1649376000000|2022-04-08 00:00:00|328.56|325.76|328.01|325.21|328.56|325.76|328.01|325.21|0
1649376010000|2022-04-08 00:00:10|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1649376020000|2022-04-08 00:00:20|328.01|325.21|327.88|325.08|328.01|325.21|327.88|325.08|0
1649376030000|2022-04-08 00:00:30|327.8|325|327.88|325.08|327.88|325.08|327.8|325|0
1649376040000|2022-04-08 00:00:40|328.01|325.21|327.88|325.08|328.01|325.21|327.88|325.08|0
1649376050000|2022-04-08 00:00:50|327.74|324.94|327.6|324.8|327.74|324.94|327.47|324.67|0
1649376060000|2022-04-08 00:01:00|327.47|324.67|327.74|324.94|327.74|324.94|327.47|324.67|0
1649376070000|2022-04-08 00:01:10|327.88|325.08|328.01|325.21|328.01|325.21|327.88|325.08|0
1649376080000|2022-04-08 00:01:20|327.88|325.08|327.74|324.94|327.88|325.08|327.74|324.94|0
1649376090000|2022-04-08 00:01:30|327.88|325.08|328.01|325.21|328.01|325.21|327.88|325.08|0
1649376100000|2022-04-08 00:01:40|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1649376110000|2022-04-08 00:01:50|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1649376120000|2022-04-08 00:02:00|327.94|325.14|327.87|325.07|327.94|325.14|327.87|325.07|0
1649376130000|2022-04-08 00:02:10|328.01|325.21|328.01|325.21|328.15|325.35|328.01|325.21|0
1649376140000|2022-04-08 00:02:20|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1649376150000|2022-04-08 00:02:30|328.08|325.28|328.08|325.28|328.08|325.28|328.01|325.21|0
1649376160000|2022-04-08 00:02:40|328.15|325.35|328.01|325.21|328.15|325.35|328.01|325.21|0
1649376170000|2022-04-08 00:02:50|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1649376180000|2022-04-08 00:03:00|328.42|325.62|328.42|325.62|328.55|325.75|328.42|325.62|0
1649376190000|2022-04-08 00:03:10|328.55|325.75|328.55|325.75|328.55|325.75|328.42|325.62|0
1649376210000|2022-04-08 00:03:30|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649376220000|2022-04-08 00:03:40|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1649376230000|2022-04-08 00:03:50|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1649376240000|2022-04-08 00:04:00|328.55|325.75|328.69|325.89|328.69|325.89|328.48|325.68|0
1649376250000|2022-04-08 00:04:10|328.55|325.75|328.69|325.89|328.69|325.89|328.55|325.75|0
1649376260000|2022-04-08 00:04:20|328.83|326.03|328.69|325.89|328.83|326.03|328.69|325.89|0
1649376270000|2022-04-08 00:04:30|328.76|325.96|328.76|325.96|328.83|326.03|328.76|325.96|0
1649376280000|2022-04-08 00:04:40|328.83|326.03|329.1|326.3|329.1|326.3|328.83|326.03|0
1649376290000|2022-04-08 00:04:50|328.96|326.16|328.96|326.16|328.96|326.16|328.83|326.03|0
1649376300000|2022-04-08 00:05:00|328.83|326.03|329.1|326.3|329.1|326.3|328.83|326.03|0
1649376310000|2022-04-08 00:05:10|328.96|326.16|329.1|326.3|329.1|326.3|328.96|326.16|0
1649376320000|2022-04-08 00:05:20|329.03|326.23|329.23|326.43|329.23|326.43|329.03|326.23|0
1649376330000|2022-04-08 00:05:30|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1649376340000|2022-04-08 00:05:40|329.23|326.43|329.1|326.3|329.23|326.43|329.1|326.3|0
1649376350000|2022-04-08 00:05:50|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1649376380000|2022-04-08 00:06:20|329.16|326.36|329.1|326.3|329.23|326.43|329.1|326.3|0
1649376390000|2022-04-08 00:06:30|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1649376400000|2022-04-08 00:06:40|329.1|326.3|329.1|326.3|329.1|326.3|329.03|326.23|0
1649376410000|2022-04-08 00:06:50|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1649376420000|2022-04-08 00:07:00|329.1|326.3|329.1|326.3|329.1|326.3|328.96|326.16|0
1649376440000|2022-04-08 00:07:20|328.96|326.16|328.83|326.03|328.96|326.16|328.83|326.03|0
1649376450000|2022-04-08 00:07:30|328.75|325.95|328.69|325.89|328.75|325.95|328.69|325.89|0
1649376460000|2022-04-08 00:07:40|328.75|325.95|328.69|325.89|328.75|325.95|328.69|325.89|0
1649376470000|2022-04-08 00:07:50|328.62|325.82|328.55|325.75|328.62|325.82|328.55|325.75|0
1649376480000|2022-04-08 00:08:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376500000|2022-04-08 00:08:20|328.82|326.02|328.96|326.16|328.96|326.16|328.82|326.02|0
1649376520000|2022-04-08 00:08:40|328.82|326.02|328.69|325.89|328.82|326.02|328.69|325.89|0
1649376540000|2022-04-08 00:09:00|328.55|325.75|328.69|325.89|328.69|325.89|328.55|325.75|0
1649376550000|2022-04-08 00:09:10|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376560000|2022-04-08 00:09:20|328.42|325.62|328.55|325.75|328.55|325.75|328.42|325.62|0
1649376570000|2022-04-08 00:09:30|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376580000|2022-04-08 00:09:40|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376590000|2022-04-08 00:09:50|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376600000|2022-04-08 00:10:00|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376610000|2022-04-08 00:10:10|328.48|325.68|328.55|325.75|328.55|325.75|328.48|325.68|0
1649376620000|2022-04-08 00:10:20|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649376630000|2022-04-08 00:10:30|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1649376640000|2022-04-08 00:10:40|328.14|325.34|328.28|325.48|328.28|325.48|328.14|325.34|0
1649376650000|2022-04-08 00:10:50|328.14|325.34|328.28|325.48|328.28|325.48|328.01|325.21|0
1649376660000|2022-04-08 00:11:00|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1649376670000|2022-04-08 00:11:10|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649376680000|2022-04-08 00:11:20|328.48|325.68|328.55|325.75|328.55|325.75|328.48|325.68|0
1649376690000|2022-04-08 00:11:30|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376700000|2022-04-08 00:11:40|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1649376710000|2022-04-08 00:11:50|328.55|325.75|328.69|325.89|328.69|325.89|328.55|325.75|0
1649376720000|2022-04-08 00:12:00|328.82|326.02|328.41|325.61|328.82|326.02|328.41|325.61|0
1649376740000|2022-04-08 00:12:20|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376760000|2022-04-08 00:12:40|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376770000|2022-04-08 00:12:50|328.82|326.02|328.69|325.89|328.82|326.02|328.69|325.89|0
1649376780000|2022-04-08 00:13:00|328.82|326.02|328.41|325.61|328.82|326.02|328.41|325.61|0
1649376790000|2022-04-08 00:13:10|328.55|325.75|328.41|325.61|328.55|325.75|328.41|325.61|0
1649376810000|2022-04-08 00:13:30|328.28|325.48|328.41|325.61|328.41|325.61|328.28|325.48|0
1649376830000|2022-04-08 00:13:50|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376840000|2022-04-08 00:14:00|328.48|325.68|328.41|325.61|328.48|325.68|328.41|325.61|0
1649376850000|2022-04-08 00:14:10|328.28|325.48|328.41|325.61|328.41|325.61|328.28|325.48|0
1649376860000|2022-04-08 00:14:20|328.48|325.68|328.28|325.48|328.48|325.68|328.28|325.48|0
1649376870000|2022-04-08 00:14:30|328.14|325.34|328.01|325.21|328.14|325.34|328.01|325.21|0
1649376880000|2022-04-08 00:14:40|328.14|325.34|328.28|325.48|328.28|325.48|328.14|325.34|0
1649376890000|2022-04-08 00:14:50|328.14|325.34|328.14|325.34|328.28|325.48|328.14|325.34|0
1649376900000|2022-04-08 00:15:00|328.01|325.21|327.87|325.07|328.01|325.21|327.87|325.07|0
1649376910000|2022-04-08 00:15:10|327.73|324.93|327.6|324.8|327.73|324.93|327.6|324.8|0
1649376920000|2022-04-08 00:15:20|327.46|324.66|327.46|324.66|327.46|324.66|327.33|324.53|0
1649376930000|2022-04-08 00:15:30|327.33|324.53|326.92|324.12|327.33|324.53|326.92|324.12|0
1649376940000|2022-04-08 00:15:40|327.05|324.25|327.05|324.25|327.05|324.25|327.05|324.25|0
1649376950000|2022-04-08 00:15:50|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1649376960000|2022-04-08 00:16:00|327.05|324.25|326.78|323.98|327.05|324.25|326.78|323.98|0
1649376980000|2022-04-08 00:16:20|326.92|324.12|326.78|323.98|326.92|324.12|326.78|323.98|0
1649376990000|2022-04-08 00:16:30|326.92|324.12|326.78|323.98|326.92|324.12|326.78|323.98|0
1649377000000|2022-04-08 00:16:40|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1649377010000|2022-04-08 00:16:50|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649377020000|2022-04-08 00:17:00|326.37|323.57|326.1|323.3|326.37|323.57|326.1|323.3|0
1649377030000|2022-04-08 00:17:10|326.3|323.5|326.37|323.57|326.37|323.57|326.3|323.5|0
1649377040000|2022-04-08 00:17:20|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649377060000|2022-04-08 00:17:40|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649377070000|2022-04-08 00:17:50|326.24|323.44|326.24|323.44|326.37|323.57|326.24|323.44|0
1649377080000|2022-04-08 00:18:00|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649377090000|2022-04-08 00:18:10|326.24|323.44|326.37|323.57|326.37|323.57|326.24|323.44|0
1649377110000|2022-04-08 00:18:30|326.3|323.5|326.24|323.44|326.37|323.57|326.24|323.44|0
1649377120000|2022-04-08 00:18:40|326.37|323.57|326.17|323.37|326.37|323.57|326.17|323.37|0
1649377130000|2022-04-08 00:18:50|326.1|323.3|326.24|323.44|326.24|323.44|326.1|323.3|0
1649377140000|2022-04-08 00:19:00|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1649377160000|2022-04-08 00:19:20|326.17|323.37|326.24|323.44|326.24|323.44|326.1|323.3|0
1649377170000|2022-04-08 00:19:30|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649377180000|2022-04-08 00:19:40|326.3|323.5|326.37|323.57|326.37|323.57|326.3|323.5|0
1649377190000|2022-04-08 00:19:50|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1649377200000|2022-04-08 00:20:00|325.97|323.17|325.56|322.76|325.97|323.17|325.56|322.76|0
1649377210000|2022-04-08 00:20:10|325.42|322.62|325.7|322.9|325.7|322.9|325.42|322.62|0
1649377220000|2022-04-08 00:20:20|325.83|323.03|325.97|323.17|326.1|323.3|325.83|323.03|0
1649377230000|2022-04-08 00:20:30|326.1|323.3|325.97|323.17|326.1|323.3|325.97|323.17|0
1649377240000|2022-04-08 00:20:40|326.1|323.3|326.24|323.44|326.24|323.44|326.1|323.3|0
1649377250000|2022-04-08 00:20:50|326.51|323.71|326.64|323.84|326.64|323.84|326.51|323.71|0
1649377260000|2022-04-08 00:21:00|326.92|324.12|326.64|323.84|326.92|324.12|326.64|323.84|0
1649377280000|2022-04-08 00:21:20|326.71|323.91|326.78|323.98|326.78|323.98|326.71|323.91|0
1649377290000|2022-04-08 00:21:30|326.84|324.04|326.92|324.12|326.92|324.12|326.78|323.98|0
1649377300000|2022-04-08 00:21:40|327.05|324.25|327.05|324.25|327.05|324.25|327.05|324.25|0
1649377310000|2022-04-08 00:21:50|326.92|324.12|326.92|324.12|326.92|324.12|326.92|324.12|0
1649377320000|2022-04-08 00:22:00|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1649377330000|2022-04-08 00:22:10|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649377350000|2022-04-08 00:22:30|326.37|323.57|326.24|323.44|326.37|323.57|326.24|323.44|0
1649377360000|2022-04-08 00:22:40|326.3|323.5|326.24|323.44|326.3|323.5|326.24|323.44|0
1649377370000|2022-04-08 00:22:50|325.97|323.17|325.83|323.03|325.97|323.17|325.83|323.03|0
1649377380000|2022-04-08 00:23:00|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1649377400000|2022-04-08 00:23:20|325.83|323.03|325.97|323.17|325.97|323.17|325.83|323.03|0
1649377410000|2022-04-08 00:23:30|325.83|323.03|325.97|323.17|325.97|323.17|325.83|323.03|0
1649377420000|2022-04-08 00:23:40|325.83|323.03|325.97|323.17|325.97|323.17|325.83|323.03|0
1649377430000|2022-04-08 00:23:50|325.96|323.16|325.83|323.03|325.96|323.16|325.76|322.96|0
1649377440000|2022-04-08 00:24:00|325.96|323.16|325.96|323.16|325.96|323.16|325.89|323.09|0
1649377450000|2022-04-08 00:24:10|325.83|323.03|325.96|323.16|325.96|323.16|325.83|323.03|0
1649377460000|2022-04-08 00:24:20|325.89|323.09|325.83|323.03|325.89|323.09|325.83|323.03|0
1649377470000|2022-04-08 00:24:30|325.96|323.16|325.96|323.16|325.96|323.16|325.83|323.03|0
1649377480000|2022-04-08 00:24:40|326.1|323.3|325.96|323.16|326.1|323.3|325.89|323.09|0
1649377490000|2022-04-08 00:24:50|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1649377500000|2022-04-08 00:25:00|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1649377510000|2022-04-08 00:25:10|325.62|322.82|325.83|323.03|325.83|323.03|325.62|322.82|0
1649377520000|2022-04-08 00:25:20|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649377530000|2022-04-08 00:25:30|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649377540000|2022-04-08 00:25:40|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1649377550000|2022-04-08 00:25:50|325.69|322.89|325.83|323.03|325.83|323.03|325.69|322.89|0
1649377560000|2022-04-08 00:26:00|325.96|323.16|325.83|323.03|325.96|323.16|325.83|323.03|0
1649377570000|2022-04-08 00:26:10|325.96|323.16|326.24|323.44|326.24|323.44|325.96|323.16|0
1649377580000|2022-04-08 00:26:20|326.1|323.3|326.23|323.43|326.23|323.43|326.1|323.3|0
1649377590000|2022-04-08 00:26:30|326.16|323.36|326.23|323.43|326.23|323.43|326.16|323.36|0
1649377600000|2022-04-08 00:26:40|326.16|323.36|326.23|323.43|326.23|323.43|326.1|323.3|0
1649377610000|2022-04-08 00:26:50|326.1|323.3|326.1|323.3|326.1|323.3|326.03|323.23|0
1649377620000|2022-04-08 00:27:00|325.96|323.16|326.23|323.43|326.23|323.43|325.96|323.16|0
1649377630000|2022-04-08 00:27:10|326.1|323.3|325.96|323.16|326.1|323.3|325.96|323.16|0
1649377640000|2022-04-08 00:27:20|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1649377650000|2022-04-08 00:27:30|325.96|323.16|325.83|323.03|325.96|323.16|325.83|323.03|0
1649377660000|2022-04-08 00:27:40|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649377670000|2022-04-08 00:27:50|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1649377680000|2022-04-08 00:28:00|325.69|322.89|325.56|322.76|325.69|322.89|325.56|322.76|0
1649377690000|2022-04-08 00:28:10|325.83|323.03|325.69|322.89|325.83|323.03|325.69|322.89|0
1649377700000|2022-04-08 00:28:20|325.62|322.82|325.56|322.76|325.69|322.89|325.56|322.76|0
1649377710000|2022-04-08 00:28:30|325.69|322.89|325.56|322.76|325.69|322.89|325.42|322.62|0
1649377720000|2022-04-08 00:28:40|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1649377740000|2022-04-08 00:29:00|325.56|322.76|325.21|322.41|325.56|322.76|325.21|322.41|0
1649377750000|2022-04-08 00:29:10|325.01|322.21|324.88|322.08|325.01|322.21|324.88|322.08|0
1649377760000|2022-04-08 00:29:20|324.34|321.54|323.8|321|324.34|321.54|323.8|321|0
1649377770000|2022-04-08 00:29:30|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649377780000|2022-04-08 00:29:40|323.39|320.59|323.53|320.73|323.66|320.86|323.39|320.59|0
1649377790000|2022-04-08 00:29:50|323.66|320.86|323.53|320.73|323.66|320.86|323.26|320.46|0
1649377800000|2022-04-08 00:30:00|323.26|320.46|323.66|320.86|323.66|320.86|323.26|320.46|0
1649377810000|2022-04-08 00:30:10|323.53|320.73|323.53|320.73|323.53|320.73|323.39|320.59|0
1649377820000|2022-04-08 00:30:20|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649377830000|2022-04-08 00:30:30|323.53|320.73|323.66|320.86|323.66|320.86|323.53|320.73|0
1649377840000|2022-04-08 00:30:40|323.8|321|323.86|321.06|323.86|321.06|323.8|321|0
1649377850000|2022-04-08 00:30:50|323.8|321|323.93|321.13|323.93|321.13|323.8|321|0
1649377860000|2022-04-08 00:31:00|323.8|321|323.53|320.73|323.8|321|323.53|320.73|0
1649377870000|2022-04-08 00:31:10|323.59|320.79|323.53|320.73|323.66|320.86|323.53|320.73|0
1649377880000|2022-04-08 00:31:20|323.66|320.86|323.73|320.93|323.73|320.93|323.66|320.86|0
1649377890000|2022-04-08 00:31:30|323.8|321|323.8|321|323.93|321.13|323.8|321|0
1649377900000|2022-04-08 00:31:40|323.86|321.06|323.8|321|323.86|321.06|323.8|321|0
1649377910000|2022-04-08 00:31:50|323.66|320.86|323.8|321|323.8|321|323.66|320.86|0
1649377920000|2022-04-08 00:32:00|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649377930000|2022-04-08 00:32:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1649377940000|2022-04-08 00:32:20|323.93|321.13|323.73|320.93|323.93|321.13|323.66|320.86|0
1649377950000|2022-04-08 00:32:30|323.66|320.86|323.93|321.13|323.93|321.13|323.66|320.86|0
1649377960000|2022-04-08 00:32:40|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649377970000|2022-04-08 00:32:50|323.73|320.93|323.8|321|323.8|321|323.73|320.93|0
1649377980000|2022-04-08 00:33:00|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1649377990000|2022-04-08 00:33:10|323.66|320.86|323.93|321.13|323.93|321.13|323.66|320.86|0
1649378000000|2022-04-08 00:33:20|324.07|321.27|323.53|320.73|324.07|321.27|323.53|320.73|0
1649378010000|2022-04-08 00:33:30|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649378020000|2022-04-08 00:33:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649378040000|2022-04-08 00:34:00|323.46|320.66|323.26|320.46|323.46|320.66|323.26|320.46|0
1649378060000|2022-04-08 00:34:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649378070000|2022-04-08 00:34:30|323.26|320.46|323.26|320.46|323.39|320.59|323.26|320.46|0
1649378120000|2022-04-08 00:35:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649378130000|2022-04-08 00:35:30|323.53|320.73|323.39|320.59|323.53|320.73|323.39|320.59|0
1649378140000|2022-04-08 00:35:40|323.45|320.65|323.66|320.86|323.66|320.86|323.45|320.65|0
1649378160000|2022-04-08 00:36:00|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649378170000|2022-04-08 00:36:10|323.52|320.72|323.39|320.59|323.66|320.86|323.39|320.59|0
1649378180000|2022-04-08 00:36:20|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1649378190000|2022-04-08 00:36:30|323.39|320.59|323.25|320.45|323.39|320.59|323.25|320.45|0
1649378200000|2022-04-08 00:36:40|323.32|320.52|323.39|320.59|323.39|320.59|323.32|320.52|0
1649378210000|2022-04-08 00:36:50|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1649378220000|2022-04-08 00:37:00|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649378240000|2022-04-08 00:37:20|323.52|320.72|323.66|320.86|323.66|320.86|323.52|320.72|0
1649378250000|2022-04-08 00:37:30|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378270000|2022-04-08 00:37:50|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649378280000|2022-04-08 00:38:00|323.52|320.72|323.66|320.86|323.66|320.86|323.52|320.72|0
1649378300000|2022-04-08 00:38:20|323.52|320.72|323.66|320.86|323.66|320.86|323.52|320.72|0
1649378310000|2022-04-08 00:38:30|323.79|320.99|323.79|320.99|323.79|320.99|323.66|320.86|0
1649378320000|2022-04-08 00:38:40|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378340000|2022-04-08 00:39:00|324.06|321.26|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378350000|2022-04-08 00:39:10|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378360000|2022-04-08 00:39:20|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1649378380000|2022-04-08 00:39:40|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378400000|2022-04-08 00:40:00|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378410000|2022-04-08 00:40:10|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378420000|2022-04-08 00:40:20|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378430000|2022-04-08 00:40:30|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378450000|2022-04-08 00:40:50|323.93|321.13|323.93|321.13|324.06|321.26|323.93|321.13|0
1649378460000|2022-04-08 00:41:00|323.79|320.99|323.79|320.99|323.93|321.13|323.79|320.99|0
1649378480000|2022-04-08 00:41:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378500000|2022-04-08 00:41:40|323.79|320.99|324.06|321.26|324.06|321.26|323.79|320.99|0
1649378510000|2022-04-08 00:41:50|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1649378520000|2022-04-08 00:42:00|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378530000|2022-04-08 00:42:10|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378540000|2022-04-08 00:42:20|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378550000|2022-04-08 00:42:30|323.99|321.19|323.99|321.19|323.99|321.19|323.99|321.19|0
1649378560000|2022-04-08 00:42:40|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1649378570000|2022-04-08 00:42:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378580000|2022-04-08 00:43:00|323.86|321.06|323.93|321.13|323.93|321.13|323.86|321.06|0
1649378590000|2022-04-08 00:43:10|323.86|321.06|323.93|321.13|323.93|321.13|323.79|320.99|0
1649378600000|2022-04-08 00:43:20|323.86|321.06|323.86|321.06|323.93|321.13|323.86|321.06|0
1649378610000|2022-04-08 00:43:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378640000|2022-04-08 00:44:00|323.79|320.99|323.86|321.06|323.86|321.06|323.79|320.99|0
1649378650000|2022-04-08 00:44:10|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378660000|2022-04-08 00:44:20|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378670000|2022-04-08 00:44:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378680000|2022-04-08 00:44:40|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378690000|2022-04-08 00:44:50|323.99|321.19|323.93|321.13|324.06|321.26|323.93|321.13|0
1649378700000|2022-04-08 00:45:00|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378720000|2022-04-08 00:45:20|324.2|321.4|324.4|321.6|324.47|321.67|324.2|321.4|0
1649378730000|2022-04-08 00:45:30|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1649378740000|2022-04-08 00:45:40|324.47|321.67|324.4|321.6|324.47|321.67|324.4|321.6|0
1649378750000|2022-04-08 00:45:50|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1649378760000|2022-04-08 00:46:00|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378770000|2022-04-08 00:46:10|323.93|321.13|323.66|320.86|323.93|321.13|323.66|320.86|0
1649378790000|2022-04-08 00:46:30|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378810000|2022-04-08 00:46:50|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1649378820000|2022-04-08 00:47:00|323.66|320.86|323.66|320.86|323.66|320.86|323.52|320.72|0
1649378830000|2022-04-08 00:47:10|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378840000|2022-04-08 00:47:20|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378850000|2022-04-08 00:47:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378860000|2022-04-08 00:47:40|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649378870000|2022-04-08 00:47:50|323.79|320.99|323.92|321.12|323.92|321.12|323.79|320.99|0
1649378880000|2022-04-08 00:48:00|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378890000|2022-04-08 00:48:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649378900000|2022-04-08 00:48:20|323.85|321.05|323.79|320.99|323.85|321.05|323.79|320.99|0
1649378920000|2022-04-08 00:48:40|323.92|321.12|323.79|320.99|323.92|321.12|323.79|320.99|0
1649378940000|2022-04-08 00:49:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1649378950000|2022-04-08 00:49:10|323.79|320.99|323.65|320.85|323.79|320.99|323.65|320.85|0
1649378980000|2022-04-08 00:49:40|323.79|320.99|323.79|320.99|323.92|321.12|323.79|320.99|0
1649378990000|2022-04-08 00:49:50|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649379000000|2022-04-08 00:50:00|324.06|321.26|324.06|321.26|324.19|321.39|324.06|321.26|0
1649379020000|2022-04-08 00:50:20|324.12|321.32|324.06|321.26|324.19|321.39|323.92|321.12|0
1649379030000|2022-04-08 00:50:30|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649379050000|2022-04-08 00:50:50|324.06|321.26|323.92|321.12|324.06|321.26|323.92|321.12|0
1649379070000|2022-04-08 00:51:10|323.99|321.19|324.06|321.26|324.06|321.26|323.99|321.19|0
1649379080000|2022-04-08 00:51:20|323.92|321.12|324.19|321.39|324.19|321.39|323.92|321.12|0
1649379120000|2022-04-08 00:52:00|324.12|321.32|324.19|321.39|324.19|321.39|324.06|321.26|0
1649379140000|2022-04-08 00:52:20|324.33|321.53|324.33|321.53|324.33|321.53|324.19|321.39|0
1649379150000|2022-04-08 00:52:30|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1649379160000|2022-04-08 00:52:40|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1649379170000|2022-04-08 00:52:50|324.19|321.39|324.33|321.53|324.33|321.53|324.19|321.39|0
1649379180000|2022-04-08 00:53:00|324.46|321.66|324.33|321.53|324.46|321.66|324.33|321.53|0
1649379190000|2022-04-08 00:53:10|324.26|321.46|324.33|321.53|324.33|321.53|324.26|321.46|0
1649379220000|2022-04-08 00:53:40|324.39|321.59|324.33|321.53|324.39|321.59|324.33|321.53|0
1649379230000|2022-04-08 00:53:50|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649379250000|2022-04-08 00:54:10|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379280000|2022-04-08 00:54:40|324.26|321.46|324.46|321.66|324.46|321.66|324.26|321.46|0
1649379290000|2022-04-08 00:54:50|324.33|321.53|324.26|321.46|324.33|321.53|324.26|321.46|0
1649379300000|2022-04-08 00:55:00|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1649379310000|2022-04-08 00:55:10|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379320000|2022-04-08 00:55:20|324.26|321.46|324.26|321.46|324.33|321.53|324.26|321.46|0
1649379330000|2022-04-08 00:55:30|324.33|321.53|324.33|321.53|324.46|321.66|324.33|321.53|0
1649379340000|2022-04-08 00:55:40|324.39|321.59|324.19|321.39|324.39|321.59|324.19|321.39|0
1649379350000|2022-04-08 00:55:50|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649379360000|2022-04-08 00:56:00|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379370000|2022-04-08 00:56:10|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649379380000|2022-04-08 00:56:20|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379390000|2022-04-08 00:56:30|324.12|321.32|324.06|321.26|324.12|321.32|324.06|321.26|0
1649379400000|2022-04-08 00:56:40|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379410000|2022-04-08 00:56:50|324.06|321.26|323.92|321.12|324.06|321.26|323.92|321.12|0
1649379420000|2022-04-08 00:57:00|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649379430000|2022-04-08 00:57:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649379440000|2022-04-08 00:57:20|323.79|320.99|323.92|321.12|323.92|321.12|323.79|320.99|0
1649379460000|2022-04-08 00:57:40|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649379470000|2022-04-08 00:57:50|323.92|321.12|324.06|321.26|324.06|321.26|323.92|321.12|0
1649379480000|2022-04-08 00:58:00|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379490000|2022-04-08 00:58:10|324.26|321.46|324.33|321.53|324.33|321.53|324.26|321.46|0
1649379500000|2022-04-08 00:58:20|324.46|321.66|324.73|321.93|324.73|321.93|324.46|321.66|0
1649379510000|2022-04-08 00:58:30|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1649379530000|2022-04-08 00:58:50|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1649379550000|2022-04-08 00:59:10|324.87|322.07|324.87|322.07|324.87|322.07|324.87|322.07|0
1649379580000|2022-04-08 00:59:40|324.8|322|324.87|322.07|324.87|322.07|324.8|322|0
1649379590000|2022-04-08 00:59:50|325|322.2|325|322.2|325|322.2|325|322.2|0
1649379600000|2022-04-08 01:00:00|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1649379610000|2022-04-08 01:00:10|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649379620000|2022-04-08 01:00:20|325.41|322.61|325.34|322.54|325.41|322.61|325.34|322.54|0
1649379630000|2022-04-08 01:00:30|325.27|322.47|325.14|322.34|325.27|322.47|325.14|322.34|0
1649379640000|2022-04-08 01:00:40|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649379650000|2022-04-08 01:00:50|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1649379660000|2022-04-08 01:01:00|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649379670000|2022-04-08 01:01:10|325.14|322.34|325.27|322.47|325.27|322.47|325.14|322.34|0
1649379680000|2022-04-08 01:01:20|325.14|322.34|325.2|322.4|325.2|322.4|325.14|322.34|0
1649379690000|2022-04-08 01:01:30|325.27|322.47|325.14|322.34|325.27|322.47|325.14|322.34|0
1649379700000|2022-04-08 01:01:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649379710000|2022-04-08 01:01:50|325.14|322.34|325|322.2|325.14|322.34|325|322.2|0
1649379720000|2022-04-08 01:02:00|324.87|322.07|324.87|322.07|324.87|322.07|324.87|322.07|0
1649379730000|2022-04-08 01:02:10|324.86|322.06|325.14|322.34|325.14|322.34|324.86|322.06|0
1649379740000|2022-04-08 01:02:20|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379750000|2022-04-08 01:02:30|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379760000|2022-04-08 01:02:40|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379780000|2022-04-08 01:03:00|324.79|321.99|324.73|321.93|324.79|321.99|324.73|321.93|0
1649379790000|2022-04-08 01:03:10|324.79|321.99|324.86|322.06|324.86|322.06|324.79|321.99|0
1649379800000|2022-04-08 01:03:20|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379820000|2022-04-08 01:03:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649379830000|2022-04-08 01:03:50|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1649379840000|2022-04-08 01:04:00|325|322.2|325|322.2|325|322.2|325|322.2|0
1649379890000|2022-04-08 01:04:50|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1649379900000|2022-04-08 01:05:00|325.27|322.47|325.13|322.33|325.41|322.61|325.13|322.33|0
1649379910000|2022-04-08 01:05:10|325.2|322.4|325|322.2|325.2|322.4|325|322.2|0
1649379920000|2022-04-08 01:05:20|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1649379950000|2022-04-08 01:05:50|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379960000|2022-04-08 01:06:00|324.93|322.13|324.86|322.06|324.93|322.13|324.86|322.06|0
1649379970000|2022-04-08 01:06:10|324.93|322.13|325|322.2|325|322.2|324.93|322.13|0
1649379980000|2022-04-08 01:06:20|324.93|322.13|324.86|322.06|324.93|322.13|324.86|322.06|0
1649380000000|2022-04-08 01:06:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649380020000|2022-04-08 01:07:00|325.06|322.26|325|322.2|325.06|322.26|325|322.2|0
1649380030000|2022-04-08 01:07:10|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1649380040000|2022-04-08 01:07:20|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649380080000|2022-04-08 01:08:00|325.4|322.6|325.54|322.74|325.54|322.74|325.4|322.6|0
1649380120000|2022-04-08 01:08:40|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1649380130000|2022-04-08 01:08:50|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649380140000|2022-04-08 01:09:00|325.4|322.6|325.13|322.33|325.4|322.6|325|322.2|0
1649380150000|2022-04-08 01:09:10|325.27|322.47|325.13|322.33|325.27|322.47|325.13|322.33|0
1649380160000|2022-04-08 01:09:20|325|322.2|325.13|322.33|325.13|322.33|325|322.2|0
1649380180000|2022-04-08 01:09:40|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1649380190000|2022-04-08 01:09:50|324.86|322.06|324.73|321.93|324.86|322.06|324.73|321.93|0
1649380200000|2022-04-08 01:10:00|324.86|322.06|324.73|321.93|324.86|322.06|324.46|321.66|0
1649380210000|2022-04-08 01:10:10|324.66|321.86|324.73|321.93|324.73|321.93|324.66|321.86|0
1649380220000|2022-04-08 01:10:20|324.86|322.06|324.86|322.06|324.86|322.06|324.73|321.93|0
1649380230000|2022-04-08 01:10:30|324.59|321.79|324.73|321.93|324.73|321.93|324.59|321.79|0
1649380240000|2022-04-08 01:10:40|324.66|321.86|324.46|321.66|324.66|321.86|324.46|321.66|0
1649380250000|2022-04-08 01:10:50|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1649380260000|2022-04-08 01:11:00|324.46|321.66|324.52|321.72|324.52|321.72|324.46|321.66|0
1649380270000|2022-04-08 01:11:10|324.46|321.66|324.59|321.79|324.59|321.79|324.46|321.66|0
1649380280000|2022-04-08 01:11:20|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1649380290000|2022-04-08 01:11:30|324.59|321.79|324.59|321.79|324.59|321.79|324.52|321.72|0
1649380300000|2022-04-08 01:11:40|324.52|321.72|324.59|321.79|324.59|321.79|324.52|321.72|0
1649380310000|2022-04-08 01:11:50|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1649380320000|2022-04-08 01:12:00|324.59|321.79|324.59|321.79|324.59|321.79|324.45|321.65|0
1649380330000|2022-04-08 01:12:10|324.45|321.65|324.52|321.72|324.52|321.72|324.45|321.65|0
1649380340000|2022-04-08 01:12:20|324.32|321.52|324.45|321.65|324.45|321.65|324.32|321.52|0
1649380350000|2022-04-08 01:12:30|324.38|321.58|324.32|321.52|324.38|321.58|324.32|321.52|0
1649380360000|2022-04-08 01:12:40|324.45|321.65|324.59|321.79|324.59|321.79|324.45|321.65|0
1649380370000|2022-04-08 01:12:50|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1649380380000|2022-04-08 01:13:00|324.38|321.58|324.32|321.52|324.45|321.65|324.32|321.52|0
1649380390000|2022-04-08 01:13:10|324.45|321.65|324.32|321.52|324.45|321.65|324.32|321.52|0
1649380400000|2022-04-08 01:13:20|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1649380410000|2022-04-08 01:13:30|324.32|321.52|324.32|321.52|324.38|321.58|324.32|321.52|0
1649380430000|2022-04-08 01:13:50|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1649380440000|2022-04-08 01:14:00|324.45|321.65|324.18|321.38|324.45|321.65|324.18|321.38|0
1649380450000|2022-04-08 01:14:10|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1649380460000|2022-04-08 01:14:20|324.18|321.38|324.18|321.38|324.18|321.38|324.18|321.38|0
1649380470000|2022-04-08 01:14:30|324.25|321.45|324.25|321.45|324.25|321.45|324.25|321.45|0
1649380480000|2022-04-08 01:14:40|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1649380490000|2022-04-08 01:14:50|324.05|321.25|324.18|321.38|324.18|321.38|324.05|321.25|0
1649380500000|2022-04-08 01:15:00|324.11|321.31|324.59|321.79|324.59|321.79|324.11|321.31|0
1649380510000|2022-04-08 01:15:10|324.45|321.65|324.52|321.72|324.59|321.79|324.45|321.65|0
1649380520000|2022-04-08 01:15:20|324.45|321.65|324.59|321.79|324.59|321.79|324.45|321.65|0
1649380530000|2022-04-08 01:15:30|324.45|321.65|324.59|321.79|324.59|321.79|324.45|321.65|0
1649380540000|2022-04-08 01:15:40|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1649380550000|2022-04-08 01:15:50|324.38|321.58|324.32|321.52|324.38|321.58|324.32|321.52|0
1649380560000|2022-04-08 01:16:00|324.18|321.38|324.32|321.52|324.32|321.52|324.18|321.38|0
1649380570000|2022-04-08 01:16:10|324.18|321.38|324.18|321.38|324.18|321.38|324.05|321.25|0
1649380580000|2022-04-08 01:16:20|324.05|321.25|323.91|321.11|324.05|321.25|323.91|321.11|0
1649380590000|2022-04-08 01:16:30|323.78|320.98|323.64|320.84|323.78|320.98|323.64|320.84|0
1649380600000|2022-04-08 01:16:40|323.57|320.77|323.51|320.71|323.57|320.77|323.51|320.71|0
1649380610000|2022-04-08 01:16:50|323.37|320.57|323.51|320.71|323.51|320.71|323.37|320.57|0
1649380630000|2022-04-08 01:17:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649380640000|2022-04-08 01:17:20|323.51|320.71|323.57|320.77|323.57|320.77|323.51|320.71|0
1649380650000|2022-04-08 01:17:30|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1649380660000|2022-04-08 01:17:40|323.57|320.77|323.64|320.84|323.64|320.84|323.57|320.77|0
1649380670000|2022-04-08 01:17:50|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1649380680000|2022-04-08 01:18:00|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1649380690000|2022-04-08 01:18:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649380720000|2022-04-08 01:18:40|323.51|320.71|323.51|320.71|323.64|320.84|323.51|320.71|0
1649380730000|2022-04-08 01:18:50|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649380740000|2022-04-08 01:19:00|323.57|320.77|323.64|320.84|323.64|320.84|323.51|320.71|0
1649380750000|2022-04-08 01:19:10|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1649380770000|2022-04-08 01:19:30|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649380780000|2022-04-08 01:19:40|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1649380800000|2022-04-08 01:20:00|323.84|321.04|323.91|321.11|323.91|321.11|323.84|321.04|0
1649380810000|2022-04-08 01:20:10|324.05|321.25|324.18|321.38|324.18|321.38|324.05|321.25|0
1649380820000|2022-04-08 01:20:20|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1649380830000|2022-04-08 01:20:30|324.18|321.38|324.05|321.25|324.18|321.38|324.05|321.25|0
1649380840000|2022-04-08 01:20:40|323.98|321.18|324.05|321.25|324.05|321.25|323.91|321.11|0
1649380860000|2022-04-08 01:21:00|323.91|321.11|324.05|321.25|324.05|321.25|323.78|320.98|0
1649380870000|2022-04-08 01:21:10|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1649380880000|2022-04-08 01:21:20|324.05|321.25|324.05|321.25|324.05|321.25|323.98|321.18|0
1649380890000|2022-04-08 01:21:30|323.98|321.18|323.64|320.84|323.98|321.18|323.64|320.84|0
1649380900000|2022-04-08 01:21:40|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1649380910000|2022-04-08 01:21:50|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649380950000|2022-04-08 01:22:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649380960000|2022-04-08 01:22:40|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649380980000|2022-04-08 01:23:00|323.5|320.7|323.37|320.57|323.64|320.84|323.37|320.57|0
1649380990000|2022-04-08 01:23:10|323.43|320.63|323.5|320.7|323.5|320.7|323.37|320.57|0
1649381000000|2022-04-08 01:23:20|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381010000|2022-04-08 01:23:30|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1649381020000|2022-04-08 01:23:40|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1649381040000|2022-04-08 01:24:00|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381050000|2022-04-08 01:24:10|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1649381060000|2022-04-08 01:24:20|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381070000|2022-04-08 01:24:30|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1649381100000|2022-04-08 01:25:00|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381120000|2022-04-08 01:25:20|323.37|320.57|323.5|320.7|323.5|320.7|323.37|320.57|0
1649381150000|2022-04-08 01:25:50|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381160000|2022-04-08 01:26:00|323.5|320.7|323.64|320.84|323.64|320.84|323.5|320.7|0
1649381180000|2022-04-08 01:26:20|323.57|320.77|323.5|320.7|323.57|320.77|323.5|320.7|0
1649381200000|2022-04-08 01:26:40|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649381230000|2022-04-08 01:27:10|323.77|320.97|323.64|320.84|323.77|320.97|323.64|320.84|0
1649381250000|2022-04-08 01:27:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381290000|2022-04-08 01:28:10|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381300000|2022-04-08 01:28:20|323.23|320.43|323.37|320.57|323.37|320.57|323.23|320.43|0
1649381330000|2022-04-08 01:28:50|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381340000|2022-04-08 01:29:00|323.64|320.84|323.5|320.7|323.64|320.84|323.5|320.7|0
1649381350000|2022-04-08 01:29:10|323.64|320.84|323.64|320.84|323.64|320.84|323.5|320.7|0
1649381370000|2022-04-08 01:29:30|323.77|320.97|323.64|320.84|323.77|320.97|323.64|320.84|0
1649381380000|2022-04-08 01:29:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381390000|2022-04-08 01:29:50|323.64|320.84|323.5|320.7|323.64|320.84|323.5|320.7|0
1649381400000|2022-04-08 01:30:00|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649381420000|2022-04-08 01:30:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381430000|2022-04-08 01:30:30|323.64|320.84|323.5|320.7|323.64|320.84|323.5|320.7|0
1649381440000|2022-04-08 01:30:40|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649381460000|2022-04-08 01:31:00|323.57|320.77|323.5|320.7|323.64|320.84|323.5|320.7|0
1649381490000|2022-04-08 01:31:30|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1649381500000|2022-04-08 01:31:40|323.37|320.57|323.64|320.84|323.64|320.84|323.37|320.57|0
1649381510000|2022-04-08 01:31:50|323.5|320.7|323.64|320.84|323.64|320.84|323.5|320.7|0
1649381520000|2022-04-08 01:32:00|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1649381530000|2022-04-08 01:32:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649381540000|2022-04-08 01:32:20|323.77|320.97|323.64|320.84|323.77|320.97|323.64|320.84|0
1649381560000|2022-04-08 01:32:40|323.57|320.77|323.5|320.7|323.57|320.77|323.5|320.7|0
1649381580000|2022-04-08 01:33:00|323.57|320.77|323.64|320.84|323.64|320.84|323.57|320.77|0
1649381590000|2022-04-08 01:33:10|323.5|320.7|323.64|320.84|323.64|320.84|323.5|320.7|0
1649381610000|2022-04-08 01:33:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649381630000|2022-04-08 01:33:50|323.5|320.7|323.56|320.76|323.56|320.76|323.5|320.7|0
1649381640000|2022-04-08 01:34:00|323.63|320.83|323.77|320.97|323.77|320.97|323.63|320.83|0
1649381660000|2022-04-08 01:34:20|323.7|320.9|323.63|320.83|323.7|320.9|323.63|320.83|0
1649381670000|2022-04-08 01:34:30|323.77|320.97|323.63|320.83|323.77|320.97|323.63|320.83|0
1649381680000|2022-04-08 01:34:40|323.7|320.9|323.7|320.9|323.7|320.9|323.63|320.83|0
1649381690000|2022-04-08 01:34:50|323.63|320.83|323.5|320.7|323.63|320.83|323.5|320.7|0
1649381700000|2022-04-08 01:35:00|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649381710000|2022-04-08 01:35:10|323.56|320.76|323.56|320.76|323.63|320.83|323.5|320.7|0
1649381720000|2022-04-08 01:35:20|323.63|320.83|323.77|320.97|323.77|320.97|323.63|320.83|0
1649381780000|2022-04-08 01:36:20|323.7|320.9|323.56|320.76|323.7|320.9|323.56|320.76|0
1649381790000|2022-04-08 01:36:30|323.5|320.7|323.36|320.56|323.5|320.7|323.36|320.56|0
1649381800000|2022-04-08 01:36:40|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1649381830000|2022-04-08 01:37:10|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1649381840000|2022-04-08 01:37:20|323.29|320.49|323.23|320.43|323.29|320.49|323.23|320.43|0
1649381850000|2022-04-08 01:37:30|323.36|320.56|323.36|320.56|323.5|320.7|323.36|320.56|0
1649381860000|2022-04-08 01:37:40|323.5|320.7|323.63|320.83|323.63|320.83|323.5|320.7|0
1649381870000|2022-04-08 01:37:50|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381890000|2022-04-08 01:38:10|323.56|320.76|323.36|320.56|323.56|320.76|323.36|320.56|0
1649381900000|2022-04-08 01:38:20|323.23|320.43|323.36|320.56|323.36|320.56|323.23|320.43|0
1649381920000|2022-04-08 01:38:40|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1649381930000|2022-04-08 01:38:50|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381940000|2022-04-08 01:39:00|323.43|320.63|323.5|320.7|323.5|320.7|323.43|320.63|0
1649381950000|2022-04-08 01:39:10|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649381960000|2022-04-08 01:39:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381970000|2022-04-08 01:39:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649381990000|2022-04-08 01:39:50|323.77|320.97|323.63|320.83|323.77|320.97|323.63|320.83|0
1649382000000|2022-04-08 01:40:00|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1649382010000|2022-04-08 01:40:10|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649382020000|2022-04-08 01:40:20|323.7|320.9|323.77|320.97|323.77|320.97|323.7|320.9|0
1649382050000|2022-04-08 01:40:50|324.17|321.37|324.17|321.37|324.17|321.37|324.04|321.24|0
1649382060000|2022-04-08 01:41:00|324.58|321.78|324.44|321.64|324.58|321.78|324.44|321.64|0
1649382070000|2022-04-08 01:41:10|324.58|321.78|324.58|321.78|324.58|321.78|324.44|321.64|0
1649382080000|2022-04-08 01:41:20|324.44|321.64|324.17|321.37|324.44|321.64|324.17|321.37|0
1649382100000|2022-04-08 01:41:40|324.31|321.51|324.44|321.64|324.44|321.64|324.31|321.51|0
1649382110000|2022-04-08 01:41:50|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1649382120000|2022-04-08 01:42:00|324.44|321.64|324.31|321.51|324.44|321.64|324.31|321.51|0
1649382130000|2022-04-08 01:42:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382150000|2022-04-08 01:42:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1649382160000|2022-04-08 01:42:40|324.44|321.64|324.44|321.64|324.44|321.64|324.37|321.57|0
1649382170000|2022-04-08 01:42:50|324.31|321.51|324.44|321.64|324.44|321.64|324.31|321.51|0
1649382180000|2022-04-08 01:43:00|324.31|321.51|324.31|321.51|324.44|321.64|324.31|321.51|0
1649382190000|2022-04-08 01:43:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382200000|2022-04-08 01:43:20|324.58|321.78|324.85|322.05|324.85|322.05|324.58|321.78|0
1649382210000|2022-04-08 01:43:30|324.71|321.91|324.58|321.78|324.71|321.91|324.58|321.78|0
1649382240000|2022-04-08 01:44:00|324.51|321.71|324.58|321.78|324.58|321.78|324.51|321.71|0
1649382280000|2022-04-08 01:44:40|324.71|321.91|324.58|321.78|324.71|321.91|324.58|321.78|0
1649382290000|2022-04-08 01:44:50|324.64|321.84|324.71|321.91|324.71|321.91|324.64|321.84|0
1649382310000|2022-04-08 01:45:10|324.85|322.05|324.71|321.91|324.85|322.05|324.71|321.91|0
1649382320000|2022-04-08 01:45:20|324.64|321.84|324.58|321.78|324.64|321.84|324.58|321.78|0
1649382330000|2022-04-08 01:45:30|324.71|321.91|324.71|321.91|324.71|321.91|324.58|321.78|0
1649382340000|2022-04-08 01:45:40|324.78|321.98|324.71|321.91|324.85|322.05|324.71|321.91|0
1649382350000|2022-04-08 01:45:50|324.85|322.05|324.85|322.05|324.85|322.05|324.78|321.98|0
1649382380000|2022-04-08 01:46:20|324.71|321.91|324.58|321.78|324.71|321.91|324.58|321.78|0
1649382390000|2022-04-08 01:46:30|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649382420000|2022-04-08 01:47:00|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382430000|2022-04-08 01:47:10|324.64|321.84|324.71|321.91|324.71|321.91|324.57|321.77|0
1649382440000|2022-04-08 01:47:20|324.85|322.05|324.85|322.05|324.85|322.05|324.71|321.91|0
1649382450000|2022-04-08 01:47:30|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649382460000|2022-04-08 01:47:40|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1649382470000|2022-04-08 01:47:50|324.71|321.91|324.77|321.97|324.85|322.05|324.71|321.91|0
1649382480000|2022-04-08 01:48:00|324.85|322.05|324.84|322.04|324.85|322.05|324.84|322.04|0
1649382490000|2022-04-08 01:48:10|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649382500000|2022-04-08 01:48:20|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1649382510000|2022-04-08 01:48:30|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649382520000|2022-04-08 01:48:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382530000|2022-04-08 01:48:50|324.71|321.91|324.71|321.91|324.71|321.91|324.57|321.77|0
1649382540000|2022-04-08 01:49:00|324.64|321.84|324.71|321.91|324.71|321.91|324.57|321.77|0
1649382560000|2022-04-08 01:49:20|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382600000|2022-04-08 01:50:00|324.71|321.91|324.57|321.77|324.71|321.91|324.57|321.77|0
1649382610000|2022-04-08 01:50:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382660000|2022-04-08 01:51:00|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382670000|2022-04-08 01:51:10|324.5|321.7|324.44|321.64|324.5|321.7|324.44|321.64|0
1649382680000|2022-04-08 01:51:20|324.57|321.77|324.44|321.64|324.57|321.77|324.44|321.64|0
1649382700000|2022-04-08 01:51:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382710000|2022-04-08 01:51:50|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382720000|2022-04-08 01:52:00|324.5|321.7|324.5|321.7|324.5|321.7|324.44|321.64|0
1649382730000|2022-04-08 01:52:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382740000|2022-04-08 01:52:20|324.37|321.57|324.3|321.5|324.37|321.57|324.3|321.5|0
1649382760000|2022-04-08 01:52:40|324.17|321.37|324.03|321.23|324.17|321.37|324.03|321.23|0
1649382770000|2022-04-08 01:52:50|323.9|321.1|323.49|320.69|323.9|321.1|323.49|320.69|0
1649382790000|2022-04-08 01:53:10|323.63|320.83|323.76|320.96|323.76|320.96|323.63|320.83|0
1649382800000|2022-04-08 01:53:20|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649382810000|2022-04-08 01:53:30|323.49|320.69|323.63|320.83|323.63|320.83|323.49|320.69|0
1649382820000|2022-04-08 01:53:40|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1649382830000|2022-04-08 01:53:50|323.69|320.89|323.63|320.83|323.69|320.89|323.63|320.83|0
1649382840000|2022-04-08 01:54:00|323.49|320.69|323.49|320.69|323.49|320.69|323.36|320.56|0
1649382850000|2022-04-08 01:54:10|323.63|320.83|323.49|320.69|323.63|320.83|323.36|320.56|0
1649382860000|2022-04-08 01:54:20|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382870000|2022-04-08 01:54:30|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382900000|2022-04-08 01:55:00|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382910000|2022-04-08 01:55:10|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382930000|2022-04-08 01:55:30|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382940000|2022-04-08 01:55:40|323.29|320.49|323.36|320.56|323.36|320.56|323.29|320.49|0
1649382950000|2022-04-08 01:55:50|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1649383020000|2022-04-08 01:57:00|323.35|320.55|323.49|320.69|323.49|320.69|323.35|320.55|0
1649383030000|2022-04-08 01:57:10|323.62|320.82|323.49|320.69|323.62|320.82|323.49|320.69|0
1649383040000|2022-04-08 01:57:20|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383050000|2022-04-08 01:57:30|323.22|320.42|323.35|320.55|323.35|320.55|323.22|320.42|0
1649383070000|2022-04-08 01:57:50|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1649383090000|2022-04-08 01:58:10|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383110000|2022-04-08 01:58:30|323.22|320.42|323.22|320.42|323.28|320.48|323.22|320.42|0
1649383120000|2022-04-08 01:58:40|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383140000|2022-04-08 01:59:00|323.49|320.69|323.35|320.55|323.49|320.69|323.35|320.55|0
1649383150000|2022-04-08 01:59:10|323.42|320.62|323.42|320.62|323.42|320.62|323.35|320.55|0
1649383160000|2022-04-08 01:59:20|323.49|320.69|323.35|320.55|323.49|320.69|323.35|320.55|0
1649383170000|2022-04-08 01:59:30|323.42|320.62|323.35|320.55|323.42|320.62|323.35|320.55|0
1649383180000|2022-04-08 01:59:40|323.42|320.62|323.28|320.48|323.42|320.62|323.22|320.42|0
1649383190000|2022-04-08 01:59:50|323.22|320.42|323.35|320.55|323.35|320.55|323.22|320.42|0
1649383200000|2022-04-08 02:00:00|323.28|320.48|323.49|320.69|323.49|320.69|323.28|320.48|0
1649383210000|2022-04-08 02:00:10|323.62|320.82|323.49|320.69|323.62|320.82|323.49|320.69|0
1649383220000|2022-04-08 02:00:20|323.42|320.62|323.35|320.55|323.42|320.62|323.35|320.55|0
1649383240000|2022-04-08 02:00:40|323.49|320.69|323.42|320.62|323.49|320.69|323.42|320.62|0
1649383250000|2022-04-08 02:00:50|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383260000|2022-04-08 02:01:00|323.22|320.42|323.35|320.55|323.35|320.55|323.22|320.42|0
1649383270000|2022-04-08 02:01:10|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1649383290000|2022-04-08 02:01:30|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383300000|2022-04-08 02:01:40|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1649383310000|2022-04-08 02:01:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383330000|2022-04-08 02:02:10|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1649383340000|2022-04-08 02:02:20|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383350000|2022-04-08 02:02:30|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1649383360000|2022-04-08 02:02:40|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383370000|2022-04-08 02:02:50|323.76|320.96|323.76|320.96|323.76|320.96|323.62|320.82|0
1649383380000|2022-04-08 02:03:00|323.82|321.02|323.62|320.82|323.82|321.02|323.62|320.82|0
1649383390000|2022-04-08 02:03:10|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1649383400000|2022-04-08 02:03:20|323.89|321.09|324.03|321.23|324.03|321.23|323.89|321.09|0
1649383410000|2022-04-08 02:03:30|324.09|321.29|323.62|320.82|324.09|321.29|323.62|320.82|0
1649383420000|2022-04-08 02:03:40|323.76|320.96|324.03|321.23|324.03|321.23|323.76|320.96|0
1649383430000|2022-04-08 02:03:50|324.16|321.36|324.03|321.23|324.16|321.36|324.03|321.23|0
1649383440000|2022-04-08 02:04:00|323.89|321.09|324.03|321.23|324.09|321.29|323.89|321.09|0
1649383450000|2022-04-08 02:04:10|323.96|321.16|324.03|321.23|324.03|321.23|323.96|321.16|0
1649383470000|2022-04-08 02:04:30|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649383490000|2022-04-08 02:04:50|323.96|321.16|324.03|321.23|324.03|321.23|323.96|321.16|0
1649383500000|2022-04-08 02:05:00|323.96|321.16|323.89|321.09|324.03|321.23|323.89|321.09|0
1649383510000|2022-04-08 02:05:10|324.03|321.23|324.03|321.23|324.09|321.29|324.03|321.23|0
1649383520000|2022-04-08 02:05:20|323.89|321.09|323.96|321.16|323.96|321.16|323.89|321.09|0
1649383530000|2022-04-08 02:05:30|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1649383540000|2022-04-08 02:05:40|324.16|321.36|324.3|321.5|324.3|321.5|324.16|321.36|0
1649383570000|2022-04-08 02:06:10|324.23|321.43|324.16|321.36|324.23|321.43|324.16|321.36|0
1649383580000|2022-04-08 02:06:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1649383590000|2022-04-08 02:06:30|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1649383610000|2022-04-08 02:06:50|324.09|321.29|323.96|321.16|324.09|321.29|323.96|321.16|0
1649383620000|2022-04-08 02:07:00|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649383630000|2022-04-08 02:07:10|324.03|321.23|324.16|321.36|324.16|321.36|324.03|321.23|0
1649383640000|2022-04-08 02:07:20|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1649383680000|2022-04-08 02:08:00|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1649383700000|2022-04-08 02:08:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649383720000|2022-04-08 02:08:40|324.16|321.36|324.02|321.22|324.16|321.36|324.02|321.22|0
1649383730000|2022-04-08 02:08:50|323.89|321.09|324.02|321.22|324.02|321.22|323.89|321.09|0
1649383740000|2022-04-08 02:09:00|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649383760000|2022-04-08 02:09:20|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649383770000|2022-04-08 02:09:30|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383780000|2022-04-08 02:09:40|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649383800000|2022-04-08 02:10:00|323.68|320.88|323.75|320.95|323.75|320.95|323.68|320.88|0
1649383810000|2022-04-08 02:10:10|323.68|320.88|323.55|320.75|323.68|320.88|323.55|320.75|0
1649383820000|2022-04-08 02:10:20|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1649383830000|2022-04-08 02:10:30|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1649383840000|2022-04-08 02:10:40|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383860000|2022-04-08 02:11:00|323.68|320.88|323.62|320.82|323.68|320.88|323.62|320.82|0
1649383870000|2022-04-08 02:11:10|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649383890000|2022-04-08 02:11:30|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383900000|2022-04-08 02:11:40|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1649383910000|2022-04-08 02:11:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383920000|2022-04-08 02:12:00|323.68|320.88|323.68|320.88|323.75|320.95|323.68|320.88|0
1649383930000|2022-04-08 02:12:10|323.62|320.82|323.62|320.82|323.62|320.82|323.48|320.68|0
1649383940000|2022-04-08 02:12:20|323.68|320.88|323.62|320.82|323.75|320.95|323.62|320.82|0
1649383950000|2022-04-08 02:12:30|323.68|320.88|323.75|320.95|323.75|320.95|323.68|320.88|0
1649383970000|2022-04-08 02:12:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383980000|2022-04-08 02:13:00|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1649384020000|2022-04-08 02:13:40|323.62|320.82|323.68|320.88|323.75|320.95|323.62|320.82|0
1649384030000|2022-04-08 02:13:50|323.62|320.82|323.62|320.82|323.75|320.95|323.62|320.82|0
1649384040000|2022-04-08 02:14:00|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649384050000|2022-04-08 02:14:10|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649384060000|2022-04-08 02:14:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384070000|2022-04-08 02:14:30|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649384100000|2022-04-08 02:15:00|323.95|321.15|324.16|321.36|324.16|321.36|323.95|321.15|0
1649384130000|2022-04-08 02:15:30|324.29|321.49|324.22|321.42|324.29|321.49|324.16|321.36|0
1649384140000|2022-04-08 02:15:40|324.16|321.36|324.29|321.49|324.29|321.49|324.16|321.36|0
1649384150000|2022-04-08 02:15:50|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1649384180000|2022-04-08 02:16:20|324.29|321.49|324.16|321.36|324.29|321.49|324.16|321.36|0
1649384200000|2022-04-08 02:16:40|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384220000|2022-04-08 02:17:00|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649384240000|2022-04-08 02:17:20|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649384250000|2022-04-08 02:17:30|323.82|321.02|323.75|320.95|323.89|321.09|323.75|320.95|0
1649384280000|2022-04-08 02:18:00|323.62|320.82|323.21|320.41|323.62|320.82|323.21|320.41|0
1649384290000|2022-04-08 02:18:10|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649384300000|2022-04-08 02:18:20|323.21|320.41|323.28|320.48|323.28|320.48|323.21|320.41|0
1649384310000|2022-04-08 02:18:30|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649384340000|2022-04-08 02:19:00|323.41|320.61|323.48|320.68|323.48|320.68|323.41|320.61|0
1649384350000|2022-04-08 02:19:10|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649384360000|2022-04-08 02:19:20|323.48|320.68|323.54|320.74|323.54|320.74|323.48|320.68|0
1649384370000|2022-04-08 02:19:30|323.62|320.82|323.75|320.95|323.75|320.95|323.61|320.81|0
1649384380000|2022-04-08 02:19:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1649384390000|2022-04-08 02:19:50|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649384400000|2022-04-08 02:20:00|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1649384410000|2022-04-08 02:20:10|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649384420000|2022-04-08 02:20:20|323.88|321.08|323.81|321.01|323.88|321.08|323.81|321.01|0
1649384430000|2022-04-08 02:20:30|323.88|321.08|323.75|320.95|323.88|321.08|323.75|320.95|0
1649384440000|2022-04-08 02:20:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1649384450000|2022-04-08 02:20:50|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1649384460000|2022-04-08 02:21:00|323.75|320.95|324.02|321.22|324.02|321.22|323.75|320.95|0
1649384470000|2022-04-08 02:21:10|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384520000|2022-04-08 02:22:00|324.08|321.28|324.15|321.35|324.15|321.35|324.08|321.28|0
1649384530000|2022-04-08 02:22:10|324.02|321.22|324.15|321.35|324.15|321.35|324.02|321.22|0
1649384540000|2022-04-08 02:22:20|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649384550000|2022-04-08 02:22:30|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384560000|2022-04-08 02:22:40|324.29|321.49|324.15|321.35|324.29|321.49|324.15|321.35|0
1649384570000|2022-04-08 02:22:50|324.22|321.42|324.29|321.49|324.29|321.49|324.22|321.42|0
1649384580000|2022-04-08 02:23:00|324.15|321.35|324.22|321.42|324.29|321.49|324.15|321.35|0
1649384590000|2022-04-08 02:23:10|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649384600000|2022-04-08 02:23:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384620000|2022-04-08 02:23:40|324.29|321.49|324.15|321.35|324.29|321.49|324.15|321.35|0
1649384640000|2022-04-08 02:24:00|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384660000|2022-04-08 02:24:20|324.08|321.28|323.88|321.08|324.08|321.28|323.88|321.08|0
1649384670000|2022-04-08 02:24:30|324.02|321.22|323.95|321.15|324.02|321.22|323.88|321.08|0
1649384680000|2022-04-08 02:24:40|324.02|321.22|324.15|321.35|324.15|321.35|324.02|321.22|0
1649384690000|2022-04-08 02:24:50|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384700000|2022-04-08 02:25:00|323.88|321.08|324.02|321.22|324.15|321.35|323.88|321.08|0
1649384720000|2022-04-08 02:25:20|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1649384740000|2022-04-08 02:25:40|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384760000|2022-04-08 02:26:00|324.15|321.35|324.02|321.22|324.15|321.35|324.02|321.22|0
1649384770000|2022-04-08 02:26:10|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649384780000|2022-04-08 02:26:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384790000|2022-04-08 02:26:30|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384810000|2022-04-08 02:26:50|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1649384820000|2022-04-08 02:27:00|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384830000|2022-04-08 02:27:10|323.88|321.08|323.95|321.15|324.02|321.22|323.88|321.08|0
1649384840000|2022-04-08 02:27:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384850000|2022-04-08 02:27:30|324.08|321.28|324.15|321.35|324.15|321.35|324.08|321.28|0
1649384860000|2022-04-08 02:27:40|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384880000|2022-04-08 02:28:00|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384890000|2022-04-08 02:28:10|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649384900000|2022-04-08 02:28:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384910000|2022-04-08 02:28:30|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649384920000|2022-04-08 02:28:40|324.15|321.35|324.29|321.49|324.29|321.49|324.15|321.35|0
1649384940000|2022-04-08 02:29:00|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1649384960000|2022-04-08 02:29:20|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1649384970000|2022-04-08 02:29:30|324.42|321.62|324.49|321.69|324.49|321.69|324.42|321.62|0
1649384980000|2022-04-08 02:29:40|324.42|321.62|324.56|321.76|324.56|321.76|324.42|321.62|0
1649385000000|2022-04-08 02:30:00|324.62|321.82|324.69|321.89|324.69|321.89|324.62|321.82|0
1649385010000|2022-04-08 02:30:10|324.62|321.82|324.56|321.76|324.62|321.82|324.56|321.76|0
1649385030000|2022-04-08 02:30:30|324.62|321.82|324.56|321.76|324.62|321.82|324.56|321.76|0
1649385040000|2022-04-08 02:30:40|324.69|321.89|324.56|321.76|324.69|321.89|324.56|321.76|0
1649385060000|2022-04-08 02:31:00|324.49|321.69|324.42|321.62|324.49|321.69|324.42|321.62|0
1649385070000|2022-04-08 02:31:10|324.56|321.76|324.69|321.89|324.69|321.89|324.49|321.69|0
1649385080000|2022-04-08 02:31:20|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1649385090000|2022-04-08 02:31:30|324.69|321.89|324.83|322.03|324.83|322.03|324.69|321.89|0
1649385100000|2022-04-08 02:31:40|324.69|321.89|324.83|322.03|324.83|322.03|324.69|321.89|0
1649385110000|2022-04-08 02:31:50|324.89|322.09|325.1|322.3|325.1|322.3|324.89|322.09|0
1649385120000|2022-04-08 02:32:00|324.96|322.16|325.1|322.3|325.1|322.3|324.96|322.16|0
1649385130000|2022-04-08 02:32:10|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385150000|2022-04-08 02:32:30|325.1|322.3|325.1|322.3|325.1|322.3|324.96|322.16|0
1649385160000|2022-04-08 02:32:40|325.23|322.43|325.1|322.3|325.23|322.43|325.1|322.3|0
1649385170000|2022-04-08 02:32:50|324.96|322.16|325.1|322.3|325.1|322.3|324.96|322.16|0
1649385180000|2022-04-08 02:33:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385190000|2022-04-08 02:33:10|325.1|322.3|325.23|322.43|325.23|322.43|325.1|322.3|0
1649385200000|2022-04-08 02:33:20|325.1|322.3|325.23|322.43|325.23|322.43|325.1|322.3|0
1649385220000|2022-04-08 02:33:40|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1649385230000|2022-04-08 02:33:50|325.16|322.36|325.23|322.43|325.23|322.43|325.16|322.36|0
1649385260000|2022-04-08 02:34:20|325.37|322.57|325.37|322.57|325.37|322.57|325.3|322.5|0
1649385290000|2022-04-08 02:34:50|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649385320000|2022-04-08 02:35:20|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1649385330000|2022-04-08 02:35:30|325.09|322.29|324.96|322.16|325.09|322.29|324.96|322.16|0
1649385340000|2022-04-08 02:35:40|325.09|322.29|325.09|322.29|325.09|322.29|324.96|322.16|0
1649385360000|2022-04-08 02:36:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385370000|2022-04-08 02:36:10|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385380000|2022-04-08 02:36:20|324.96|322.16|325.09|322.29|325.09|322.29|324.96|322.16|0
1649385390000|2022-04-08 02:36:30|324.96|322.16|325.09|322.29|325.09|322.29|324.96|322.16|0
1649385400000|2022-04-08 02:36:40|325.02|322.22|324.96|322.16|325.09|322.29|324.96|322.16|0
1649385410000|2022-04-08 02:36:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385420000|2022-04-08 02:37:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385430000|2022-04-08 02:37:10|325.09|322.29|324.96|322.16|325.09|322.29|324.96|322.16|0
1649385440000|2022-04-08 02:37:20|325.09|322.29|324.96|322.16|325.09|322.29|324.96|322.16|0
1649385450000|2022-04-08 02:37:30|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385460000|2022-04-08 02:37:40|325.16|322.36|325.16|322.36|325.23|322.43|325.16|322.36|0
1649385470000|2022-04-08 02:37:50|325.23|322.43|325.09|322.29|325.23|322.43|325.09|322.29|0
1649385490000|2022-04-08 02:38:10|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385510000|2022-04-08 02:38:30|324.89|322.09|324.96|322.16|324.96|322.16|324.89|322.09|0
1649385530000|2022-04-08 02:38:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385540000|2022-04-08 02:39:00|325.02|322.22|325.09|322.29|325.09|322.29|325.02|322.22|0
1649385580000|2022-04-08 02:39:40|325.16|322.36|325.09|322.29|325.23|322.43|325.09|322.29|0
1649385600000|2022-04-08 02:40:00|325.16|322.36|325.23|322.43|325.23|322.43|325.16|322.36|0
1649385640000|2022-04-08 02:40:40|325.09|322.29|325.02|322.22|325.23|322.43|325.02|322.22|0
1649385650000|2022-04-08 02:40:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385660000|2022-04-08 02:41:00|324.96|322.16|325.09|322.29|325.09|322.29|324.96|322.16|0
1649385670000|2022-04-08 02:41:10|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649385690000|2022-04-08 02:41:30|325.29|322.49|325.36|322.56|325.36|322.56|325.23|322.43|0
1649385700000|2022-04-08 02:41:40|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1649385710000|2022-04-08 02:41:50|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1649385720000|2022-04-08 02:42:00|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1649385730000|2022-04-08 02:42:10|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1649385740000|2022-04-08 02:42:20|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649385750000|2022-04-08 02:42:30|325.77|322.97|325.9|323.1|325.9|323.1|325.77|322.97|0
1649385760000|2022-04-08 02:42:40|325.77|322.97|325.63|322.83|325.77|322.97|325.63|322.83|0
1649385770000|2022-04-08 02:42:50|325.77|322.97|325.63|322.83|325.77|322.97|325.63|322.83|0
1649385780000|2022-04-08 02:43:00|325.77|322.97|325.77|322.97|325.77|322.97|325.77|322.97|0
1649385790000|2022-04-08 02:43:10|325.7|322.9|325.63|322.83|325.7|322.9|325.63|322.83|0
1649385800000|2022-04-08 02:43:20|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1649385810000|2022-04-08 02:43:30|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1649385830000|2022-04-08 02:43:50|325.7|322.9|325.77|322.97|325.77|322.97|325.7|322.9|0
1649385840000|2022-04-08 02:44:00|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649385890000|2022-04-08 02:44:50|326.17|323.37|326.17|323.37|326.17|323.37|326.04|323.24|0
1649385900000|2022-04-08 02:45:00|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1649385910000|2022-04-08 02:45:10|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649385920000|2022-04-08 02:45:20|326.45|323.65|326.31|323.51|326.45|323.65|326.17|323.37|0
1649385930000|2022-04-08 02:45:30|326.58|323.78|326.58|323.78|326.58|323.78|326.45|323.65|0
1649385940000|2022-04-08 02:45:40|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1649385960000|2022-04-08 02:46:00|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1649385980000|2022-04-08 02:46:20|327.12|324.32|327.26|324.46|327.26|324.46|327.12|324.32|0
1649385990000|2022-04-08 02:46:30|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1649386000000|2022-04-08 02:46:40|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1649386030000|2022-04-08 02:47:10|326.85|324.05|327.12|324.32|327.12|324.32|326.85|324.05|0
1649386050000|2022-04-08 02:47:30|327.19|324.39|327.26|324.46|327.26|324.46|327.12|324.32|0
1649386060000|2022-04-08 02:47:40|327.12|324.32|327.26|324.46|327.26|324.46|327.12|324.32|0
1649386070000|2022-04-08 02:47:50|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649386080000|2022-04-08 02:48:00|327.26|324.46|327.12|324.32|327.26|324.46|327.12|324.32|0
1649386090000|2022-04-08 02:48:10|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1649386100000|2022-04-08 02:48:20|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1649386110000|2022-04-08 02:48:30|326.92|324.12|326.99|324.19|326.99|324.19|326.92|324.12|0
1649386130000|2022-04-08 02:48:50|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649386160000|2022-04-08 02:49:20|327.05|324.25|326.85|324.05|327.05|324.25|326.85|324.05|0
1649386180000|2022-04-08 02:49:40|326.72|323.92|326.85|324.05|326.85|324.05|326.72|323.92|0
1649386190000|2022-04-08 02:49:50|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1649386200000|2022-04-08 02:50:00|326.85|324.05|326.72|323.92|326.85|324.05|326.72|323.92|0
1649386210000|2022-04-08 02:50:10|326.64|323.84|326.71|323.91|326.72|323.92|326.64|323.84|0
1649386220000|2022-04-08 02:50:20|326.85|324.05|326.71|323.91|326.85|324.05|326.71|323.91|0
1649386230000|2022-04-08 02:50:30|326.78|323.98|326.85|324.05|326.85|324.05|326.78|323.98|0
1649386240000|2022-04-08 02:50:40|326.78|323.98|326.71|323.91|326.78|323.98|326.71|323.91|0
1649386260000|2022-04-08 02:51:00|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386270000|2022-04-08 02:51:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386280000|2022-04-08 02:51:20|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1649386290000|2022-04-08 02:51:30|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386320000|2022-04-08 02:52:00|326.71|323.91|326.58|323.78|326.71|323.91|326.58|323.78|0
1649386330000|2022-04-08 02:52:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386340000|2022-04-08 02:52:20|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386360000|2022-04-08 02:52:40|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386380000|2022-04-08 02:53:00|326.64|323.84|326.71|323.91|326.71|323.91|326.64|323.84|0
1649386390000|2022-04-08 02:53:10|326.64|323.84|326.58|323.78|326.64|323.84|326.58|323.78|0
1649386400000|2022-04-08 02:53:20|326.71|323.91|326.85|324.05|326.85|324.05|326.71|323.91|0
1649386430000|2022-04-08 02:53:50|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386450000|2022-04-08 02:54:10|326.58|323.78|326.71|323.91|326.71|323.91|326.58|323.78|0
1649386500000|2022-04-08 02:55:00|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649386510000|2022-04-08 02:55:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386520000|2022-04-08 02:55:20|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386540000|2022-04-08 02:55:40|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386560000|2022-04-08 02:56:00|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386570000|2022-04-08 02:56:10|326.71|323.91|326.71|323.91|326.71|323.91|326.64|323.84|0
1649386580000|2022-04-08 02:56:20|326.85|324.05|326.71|323.91|326.85|324.05|326.71|323.91|0
1649386610000|2022-04-08 02:56:50|326.85|324.05|326.85|324.05|326.85|324.05|326.71|323.91|0
1649386670000|2022-04-08 02:57:50|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649386710000|2022-04-08 02:58:30|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386720000|2022-04-08 02:58:40|326.98|324.18|326.91|324.11|326.98|324.18|326.91|324.11|0
1649386730000|2022-04-08 02:58:50|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386750000|2022-04-08 02:59:10|326.98|324.18|327.12|324.32|327.12|324.32|326.98|324.18|0
1649386760000|2022-04-08 02:59:20|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649386800000|2022-04-08 03:00:00|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649386840000|2022-04-08 03:00:40|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649386850000|2022-04-08 03:00:50|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1649386860000|2022-04-08 03:01:00|327.25|324.45|327.25|324.45|327.25|324.45|327.12|324.32|0
1649386870000|2022-04-08 03:01:10|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649386910000|2022-04-08 03:01:50|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649386920000|2022-04-08 03:02:00|326.85|324.05|326.71|323.91|326.85|324.05|326.71|323.91|0
1649386940000|2022-04-08 03:02:20|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649386950000|2022-04-08 03:02:30|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649386960000|2022-04-08 03:02:40|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649386970000|2022-04-08 03:02:50|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649386980000|2022-04-08 03:03:00|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649386990000|2022-04-08 03:03:10|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1649387010000|2022-04-08 03:03:30|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649387030000|2022-04-08 03:03:50|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649387060000|2022-04-08 03:04:20|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649387100000|2022-04-08 03:05:00|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1649387110000|2022-04-08 03:05:10|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1649387120000|2022-04-08 03:05:20|325.82|323.02|325.76|322.96|325.82|323.02|325.76|322.96|0
1649387130000|2022-04-08 03:05:30|325.82|323.02|325.89|323.09|325.89|323.09|325.76|322.96|0
1649387140000|2022-04-08 03:05:40|325.82|323.02|325.89|323.09|325.89|323.09|325.76|322.96|0
1649387150000|2022-04-08 03:05:50|325.76|322.96|325.89|323.09|325.89|323.09|325.76|322.96|0
1649387160000|2022-04-08 03:06:00|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1649387170000|2022-04-08 03:06:10|325.82|323.02|325.82|323.02|325.89|323.09|325.82|323.02|0
1649387180000|2022-04-08 03:06:20|325.89|323.09|325.76|322.96|325.89|323.09|325.76|322.96|0
1649387190000|2022-04-08 03:06:30|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1649387200000|2022-04-08 03:06:40|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649387210000|2022-04-08 03:06:50|325.89|323.09|326.03|323.23|326.03|323.23|325.89|323.09|0
1649387220000|2022-04-08 03:07:00|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1649387230000|2022-04-08 03:07:10|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649387240000|2022-04-08 03:07:20|326.03|323.23|326.03|323.23|326.09|323.29|326.03|323.23|0
1649387270000|2022-04-08 03:07:50|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649387280000|2022-04-08 03:08:00|326.09|323.29|326.09|323.29|326.16|323.36|326.09|323.29|0
1649387290000|2022-04-08 03:08:10|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649387310000|2022-04-08 03:08:30|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649387330000|2022-04-08 03:08:50|326.3|323.5|326.16|323.36|326.3|323.5|326.16|323.36|0
1649387350000|2022-04-08 03:09:10|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649387370000|2022-04-08 03:09:30|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649387380000|2022-04-08 03:09:40|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649387390000|2022-04-08 03:09:50|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649387400000|2022-04-08 03:10:00|326.3|323.5|326.23|323.43|326.3|323.5|326.23|323.43|0
1649387410000|2022-04-08 03:10:10|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649387420000|2022-04-08 03:10:20|326.36|323.56|326.3|323.5|326.36|323.56|326.3|323.5|0
1649387440000|2022-04-08 03:10:40|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649387490000|2022-04-08 03:11:30|326.36|323.56|326.43|323.63|326.43|323.63|326.36|323.56|0
1649387500000|2022-04-08 03:11:40|326.5|323.7|326.57|323.77|326.57|323.77|326.5|323.7|0
1649387520000|2022-04-08 03:12:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649387530000|2022-04-08 03:12:10|327.11|324.31|326.98|324.18|327.11|324.31|326.98|324.18|0
1649387540000|2022-04-08 03:12:20|326.91|324.11|326.84|324.04|326.91|324.11|326.84|324.04|0
1649387570000|2022-04-08 03:12:50|326.91|324.11|326.84|324.04|326.91|324.11|326.84|324.04|0
1649387580000|2022-04-08 03:13:00|326.98|324.18|326.98|324.18|326.98|324.18|326.84|324.04|0
1649387590000|2022-04-08 03:13:10|327.11|324.31|327.11|324.31|327.25|324.45|327.11|324.31|0
1649387600000|2022-04-08 03:13:20|327.25|324.45|327.25|324.45|327.25|324.45|327.11|324.31|0
1649387610000|2022-04-08 03:13:30|327.11|324.31|326.91|324.11|327.11|324.31|326.91|324.11|0
1649387620000|2022-04-08 03:13:40|326.84|324.04|326.91|324.11|326.91|324.11|326.84|324.04|0
1649387630000|2022-04-08 03:13:50|326.98|324.18|326.98|324.18|326.98|324.18|326.84|324.04|0
1649387670000|2022-04-08 03:14:30|326.91|324.11|326.84|324.04|326.91|324.11|326.84|324.04|0
1649387680000|2022-04-08 03:14:40|326.98|324.18|326.84|324.04|326.98|324.18|326.84|324.04|0
1649387690000|2022-04-08 03:14:50|326.98|324.18|326.84|324.04|326.98|324.18|326.84|324.04|0
1649387700000|2022-04-08 03:15:00|326.7|323.9|326.57|323.77|326.7|323.9|326.57|323.77|0
1649387710000|2022-04-08 03:15:10|326.7|323.9|326.57|323.77|326.7|323.9|326.57|323.77|0
1649387720000|2022-04-08 03:15:20|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649387730000|2022-04-08 03:15:30|326.57|323.77|326.7|323.9|326.7|323.9|326.57|323.77|0
1649387740000|2022-04-08 03:15:40|326.84|324.04|326.7|323.9|326.84|324.04|326.7|323.9|0
1649387750000|2022-04-08 03:15:50|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649387770000|2022-04-08 03:16:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649387780000|2022-04-08 03:16:20|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649387790000|2022-04-08 03:16:30|326.9|324.1|326.84|324.04|326.9|324.1|326.84|324.04|0
1649387840000|2022-04-08 03:17:20|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649387850000|2022-04-08 03:17:30|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649387870000|2022-04-08 03:17:50|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649387900000|2022-04-08 03:18:20|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649387910000|2022-04-08 03:18:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649387920000|2022-04-08 03:18:40|326.77|323.97|326.84|324.04|326.84|324.04|326.77|323.97|0
1649387930000|2022-04-08 03:18:50|326.7|323.9|326.84|324.04|326.84|324.04|326.7|323.9|0
1649387950000|2022-04-08 03:19:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649387970000|2022-04-08 03:19:30|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649387980000|2022-04-08 03:19:40|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649387990000|2022-04-08 03:19:50|326.57|323.77|326.7|323.9|326.7|323.9|326.57|323.77|0
1649388000000|2022-04-08 03:20:00|326.57|323.77|326.57|323.77|326.63|323.83|326.57|323.77|0
1649388010000|2022-04-08 03:20:10|326.63|323.83|326.57|323.77|326.7|323.9|326.57|323.77|0
1649388020000|2022-04-08 03:20:20|326.63|323.83|326.7|323.9|326.7|323.9|326.63|323.83|0
1649388040000|2022-04-08 03:20:40|326.63|323.83|326.7|323.9|326.7|323.9|326.63|323.83|0
1649388060000|2022-04-08 03:21:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649388090000|2022-04-08 03:21:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649388100000|2022-04-08 03:21:40|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649388110000|2022-04-08 03:21:50|326.97|324.17|326.84|324.04|326.97|324.17|326.84|324.04|0
1649388130000|2022-04-08 03:22:10|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649388140000|2022-04-08 03:22:20|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649388150000|2022-04-08 03:22:30|327.17|324.37|326.97|324.17|327.24|324.44|326.97|324.17|0
1649388160000|2022-04-08 03:22:40|327.24|324.44|327.38|324.58|327.38|324.58|327.24|324.44|0
1649388170000|2022-04-08 03:22:50|327.24|324.44|327.17|324.37|327.24|324.44|327.17|324.37|0
1649388180000|2022-04-08 03:23:00|327.24|324.44|327.24|324.44|327.24|324.44|327.11|324.31|0
1649388230000|2022-04-08 03:23:50|327.17|324.37|327.24|324.44|327.24|324.44|327.17|324.37|0
1649388240000|2022-04-08 03:24:00|327.11|324.31|327.24|324.44|327.24|324.44|327.11|324.31|0
1649388280000|2022-04-08 03:24:40|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649388290000|2022-04-08 03:24:50|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649388300000|2022-04-08 03:25:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649388310000|2022-04-08 03:25:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649388320000|2022-04-08 03:25:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649388330000|2022-04-08 03:25:30|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649388340000|2022-04-08 03:25:40|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649388360000|2022-04-08 03:26:00|326.49|323.69|326.43|323.63|326.56|323.76|326.43|323.63|0
1649388380000|2022-04-08 03:26:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649388400000|2022-04-08 03:26:40|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649388430000|2022-04-08 03:27:10|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1649388440000|2022-04-08 03:27:20|326.76|323.96|326.7|323.9|326.76|323.96|326.7|323.9|0
1649388480000|2022-04-08 03:28:00|326.56|323.76|326.56|323.76|326.56|323.76|326.49|323.69|0
1649388520000|2022-04-08 03:28:40|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649388530000|2022-04-08 03:28:50|326.29|323.49|326.22|323.42|326.29|323.49|326.22|323.42|0
1649388540000|2022-04-08 03:29:00|326.29|323.49|326.43|323.63|326.43|323.63|326.29|323.49|0
1649388570000|2022-04-08 03:29:30|326.29|323.49|326.43|323.63|326.43|323.63|326.29|323.49|0
1649388580000|2022-04-08 03:29:40|326.36|323.56|326.29|323.49|326.36|323.56|326.29|323.49|0
1649388600000|2022-04-08 03:30:00|326.36|323.56|326.56|323.76|326.56|323.76|326.36|323.56|0
1649388610000|2022-04-08 03:30:10|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649388620000|2022-04-08 03:30:20|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1649388630000|2022-04-08 03:30:30|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649388640000|2022-04-08 03:30:40|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649388650000|2022-04-08 03:30:50|326.36|323.56|326.29|323.49|326.43|323.63|326.29|323.49|0
1649388660000|2022-04-08 03:31:00|326.43|323.63|326.43|323.63|326.43|323.63|326.29|323.49|0
1649388670000|2022-04-08 03:31:10|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649388680000|2022-04-08 03:31:20|326.15|323.35|326.15|323.35|326.22|323.42|326.15|323.35|0
1649388690000|2022-04-08 03:31:30|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1649388700000|2022-04-08 03:31:40|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649388710000|2022-04-08 03:31:50|325.07|322.27|324.94|322.14|325.07|322.27|324.94|322.14|0
1649388720000|2022-04-08 03:32:00|325.07|322.27|324.8|322|325.07|322.27|324.8|322|0
1649388730000|2022-04-08 03:32:10|324.93|322.13|324.93|322.13|324.93|322.13|324.8|322|0
1649388740000|2022-04-08 03:32:20|325.07|322.27|325.21|322.41|325.21|322.41|325.07|322.27|0
1649388750000|2022-04-08 03:32:30|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1649388760000|2022-04-08 03:32:40|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649388780000|2022-04-08 03:33:00|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649388790000|2022-04-08 03:33:10|325.68|322.88|325.75|322.95|325.75|322.95|325.68|322.88|0
1649388800000|2022-04-08 03:33:20|325.68|322.88|325.75|322.95|325.75|322.95|325.68|322.88|0
1649388810000|2022-04-08 03:33:30|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1649388820000|2022-04-08 03:33:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649388830000|2022-04-08 03:33:50|326.02|323.22|325.88|323.08|326.02|323.22|325.88|323.08|0
1649388840000|2022-04-08 03:34:00|325.75|322.95|325.68|322.88|325.75|322.95|325.68|322.88|0
1649388850000|2022-04-08 03:34:10|325.75|322.95|325.61|322.81|325.75|322.95|325.61|322.81|0
1649388870000|2022-04-08 03:34:30|325.68|322.88|325.75|322.95|325.75|322.95|325.68|322.88|0
1649388880000|2022-04-08 03:34:40|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649388900000|2022-04-08 03:35:00|325.48|322.68|325.48|322.68|325.61|322.81|325.48|322.68|0
1649388930000|2022-04-08 03:35:30|325.61|322.81|325.54|322.74|325.61|322.81|325.48|322.68|0
1649388940000|2022-04-08 03:35:40|325.75|322.95|325.68|322.88|325.75|322.95|325.68|322.88|0
1649388950000|2022-04-08 03:35:50|325.61|322.81|325.61|322.81|325.68|322.88|325.61|322.81|0
1649388960000|2022-04-08 03:36:00|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1649388970000|2022-04-08 03:36:10|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389000000|2022-04-08 03:36:40|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1649389030000|2022-04-08 03:37:10|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1649389040000|2022-04-08 03:37:20|325.75|322.95|325.75|322.95|325.75|322.95|325.67|322.87|0
1649389050000|2022-04-08 03:37:30|325.81|323.01|325.75|322.95|325.88|323.08|325.75|322.95|0
1649389070000|2022-04-08 03:37:50|325.81|323.01|325.74|322.94|325.81|323.01|325.74|322.94|0
1649389090000|2022-04-08 03:38:10|325.61|322.81|325.47|322.67|325.61|322.81|325.47|322.67|0
1649389100000|2022-04-08 03:38:20|325.54|322.74|325.61|322.81|325.61|322.81|325.47|322.67|0
1649389110000|2022-04-08 03:38:30|325.74|322.94|325.81|323.01|325.81|323.01|325.74|322.94|0
1649389120000|2022-04-08 03:38:40|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389130000|2022-04-08 03:38:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649389140000|2022-04-08 03:39:00|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389160000|2022-04-08 03:39:20|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389170000|2022-04-08 03:39:30|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1649389180000|2022-04-08 03:39:40|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389210000|2022-04-08 03:40:10|325.67|322.87|325.74|322.94|325.74|322.94|325.67|322.87|0
1649389220000|2022-04-08 03:40:20|325.67|322.87|325.74|322.94|325.74|322.94|325.67|322.87|0
1649389230000|2022-04-08 03:40:30|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389240000|2022-04-08 03:40:40|325.74|322.94|325.88|323.08|325.88|323.08|325.74|322.94|0
1649389250000|2022-04-08 03:40:50|325.74|322.94|325.81|323.01|325.81|323.01|325.74|322.94|0
1649389260000|2022-04-08 03:41:00|325.88|323.08|325.74|322.94|325.88|323.08|325.74|322.94|0
1649389270000|2022-04-08 03:41:10|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389280000|2022-04-08 03:41:20|325.81|323.01|325.81|323.01|325.81|323.01|325.74|322.94|0
1649389290000|2022-04-08 03:41:30|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389300000|2022-04-08 03:41:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389320000|2022-04-08 03:42:00|325.74|322.94|325.88|323.08|325.88|323.08|325.74|322.94|0
1649389330000|2022-04-08 03:42:10|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389350000|2022-04-08 03:42:30|325.88|323.08|325.74|322.94|325.88|323.08|325.74|322.94|0
1649389370000|2022-04-08 03:42:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649389380000|2022-04-08 03:43:00|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389410000|2022-04-08 03:43:30|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389430000|2022-04-08 03:43:50|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389440000|2022-04-08 03:44:00|325.94|323.14|326.01|323.21|326.01|323.21|325.94|323.14|0
1649389450000|2022-04-08 03:44:10|325.94|323.14|325.88|323.08|325.94|323.14|325.88|323.08|0
1649389460000|2022-04-08 03:44:20|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389470000|2022-04-08 03:44:30|326.15|323.35|326.21|323.41|326.21|323.41|326.15|323.35|0
1649389480000|2022-04-08 03:44:40|326.15|323.35|326.15|323.35|326.21|323.41|326.15|323.35|0
1649389530000|2022-04-08 03:45:30|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389570000|2022-04-08 03:46:10|326.08|323.28|326.15|323.35|326.15|323.35|326.08|323.28|0
1649389580000|2022-04-08 03:46:20|326.28|323.48|326.15|323.35|326.28|323.48|326.15|323.35|0
1649389620000|2022-04-08 03:47:00|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389630000|2022-04-08 03:47:10|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649389650000|2022-04-08 03:47:30|325.88|323.08|326.01|323.21|326.01|323.21|325.88|323.08|0
1649389670000|2022-04-08 03:47:50|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649389680000|2022-04-08 03:48:00|326.15|323.35|326.15|323.35|326.15|323.35|326.08|323.28|0
1649389690000|2022-04-08 03:48:10|326.01|323.21|326.15|323.35|326.15|323.35|326.01|323.21|0
1649389700000|2022-04-08 03:48:20|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389710000|2022-04-08 03:48:30|326.15|323.35|326.01|323.21|326.15|323.35|326.01|323.21|0
1649389730000|2022-04-08 03:48:50|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389750000|2022-04-08 03:49:10|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389770000|2022-04-08 03:49:30|325.6|322.8|325.74|322.94|325.74|322.94|325.6|322.8|0
1649389780000|2022-04-08 03:49:40|325.6|322.8|325.67|322.87|325.67|322.87|325.6|322.8|0
1649389790000|2022-04-08 03:49:50|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649389820000|2022-04-08 03:50:20|325.74|322.94|325.74|322.94|325.74|322.94|325.67|322.87|0
1649389830000|2022-04-08 03:50:30|325.6|322.8|325.74|322.94|325.74|322.94|325.6|322.8|0
1649389840000|2022-04-08 03:50:40|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649389860000|2022-04-08 03:51:00|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389940000|2022-04-08 03:52:20|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649389950000|2022-04-08 03:52:30|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389980000|2022-04-08 03:53:00|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649390000000|2022-04-08 03:53:20|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649390060000|2022-04-08 03:54:20|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649390080000|2022-04-08 03:54:40|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1649390090000|2022-04-08 03:54:50|324.79|321.99|324.79|321.99|324.79|321.99|324.65|321.85|0
1649390100000|2022-04-08 03:55:00|324.93|322.13|324.92|322.12|324.93|322.13|324.92|322.12|0
1649390110000|2022-04-08 03:55:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1649390120000|2022-04-08 03:55:20|324.72|321.92|324.52|321.72|324.79|321.99|324.52|321.72|0
1649390130000|2022-04-08 03:55:30|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390140000|2022-04-08 03:55:40|324.79|321.99|324.52|321.72|324.79|321.99|324.52|321.72|0
1649390150000|2022-04-08 03:55:50|324.65|321.85|324.79|321.99|324.79|321.99|324.65|321.85|0
1649390160000|2022-04-08 03:56:00|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390170000|2022-04-08 03:56:10|324.79|321.99|324.79|321.99|324.79|321.99|324.72|321.92|0
1649390180000|2022-04-08 03:56:20|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390210000|2022-04-08 03:56:50|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649390240000|2022-04-08 03:57:20|324.92|322.12|325.06|322.26|325.06|322.26|324.92|322.12|0
1649390250000|2022-04-08 03:57:30|324.79|321.99|324.92|322.12|324.92|322.12|324.79|321.99|0
1649390290000|2022-04-08 03:58:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1649390350000|2022-04-08 03:59:10|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1649390390000|2022-04-08 03:59:50|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1649390400000|2022-04-08 04:00:00|325.46|322.66|325.46|322.66|325.6|322.8|325.46|322.66|0
1649390410000|2022-04-08 04:00:10|325.33|322.53|325.19|322.39|325.33|322.53|325.19|322.39|0
1649390420000|2022-04-08 04:00:20|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1649390440000|2022-04-08 04:00:40|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649390450000|2022-04-08 04:00:50|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1649390480000|2022-04-08 04:01:20|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649390490000|2022-04-08 04:01:30|325.39|322.59|325.19|322.39|325.39|322.59|325.19|322.39|0
1649390500000|2022-04-08 04:01:40|325.06|322.26|325.19|322.39|325.19|322.39|325.06|322.26|0
1649390520000|2022-04-08 04:02:00|325.06|322.26|325.06|322.26|325.19|322.39|325.06|322.26|0
1649390530000|2022-04-08 04:02:10|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1649390560000|2022-04-08 04:02:40|325.06|322.26|324.99|322.19|325.06|322.26|324.99|322.19|0
1649390570000|2022-04-08 04:02:50|325.06|322.26|325.06|322.26|325.06|322.26|324.99|322.19|0
1649390580000|2022-04-08 04:03:00|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1649390590000|2022-04-08 04:03:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649390620000|2022-04-08 04:03:40|324.72|321.92|324.65|321.85|324.79|321.99|324.65|321.85|0
1649390670000|2022-04-08 04:04:30|324.79|321.99|324.65|321.85|324.79|321.99|324.52|321.72|0
1649390680000|2022-04-08 04:04:40|324.52|321.72|324.51|321.71|324.52|321.72|324.51|321.71|0
1649390700000|2022-04-08 04:05:00|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390720000|2022-04-08 04:05:20|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649390740000|2022-04-08 04:05:40|324.92|322.12|324.79|321.99|324.92|322.12|324.79|321.99|0
1649390750000|2022-04-08 04:05:50|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649390770000|2022-04-08 04:06:10|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390800000|2022-04-08 04:06:40|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1649390810000|2022-04-08 04:06:50|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390820000|2022-04-08 04:07:00|324.78|321.98|324.65|321.85|324.78|321.98|324.65|321.85|0
1649390880000|2022-04-08 04:08:00|324.58|321.78|324.65|321.85|324.65|321.85|324.58|321.78|0
1649390890000|2022-04-08 04:08:10|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1649390900000|2022-04-08 04:08:20|324.58|321.78|324.65|321.85|324.65|321.85|324.58|321.78|0
1649390910000|2022-04-08 04:08:30|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1649390920000|2022-04-08 04:08:40|324.51|321.71|324.58|321.78|324.65|321.85|324.51|321.71|0
1649390930000|2022-04-08 04:08:50|324.51|321.71|324.65|321.85|324.65|321.85|324.51|321.71|0
1649390950000|2022-04-08 04:09:10|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1649390980000|2022-04-08 04:09:40|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1649391000000|2022-04-08 04:10:00|324.58|321.78|324.65|321.85|324.65|321.85|324.58|321.78|0
1649391010000|2022-04-08 04:10:10|324.78|321.98|324.78|321.98|324.78|321.98|324.71|321.91|0
1649391060000|2022-04-08 04:11:00|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1649391070000|2022-04-08 04:11:10|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649391080000|2022-04-08 04:11:20|324.92|322.12|324.98|322.18|324.98|322.18|324.92|322.12|0
1649391090000|2022-04-08 04:11:30|324.92|322.12|325.05|322.25|325.05|322.25|324.92|322.12|0
1649391100000|2022-04-08 04:11:40|324.92|322.12|324.78|321.98|324.92|322.12|324.78|321.98|0
1649391110000|2022-04-08 04:11:50|324.85|322.05|324.92|322.12|324.92|322.12|324.85|322.05|0
1649391130000|2022-04-08 04:12:10|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649391140000|2022-04-08 04:12:20|324.71|321.91|324.78|321.98|324.78|321.98|324.71|321.91|0
1649391160000|2022-04-08 04:12:40|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1649391190000|2022-04-08 04:13:10|324.85|322.05|324.92|322.12|324.92|322.12|324.85|322.05|0
1649391240000|2022-04-08 04:14:00|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649391250000|2022-04-08 04:14:10|324.71|321.91|324.65|321.85|324.71|321.91|324.65|321.85|0
1649391270000|2022-04-08 04:14:30|324.58|321.78|324.65|321.85|324.65|321.85|324.58|321.78|0
1649391300000|2022-04-08 04:15:00|324.78|321.98|324.65|321.85|324.78|321.98|324.65|321.85|0
1649391310000|2022-04-08 04:15:10|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649391320000|2022-04-08 04:15:20|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649391330000|2022-04-08 04:15:30|324.71|321.91|324.65|321.85|324.71|321.91|324.65|321.85|0
1649391340000|2022-04-08 04:15:40|324.58|321.78|324.58|321.78|324.65|321.85|324.58|321.78|0
1649391350000|2022-04-08 04:15:50|324.51|321.71|324.65|321.85|324.65|321.85|324.51|321.71|0
1649391390000|2022-04-08 04:16:30|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1649391400000|2022-04-08 04:16:40|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649391410000|2022-04-08 04:16:50|324.3|321.5|324.37|321.57|324.37|321.57|324.3|321.5|0
1649391420000|2022-04-08 04:17:00|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649391490000|2022-04-08 04:18:10|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1649391520000|2022-04-08 04:18:40|324.24|321.44|324.1|321.3|324.24|321.44|324.1|321.3|0
1649391530000|2022-04-08 04:18:50|324.17|321.37|324.24|321.44|324.24|321.44|324.17|321.37|0
1649391540000|2022-04-08 04:19:00|324.3|321.5|324.3|321.5|324.3|321.5|324.24|321.44|0
1649391550000|2022-04-08 04:19:10|324.24|321.44|324.37|321.57|324.37|321.57|324.24|321.44|0
1649391560000|2022-04-08 04:19:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1649391570000|2022-04-08 04:19:30|324.24|321.44|324.24|321.44|324.24|321.44|324.17|321.37|0
1649391580000|2022-04-08 04:19:40|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649391600000|2022-04-08 04:20:00|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649391610000|2022-04-08 04:20:10|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649391620000|2022-04-08 04:20:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1649391670000|2022-04-08 04:21:10|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649391680000|2022-04-08 04:21:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1649391730000|2022-04-08 04:22:10|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1649391740000|2022-04-08 04:22:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1649391750000|2022-04-08 04:22:30|324.1|321.3|324.24|321.44|324.24|321.44|324.1|321.3|0
1649391760000|2022-04-08 04:22:40|324.1|321.3|324.03|321.23|324.1|321.3|324.03|321.23|0
1649391770000|2022-04-08 04:22:50|324.1|321.3|324.03|321.23|324.1|321.3|324.03|321.23|0
1649391780000|2022-04-08 04:23:00|324.1|321.3|323.97|321.17|324.1|321.3|323.97|321.17|0
1649391800000|2022-04-08 04:23:20|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649391820000|2022-04-08 04:23:40|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649391830000|2022-04-08 04:23:50|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1649391880000|2022-04-08 04:24:40|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1649391900000|2022-04-08 04:25:00|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1649391920000|2022-04-08 04:25:20|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1649391950000|2022-04-08 04:25:50|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649391980000|2022-04-08 04:26:20|324.02|321.22|324.09|321.29|324.09|321.29|324.02|321.22|0
1649392010000|2022-04-08 04:26:50|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649392020000|2022-04-08 04:27:00|324.22|321.42|324.22|321.42|324.36|321.56|324.22|321.42|0
1649392030000|2022-04-08 04:27:10|324.36|321.56|324.29|321.49|324.36|321.56|324.29|321.49|0
1649392040000|2022-04-08 04:27:20|324.36|321.56|324.22|321.42|324.36|321.56|324.22|321.42|0
1649392060000|2022-04-08 04:27:40|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649392070000|2022-04-08 04:27:50|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392090000|2022-04-08 04:28:10|324.09|321.29|324.09|321.29|324.09|321.29|324.09|321.29|0
1649392100000|2022-04-08 04:28:20|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392170000|2022-04-08 04:29:30|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392180000|2022-04-08 04:29:40|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392200000|2022-04-08 04:30:00|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1649392210000|2022-04-08 04:30:10|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1649392220000|2022-04-08 04:30:20|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392230000|2022-04-08 04:30:30|324.28|321.48|324.22|321.42|324.28|321.48|324.22|321.42|0
1649392290000|2022-04-08 04:31:30|324.15|321.35|324.22|321.42|324.22|321.42|324.15|321.35|0
1649392300000|2022-04-08 04:31:40|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392330000|2022-04-08 04:32:10|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392340000|2022-04-08 04:32:20|324.28|321.48|324.35|321.55|324.35|321.55|324.28|321.48|0
1649392360000|2022-04-08 04:32:40|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392390000|2022-04-08 04:33:10|324.01|321.21|324.08|321.28|324.08|321.28|324.01|321.21|0
1649392410000|2022-04-08 04:33:30|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649392440000|2022-04-08 04:34:00|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392470000|2022-04-08 04:34:30|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649392480000|2022-04-08 04:34:40|324.08|321.28|324.22|321.42|324.22|321.42|324.08|321.28|0
1649392490000|2022-04-08 04:34:50|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392520000|2022-04-08 04:35:20|324.22|321.42|324.35|321.55|324.35|321.55|324.22|321.42|0
1649392530000|2022-04-08 04:35:30|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1649392560000|2022-04-08 04:36:00|324.62|321.82|324.49|321.69|324.62|321.82|324.49|321.69|0
1649392600000|2022-04-08 04:36:40|324.62|321.82|324.62|321.82|324.62|321.82|324.55|321.75|0
1649392620000|2022-04-08 04:37:00|324.55|321.75|324.49|321.69|324.55|321.75|324.49|321.69|0
1649392630000|2022-04-08 04:37:10|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1649392640000|2022-04-08 04:37:20|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392660000|2022-04-08 04:37:40|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649392670000|2022-04-08 04:37:50|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392690000|2022-04-08 04:38:10|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1649392700000|2022-04-08 04:38:20|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392710000|2022-04-08 04:38:30|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1649392760000|2022-04-08 04:39:20|324.55|321.75|324.49|321.69|324.55|321.75|324.49|321.69|0
1649392790000|2022-04-08 04:39:50|324.55|321.75|324.49|321.69|324.55|321.75|324.49|321.69|0
1649392800000|2022-04-08 04:40:00|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392830000|2022-04-08 04:40:30|324.76|321.96|324.69|321.89|324.76|321.96|324.69|321.89|0
1649392840000|2022-04-08 04:40:40|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649392860000|2022-04-08 04:41:00|324.69|321.89|324.62|321.82|324.69|321.89|324.62|321.82|0
1649392880000|2022-04-08 04:41:20|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649392900000|2022-04-08 04:41:40|324.89|322.09|324.82|322.02|324.89|322.09|324.76|321.96|0
1649392910000|2022-04-08 04:41:50|324.76|321.96|324.76|321.96|324.76|321.96|324.69|321.89|0
1649392970000|2022-04-08 04:42:50|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392990000|2022-04-08 04:43:10|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1649393010000|2022-04-08 04:43:30|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649393050000|2022-04-08 04:44:10|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1649393060000|2022-04-08 04:44:20|324.08|321.28|323.94|321.14|324.08|321.28|323.94|321.14|0
1649393080000|2022-04-08 04:44:40|324.01|321.21|324.01|321.21|324.01|321.21|323.94|321.14|0
1649393090000|2022-04-08 04:44:50|323.94|321.14|324.01|321.21|324.01|321.21|323.94|321.14|0
1649393100000|2022-04-08 04:45:00|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1649393160000|2022-04-08 04:46:00|323.81|321.01|323.74|320.94|323.81|321.01|323.74|320.94|0
1649393170000|2022-04-08 04:46:10|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1649393200000|2022-04-08 04:46:40|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1649393220000|2022-04-08 04:47:00|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1649393230000|2022-04-08 04:47:10|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1649393250000|2022-04-08 04:47:30|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1649393270000|2022-04-08 04:47:50|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1649393340000|2022-04-08 04:49:00|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1649393350000|2022-04-08 04:49:10|323.6|320.8|323.4|320.6|323.6|320.8|323.4|320.6|0
1649393400000|2022-04-08 04:50:00|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1649393410000|2022-04-08 04:50:10|323.4|320.6|323.33|320.53|323.4|320.6|323.33|320.53|0
1649393420000|2022-04-08 04:50:20|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1649393450000|2022-04-08 04:50:50|323.4|320.6|323.27|320.47|323.4|320.6|323.27|320.47|0
1649393460000|2022-04-08 04:51:00|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393480000|2022-04-08 04:51:20|323.33|320.53|323.4|320.6|323.4|320.6|323.33|320.53|0
1649393510000|2022-04-08 04:51:50|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393540000|2022-04-08 04:52:20|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393550000|2022-04-08 04:52:30|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393560000|2022-04-08 04:52:40|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1649393570000|2022-04-08 04:52:50|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393580000|2022-04-08 04:53:00|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1649393590000|2022-04-08 04:53:10|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649393670000|2022-04-08 04:54:30|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1649393700000|2022-04-08 04:55:00|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649393710000|2022-04-08 04:55:10|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1649393720000|2022-04-08 04:55:20|322.92|320.12|322.99|320.19|322.99|320.19|322.86|320.06|0
1649393730000|2022-04-08 04:55:30|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1649393740000|2022-04-08 04:55:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393750000|2022-04-08 04:55:50|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393760000|2022-04-08 04:56:00|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393820000|2022-04-08 04:57:00|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393830000|2022-04-08 04:57:10|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393850000|2022-04-08 04:57:30|323.33|320.53|323.26|320.46|323.33|320.53|323.26|320.46|0
1649393930000|2022-04-08 04:58:50|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393940000|2022-04-08 04:59:00|323.53|320.73|323.4|320.6|323.53|320.73|323.4|320.6|0
1649393950000|2022-04-08 04:59:10|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649393970000|2022-04-08 04:59:30|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393980000|2022-04-08 04:59:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649393990000|2022-04-08 04:59:50|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1649394000000|2022-04-08 05:00:00|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1649394040000|2022-04-08 05:00:40|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1649394060000|2022-04-08 05:01:00|323.94|321.14|324.07|321.27|324.07|321.27|323.94|321.14|0
1649394070000|2022-04-08 05:01:10|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1649394080000|2022-04-08 05:01:20|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1649394100000|2022-04-08 05:01:40|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1649394110000|2022-04-08 05:01:50|323.8|321|323.8|321|323.8|321|323.8|321|0
1649394120000|2022-04-08 05:02:00|323.94|321.14|324.07|321.27|324.07|321.27|323.94|321.14|0
1649394130000|2022-04-08 05:02:10|324.21|321.41|324.07|321.27|324.21|321.41|324.07|321.27|0
1649394140000|2022-04-08 05:02:20|324.21|321.41|324.07|321.27|324.21|321.41|324.07|321.27|0
1649394150000|2022-04-08 05:02:30|324.14|321.34|324.07|321.27|324.14|321.34|324.07|321.27|0
1649394160000|2022-04-08 05:02:40|323.94|321.14|323.94|321.14|324.07|321.27|323.94|321.14|0
1649394170000|2022-04-08 05:02:50|323.8|321|323.8|321|323.8|321|323.8|321|0
1649394180000|2022-04-08 05:03:00|323.86|321.06|323.86|321.06|323.94|321.14|323.86|321.06|0
1649394190000|2022-04-08 05:03:10|323.94|321.14|323.8|321|323.94|321.14|323.8|321|0
1649394200000|2022-04-08 05:03:20|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1649394210000|2022-04-08 05:03:30|323.8|321|323.8|321|323.8|321|323.8|321|0
1649394220000|2022-04-08 05:03:40|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1649394230000|2022-04-08 05:03:50|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649394240000|2022-04-08 05:04:00|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649394260000|2022-04-08 05:04:20|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649394290000|2022-04-08 05:04:50|323.53|320.73|323.53|320.73|323.53|320.73|323.39|320.59|0
1649394300000|2022-04-08 05:05:00|323.39|320.59|323.26|320.46|323.39|320.59|323.26|320.46|0
1649394310000|2022-04-08 05:05:10|323.19|320.39|323.12|320.32|323.19|320.39|323.12|320.32|0
1649394320000|2022-04-08 05:05:20|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649394330000|2022-04-08 05:05:30|323.12|320.32|323.26|320.46|323.26|320.46|323.12|320.32|0
1649394370000|2022-04-08 05:06:10|323.12|320.32|323.19|320.39|323.19|320.39|323.12|320.32|0
1649394380000|2022-04-08 05:06:20|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394390000|2022-04-08 05:06:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649394400000|2022-04-08 05:06:40|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394410000|2022-04-08 05:06:50|323.05|320.25|323.12|320.32|323.12|320.32|323.05|320.25|0
1649394420000|2022-04-08 05:07:00|323.05|320.25|323.12|320.32|323.12|320.32|323.05|320.25|0
1649394430000|2022-04-08 05:07:10|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1649394440000|2022-04-08 05:07:20|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649394450000|2022-04-08 05:07:30|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394460000|2022-04-08 05:07:40|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649394470000|2022-04-08 05:07:50|322.85|320.05|322.99|320.19|322.99|320.19|322.85|320.05|0
1649394480000|2022-04-08 05:08:00|322.92|320.12|322.99|320.19|322.99|320.19|322.92|320.12|0
1649394510000|2022-04-08 05:08:30|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1649394520000|2022-04-08 05:08:40|322.92|320.12|322.99|320.19|322.99|320.19|322.85|320.05|0
1649394530000|2022-04-08 05:08:50|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394550000|2022-04-08 05:09:10|322.99|320.19|322.99|320.19|322.99|320.19|322.85|320.05|0
1649394560000|2022-04-08 05:09:20|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394580000|2022-04-08 05:09:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649394590000|2022-04-08 05:09:50|323.39|320.59|323.66|320.86|323.66|320.86|323.39|320.59|0
1649394600000|2022-04-08 05:10:00|323.53|320.73|323.26|320.46|323.53|320.73|323.26|320.46|0
1649394610000|2022-04-08 05:10:10|323.32|320.52|323.53|320.73|323.53|320.73|323.32|320.52|0
1649394620000|2022-04-08 05:10:20|323.66|320.86|323.53|320.73|323.66|320.86|323.53|320.73|0
1649394630000|2022-04-08 05:10:30|323.66|320.86|323.59|320.79|323.66|320.86|323.59|320.79|0
1649394640000|2022-04-08 05:10:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649394670000|2022-04-08 05:11:10|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649394680000|2022-04-08 05:11:20|323.8|321|323.8|321|323.8|321|323.8|321|0
1649394690000|2022-04-08 05:11:30|323.93|321.13|323.8|321|323.93|321.13|323.8|321|0
1649394700000|2022-04-08 05:11:40|323.93|321.13|323.86|321.06|323.93|321.13|323.8|321|0
1649394710000|2022-04-08 05:11:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649394720000|2022-04-08 05:12:00|323.8|321|323.86|321.06|323.86|321.06|323.8|321|0
1649394730000|2022-04-08 05:12:10|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649394740000|2022-04-08 05:12:20|324.07|321.27|324.34|321.54|324.34|321.54|324.07|321.27|0
1649394750000|2022-04-08 05:12:30|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1649394760000|2022-04-08 05:12:40|324.07|321.27|324.2|321.4|324.2|321.4|324.07|321.27|0
1649394780000|2022-04-08 05:13:00|324.47|321.67|324.2|321.4|324.47|321.67|324.2|321.4|0
1649394800000|2022-04-08 05:13:20|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1649394840000|2022-04-08 05:14:00|324.2|321.4|324.34|321.54|324.34|321.54|324.2|321.4|0
1649394850000|2022-04-08 05:14:10|324.47|321.67|324.47|321.67|324.61|321.81|324.47|321.67|0
1649394860000|2022-04-08 05:14:20|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649394870000|2022-04-08 05:14:30|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1649394880000|2022-04-08 05:14:40|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1649394890000|2022-04-08 05:14:50|324.88|322.08|325.01|322.21|325.01|322.21|324.88|322.08|0
1649394900000|2022-04-08 05:15:00|325.15|322.35|324.88|322.08|325.15|322.35|324.88|322.08|0
1649394910000|2022-04-08 05:15:10|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1649394920000|2022-04-08 05:15:20|325.15|322.35|325.28|322.48|325.28|322.48|325.15|322.35|0
1649394930000|2022-04-08 05:15:30|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1649394940000|2022-04-08 05:15:40|325.69|322.89|325.69|322.89|325.69|322.89|325.62|322.82|0
1649394950000|2022-04-08 05:15:50|325.82|323.02|325.69|322.89|325.82|323.02|325.69|322.89|0
1649394970000|2022-04-08 05:16:10|325.75|322.95|325.82|323.02|325.82|323.02|325.69|322.89|0
1649394980000|2022-04-08 05:16:20|325.69|322.89|325.55|322.75|325.69|322.89|325.55|322.75|0
1649395000000|2022-04-08 05:16:40|325.69|322.89|325.55|322.75|325.69|322.89|325.55|322.75|0
1649395010000|2022-04-08 05:16:50|325.69|322.89|325.82|323.02|325.82|323.02|325.69|322.89|0
1649395040000|2022-04-08 05:17:20|325.96|323.16|325.82|323.02|325.96|323.16|325.82|323.02|0
1649395050000|2022-04-08 05:17:30|325.96|323.16|325.82|323.02|325.96|323.16|325.69|322.89|0
1649395060000|2022-04-08 05:17:40|325.69|322.89|325.75|322.95|325.75|322.95|325.69|322.89|0
1649395070000|2022-04-08 05:17:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395080000|2022-04-08 05:18:00|325.89|323.09|325.82|323.02|325.89|323.09|325.82|323.02|0
1649395090000|2022-04-08 05:18:10|325.69|322.89|325.82|323.02|325.82|323.02|325.69|322.89|0
1649395100000|2022-04-08 05:18:20|325.75|322.95|325.82|323.02|325.82|323.02|325.75|322.95|0
1649395130000|2022-04-08 05:18:50|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649395140000|2022-04-08 05:19:00|325.89|323.09|325.96|323.16|325.96|323.16|325.89|323.09|0
1649395160000|2022-04-08 05:19:20|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395180000|2022-04-08 05:19:40|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1649395190000|2022-04-08 05:19:50|326.29|323.49|326.23|323.43|326.29|323.49|326.23|323.43|0
1649395200000|2022-04-08 05:20:00|326.37|323.57|326.5|323.7|326.5|323.7|326.37|323.57|0
1649395210000|2022-04-08 05:20:10|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649395240000|2022-04-08 05:20:40|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649395260000|2022-04-08 05:21:00|326.64|323.84|326.77|323.97|326.77|323.97|326.64|323.84|0
1649395270000|2022-04-08 05:21:10|326.64|323.84|326.64|323.84|326.64|323.84|326.5|323.7|0
1649395280000|2022-04-08 05:21:20|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649395300000|2022-04-08 05:21:40|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1649395310000|2022-04-08 05:21:50|326.29|323.49|326.36|323.56|326.36|323.56|326.23|323.43|0
1649395320000|2022-04-08 05:22:00|325.96|323.16|326.02|323.22|326.09|323.29|325.96|323.16|0
1649395330000|2022-04-08 05:22:10|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649395340000|2022-04-08 05:22:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395350000|2022-04-08 05:22:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649395360000|2022-04-08 05:22:40|326.09|323.29|325.96|323.16|326.09|323.29|325.96|323.16|0
1649395410000|2022-04-08 05:23:30|326.09|323.29|326.09|323.29|326.09|323.29|325.96|323.16|0
1649395420000|2022-04-08 05:23:40|326.23|323.43|326.09|323.29|326.23|323.43|326.09|323.29|0
1649395430000|2022-04-08 05:23:50|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1649395440000|2022-04-08 05:24:00|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395450000|2022-04-08 05:24:10|325.96|323.16|326.02|323.22|326.02|323.22|325.96|323.16|0
1649395460000|2022-04-08 05:24:20|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395470000|2022-04-08 05:24:30|326.23|323.43|326.09|323.29|326.23|323.43|326.09|323.29|0
1649395480000|2022-04-08 05:24:40|326.16|323.36|326.23|323.43|326.23|323.43|326.16|323.36|0
1649395500000|2022-04-08 05:25:00|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395510000|2022-04-08 05:25:10|325.89|323.09|326.23|323.43|326.23|323.43|325.89|323.09|0
1649395520000|2022-04-08 05:25:20|326.29|323.49|325.96|323.16|326.36|323.56|325.96|323.16|0
1649395540000|2022-04-08 05:25:40|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395560000|2022-04-08 05:26:00|325.96|323.16|325.82|323.02|325.96|323.16|325.82|323.02|0
1649395570000|2022-04-08 05:26:10|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649395580000|2022-04-08 05:26:20|325.82|323.02|325.68|322.88|325.82|323.02|325.68|322.88|0
1649395590000|2022-04-08 05:26:30|325.55|322.75|325.68|322.88|325.68|322.88|325.55|322.75|0
1649395600000|2022-04-08 05:26:40|325.55|322.75|325.68|322.88|325.68|322.88|325.55|322.75|0
1649395610000|2022-04-08 05:26:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395620000|2022-04-08 05:27:00|325.96|323.16|325.82|323.02|325.96|323.16|325.82|323.02|0
1649395640000|2022-04-08 05:27:20|325.96|323.16|325.95|323.15|325.96|323.16|325.95|323.15|0
1649395650000|2022-04-08 05:27:30|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395660000|2022-04-08 05:27:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395670000|2022-04-08 05:27:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395730000|2022-04-08 05:28:50|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395740000|2022-04-08 05:29:00|325.82|323.02|325.82|323.02|325.82|323.02|325.75|322.95|0
1649395760000|2022-04-08 05:29:20|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395770000|2022-04-08 05:29:30|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395780000|2022-04-08 05:29:40|326.23|323.43|326.23|323.43|326.23|323.43|326.09|323.29|0
1649395790000|2022-04-08 05:29:50|326.09|323.29|325.95|323.15|326.09|323.29|325.95|323.15|0
1649395800000|2022-04-08 05:30:00|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395810000|2022-04-08 05:30:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395820000|2022-04-08 05:30:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395840000|2022-04-08 05:30:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395850000|2022-04-08 05:30:50|326.02|323.22|326.09|323.29|326.09|323.29|326.02|323.22|0
1649395870000|2022-04-08 05:31:10|325.95|323.15|325.88|323.08|325.95|323.15|325.82|323.02|0
1649395880000|2022-04-08 05:31:20|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395900000|2022-04-08 05:31:40|326.09|323.29|325.95|323.15|326.09|323.29|325.95|323.15|0
1649395910000|2022-04-08 05:31:50|326.09|323.29|325.95|323.15|326.09|323.29|325.95|323.15|0
1649395920000|2022-04-08 05:32:00|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395950000|2022-04-08 05:32:30|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395970000|2022-04-08 05:32:50|325.75|322.95|325.68|322.88|325.75|322.95|325.68|322.88|0
1649395980000|2022-04-08 05:33:00|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649395990000|2022-04-08 05:33:10|325.55|322.75|325.68|322.88|325.68|322.88|325.55|322.75|0
1649396000000|2022-04-08 05:33:20|325.82|323.02|325.68|322.88|325.82|323.02|325.68|322.88|0
1649396010000|2022-04-08 05:33:30|325.75|322.95|325.68|322.88|325.75|322.95|325.68|322.88|0
1649396020000|2022-04-08 05:33:40|325.75|322.95|325.75|322.95|325.75|322.95|325.68|322.88|0
1649396030000|2022-04-08 05:33:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649396040000|2022-04-08 05:34:00|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649396050000|2022-04-08 05:34:10|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649396070000|2022-04-08 05:34:30|325.88|323.08|325.82|323.02|325.95|323.15|325.82|323.02|0
1649396080000|2022-04-08 05:34:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396100000|2022-04-08 05:35:00|325.88|323.08|325.82|323.02|325.88|323.08|325.82|323.02|0
1649396110000|2022-04-08 05:35:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396120000|2022-04-08 05:35:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649396150000|2022-04-08 05:35:50|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649396160000|2022-04-08 05:36:00|325.82|323.02|325.68|322.88|325.82|323.02|325.68|322.88|0
1649396170000|2022-04-08 05:36:10|325.54|322.74|325.61|322.81|325.61|322.81|325.54|322.74|0
1649396180000|2022-04-08 05:36:20|325.54|322.74|325.68|322.88|325.68|322.88|325.54|322.74|0
1649396190000|2022-04-08 05:36:30|325.54|322.74|325.41|322.61|325.54|322.74|325.41|322.61|0
1649396210000|2022-04-08 05:36:50|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396220000|2022-04-08 05:37:00|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396250000|2022-04-08 05:37:30|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396270000|2022-04-08 05:37:50|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396280000|2022-04-08 05:38:00|325.47|322.67|325.41|322.61|325.47|322.67|325.41|322.61|0
1649396290000|2022-04-08 05:38:10|325.54|322.74|325.41|322.61|325.54|322.74|325.41|322.61|0
1649396300000|2022-04-08 05:38:20|325.47|322.67|325.54|322.74|325.54|322.74|325.41|322.61|0
1649396310000|2022-04-08 05:38:30|325.47|322.67|325.41|322.61|325.47|322.67|325.41|322.61|0
1649396320000|2022-04-08 05:38:40|325.47|322.67|325.54|322.74|325.54|322.74|325.47|322.67|0
1649396340000|2022-04-08 05:39:00|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649396350000|2022-04-08 05:39:10|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396360000|2022-04-08 05:39:20|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649396370000|2022-04-08 05:39:30|325.54|322.74|325.68|322.88|325.68|322.88|325.54|322.74|0
1649396380000|2022-04-08 05:39:40|325.54|322.74|325.68|322.88|325.68|322.88|325.54|322.74|0
1649396390000|2022-04-08 05:39:50|325.61|322.81|325.68|322.88|325.68|322.88|325.61|322.81|0
1649396400000|2022-04-08 05:40:00|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396410000|2022-04-08 05:40:10|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396420000|2022-04-08 05:40:20|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396450000|2022-04-08 05:40:50|325.68|322.88|325.41|322.61|325.68|322.88|325.41|322.61|0
1649396460000|2022-04-08 05:41:00|325.27|322.47|325.27|322.47|325.34|322.54|325.27|322.47|0
1649396470000|2022-04-08 05:41:10|325.34|322.54|325.27|322.47|325.34|322.54|325.27|322.47|0
1649396490000|2022-04-08 05:41:30|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396530000|2022-04-08 05:42:10|325.27|322.47|325.41|322.61|325.41|322.61|325.27|322.47|0
1649396540000|2022-04-08 05:42:20|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396550000|2022-04-08 05:42:30|325.61|322.81|325.54|322.74|325.61|322.81|325.54|322.74|0
1649396560000|2022-04-08 05:42:40|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396570000|2022-04-08 05:42:50|325.54|322.74|325.54|322.74|325.54|322.74|325.41|322.61|0
1649396580000|2022-04-08 05:43:00|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649396620000|2022-04-08 05:43:40|325.54|322.74|325.61|322.81|325.68|322.88|325.54|322.74|0
1649396630000|2022-04-08 05:43:50|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396670000|2022-04-08 05:44:30|325.61|322.81|325.68|322.88|325.68|322.88|325.61|322.81|0
1649396690000|2022-04-08 05:44:50|325.74|322.94|325.81|323.01|325.81|323.01|325.74|322.94|0
1649396710000|2022-04-08 05:45:10|325.95|323.15|325.81|323.01|325.95|323.15|325.81|323.01|0
1649396720000|2022-04-08 05:45:20|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396730000|2022-04-08 05:45:30|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649396740000|2022-04-08 05:45:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396750000|2022-04-08 05:45:50|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649396760000|2022-04-08 05:46:00|325.95|323.15|326.08|323.28|326.08|323.28|325.95|323.15|0
1649396770000|2022-04-08 05:46:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396800000|2022-04-08 05:46:40|326.08|323.28|326.35|323.55|326.35|323.55|326.08|323.28|0
1649396810000|2022-04-08 05:46:50|326.28|323.48|326.22|323.42|326.28|323.48|326.22|323.42|0
1649396830000|2022-04-08 05:47:10|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1649396840000|2022-04-08 05:47:20|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649396850000|2022-04-08 05:47:30|326.35|323.55|326.08|323.28|326.35|323.55|326.08|323.28|0
1649396860000|2022-04-08 05:47:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396870000|2022-04-08 05:47:50|326.08|323.28|326.15|323.35|326.15|323.35|326.08|323.28|0
1649396880000|2022-04-08 05:48:00|326.08|323.28|325.81|323.01|326.08|323.28|325.81|323.01|0
1649396910000|2022-04-08 05:48:30|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396930000|2022-04-08 05:48:50|326.01|323.21|326.08|323.28|326.08|323.28|325.95|323.15|0
1649396940000|2022-04-08 05:49:00|326.22|323.42|326.22|323.42|326.22|323.42|326.08|323.28|0
1649396950000|2022-04-08 05:49:10|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1649396960000|2022-04-08 05:49:20|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649396970000|2022-04-08 05:49:30|326.42|323.62|326.35|323.55|326.42|323.62|326.35|323.55|0
1649396990000|2022-04-08 05:49:50|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1649397000000|2022-04-08 05:50:00|326.35|323.55|326.22|323.42|326.35|323.55|326.15|323.35|0
1649397010000|2022-04-08 05:50:10|326.42|323.62|326.49|323.69|326.49|323.69|326.42|323.62|0
1649397020000|2022-04-08 05:50:20|326.35|323.55|326.35|323.55|326.42|323.62|326.35|323.55|0
1649397030000|2022-04-08 05:50:30|326.49|323.69|326.22|323.42|326.49|323.69|326.22|323.42|0
1649397040000|2022-04-08 05:50:40|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1649397050000|2022-04-08 05:50:50|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649397060000|2022-04-08 05:51:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649397070000|2022-04-08 05:51:10|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649397080000|2022-04-08 05:51:20|326.62|323.82|326.55|323.75|326.62|323.82|326.55|323.75|0
1649397090000|2022-04-08 05:51:30|326.62|323.82|326.76|323.96|326.76|323.96|326.62|323.82|0
1649397100000|2022-04-08 05:51:40|326.89|324.09|327.17|324.37|327.17|324.37|326.89|324.09|0
1649397110000|2022-04-08 05:51:50|327.3|324.5|327.17|324.37|327.3|324.5|327.17|324.37|0
1649397120000|2022-04-08 05:52:00|327.44|324.64|327.44|324.64|327.44|324.64|327.3|324.5|0
1649397130000|2022-04-08 05:52:10|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1649397140000|2022-04-08 05:52:20|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1649397150000|2022-04-08 05:52:30|327.03|324.23|327.17|324.37|327.17|324.37|327.03|324.23|0
1649397160000|2022-04-08 05:52:40|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1649397170000|2022-04-08 05:52:50|327.3|324.5|327.17|324.37|327.3|324.5|327.09|324.29|0
1649397180000|2022-04-08 05:53:00|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649397190000|2022-04-08 05:53:10|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1649397210000|2022-04-08 05:53:30|327.44|324.64|327.3|324.5|327.44|324.64|327.3|324.5|0
1649397230000|2022-04-08 05:53:50|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1649397240000|2022-04-08 05:54:00|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1649397260000|2022-04-08 05:54:20|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1649397270000|2022-04-08 05:54:30|327.3|324.5|327.16|324.36|327.3|324.5|327.16|324.36|0
1649397280000|2022-04-08 05:54:40|327.3|324.5|327.16|324.36|327.3|324.5|327.16|324.36|0
1649397300000|2022-04-08 05:55:00|327.09|324.29|327.16|324.36|327.16|324.36|327.03|324.23|0
1649397310000|2022-04-08 05:55:10|327.3|324.5|327.16|324.36|327.3|324.5|327.16|324.36|0
1649397320000|2022-04-08 05:55:20|327.3|324.5|327.57|324.77|327.57|324.77|327.3|324.5|0
1649397330000|2022-04-08 05:55:30|327.84|325.04|327.98|325.18|328.12|325.32|327.84|325.04|0
1649397340000|2022-04-08 05:55:40|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1649397350000|2022-04-08 05:55:50|327.91|325.11|327.91|325.11|327.91|325.11|327.91|325.11|0
1649397360000|2022-04-08 05:56:00|327.84|325.04|327.91|325.11|327.91|325.11|327.84|325.04|0
1649397370000|2022-04-08 05:56:10|327.84|325.04|327.98|325.18|327.98|325.18|327.84|325.04|0
1649397380000|2022-04-08 05:56:20|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1649397390000|2022-04-08 05:56:30|327.98|325.18|327.98|325.18|327.98|325.18|327.98|325.18|0
1649397410000|2022-04-08 05:56:50|327.84|325.04|327.98|325.18|327.98|325.18|327.84|325.04|0
1649397430000|2022-04-08 05:57:10|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1649397440000|2022-04-08 05:57:20|327.84|325.04|327.91|325.11|327.91|325.11|327.84|325.04|0
1649397450000|2022-04-08 05:57:30|327.98|325.18|327.84|325.04|327.98|325.18|327.84|325.04|0
1649397460000|2022-04-08 05:57:40|327.71|324.91|327.71|324.91|327.71|324.91|327.57|324.77|0
1649397470000|2022-04-08 05:57:50|327.84|325.04|327.84|325.04|327.84|325.04|327.71|324.91|0
1649397480000|2022-04-08 05:58:00|327.71|324.91|327.64|324.84|327.71|324.91|327.64|324.84|0
1649397490000|2022-04-08 05:58:10|327.71|324.91|327.84|325.04|327.84|325.04|327.71|324.91|0
1649397500000|2022-04-08 05:58:20|327.71|324.91|327.71|324.91|327.77|324.97|327.64|324.84|0
1649397510000|2022-04-08 05:58:30|327.77|324.97|327.71|324.91|327.77|324.97|327.71|324.91|0
1649397520000|2022-04-08 05:58:40|327.84|325.04|327.84|325.04|327.91|325.11|327.84|325.04|0
1649397530000|2022-04-08 05:58:50|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1649397550000|2022-04-08 05:59:10|327.57|324.77|327.43|324.63|327.57|324.77|327.43|324.63|0
1649397560000|2022-04-08 05:59:20|327.57|324.77|327.43|324.63|327.57|324.77|327.43|324.63|0
1649397570000|2022-04-08 05:59:30|327.57|324.77|327.64|324.84|327.71|324.91|327.57|324.77|0
1649397580000|2022-04-08 05:59:40|327.57|324.77|327.43|324.63|327.57|324.77|327.43|324.63|0
1649397590000|2022-04-08 05:59:50|327.5|324.7|327.57|324.77|327.57|324.77|327.43|324.63|0
1649397600000|2022-04-08 06:00:00|327.71|324.91|327.71|324.91|327.98|325.18|327.71|324.91|0
1649397610000|2022-04-08 06:00:10|327.98|325.18|327.91|325.11|327.98|325.18|327.91|325.11|0
1649397620000|2022-04-08 06:00:20|327.98|325.18|328.11|325.31|328.11|325.31|327.98|325.18|0
1649397630000|2022-04-08 06:00:30|328.25|325.45|328.25|325.45|328.25|325.45|328.11|325.31|0
1649397640000|2022-04-08 06:00:40|328.18|325.38|328.11|325.31|328.18|325.38|328.11|325.31|0
1649397650000|2022-04-08 06:00:50|328.18|325.38|328.25|325.45|328.25|325.45|328.18|325.38|0
1649397660000|2022-04-08 06:01:00|328.11|325.31|328.25|325.45|328.25|325.45|328.11|325.31|0
1649397700000|2022-04-08 06:01:40|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1649397710000|2022-04-08 06:01:50|328.25|325.45|328.39|325.59|328.39|325.59|328.25|325.45|0
1649397720000|2022-04-08 06:02:00|328.52|325.72|328.25|325.45|328.52|325.72|328.25|325.45|0
1649397730000|2022-04-08 06:02:10|328.39|325.59|328.25|325.45|328.39|325.59|328.25|325.45|0
1649397740000|2022-04-08 06:02:20|328.31|325.51|327.98|325.18|328.31|325.51|327.98|325.18|0
1649397750000|2022-04-08 06:02:30|328.11|325.31|327.84|325.04|328.11|325.31|327.84|325.04|0
1649397760000|2022-04-08 06:02:40|327.7|324.9|327.7|324.9|327.77|324.97|327.7|324.9|0
1649397770000|2022-04-08 06:02:50|327.57|324.77|327.57|324.77|327.63|324.83|327.57|324.77|0
1649397780000|2022-04-08 06:03:00|327.7|324.9|327.7|324.9|327.7|324.9|327.57|324.77|0
1649397790000|2022-04-08 06:03:10|327.84|325.04|327.98|325.18|327.98|325.18|327.84|325.04|0
1649397800000|2022-04-08 06:03:20|328.04|325.24|328.04|325.24|328.11|325.31|327.98|325.18|0
1649397810000|2022-04-08 06:03:30|327.84|325.04|327.57|324.77|327.84|325.04|327.57|324.77|0
1649397820000|2022-04-08 06:03:40|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1649397830000|2022-04-08 06:03:50|327.3|324.5|327.16|324.36|327.3|324.5|327.16|324.36|0
1649397840000|2022-04-08 06:04:00|327.02|324.22|326.89|324.09|327.02|324.22|326.89|324.09|0
1649397850000|2022-04-08 06:04:10|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1649397860000|2022-04-08 06:04:20|326.95|324.15|326.89|324.09|326.95|324.15|326.89|324.09|0
1649397870000|2022-04-08 06:04:30|326.75|323.95|326.89|324.09|326.89|324.09|326.75|323.95|0
1649397880000|2022-04-08 06:04:40|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1649397900000|2022-04-08 06:05:00|327.09|324.29|327.16|324.36|327.16|324.36|327.02|324.22|0
1649397910000|2022-04-08 06:05:10|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1649397920000|2022-04-08 06:05:20|327.43|324.63|327.57|324.77|327.57|324.77|327.43|324.63|0
1649397930000|2022-04-08 06:05:30|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649397950000|2022-04-08 06:05:50|327.63|324.83|327.57|324.77|327.63|324.83|327.57|324.77|0
1649397970000|2022-04-08 06:06:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649397990000|2022-04-08 06:06:30|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1649398000000|2022-04-08 06:06:40|327.63|324.83|327.57|324.77|327.63|324.83|327.57|324.77|0
1649398010000|2022-04-08 06:06:50|327.7|324.9|327.57|324.77|327.7|324.9|327.57|324.77|0
1649398020000|2022-04-08 06:07:00|327.7|324.9|327.43|324.63|327.7|324.9|327.43|324.63|0
1649398040000|2022-04-08 06:07:20|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1649398050000|2022-04-08 06:07:30|327.43|324.63|327.5|324.7|327.57|324.77|327.43|324.63|0
1649398060000|2022-04-08 06:07:40|327.57|324.77|327.7|324.9|327.84|325.04|327.57|324.77|0
1649398080000|2022-04-08 06:08:00|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1649398090000|2022-04-08 06:08:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649398120000|2022-04-08 06:08:40|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1649398140000|2022-04-08 06:09:00|328.11|325.31|328.31|325.51|328.31|325.51|328.11|325.31|0
1649398150000|2022-04-08 06:09:10|328.38|325.58|328.25|325.45|328.38|325.58|328.25|325.45|0
1649398160000|2022-04-08 06:09:20|328.38|325.58|328.52|325.72|328.52|325.72|328.38|325.58|0
1649398170000|2022-04-08 06:09:30|328.38|325.58|328.52|325.72|328.52|325.72|328.38|325.58|0
1649398190000|2022-04-08 06:09:50|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1649398200000|2022-04-08 06:10:00|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1649398210000|2022-04-08 06:10:10|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1649398220000|2022-04-08 06:10:20|328.93|326.13|329.06|326.26|329.06|326.26|328.93|326.13|0
1649398230000|2022-04-08 06:10:30|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1649398250000|2022-04-08 06:10:50|329.06|326.26|328.93|326.13|329.06|326.26|328.93|326.13|0
1649398260000|2022-04-08 06:11:00|328.86|326.06|328.79|325.99|328.86|326.06|328.79|325.99|0
1649398270000|2022-04-08 06:11:10|328.86|326.06|328.79|325.99|328.86|326.06|328.79|325.99|0
1649398280000|2022-04-08 06:11:20|328.65|325.85|328.52|325.72|328.65|325.85|328.52|325.72|0
1649398290000|2022-04-08 06:11:30|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1649398300000|2022-04-08 06:11:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1649398310000|2022-04-08 06:11:50|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1649398320000|2022-04-08 06:12:00|328.65|325.85|328.58|325.78|328.65|325.85|328.58|325.78|0
1649398330000|2022-04-08 06:12:10|328.52|325.72|328.52|325.72|328.58|325.78|328.52|325.72|0
1649398340000|2022-04-08 06:12:20|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1649398350000|2022-04-08 06:12:30|328.65|325.85|328.38|325.58|328.65|325.85|328.38|325.58|0
1649398360000|2022-04-08 06:12:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1649398370000|2022-04-08 06:12:50|328.45|325.65|328.45|325.65|328.45|325.65|328.38|325.58|0
1649398380000|2022-04-08 06:13:00|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649398390000|2022-04-08 06:13:10|328.45|325.65|328.52|325.72|328.52|325.72|328.45|325.65|0
1649398400000|2022-04-08 06:13:20|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649398410000|2022-04-08 06:13:30|328.11|325.31|327.97|325.17|328.11|325.31|327.97|325.17|0
1649398420000|2022-04-08 06:13:40|327.9|325.1|327.84|325.04|327.9|325.1|327.84|325.04|0
1649398430000|2022-04-08 06:13:50|327.7|324.9|327.7|324.9|327.7|324.9|327.63|324.83|0
1649398440000|2022-04-08 06:14:00|327.63|324.83|327.63|324.83|327.63|324.83|327.56|324.76|0
1649398450000|2022-04-08 06:14:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649398460000|2022-04-08 06:14:20|327.84|325.04|327.84|325.04|327.84|325.04|327.7|324.9|0
1649398470000|2022-04-08 06:14:30|327.7|324.9|327.84|325.04|327.84|325.04|327.7|324.9|0
1649398480000|2022-04-08 06:14:40|327.77|324.97|327.84|325.04|327.84|325.04|327.77|324.97|0
1649398490000|2022-04-08 06:14:50|328.04|325.24|328.11|325.31|328.11|325.31|328.04|325.24|0
1649398510000|2022-04-08 06:15:10|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1649398530000|2022-04-08 06:15:30|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1649398540000|2022-04-08 06:15:40|327.9|325.1|327.97|325.17|327.97|325.17|327.9|325.1|0
1649398550000|2022-04-08 06:15:50|327.84|325.04|327.97|325.17|327.97|325.17|327.84|325.04|0
1649398560000|2022-04-08 06:16:00|327.84|325.04|327.84|325.04|327.9|325.1|327.84|325.04|0
1649398570000|2022-04-08 06:16:10|328.04|325.24|328.38|325.58|328.38|325.58|328.04|325.24|0
1649398580000|2022-04-08 06:16:20|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1649398590000|2022-04-08 06:16:30|328.79|325.99|328.65|325.85|328.79|325.99|328.65|325.85|0
1649398600000|2022-04-08 06:16:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1649398630000|2022-04-08 06:17:10|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1649398650000|2022-04-08 06:17:30|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1649398670000|2022-04-08 06:17:50|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1649398680000|2022-04-08 06:18:00|328.31|325.51|328.65|325.85|328.65|325.85|328.31|325.51|0
1649398690000|2022-04-08 06:18:10|328.72|325.92|328.79|325.99|328.79|325.99|328.72|325.92|0
1649398700000|2022-04-08 06:18:20|328.85|326.05|328.92|326.12|328.92|326.12|328.85|326.05|0
1649398710000|2022-04-08 06:18:30|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1649398720000|2022-04-08 06:18:40|329.33|326.53|329.26|326.46|329.33|326.53|329.26|326.46|0
1649398730000|2022-04-08 06:18:50|329.33|326.53|329.33|326.53|329.33|326.53|329.26|326.46|0
1649398740000|2022-04-08 06:19:00|329.26|326.46|329.2|326.4|329.26|326.46|329.2|326.4|0
1649398750000|2022-04-08 06:19:10|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1649398760000|2022-04-08 06:19:20|328.99|326.19|328.92|326.12|328.99|326.19|328.92|326.12|0
1649398770000|2022-04-08 06:19:30|328.65|325.85|328.79|325.99|328.79|325.99|328.65|325.85|0
1649398780000|2022-04-08 06:19:40|328.65|325.85|328.72|325.92|328.72|325.92|328.65|325.85|0
1649398790000|2022-04-08 06:19:50|328.65|325.85|328.51|325.71|328.65|325.85|328.51|325.71|0
1649398800000|2022-04-08 06:20:00|328.38|325.58|328.44|325.64|328.44|325.64|328.38|325.58|0
1649398810000|2022-04-08 06:20:10|327.63|324.83|327.7|324.9|327.7|324.9|327.63|324.83|0
1649398820000|2022-04-08 06:20:20|327.63|324.83|327.77|324.97|327.77|324.97|327.56|324.76|0
1649398830000|2022-04-08 06:20:30|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1649398840000|2022-04-08 06:20:40|327.77|324.97|327.63|324.83|327.77|324.97|327.63|324.83|0
1649398860000|2022-04-08 06:21:00|327.77|324.97|327.9|325.1|327.9|325.1|327.77|324.97|0
1649398870000|2022-04-08 06:21:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1649398890000|2022-04-08 06:21:30|327.9|325.1|328.11|325.31|328.11|325.31|327.9|325.1|0
1649398900000|2022-04-08 06:21:40|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1649398910000|2022-04-08 06:21:50|328.31|325.51|328.18|325.38|328.31|325.51|328.18|325.38|0
1649398920000|2022-04-08 06:22:00|328.31|325.51|328.31|325.51|328.31|325.51|328.18|325.38|0
1649398930000|2022-04-08 06:22:10|328.45|325.65|328.31|325.51|328.45|325.65|328.18|325.38|0
1649398940000|2022-04-08 06:22:20|328.45|325.65|328.31|325.51|328.45|325.65|328.31|325.51|0
1649398960000|2022-04-08 06:22:40|328.59|325.79|328.72|325.92|328.72|325.92|328.59|325.79|0
1649398970000|2022-04-08 06:22:50|328.65|325.85|328.59|325.79|328.65|325.85|328.59|325.79|0
1649398980000|2022-04-08 06:23:00|328.65|325.85|328.59|325.79|328.65|325.85|328.59|325.79|0
1649398990000|2022-04-08 06:23:10|328.45|325.65|328.59|325.79|328.59|325.79|328.45|325.65|0
1649399000000|2022-04-08 06:23:20|328.65|325.85|328.72|325.92|328.72|325.92|328.59|325.79|0
1649399010000|2022-04-08 06:23:30|328.86|326.06|328.99|326.19|328.99|326.19|328.79|325.99|0
1649399020000|2022-04-08 06:23:40|329.13|326.33|329.27|326.47|329.27|326.47|329.13|326.33|0
1649399030000|2022-04-08 06:23:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649399040000|2022-04-08 06:24:00|329.27|326.47|329.68|326.88|329.68|326.88|329.27|326.47|0
1649399050000|2022-04-08 06:24:10|329.54|326.74|329.47|326.67|329.54|326.74|329.47|326.67|0
1649399060000|2022-04-08 06:24:20|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1649399070000|2022-04-08 06:24:30|329.4|326.6|329.4|326.6|329.4|326.6|329.33|326.53|0
1649399080000|2022-04-08 06:24:40|329.54|326.74|329.88|327.08|329.88|327.08|329.54|326.74|0
1649399090000|2022-04-08 06:24:50|330.02|327.22|330.09|327.29|330.09|327.29|330.02|327.22|0
1649399100000|2022-04-08 06:25:00|329.95|327.15|330.09|327.29|330.09|327.29|329.95|327.15|0
1649399110000|2022-04-08 06:25:10|329.95|327.15|329.81|327.01|329.95|327.15|329.81|327.01|0
1649399130000|2022-04-08 06:25:30|329.61|326.81|329.68|326.88|329.68|326.88|329.61|326.81|0
1649399140000|2022-04-08 06:25:40|329.81|327.01|329.68|326.88|329.81|327.01|329.68|326.88|0
1649399170000|2022-04-08 06:26:10|329.54|326.74|329.68|326.88|329.68|326.88|329.54|326.74|0
1649399180000|2022-04-08 06:26:20|329.81|327.01|329.95|327.15|329.95|327.15|329.81|327.01|0
1649399190000|2022-04-08 06:26:30|330.01|327.21|329.95|327.15|330.09|327.29|329.95|327.15|0
1649399200000|2022-04-08 06:26:40|330.09|327.29|330.09|327.29|330.09|327.29|330.01|327.21|0
1649399210000|2022-04-08 06:26:50|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1649399220000|2022-04-08 06:27:00|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649399230000|2022-04-08 06:27:10|329.95|327.15|330.09|327.29|330.09|327.29|329.95|327.15|0
1649399250000|2022-04-08 06:27:30|330.83|328.03|331.1|328.3|331.1|328.3|330.83|328.03|0
1649399260000|2022-04-08 06:27:40|331.24|328.44|330.83|328.03|331.24|328.44|330.83|328.03|0
1649399270000|2022-04-08 06:27:50|330.69|327.89|330.56|327.76|330.69|327.89|330.56|327.76|0
1649399280000|2022-04-08 06:28:00|330.62|327.82|330.36|327.56|330.62|327.82|329.88|327.08|0
1649399290000|2022-04-08 06:28:10|330.01|327.21|329.81|327.01|330.01|327.21|329.81|327.01|0
1649399300000|2022-04-08 06:28:20|329.95|327.15|329.81|327.01|329.95|327.15|329.81|327.01|0
1649399310000|2022-04-08 06:28:30|330.01|327.21|329.95|327.15|330.08|327.28|329.95|327.15|0
1649399320000|2022-04-08 06:28:40|329.81|327.01|329.67|326.87|329.81|327.01|329.67|326.87|0
1649399330000|2022-04-08 06:28:50|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1649399340000|2022-04-08 06:29:00|329.4|326.6|329.4|326.6|329.54|326.74|329.4|326.6|0
1649399350000|2022-04-08 06:29:10|329.54|326.74|329.54|326.74|329.6|326.8|329.54|326.74|0
1649399360000|2022-04-08 06:29:20|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649399370000|2022-04-08 06:29:30|329.54|326.74|329.4|326.6|329.54|326.74|329.4|326.6|0
1649399380000|2022-04-08 06:29:40|329.26|326.46|329.26|326.46|329.26|326.46|329.13|326.33|0
1649399390000|2022-04-08 06:29:50|329.4|326.6|329.13|326.33|329.4|326.6|329.13|326.33|0
1649399400000|2022-04-08 06:30:00|329.26|326.46|329.33|326.53|329.33|326.53|329.26|326.46|0
1649399410000|2022-04-08 06:30:10|329.54|326.74|329.4|326.6|329.54|326.74|329.26|326.46|0
1649399430000|2022-04-08 06:30:30|329.33|326.53|329.26|326.46|329.33|326.53|329.26|326.46|0
1649399440000|2022-04-08 06:30:40|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1649399450000|2022-04-08 06:30:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649399460000|2022-04-08 06:31:00|329.47|326.67|329.67|326.87|329.67|326.87|329.47|326.67|0
1649399470000|2022-04-08 06:31:10|329.54|326.74|329.67|326.87|329.67|326.87|329.54|326.74|0
1649399480000|2022-04-08 06:31:20|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1649399490000|2022-04-08 06:31:30|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649399500000|2022-04-08 06:31:40|329.54|326.74|329.47|326.67|329.54|326.74|329.47|326.67|0
1649399510000|2022-04-08 06:31:50|329.54|326.74|329.4|326.6|329.54|326.74|329.4|326.6|0
1649399520000|2022-04-08 06:32:00|329.54|326.74|329.47|326.67|329.54|326.74|329.4|326.6|0
1649399530000|2022-04-08 06:32:10|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649399550000|2022-04-08 06:32:30|329.54|326.74|329.6|326.8|329.6|326.8|329.54|326.74|0
1649399560000|2022-04-08 06:32:40|329.81|327.01|329.95|327.15|329.95|327.15|329.74|326.94|0
1649399570000|2022-04-08 06:32:50|329.88|327.08|329.81|327.01|329.88|327.08|329.81|327.01|0
1649399580000|2022-04-08 06:33:00|329.88|327.08|329.88|327.08|329.88|327.08|329.81|327.01|0
1649399590000|2022-04-08 06:33:10|329.95|327.15|329.81|327.01|329.95|327.15|329.81|327.01|0
1649399600000|2022-04-08 06:33:20|329.67|326.87|329.81|327.01|329.81|327.01|329.67|326.87|0
1649399610000|2022-04-08 06:33:30|329.74|326.94|329.81|327.01|329.81|327.01|329.74|326.94|0
1649399620000|2022-04-08 06:33:40|329.87|327.07|330.08|327.28|330.08|327.28|329.87|327.07|0
1649399630000|2022-04-08 06:33:50|329.95|327.15|330.22|327.42|330.22|327.42|329.95|327.15|0
1649399640000|2022-04-08 06:34:00|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1649399650000|2022-04-08 06:34:10|330.22|327.42|330.08|327.28|330.22|327.42|330.08|327.28|0
1649399660000|2022-04-08 06:34:20|330.01|327.21|330.08|327.28|330.08|327.28|330.01|327.21|0
1649399680000|2022-04-08 06:34:40|330.22|327.42|330.08|327.28|330.22|327.42|330.08|327.28|0
1649399690000|2022-04-08 06:34:50|330.22|327.42|330.22|327.42|330.22|327.42|330.08|327.28|0
1649399700000|2022-04-08 06:35:00|330.08|327.28|329.95|327.15|330.08|327.28|329.95|327.15|0
1649399710000|2022-04-08 06:35:10|329.67|326.87|329.67|326.87|329.67|326.87|329.6|326.8|0
1649399720000|2022-04-08 06:35:20|329.81|327.01|329.81|327.01|329.95|327.15|329.81|327.01|0
1649399730000|2022-04-08 06:35:30|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649399740000|2022-04-08 06:35:40|329.81|327.01|329.67|326.87|329.81|327.01|329.67|326.87|0
1649399750000|2022-04-08 06:35:50|329.81|327.01|329.87|327.07|329.94|327.14|329.81|327.01|0
1649399760000|2022-04-08 06:36:00|329.81|327.01|329.67|326.87|329.81|327.01|329.67|326.87|0
1649399770000|2022-04-08 06:36:10|329.81|327.01|329.94|327.14|329.94|327.14|329.81|327.01|0
1649399780000|2022-04-08 06:36:20|329.81|327.01|330.08|327.28|330.08|327.28|329.81|327.01|0
1649399800000|2022-04-08 06:36:40|330.35|327.55|330.22|327.42|330.35|327.55|330.22|327.42|0
1649399810000|2022-04-08 06:36:50|330.28|327.48|330.49|327.69|330.49|327.69|330.28|327.48|0
1649399820000|2022-04-08 06:37:00|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1649399830000|2022-04-08 06:37:10|330.83|328.03|330.9|328.1|330.9|328.1|330.76|327.96|0
1649399840000|2022-04-08 06:37:20|330.76|327.96|330.63|327.83|330.76|327.96|330.63|327.83|0
1649399850000|2022-04-08 06:37:30|330.83|328.03|330.76|327.96|330.83|328.03|330.76|327.96|0
1649399860000|2022-04-08 06:37:40|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1649399870000|2022-04-08 06:37:50|330.76|327.96|330.49|327.69|330.76|327.96|330.49|327.69|0
1649399880000|2022-04-08 06:38:00|330.35|327.55|330.22|327.42|330.35|327.55|330.22|327.42|0
1649399890000|2022-04-08 06:38:10|329.81|327.01|329.94|327.14|329.94|327.14|329.81|327.01|0
1649399900000|2022-04-08 06:38:20|330.22|327.42|329.94|327.14|330.22|327.42|329.94|327.14|0
1649399910000|2022-04-08 06:38:30|330.01|327.21|329.94|327.14|330.08|327.28|329.94|327.14|0
1649399920000|2022-04-08 06:38:40|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649399930000|2022-04-08 06:38:50|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649399940000|2022-04-08 06:39:00|329.6|326.8|329.67|326.87|329.67|326.87|329.6|326.8|0
1649399950000|2022-04-08 06:39:10|329.53|326.73|329.67|326.87|329.67|326.87|329.53|326.73|0
1649399960000|2022-04-08 06:39:20|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649399970000|2022-04-08 06:39:30|329.4|326.6|329.4|326.6|329.4|326.6|329.26|326.46|0
1649399980000|2022-04-08 06:39:40|329.53|326.73|329.46|326.66|329.53|326.73|329.46|326.66|0
1649399990000|2022-04-08 06:39:50|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649400000000|2022-04-08 06:40:00|329.4|326.6|329.53|326.73|329.53|326.73|329.26|326.46|0
1649400010000|2022-04-08 06:40:10|329.46|326.66|329.26|326.46|329.46|326.66|329.26|326.46|0
1649400020000|2022-04-08 06:40:20|329.12|326.32|328.99|326.19|329.12|326.32|328.99|326.19|0
1649400030000|2022-04-08 06:40:30|328.85|326.05|328.92|326.12|328.92|326.12|328.85|326.05|0
1649400040000|2022-04-08 06:40:40|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1649400050000|2022-04-08 06:40:50|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1649400060000|2022-04-08 06:41:00|328.71|325.91|328.71|325.91|328.71|325.91|328.71|325.91|0
1649400070000|2022-04-08 06:41:10|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1649400090000|2022-04-08 06:41:30|328.71|325.91|328.71|325.91|328.71|325.91|328.71|325.91|0
1649400100000|2022-04-08 06:41:40|328.64|325.84|328.58|325.78|328.64|325.84|328.58|325.78|0
1649400110000|2022-04-08 06:41:50|328.44|325.64|328.3|325.5|328.44|325.64|328.3|325.5|0
1649400120000|2022-04-08 06:42:00|328.44|325.64|328.3|325.5|328.44|325.64|328.3|325.5|0
1649400130000|2022-04-08 06:42:10|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1649400140000|2022-04-08 06:42:20|328.3|325.5|328.44|325.64|328.44|325.64|328.3|325.5|0
1649400150000|2022-04-08 06:42:30|328.58|325.78|328.71|325.91|328.85|326.05|328.58|325.78|0
1649400160000|2022-04-08 06:42:40|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1649400170000|2022-04-08 06:42:50|328.58|325.78|328.44|325.64|328.58|325.78|328.44|325.64|0
1649400180000|2022-04-08 06:43:00|328.3|325.5|328.3|325.5|328.3|325.5|328.23|325.43|0
1649400190000|2022-04-08 06:43:10|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1649400200000|2022-04-08 06:43:20|328.58|325.78|328.58|325.78|328.58|325.78|328.44|325.64|0
1649400210000|2022-04-08 06:43:30|328.71|325.91|328.85|326.05|328.85|326.05|328.71|325.91|0
1649400230000|2022-04-08 06:43:50|328.99|326.19|329.12|326.32|329.12|326.32|328.99|326.19|0
1649400240000|2022-04-08 06:44:00|329.26|326.46|329.32|326.52|329.32|326.52|329.26|326.46|0
1649400250000|2022-04-08 06:44:10|329.39|326.59|329.39|326.59|329.39|326.59|329.26|326.46|0
1649400260000|2022-04-08 06:44:20|329.26|326.46|329.39|326.59|329.39|326.59|329.26|326.46|0
1649400270000|2022-04-08 06:44:30|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649400290000|2022-04-08 06:44:50|329.6|326.8|329.53|326.73|329.6|326.8|329.53|326.73|0
1649400300000|2022-04-08 06:45:00|329.39|326.59|329.26|326.46|329.39|326.59|329.19|326.39|0
1649400310000|2022-04-08 06:45:10|329.19|326.39|329.05|326.25|329.19|326.39|329.05|326.25|0
1649400320000|2022-04-08 06:45:20|328.98|326.18|329.05|326.25|329.12|326.32|328.98|326.18|0
1649400330000|2022-04-08 06:45:30|329.12|326.32|329.12|326.32|329.12|326.32|329.05|326.25|0
1649400340000|2022-04-08 06:45:40|328.98|326.18|329.12|326.32|329.12|326.32|328.98|326.18|0
1649400350000|2022-04-08 06:45:50|328.98|326.18|329.39|326.59|329.39|326.59|328.98|326.18|0
1649400380000|2022-04-08 06:46:20|329.32|326.52|329.26|326.46|329.32|326.52|329.26|326.46|0
1649400390000|2022-04-08 06:46:30|329.32|326.52|329.26|326.46|329.39|326.59|329.26|326.46|0
1649400410000|2022-04-08 06:46:50|329.39|326.59|329.39|326.59|329.46|326.66|329.39|326.59|0
1649400420000|2022-04-08 06:47:00|329.46|326.66|329.26|326.46|329.46|326.66|329.26|326.46|0
1649400430000|2022-04-08 06:47:10|329.39|326.59|329.39|326.59|329.39|326.59|329.39|326.59|0
1649400440000|2022-04-08 06:47:20|329.46|326.66|329.53|326.73|329.53|326.73|329.46|326.66|0
1649400450000|2022-04-08 06:47:30|329.6|326.8|329.67|326.87|329.67|326.87|329.6|326.8|0
1649400460000|2022-04-08 06:47:40|329.73|326.93|329.8|327|329.8|327|329.73|326.93|0
1649400480000|2022-04-08 06:48:00|330.01|327.21|329.94|327.14|330.08|327.28|329.94|327.14|0
1649400490000|2022-04-08 06:48:10|330.08|327.28|330.08|327.28|330.21|327.41|330.08|327.28|0
1649400510000|2022-04-08 06:48:30|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1649400520000|2022-04-08 06:48:40|330.08|327.28|329.87|327.07|330.08|327.28|329.87|327.07|0
1649400530000|2022-04-08 06:48:50|329.53|326.73|329.67|326.87|329.67|326.87|329.39|326.59|0
1649400540000|2022-04-08 06:49:00|329.8|327|329.53|326.73|329.8|327|329.53|326.73|0
1649400550000|2022-04-08 06:49:10|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649400560000|2022-04-08 06:49:20|329.53|326.73|329.67|326.87|329.67|326.87|329.53|326.73|0
1649400570000|2022-04-08 06:49:30|329.8|327|329.94|327.14|329.94|327.14|329.67|326.87|0
1649400580000|2022-04-08 06:49:40|330|327.2|330.08|327.28|330.08|327.28|330|327.2|0
1649400590000|2022-04-08 06:49:50|329.94|327.14|329.94|327.14|330.08|327.28|329.94|327.14|0
1649400600000|2022-04-08 06:50:00|330.08|327.28|329.94|327.14|330.08|327.28|329.94|327.14|0
1649400610000|2022-04-08 06:50:10|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1649400620000|2022-04-08 06:50:20|329.94|327.14|329.94|327.14|329.94|327.14|329.87|327.07|0
1649400630000|2022-04-08 06:50:30|330.08|327.28|330.08|327.28|330.08|327.28|329.94|327.14|0
1649400640000|2022-04-08 06:50:40|330|327.2|330.08|327.28|330.08|327.28|330|327.2|0
1649400650000|2022-04-08 06:50:50|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649400660000|2022-04-08 06:51:00|330.49|327.69|330.41|327.61|330.49|327.69|330.35|327.55|0
1649400670000|2022-04-08 06:51:10|330.35|327.55|330.49|327.69|330.49|327.69|330.35|327.55|0
1649400680000|2022-04-08 06:51:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649400690000|2022-04-08 06:51:30|330.41|327.61|330.21|327.41|330.41|327.61|330.21|327.41|0
1649400700000|2022-04-08 06:51:40|330.35|327.55|330.21|327.41|330.35|327.55|330.21|327.41|0
1649400710000|2022-04-08 06:51:50|330.35|327.55|330.21|327.41|330.35|327.55|330.21|327.41|0
1649400720000|2022-04-08 06:52:00|330.35|327.55|330.14|327.34|330.35|327.55|330.14|327.34|0
1649400730000|2022-04-08 06:52:10|330.07|327.27|329.94|327.14|330.07|327.27|329.94|327.14|0
1649400740000|2022-04-08 06:52:20|329.8|327|330.62|327.82|330.62|327.82|329.8|327|0
1649400750000|2022-04-08 06:52:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1649400760000|2022-04-08 06:52:40|330.89|328.09|330.82|328.02|330.89|328.09|330.82|328.02|0
1649400770000|2022-04-08 06:52:50|330.89|328.09|330.89|328.09|330.96|328.16|330.89|328.09|0
1649400780000|2022-04-08 06:53:00|331.03|328.23|330.89|328.09|331.03|328.23|330.89|328.09|0
1649400810000|2022-04-08 06:53:30|331.03|328.23|331.31|328.51|331.44|328.64|331.03|328.23|0
1649400820000|2022-04-08 06:53:40|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1649400830000|2022-04-08 06:53:50|331.03|328.23|331.17|328.37|331.17|328.37|331.03|328.23|0
1649400840000|2022-04-08 06:54:00|331.03|328.23|331.31|328.51|331.31|328.51|331.03|328.23|0
1649400850000|2022-04-08 06:54:10|331.44|328.64|331.44|328.64|331.44|328.64|331.31|328.51|0
1649400860000|2022-04-08 06:54:20|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1649400870000|2022-04-08 06:54:30|331.17|328.37|331.03|328.23|331.17|328.37|331.03|328.23|0
1649400880000|2022-04-08 06:54:40|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1649400890000|2022-04-08 06:54:50|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1649400900000|2022-04-08 06:55:00|331.17|328.37|331.03|328.23|331.17|328.37|331.03|328.23|0
1649400910000|2022-04-08 06:55:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1649400930000|2022-04-08 06:55:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649400940000|2022-04-08 06:55:40|331.44|328.64|331.44|328.64|331.44|328.64|331.3|328.5|0
1649400950000|2022-04-08 06:55:50|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649400960000|2022-04-08 06:56:00|331.03|328.23|331.17|328.37|331.3|328.5|331.03|328.23|0
1649400970000|2022-04-08 06:56:10|331.3|328.5|331.44|328.64|331.44|328.64|331.3|328.5|0
1649400980000|2022-04-08 06:56:20|331.3|328.5|331.44|328.64|331.44|328.64|331.3|328.5|0
1649401000000|2022-04-08 06:56:40|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649401010000|2022-04-08 06:56:50|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1649401020000|2022-04-08 06:57:00|331.58|328.78|331.44|328.64|331.58|328.78|331.44|328.64|0
1649401040000|2022-04-08 06:57:20|331.37|328.57|331.3|328.5|331.37|328.57|331.3|328.5|0
1649401050000|2022-04-08 06:57:30|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1649401060000|2022-04-08 06:57:40|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1649401070000|2022-04-08 06:57:50|331.51|328.71|331.44|328.64|331.51|328.71|331.44|328.64|0
1649401080000|2022-04-08 06:58:00|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1649401090000|2022-04-08 06:58:10|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1649401100000|2022-04-08 06:58:20|332.13|329.33|331.99|329.19|332.13|329.33|331.99|329.19|0
1649401110000|2022-04-08 06:58:30|332.05|329.25|331.99|329.19|332.05|329.25|331.99|329.19|0
1649401130000|2022-04-08 06:58:50|331.85|329.05|331.44|328.64|331.85|329.05|331.44|328.64|0
1649401140000|2022-04-08 06:59:00|331.3|328.5|331.3|328.5|331.44|328.64|331.3|328.5|0
1649401160000|2022-04-08 06:59:20|331.37|328.57|331.44|328.64|331.44|328.64|331.3|328.5|0
1649401170000|2022-04-08 06:59:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649401180000|2022-04-08 06:59:40|331.44|328.64|331.58|328.78|331.58|328.78|331.44|328.64|0
1649401190000|2022-04-08 06:59:50|331.51|328.71|331.51|328.71|331.58|328.78|331.51|328.71|0
1649401200000|2022-04-08 07:00:00|331.58|328.78|331.09|328.29|331.58|328.78|331.03|328.23|0
1649401210000|2022-04-08 07:00:10|331.03|328.23|331.85|329.05|331.85|329.05|331.03|328.23|0
1649401220000|2022-04-08 07:00:20|331.71|328.91|331.03|328.23|331.71|328.91|331.03|328.23|0
1649401230000|2022-04-08 07:00:30|331.17|328.37|330.89|328.09|331.17|328.37|330.89|328.09|0
1649401240000|2022-04-08 07:00:40|331.03|328.23|330.75|327.95|331.03|328.23|330.75|327.95|0
1649401250000|2022-04-08 07:00:50|331.03|328.23|331.17|328.37|331.17|328.37|331.03|328.23|0
1649401260000|2022-04-08 07:01:00|331.03|328.23|331.17|328.37|331.17|328.37|330.89|328.09|0
1649401270000|2022-04-08 07:01:10|331.03|328.23|331.3|328.5|331.3|328.5|331.03|328.23|0
1649401280000|2022-04-08 07:01:20|331.44|328.64|331.3|328.5|331.71|328.91|331.3|328.5|0
1649401290000|2022-04-08 07:01:30|331.58|328.78|331.3|328.5|331.58|328.78|331.3|328.5|0
1649401300000|2022-04-08 07:01:40|331.44|328.64|331.16|328.36|331.44|328.64|331.16|328.36|0
1649401310000|2022-04-08 07:01:50|331.09|328.29|331.16|328.36|331.23|328.43|331.09|328.29|0
1649401320000|2022-04-08 07:02:00|331.3|328.5|331.44|328.64|331.44|328.64|331.3|328.5|0
1649401330000|2022-04-08 07:02:10|331.3|328.5|331.58|328.78|331.58|328.78|331.3|328.5|0
1649401340000|2022-04-08 07:02:20|331.44|328.64|331.3|328.5|331.44|328.64|331.3|328.5|0
1649401350000|2022-04-08 07:02:30|331.16|328.36|331.3|328.5|331.3|328.5|331.16|328.36|0
1649401360000|2022-04-08 07:02:40|331.03|328.23|331.03|328.23|331.03|328.23|330.89|328.09|0
1649401370000|2022-04-08 07:02:50|330.89|328.09|330.89|328.09|330.89|328.09|330.75|327.95|0
1649401380000|2022-04-08 07:03:00|330.75|327.95|330.89|328.09|330.89|328.09|330.75|327.95|0
1649401390000|2022-04-08 07:03:10|330.75|327.95|330.21|327.41|330.75|327.95|330.21|327.41|0
1649401400000|2022-04-08 07:03:20|330.14|327.34|329.93|327.13|330.14|327.34|329.93|327.13|0
1649401410000|2022-04-08 07:03:30|329.8|327|329.8|327|329.8|327|329.66|326.86|0
1649401420000|2022-04-08 07:03:40|330.07|327.27|330.21|327.41|330.21|327.41|330.07|327.27|0
1649401430000|2022-04-08 07:03:50|330.07|327.27|330.27|327.47|330.34|327.54|330.07|327.27|0
1649401440000|2022-04-08 07:04:00|330.07|327.27|330.07|327.27|330.07|327.27|329.93|327.13|0
1649401450000|2022-04-08 07:04:10|329.8|327|329.52|326.72|329.8|327|329.52|326.72|0
1649401460000|2022-04-08 07:04:20|329.32|326.52|329.18|326.38|329.39|326.59|329.18|326.38|0
1649401470000|2022-04-08 07:04:30|329.11|326.31|329.25|326.45|329.25|326.45|329.11|326.31|0
1649401480000|2022-04-08 07:04:40|329.39|326.59|329.66|326.86|329.66|326.86|329.39|326.59|0
1649401490000|2022-04-08 07:04:50|329.59|326.79|329.11|326.31|329.59|326.79|329.11|326.31|0
1649401500000|2022-04-08 07:05:00|328.98|326.58|328.98|326.58|329.05|326.65|328.98|326.58|0
1649401510000|2022-04-08 07:05:10|328.91|326.51|328.64|326.24|328.91|326.51|328.64|326.24|0
1649401520000|2022-04-08 07:05:20|328.78|326.38|328.37|325.97|328.78|326.38|328.23|325.83|0
1649401530000|2022-04-08 07:05:30|328.5|326.1|328.64|326.24|328.64|326.24|328.5|326.1|0
1649401540000|2022-04-08 07:05:40|328.78|326.38|328.64|326.24|328.78|326.38|328.64|326.24|0
1649401550000|2022-04-08 07:05:50|328.5|326.1|328.64|326.24|328.64|326.24|328.5|326.1|0
1649401560000|2022-04-08 07:06:00|328.78|326.38|328.5|326.1|328.78|326.38|328.37|325.97|0
1649401570000|2022-04-08 07:06:10|328.37|325.97|328.09|325.69|328.5|326.1|328.09|325.69|0
1649401580000|2022-04-08 07:06:20|327.82|325.42|327.69|325.29|327.82|325.42|327.69|325.29|0
1649401590000|2022-04-08 07:06:30|327.75|325.35|327.61|325.21|327.75|325.35|327.61|325.21|0
1649401600000|2022-04-08 07:06:40|327.69|325.29|327.69|325.29|327.69|325.29|327.61|325.21|0
1649401610000|2022-04-08 07:06:50|327.68|325.28|327.68|325.28|327.68|325.28|327.61|325.21|0
1649401620000|2022-04-08 07:07:00|327.55|325.15|327.68|325.28|327.68|325.28|327.55|325.15|0
1649401630000|2022-04-08 07:07:10|328.37|325.97|328.5|326.1|328.5|326.1|328.37|325.97|0
1649401640000|2022-04-08 07:07:20|328.37|325.97|328.5|326.1|328.5|326.1|328.37|325.97|0
1649401650000|2022-04-08 07:07:30|328.37|325.97|328.78|326.38|328.78|326.38|328.37|325.97|0
1649401660000|2022-04-08 07:07:40|328.91|326.51|328.91|326.51|328.91|326.51|328.64|326.24|0
1649401670000|2022-04-08 07:07:50|328.64|326.24|328.64|326.24|328.64|326.24|328.5|326.1|0
1649401680000|2022-04-08 07:08:00|328.7|326.3|328.78|326.38|328.78|326.38|328.64|326.24|0
1649401690000|2022-04-08 07:08:10|328.64|326.24|328.7|326.3|328.7|326.3|328.64|326.24|0
1649401700000|2022-04-08 07:08:20|328.64|326.24|328.77|326.37|328.77|326.37|328.64|326.24|0
1649401710000|2022-04-08 07:08:30|329.05|326.65|329.59|327.19|329.59|327.19|329.05|326.65|0
1649401720000|2022-04-08 07:08:40|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1649401730000|2022-04-08 07:08:50|329.59|327.19|329.73|327.33|329.73|327.33|329.59|327.19|0
1649401740000|2022-04-08 07:09:00|329.59|327.19|329.46|327.06|329.59|327.19|329.32|326.92|0
1649401750000|2022-04-08 07:09:10|329.05|326.65|328.91|326.51|329.05|326.65|328.91|326.51|0
1649401760000|2022-04-08 07:09:20|328.98|326.58|329.32|326.92|329.32|326.92|328.98|326.58|0
1649401770000|2022-04-08 07:09:30|329.18|326.78|329.18|326.78|329.18|326.78|329.05|326.65|0
1649401780000|2022-04-08 07:09:40|329.05|326.65|329.46|327.06|329.46|327.06|329.05|326.65|0
1649401790000|2022-04-08 07:09:50|329.32|326.92|329.05|326.65|329.32|326.92|329.05|326.65|0
1649401800000|2022-04-08 07:10:00|329.18|326.78|329.18|326.78|329.18|326.78|329.11|326.71|0
1649401810000|2022-04-08 07:10:10|328.77|326.37|328.91|326.51|328.91|326.51|328.77|326.37|0
1649401820000|2022-04-08 07:10:20|329.05|326.65|329.05|326.65|329.05|326.65|328.91|326.51|0
1649401830000|2022-04-08 07:10:30|329.18|326.78|329.87|327.47|329.87|327.47|329.18|326.78|0
1649401840000|2022-04-08 07:10:40|330|327.6|330.28|327.88|330.28|327.88|330|327.6|0
1649401850000|2022-04-08 07:10:50|330.14|327.74|330.41|328.01|330.41|328.01|330.14|327.74|0
1649401860000|2022-04-08 07:11:00|330.07|327.67|330|327.6|330.07|327.67|330|327.6|0
1649401870000|2022-04-08 07:11:10|329.93|327.53|329.87|327.47|329.93|327.53|329.87|327.47|0
1649401880000|2022-04-08 07:11:20|329.93|327.53|329.8|327.4|329.93|327.53|329.8|327.4|0
1649401890000|2022-04-08 07:11:30|329.87|327.47|329.87|327.47|329.87|327.47|329.73|327.33|0
1649401900000|2022-04-08 07:11:40|329.73|327.33|330|327.6|330|327.6|329.73|327.33|0
1649401910000|2022-04-08 07:11:50|329.93|327.53|330|327.6|330.14|327.74|329.93|327.53|0
1649401920000|2022-04-08 07:12:00|330.14|327.74|330.41|328.01|330.41|328.01|330.14|327.74|0
1649401930000|2022-04-08 07:12:10|330.48|328.08|330.28|327.88|330.48|328.08|330.28|327.88|0
1649401940000|2022-04-08 07:12:20|330.41|328.01|330.48|328.08|330.55|328.15|330.41|328.01|0
1649401950000|2022-04-08 07:12:30|330.55|328.15|330.75|328.35|330.82|328.42|330.55|328.15|0
1649401960000|2022-04-08 07:12:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1649401970000|2022-04-08 07:12:50|330.55|328.15|330.69|328.29|330.75|328.35|330.55|328.15|0
1649401980000|2022-04-08 07:13:00|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649401990000|2022-04-08 07:13:10|330.28|327.88|330.69|328.29|330.69|328.29|330.28|327.88|0
1649402010000|2022-04-08 07:13:30|330.61|328.21|330.75|328.35|330.75|328.35|330.55|328.15|0
1649402020000|2022-04-08 07:13:40|330.69|328.29|330.89|328.49|330.89|328.49|330.69|328.29|0
1649402030000|2022-04-08 07:13:50|330.75|328.35|330.89|328.49|330.89|328.49|330.75|328.35|0
1649402040000|2022-04-08 07:14:00|330.96|328.56|330.96|328.56|331.1|328.7|330.96|328.56|0
1649402050000|2022-04-08 07:14:10|331.1|328.7|330.96|328.56|331.1|328.7|330.96|328.56|0
1649402060000|2022-04-08 07:14:20|330.82|328.42|330.89|328.49|330.96|328.56|330.82|328.42|0
1649402070000|2022-04-08 07:14:30|330.96|328.56|331.03|328.63|331.16|328.76|330.96|328.56|0
1649402080000|2022-04-08 07:14:40|331.16|328.76|331.1|328.7|331.16|328.76|330.96|328.56|0
1649402090000|2022-04-08 07:14:50|330.96|328.56|330.69|328.29|330.96|328.56|330.69|328.29|0
1649402100000|2022-04-08 07:15:00|330.75|328.35|330.48|328.08|330.82|328.42|330.48|328.08|0
1649402110000|2022-04-08 07:15:10|330.55|328.15|330.07|327.67|330.55|328.15|330.07|327.67|0
1649402120000|2022-04-08 07:15:20|329.86|327.46|329.45|327.05|330|327.6|329.45|327.05|0
1649402130000|2022-04-08 07:15:30|329.25|326.85|329.32|326.92|329.32|326.92|329.18|326.78|0
1649402140000|2022-04-08 07:15:40|329.38|326.98|329.45|327.05|329.45|327.05|329.32|326.92|0
1649402150000|2022-04-08 07:15:50|329.32|326.92|329.45|327.05|329.45|327.05|329.32|326.92|0
1649402160000|2022-04-08 07:16:00|329.52|327.12|329.04|326.64|329.73|327.33|329.04|326.64|0
1649402170000|2022-04-08 07:16:10|328.77|326.37|328.91|326.51|328.91|326.51|328.64|326.24|0
1649402180000|2022-04-08 07:16:20|328.77|326.37|329.18|326.78|329.18|326.78|328.77|326.37|0
1649402190000|2022-04-08 07:16:30|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1649402200000|2022-04-08 07:16:40|328.91|326.51|329.11|326.71|329.18|326.78|328.91|326.51|0
1649402210000|2022-04-08 07:16:50|329.18|326.78|329.04|326.64|329.18|326.78|329.04|326.64|0
1649402220000|2022-04-08 07:17:00|329.18|326.78|329.32|326.92|329.32|326.92|329.18|326.78|0
1649402230000|2022-04-08 07:17:10|329.45|327.05|329.38|326.98|329.45|327.05|329.32|326.92|0
1649402240000|2022-04-08 07:17:20|329.45|327.05|329.32|326.92|329.45|327.05|329.32|326.92|0
1649402250000|2022-04-08 07:17:30|329.11|326.71|329.18|326.78|329.18|326.78|329.11|326.71|0
1649402260000|2022-04-08 07:17:40|328.91|326.51|329.18|326.78|329.18|326.78|328.91|326.51|0
1649402270000|2022-04-08 07:17:50|329.32|326.92|329.18|326.78|329.32|326.92|329.18|326.78|0
1649402280000|2022-04-08 07:18:00|329.04|326.64|329.18|326.78|329.25|326.85|329.04|326.64|0
1649402290000|2022-04-08 07:18:10|329.32|326.92|329.18|326.78|329.32|326.92|329.04|326.64|0
1649402300000|2022-04-08 07:18:20|329.04|326.64|329.18|326.78|329.18|326.78|329.04|326.64|0
1649402310000|2022-04-08 07:18:30|329.32|326.92|329.45|327.05|329.45|327.05|329.32|326.92|0
1649402320000|2022-04-08 07:18:40|329.59|327.19|329.52|327.12|329.59|327.19|329.52|327.12|0
1649402330000|2022-04-08 07:18:50|329.59|327.19|329.73|327.33|330|327.6|329.59|327.19|0
1649402340000|2022-04-08 07:19:00|329.86|327.46|329.86|327.46|330|327.6|329.86|327.46|0
1649402360000|2022-04-08 07:19:20|330|327.6|330|327.6|330|327.6|329.93|327.53|0
1649402370000|2022-04-08 07:19:30|329.93|327.53|330|327.6|330.14|327.74|329.93|327.53|0
1649402380000|2022-04-08 07:19:40|330.27|327.87|330.2|327.8|330.27|327.87|330.14|327.74|0
1649402390000|2022-04-08 07:19:50|330.14|327.74|330|327.6|330.14|327.74|329.86|327.46|0
1649402400000|2022-04-08 07:20:00|330.06|327.66|330|327.6|330.27|327.87|330|327.6|0
1649402410000|2022-04-08 07:20:10|329.86|327.46|329.86|327.46|329.86|327.46|329.79|327.39|0
1649402420000|2022-04-08 07:20:20|330.06|327.66|330|327.6|330.06|327.66|330|327.6|0
1649402430000|2022-04-08 07:20:30|330.14|327.74|330|327.6|330.14|327.74|330|327.6|0
1649402440000|2022-04-08 07:20:40|329.93|327.53|329.93|327.53|329.93|327.53|329.86|327.46|0
1649402450000|2022-04-08 07:20:50|330.14|327.74|330.14|327.74|330.14|327.74|330.06|327.66|0
1649402460000|2022-04-08 07:21:00|330.27|327.87|330.55|328.15|330.68|328.28|330.27|327.87|0
1649402470000|2022-04-08 07:21:10|330.61|328.21|330.55|328.15|330.61|328.21|330.55|328.15|0
1649402480000|2022-04-08 07:21:20|330.68|328.28|331.09|328.69|331.09|328.69|330.68|328.28|0
1649402490000|2022-04-08 07:21:30|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1649402500000|2022-04-08 07:21:40|331.09|328.69|331.23|328.83|331.23|328.83|331.09|328.69|0
1649402510000|2022-04-08 07:21:50|331.78|329.38|331.64|329.24|331.78|329.38|331.5|329.1|0
1649402520000|2022-04-08 07:22:00|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1649402530000|2022-04-08 07:22:10|331.64|329.24|331.64|329.24|331.64|329.24|331.64|329.24|0
1649402540000|2022-04-08 07:22:20|331.84|329.44|331.37|328.97|331.84|329.44|331.37|328.97|0
1649402550000|2022-04-08 07:22:30|331.23|328.83|331.23|328.83|331.37|328.97|331.23|328.83|0
1649402560000|2022-04-08 07:22:40|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1649402570000|2022-04-08 07:22:50|330.96|328.56|330.88|328.48|330.96|328.56|330.68|328.28|0
1649402580000|2022-04-08 07:23:00|330.82|328.42|330.68|328.28|330.82|328.42|330.68|328.28|0
1649402590000|2022-04-08 07:23:10|330.82|328.42|330.61|328.21|330.82|328.42|330.54|328.14|0
1649402600000|2022-04-08 07:23:20|330.68|328.28|330.54|328.14|330.68|328.28|330.54|328.14|0
1649402610000|2022-04-08 07:23:30|330.68|328.28|331.5|329.1|331.64|329.24|330.68|328.28|0
1649402620000|2022-04-08 07:23:40|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1649402630000|2022-04-08 07:23:50|331.23|328.83|331.23|328.83|331.37|328.97|331.23|328.83|0
1649402640000|2022-04-08 07:24:00|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1649402650000|2022-04-08 07:24:10|331.09|328.69|330.61|328.21|331.09|328.69|330.61|328.21|0
1649402660000|2022-04-08 07:24:20|330.54|328.14|330.54|328.14|330.68|328.28|330.54|328.14|0
1649402670000|2022-04-08 07:24:30|330.68|328.28|330.61|328.21|330.68|328.28|330.61|328.21|0
1649402680000|2022-04-08 07:24:40|330.54|328.14|330.27|327.87|330.54|328.14|330.27|327.87|0
1649402690000|2022-04-08 07:24:50|330.34|327.94|330.34|327.94|330.41|328.01|330.34|327.94|0
1649402700000|2022-04-08 07:25:00|330.27|327.87|330.41|328.01|330.41|328.01|330.27|327.87|0
1649402710000|2022-04-08 07:25:10|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1649402720000|2022-04-08 07:25:20|330.13|327.73|329.86|327.46|330.27|327.87|329.86|327.46|0
1649402730000|2022-04-08 07:25:30|329.72|327.32|329.72|327.32|329.86|327.46|329.72|327.32|0
1649402740000|2022-04-08 07:25:40|329.86|327.46|330.06|327.66|330.06|327.66|329.86|327.46|0
1649402750000|2022-04-08 07:25:50|329.93|327.53|329.72|327.32|329.93|327.53|329.72|327.32|0
1649402760000|2022-04-08 07:26:00|329.59|327.19|329.72|327.32|329.86|327.46|329.59|327.19|0
1649402770000|2022-04-08 07:26:10|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1649402780000|2022-04-08 07:26:20|329.93|327.53|329.86|327.46|329.93|327.53|329.79|327.39|0
1649402790000|2022-04-08 07:26:30|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1649402800000|2022-04-08 07:26:40|330.06|327.66|330.13|327.73|330.13|327.73|330|327.6|0
1649402810000|2022-04-08 07:26:50|330.27|327.87|330.41|328.01|330.41|328.01|330.27|327.87|0
1649402820000|2022-04-08 07:27:00|330.61|328.21|330.75|328.35|330.75|328.35|330.47|328.07|0
1649402830000|2022-04-08 07:27:10|330.82|328.42|330.75|328.35|330.82|328.42|330.75|328.35|0
1649402840000|2022-04-08 07:27:20|330.41|328.01|330.2|327.8|330.41|328.01|330.2|327.8|0
1649402850000|2022-04-08 07:27:30|330.13|327.73|330|327.6|330.13|327.73|330|327.6|0
1649402860000|2022-04-08 07:27:40|329.86|327.46|329.72|327.32|329.86|327.46|329.72|327.32|0
1649402870000|2022-04-08 07:27:50|329.65|327.25|329.72|327.32|329.72|327.32|329.65|327.25|0
1649402880000|2022-04-08 07:28:00|330.27|327.87|329.45|327.05|330.27|327.87|329.45|327.05|0
1649402890000|2022-04-08 07:28:10|329.51|327.11|329.59|327.19|329.59|327.19|329.51|327.11|0
1649402900000|2022-04-08 07:28:20|330|327.6|330|327.6|330|327.6|330|327.6|0
1649402910000|2022-04-08 07:28:30|329.86|327.46|330|327.6|330|327.6|329.86|327.46|0
1649402920000|2022-04-08 07:28:40|330.13|327.73|330.41|328.01|330.41|328.01|330.13|327.73|0
1649402930000|2022-04-08 07:28:50|330.33|327.93|330.27|327.87|330.41|328.01|330.27|327.87|0
1649402940000|2022-04-08 07:29:00|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1649402950000|2022-04-08 07:29:10|330|327.6|329.86|327.46|330|327.6|329.72|327.32|0
1649402960000|2022-04-08 07:29:20|330|327.6|330.13|327.73|330.13|327.73|330|327.6|0
1649402970000|2022-04-08 07:29:30|330.27|327.87|330.13|327.73|330.41|328.01|330.13|327.73|0
1649402980000|2022-04-08 07:29:40|330.27|327.87|330.2|327.8|330.27|327.87|330.2|327.8|0
1649402990000|2022-04-08 07:29:50|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1649403000000|2022-04-08 07:30:00|330.2|327.8|329.86|327.46|330.2|327.8|329.86|327.46|0
1649403010000|2022-04-08 07:30:10|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1649403020000|2022-04-08 07:30:20|329.92|327.52|329.31|326.91|329.92|327.52|329.31|326.91|0
1649403030000|2022-04-08 07:30:30|329.45|327.05|329.31|326.91|329.45|327.05|329.24|326.84|0
1649403040000|2022-04-08 07:30:40|329.17|326.77|329.31|326.91|329.31|326.91|329.17|326.77|0
1649403050000|2022-04-08 07:30:50|329.17|326.77|329.04|326.64|329.17|326.77|329.04|326.64|0
1649403060000|2022-04-08 07:31:00|328.83|326.43|329.04|326.64|329.04|326.64|328.83|326.43|0
1649403070000|2022-04-08 07:31:10|329.1|326.7|329.45|327.05|329.45|327.05|329.1|326.7|0
1649403080000|2022-04-08 07:31:20|329.51|327.11|329.31|326.91|329.51|327.11|329.31|326.91|0
1649403090000|2022-04-08 07:31:30|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1649403100000|2022-04-08 07:31:40|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1649403110000|2022-04-08 07:31:50|329.38|326.98|329.45|327.05|329.45|327.05|329.38|326.98|0
1649403120000|2022-04-08 07:32:00|329.51|327.11|329.72|327.32|329.72|327.32|329.51|327.11|0
1649403130000|2022-04-08 07:32:10|329.58|327.18|329.72|327.32|329.72|327.32|329.58|327.18|0
1649403140000|2022-04-08 07:32:20|329.86|327.46|329.99|327.59|330.13|327.73|329.86|327.46|0
1649403150000|2022-04-08 07:32:30|329.86|327.46|329.99|327.59|329.99|327.59|329.86|327.46|0
1649403160000|2022-04-08 07:32:40|330.13|327.73|329.99|327.59|330.27|327.87|329.99|327.59|0
1649403170000|2022-04-08 07:32:50|330.13|327.73|330.27|327.87|330.27|327.87|330.13|327.73|0
1649403180000|2022-04-08 07:33:00|330.4|328|330.27|327.87|330.4|328|330.27|327.87|0
1649403190000|2022-04-08 07:33:10|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1649403200000|2022-04-08 07:33:20|330.27|327.87|330.4|328|330.4|328|330.27|327.87|0
1649403210000|2022-04-08 07:33:30|330.54|328.14|330.4|328|330.54|328.14|330.4|328|0
1649403220000|2022-04-08 07:33:40|330.47|328.07|330.54|328.14|330.54|328.14|330.4|328|0
1649403230000|2022-04-08 07:33:50|330.47|328.07|330.4|328|330.54|328.14|330.4|328|0
1649403240000|2022-04-08 07:34:00|330.2|327.8|330.33|327.93|330.33|327.93|330.2|327.8|0
1649403250000|2022-04-08 07:34:10|330.27|327.87|330.27|327.87|330.33|327.93|330.27|327.87|0
1649403260000|2022-04-08 07:34:20|330.13|327.73|330.13|327.73|330.13|327.73|329.99|327.59|0
1649403270000|2022-04-08 07:34:30|330.27|327.87|330.06|327.66|330.27|327.87|330.06|327.66|0
1649403280000|2022-04-08 07:34:40|330.13|327.73|330.47|328.07|330.47|328.07|330.13|327.73|0
1649403290000|2022-04-08 07:34:50|330.4|328|330.27|327.87|330.4|328|330.27|327.87|0
1649403300000|2022-04-08 07:35:00|330.4|328|330.95|328.55|330.95|328.55|330.4|328|0
1649403310000|2022-04-08 07:35:10|330.81|328.41|330.68|328.28|330.81|328.41|330.68|328.28|0
1649403320000|2022-04-08 07:35:20|330.54|328.14|330.81|328.41|330.81|328.41|330.54|328.14|0
1649403330000|2022-04-08 07:35:30|330.95|328.55|330.95|328.55|330.95|328.55|330.88|328.48|0
1649403350000|2022-04-08 07:35:50|331.09|328.69|331.56|329.16|331.56|329.16|331.09|328.69|0
1649403360000|2022-04-08 07:36:00|331.5|329.1|330.95|328.55|331.5|329.1|330.95|328.55|0
1649403370000|2022-04-08 07:36:10|331.09|328.69|330.95|328.55|331.09|328.69|330.95|328.55|0
1649403380000|2022-04-08 07:36:20|331.09|328.69|330.54|328.14|331.09|328.69|330.54|328.14|0
1649403390000|2022-04-08 07:36:30|330.68|328.28|330.68|328.28|330.68|328.28|330.54|328.14|0
1649403400000|2022-04-08 07:36:40|330.74|328.34|330.81|328.41|330.81|328.41|330.68|328.28|0
1649403410000|2022-04-08 07:36:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1649403420000|2022-04-08 07:37:00|330.81|328.41|331.22|328.82|331.22|328.82|330.81|328.41|0
1649403430000|2022-04-08 07:37:10|331.36|328.96|331.22|328.82|331.36|328.96|331.22|328.82|0
1649403450000|2022-04-08 07:37:30|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1649403460000|2022-04-08 07:37:40|331.22|328.82|331.5|329.1|331.5|329.1|331.22|328.82|0
1649403470000|2022-04-08 07:37:50|332.05|329.65|331.91|329.51|332.05|329.65|331.91|329.51|0
1649403480000|2022-04-08 07:38:00|332.05|329.65|332.73|330.33|332.73|330.33|332.05|329.65|0
1649403490000|2022-04-08 07:38:10|332.8|330.4|333.01|330.61|333.01|330.61|332.8|330.4|0
1649403510000|2022-04-08 07:38:30|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1649403520000|2022-04-08 07:38:40|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1649403530000|2022-04-08 07:38:50|332.73|330.33|332.8|330.4|332.8|330.4|332.73|330.33|0
1649403540000|2022-04-08 07:39:00|332.93|330.53|333.01|330.61|333.01|330.61|332.93|330.53|0
1649403550000|2022-04-08 07:39:10|332.87|330.47|332.73|330.33|332.87|330.47|332.73|330.33|0
1649403560000|2022-04-08 07:39:20|332.87|330.47|332.73|330.33|332.87|330.47|332.73|330.33|0
1649403570000|2022-04-08 07:39:30|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649403580000|2022-04-08 07:39:40|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1649403590000|2022-04-08 07:39:50|332.87|330.47|332.87|330.47|333.01|330.61|332.87|330.47|0
1649403600000|2022-04-08 07:40:00|333.01|330.61|333.14|330.74|333.14|330.74|333.01|330.61|0
1649403610000|2022-04-08 07:40:10|333.01|330.61|333.01|330.61|333.14|330.74|333.01|330.61|0
1649403620000|2022-04-08 07:40:20|333.14|330.74|333.01|330.61|333.14|330.74|332.93|330.53|0
1649403640000|2022-04-08 07:40:40|332.93|330.53|333.14|330.74|333.14|330.74|332.93|330.53|0
1649403650000|2022-04-08 07:40:50|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649403660000|2022-04-08 07:41:00|333.14|330.74|333.01|330.61|333.14|330.74|333.01|330.61|0
1649403670000|2022-04-08 07:41:10|332.87|330.47|332.73|330.33|332.87|330.47|332.73|330.33|0
1649403680000|2022-04-08 07:41:20|332.46|330.06|332.46|330.06|332.59|330.19|332.46|330.06|0
1649403690000|2022-04-08 07:41:30|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1649403700000|2022-04-08 07:41:40|332.46|330.06|332.32|329.92|332.46|330.06|332.32|329.92|0
1649403710000|2022-04-08 07:41:50|332.04|329.64|332.46|330.06|332.46|330.06|332.04|329.64|0
1649403720000|2022-04-08 07:42:00|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1649403730000|2022-04-08 07:42:10|332.46|330.06|332.73|330.33|332.73|330.33|332.46|330.06|0
1649403740000|2022-04-08 07:42:20|332.87|330.47|333.28|330.88|333.28|330.88|332.87|330.47|0
1649403750000|2022-04-08 07:42:30|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649403760000|2022-04-08 07:42:40|333|330.6|333|330.6|333|330.6|333|330.6|0
1649403770000|2022-04-08 07:42:50|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649403780000|2022-04-08 07:43:00|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1649403790000|2022-04-08 07:43:10|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1649403800000|2022-04-08 07:43:20|333.07|330.67|333|330.6|333.07|330.67|333|330.6|0
1649403810000|2022-04-08 07:43:30|332.87|330.47|332.87|330.47|332.93|330.53|332.87|330.47|0
1649403820000|2022-04-08 07:43:40|333|330.6|333.14|330.74|333.14|330.74|333|330.6|0
1649403830000|2022-04-08 07:43:50|333.28|330.88|333.42|331.02|333.42|331.02|333.28|330.88|0
1649403840000|2022-04-08 07:44:00|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649403850000|2022-04-08 07:44:10|333.42|331.02|333.14|330.74|333.42|331.02|333.14|330.74|0
1649403860000|2022-04-08 07:44:20|333.07|330.67|333|330.6|333.14|330.74|333|330.6|0
1649403870000|2022-04-08 07:44:30|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1649403880000|2022-04-08 07:44:40|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649403890000|2022-04-08 07:44:50|333.28|330.88|333.21|330.81|333.28|330.88|333.14|330.74|0
1649403900000|2022-04-08 07:45:00|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1649403910000|2022-04-08 07:45:10|332.59|330.19|332.18|329.78|332.59|330.19|332.18|329.78|0
1649403920000|2022-04-08 07:45:20|332.38|329.98|332.45|330.05|332.45|330.05|332.38|329.98|0
1649403930000|2022-04-08 07:45:30|332.18|329.78|332.04|329.64|332.18|329.78|332.04|329.64|0
1649403940000|2022-04-08 07:45:40|331.97|329.57|331.91|329.51|331.97|329.57|331.91|329.51|0
1649403950000|2022-04-08 07:45:50|332.04|329.64|331.91|329.51|332.04|329.64|331.91|329.51|0
1649403960000|2022-04-08 07:46:00|331.77|329.37|331.63|329.23|331.77|329.37|331.63|329.23|0
1649403970000|2022-04-08 07:46:10|331.49|329.09|331.56|329.16|331.56|329.16|331.49|329.09|0
1649403980000|2022-04-08 07:46:20|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1649403990000|2022-04-08 07:46:30|331.9|329.5|331.7|329.3|331.9|329.5|331.7|329.3|0
1649404000000|2022-04-08 07:46:40|331.77|329.37|331.77|329.37|331.77|329.37|331.7|329.3|0
1649404010000|2022-04-08 07:46:50|331.63|329.23|331.63|329.23|331.7|329.3|331.63|329.23|0
1649404020000|2022-04-08 07:47:00|331.56|329.16|331.7|329.3|331.7|329.3|331.56|329.16|0
1649404030000|2022-04-08 07:47:10|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1649404040000|2022-04-08 07:47:20|331.63|329.23|331.56|329.16|331.63|329.23|331.56|329.16|0
1649404050000|2022-04-08 07:47:30|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1649404060000|2022-04-08 07:47:40|331.42|329.02|331.49|329.09|331.49|329.09|331.42|329.02|0
1649404070000|2022-04-08 07:47:50|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1649404080000|2022-04-08 07:48:00|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1649404090000|2022-04-08 07:48:10|331.63|329.23|331.77|329.37|331.83|329.43|331.63|329.23|0
1649404100000|2022-04-08 07:48:20|331.9|329.5|331.77|329.37|331.9|329.5|331.77|329.37|0
1649404120000|2022-04-08 07:48:40|331.63|329.23|331.7|329.3|331.77|329.37|331.63|329.23|0
1649404130000|2022-04-08 07:48:50|331.77|329.37|332.04|329.64|332.04|329.64|331.77|329.37|0
1649404140000|2022-04-08 07:49:00|331.9|329.5|331.97|329.57|331.97|329.57|331.9|329.5|0
1649404150000|2022-04-08 07:49:10|331.9|329.5|331.9|329.5|332.04|329.64|331.9|329.5|0
1649404160000|2022-04-08 07:49:20|332.04|329.64|332.11|329.71|332.11|329.71|331.9|329.5|0
1649404170000|2022-04-08 07:49:30|332.18|329.78|332.45|330.05|332.45|330.05|332.18|329.78|0
1649404180000|2022-04-08 07:49:40|332.59|330.19|332.45|330.05|332.59|330.19|332.45|330.05|0
1649404190000|2022-04-08 07:49:50|332.31|329.91|332.24|329.84|332.31|329.91|332.18|329.78|0
1649404200000|2022-04-08 07:50:00|332.31|329.91|332.45|330.05|332.45|330.05|332.31|329.91|0
1649404210000|2022-04-08 07:50:10|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1649404220000|2022-04-08 07:50:20|332.59|330.19|332.59|330.19|332.86|330.46|332.59|330.19|0
1649404230000|2022-04-08 07:50:30|332.73|330.33|332.52|330.12|332.73|330.33|332.45|330.05|0
1649404240000|2022-04-08 07:50:40|332.45|330.05|332.86|330.46|332.86|330.46|332.45|330.05|0
1649404250000|2022-04-08 07:50:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1649404260000|2022-04-08 07:51:00|332.65|330.25|333|330.6|333|330.6|332.59|330.19|0
1649404270000|2022-04-08 07:51:10|332.86|330.46|332.93|330.53|332.93|330.53|332.86|330.46|0
1649404280000|2022-04-08 07:51:20|333|330.6|332.93|330.53|333|330.6|332.93|330.53|0
1649404290000|2022-04-08 07:51:30|333.07|330.67|333.41|331.01|333.41|331.01|333.07|330.67|0
1649404300000|2022-04-08 07:51:40|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649404310000|2022-04-08 07:51:50|333.83|331.43|333.69|331.29|333.96|331.56|333.69|331.29|0
1649404320000|2022-04-08 07:52:00|333.55|331.15|333.83|331.43|333.83|331.43|333.55|331.15|0
1649404330000|2022-04-08 07:52:10|333.69|331.29|333.41|331.01|333.69|331.29|333.41|331.01|0
1649404340000|2022-04-08 07:52:20|333.55|331.15|333.41|331.01|333.55|331.15|333.41|331.01|0
1649404350000|2022-04-08 07:52:30|333.55|331.15|333.41|331.01|333.62|331.22|333.41|331.01|0
1649404360000|2022-04-08 07:52:40|333.28|330.88|332.86|330.46|333.28|330.88|332.86|330.46|0
1649404370000|2022-04-08 07:52:50|333|330.6|333|330.6|333|330.6|332.86|330.46|0
1649404380000|2022-04-08 07:53:00|333.14|330.74|333.07|330.67|333.14|330.74|333.07|330.67|0
1649404390000|2022-04-08 07:53:10|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1649404400000|2022-04-08 07:53:20|333.07|330.67|333.27|330.87|333.27|330.87|333.07|330.67|0
1649404410000|2022-04-08 07:53:30|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1649404420000|2022-04-08 07:53:40|334.24|331.84|333.96|331.56|334.24|331.84|333.96|331.56|0
1649404430000|2022-04-08 07:53:50|333.82|331.42|333.96|331.56|333.96|331.56|333.82|331.42|0
1649404440000|2022-04-08 07:54:00|333.82|331.42|333.69|331.29|333.82|331.42|333.55|331.15|0
1649404450000|2022-04-08 07:54:10|333.41|331.01|333.69|331.29|333.75|331.35|333.41|331.01|0
1649404460000|2022-04-08 07:54:20|333.62|331.22|333.55|331.15|333.62|331.22|333.55|331.15|0
1649404470000|2022-04-08 07:54:30|333.69|331.29|333.14|330.74|333.69|331.29|333.14|330.74|0
1649404480000|2022-04-08 07:54:40|333.27|330.87|333.14|330.74|333.41|331.01|333.14|330.74|0
1649404490000|2022-04-08 07:54:50|333.07|330.67|333|330.6|333.14|330.74|333|330.6|0
1649404500000|2022-04-08 07:55:00|333.14|330.74|333.14|330.74|333.14|330.74|333|330.6|0
1649404510000|2022-04-08 07:55:10|333|330.6|333|330.6|333.14|330.74|333|330.6|0
1649404520000|2022-04-08 07:55:20|333.14|330.74|333|330.6|333.14|330.74|332.86|330.46|0
1649404530000|2022-04-08 07:55:30|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1649404540000|2022-04-08 07:55:40|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649404550000|2022-04-08 07:55:50|333|330.6|332.86|330.46|333.06|330.66|332.86|330.46|0
1649404560000|2022-04-08 07:56:00|333|330.6|332.86|330.46|333|330.6|332.86|330.46|0
1649404570000|2022-04-08 07:56:10|333|330.6|333.14|330.74|333.14|330.74|333|330.6|0
1649404580000|2022-04-08 07:56:20|333|330.6|333.27|330.87|333.27|330.87|333|330.6|0
1649404590000|2022-04-08 07:56:30|333.41|331.01|333.48|331.08|333.48|331.08|333.41|331.01|0
1649404600000|2022-04-08 07:56:40|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649404620000|2022-04-08 07:57:00|333.48|331.08|333.48|331.08|333.48|331.08|333.34|330.94|0
1649404630000|2022-04-08 07:57:10|333.41|331.01|333.55|331.15|333.55|331.15|333.41|331.01|0
1649404640000|2022-04-08 07:57:20|333.41|331.01|333.27|330.87|333.41|331.01|333.27|330.87|0
1649404650000|2022-04-08 07:57:30|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649404670000|2022-04-08 07:57:50|333.41|331.01|333.48|331.08|333.48|331.08|333.41|331.01|0
1649404680000|2022-04-08 07:58:00|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1649404690000|2022-04-08 07:58:10|333.55|331.15|333.82|331.42|333.82|331.42|333.55|331.15|0
1649404700000|2022-04-08 07:58:20|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1649404710000|2022-04-08 07:58:30|333.75|331.35|333.82|331.42|333.82|331.42|333.69|331.29|0
1649404720000|2022-04-08 07:58:40|333.89|331.49|333.69|331.29|333.89|331.49|333.69|331.29|0
1649404730000|2022-04-08 07:58:50|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649404740000|2022-04-08 07:59:00|333.41|331.01|333.27|330.87|333.48|331.08|333.27|330.87|0
1649404750000|2022-04-08 07:59:10|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649404760000|2022-04-08 07:59:20|333.48|331.08|333.61|331.21|333.68|331.28|333.48|331.08|0
1649404770000|2022-04-08 07:59:30|333.75|331.35|333.82|331.42|333.82|331.42|333.68|331.28|0
1649404780000|2022-04-08 07:59:40|333.96|331.56|333.82|331.42|333.96|331.56|333.82|331.42|0
1649404790000|2022-04-08 07:59:50|334.24|331.84|334.24|331.84|334.44|332.04|334.24|331.84|0
1649404800000|2022-04-08 08:00:00|334.1|331.7|334.3|331.9|334.3|331.9|334.1|331.7|0
1649404810000|2022-04-08 08:00:10|334.24|331.84|334.3|331.9|334.37|331.97|334.24|331.84|0
1649404820000|2022-04-08 08:00:20|334.23|331.83|334.23|331.83|334.23|331.83|334.1|331.7|0
1649404830000|2022-04-08 08:00:30|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1649404840000|2022-04-08 08:00:40|334.58|332.18|334.65|332.25|334.65|332.25|334.51|332.11|0
1649404850000|2022-04-08 08:00:50|334.51|332.11|334.65|332.25|334.65|332.25|334.51|332.11|0
1649404860000|2022-04-08 08:01:00|334.79|332.39|334.92|332.52|335.2|332.8|334.79|332.39|0
1649404870000|2022-04-08 08:01:10|334.51|332.11|334.23|331.83|334.51|332.11|334.1|331.7|0
1649404880000|2022-04-08 08:01:20|334.1|331.7|334.23|331.83|334.23|331.83|334.1|331.7|0
1649404890000|2022-04-08 08:01:30|333.96|331.56|334.1|331.7|334.1|331.7|333.82|331.42|0
1649404900000|2022-04-08 08:01:40|334.23|331.83|334.37|331.97|334.37|331.97|334.23|331.83|0
1649404910000|2022-04-08 08:01:50|334.44|332.04|334.65|332.25|334.65|332.25|334.44|332.04|0
1649404920000|2022-04-08 08:02:00|334.58|332.18|334.37|331.97|334.58|332.18|334.37|331.97|0
1649404930000|2022-04-08 08:02:10|334.51|332.11|334.79|332.39|334.79|332.39|334.51|332.11|0
1649404940000|2022-04-08 08:02:20|334.58|332.18|334.44|332.04|334.58|332.18|334.44|332.04|0
1649404950000|2022-04-08 08:02:30|334.37|331.97|334.51|332.11|334.51|332.11|334.37|331.97|0
1649404960000|2022-04-08 08:02:40|334.37|331.97|334.37|331.97|334.51|332.11|334.37|331.97|0
1649404970000|2022-04-08 08:02:50|334.44|332.04|334.65|332.25|334.78|332.38|334.44|332.04|0
1649404980000|2022-04-08 08:03:00|334.78|332.38|334.78|332.38|334.92|332.52|334.78|332.38|0
1649404990000|2022-04-08 08:03:10|334.92|332.52|335.06|332.66|335.06|332.66|334.92|332.52|0
1649405000000|2022-04-08 08:03:20|335.2|332.8|335.06|332.66|335.2|332.8|335.06|332.66|0
1649405010000|2022-04-08 08:03:30|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1649405020000|2022-04-08 08:03:40|334.78|332.38|334.92|332.52|334.92|332.52|334.78|332.38|0
1649405030000|2022-04-08 08:03:50|334.78|332.38|334.92|332.52|334.92|332.52|334.78|332.38|0
1649405040000|2022-04-08 08:04:00|334.85|332.45|334.65|332.25|334.92|332.52|334.65|332.25|0
1649405050000|2022-04-08 08:04:10|334.71|332.31|335.06|332.66|335.2|332.8|334.71|332.31|0
1649405060000|2022-04-08 08:04:20|335.2|332.8|335.2|332.8|335.2|332.8|335.06|332.66|0
1649405070000|2022-04-08 08:04:30|335.34|332.94|335.2|332.8|335.34|332.94|335.2|332.8|0
1649405080000|2022-04-08 08:04:40|335.06|332.66|335.75|333.35|335.75|333.35|335.06|332.66|0
1649405090000|2022-04-08 08:04:50|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1649405100000|2022-04-08 08:05:00|335.89|333.49|335.61|333.21|335.89|333.49|335.61|333.21|0
1649405110000|2022-04-08 08:05:10|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1649405120000|2022-04-08 08:05:20|335.61|333.21|335.61|333.21|335.61|333.21|335.47|333.07|0
1649405130000|2022-04-08 08:05:30|335.54|333.14|335.47|333.07|335.61|333.21|335.47|333.07|0
1649405140000|2022-04-08 08:05:40|335.2|332.8|335.47|333.07|335.47|333.07|335.2|332.8|0
1649405150000|2022-04-08 08:05:50|335.4|333|335.47|333.07|335.47|333.07|335.4|333|0
1649405160000|2022-04-08 08:06:00|335.61|333.21|335.61|333.21|335.68|333.28|335.61|333.21|0
1649405170000|2022-04-08 08:06:10|335.47|333.07|335.2|332.8|335.47|333.07|335.2|332.8|0
1649405180000|2022-04-08 08:06:20|335.26|332.86|335.2|332.8|335.33|332.93|335.2|332.8|0
1649405190000|2022-04-08 08:06:30|335.33|332.93|335.2|332.8|335.33|332.93|335.2|332.8|0
1649405200000|2022-04-08 08:06:40|334.92|332.52|335.06|332.66|335.06|332.66|334.92|332.52|0
1649405210000|2022-04-08 08:06:50|335.2|332.8|335.26|332.86|335.26|332.86|335.2|332.8|0
1649405220000|2022-04-08 08:07:00|335.33|332.93|335.61|333.21|335.61|333.21|335.33|332.93|0
1649405230000|2022-04-08 08:07:10|335.47|333.07|335.75|333.35|335.75|333.35|335.47|333.07|0
1649405240000|2022-04-08 08:07:20|335.61|333.21|335.47|333.07|335.61|333.21|335.47|333.07|0
1649405250000|2022-04-08 08:07:30|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1649405260000|2022-04-08 08:07:40|335.68|333.28|335.61|333.21|335.68|333.28|335.61|333.21|0
1649405270000|2022-04-08 08:07:50|335.75|333.35|335.61|333.21|335.75|333.35|335.61|333.21|0
1649405280000|2022-04-08 08:08:00|335.75|333.35|335.89|333.49|335.89|333.49|335.75|333.35|0
1649405290000|2022-04-08 08:08:10|336.02|333.62|335.89|333.49|336.02|333.62|335.89|333.49|0
1649405300000|2022-04-08 08:08:20|335.81|333.41|335.89|333.49|335.89|333.49|335.81|333.41|0
1649405310000|2022-04-08 08:08:30|336.02|333.62|335.89|333.49|336.02|333.62|335.89|333.49|0
1649405320000|2022-04-08 08:08:40|335.75|333.35|335.81|333.41|335.89|333.49|335.75|333.35|0
1649405330000|2022-04-08 08:08:50|335.89|333.49|335.89|333.49|335.89|333.49|335.75|333.35|0
1649405340000|2022-04-08 08:09:00|337.65|335.25|336.3|333.9|337.93|335.53|336.3|333.9|0
1649405350000|2022-04-08 08:09:10|336.16|333.76|336.02|333.62|336.16|333.76|336.02|333.62|0
1649405360000|2022-04-08 08:09:20|335.95|333.55|335.75|333.35|336.02|333.62|335.75|333.35|0
1649405370000|2022-04-08 08:09:30|335.89|333.49|335.89|333.49|335.89|333.49|335.75|333.35|0
1649405380000|2022-04-08 08:09:40|335.68|333.28|335.75|333.35|335.89|333.49|335.68|333.28|0
1649405400000|2022-04-08 08:10:00|335.89|333.49|335.75|333.35|335.89|333.49|335.75|333.35|0
1649405410000|2022-04-08 08:10:10|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1649405420000|2022-04-08 08:10:20|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1649405430000|2022-04-08 08:10:30|335.61|333.21|335.81|333.41|335.89|333.49|335.61|333.21|0
1649405440000|2022-04-08 08:10:40|335.75|333.35|335.75|333.35|335.88|333.48|335.75|333.35|0
1649405450000|2022-04-08 08:10:50|335.88|333.48|335.68|333.28|335.88|333.48|335.68|333.28|0
1649405460000|2022-04-08 08:11:00|335.75|333.35|335.81|333.41|335.81|333.41|335.75|333.35|0
1649405470000|2022-04-08 08:11:10|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1649405480000|2022-04-08 08:11:20|336.02|333.62|335.88|333.48|336.02|333.62|335.88|333.48|0
1649405490000|2022-04-08 08:11:30|335.61|333.21|335.88|333.48|335.88|333.48|335.61|333.21|0
1649405500000|2022-04-08 08:11:40|336.02|333.62|336.02|333.62|336.02|333.62|336.02|333.62|0
1649405510000|2022-04-08 08:11:50|336.09|333.69|335.88|333.48|336.09|333.69|335.88|333.48|0
1649405530000|2022-04-08 08:12:10|335.75|333.35|335.81|333.41|335.88|333.48|335.75|333.35|0
1649405540000|2022-04-08 08:12:20|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1649405550000|2022-04-08 08:12:30|335.75|333.35|335.81|333.41|335.81|333.41|335.75|333.35|0
1649405560000|2022-04-08 08:12:40|335.88|333.48|335.81|333.41|335.88|333.48|335.75|333.35|0
1649405570000|2022-04-08 08:12:50|335.88|333.48|335.75|333.35|335.88|333.48|335.75|333.35|0
1649405580000|2022-04-08 08:13:00|335.88|333.48|335.75|333.35|335.88|333.48|335.75|333.35|0
1649405590000|2022-04-08 08:13:10|335.88|333.48|335.88|333.48|335.88|333.48|335.81|333.41|0
1649405600000|2022-04-08 08:13:20|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1649405620000|2022-04-08 08:13:40|335.67|333.27|335.61|333.21|335.75|333.35|335.61|333.21|0
1649405630000|2022-04-08 08:13:50|335.33|332.93|335.47|333.07|335.47|333.07|335.33|332.93|0
1649405640000|2022-04-08 08:14:00|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649405650000|2022-04-08 08:14:10|335.4|333|335.33|332.93|335.4|333|335.33|332.93|0
1649405670000|2022-04-08 08:14:30|335.47|333.07|335.61|333.21|335.61|333.21|335.47|333.07|0
1649405680000|2022-04-08 08:14:40|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1649405690000|2022-04-08 08:14:50|335.33|332.93|335.4|333|335.4|333|335.33|332.93|0
1649405700000|2022-04-08 08:15:00|335.33|332.93|335.47|333.07|335.47|333.07|335.33|332.93|0
1649405710000|2022-04-08 08:15:10|335.33|332.93|335.19|332.79|335.33|332.93|335.19|332.79|0
1649405720000|2022-04-08 08:15:20|335.12|332.72|335.19|332.79|335.19|332.79|335.12|332.72|0
1649405750000|2022-04-08 08:15:50|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649405760000|2022-04-08 08:16:00|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405770000|2022-04-08 08:16:10|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405780000|2022-04-08 08:16:20|334.92|332.52|335.05|332.65|335.05|332.65|334.92|332.52|0
1649405790000|2022-04-08 08:16:30|335.19|332.79|335.47|333.07|335.47|333.07|335.19|332.79|0
1649405800000|2022-04-08 08:16:40|335.33|332.93|334.78|332.38|335.33|332.93|334.78|332.38|0
1649405810000|2022-04-08 08:16:50|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405820000|2022-04-08 08:17:00|334.98|332.58|335.05|332.65|335.05|332.65|334.98|332.58|0
1649405830000|2022-04-08 08:17:10|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405840000|2022-04-08 08:17:20|334.84|332.44|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405850000|2022-04-08 08:17:30|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1649405860000|2022-04-08 08:17:40|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1649405870000|2022-04-08 08:17:50|334.64|332.24|334.64|332.24|334.78|332.38|334.64|332.24|0
1649405880000|2022-04-08 08:18:00|334.5|332.1|334.57|332.17|334.57|332.17|334.5|332.1|0
1649405890000|2022-04-08 08:18:10|334.64|332.24|334.64|332.24|334.64|332.24|334.5|332.1|0
1649405910000|2022-04-08 08:18:30|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1649405920000|2022-04-08 08:18:40|334.64|332.24|334.5|332.1|334.64|332.24|334.5|332.1|0
1649405930000|2022-04-08 08:18:50|334.36|331.96|334.36|331.96|334.36|331.96|334.36|331.96|0
1649405940000|2022-04-08 08:19:00|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1649405950000|2022-04-08 08:19:10|334.36|331.96|334.36|331.96|334.36|331.96|334.36|331.96|0
1649405960000|2022-04-08 08:19:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1649405970000|2022-04-08 08:19:30|334.64|332.24|334.64|332.24|334.78|332.38|334.64|332.24|0
1649405980000|2022-04-08 08:19:40|334.78|332.38|334.78|332.38|334.78|332.38|334.64|332.24|0
1649405990000|2022-04-08 08:19:50|334.92|332.52|334.92|332.52|334.92|332.52|334.78|332.38|0
1649406000000|2022-04-08 08:20:00|334.84|332.44|334.92|332.52|334.92|332.52|334.84|332.44|0
1649406010000|2022-04-08 08:20:10|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649406020000|2022-04-08 08:20:20|334.92|332.52|335.05|332.65|335.05|332.65|334.92|332.52|0
1649406030000|2022-04-08 08:20:30|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649406050000|2022-04-08 08:20:50|335.05|332.65|335.05|332.65|335.05|332.65|334.91|332.51|0
1649406070000|2022-04-08 08:21:10|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1649406080000|2022-04-08 08:21:20|335.05|332.65|334.98|332.58|335.05|332.65|334.98|332.58|0
1649406090000|2022-04-08 08:21:30|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649406100000|2022-04-08 08:21:40|334.98|332.58|334.91|332.51|334.98|332.58|334.91|332.51|0
1649406120000|2022-04-08 08:22:00|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649406130000|2022-04-08 08:22:10|334.98|332.58|335.05|332.65|335.05|332.65|334.98|332.58|0
1649406140000|2022-04-08 08:22:20|334.91|332.51|335.05|332.65|335.05|332.65|334.91|332.51|0
1649406150000|2022-04-08 08:22:30|334.91|332.51|335.05|332.65|335.05|332.65|334.91|332.51|0
1649406160000|2022-04-08 08:22:40|335.12|332.72|335.19|332.79|335.19|332.79|335.12|332.72|0
1649406170000|2022-04-08 08:22:50|335.33|332.93|335.19|332.79|335.33|332.93|335.19|332.79|0
1649406180000|2022-04-08 08:23:00|335.33|332.93|335.19|332.79|335.33|332.93|335.19|332.79|0
1649406190000|2022-04-08 08:23:10|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649406220000|2022-04-08 08:23:40|335.19|332.79|335.47|333.07|335.47|333.07|335.19|332.79|0
1649406230000|2022-04-08 08:23:50|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649406240000|2022-04-08 08:24:00|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1649406250000|2022-04-08 08:24:10|335.33|332.93|335.47|333.07|335.47|333.07|335.33|332.93|0
1649406260000|2022-04-08 08:24:20|335.46|333.06|335.46|333.06|335.46|333.06|335.33|332.93|0
1649406270000|2022-04-08 08:24:30|335.6|333.2|335.46|333.06|335.6|333.2|335.46|333.06|0
1649406280000|2022-04-08 08:24:40|335.39|332.99|335.33|332.93|335.39|332.99|335.33|332.93|0
1649406290000|2022-04-08 08:24:50|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1649406300000|2022-04-08 08:25:00|335.39|332.99|335.33|332.93|335.39|332.99|335.33|332.93|0
1649406310000|2022-04-08 08:25:10|335.39|332.99|335.19|332.79|335.39|332.99|335.19|332.79|0
1649406320000|2022-04-08 08:25:20|335.33|332.93|335.6|333.2|335.6|333.2|335.19|332.79|0
1649406330000|2022-04-08 08:25:30|335.74|333.34|335.67|333.27|335.74|333.34|335.67|333.27|0
1649406340000|2022-04-08 08:25:40|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1649406350000|2022-04-08 08:25:50|336.15|333.75|336.15|333.75|336.15|333.75|336.15|333.75|0
1649406370000|2022-04-08 08:26:10|336.22|333.82|336.29|333.89|336.29|333.89|336.22|333.82|0
1649406380000|2022-04-08 08:26:20|336.15|333.75|336.29|333.89|336.29|333.89|336.15|333.75|0
1649406390000|2022-04-08 08:26:30|336.43|334.03|336.29|333.89|336.43|334.03|336.29|333.89|0
1649406400000|2022-04-08 08:26:40|336.43|334.03|336.29|333.89|336.43|334.03|336.29|333.89|0
1649406410000|2022-04-08 08:26:50|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1649406420000|2022-04-08 08:27:00|336.57|334.17|336.57|334.17|336.57|334.17|336.43|334.03|0
1649406440000|2022-04-08 08:27:20|336.63|334.23|336.71|334.31|336.71|334.31|336.63|334.23|0
1649406450000|2022-04-08 08:27:30|336.84|334.44|336.57|334.17|336.84|334.44|336.57|334.17|0
1649406460000|2022-04-08 08:27:40|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1649406470000|2022-04-08 08:27:50|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1649406480000|2022-04-08 08:28:00|336.43|334.03|336.84|334.44|336.84|334.44|336.43|334.03|0
1649406500000|2022-04-08 08:28:20|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1649406510000|2022-04-08 08:28:30|336.77|334.37|336.71|334.31|336.84|334.44|336.71|334.31|0
1649406520000|2022-04-08 08:28:40|336.57|334.17|336.57|334.17|336.71|334.31|336.57|334.17|0
1649406530000|2022-04-08 08:28:50|336.43|334.03|336.29|333.89|336.43|334.03|336.29|333.89|0
1649406560000|2022-04-08 08:29:20|336.43|334.03|336.57|334.17|336.57|334.17|336.43|334.03|0
1649406570000|2022-04-08 08:29:30|336.43|334.03|336.43|334.03|336.57|334.17|336.43|334.03|0
1649406580000|2022-04-08 08:29:40|336.29|333.89|336.01|333.61|336.29|333.89|336.01|333.61|0
1649406590000|2022-04-08 08:29:50|335.88|333.48|336.15|333.75|336.15|333.75|335.88|333.48|0
1649406600000|2022-04-08 08:30:00|336.29|333.89|336.43|334.03|336.43|334.03|336.29|333.89|0
1649406610000|2022-04-08 08:30:10|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1649406620000|2022-04-08 08:30:20|336.43|334.03|336.71|334.31|336.71|334.31|336.43|334.03|0
1649406640000|2022-04-08 08:30:40|336.84|334.44|336.71|334.31|336.84|334.44|336.71|334.31|0
1649406660000|2022-04-08 08:31:00|336.57|334.17|336.7|334.3|336.7|334.3|336.57|334.17|0
1649406670000|2022-04-08 08:31:10|336.57|334.17|336.7|334.3|336.7|334.3|336.57|334.17|0
1649406710000|2022-04-08 08:31:50|336.63|334.23|336.57|334.17|336.63|334.23|336.57|334.17|0
1649406720000|2022-04-08 08:32:00|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1649406730000|2022-04-08 08:32:10|336.57|334.17|336.7|334.3|336.7|334.3|336.57|334.17|0
1649406740000|2022-04-08 08:32:20|336.57|334.17|336.43|334.03|336.57|334.17|336.43|334.03|0
1649406750000|2022-04-08 08:32:30|336.57|334.17|336.43|334.03|336.57|334.17|336.43|334.03|0
1649406760000|2022-04-08 08:32:40|336.29|333.89|336.43|334.03|336.43|334.03|336.29|333.89|0
1649406770000|2022-04-08 08:32:50|336.29|333.89|336.29|333.89|336.29|333.89|336.22|333.82|0
1649406780000|2022-04-08 08:33:00|336.15|333.75|336.29|333.89|336.29|333.89|336.15|333.75|0
1649406790000|2022-04-08 08:33:10|336.15|333.75|336.29|333.89|336.29|333.89|336.15|333.75|0
1649406810000|2022-04-08 08:33:30|336.15|333.75|336.15|333.75|336.15|333.75|336.15|333.75|0
1649406820000|2022-04-08 08:33:40|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1649406830000|2022-04-08 08:33:50|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1649406840000|2022-04-08 08:34:00|335.94|333.54|336.15|333.75|336.15|333.75|335.94|333.54|0
1649406850000|2022-04-08 08:34:10|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1649406860000|2022-04-08 08:34:20|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1649406870000|2022-04-08 08:34:30|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1649406880000|2022-04-08 08:34:40|335.87|333.47|335.6|333.2|335.87|333.47|335.6|333.2|0
1649406890000|2022-04-08 08:34:50|335.46|333.06|335.6|333.2|335.6|333.2|335.46|333.06|0
1649406900000|2022-04-08 08:35:00|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1649406910000|2022-04-08 08:35:10|335.32|332.92|334.91|332.51|335.32|332.92|334.91|332.51|0
1649406930000|2022-04-08 08:35:30|335.05|332.65|335.18|332.78|335.18|332.78|335.05|332.65|0
1649406940000|2022-04-08 08:35:40|335.11|332.71|335.05|332.65|335.18|332.78|335.05|332.65|0
1649406950000|2022-04-08 08:35:50|335.18|332.78|335.05|332.65|335.18|332.78|335.05|332.65|0
1649406960000|2022-04-08 08:36:00|334.91|332.51|334.91|332.51|335.05|332.65|334.91|332.51|0
1649406970000|2022-04-08 08:36:10|334.77|332.37|334.91|332.51|334.91|332.51|334.77|332.37|0
1649406980000|2022-04-08 08:36:20|334.77|332.37|334.84|332.44|334.84|332.44|334.77|332.37|0
1649406990000|2022-04-08 08:36:30|334.77|332.37|334.77|332.37|334.84|332.44|334.77|332.37|0
1649407000000|2022-04-08 08:36:40|334.7|332.3|334.77|332.37|334.77|332.37|334.7|332.3|0
1649407010000|2022-04-08 08:36:50|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1649407040000|2022-04-08 08:37:20|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649407050000|2022-04-08 08:37:30|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407070000|2022-04-08 08:37:50|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1649407080000|2022-04-08 08:38:00|334.77|332.37|334.77|332.37|334.77|332.37|334.63|332.23|0
1649407090000|2022-04-08 08:38:10|334.7|332.3|334.63|332.23|334.77|332.37|334.63|332.23|0
1649407100000|2022-04-08 08:38:20|334.77|332.37|334.63|332.23|334.77|332.37|334.63|332.23|0
1649407110000|2022-04-08 08:38:30|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407120000|2022-04-08 08:38:40|334.63|332.23|334.7|332.3|334.77|332.37|334.63|332.23|0
1649407130000|2022-04-08 08:38:50|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407140000|2022-04-08 08:39:00|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649407150000|2022-04-08 08:39:10|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407170000|2022-04-08 08:39:30|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1649407180000|2022-04-08 08:39:40|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407190000|2022-04-08 08:39:50|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649407200000|2022-04-08 08:40:00|334.77|332.37|334.77|332.37|334.91|332.51|334.77|332.37|0
1649407210000|2022-04-08 08:40:10|334.91|332.51|334.77|332.37|334.91|332.51|334.77|332.37|0
1649407220000|2022-04-08 08:40:20|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649407230000|2022-04-08 08:40:30|334.83|332.43|334.77|332.37|334.83|332.43|334.77|332.37|0
1649407250000|2022-04-08 08:40:50|334.63|332.23|334.49|332.09|334.63|332.23|334.49|332.09|0
1649407260000|2022-04-08 08:41:00|334.36|331.96|334.49|332.09|334.49|332.09|334.36|331.96|0
1649407270000|2022-04-08 08:41:10|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1649407280000|2022-04-08 08:41:20|334.22|331.82|334.08|331.68|334.22|331.82|334.08|331.68|0
1649407290000|2022-04-08 08:41:30|333.94|331.54|333.94|331.54|333.94|331.54|333.94|331.54|0
1649407300000|2022-04-08 08:41:40|334.01|331.61|334.08|331.68|334.08|331.68|333.94|331.54|0
1649407310000|2022-04-08 08:41:50|333.94|331.54|333.94|331.54|334.08|331.68|333.94|331.54|0
1649407320000|2022-04-08 08:42:00|333.8|331.4|333.94|331.54|333.94|331.54|333.8|331.4|0
1649407340000|2022-04-08 08:42:20|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1649407380000|2022-04-08 08:43:00|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1649407400000|2022-04-08 08:43:20|334.08|331.68|334.22|331.82|334.22|331.82|334.08|331.68|0
1649407410000|2022-04-08 08:43:30|334.35|331.95|334.63|332.23|334.63|332.23|334.35|331.95|0
1649407420000|2022-04-08 08:43:40|334.49|332.09|334.22|331.82|334.49|332.09|334.22|331.82|0
1649407430000|2022-04-08 08:43:50|334.35|331.95|334.22|331.82|334.35|331.95|334.22|331.82|0
1649407450000|2022-04-08 08:44:10|334.08|331.68|334.22|331.82|334.22|331.82|334.08|331.68|0
1649407460000|2022-04-08 08:44:20|334.49|332.09|334.28|331.88|334.49|332.09|334.28|331.88|0
1649407470000|2022-04-08 08:44:30|334.35|331.95|334.08|331.68|334.35|331.95|334.01|331.61|0
1649407480000|2022-04-08 08:44:40|334.01|331.61|333.8|331.4|334.01|331.61|333.8|331.4|0
1649407500000|2022-04-08 08:45:00|333.67|331.27|333.94|331.54|333.94|331.54|333.67|331.27|0
1649407510000|2022-04-08 08:45:10|334.08|331.68|333.94|331.54|334.08|331.68|333.94|331.54|0
1649407520000|2022-04-08 08:45:20|333.87|331.47|333.8|331.4|333.87|331.47|333.8|331.4|0
1649407530000|2022-04-08 08:45:30|333.94|331.54|333.8|331.4|333.94|331.54|333.8|331.4|0
1649407550000|2022-04-08 08:45:50|333.66|331.26|333.53|331.13|333.66|331.26|333.53|331.13|0
1649407560000|2022-04-08 08:46:00|333.66|331.26|333.66|331.26|333.8|331.4|333.66|331.26|0
1649407580000|2022-04-08 08:46:20|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1649407590000|2022-04-08 08:46:30|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1649407600000|2022-04-08 08:46:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649407610000|2022-04-08 08:46:50|332.98|330.58|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407620000|2022-04-08 08:47:00|333.11|330.71|333.04|330.64|333.11|330.71|332.98|330.58|0
1649407630000|2022-04-08 08:47:10|333.11|330.71|333.25|330.85|333.25|330.85|333.11|330.71|0
1649407640000|2022-04-08 08:47:20|333.11|330.71|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407650000|2022-04-08 08:47:30|333.11|330.71|333.25|330.85|333.25|330.85|333.11|330.71|0
1649407660000|2022-04-08 08:47:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649407670000|2022-04-08 08:47:50|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649407680000|2022-04-08 08:48:00|333.11|330.71|332.84|330.44|333.11|330.71|332.84|330.44|0
1649407690000|2022-04-08 08:48:10|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649407710000|2022-04-08 08:48:30|333.11|330.71|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407750000|2022-04-08 08:49:10|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649407760000|2022-04-08 08:49:20|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649407770000|2022-04-08 08:49:30|333.04|330.64|333.11|330.71|333.11|330.71|333.04|330.64|0
1649407790000|2022-04-08 08:49:50|332.98|330.58|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407800000|2022-04-08 08:50:00|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649407810000|2022-04-08 08:50:10|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649407850000|2022-04-08 08:50:50|333.11|330.71|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407860000|2022-04-08 08:51:00|332.84|330.44|332.97|330.57|332.98|330.58|332.84|330.44|0
1649407900000|2022-04-08 08:51:40|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1649407910000|2022-04-08 08:51:50|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1649407930000|2022-04-08 08:52:10|332.43|330.03|332.43|330.03|332.43|330.03|332.29|329.89|0
1649407940000|2022-04-08 08:52:20|332.29|329.89|332.43|330.03|332.43|330.03|332.29|329.89|0
1649407950000|2022-04-08 08:52:30|332.42|330.02|332.29|329.89|332.42|330.02|332.29|329.89|0
1649407960000|2022-04-08 08:52:40|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1649407970000|2022-04-08 08:52:50|332.35|329.95|332.15|329.75|332.35|329.95|332.15|329.75|0
1649407980000|2022-04-08 08:53:00|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1649407990000|2022-04-08 08:53:10|331.94|329.54|332.01|329.61|332.01|329.61|331.74|329.34|0
1649408000000|2022-04-08 08:53:20|332.29|329.89|332.15|329.75|332.29|329.89|332.15|329.75|0
1649408010000|2022-04-08 08:53:30|332.29|329.89|332.08|329.68|332.29|329.89|332.08|329.68|0
1649408020000|2022-04-08 08:53:40|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1649408030000|2022-04-08 08:53:50|332.22|329.82|332.15|329.75|332.22|329.82|332.15|329.75|0
1649408040000|2022-04-08 08:54:00|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1649408050000|2022-04-08 08:54:10|332.15|329.75|332.01|329.61|332.15|329.75|332.01|329.61|0
1649408070000|2022-04-08 08:54:30|331.94|329.54|332.01|329.61|332.01|329.61|331.94|329.54|0
1649408080000|2022-04-08 08:54:40|331.94|329.54|331.88|329.48|331.94|329.54|331.88|329.48|0
1649408090000|2022-04-08 08:54:50|331.74|329.34|331.74|329.34|331.88|329.48|331.74|329.34|0
1649408100000|2022-04-08 08:55:00|331.33|328.93|331.33|328.93|331.33|328.93|331.19|328.79|0
1649408110000|2022-04-08 08:55:10|331.05|328.65|331.05|328.65|331.05|328.65|330.78|328.38|0
1649408120000|2022-04-08 08:55:20|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1649408130000|2022-04-08 08:55:30|330.78|328.38|330.64|328.24|330.78|328.38|330.64|328.24|0
1649408140000|2022-04-08 08:55:40|330.71|328.31|331.05|328.65|331.05|328.65|330.71|328.31|0
1649408150000|2022-04-08 08:55:50|331.12|328.72|331.05|328.65|331.19|328.79|331.05|328.65|0
1649408160000|2022-04-08 08:56:00|330.78|328.38|330.84|328.44|330.98|328.58|330.78|328.38|0
1649408170000|2022-04-08 08:56:10|330.78|328.38|330.98|328.58|330.98|328.58|330.78|328.38|0
1649408180000|2022-04-08 08:56:20|330.92|328.52|331.05|328.65|331.05|328.65|330.92|328.52|0
1649408190000|2022-04-08 08:56:30|330.91|328.51|331.05|328.65|331.05|328.65|330.91|328.51|0
1649408200000|2022-04-08 08:56:40|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649408210000|2022-04-08 08:56:50|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1649408220000|2022-04-08 08:57:00|331.05|328.65|331.05|328.65|331.05|328.65|330.91|328.51|0
1649408230000|2022-04-08 08:57:10|331.19|328.79|331.19|328.79|331.19|328.79|331.05|328.65|0
1649408240000|2022-04-08 08:57:20|331.12|328.72|331.19|328.79|331.19|328.79|331.12|328.72|0
1649408250000|2022-04-08 08:57:30|331.05|328.65|330.84|328.44|331.05|328.65|330.84|328.44|0
1649408260000|2022-04-08 08:57:40|330.57|328.17|330.37|327.97|330.57|328.17|330.37|327.97|0
1649408270000|2022-04-08 08:57:50|330.43|328.03|330.5|328.1|330.5|328.1|330.37|327.97|0
1649408280000|2022-04-08 08:58:00|330.37|327.97|330.43|328.03|330.43|328.03|330.37|327.97|0
1649408290000|2022-04-08 08:58:10|330.37|327.97|330.43|328.03|330.43|328.03|330.37|327.97|0
1649408300000|2022-04-08 08:58:20|330.37|327.97|330.64|328.24|330.64|328.24|330.37|327.97|0
1649408310000|2022-04-08 08:58:30|330.78|328.38|331.05|328.65|331.05|328.65|330.78|328.38|0
1649408320000|2022-04-08 08:58:40|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1649408330000|2022-04-08 08:58:50|331.25|328.85|331.05|328.65|331.25|328.85|331.05|328.65|0
1649408340000|2022-04-08 08:59:00|331.19|328.79|331.19|328.79|331.19|328.79|331.05|328.65|0
1649408360000|2022-04-08 08:59:20|331.25|328.85|331.19|328.79|331.25|328.85|331.05|328.65|0
1649408370000|2022-04-08 08:59:30|331.12|328.72|331.19|328.79|331.19|328.79|331.12|328.72|0
1649408390000|2022-04-08 08:59:50|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1649408400000|2022-04-08 09:00:00|330.78|328.38|330.5|328.1|330.78|328.38|330.5|328.1|0
1649408410000|2022-04-08 09:00:10|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1649408420000|2022-04-08 09:00:20|330.71|328.31|330.23|327.83|330.71|328.31|330.23|327.83|0
1649408430000|2022-04-08 09:00:30|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1649408440000|2022-04-08 09:00:40|330.16|327.76|330.37|327.97|330.37|327.97|330.16|327.76|0
1649408450000|2022-04-08 09:00:50|330.29|327.89|330.02|327.62|330.29|327.89|330.02|327.62|0
1649408460000|2022-04-08 09:01:00|330.09|327.69|330.02|327.62|330.16|327.76|329.96|327.56|0
1649408470000|2022-04-08 09:01:10|329.96|327.56|329.68|327.28|329.96|327.56|329.68|327.28|0
1649408480000|2022-04-08 09:01:20|329.82|327.42|329.41|327.01|329.82|327.42|329.41|327.01|0
1649408490000|2022-04-08 09:01:30|329.54|327.14|329.54|327.14|329.54|327.14|329.41|327.01|0
1649408500000|2022-04-08 09:01:40|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1649408510000|2022-04-08 09:01:50|329.27|326.87|328.73|326.33|329.27|326.87|328.73|326.33|0
1649408520000|2022-04-08 09:02:00|329|326.6|329.13|326.73|329.13|326.73|329|326.6|0
1649408530000|2022-04-08 09:02:10|329.06|326.66|328.59|326.19|329.06|326.66|328.59|326.19|0
1649408540000|2022-04-08 09:02:20|328.73|326.33|328.86|326.46|328.86|326.46|328.59|326.19|0
1649408550000|2022-04-08 09:02:30|329|326.6|329.13|326.73|329.13|326.73|329|326.6|0
1649408560000|2022-04-08 09:02:40|329.06|326.66|329.13|326.73|329.13|326.73|329|326.6|0
1649408570000|2022-04-08 09:02:50|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649408580000|2022-04-08 09:03:00|329.2|326.8|329.41|327.01|329.41|327.01|329.2|326.8|0
1649408590000|2022-04-08 09:03:10|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649408600000|2022-04-08 09:03:20|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1649408610000|2022-04-08 09:03:30|329.27|326.87|328.86|326.46|329.27|326.87|328.86|326.46|0
1649408620000|2022-04-08 09:03:40|328.93|326.53|328.93|326.53|328.93|326.53|328.86|326.46|0
1649408630000|2022-04-08 09:03:50|329|326.6|329.13|326.73|329.13|326.73|329|326.6|0
1649408640000|2022-04-08 09:04:00|329|326.6|329.41|327.01|329.41|327.01|329|326.6|0
1649408650000|2022-04-08 09:04:10|329.27|326.87|329.27|326.87|329.27|326.87|329.2|326.8|0
1649408660000|2022-04-08 09:04:20|329.34|326.94|329.27|326.87|329.34|326.94|329.27|326.87|0
1649408670000|2022-04-08 09:04:30|329.2|326.8|329.27|326.87|329.27|326.87|329.13|326.73|0
1649408680000|2022-04-08 09:04:40|329.41|327.01|329.54|327.14|329.54|327.14|329.41|327.01|0
1649408690000|2022-04-08 09:04:50|329.41|327.01|329.41|327.01|329.41|327.01|329.27|326.87|0
1649408700000|2022-04-08 09:05:00|329.54|327.14|329.41|327.01|329.54|327.14|329.41|327.01|0
1649408710000|2022-04-08 09:05:10|329.27|326.87|329.54|327.14|329.54|327.14|329.27|326.87|0
1649408720000|2022-04-08 09:05:20|329.68|327.28|329.82|327.42|329.82|327.42|329.68|327.28|0
1649408730000|2022-04-08 09:05:30|329.68|327.28|329.82|327.42|329.82|327.42|329.68|327.28|0
1649408740000|2022-04-08 09:05:40|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1649408750000|2022-04-08 09:05:50|329.82|327.42|329.68|327.28|329.82|327.42|329.68|327.28|0
1649408770000|2022-04-08 09:06:10|329.61|327.21|329.27|326.87|329.61|327.21|329.27|326.87|0
1649408780000|2022-04-08 09:06:20|329.41|327.01|329.54|327.14|329.54|327.14|329.41|327.01|0
1649408790000|2022-04-08 09:06:30|329.41|327.01|328.93|326.53|329.41|327.01|328.93|326.53|0
1649408800000|2022-04-08 09:06:40|328.79|326.39|328.59|326.19|328.79|326.39|328.59|326.19|0
1649408810000|2022-04-08 09:06:50|328.52|326.12|328.45|326.05|328.52|326.12|328.45|326.05|0
1649408820000|2022-04-08 09:07:00|328.31|325.91|328.45|326.05|328.45|326.05|328.31|325.91|0
1649408840000|2022-04-08 09:07:20|328.59|326.19|328.59|326.19|328.59|326.19|328.59|326.19|0
1649408850000|2022-04-08 09:07:30|328.65|326.25|328.72|326.32|328.72|326.32|328.65|326.25|0
1649408860000|2022-04-08 09:07:40|328.59|326.19|328.65|326.25|328.65|326.25|328.59|326.19|0
1649408870000|2022-04-08 09:07:50|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1649408880000|2022-04-08 09:08:00|328.65|326.25|328.59|326.19|328.65|326.25|328.59|326.19|0
1649408890000|2022-04-08 09:08:10|328.52|326.12|328.45|326.05|328.52|326.12|326.22|323.82|0
1649408900000|2022-04-08 09:08:20|328.59|326.19|328.52|326.12|328.59|326.19|328.45|326.05|0
1649408910000|2022-04-08 09:08:30|328.59|326.19|328.59|326.19|328.59|326.19|328.59|326.19|0
1649408930000|2022-04-08 09:08:50|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1649408940000|2022-04-08 09:09:00|328.65|326.25|328.65|326.25|328.72|326.32|328.59|326.19|0
1649408950000|2022-04-08 09:09:10|328.86|326.46|328.59|326.19|328.86|326.46|328.59|326.19|0
1649408960000|2022-04-08 09:09:20|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1649408970000|2022-04-08 09:09:30|328.79|326.39|328.72|326.32|328.79|326.39|328.72|326.32|0
1649408980000|2022-04-08 09:09:40|328.59|326.19|328.31|325.91|328.59|326.19|328.31|325.91|0
1649409000000|2022-04-08 09:10:00|328.18|325.78|328.18|325.78|328.31|325.91|328.18|325.78|0
1649409010000|2022-04-08 09:10:10|328.31|325.91|328.59|326.19|328.59|326.19|328.31|325.91|0
1649409020000|2022-04-08 09:10:20|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1649409030000|2022-04-08 09:10:30|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1649409060000|2022-04-08 09:11:00|328.72|326.32|328.86|326.46|328.86|326.46|328.72|326.32|0
1649409070000|2022-04-08 09:11:10|328.72|326.32|328.86|326.46|328.86|326.46|328.72|326.32|0
1649409080000|2022-04-08 09:11:20|328.99|326.59|329.2|326.8|329.2|326.8|328.99|326.59|0
1649409090000|2022-04-08 09:11:30|329.27|326.87|329.33|326.93|329.4|327|329.27|326.87|0
1649409100000|2022-04-08 09:11:40|329.27|326.87|329.4|327|329.4|327|329.27|326.87|0
1649409110000|2022-04-08 09:11:50|329.27|326.87|329.4|327|329.4|327|329.27|326.87|0
1649409120000|2022-04-08 09:12:00|329.54|327.14|329.61|327.21|329.61|327.21|329.54|327.14|0
1649409130000|2022-04-08 09:12:10|329.54|327.14|329.4|327|329.54|327.14|329.4|327|0
1649409140000|2022-04-08 09:12:20|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649409150000|2022-04-08 09:12:30|329.47|327.07|329.54|327.14|329.54|327.14|329.4|327|0
1649409160000|2022-04-08 09:12:40|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409170000|2022-04-08 09:12:50|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649409180000|2022-04-08 09:13:00|329.61|327.21|329.54|327.14|329.61|327.21|329.54|327.14|0
1649409190000|2022-04-08 09:13:10|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1649409200000|2022-04-08 09:13:20|329.54|327.14|329.61|327.21|329.61|327.21|329.54|327.14|0
1649409210000|2022-04-08 09:13:30|329.54|327.14|329.68|327.28|329.68|327.28|329.54|327.14|0
1649409230000|2022-04-08 09:13:50|329.61|327.21|329.47|327.07|329.61|327.21|329.47|327.07|0
1649409240000|2022-04-08 09:14:00|329.54|327.14|329.4|327|329.54|327.14|329.4|327|0
1649409250000|2022-04-08 09:14:10|329.27|326.87|329.4|327|329.4|327|329.27|326.87|0
1649409260000|2022-04-08 09:14:20|329.27|326.87|329.4|327|329.4|327|329.27|326.87|0
1649409270000|2022-04-08 09:14:30|329.47|327.07|329.4|327|329.47|327.07|329.27|326.87|0
1649409290000|2022-04-08 09:14:50|329.27|326.87|329.13|326.73|329.27|326.87|329.13|326.73|0
1649409300000|2022-04-08 09:15:00|329.19|326.79|329.13|326.73|329.19|326.79|329.13|326.73|0
1649409310000|2022-04-08 09:15:10|329.19|326.79|329.27|326.87|329.27|326.87|329.13|326.73|0
1649409320000|2022-04-08 09:15:20|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649409330000|2022-04-08 09:15:30|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649409340000|2022-04-08 09:15:40|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649409350000|2022-04-08 09:15:50|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649409360000|2022-04-08 09:16:00|328.99|326.59|328.99|326.59|328.99|326.59|328.86|326.46|0
1649409370000|2022-04-08 09:16:10|328.86|326.46|328.99|326.59|328.99|326.59|328.86|326.46|0
1649409380000|2022-04-08 09:16:20|329.13|326.73|328.99|326.59|329.13|326.73|328.99|326.59|0
1649409390000|2022-04-08 09:16:30|329.13|326.73|329.27|326.87|329.27|326.87|329.13|326.73|0
1649409400000|2022-04-08 09:16:40|329.13|326.73|329.27|326.87|329.27|326.87|329.13|326.73|0
1649409410000|2022-04-08 09:16:50|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1649409420000|2022-04-08 09:17:00|329.13|326.73|329.26|326.86|329.26|326.86|329.13|326.73|0
1649409440000|2022-04-08 09:17:20|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649409450000|2022-04-08 09:17:30|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649409480000|2022-04-08 09:18:00|329.4|327|329.26|326.86|329.4|327|329.26|326.86|0
1649409490000|2022-04-08 09:18:10|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409500000|2022-04-08 09:18:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649409510000|2022-04-08 09:18:30|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409530000|2022-04-08 09:18:50|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649409540000|2022-04-08 09:19:00|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409550000|2022-04-08 09:19:10|329.26|326.86|329.13|326.73|329.26|326.86|329.13|326.73|0
1649409560000|2022-04-08 09:19:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649409570000|2022-04-08 09:19:30|329.33|326.93|329.4|327|329.4|327|329.33|326.93|0
1649409580000|2022-04-08 09:19:40|329.26|326.86|329.4|327|329.4|327|329.26|326.86|0
1649409590000|2022-04-08 09:19:50|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1649409600000|2022-04-08 09:20:00|329.4|327|329.26|326.86|329.54|327.14|329.26|326.86|0
1649409610000|2022-04-08 09:20:10|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409640000|2022-04-08 09:20:40|329.47|327.07|329.4|327|329.47|327.07|329.4|327|0
1649409650000|2022-04-08 09:20:50|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649409660000|2022-04-08 09:21:00|329.4|327|329.33|326.93|329.4|327|329.26|326.86|0
1649409670000|2022-04-08 09:21:10|329.26|326.86|329.4|327|329.4|327|329.26|326.86|0
1649409680000|2022-04-08 09:21:20|329.33|326.93|329.54|327.14|329.54|327.14|329.33|326.93|0
1649409690000|2022-04-08 09:21:30|329.47|327.07|329.54|327.14|329.54|327.14|329.47|327.07|0
1649409700000|2022-04-08 09:21:40|329.4|327|329.33|326.93|329.4|327|329.33|326.93|0
1649409710000|2022-04-08 09:21:50|329.4|327|329.54|327.14|329.54|327.14|329.4|327|0
1649409720000|2022-04-08 09:22:00|329.4|327|329.54|327.14|329.54|327.14|329.4|327|0
1649409730000|2022-04-08 09:22:10|329.46|327.06|329.54|327.14|329.54|327.14|329.4|327|0
1649409740000|2022-04-08 09:22:20|329.46|327.06|329.4|327|329.46|327.06|329.4|327|0
1649409750000|2022-04-08 09:22:30|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649409800000|2022-04-08 09:23:20|329.46|327.06|329.54|327.14|329.54|327.14|329.46|327.06|0
1649409820000|2022-04-08 09:23:40|329.4|327|329.26|326.86|329.4|327|329.26|326.86|0
1649409830000|2022-04-08 09:23:50|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409850000|2022-04-08 09:24:10|329.54|327.14|329.26|326.86|329.54|327.14|329.26|326.86|0
1649409860000|2022-04-08 09:24:20|329.4|327|329.53|327.13|329.54|327.14|329.4|327|0
1649409870000|2022-04-08 09:24:30|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409880000|2022-04-08 09:24:40|329.53|327.13|329.4|327|329.53|327.13|329.4|327|0
1649409890000|2022-04-08 09:24:50|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649409900000|2022-04-08 09:25:00|329.46|327.06|329.4|327|329.53|327.13|329.4|327|0
1649409910000|2022-04-08 09:25:10|329.46|327.06|329.4|327|329.46|327.06|329.4|327|0
1649409920000|2022-04-08 09:25:20|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649409940000|2022-04-08 09:25:40|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409950000|2022-04-08 09:25:50|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649409970000|2022-04-08 09:26:10|329.4|327|329.53|327.13|329.53|327.13|329.4|327|0
1649410010000|2022-04-08 09:26:50|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1649410060000|2022-04-08 09:27:40|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649410070000|2022-04-08 09:27:50|329.4|327|329.4|327|329.4|327|329.26|326.86|0
1649410080000|2022-04-08 09:28:00|329.46|327.06|329.4|327|329.46|327.06|329.4|327|0
1649410090000|2022-04-08 09:28:10|329.53|327.13|329.4|327|329.53|327.13|329.4|327|0
1649410100000|2022-04-08 09:28:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410120000|2022-04-08 09:28:40|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1649410130000|2022-04-08 09:28:50|329.26|326.86|329.19|326.79|329.26|326.86|329.19|326.79|0
1649410140000|2022-04-08 09:29:00|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410180000|2022-04-08 09:29:40|329.12|326.72|329.19|326.79|329.19|326.79|329.12|326.72|0
1649410190000|2022-04-08 09:29:50|329.12|326.72|329.26|326.86|329.26|326.86|329.12|326.72|0
1649410220000|2022-04-08 09:30:20|329.4|327|329.4|327|329.4|327|329.4|327|0
1649410240000|2022-04-08 09:30:40|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410260000|2022-04-08 09:31:00|329.12|326.72|328.99|326.59|329.12|326.72|328.99|326.59|0
1649410270000|2022-04-08 09:31:10|328.91|326.51|328.85|326.45|328.91|326.51|328.85|326.45|0
1649410280000|2022-04-08 09:31:20|328.78|326.38|328.85|326.45|328.85|326.45|328.78|326.38|0
1649410290000|2022-04-08 09:31:30|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1649410300000|2022-04-08 09:31:40|329.12|326.72|329.32|326.92|329.32|326.92|329.12|326.72|0
1649410310000|2022-04-08 09:31:50|329.26|326.86|329.4|327|329.4|327|329.12|326.72|0
1649410320000|2022-04-08 09:32:00|329.26|326.86|329.4|327|329.4|327|329.26|326.86|0
1649410330000|2022-04-08 09:32:10|329.39|326.99|329.26|326.86|329.39|326.99|329.12|326.72|0
1649410340000|2022-04-08 09:32:20|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649410350000|2022-04-08 09:32:30|329.26|326.86|329.26|326.86|329.32|326.92|329.26|326.86|0
1649410360000|2022-04-08 09:32:40|329.32|326.92|329.39|326.99|329.39|326.99|329.32|326.92|0
1649410370000|2022-04-08 09:32:50|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410380000|2022-04-08 09:33:00|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649410400000|2022-04-08 09:33:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410410000|2022-04-08 09:33:30|329.32|326.92|329.39|326.99|329.39|326.99|329.32|326.92|0
1649410420000|2022-04-08 09:33:40|329.26|326.86|329.12|326.72|329.26|326.86|329.12|326.72|0
1649410440000|2022-04-08 09:34:00|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649410450000|2022-04-08 09:34:10|329.12|326.72|328.98|326.58|329.12|326.72|328.98|326.58|0
1649410460000|2022-04-08 09:34:20|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1649410470000|2022-04-08 09:34:30|329.19|326.79|329.12|326.72|329.19|326.79|329.12|326.72|0
1649410480000|2022-04-08 09:34:40|329.19|326.79|329.12|326.72|329.26|326.86|329.12|326.72|0
1649410500000|2022-04-08 09:35:00|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649410510000|2022-04-08 09:35:10|328.85|326.45|328.85|326.45|328.85|326.45|328.85|326.45|0
1649410520000|2022-04-08 09:35:20|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1649410530000|2022-04-08 09:35:30|328.98|326.58|329.12|326.72|329.12|326.72|328.98|326.58|0
1649410540000|2022-04-08 09:35:40|328.98|326.58|328.85|326.45|328.98|326.58|328.85|326.45|0
1649410550000|2022-04-08 09:35:50|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649410560000|2022-04-08 09:36:00|328.85|326.45|328.71|326.31|328.85|326.45|328.71|326.31|0
1649410580000|2022-04-08 09:36:20|328.57|326.17|328.16|325.76|328.57|326.17|328.16|325.76|0
1649410590000|2022-04-08 09:36:30|328.09|325.69|328.16|325.76|328.16|325.76|327.89|325.49|0
1649410610000|2022-04-08 09:36:50|328.03|325.63|328.3|325.9|328.3|325.9|328.03|325.63|0
1649410620000|2022-04-08 09:37:00|328.44|326.04|328.57|326.17|328.57|326.17|328.44|326.04|0
1649410630000|2022-04-08 09:37:10|328.71|326.31|328.71|326.31|328.78|326.38|328.71|326.31|0
1649410640000|2022-04-08 09:37:20|328.85|326.45|328.91|326.51|328.91|326.51|328.85|326.45|0
1649410650000|2022-04-08 09:37:30|328.85|326.45|329.12|326.72|329.12|326.72|328.85|326.45|0
1649410660000|2022-04-08 09:37:40|328.98|326.58|329.12|326.72|329.12|326.72|328.98|326.58|0
1649410680000|2022-04-08 09:38:00|329.26|326.86|329.12|326.72|329.26|326.86|329.12|326.72|0
1649410690000|2022-04-08 09:38:10|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1649410700000|2022-04-08 09:38:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410710000|2022-04-08 09:38:30|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649410720000|2022-04-08 09:38:40|329.26|326.86|329.39|326.99|329.39|326.99|329.26|326.86|0
1649410760000|2022-04-08 09:39:20|329.32|326.92|329.26|326.86|329.32|326.92|329.18|326.78|0
1649410780000|2022-04-08 09:39:40|329.32|326.92|329.39|326.99|329.39|326.99|329.32|326.92|0
1649410840000|2022-04-08 09:40:40|329.32|326.92|329.25|326.85|329.32|326.92|329.25|326.85|0
1649410850000|2022-04-08 09:40:50|329.39|326.99|329.32|326.92|329.39|326.99|329.32|326.92|0
1649410860000|2022-04-08 09:41:00|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649410920000|2022-04-08 09:42:00|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1649410940000|2022-04-08 09:42:20|329.32|326.92|329.12|326.72|329.32|326.92|329.12|326.72|0
1649410950000|2022-04-08 09:42:30|329.25|326.85|329.12|326.72|329.25|326.85|328.98|326.58|0
1649410980000|2022-04-08 09:43:00|328.98|326.58|328.84|326.44|328.98|326.58|328.84|326.44|0
1649410990000|2022-04-08 09:43:10|328.71|326.31|328.57|326.17|328.71|326.31|328.57|326.17|0
1649411000000|2022-04-08 09:43:20|328.5|326.1|328.71|326.31|328.71|326.31|328.5|326.1|0
1649411010000|2022-04-08 09:43:30|328.57|326.17|328.43|326.03|328.57|326.17|328.43|326.03|0
1649411020000|2022-04-08 09:43:40|328.3|325.9|328.43|326.03|328.43|326.03|328.3|325.9|0
1649411030000|2022-04-08 09:43:50|328.5|326.1|328.43|326.03|328.5|326.1|328.43|326.03|0
1649411040000|2022-04-08 09:44:00|328.57|326.17|328.57|326.17|328.57|326.17|328.57|326.17|0
1649411050000|2022-04-08 09:44:10|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1649411060000|2022-04-08 09:44:20|328.3|325.9|328.3|325.9|328.3|325.9|328.16|325.76|0
1649411070000|2022-04-08 09:44:30|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1649411090000|2022-04-08 09:44:50|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1649411100000|2022-04-08 09:45:00|328.02|325.62|328.3|325.9|328.3|325.9|328.02|325.62|0
1649411110000|2022-04-08 09:45:10|328.16|325.76|328.3|325.9|328.3|325.9|328.16|325.76|0
1649411130000|2022-04-08 09:45:30|328.43|326.03|328.57|326.17|328.57|326.17|328.43|326.03|0
1649411140000|2022-04-08 09:45:40|328.71|326.31|328.71|326.31|328.71|326.31|328.71|326.31|0
1649411150000|2022-04-08 09:45:50|328.57|326.17|328.57|326.17|328.57|326.17|328.43|326.03|0
1649411160000|2022-04-08 09:46:00|328.64|326.24|328.64|326.24|328.64|326.24|328.57|326.17|0
1649411170000|2022-04-08 09:46:10|328.57|326.17|328.71|326.31|328.71|326.31|328.57|326.17|0
1649411180000|2022-04-08 09:46:20|328.84|326.44|328.98|326.58|328.98|326.58|328.84|326.44|0
1649411200000|2022-04-08 09:46:40|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1649411210000|2022-04-08 09:46:50|328.98|326.58|328.91|326.51|328.98|326.58|328.91|326.51|0
1649411220000|2022-04-08 09:47:00|328.98|326.58|328.84|326.44|329.04|326.64|328.84|326.44|0
1649411230000|2022-04-08 09:47:10|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649411250000|2022-04-08 09:47:30|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1649411270000|2022-04-08 09:47:50|328.98|326.58|329.12|326.72|329.12|326.72|328.98|326.58|0
1649411280000|2022-04-08 09:48:00|329.11|326.71|329.39|326.99|329.39|326.99|329.11|326.71|0
1649411290000|2022-04-08 09:48:10|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1649411310000|2022-04-08 09:48:30|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1649411320000|2022-04-08 09:48:40|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411350000|2022-04-08 09:49:10|330.07|327.67|329.93|327.53|330.07|327.67|329.93|327.53|0
1649411360000|2022-04-08 09:49:20|329.8|327.4|329.86|327.46|329.86|327.46|329.8|327.4|0
1649411370000|2022-04-08 09:49:30|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411380000|2022-04-08 09:49:40|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1649411400000|2022-04-08 09:50:00|329.93|327.53|329.93|327.53|330|327.6|329.93|327.53|0
1649411410000|2022-04-08 09:50:10|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411420000|2022-04-08 09:50:20|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649411430000|2022-04-08 09:50:30|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411440000|2022-04-08 09:50:40|329.66|327.26|329.52|327.12|329.66|327.26|329.52|327.12|0
1649411450000|2022-04-08 09:50:50|329.66|327.26|329.66|327.26|329.66|327.26|329.52|327.12|0
1649411460000|2022-04-08 09:51:00|329.52|327.12|329.66|327.26|329.66|327.26|329.52|327.12|0
1649411470000|2022-04-08 09:51:10|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411480000|2022-04-08 09:51:20|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649411490000|2022-04-08 09:51:30|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411510000|2022-04-08 09:51:50|329.73|327.33|329.8|327.4|329.8|327.4|329.66|327.26|0
1649411540000|2022-04-08 09:52:20|329.93|327.53|329.93|327.53|329.93|327.53|329.8|327.4|0
1649411550000|2022-04-08 09:52:30|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1649411560000|2022-04-08 09:52:40|330.21|327.81|330.07|327.67|330.21|327.81|330.07|327.67|0
1649411570000|2022-04-08 09:52:50|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411580000|2022-04-08 09:53:00|330|327.6|329.8|327.4|330|327.6|329.8|327.4|0
1649411590000|2022-04-08 09:53:10|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1649411600000|2022-04-08 09:53:20|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411630000|2022-04-08 09:53:50|330.07|327.67|329.93|327.53|330.07|327.67|329.93|327.53|0
1649411650000|2022-04-08 09:54:10|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411690000|2022-04-08 09:54:50|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1649411700000|2022-04-08 09:55:00|329.79|327.39|329.72|327.32|329.79|327.39|329.72|327.32|0
1649411710000|2022-04-08 09:55:10|329.66|327.26|329.52|327.12|329.66|327.26|329.52|327.12|0
1649411760000|2022-04-08 09:56:00|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649411770000|2022-04-08 09:56:10|329.52|327.12|329.66|327.26|329.66|327.26|329.52|327.12|0
1649411790000|2022-04-08 09:56:30|329.79|327.39|329.66|327.26|329.79|327.39|329.66|327.26|0
1649411810000|2022-04-08 09:56:50|329.59|327.19|329.66|327.26|329.66|327.26|329.59|327.19|0
1649411830000|2022-04-08 09:57:10|329.72|327.32|329.66|327.26|329.72|327.32|329.66|327.26|0
1649411840000|2022-04-08 09:57:20|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649411850000|2022-04-08 09:57:30|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1649411860000|2022-04-08 09:57:40|329.79|327.39|329.66|327.26|329.79|327.39|329.66|327.26|0
1649411870000|2022-04-08 09:57:50|329.79|327.39|329.79|327.39|329.79|327.39|329.66|327.26|0
1649411880000|2022-04-08 09:58:00|329.86|327.46|330.2|327.8|330.2|327.8|329.86|327.46|0
1649411890000|2022-04-08 09:58:10|330.07|327.67|329.93|327.53|330.07|327.67|329.93|327.53|0
1649411900000|2022-04-08 09:58:20|330|327.6|329.93|327.53|330|327.6|329.93|327.53|0
1649411920000|2022-04-08 09:58:40|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1649411930000|2022-04-08 09:58:50|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411950000|2022-04-08 09:59:10|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649411960000|2022-04-08 09:59:20|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411970000|2022-04-08 09:59:30|329.86|327.46|329.93|327.53|329.93|327.53|329.86|327.46|0
1649411980000|2022-04-08 09:59:40|329.86|327.46|329.79|327.39|329.86|327.46|329.79|327.39|0
1649411990000|2022-04-08 09:59:50|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649412000000|2022-04-08 10:00:00|329.79|327.39|329.93|327.53|329.93|327.53|329.66|327.26|0
1649412010000|2022-04-08 10:00:10|329.79|327.39|329.93|327.53|329.93|327.53|329.79|327.39|0
1649412020000|2022-04-08 10:00:20|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649412030000|2022-04-08 10:00:30|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649412040000|2022-04-08 10:00:40|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1649412050000|2022-04-08 10:00:50|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1649412060000|2022-04-08 10:01:00|329.11|326.71|328.97|326.57|329.11|326.71|328.97|326.57|0
1649412070000|2022-04-08 10:01:10|328.84|326.44|329.25|326.85|329.25|326.85|328.84|326.44|0
1649412080000|2022-04-08 10:01:20|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1649412090000|2022-04-08 10:01:30|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1649412100000|2022-04-08 10:01:40|329.38|326.98|329.31|326.91|329.38|326.98|329.31|326.91|0
1649412110000|2022-04-08 10:01:50|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1649412120000|2022-04-08 10:02:00|329.66|327.26|329.79|327.39|329.79|327.39|329.66|327.26|0
1649412140000|2022-04-08 10:02:20|329.72|327.32|329.86|327.46|330.07|327.67|329.72|327.32|0
1649412150000|2022-04-08 10:02:30|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649412160000|2022-04-08 10:02:40|329.86|327.46|330.34|327.94|330.34|327.94|329.86|327.46|0
1649412170000|2022-04-08 10:02:50|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1649412180000|2022-04-08 10:03:00|330.34|327.94|329.93|327.53|330.34|327.94|329.93|327.53|0
1649412190000|2022-04-08 10:03:10|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1649412200000|2022-04-08 10:03:20|330.34|327.94|330.2|327.8|330.34|327.94|330.2|327.8|0
1649412210000|2022-04-08 10:03:30|330.27|327.87|330.48|328.08|330.48|328.08|330.27|327.87|0
1649412220000|2022-04-08 10:03:40|330.61|328.21|330.34|327.94|330.61|328.21|330.34|327.94|0
1649412240000|2022-04-08 10:04:00|330.27|327.87|330.2|327.8|330.27|327.87|330.2|327.8|0
1649412250000|2022-04-08 10:04:10|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1649412260000|2022-04-08 10:04:20|330.06|327.66|330.13|327.73|330.13|327.73|330.06|327.66|0
1649412270000|2022-04-08 10:04:30|330.2|327.8|329.93|327.53|330.27|327.87|329.93|327.53|0
1649412280000|2022-04-08 10:04:40|329.99|327.59|329.99|327.59|330.06|327.66|329.99|327.59|0
1649412290000|2022-04-08 10:04:50|329.93|327.53|329.93|327.53|330.06|327.66|329.93|327.53|0
1649412300000|2022-04-08 10:05:00|329.79|327.39|329.86|327.46|329.86|327.46|329.65|327.25|0
1649412310000|2022-04-08 10:05:10|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649412320000|2022-04-08 10:05:20|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649412330000|2022-04-08 10:05:30|329.79|327.39|329.93|327.53|329.93|327.53|329.79|327.39|0
1649412340000|2022-04-08 10:05:40|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412350000|2022-04-08 10:05:50|329.79|327.39|329.58|327.18|329.79|327.39|329.58|327.18|0
1649412360000|2022-04-08 10:06:00|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1649412370000|2022-04-08 10:06:10|329.79|327.39|329.72|327.32|329.79|327.39|329.72|327.32|0
1649412380000|2022-04-08 10:06:20|329.65|327.25|329.52|327.12|329.65|327.25|329.52|327.12|0
1649412390000|2022-04-08 10:06:30|329.38|326.98|329.38|326.98|329.38|326.98|329.24|326.84|0
1649412400000|2022-04-08 10:06:40|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1649412420000|2022-04-08 10:07:00|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1649412430000|2022-04-08 10:07:10|329.45|327.05|329.38|326.98|329.52|327.12|329.38|326.98|0
1649412440000|2022-04-08 10:07:20|329.45|327.05|329.52|327.12|329.52|327.12|329.45|327.05|0
1649412450000|2022-04-08 10:07:30|329.65|327.25|329.65|327.25|329.65|327.25|329.38|326.98|0
1649412470000|2022-04-08 10:07:50|329.86|327.46|329.86|327.46|329.93|327.53|329.86|327.46|0
1649412480000|2022-04-08 10:08:00|329.85|327.45|329.79|327.39|329.85|327.45|329.65|327.25|0
1649412490000|2022-04-08 10:08:10|329.65|327.25|329.79|327.39|329.79|327.39|329.65|327.25|0
1649412500000|2022-04-08 10:08:20|329.93|327.53|329.99|327.59|329.99|327.59|329.93|327.53|0
1649412510000|2022-04-08 10:08:30|329.93|327.53|329.79|327.39|329.93|327.53|329.79|327.39|0
1649412520000|2022-04-08 10:08:40|329.85|327.45|329.79|327.39|329.85|327.45|329.79|327.39|0
1649412530000|2022-04-08 10:08:50|329.93|327.53|329.85|327.45|329.93|327.53|329.85|327.45|0
1649412540000|2022-04-08 10:09:00|329.79|327.39|329.79|327.39|329.79|327.39|329.72|327.32|0
1649412550000|2022-04-08 10:09:10|329.93|327.53|329.85|327.45|329.93|327.53|329.85|327.45|0
1649412560000|2022-04-08 10:09:20|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649412570000|2022-04-08 10:09:30|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1649412580000|2022-04-08 10:09:40|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412590000|2022-04-08 10:09:50|329.72|327.32|329.65|327.25|329.72|327.32|329.65|327.25|0
1649412620000|2022-04-08 10:10:20|329.72|327.32|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412640000|2022-04-08 10:10:40|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412650000|2022-04-08 10:10:50|329.72|327.32|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412660000|2022-04-08 10:11:00|329.79|327.39|329.72|327.32|329.79|327.39|329.72|327.32|0
1649412670000|2022-04-08 10:11:10|329.79|327.39|329.92|327.52|329.92|327.52|329.79|327.39|0
1649412680000|2022-04-08 10:11:20|330.06|327.66|329.99|327.59|330.06|327.66|329.99|327.59|0
1649412690000|2022-04-08 10:11:30|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1649412700000|2022-04-08 10:11:40|329.85|327.45|329.79|327.39|329.85|327.45|329.72|327.32|0
1649412710000|2022-04-08 10:11:50|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1649412720000|2022-04-08 10:12:00|329.65|327.25|329.79|327.39|329.79|327.39|329.65|327.25|0
1649412730000|2022-04-08 10:12:10|329.72|327.32|329.79|327.39|329.79|327.39|329.65|327.25|0
1649412740000|2022-04-08 10:12:20|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1649412750000|2022-04-08 10:12:30|329.79|327.39|329.92|327.52|329.92|327.52|329.79|327.39|0
1649412760000|2022-04-08 10:12:40|329.72|327.32|329.79|327.39|329.85|327.45|329.72|327.32|0
1649412770000|2022-04-08 10:12:50|329.85|327.45|329.79|327.39|329.85|327.45|329.79|327.39|0
1649412780000|2022-04-08 10:13:00|329.72|327.32|329.65|327.25|329.72|327.32|329.65|327.25|0
1649412790000|2022-04-08 10:13:10|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412810000|2022-04-08 10:13:30|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649412820000|2022-04-08 10:13:40|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1649412840000|2022-04-08 10:14:00|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1649412850000|2022-04-08 10:14:10|328.97|326.57|328.15|325.75|328.97|326.57|328.15|325.75|0
1649412860000|2022-04-08 10:14:20|328.01|325.61|327.88|325.48|328.15|325.75|327.88|325.48|0
1649412870000|2022-04-08 10:14:30|327.74|325.34|327.6|325.2|327.88|325.48|327.6|325.2|0
1649412880000|2022-04-08 10:14:40|327.74|325.34|328.01|325.61|328.01|325.61|327.74|325.34|0
1649412890000|2022-04-08 10:14:50|327.6|325.2|327.53|325.13|327.67|325.27|327.53|325.13|0
1649412900000|2022-04-08 10:15:00|327.74|325.34|327.88|325.48|327.88|325.48|327.6|325.2|0
1649412910000|2022-04-08 10:15:10|327.74|325.34|328.28|325.88|328.28|325.88|327.74|325.34|0
1649412920000|2022-04-08 10:15:20|328.56|326.16|329.1|326.7|329.17|326.77|328.56|326.16|0
1649412930000|2022-04-08 10:15:30|329.24|326.84|328.42|326.02|329.24|326.84|328.15|325.75|0
1649412940000|2022-04-08 10:15:40|328.62|326.22|328.83|326.43|328.83|326.43|328.62|326.22|0
1649412950000|2022-04-08 10:15:50|328.69|326.29|328.83|326.43|328.83|326.43|328.69|326.29|0
1649412960000|2022-04-08 10:16:00|328.9|326.5|328.97|326.57|329.1|326.7|328.9|326.5|0
1649412970000|2022-04-08 10:16:10|328.83|326.43|328.62|326.22|328.83|326.43|328.42|326.02|0
1649412980000|2022-04-08 10:16:20|328.42|326.02|328.56|326.16|328.56|326.16|328.42|326.02|0
1649412990000|2022-04-08 10:16:30|328.62|326.22|328.56|326.16|328.62|326.22|328.42|326.02|0
1649413000000|2022-04-08 10:16:40|328.69|326.29|328.35|325.95|328.69|326.29|328.35|325.95|0
1649413010000|2022-04-08 10:16:50|328.42|326.02|328.62|326.22|328.62|326.22|328.42|326.02|0
1649413020000|2022-04-08 10:17:00|328.42|326.02|328.42|326.02|328.49|326.09|328.42|326.02|0
1649413030000|2022-04-08 10:17:10|328.69|326.29|328.56|326.16|328.69|326.29|328.56|326.16|0
1649413050000|2022-04-08 10:17:30|328.28|325.88|328.28|325.88|328.28|325.88|328.15|325.75|0
1649413060000|2022-04-08 10:17:40|328.15|325.75|327.6|325.2|328.15|325.75|327.6|325.2|0
1649413070000|2022-04-08 10:17:50|327.47|325.07|327.39|324.99|327.47|325.07|327.39|324.99|0
1649413080000|2022-04-08 10:18:00|327.53|325.13|327.19|324.79|327.6|325.2|327.19|324.79|0
1649413090000|2022-04-08 10:18:10|327.33|324.93|327.33|324.93|327.33|324.93|327.26|324.86|0
1649413100000|2022-04-08 10:18:20|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1649413110000|2022-04-08 10:18:30|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413120000|2022-04-08 10:18:40|327.33|324.93|327.19|324.79|327.33|324.93|327.19|324.79|0
1649413140000|2022-04-08 10:19:00|327.26|324.86|327.33|324.93|327.33|324.93|327.26|324.86|0
1649413150000|2022-04-08 10:19:10|327.26|324.86|327.19|324.79|327.33|324.93|327.06|324.66|0
1649413160000|2022-04-08 10:19:20|327.06|324.66|327.19|324.79|327.19|324.79|327.06|324.66|0
1649413170000|2022-04-08 10:19:30|327.26|324.86|327.33|324.93|327.33|324.93|327.26|324.86|0
1649413180000|2022-04-08 10:19:40|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413190000|2022-04-08 10:19:50|327.26|324.86|327.12|324.72|327.26|324.86|327.12|324.72|0
1649413200000|2022-04-08 10:20:00|327.19|324.79|327.19|324.79|327.19|324.79|327.06|324.66|0
1649413210000|2022-04-08 10:20:10|327.33|324.93|327.6|325.2|327.6|325.2|327.19|324.79|0
1649413220000|2022-04-08 10:20:20|327.46|325.06|327.39|324.99|327.46|325.06|327.39|324.99|0
1649413230000|2022-04-08 10:20:30|327.46|325.06|327.6|325.2|327.6|325.2|327.46|325.06|0
1649413240000|2022-04-08 10:20:40|327.53|325.13|327.33|324.93|327.53|325.13|327.33|324.93|0
1649413250000|2022-04-08 10:20:50|327.39|324.99|327.46|325.06|327.53|325.13|327.39|324.99|0
1649413260000|2022-04-08 10:21:00|327.39|324.99|327.06|324.66|327.39|324.99|327.06|324.66|0
1649413270000|2022-04-08 10:21:10|326.92|324.52|327.06|324.66|327.06|324.66|326.92|324.52|0
1649413280000|2022-04-08 10:21:20|326.92|324.52|327.12|324.72|327.12|324.72|326.92|324.52|0
1649413290000|2022-04-08 10:21:30|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413300000|2022-04-08 10:21:40|327.06|324.66|326.92|324.52|327.06|324.66|326.92|324.52|0
1649413310000|2022-04-08 10:21:50|327.06|324.66|326.92|324.52|327.06|324.66|326.92|324.52|0
1649413320000|2022-04-08 10:22:00|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1649413330000|2022-04-08 10:22:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649413340000|2022-04-08 10:22:20|327.06|324.66|326.78|324.38|327.06|324.66|326.78|324.38|0
1649413350000|2022-04-08 10:22:30|326.92|324.52|326.65|324.25|326.92|324.52|326.65|324.25|0
1649413360000|2022-04-08 10:22:40|326.51|324.11|326.65|324.25|326.65|324.25|326.51|324.11|0
1649413370000|2022-04-08 10:22:50|326.51|324.11|326.78|324.38|326.78|324.38|326.51|324.11|0
1649413380000|2022-04-08 10:23:00|326.92|324.52|326.85|324.45|326.92|324.52|326.78|324.38|0
1649413390000|2022-04-08 10:23:10|326.92|324.52|326.78|324.38|326.92|324.52|326.78|324.38|0
1649413400000|2022-04-08 10:23:20|326.71|324.31|326.51|324.11|326.71|324.31|326.51|324.11|0
1649413410000|2022-04-08 10:23:30|326.58|324.18|326.51|324.11|326.65|324.25|326.51|324.11|0
1649413420000|2022-04-08 10:23:40|326.65|324.25|326.78|324.38|326.78|324.38|326.65|324.25|0
1649413430000|2022-04-08 10:23:50|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649413440000|2022-04-08 10:24:00|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1649413450000|2022-04-08 10:24:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649413460000|2022-04-08 10:24:20|326.85|324.45|326.78|324.38|326.85|324.45|326.78|324.38|0
1649413470000|2022-04-08 10:24:30|326.92|324.52|326.92|324.52|326.92|324.52|326.78|324.38|0
1649413480000|2022-04-08 10:24:40|326.85|324.45|326.92|324.52|326.92|324.52|326.85|324.45|0
1649413490000|2022-04-08 10:24:50|327.05|324.65|327.05|324.65|327.19|324.79|327.05|324.65|0
1649413510000|2022-04-08 10:25:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649413520000|2022-04-08 10:25:20|326.65|324.25|326.71|324.31|326.71|324.31|326.65|324.25|0
1649413530000|2022-04-08 10:25:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649413540000|2022-04-08 10:25:40|326.71|324.31|326.78|324.38|326.78|324.38|326.71|324.31|0
1649413550000|2022-04-08 10:25:50|326.65|324.25|326.78|324.38|326.78|324.38|326.65|324.25|0
1649413570000|2022-04-08 10:26:10|326.71|324.31|326.78|324.38|326.78|324.38|326.71|324.31|0
1649413580000|2022-04-08 10:26:20|326.51|324.11|326.51|324.11|326.65|324.25|326.51|324.11|0
1649413590000|2022-04-08 10:26:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649413600000|2022-04-08 10:26:40|326.51|324.11|326.65|324.25|326.65|324.25|326.51|324.11|0
1649413620000|2022-04-08 10:27:00|326.51|324.11|326.65|324.25|326.65|324.25|326.51|324.11|0
1649413630000|2022-04-08 10:27:10|326.57|324.17|326.51|324.11|326.65|324.25|326.44|324.04|0
1649413640000|2022-04-08 10:27:20|326.78|324.38|326.92|324.52|326.92|324.52|326.78|324.38|0
1649413650000|2022-04-08 10:27:30|326.78|324.38|327.05|324.65|327.05|324.65|326.78|324.38|0
1649413660000|2022-04-08 10:27:40|327.19|324.79|327.46|325.06|327.46|325.06|327.19|324.79|0
1649413670000|2022-04-08 10:27:50|327.33|324.93|327.39|324.99|327.39|324.99|327.33|324.93|0
1649413680000|2022-04-08 10:28:00|327.33|324.93|327.46|325.06|327.46|325.06|327.33|324.93|0
1649413690000|2022-04-08 10:28:10|327.33|324.93|327.19|324.79|327.33|324.93|327.19|324.79|0
1649413710000|2022-04-08 10:28:30|326.92|324.52|327.05|324.65|327.05|324.65|326.92|324.52|0
1649413720000|2022-04-08 10:28:40|326.92|324.52|326.92|324.52|327.05|324.65|326.92|324.52|0
1649413730000|2022-04-08 10:28:50|327.05|324.65|326.92|324.52|327.05|324.65|326.92|324.52|0
1649413740000|2022-04-08 10:29:00|327.05|324.65|327.19|324.79|327.19|324.79|327.05|324.65|0
1649413750000|2022-04-08 10:29:10|327.32|324.92|327.25|324.85|327.32|324.92|327.19|324.79|0
1649413760000|2022-04-08 10:29:20|327.32|324.92|327.19|324.79|327.32|324.92|327.19|324.79|0
1649413780000|2022-04-08 10:29:40|327.05|324.65|327.12|324.72|327.12|324.72|327.05|324.65|0
1649413790000|2022-04-08 10:29:50|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413800000|2022-04-08 10:30:00|327.05|324.65|327.05|324.65|327.19|324.79|327.05|324.65|0
1649413810000|2022-04-08 10:30:10|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1649413820000|2022-04-08 10:30:20|327.05|324.65|326.92|324.52|327.12|324.72|326.92|324.52|0
1649413830000|2022-04-08 10:30:30|326.98|324.58|327.05|324.65|327.05|324.65|326.92|324.52|0
1649413840000|2022-04-08 10:30:40|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413850000|2022-04-08 10:30:50|327.12|324.72|327.12|324.72|327.12|324.72|327.05|324.65|0
1649413860000|2022-04-08 10:31:00|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413880000|2022-04-08 10:31:20|327.25|324.85|327.19|324.79|327.25|324.85|327.19|324.79|0
1649413890000|2022-04-08 10:31:30|327.25|324.85|327.19|324.79|327.32|324.92|327.19|324.79|0
1649413900000|2022-04-08 10:31:40|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1649413910000|2022-04-08 10:31:50|326.98|324.58|326.92|324.52|326.98|324.58|326.92|324.52|0
1649413920000|2022-04-08 10:32:00|327.05|324.65|326.84|324.44|327.05|324.65|326.84|324.44|0
1649413930000|2022-04-08 10:32:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649413950000|2022-04-08 10:32:30|326.78|324.38|326.64|324.24|326.78|324.38|326.64|324.24|0
1649413960000|2022-04-08 10:32:40|326.57|324.17|326.51|324.11|326.64|324.24|326.51|324.11|0
1649413970000|2022-04-08 10:32:50|326.57|324.17|326.64|324.24|326.64|324.24|326.57|324.17|0
1649413980000|2022-04-08 10:33:00|326.78|324.38|326.64|324.24|326.78|324.38|326.51|324.11|0
1649413990000|2022-04-08 10:33:10|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1649414000000|2022-04-08 10:33:20|326.91|324.51|327.05|324.65|327.05|324.65|326.91|324.51|0
1649414010000|2022-04-08 10:33:30|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649414020000|2022-04-08 10:33:40|327.32|324.92|327.19|324.79|327.32|324.92|327.19|324.79|0
1649414030000|2022-04-08 10:33:50|327.05|324.65|327.05|324.65|327.12|324.72|327.05|324.65|0
1649414040000|2022-04-08 10:34:00|327.12|324.72|327.19|324.79|327.19|324.79|327.12|324.72|0
1649414050000|2022-04-08 10:34:10|327.05|324.65|326.78|324.38|327.05|324.65|326.78|324.38|0
1649414060000|2022-04-08 10:34:20|326.84|324.44|326.91|324.51|326.91|324.51|326.84|324.44|0
1649414070000|2022-04-08 10:34:30|326.84|324.44|326.78|324.38|326.84|324.44|326.78|324.38|0
1649414080000|2022-04-08 10:34:40|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1649414090000|2022-04-08 10:34:50|326.98|324.58|326.78|324.38|326.98|324.58|326.78|324.38|0
1649414100000|2022-04-08 10:35:00|326.84|324.44|326.51|324.11|326.84|324.44|326.51|324.11|0
1649414110000|2022-04-08 10:35:10|326.37|323.97|326.51|324.11|326.51|324.11|326.37|323.97|0
1649414140000|2022-04-08 10:35:40|326.64|324.24|326.51|324.11|326.64|324.24|326.51|324.11|0
1649414160000|2022-04-08 10:36:00|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1649414180000|2022-04-08 10:36:20|326.71|324.31|326.64|324.24|326.71|324.31|326.64|324.24|0
1649414190000|2022-04-08 10:36:30|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1649414200000|2022-04-08 10:36:40|326.64|324.24|326.78|324.38|326.78|324.38|326.64|324.24|0
1649414210000|2022-04-08 10:36:50|326.91|324.51|326.91|324.51|326.91|324.51|326.78|324.38|0
1649414230000|2022-04-08 10:37:10|326.98|324.58|326.98|324.58|327.05|324.65|326.91|324.51|0
1649414240000|2022-04-08 10:37:20|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1649414250000|2022-04-08 10:37:30|327.05|324.65|327.05|324.65|327.05|324.65|326.91|324.51|0
1649414270000|2022-04-08 10:37:50|327.18|324.78|326.91|324.51|327.18|324.78|326.91|324.51|0
1649414280000|2022-04-08 10:38:00|327.05|324.65|327.05|324.65|327.18|324.78|327.05|324.65|0
1649414290000|2022-04-08 10:38:10|327.18|324.78|327.46|325.06|327.46|325.06|327.18|324.78|0
1649414310000|2022-04-08 10:38:30|327.39|324.99|327.46|325.06|327.46|325.06|327.39|324.99|0
1649414320000|2022-04-08 10:38:40|327.32|324.92|327.46|325.06|327.46|325.06|327.32|324.92|0
1649414340000|2022-04-08 10:39:00|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1649414350000|2022-04-08 10:39:10|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1649414360000|2022-04-08 10:39:20|327.87|325.47|327.79|325.39|327.87|325.47|327.73|325.33|0
1649414370000|2022-04-08 10:39:30|327.87|325.47|327.73|325.33|327.87|325.47|327.73|325.33|0
1649414390000|2022-04-08 10:39:50|327.79|325.39|327.73|325.33|327.79|325.39|327.73|325.33|0
1649414400000|2022-04-08 10:40:00|328|325.6|328.14|325.74|328.14|325.74|327.86|325.46|0
1649414410000|2022-04-08 10:40:10|328|325.6|327.86|325.46|328|325.6|327.86|325.46|0
1649414420000|2022-04-08 10:40:20|327.73|325.33|327.73|325.33|327.86|325.46|327.73|325.33|0
1649414430000|2022-04-08 10:40:30|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1649414440000|2022-04-08 10:40:40|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1649414450000|2022-04-08 10:40:50|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1649414460000|2022-04-08 10:41:00|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1649414470000|2022-04-08 10:41:10|328.55|326.15|328.27|325.87|328.55|326.15|328.27|325.87|0
1649414480000|2022-04-08 10:41:20|328.14|325.74|328.27|325.87|328.27|325.87|328.14|325.74|0
1649414510000|2022-04-08 10:41:50|328.41|326.01|328.47|326.07|328.47|326.07|328.41|326.01|0
1649414520000|2022-04-08 10:42:00|328.41|326.01|328.68|326.28|328.68|326.28|328.41|326.01|0
1649414530000|2022-04-08 10:42:10|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1649414540000|2022-04-08 10:42:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649414550000|2022-04-08 10:42:30|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1649414560000|2022-04-08 10:42:40|328.47|326.07|328.55|326.15|328.55|326.15|328.41|326.01|0
1649414570000|2022-04-08 10:42:50|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649414580000|2022-04-08 10:43:00|328.55|326.15|328.95|326.55|328.95|326.55|328.55|326.15|0
1649414590000|2022-04-08 10:43:10|328.82|326.42|328.82|326.42|328.95|326.55|328.82|326.42|0
1649414600000|2022-04-08 10:43:20|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414610000|2022-04-08 10:43:30|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414620000|2022-04-08 10:43:40|328.68|326.28|328.82|326.42|328.82|326.42|328.68|326.28|0
1649414640000|2022-04-08 10:44:00|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414650000|2022-04-08 10:44:10|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414660000|2022-04-08 10:44:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649414670000|2022-04-08 10:44:30|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414680000|2022-04-08 10:44:40|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414690000|2022-04-08 10:44:50|329.02|326.62|328.82|326.42|329.09|326.69|328.82|326.42|0
1649414700000|2022-04-08 10:45:00|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414710000|2022-04-08 10:45:10|328.82|326.42|328.82|326.42|328.82|326.42|328.68|326.28|0
1649414720000|2022-04-08 10:45:20|328.95|326.55|328.82|326.42|328.95|326.55|328.82|326.42|0
1649414730000|2022-04-08 10:45:30|328.68|326.28|328.54|326.14|328.68|326.28|328.54|326.14|0
1649414740000|2022-04-08 10:45:40|328.41|326.01|328.41|326.01|328.54|326.14|328.41|326.01|0
1649414760000|2022-04-08 10:46:00|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1649414770000|2022-04-08 10:46:10|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1649414780000|2022-04-08 10:46:20|328.68|326.28|328.54|326.14|328.68|326.28|328.54|326.14|0
1649414790000|2022-04-08 10:46:30|328.47|326.07|328.54|326.14|328.61|326.21|328.47|326.07|0
1649414800000|2022-04-08 10:46:40|328.68|326.28|328.54|326.14|328.68|326.28|328.54|326.14|0
1649414810000|2022-04-08 10:46:50|328.61|326.21|328.54|326.14|328.61|326.21|328.54|326.14|0
1649414820000|2022-04-08 10:47:00|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649414830000|2022-04-08 10:47:10|328.54|326.14|328.68|326.28|328.68|326.28|328.54|326.14|0
1649414840000|2022-04-08 10:47:20|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414850000|2022-04-08 10:47:30|328.68|326.28|328.82|326.42|328.82|326.42|328.68|326.28|0
1649414860000|2022-04-08 10:47:40|328.68|326.28|328.54|326.14|328.68|326.28|328.54|326.14|0
1649414870000|2022-04-08 10:47:50|328.68|326.28|328.82|326.42|328.82|326.42|328.68|326.28|0
1649414880000|2022-04-08 10:48:00|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1649414890000|2022-04-08 10:48:10|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414900000|2022-04-08 10:48:20|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414910000|2022-04-08 10:48:30|329.09|326.69|329.09|326.69|329.23|326.83|329.09|326.69|0
1649414920000|2022-04-08 10:48:40|329.23|326.83|329.23|326.83|329.23|326.83|329.09|326.69|0
1649414930000|2022-04-08 10:48:50|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1649414940000|2022-04-08 10:49:00|329.43|327.03|329.36|326.96|329.43|327.03|329.36|326.96|0
1649414950000|2022-04-08 10:49:10|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1649414960000|2022-04-08 10:49:20|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1649414970000|2022-04-08 10:49:30|329.5|327.1|329.5|327.1|329.5|327.1|329.36|326.96|0
1649414980000|2022-04-08 10:49:40|329.22|326.82|329.22|326.82|329.36|326.96|329.22|326.82|0
1649414990000|2022-04-08 10:49:50|329.36|326.96|329.22|326.82|329.36|326.96|329.22|326.82|0
1649415000000|2022-04-08 10:50:00|329.36|326.96|329.36|326.96|329.5|327.1|329.36|326.96|0
1649415010000|2022-04-08 10:50:10|329.63|327.23|329.5|327.1|329.63|327.23|329.5|327.1|0
1649415020000|2022-04-08 10:50:20|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1649415030000|2022-04-08 10:50:30|329.7|327.3|329.63|327.23|329.7|327.3|329.63|327.23|0
1649415060000|2022-04-08 10:51:00|329.77|327.37|329.91|327.51|329.91|327.51|329.77|327.37|0
1649415070000|2022-04-08 10:51:10|330.04|327.64|329.91|327.51|330.04|327.64|329.91|327.51|0
1649415080000|2022-04-08 10:51:20|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1649415090000|2022-04-08 10:51:30|329.91|327.51|329.91|327.51|329.91|327.51|329.84|327.44|0
1649415100000|2022-04-08 10:51:40|329.77|327.37|329.77|327.37|329.84|327.44|329.77|327.37|0
1649415110000|2022-04-08 10:51:50|329.63|327.23|329.7|327.3|329.7|327.3|329.63|327.23|0
1649415120000|2022-04-08 10:52:00|329.77|327.37|329.63|327.23|329.77|327.37|329.63|327.23|0
1649415150000|2022-04-08 10:52:30|329.77|327.37|329.84|327.44|329.91|327.51|329.77|327.37|0
1649415160000|2022-04-08 10:52:40|329.77|327.37|329.91|327.51|329.91|327.51|329.77|327.37|0
1649415180000|2022-04-08 10:53:00|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1649415190000|2022-04-08 10:53:10|329.63|327.23|329.77|327.37|329.77|327.37|329.63|327.23|0
1649415200000|2022-04-08 10:53:20|329.7|327.3|329.77|327.37|329.77|327.37|329.7|327.3|0
1649415220000|2022-04-08 10:53:40|329.97|327.57|330.04|327.64|330.04|327.64|329.97|327.57|0
1649415230000|2022-04-08 10:53:50|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1649415240000|2022-04-08 10:54:00|330.32|327.92|330.59|328.19|330.59|328.19|330.32|327.92|0
1649415250000|2022-04-08 10:54:10|330.73|328.33|330.59|328.19|330.73|328.33|330.59|328.19|0
1649415270000|2022-04-08 10:54:30|330.45|328.05|330.59|328.19|330.59|328.19|330.45|328.05|0
1649415290000|2022-04-08 10:54:50|330.66|328.26|330.79|328.39|330.79|328.39|330.66|328.26|0
1649415300000|2022-04-08 10:55:00|330.73|328.33|330.73|328.33|330.86|328.46|330.73|328.33|0
1649415330000|2022-04-08 10:55:30|330.79|328.39|330.73|328.33|330.79|328.39|330.73|328.33|0
1649415350000|2022-04-08 10:55:50|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1649415390000|2022-04-08 10:56:30|330.65|328.25|330.59|328.19|330.65|328.25|330.59|328.19|0
1649415410000|2022-04-08 10:56:50|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1649415420000|2022-04-08 10:57:00|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1649415430000|2022-04-08 10:57:10|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1649415440000|2022-04-08 10:57:20|330.73|328.33|330.59|328.19|330.73|328.33|330.52|328.12|0
1649415450000|2022-04-08 10:57:30|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1649415460000|2022-04-08 10:57:40|330.59|328.19|331|328.6|331|328.6|330.59|328.19|0
1649415470000|2022-04-08 10:57:50|330.86|328.46|330.73|328.33|330.86|328.46|330.73|328.33|0
1649415480000|2022-04-08 10:58:00|330.65|328.25|330.73|328.33|330.73|328.33|330.65|328.25|0
1649415490000|2022-04-08 10:58:10|330.79|328.39|330.73|328.33|330.79|328.39|330.73|328.33|0
1649415510000|2022-04-08 10:58:30|330.59|328.19|330.72|328.32|330.73|328.33|330.59|328.19|0
1649415520000|2022-04-08 10:58:40|330.86|328.46|331.27|328.87|331.27|328.87|330.72|328.32|0
1649415530000|2022-04-08 10:58:50|331.34|328.94|331.55|329.15|331.68|329.28|331.34|328.94|0
1649415540000|2022-04-08 10:59:00|331.41|329.01|331.41|329.01|331.55|329.15|331.41|329.01|0
1649415550000|2022-04-08 10:59:10|331.55|329.15|331.55|329.15|331.55|329.15|331.41|329.01|0
1649415560000|2022-04-08 10:59:20|331.68|329.28|331.68|329.28|331.82|329.42|331.68|329.28|0
1649415570000|2022-04-08 10:59:30|331.82|329.42|331.55|329.15|331.82|329.42|331.55|329.15|0
1649415600000|2022-04-08 11:00:00|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1649415610000|2022-04-08 11:00:10|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1649415620000|2022-04-08 11:00:20|331.68|329.28|331.68|329.28|331.82|329.42|331.68|329.28|0
1649415630000|2022-04-08 11:00:30|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1649415640000|2022-04-08 11:00:40|331.61|329.21|331.68|329.28|331.68|329.28|331.55|329.15|0
1649415650000|2022-04-08 11:00:50|331.55|329.15|331.41|329.01|331.55|329.15|331.41|329.01|0
1649415660000|2022-04-08 11:01:00|331.27|328.87|331.27|328.87|331.27|328.87|331.13|328.73|0
1649415670000|2022-04-08 11:01:10|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1649415680000|2022-04-08 11:01:20|331.27|328.87|331.2|328.8|331.27|328.87|331.2|328.8|0
1649415690000|2022-04-08 11:01:30|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1649415700000|2022-04-08 11:01:40|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1649415710000|2022-04-08 11:01:50|331|328.6|330.93|328.53|331|328.6|330.93|328.53|0
1649415720000|2022-04-08 11:02:00|331|328.6|331|328.6|331|328.6|331|328.6|0
1649415730000|2022-04-08 11:02:10|330.86|328.46|330.72|328.32|331|328.6|330.72|328.32|0
1649415740000|2022-04-08 11:02:20|330.59|328.19|330.72|328.32|330.72|328.32|330.59|328.19|0
1649415750000|2022-04-08 11:02:30|330.79|328.39|330.72|328.32|330.79|328.39|330.72|328.32|0
1649415770000|2022-04-08 11:02:50|330.59|328.19|330.72|328.32|330.72|328.32|330.59|328.19|0
1649415780000|2022-04-08 11:03:00|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1649415800000|2022-04-08 11:03:20|330.79|328.39|330.86|328.46|331|328.6|330.79|328.39|0
1649415810000|2022-04-08 11:03:30|331|328.6|331|328.6|331|328.6|331|328.6|0
1649415820000|2022-04-08 11:03:40|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1649415830000|2022-04-08 11:03:50|330.93|328.53|331|328.6|331|328.6|330.86|328.46|0
1649415840000|2022-04-08 11:04:00|331.06|328.66|331|328.6|331.06|328.66|331|328.6|0
1649415850000|2022-04-08 11:04:10|330.86|328.46|330.93|328.53|331|328.6|330.86|328.46|0
1649415860000|2022-04-08 11:04:20|331|328.6|330.93|328.53|331|328.6|330.86|328.46|0
1649415870000|2022-04-08 11:04:30|330.86|328.46|331|328.6|331.06|328.66|330.86|328.46|0
1649415880000|2022-04-08 11:04:40|330.92|328.52|331|328.6|331|328.6|330.92|328.52|0
1649415890000|2022-04-08 11:04:50|330.92|328.52|330.86|328.46|331|328.6|330.86|328.46|0
1649415910000|2022-04-08 11:05:10|331|328.6|331|328.6|331|328.6|331|328.6|0
1649415920000|2022-04-08 11:05:20|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1649415940000|2022-04-08 11:05:40|331.27|328.87|331.27|328.87|331.27|328.87|331.2|328.8|0
1649415950000|2022-04-08 11:05:50|331.34|328.94|331.68|329.28|331.68|329.28|331.34|328.94|0
1649415960000|2022-04-08 11:06:00|331.82|329.42|331.68|329.28|331.82|329.42|331.68|329.28|0
1649415970000|2022-04-08 11:06:10|331.82|329.42|331.88|329.48|331.96|329.56|331.68|329.28|0
1649415980000|2022-04-08 11:06:20|331.96|329.56|331.82|329.42|331.96|329.56|331.82|329.42|0
1649415990000|2022-04-08 11:06:30|331.95|329.55|331.95|329.55|331.95|329.55|331.82|329.42|0
1649416000000|2022-04-08 11:06:40|332.09|329.69|332.09|329.69|332.09|329.69|331.95|329.55|0
1649416010000|2022-04-08 11:06:50|332.23|329.83|332.37|329.97|332.5|330.1|332.09|329.69|0
1649416020000|2022-04-08 11:07:00|332.09|329.69|332.09|329.69|332.23|329.83|332.09|329.69|0
1649416030000|2022-04-08 11:07:10|331.95|329.55|331.95|329.55|332.02|329.62|331.95|329.55|0
1649416040000|2022-04-08 11:07:20|332.02|329.62|332.09|329.69|332.23|329.83|332.02|329.62|0
1649416060000|2022-04-08 11:07:40|332.02|329.62|332.09|329.69|332.09|329.69|332.02|329.62|0
1649416070000|2022-04-08 11:07:50|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1649416080000|2022-04-08 11:08:00|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649416090000|2022-04-08 11:08:10|332.37|329.97|332.29|329.89|332.37|329.97|332.23|329.83|0
1649416100000|2022-04-08 11:08:20|332.23|329.83|331.95|329.55|332.23|329.83|331.95|329.55|0
1649416110000|2022-04-08 11:08:30|332.16|329.76|332.23|329.83|332.23|329.83|332.16|329.76|0
1649416160000|2022-04-08 11:09:20|332.37|329.97|332.09|329.69|332.37|329.97|332.09|329.69|0
1649416180000|2022-04-08 11:09:40|331.95|329.55|332.09|329.69|332.09|329.69|331.95|329.55|0
1649416190000|2022-04-08 11:09:50|333.58|331.18|332.37|329.97|333.72|331.32|332.37|329.97|0
1649416200000|2022-04-08 11:10:00|332.23|329.83|332.37|329.97|332.37|329.97|332.23|329.83|0
1649416210000|2022-04-08 11:10:10|332.23|329.83|332.37|329.97|332.37|329.97|332.23|329.83|0
1649416220000|2022-04-08 11:10:20|332.23|329.83|332.36|329.96|332.36|329.96|332.23|329.83|0
1649416230000|2022-04-08 11:10:30|332.5|330.1|332.36|329.96|332.5|330.1|332.36|329.96|0
1649416250000|2022-04-08 11:10:50|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649416260000|2022-04-08 11:11:00|332.36|329.96|332.23|329.83|332.36|329.96|332.23|329.83|0
1649416270000|2022-04-08 11:11:10|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1649416280000|2022-04-08 11:11:20|332.23|329.83|332.09|329.69|332.23|329.83|332.09|329.69|0
1649416290000|2022-04-08 11:11:30|331.95|329.55|332.09|329.69|332.09|329.69|331.95|329.55|0
1649416300000|2022-04-08 11:11:40|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649416310000|2022-04-08 11:11:50|332.16|329.76|332.23|329.83|332.23|329.83|332.16|329.76|0
1649416320000|2022-04-08 11:12:00|332.36|329.96|332.36|329.96|332.36|329.96|332.29|329.89|0
1649416330000|2022-04-08 11:12:10|332.5|330.1|332.64|330.24|332.64|330.24|332.5|330.1|0
1649416340000|2022-04-08 11:12:20|332.5|330.1|332.5|330.1|332.64|330.24|332.5|330.1|0
1649416360000|2022-04-08 11:12:40|332.23|329.83|332.36|329.96|332.36|329.96|332.23|329.83|0
1649416370000|2022-04-08 11:12:50|332.23|329.83|332.36|329.96|332.36|329.96|332.23|329.83|0
1649416390000|2022-04-08 11:13:10|332.5|330.1|332.5|330.1|332.64|330.24|332.5|330.1|0
1649416410000|2022-04-08 11:13:30|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416420000|2022-04-08 11:13:40|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1649416430000|2022-04-08 11:13:50|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416440000|2022-04-08 11:14:00|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649416450000|2022-04-08 11:14:10|332.09|329.69|332.02|329.62|332.09|329.69|332.02|329.62|0
1649416460000|2022-04-08 11:14:20|331.95|329.55|331.68|329.28|331.95|329.55|331.68|329.28|0
1649416470000|2022-04-08 11:14:30|331.81|329.41|331.95|329.55|331.95|329.55|331.68|329.28|0
1649416490000|2022-04-08 11:14:50|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1649416500000|2022-04-08 11:15:00|331.95|329.55|331.95|329.55|331.95|329.55|331.81|329.41|0
1649416510000|2022-04-08 11:15:10|331.81|329.41|331.95|329.55|331.95|329.55|331.81|329.41|0
1649416520000|2022-04-08 11:15:20|332.09|329.69|331.81|329.41|332.09|329.69|331.81|329.41|0
1649416530000|2022-04-08 11:15:30|331.95|329.55|332.09|329.69|332.09|329.69|331.95|329.55|0
1649416540000|2022-04-08 11:15:40|331.95|329.55|331.88|329.48|331.95|329.55|331.81|329.41|0
1649416550000|2022-04-08 11:15:50|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1649416560000|2022-04-08 11:16:00|331.88|329.48|332.09|329.69|332.09|329.69|331.88|329.48|0
1649416580000|2022-04-08 11:16:20|331.88|329.48|331.95|329.55|331.95|329.55|331.88|329.48|0
1649416590000|2022-04-08 11:16:30|332.02|329.62|331.95|329.55|332.02|329.62|331.95|329.55|0
1649416610000|2022-04-08 11:16:50|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649416620000|2022-04-08 11:17:00|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1649416630000|2022-04-08 11:17:10|331.81|329.41|332.09|329.69|332.09|329.69|331.81|329.41|0
1649416660000|2022-04-08 11:17:40|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649416670000|2022-04-08 11:17:50|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416680000|2022-04-08 11:18:00|332.15|329.75|332.09|329.69|332.15|329.75|332.09|329.69|0
1649416690000|2022-04-08 11:18:10|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1649416700000|2022-04-08 11:18:20|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649416710000|2022-04-08 11:18:30|332.09|329.69|331.95|329.55|332.09|329.69|331.95|329.55|0
1649416720000|2022-04-08 11:18:40|332.09|329.69|332.02|329.62|332.09|329.69|331.95|329.55|0
1649416730000|2022-04-08 11:18:50|332.09|329.69|332.09|329.69|332.22|329.82|332.09|329.69|0
1649416740000|2022-04-08 11:19:00|331.95|329.55|331.81|329.41|331.95|329.55|331.81|329.41|0
1649416750000|2022-04-08 11:19:10|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1649416760000|2022-04-08 11:19:20|331.54|329.14|331.54|329.14|331.54|329.14|331.4|329|0
1649416770000|2022-04-08 11:19:30|331.68|329.28|331.95|329.55|331.95|329.55|331.67|329.27|0
1649416780000|2022-04-08 11:19:40|331.81|329.41|331.81|329.41|331.81|329.41|331.67|329.27|0
1649416790000|2022-04-08 11:19:50|331.6|329.2|331.6|329.2|331.67|329.27|331.6|329.2|0
1649416800000|2022-04-08 11:20:00|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1649416810000|2022-04-08 11:20:10|331.81|329.41|332.36|329.96|332.36|329.96|331.81|329.41|0
1649416820000|2022-04-08 11:20:20|332.22|329.82|332.09|329.69|332.22|329.82|332.09|329.69|0
1649416830000|2022-04-08 11:20:30|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649416840000|2022-04-08 11:20:40|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416850000|2022-04-08 11:20:50|332.5|330.1|332.64|330.24|332.64|330.24|332.5|330.1|0
1649416860000|2022-04-08 11:21:00|332.77|330.37|332.63|330.23|332.77|330.37|332.63|330.23|0
1649416870000|2022-04-08 11:21:10|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416890000|2022-04-08 11:21:30|332.43|330.03|332.36|329.96|332.43|330.03|332.36|329.96|0
1649416900000|2022-04-08 11:21:40|332.22|329.82|331.95|329.55|332.22|329.82|331.95|329.55|0
1649416910000|2022-04-08 11:21:50|332.09|329.69|332.22|329.82|332.22|329.82|332.09|329.69|0
1649416930000|2022-04-08 11:22:10|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1649416940000|2022-04-08 11:22:20|332.22|329.82|332.09|329.69|332.22|329.82|332.09|329.69|0
1649416950000|2022-04-08 11:22:30|332.15|329.75|332.09|329.69|332.15|329.75|332.09|329.69|0
1649416960000|2022-04-08 11:22:40|332.15|329.75|332.09|329.69|332.15|329.75|332.01|329.61|0
1649416970000|2022-04-08 11:22:50|332.01|329.61|331.95|329.55|332.01|329.61|331.95|329.55|0
1649416980000|2022-04-08 11:23:00|332.01|329.61|331.95|329.55|332.08|329.68|331.95|329.55|0
1649416990000|2022-04-08 11:23:10|331.81|329.41|331.54|329.14|331.81|329.41|331.54|329.14|0
1649417000000|2022-04-08 11:23:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1649417020000|2022-04-08 11:23:40|331.74|329.34|331.67|329.27|331.74|329.34|331.67|329.27|0
1649417030000|2022-04-08 11:23:50|331.74|329.34|331.67|329.27|331.81|329.41|331.67|329.27|0
1649417040000|2022-04-08 11:24:00|331.54|329.14|331.6|329.2|331.67|329.27|331.54|329.14|0
1649417050000|2022-04-08 11:24:10|331.54|329.14|331.67|329.27|331.67|329.27|331.54|329.14|0
1649417060000|2022-04-08 11:24:20|331.6|329.2|331.54|329.14|331.6|329.2|331.54|329.14|0
1649417070000|2022-04-08 11:24:30|331.4|329|331.67|329.27|331.67|329.27|331.4|329|0
1649417080000|2022-04-08 11:24:40|331.54|329.14|331.67|329.27|331.67|329.27|331.54|329.14|0
1649417100000|2022-04-08 11:25:00|331.81|329.41|331.95|329.55|331.95|329.55|331.81|329.41|0
1649417110000|2022-04-08 11:25:10|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649417130000|2022-04-08 11:25:30|331.95|329.55|331.95|329.55|331.95|329.55|331.88|329.48|0
1649417140000|2022-04-08 11:25:40|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649417170000|2022-04-08 11:26:10|331.95|329.55|332.08|329.68|332.08|329.68|331.95|329.55|0
1649417180000|2022-04-08 11:26:20|332.01|329.61|332.22|329.82|332.22|329.82|332.01|329.61|0
1649417190000|2022-04-08 11:26:30|332.15|329.75|332.22|329.82|332.22|329.82|332.08|329.68|0
1649417210000|2022-04-08 11:26:50|332.08|329.68|331.81|329.41|332.08|329.68|331.81|329.41|0
1649417230000|2022-04-08 11:27:10|331.87|329.47|331.95|329.55|331.95|329.55|331.87|329.47|0
1649417240000|2022-04-08 11:27:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417250000|2022-04-08 11:27:30|332.15|329.75|332.08|329.68|332.15|329.75|332.08|329.68|0
1649417260000|2022-04-08 11:27:40|332.15|329.75|332.15|329.75|332.15|329.75|332.08|329.68|0
1649417270000|2022-04-08 11:27:50|332.22|329.82|332.22|329.82|332.22|329.82|332.15|329.75|0
1649417290000|2022-04-08 11:28:10|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649417300000|2022-04-08 11:28:20|332.29|329.89|332.22|329.82|332.29|329.89|332.22|329.82|0
1649417310000|2022-04-08 11:28:30|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649417320000|2022-04-08 11:28:40|332.22|329.82|332.29|329.89|332.29|329.89|332.22|329.82|0
1649417330000|2022-04-08 11:28:50|332.15|329.75|332.15|329.75|332.22|329.82|332.08|329.68|0
1649417340000|2022-04-08 11:29:00|332.22|329.82|332.15|329.75|332.22|329.82|332.08|329.68|0
1649417350000|2022-04-08 11:29:10|332.08|329.68|332.22|329.82|332.22|329.82|332.08|329.68|0
1649417360000|2022-04-08 11:29:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417370000|2022-04-08 11:29:30|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1649417380000|2022-04-08 11:29:40|331.94|329.54|332.22|329.82|332.22|329.82|331.94|329.54|0
1649417390000|2022-04-08 11:29:50|332.08|329.68|332.36|329.96|332.36|329.96|332.08|329.68|0
1649417400000|2022-04-08 11:30:00|332.42|330.02|332.36|329.96|332.42|330.02|332.36|329.96|0
1649417410000|2022-04-08 11:30:10|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649417420000|2022-04-08 11:30:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417430000|2022-04-08 11:30:30|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1649417450000|2022-04-08 11:30:50|332.08|329.68|332.15|329.75|332.22|329.82|332.08|329.68|0
1649417460000|2022-04-08 11:31:00|332.08|329.68|332.15|329.75|332.15|329.75|331.94|329.54|0
1649417470000|2022-04-08 11:31:10|332.08|329.68|331.12|328.72|332.22|329.82|331.12|328.72|0
1649417490000|2022-04-08 11:31:30|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1649417500000|2022-04-08 11:31:40|331.32|328.92|331.4|329|331.4|329|331.26|328.86|0
1649417520000|2022-04-08 11:32:00|331.26|328.86|331.81|329.41|331.81|329.41|331.26|328.86|0
1649417530000|2022-04-08 11:32:10|331.94|329.54|332.08|329.68|332.08|329.68|331.94|329.54|0
1649417550000|2022-04-08 11:32:30|331.94|329.54|332.08|329.68|332.08|329.68|331.94|329.54|0
1649417560000|2022-04-08 11:32:40|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1649417570000|2022-04-08 11:32:50|331.81|329.41|331.94|329.54|331.94|329.54|331.81|329.41|0
1649417580000|2022-04-08 11:33:00|331.81|329.41|331.94|329.54|332.08|329.68|331.81|329.41|0
1649417590000|2022-04-08 11:33:10|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417600000|2022-04-08 11:33:20|332.22|329.82|331.94|329.54|332.22|329.82|331.94|329.54|0
1649417610000|2022-04-08 11:33:30|331.87|329.47|331.94|329.54|331.94|329.54|331.81|329.41|0
1649417630000|2022-04-08 11:33:50|332.08|329.68|332.01|329.61|332.08|329.68|332.01|329.61|0
1649417640000|2022-04-08 11:34:00|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417650000|2022-04-08 11:34:10|331.94|329.54|332.08|329.68|332.08|329.68|331.94|329.54|0
1649417670000|2022-04-08 11:34:30|331.94|329.54|331.81|329.41|331.94|329.54|331.81|329.41|0
1649417680000|2022-04-08 11:34:40|331.94|329.54|331.81|329.41|331.94|329.54|331.81|329.41|0
1649417690000|2022-04-08 11:34:50|331.94|329.54|332.08|329.68|332.08|329.68|331.87|329.47|0
1649417700000|2022-04-08 11:35:00|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1649417710000|2022-04-08 11:35:10|332.01|329.61|331.94|329.54|332.01|329.61|331.94|329.54|0
1649417730000|2022-04-08 11:35:30|331.87|329.47|331.94|329.54|331.94|329.54|331.87|329.47|0
1649417740000|2022-04-08 11:35:40|332.08|329.68|332.08|329.68|332.08|329.68|331.94|329.54|0
1649417750000|2022-04-08 11:35:50|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649417780000|2022-04-08 11:36:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417800000|2022-04-08 11:36:40|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649417810000|2022-04-08 11:36:50|332.35|329.95|332.35|329.95|332.49|330.09|332.35|329.95|0
1649417830000|2022-04-08 11:37:10|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1649417840000|2022-04-08 11:37:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649417850000|2022-04-08 11:37:30|332.77|330.37|332.63|330.23|332.77|330.37|332.63|330.23|0
1649417860000|2022-04-08 11:37:40|332.49|330.09|332.35|329.95|332.49|330.09|332.35|329.95|0
1649417870000|2022-04-08 11:37:50|332.28|329.88|332.35|329.95|332.35|329.95|332.28|329.88|0
1649417880000|2022-04-08 11:38:00|332.49|330.09|332.76|330.36|332.76|330.36|332.49|330.09|0
1649417890000|2022-04-08 11:38:10|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649417900000|2022-04-08 11:38:20|332.76|330.36|332.9|330.5|332.9|330.5|332.76|330.36|0
1649417910000|2022-04-08 11:38:30|333.04|330.64|333.31|330.91|333.31|330.91|333.04|330.64|0
1649417920000|2022-04-08 11:38:40|333.45|331.05|333.24|330.84|333.45|331.05|333.18|330.78|0
1649417930000|2022-04-08 11:38:50|333.04|330.64|333.04|330.64|333.18|330.78|333.04|330.64|0
1649417940000|2022-04-08 11:39:00|333.18|330.78|333.24|330.84|333.31|330.91|333.18|330.78|0
1649417950000|2022-04-08 11:39:10|333.18|330.78|333.31|330.91|333.31|330.91|333.18|330.78|0
1649417960000|2022-04-08 11:39:20|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1649417970000|2022-04-08 11:39:30|333.04|330.64|333.18|330.78|333.18|330.78|333.04|330.64|0
1649417980000|2022-04-08 11:39:40|333.24|330.84|333.18|330.78|333.24|330.84|333.18|330.78|0
1649417990000|2022-04-08 11:39:50|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418010000|2022-04-08 11:40:10|333.59|331.19|333.45|331.05|333.59|331.19|333.45|331.05|0
1649418020000|2022-04-08 11:40:20|333.24|330.84|333.18|330.78|333.24|330.84|333.18|330.78|0
1649418040000|2022-04-08 11:40:40|333.24|330.84|333.31|330.91|333.31|330.91|333.24|330.84|0
1649418050000|2022-04-08 11:40:50|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1649418060000|2022-04-08 11:41:00|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418070000|2022-04-08 11:41:10|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649418080000|2022-04-08 11:41:20|333.45|331.05|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418090000|2022-04-08 11:41:30|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1649418100000|2022-04-08 11:41:40|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418110000|2022-04-08 11:41:50|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1649418120000|2022-04-08 11:42:00|333.73|331.33|334|331.6|334|331.6|333.73|331.33|0
1649418130000|2022-04-08 11:42:10|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1649418140000|2022-04-08 11:42:20|334.14|331.74|334|331.6|334.14|331.74|334|331.6|0
1649418150000|2022-04-08 11:42:30|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1649418160000|2022-04-08 11:42:40|333.93|331.53|333.86|331.46|333.93|331.53|333.86|331.46|0
1649418170000|2022-04-08 11:42:50|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1649418180000|2022-04-08 11:43:00|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1649418190000|2022-04-08 11:43:10|333.73|331.33|333.86|331.46|333.86|331.46|333.73|331.33|0
1649418220000|2022-04-08 11:43:40|333.72|331.32|333.31|330.91|333.72|331.32|333.31|330.91|0
1649418230000|2022-04-08 11:43:50|333.17|330.77|333.31|330.91|333.31|330.91|333.17|330.77|0
1649418240000|2022-04-08 11:44:00|333.17|330.77|333.31|330.91|333.31|330.91|333.17|330.77|0
1649418250000|2022-04-08 11:44:10|333.17|330.77|333.31|330.91|333.31|330.91|333.17|330.77|0
1649418260000|2022-04-08 11:44:20|333.24|330.84|333.17|330.77|333.31|330.91|333.17|330.77|0
1649418270000|2022-04-08 11:44:30|333.31|330.91|333.45|331.05|333.45|331.05|333.24|330.84|0
1649418280000|2022-04-08 11:44:40|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1649418290000|2022-04-08 11:44:50|333.45|331.05|333.38|330.98|333.45|331.05|333.38|330.98|0
1649418300000|2022-04-08 11:45:00|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418310000|2022-04-08 11:45:10|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418320000|2022-04-08 11:45:20|333.38|330.98|333.38|330.98|333.45|331.05|333.38|330.98|0
1649418330000|2022-04-08 11:45:30|333.45|331.05|333.31|330.91|333.45|331.05|333.31|330.91|0
1649418340000|2022-04-08 11:45:40|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418350000|2022-04-08 11:45:50|333.51|331.11|333.45|331.05|333.51|331.11|333.45|331.05|0
1649418360000|2022-04-08 11:46:00|333.51|331.11|333.45|331.05|333.51|331.11|333.45|331.05|0
1649418370000|2022-04-08 11:46:10|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418380000|2022-04-08 11:46:20|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649418400000|2022-04-08 11:46:40|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418410000|2022-04-08 11:46:50|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418430000|2022-04-08 11:47:10|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649418440000|2022-04-08 11:47:20|333.45|331.05|333.31|330.91|333.45|331.05|333.31|330.91|0
1649418460000|2022-04-08 11:47:40|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1649418510000|2022-04-08 11:48:30|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418520000|2022-04-08 11:48:40|333.59|331.19|333.17|330.77|333.59|331.19|333.17|330.77|0
1649418530000|2022-04-08 11:48:50|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649418550000|2022-04-08 11:49:10|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1649418580000|2022-04-08 11:49:40|333.03|330.63|333.17|330.77|333.17|330.77|333.03|330.63|0
1649418590000|2022-04-08 11:49:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649418610000|2022-04-08 11:50:10|332.9|330.5|333.03|330.63|333.03|330.63|332.9|330.5|0
1649418680000|2022-04-08 11:51:20|333.1|330.7|333.03|330.63|333.1|330.7|333.03|330.63|0
1649418690000|2022-04-08 11:51:30|333.17|330.77|333.03|330.63|333.17|330.77|333.03|330.63|0
1649418700000|2022-04-08 11:51:40|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1649418710000|2022-04-08 11:51:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649418750000|2022-04-08 11:52:30|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1649418770000|2022-04-08 11:52:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649418780000|2022-04-08 11:53:00|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1649418800000|2022-04-08 11:53:20|332.62|330.22|332.41|330.01|332.62|330.22|332.41|330.01|0
1649418810000|2022-04-08 11:53:30|332.48|330.08|332.48|330.08|332.62|330.22|332.48|330.08|0
1649418830000|2022-04-08 11:53:50|332.41|330.01|332.21|329.81|332.48|330.08|332.21|329.81|0
1649418840000|2022-04-08 11:54:00|332.35|329.95|332.48|330.08|332.48|330.08|332.35|329.95|0
1649418850000|2022-04-08 11:54:10|332.62|330.22|332.48|330.08|332.62|330.22|332.48|330.08|0
1649418860000|2022-04-08 11:54:20|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1649418870000|2022-04-08 11:54:30|332.55|330.15|332.62|330.22|332.62|330.22|332.55|330.15|0
1649418880000|2022-04-08 11:54:40|332.69|330.29|332.76|330.36|332.76|330.36|332.69|330.29|0
1649418900000|2022-04-08 11:55:00|332.89|330.49|332.62|330.22|332.89|330.49|332.62|330.22|0
1649418910000|2022-04-08 11:55:10|332.69|330.29|332.55|330.15|332.69|330.29|332.55|330.15|0
1649418920000|2022-04-08 11:55:20|332.62|330.22|332.48|330.08|332.62|330.22|332.48|330.08|0
1649418940000|2022-04-08 11:55:40|332.41|330.01|332.48|330.08|332.48|330.08|332.41|330.01|0
1649418960000|2022-04-08 11:56:00|332.62|330.22|332.48|330.08|332.62|330.22|332.48|330.08|0
1649418980000|2022-04-08 11:56:20|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1649418990000|2022-04-08 11:56:30|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1649419000000|2022-04-08 11:56:40|332.07|329.67|331.8|329.4|332.07|329.67|331.8|329.4|0
1649419010000|2022-04-08 11:56:50|332.07|329.67|331.8|329.4|332.07|329.67|331.66|329.26|0
1649419020000|2022-04-08 11:57:00|331.66|329.26|331.38|328.98|331.66|329.26|331.38|328.98|0
1649419030000|2022-04-08 11:57:10|331.52|329.12|331.66|329.26|331.66|329.26|331.52|329.12|0
1649419040000|2022-04-08 11:57:20|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1649419050000|2022-04-08 11:57:30|331.93|329.53|332.07|329.67|332.07|329.67|331.93|329.53|0
1649419070000|2022-04-08 11:57:50|331.93|329.53|332.07|329.67|332.07|329.67|331.93|329.53|0
1649419080000|2022-04-08 11:58:00|331.93|329.53|331.86|329.46|331.93|329.53|331.86|329.46|0
1649419090000|2022-04-08 11:58:10|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1649419100000|2022-04-08 11:58:20|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1649419110000|2022-04-08 11:58:30|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1649419130000|2022-04-08 11:58:50|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1649419140000|2022-04-08 11:59:00|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1649419150000|2022-04-08 11:59:10|331.79|329.39|331.79|329.39|331.79|329.39|331.72|329.32|0
1649419160000|2022-04-08 11:59:20|331.93|329.53|332|329.6|332.07|329.67|331.93|329.53|0
1649419170000|2022-04-08 11:59:30|332.07|329.67|331.93|329.53|332.07|329.67|331.93|329.53|0
1649419180000|2022-04-08 11:59:40|332.07|329.67|331.93|329.53|332.07|329.67|331.93|329.53|0
1649419190000|2022-04-08 11:59:50|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1649419200000|2022-04-08 12:00:00|332.21|329.81|332.21|329.81|332.34|329.94|332.21|329.81|0
1649419210000|2022-04-08 12:00:10|332.07|329.67|332.07|329.67|332.13|329.73|332.07|329.67|0
1649419220000|2022-04-08 12:00:20|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1649419240000|2022-04-08 12:00:40|332.13|329.73|332.21|329.81|332.21|329.81|332.13|329.73|0
1649419250000|2022-04-08 12:00:50|332.27|329.87|332.62|330.22|332.62|330.22|332.27|329.87|0
1649419260000|2022-04-08 12:01:00|332.48|330.08|332.48|330.08|332.62|330.22|332.48|330.08|0
1649419270000|2022-04-08 12:01:10|332.55|330.15|332.48|330.08|332.55|330.15|332.48|330.08|0
1649419280000|2022-04-08 12:01:20|332.62|330.22|332.48|330.08|332.62|330.22|332.48|330.08|0
1649419290000|2022-04-08 12:01:30|332.41|330.01|332.34|329.94|332.41|330.01|332.34|329.94|0
1649419300000|2022-04-08 12:01:40|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1649419310000|2022-04-08 12:01:50|332.34|329.94|332.34|329.94|332.48|330.08|332.34|329.94|0
1649419320000|2022-04-08 12:02:00|332.48|330.08|332.34|329.94|332.48|330.08|332.34|329.94|0
1649419330000|2022-04-08 12:02:10|331.93|329.53|331.79|329.39|331.93|329.53|331.79|329.39|0
1649419350000|2022-04-08 12:02:30|331.72|329.32|332.07|329.67|332.07|329.67|331.72|329.32|0
1649419360000|2022-04-08 12:02:40|332|329.6|331.93|329.53|332|329.6|331.93|329.53|0
1649419370000|2022-04-08 12:02:50|331.86|329.46|331.79|329.39|331.86|329.46|331.79|329.39|0
1649419380000|2022-04-08 12:03:00|331.86|329.46|331.66|329.26|331.86|329.46|331.66|329.26|0
1649419390000|2022-04-08 12:03:10|331.58|329.18|331.38|328.98|331.58|329.18|331.38|328.98|0
1649419400000|2022-04-08 12:03:20|331.52|329.12|331.24|328.84|331.52|329.12|331.24|328.84|0
1649419410000|2022-04-08 12:03:30|331.17|328.77|331.24|328.84|331.24|328.84|331.17|328.77|0
1649419420000|2022-04-08 12:03:40|331.38|328.98|331.24|328.84|331.38|328.98|331.24|328.84|0
1649419430000|2022-04-08 12:03:50|331.31|328.91|331.24|328.84|331.31|328.91|331.24|328.84|0
1649419440000|2022-04-08 12:04:00|331.17|328.77|331.24|328.84|331.24|328.84|331.17|328.77|0
1649419450000|2022-04-08 12:04:10|331.11|328.71|331.11|328.71|331.11|328.71|331.11|328.71|0
1649419460000|2022-04-08 12:04:20|330.7|328.3|330.42|328.02|330.7|328.3|330.29|327.89|0
1649419470000|2022-04-08 12:04:30|330.56|328.16|330.7|328.3|330.7|328.3|330.56|328.16|0
1649419480000|2022-04-08 12:04:40|330.56|328.16|330.42|328.02|330.56|328.16|330.42|328.02|0
1649419490000|2022-04-08 12:04:50|330.56|328.16|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419500000|2022-04-08 12:05:00|330.49|328.09|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419510000|2022-04-08 12:05:10|330.7|328.3|330.97|328.57|330.97|328.57|330.7|328.3|0
1649419520000|2022-04-08 12:05:20|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1649419530000|2022-04-08 12:05:30|330.76|328.36|330.83|328.43|330.83|328.43|330.7|328.3|0
1649419540000|2022-04-08 12:05:40|330.7|328.3|330.42|328.02|330.7|328.3|330.42|328.02|0
1649419550000|2022-04-08 12:05:50|330.29|327.89|330.42|328.02|330.56|328.16|330.29|327.89|0
1649419560000|2022-04-08 12:06:00|330.56|328.16|330.7|328.3|330.7|328.3|330.56|328.16|0
1649419570000|2022-04-08 12:06:10|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1649419580000|2022-04-08 12:06:20|330.7|328.3|330.83|328.43|330.83|328.43|330.7|328.3|0
1649419590000|2022-04-08 12:06:30|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1649419600000|2022-04-08 12:06:40|330.56|328.16|330.7|328.3|330.7|328.3|330.56|328.16|0
1649419610000|2022-04-08 12:06:50|330.56|328.16|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419620000|2022-04-08 12:07:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1649419630000|2022-04-08 12:07:10|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1649419640000|2022-04-08 12:07:20|330.42|328.02|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419650000|2022-04-08 12:07:30|330.42|328.02|330.28|327.88|330.42|328.02|330.28|327.88|0
1649419660000|2022-04-08 12:07:40|330.42|328.02|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419670000|2022-04-08 12:07:50|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1649419680000|2022-04-08 12:08:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1649419690000|2022-04-08 12:08:10|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1649419700000|2022-04-08 12:08:20|330.49|328.09|330.42|328.02|330.56|328.16|330.42|328.02|0
1649419740000|2022-04-08 12:09:00|330.15|327.75|330.15|327.75|330.28|327.88|330.15|327.75|0
1649419750000|2022-04-08 12:09:10|330.28|327.88|330.28|327.88|330.42|328.02|330.28|327.88|0
1649419760000|2022-04-08 12:09:20|330.15|327.75|330.42|328.02|330.42|328.02|330.15|327.75|0
1649419770000|2022-04-08 12:09:30|330.28|327.88|330.42|328.02|330.42|328.02|330.28|327.88|0
1649419780000|2022-04-08 12:09:40|330.49|328.09|330.35|327.95|330.49|328.09|330.28|327.88|0
1649419790000|2022-04-08 12:09:50|330.42|328.02|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419800000|2022-04-08 12:10:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1649419840000|2022-04-08 12:10:40|330.28|327.88|330.15|327.75|330.28|327.88|330.15|327.75|0
1649419850000|2022-04-08 12:10:50|330.21|327.81|330.28|327.88|330.28|327.88|330.21|327.81|0
1649419860000|2022-04-08 12:11:00|330.42|328.02|330.15|327.75|330.42|328.02|330.15|327.75|0
1649419870000|2022-04-08 12:11:10|330.21|327.81|330.28|327.88|330.28|327.88|330.15|327.75|0
1649419890000|2022-04-08 12:11:30|330.15|327.75|330.28|327.88|330.28|327.88|330.15|327.75|0
1649419920000|2022-04-08 12:12:00|330.15|327.75|330.01|327.61|330.15|327.75|330.01|327.61|0
1649419930000|2022-04-08 12:12:10|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1649419940000|2022-04-08 12:12:20|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649419950000|2022-04-08 12:12:30|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1649419960000|2022-04-08 12:12:40|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1649419980000|2022-04-08 12:13:00|330.35|327.95|330.01|327.61|330.35|327.95|330.01|327.61|0
1649419990000|2022-04-08 12:13:10|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649420000000|2022-04-08 12:13:20|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649420020000|2022-04-08 12:13:40|330.14|327.74|330.28|327.88|330.28|327.88|330.14|327.74|0
1649420030000|2022-04-08 12:13:50|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1649420060000|2022-04-08 12:14:20|330.01|327.61|330.01|327.61|330.14|327.74|330.01|327.61|0
1649420070000|2022-04-08 12:14:30|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1649420080000|2022-04-08 12:14:40|329.8|327.4|330.01|327.61|330.01|327.61|329.8|327.4|0
1649420100000|2022-04-08 12:15:00|330.07|327.67|330.14|327.74|330.14|327.74|330.07|327.67|0
1649420110000|2022-04-08 12:15:10|330.01|327.61|330.14|327.74|330.14|327.74|330.01|327.61|0
1649420120000|2022-04-08 12:15:20|330.28|327.88|330.55|328.15|330.55|328.15|330.28|327.88|0
1649420130000|2022-04-08 12:15:30|330.42|328.02|330.14|327.74|330.42|328.02|330.14|327.74|0
1649420140000|2022-04-08 12:15:40|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649420150000|2022-04-08 12:15:50|329.87|327.47|330.01|327.61|330.01|327.61|329.87|327.47|0
1649420160000|2022-04-08 12:16:00|329.94|327.54|329.87|327.47|329.94|327.54|329.87|327.47|0
1649420170000|2022-04-08 12:16:10|329.94|327.54|329.73|327.33|329.94|327.54|329.73|327.33|0
1649420180000|2022-04-08 12:16:20|329.6|327.2|329.73|327.33|329.73|327.33|329.6|327.2|0
1649420190000|2022-04-08 12:16:30|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649420230000|2022-04-08 12:17:10|330.01|327.61|330.01|327.61|330.01|327.61|329.87|327.47|0
1649420260000|2022-04-08 12:17:40|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649420270000|2022-04-08 12:17:50|329.73|327.33|329.8|327.4|329.8|327.4|329.73|327.33|0
1649420280000|2022-04-08 12:18:00|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1649420290000|2022-04-08 12:18:10|329.8|327.4|329.87|327.47|329.87|327.47|329.8|327.4|0
1649420300000|2022-04-08 12:18:20|329.73|327.33|329.6|327.2|329.73|327.33|329.6|327.2|0
1649420310000|2022-04-08 12:18:30|329.73|327.33|329.6|327.2|329.73|327.33|329.6|327.2|0
1649420320000|2022-04-08 12:18:40|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1649420330000|2022-04-08 12:18:50|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1649420340000|2022-04-08 12:19:00|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1649420350000|2022-04-08 12:19:10|329.8|327.4|329.73|327.33|329.8|327.4|329.6|327.2|0
1649420360000|2022-04-08 12:19:20|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1649420370000|2022-04-08 12:19:30|329.46|327.06|329.46|327.06|329.52|327.12|329.46|327.06|0
1649420390000|2022-04-08 12:19:50|329.32|326.92|329.6|327.2|329.6|327.2|329.32|326.92|0
1649420400000|2022-04-08 12:20:00|329.66|327.26|329.73|327.33|329.73|327.33|329.6|327.2|0
1649420410000|2022-04-08 12:20:10|330.01|327.61|329.73|327.33|330.01|327.61|329.73|327.33|0
1649420420000|2022-04-08 12:20:20|329.87|327.47|329.87|327.47|330.01|327.61|329.87|327.47|0
1649420430000|2022-04-08 12:20:30|330.01|327.61|329.87|327.47|330.01|327.61|329.87|327.47|0
1649420440000|2022-04-08 12:20:40|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649420450000|2022-04-08 12:20:50|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1649420460000|2022-04-08 12:21:00|330|327.6|330|327.6|330.14|327.74|330|327.6|0
1649420480000|2022-04-08 12:21:20|330.14|327.74|329.93|327.53|330.14|327.74|329.93|327.53|0
1649420490000|2022-04-08 12:21:30|330|327.6|330|327.6|330|327.6|330|327.6|0
1649420500000|2022-04-08 12:21:40|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1649420510000|2022-04-08 12:21:50|330.21|327.81|330.14|327.74|330.21|327.81|330.14|327.74|0
1649420520000|2022-04-08 12:22:00|330|327.6|330|327.6|330|327.6|330|327.6|0
1649420530000|2022-04-08 12:22:10|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649420540000|2022-04-08 12:22:20|330|327.6|330|327.6|330|327.6|330|327.6|0
1649420550000|2022-04-08 12:22:30|329.87|327.47|330|327.6|330|327.6|329.87|327.47|0
1649420560000|2022-04-08 12:22:40|329.93|327.53|329.87|327.47|329.93|327.53|329.87|327.47|0
1649420570000|2022-04-08 12:22:50|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1649420580000|2022-04-08 12:23:00|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1649420600000|2022-04-08 12:23:20|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1649420610000|2022-04-08 12:23:30|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1649420620000|2022-04-08 12:23:40|329.93|327.53|329.87|327.47|329.93|327.53|329.73|327.33|0
1649420630000|2022-04-08 12:23:50|329.93|327.53|329.87|327.47|329.93|327.53|329.87|327.47|0
1649420640000|2022-04-08 12:24:00|329.93|327.53|330.41|328.01|330.41|328.01|329.93|327.53|0
1649420650000|2022-04-08 12:24:10|330.34|327.94|330.41|328.01|330.41|328.01|330.34|327.94|0
1649420660000|2022-04-08 12:24:20|330.55|328.15|330.69|328.29|330.69|328.29|330.55|328.15|0
1649420670000|2022-04-08 12:24:30|330.55|328.15|330.69|328.29|330.69|328.29|330.55|328.15|0
1649420680000|2022-04-08 12:24:40|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1649420690000|2022-04-08 12:24:50|330.48|328.08|330.55|328.15|330.55|328.15|330.48|328.08|0
1649420700000|2022-04-08 12:25:00|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1649420720000|2022-04-08 12:25:20|330.28|327.88|330.41|328.01|330.41|328.01|330.28|327.88|0
1649420750000|2022-04-08 12:25:50|330.69|328.29|330.55|328.15|330.69|328.29|330.55|328.15|0
1649420760000|2022-04-08 12:26:00|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1649420770000|2022-04-08 12:26:10|330.28|327.88|330.28|327.88|330.34|327.94|330.28|327.88|0
1649420780000|2022-04-08 12:26:20|330.41|328.01|330.55|328.15|330.55|328.15|330.41|328.01|0
1649420820000|2022-04-08 12:27:00|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1649420830000|2022-04-08 12:27:10|330.55|328.15|330.62|328.22|330.62|328.22|330.55|328.15|0
1649420840000|2022-04-08 12:27:20|330.69|328.29|330.82|328.42|330.96|328.56|330.69|328.29|0
1649420850000|2022-04-08 12:27:30|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1649420860000|2022-04-08 12:27:40|330.82|328.42|330.96|328.56|330.96|328.56|330.82|328.42|0
1649420870000|2022-04-08 12:27:50|331.03|328.63|330.96|328.56|331.03|328.63|330.96|328.56|0
1649420890000|2022-04-08 12:28:10|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1649420900000|2022-04-08 12:28:20|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1649420910000|2022-04-08 12:28:30|330.75|328.35|330.69|328.29|330.75|328.35|330.69|328.29|0
1649420920000|2022-04-08 12:28:40|330.82|328.42|330.69|328.29|330.82|328.42|330.69|328.29|0
1649420930000|2022-04-08 12:28:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1649420940000|2022-04-08 12:29:00|330.75|328.35|330.69|328.29|330.75|328.35|330.69|328.29|0
1649420950000|2022-04-08 12:29:10|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649420960000|2022-04-08 12:29:20|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649420970000|2022-04-08 12:29:30|330.55|328.15|330.14|327.74|330.55|328.15|330.14|327.74|0
1649420980000|2022-04-08 12:29:40|330|327.6|330.27|327.87|330.27|327.87|330|327.6|0
1649421000000|2022-04-08 12:30:00|330.41|328.01|330.41|328.01|330.41|328.01|330.27|327.87|0
1649421010000|2022-04-08 12:30:10|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649421030000|2022-04-08 12:30:30|330.55|328.15|330.68|328.28|330.68|328.28|330.55|328.15|0
1649421040000|2022-04-08 12:30:40|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1649421050000|2022-04-08 12:30:50|330.41|328.01|330.68|328.28|330.68|328.28|330.41|328.01|0
1649421080000|2022-04-08 12:31:20|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649421090000|2022-04-08 12:31:30|330.48|328.08|330.41|328.01|330.48|328.08|330.41|328.01|0
1649421100000|2022-04-08 12:31:40|330.27|327.87|330.41|328.01|330.41|328.01|330.27|327.87|0
1649421110000|2022-04-08 12:31:50|330.27|327.87|329.93|327.53|330.27|327.87|329.86|327.46|0
1649421120000|2022-04-08 12:32:00|329.73|327.33|329.32|326.92|329.73|327.33|329.32|326.92|0
1649421130000|2022-04-08 12:32:10|329.04|326.64|329.38|326.98|329.38|326.98|329.04|326.64|0
1649421140000|2022-04-08 12:32:20|329.59|327.19|329.32|326.92|329.59|327.19|329.18|326.78|0
1649421150000|2022-04-08 12:32:30|329.45|327.05|329.45|327.05|329.59|327.19|329.45|327.05|0
1649421160000|2022-04-08 12:32:40|329.32|326.92|329.32|326.92|329.45|327.05|329.32|326.92|0
1649421170000|2022-04-08 12:32:50|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1649421180000|2022-04-08 12:33:00|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1649421190000|2022-04-08 12:33:10|329.45|327.05|329.45|327.05|329.59|327.19|329.45|327.05|0
1649421210000|2022-04-08 12:33:30|329.04|326.64|328.91|326.51|329.04|326.64|328.91|326.51|0
1649421220000|2022-04-08 12:33:40|329.11|326.71|329.04|326.64|329.11|326.71|329.04|326.64|0
1649421230000|2022-04-08 12:33:50|329.18|326.78|329.32|326.92|329.32|326.92|329.18|326.78|0
1649421240000|2022-04-08 12:34:00|329.18|326.78|328.91|326.51|329.18|326.78|328.91|326.51|0
1649421250000|2022-04-08 12:34:10|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1649421260000|2022-04-08 12:34:20|329.04|326.64|328.63|326.23|329.04|326.64|328.63|326.23|0
1649421270000|2022-04-08 12:34:30|328.5|326.1|328.63|326.23|328.63|326.23|328.5|326.1|0
1649421280000|2022-04-08 12:34:40|328.56|326.16|328.5|326.1|328.63|326.23|328.5|326.1|0
1649421290000|2022-04-08 12:34:50|328.63|326.23|328.77|326.37|328.77|326.37|328.63|326.23|0
1649421300000|2022-04-08 12:35:00|328.63|326.23|328.5|326.1|328.63|326.23|328.5|326.1|0
1649421310000|2022-04-08 12:35:10|328.63|326.23|328.5|326.1|328.63|326.23|328.5|326.1|0
1649421320000|2022-04-08 12:35:20|328.36|325.96|328.5|326.1|328.5|326.1|328.22|325.82|0
1649421330000|2022-04-08 12:35:30|328.77|326.37|328.77|326.37|328.77|326.37|328.77|326.37|0
1649421340000|2022-04-08 12:35:40|328.63|326.23|328.77|326.37|328.77|326.37|328.63|326.23|0
1649421350000|2022-04-08 12:35:50|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1649421360000|2022-04-08 12:36:00|328.77|326.37|328.91|326.51|328.91|326.51|328.77|326.37|0
1649421370000|2022-04-08 12:36:10|328.97|326.57|329.04|326.64|329.31|326.91|328.97|326.57|0
1649421380000|2022-04-08 12:36:20|328.91|326.51|328.91|326.51|329.04|326.64|328.91|326.51|0
1649421390000|2022-04-08 12:36:30|329.04|326.64|328.5|326.1|329.04|326.64|328.5|326.1|0
1649421400000|2022-04-08 12:36:40|328.36|325.96|328.63|326.23|328.63|326.23|328.36|325.96|0
1649421410000|2022-04-08 12:36:50|328.91|326.51|328.9|326.5|328.91|326.51|328.9|326.5|0
1649421420000|2022-04-08 12:37:00|328.77|326.37|328.9|326.5|329.18|326.78|328.77|326.37|0
1649421430000|2022-04-08 12:37:10|329.04|326.64|329.04|326.64|329.18|326.78|329.04|326.64|0
1649421440000|2022-04-08 12:37:20|329.18|326.78|329.04|326.64|329.18|326.78|329.04|326.64|0
1649421450000|2022-04-08 12:37:30|328.9|326.5|329.04|326.64|329.04|326.64|328.9|326.5|0
1649421460000|2022-04-08 12:37:40|328.9|326.5|328.63|326.23|328.9|326.5|328.63|326.23|0
1649421470000|2022-04-08 12:37:50|328.77|326.37|328.83|326.43|328.9|326.5|328.77|326.37|0
1649421480000|2022-04-08 12:38:00|328.9|326.5|328.9|326.5|328.9|326.5|328.77|326.37|0
1649421490000|2022-04-08 12:38:10|328.77|326.37|328.9|326.5|328.9|326.5|328.77|326.37|0
1649421500000|2022-04-08 12:38:20|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1649421510000|2022-04-08 12:38:30|328.97|326.57|329.11|326.71|329.11|326.71|328.97|326.57|0
1649421520000|2022-04-08 12:38:40|329.04|326.64|328.77|326.37|329.04|326.64|328.77|326.37|0
1649421530000|2022-04-08 12:38:50|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1649421540000|2022-04-08 12:39:00|329.04|326.64|328.9|326.5|329.04|326.64|328.9|326.5|0
1649421550000|2022-04-08 12:39:10|328.77|326.37|328.97|326.57|329.04|326.64|328.77|326.37|0
1649421560000|2022-04-08 12:39:20|328.77|326.37|328.9|326.5|328.9|326.5|328.63|326.23|0
1649421570000|2022-04-08 12:39:30|328.77|326.37|328.63|326.23|328.77|326.37|328.49|326.09|0
1649421580000|2022-04-08 12:39:40|328.49|326.09|328.36|325.96|328.49|326.09|328.36|325.96|0
1649421590000|2022-04-08 12:39:50|328.22|325.82|328.09|325.69|328.22|325.82|328.09|325.69|0
1649421600000|2022-04-08 12:40:00|327.81|325.41|327.68|325.28|327.81|325.41|327.68|325.28|0
1649421610000|2022-04-08 12:40:10|327.81|325.41|327.81|325.41|327.81|325.41|327.68|325.28|0
1649421620000|2022-04-08 12:40:20|327.68|325.28|327.54|325.14|327.81|325.41|327.54|325.14|0
1649421630000|2022-04-08 12:40:30|327.4|325|327.54|325.14|327.54|325.14|327.27|324.87|0
1649421640000|2022-04-08 12:40:40|327.4|325|327.54|325.14|327.54|325.14|327.4|325|0
1649421650000|2022-04-08 12:40:50|327.4|325|327.27|324.87|327.4|325|327.27|324.87|0
1649421660000|2022-04-08 12:41:00|327.4|325|327|324.6|327.4|325|326.86|324.46|0
1649421670000|2022-04-08 12:41:10|326.86|324.46|326.72|324.32|326.86|324.46|326.72|324.32|0
1649421680000|2022-04-08 12:41:20|326.86|324.46|326.72|324.32|326.86|324.46|326.45|324.05|0
1649421690000|2022-04-08 12:41:30|326.86|324.46|326.72|324.32|326.86|324.46|326.72|324.32|0
1649421700000|2022-04-08 12:41:40|326.65|324.25|326.86|324.46|326.86|324.46|326.59|324.19|0
1649421710000|2022-04-08 12:41:50|326.72|324.32|326.99|324.59|326.99|324.59|326.72|324.32|0
1649421720000|2022-04-08 12:42:00|326.92|324.52|327.27|324.87|327.27|324.87|326.92|324.52|0
1649421730000|2022-04-08 12:42:10|327.13|324.73|327.27|324.87|327.27|324.87|327.13|324.73|0
1649421740000|2022-04-08 12:42:20|327.13|324.73|326.99|324.59|327.27|324.87|326.99|324.59|0
1649421750000|2022-04-08 12:42:30|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1649421760000|2022-04-08 12:42:40|326.72|324.32|326.99|324.59|326.99|324.59|326.72|324.32|0
1649421770000|2022-04-08 12:42:50|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1649421780000|2022-04-08 12:43:00|326.99|324.59|326.92|324.52|326.99|324.59|326.92|324.52|0
1649421790000|2022-04-08 12:43:10|326.99|324.59|327.13|324.73|327.13|324.73|326.86|324.46|0
1649421810000|2022-04-08 12:43:30|327.4|325|327.27|324.87|327.4|325|327.27|324.87|0
1649421830000|2022-04-08 12:43:50|327.4|325|327.13|324.73|327.4|325|327.13|324.73|0
1649421840000|2022-04-08 12:44:00|326.99|324.59|326.86|324.46|326.99|324.59|326.86|324.46|0
1649421850000|2022-04-08 12:44:10|326.72|324.32|326.45|324.05|326.72|324.32|326.45|324.05|0
1649421860000|2022-04-08 12:44:20|326.31|323.91|326.18|323.78|326.31|323.91|326.18|323.78|0
1649421870000|2022-04-08 12:44:30|326.04|323.64|326.18|323.78|326.18|323.78|325.91|323.51|0
1649421880000|2022-04-08 12:44:40|326.31|323.91|326.45|324.05|326.45|324.05|326.31|323.91|0
1649421890000|2022-04-08 12:44:50|326.72|324.32|326.59|324.19|326.72|324.32|326.59|324.19|0
1649421900000|2022-04-08 12:45:00|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1649421910000|2022-04-08 12:45:10|326.59|324.19|326.59|324.19|326.72|324.32|326.59|324.19|0
1649421920000|2022-04-08 12:45:20|326.45|324.05|326.59|324.19|326.59|324.19|326.45|324.05|0
1649421930000|2022-04-08 12:45:30|326.45|324.05|326.45|324.05|326.45|324.05|326.31|323.91|0
1649421940000|2022-04-08 12:45:40|326.31|323.91|326.45|324.05|326.45|324.05|326.31|323.91|0
1649421960000|2022-04-08 12:46:00|326.58|324.18|326.51|324.11|326.58|324.18|326.45|324.05|0
1649421970000|2022-04-08 12:46:10|326.58|324.18|326.45|324.05|326.58|324.18|326.45|324.05|0
1649421990000|2022-04-08 12:46:30|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649422000000|2022-04-08 12:46:40|326.18|323.78|325.91|323.51|326.31|323.91|325.91|323.51|0
1649422020000|2022-04-08 12:47:00|325.77|323.37|325.5|323.1|325.77|323.37|325.5|323.1|0
1649422030000|2022-04-08 12:47:10|325.63|323.23|325.63|323.23|325.63|323.23|325.36|322.96|0
1649422040000|2022-04-08 12:47:20|325.36|322.96|325.36|322.96|325.5|323.1|325.36|322.96|0
1649422050000|2022-04-08 12:47:30|325.43|323.03|325.23|322.83|325.43|323.03|325.23|322.83|0
1649422060000|2022-04-08 12:47:40|325.36|322.96|325.23|322.83|325.36|322.96|325.09|322.69|0
1649422070000|2022-04-08 12:47:50|325.09|322.69|325.23|322.83|325.36|322.96|325.09|322.69|0
1649422080000|2022-04-08 12:48:00|324.95|322.55|324.82|322.42|324.95|322.55|324.82|322.42|0
1649422090000|2022-04-08 12:48:10|325.23|322.83|324.95|322.55|325.23|322.83|324.95|322.55|0
1649422100000|2022-04-08 12:48:20|324.68|322.28|324.41|322.01|324.68|322.28|324.41|322.01|0
1649422110000|2022-04-08 12:48:30|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649422120000|2022-04-08 12:48:40|325.09|322.69|324.82|322.42|325.09|322.69|324.82|322.42|0
1649422130000|2022-04-08 12:48:50|324.95|322.55|325.09|322.69|325.09|322.69|324.95|322.55|0
1649422140000|2022-04-08 12:49:00|325.36|322.96|325.36|322.96|325.36|322.96|325.23|322.83|0
1649422150000|2022-04-08 12:49:10|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1649422160000|2022-04-08 12:49:20|325.23|322.83|325.36|322.96|325.36|322.96|325.23|322.83|0
1649422180000|2022-04-08 12:49:40|325.43|323.03|325.36|322.96|325.43|323.03|325.36|322.96|0
1649422190000|2022-04-08 12:49:50|325.43|323.03|325.36|322.96|325.43|323.03|325.36|322.96|0
1649422200000|2022-04-08 12:50:00|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1649422220000|2022-04-08 12:50:20|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1649422230000|2022-04-08 12:50:30|324.82|322.42|324.82|322.42|324.82|322.42|324.68|322.28|0
1649422240000|2022-04-08 12:50:40|325.09|322.69|325.09|322.69|325.09|322.69|324.95|322.55|0
1649422250000|2022-04-08 12:50:50|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422260000|2022-04-08 12:51:00|325.09|322.69|325.22|322.82|325.22|322.82|325.09|322.69|0
1649422280000|2022-04-08 12:51:20|325.15|322.75|325.09|322.69|325.15|322.75|325.09|322.69|0
1649422290000|2022-04-08 12:51:30|325.22|322.82|325.09|322.69|325.22|322.82|325.09|322.69|0
1649422300000|2022-04-08 12:51:40|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422310000|2022-04-08 12:51:50|325.15|322.75|325.09|322.69|325.15|322.75|325.09|322.69|0
1649422320000|2022-04-08 12:52:00|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422330000|2022-04-08 12:52:10|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649422340000|2022-04-08 12:52:20|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422350000|2022-04-08 12:52:30|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649422360000|2022-04-08 12:52:40|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422380000|2022-04-08 12:53:00|325.36|322.96|325.22|322.82|325.36|322.96|325.22|322.82|0
1649422390000|2022-04-08 12:53:10|325.36|322.96|325.22|322.82|325.36|322.96|325.22|322.82|0
1649422400000|2022-04-08 12:53:20|325.36|322.96|325.29|322.89|325.36|322.96|325.22|322.82|0
1649422410000|2022-04-08 12:53:30|325.22|322.82|325.09|322.69|325.22|322.82|325.09|322.69|0
1649422420000|2022-04-08 12:53:40|324.95|322.55|324.41|322.01|324.95|322.55|324.41|322.01|0
1649422430000|2022-04-08 12:53:50|324.14|321.74|324.14|321.74|324.14|321.74|324|321.6|0
1649422440000|2022-04-08 12:54:00|324.27|321.87|324.27|321.87|324.41|322.01|324.27|321.87|0
1649422450000|2022-04-08 12:54:10|324.41|322.01|324.55|322.15|324.55|322.15|324.27|321.87|0
1649422460000|2022-04-08 12:54:20|324.68|322.28|324.68|322.28|324.68|322.28|324.55|322.15|0
1649422470000|2022-04-08 12:54:30|324.55|322.15|324.68|322.28|324.68|322.28|324.55|322.15|0
1649422490000|2022-04-08 12:54:50|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1649422500000|2022-04-08 12:55:00|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1649422510000|2022-04-08 12:55:10|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1649422530000|2022-04-08 12:55:30|324.88|322.48|324.82|322.42|324.95|322.55|324.82|322.42|0
1649422540000|2022-04-08 12:55:40|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649422550000|2022-04-08 12:55:50|324.82|322.42|324.95|322.55|324.95|322.55|324.82|322.42|0
1649422560000|2022-04-08 12:56:00|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1649422580000|2022-04-08 12:56:20|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1649422610000|2022-04-08 12:56:50|324.54|322.14|324.95|322.55|324.95|322.55|324.54|322.14|0
1649422630000|2022-04-08 12:57:10|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1649422640000|2022-04-08 12:57:20|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422660000|2022-04-08 12:57:40|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649422670000|2022-04-08 12:57:50|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422680000|2022-04-08 12:58:00|325.36|322.96|325.22|322.82|325.36|322.96|325.22|322.82|0
1649422690000|2022-04-08 12:58:10|325.09|322.69|325.09|322.69|325.22|322.82|325.09|322.69|0
1649422700000|2022-04-08 12:58:20|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649422710000|2022-04-08 12:58:30|324.81|322.41|325.09|322.69|325.09|322.69|324.81|322.41|0
1649422720000|2022-04-08 12:58:40|324.95|322.55|324.81|322.41|324.95|322.55|324.81|322.41|0
1649422730000|2022-04-08 12:58:50|324.68|322.28|324.95|322.55|324.95|322.55|324.68|322.28|0
1649422740000|2022-04-08 12:59:00|324.81|322.41|324.68|322.28|324.95|322.55|324.68|322.28|0
1649422750000|2022-04-08 12:59:10|324.54|322.14|324.68|322.28|324.68|322.28|324.54|322.14|0
1649422760000|2022-04-08 12:59:20|324.81|322.41|324.81|322.41|324.88|322.48|324.81|322.41|0
1649422770000|2022-04-08 12:59:30|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649422780000|2022-04-08 12:59:40|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1649422790000|2022-04-08 12:59:50|324.95|322.55|324.95|322.55|325.09|322.69|324.95|322.55|0
1649422800000|2022-04-08 13:00:00|324.68|322.28|324.54|322.14|324.68|322.28|324.54|322.14|0
1649422830000|2022-04-08 13:00:30|324.61|322.21|324.54|322.14|324.68|322.28|324.54|322.14|0
1649422850000|2022-04-08 13:00:50|324.41|322.01|324.27|321.87|324.41|322.01|324.27|321.87|0
1649422860000|2022-04-08 13:01:00|323.87|321.47|323.73|321.33|323.87|321.47|323.73|321.33|0
1649422870000|2022-04-08 13:01:10|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1649422880000|2022-04-08 13:01:20|323.73|321.33|323.73|321.33|323.73|321.33|323.59|321.19|0
1649422890000|2022-04-08 13:01:30|324|321.6|324.27|321.87|324.27|321.87|324|321.6|0
1649422900000|2022-04-08 13:01:40|324.41|322.01|324.27|321.87|324.41|322.01|324.27|321.87|0
1649422910000|2022-04-08 13:01:50|324|321.6|323.86|321.46|324|321.6|323.86|321.46|0
1649422920000|2022-04-08 13:02:00|323.73|321.33|323.46|321.06|323.73|321.33|323.46|321.06|0
1649422930000|2022-04-08 13:02:10|323.32|320.92|323.73|321.33|323.73|321.33|323.32|320.92|0
1649422940000|2022-04-08 13:02:20|322.92|320.52|322.78|320.38|322.92|320.52|322.78|320.38|0
1649422950000|2022-04-08 13:02:30|322.92|320.52|321.97|319.57|322.92|320.52|321.97|319.57|0
1649422960000|2022-04-08 13:02:40|321.84|319.44|321.84|319.44|322.11|319.71|321.84|319.44|0
1649422970000|2022-04-08 13:02:50|322.11|319.71|322.24|319.84|322.38|319.98|322.11|319.71|0
1649422980000|2022-04-08 13:03:00|322.11|319.71|319.27|316.87|322.24|319.84|319.13|316.73|0
1649422990000|2022-04-08 13:03:10|322.24|319.84|322.24|319.84|322.38|319.98|322.24|319.84|0
1649423000000|2022-04-08 13:03:20|322.11|319.71|322.24|319.84|322.24|319.84|321.97|319.57|0
1649423010000|2022-04-08 13:03:30|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1649423020000|2022-04-08 13:03:40|322.51|320.11|322.38|319.98|322.51|320.11|322.38|319.98|0
1649423030000|2022-04-08 13:03:50|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1649423040000|2022-04-08 13:04:00|322.38|319.98|322.24|319.84|322.38|319.98|322.11|319.71|0
1649423050000|2022-04-08 13:04:10|322.11|319.71|321.97|319.57|322.11|319.71|321.97|319.57|0
1649423060000|2022-04-08 13:04:20|322.11|319.71|322.11|319.71|322.11|319.71|321.97|319.57|0
1649423070000|2022-04-08 13:04:30|322.24|319.84|322.38|319.98|322.38|319.98|322.24|319.84|0
1649423080000|2022-04-08 13:04:40|322.51|320.11|322.24|319.84|322.51|320.11|322.24|319.84|0
1649423090000|2022-04-08 13:04:50|321.97|319.57|322.11|319.71|322.11|319.71|321.97|319.57|0
1649423100000|2022-04-08 13:05:00|322.24|319.84|321.84|319.44|322.24|319.84|321.84|319.44|0
1649423110000|2022-04-08 13:05:10|321.97|319.57|322.11|319.71|322.11|319.71|321.97|319.57|0
1649423120000|2022-04-08 13:05:20|321.97|319.57|321.84|319.44|321.97|319.57|321.84|319.44|0
1649423130000|2022-04-08 13:05:30|321.97|319.57|321.97|319.57|322.04|319.64|321.97|319.57|0
1649423140000|2022-04-08 13:05:40|322.11|319.71|322.11|319.71|322.24|319.84|322.11|319.71|0
1649423150000|2022-04-08 13:05:50|322.24|319.84|322.11|319.71|322.24|319.84|322.11|319.71|0
1649423160000|2022-04-08 13:06:00|322.24|319.84|322.24|319.84|322.24|319.84|322.11|319.71|0
1649423170000|2022-04-08 13:06:10|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1649423180000|2022-04-08 13:06:20|322.51|320.11|322.38|319.98|322.51|320.11|322.38|319.98|0
1649423200000|2022-04-08 13:06:40|322.44|320.04|322.38|319.98|322.44|320.04|322.38|319.98|0
1649423210000|2022-04-08 13:06:50|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1649423220000|2022-04-08 13:07:00|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1649423230000|2022-04-08 13:07:10|321.97|319.57|321.84|319.44|321.97|319.57|321.84|319.44|0
1649423240000|2022-04-08 13:07:20|321.77|319.37|321.7|319.3|321.77|319.37|321.7|319.3|0
1649423250000|2022-04-08 13:07:30|321.84|319.44|321.7|319.3|321.97|319.57|321.7|319.3|0
1649423260000|2022-04-08 13:07:40|321.57|319.17|321.7|319.3|321.7|319.3|321.57|319.17|0
1649423270000|2022-04-08 13:07:50|321.84|319.44|321.84|319.44|321.97|319.57|321.7|319.3|0
1649423280000|2022-04-08 13:08:00|321.97|319.57|322.11|319.71|322.11|319.71|321.97|319.57|0
1649423290000|2022-04-08 13:08:10|322.24|319.84|322.37|319.97|322.37|319.97|322.24|319.84|0
1649423310000|2022-04-08 13:08:30|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1649423320000|2022-04-08 13:08:40|322.37|319.97|322.37|319.97|322.51|320.11|322.37|319.97|0
1649423330000|2022-04-08 13:08:50|322.51|320.11|322.37|319.97|322.51|320.11|322.37|319.97|0
1649423340000|2022-04-08 13:09:00|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1649423350000|2022-04-08 13:09:10|322.3|319.9|322.37|319.97|322.37|319.97|322.3|319.9|0
1649423360000|2022-04-08 13:09:20|322.24|319.84|322.24|319.84|322.37|319.97|322.24|319.84|0
1649423370000|2022-04-08 13:09:30|322.1|319.7|322.24|319.84|322.24|319.84|322.1|319.7|0
1649423380000|2022-04-08 13:09:40|322.37|319.97|322.24|319.84|322.37|319.97|322.24|319.84|0
1649423390000|2022-04-08 13:09:50|322.1|319.7|322.1|319.7|322.1|319.7|322.1|319.7|0
1649423400000|2022-04-08 13:10:00|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1649423410000|2022-04-08 13:10:10|321.7|319.3|321.03|318.63|321.7|319.3|320.89|318.49|0
1649423420000|2022-04-08 13:10:20|321.09|318.69|320.76|318.36|321.16|318.76|320.76|318.36|0
1649423430000|2022-04-08 13:10:30|321.03|318.63|321.03|318.63|321.03|318.63|320.89|318.49|0
1649423440000|2022-04-08 13:10:40|321.09|318.69|321.16|318.76|321.29|318.89|321.09|318.69|0
1649423450000|2022-04-08 13:10:50|321.03|318.63|321.16|318.76|321.16|318.76|321.03|318.63|0
1649423460000|2022-04-08 13:11:00|321.29|318.89|321.29|318.89|321.29|318.89|321.03|318.63|0
1649423470000|2022-04-08 13:11:10|321.43|319.03|321.56|319.16|321.56|319.16|321.43|319.03|0
1649423490000|2022-04-08 13:11:30|321.43|319.03|321.02|318.62|321.43|319.03|321.02|318.62|0
1649423500000|2022-04-08 13:11:40|321.77|319.37|321.9|319.5|321.9|319.5|321.77|319.37|0
1649423510000|2022-04-08 13:11:50|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1649423520000|2022-04-08 13:12:00|321.63|319.23|321.1|318.7|321.63|319.23|321.1|318.7|0
1649423530000|2022-04-08 13:12:10|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1649423540000|2022-04-08 13:12:20|321.36|318.96|321.1|318.7|321.36|318.96|321.1|318.7|0
1649423550000|2022-04-08 13:12:30|320.69|318.29|321.09|318.69|321.09|318.69|320.69|318.29|0
1649423560000|2022-04-08 13:12:40|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649423570000|2022-04-08 13:12:50|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649423580000|2022-04-08 13:13:00|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649423590000|2022-04-08 13:13:10|320.83|318.43|321.23|318.83|321.23|318.83|320.83|318.43|0
1649423600000|2022-04-08 13:13:20|321.09|318.69|321.09|318.69|321.09|318.69|321.09|318.69|0
1649423610000|2022-04-08 13:13:30|321.36|318.96|321.63|319.23|321.63|319.23|321.36|318.96|0
1649423620000|2022-04-08 13:13:40|321.5|319.1|321.36|318.96|321.5|319.1|321.36|318.96|0
1649423630000|2022-04-08 13:13:50|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1649423640000|2022-04-08 13:14:00|321.29|318.89|321.23|318.83|321.43|319.03|321.23|318.83|0
1649423650000|2022-04-08 13:14:10|320.96|318.56|321.36|318.96|321.36|318.96|320.96|318.56|0
1649423660000|2022-04-08 13:14:20|321.23|318.83|320.96|318.56|321.23|318.83|320.96|318.56|0
1649423670000|2022-04-08 13:14:30|321.09|318.69|321.23|318.83|321.23|318.83|321.09|318.69|0
1649423680000|2022-04-08 13:14:40|321.16|318.76|321.23|318.83|321.23|318.83|321.09|318.69|0
1649423690000|2022-04-08 13:14:50|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1649423700000|2022-04-08 13:15:00|321.23|318.83|321.23|318.83|321.36|318.96|321.23|318.83|0
1649423710000|2022-04-08 13:15:10|321.09|318.69|321.5|319.1|321.5|319.1|321.09|318.69|0
1649423720000|2022-04-08 13:15:20|321.63|319.23|321.5|319.1|321.63|319.23|321.5|319.1|0
1649423730000|2022-04-08 13:15:30|321.63|319.23|321.77|319.37|321.9|319.5|321.63|319.23|0
1649423740000|2022-04-08 13:15:40|321.63|319.23|321.9|319.5|321.9|319.5|321.63|319.23|0
1649423750000|2022-04-08 13:15:50|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649423760000|2022-04-08 13:16:00|322.04|319.64|321.9|319.5|322.04|319.64|321.9|319.5|0
1649423770000|2022-04-08 13:16:10|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1649423780000|2022-04-08 13:16:20|321.9|319.5|322.44|320.04|322.44|320.04|321.9|319.5|0
1649423790000|2022-04-08 13:16:30|322.58|320.18|322.44|320.04|322.58|320.18|322.44|320.04|0
1649423810000|2022-04-08 13:16:50|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1649423820000|2022-04-08 13:17:00|322.58|320.18|322.37|319.97|322.58|320.18|322.37|319.97|0
1649423830000|2022-04-08 13:17:10|322.31|319.91|322.31|319.91|322.44|320.04|322.31|319.91|0
1649423840000|2022-04-08 13:17:20|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649423850000|2022-04-08 13:17:30|322.1|319.7|322.17|319.77|322.17|319.77|322.1|319.7|0
1649423860000|2022-04-08 13:17:40|322.04|319.64|322.17|319.77|322.17|319.77|322.04|319.64|0
1649423880000|2022-04-08 13:18:00|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1649423890000|2022-04-08 13:18:10|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1649423900000|2022-04-08 13:18:20|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1649423910000|2022-04-08 13:18:30|322.17|319.77|322.3|319.9|322.3|319.9|322.17|319.77|0
1649423920000|2022-04-08 13:18:40|322.44|320.04|322.57|320.17|322.57|320.17|322.44|320.04|0
1649423930000|2022-04-08 13:18:50|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1649423940000|2022-04-08 13:19:00|322.57|320.17|322.3|319.9|322.57|320.17|322.3|319.9|0
1649423960000|2022-04-08 13:19:20|322.44|320.04|322.57|320.17|322.57|320.17|322.44|320.04|0
1649423970000|2022-04-08 13:19:30|322.5|320.1|322.57|320.17|322.57|320.17|322.44|320.04|0
1649423980000|2022-04-08 13:19:40|322.71|320.31|322.57|320.17|322.71|320.31|322.57|320.17|0
1649423990000|2022-04-08 13:19:50|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1649424000000|2022-04-08 13:20:00|322.3|319.9|322.5|320.1|322.57|320.17|322.3|319.9|0
1649424010000|2022-04-08 13:20:10|322.44|320.04|322.44|320.04|322.57|320.17|322.44|320.04|0
1649424030000|2022-04-08 13:20:30|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1649424040000|2022-04-08 13:20:40|322.44|320.04|322.57|320.17|322.57|320.17|322.44|320.04|0
1649424060000|2022-04-08 13:21:00|322.3|319.9|322.37|319.97|322.44|320.04|322.3|319.9|0
1649424070000|2022-04-08 13:21:10|322.44|320.04|322.57|320.17|322.57|320.17|322.44|320.04|0
1649424080000|2022-04-08 13:21:20|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1649424100000|2022-04-08 13:21:40|322.57|320.17|322.44|320.04|322.57|320.17|322.44|320.04|0
1649424110000|2022-04-08 13:21:50|322.57|320.17|322.3|319.9|322.57|320.17|322.3|319.9|0
1649424120000|2022-04-08 13:22:00|322.23|319.83|322.03|319.63|322.23|319.83|322.03|319.63|0
1649424130000|2022-04-08 13:22:10|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1649424150000|2022-04-08 13:22:30|321.83|319.43|322.03|319.63|322.03|319.63|321.76|319.36|0
1649424160000|2022-04-08 13:22:40|321.9|319.5|322.3|319.9|322.3|319.9|321.9|319.5|0
1649424170000|2022-04-08 13:22:50|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649424180000|2022-04-08 13:23:00|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1649424190000|2022-04-08 13:23:10|321.9|319.5|322.03|319.63|322.03|319.63|321.9|319.5|0
1649424200000|2022-04-08 13:23:20|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1649424210000|2022-04-08 13:23:30|321.76|319.36|321.63|319.23|321.76|319.36|321.63|319.23|0
1649424220000|2022-04-08 13:23:40|321.76|319.36|321.63|319.23|321.76|319.36|321.63|319.23|0
1649424230000|2022-04-08 13:23:50|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1649424240000|2022-04-08 13:24:00|321.63|319.23|321.63|319.23|321.76|319.36|321.63|319.23|0
1649424250000|2022-04-08 13:24:10|321.76|319.36|321.76|319.36|321.76|319.36|321.63|319.23|0
1649424260000|2022-04-08 13:24:20|321.63|319.23|321.9|319.5|321.9|319.5|321.63|319.23|0
1649424270000|2022-04-08 13:24:30|322.03|319.63|322.17|319.77|322.17|319.77|322.03|319.63|0
1649424280000|2022-04-08 13:24:40|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1649424290000|2022-04-08 13:24:50|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1649424300000|2022-04-08 13:25:00|322.1|319.7|322.17|319.77|322.17|319.77|321.9|319.5|0
1649424310000|2022-04-08 13:25:10|321.9|319.5|321.9|319.5|321.9|319.5|321.76|319.36|0
1649424330000|2022-04-08 13:25:30|322.03|319.63|322.17|319.77|322.17|319.77|322.03|319.63|0
1649424350000|2022-04-08 13:25:50|321.83|319.43|321.36|318.96|321.83|319.43|321.36|318.96|0
1649424360000|2022-04-08 13:26:00|321.09|318.69|321.22|318.82|321.22|318.82|321.09|318.69|0
1649424370000|2022-04-08 13:26:10|321.36|318.96|321.49|319.09|321.49|319.09|321.36|318.96|0
1649424380000|2022-04-08 13:26:20|321.63|319.23|321.69|319.29|321.76|319.36|321.63|319.23|0
1649424390000|2022-04-08 13:26:30|321.76|319.36|321.49|319.09|321.76|319.36|321.42|319.02|0
1649424400000|2022-04-08 13:26:40|321.63|319.23|321.49|319.09|321.63|319.23|321.49|319.09|0
1649424410000|2022-04-08 13:26:50|321.63|319.23|321.76|319.36|321.76|319.36|321.63|319.23|0
1649424420000|2022-04-08 13:27:00|321.9|319.5|321.36|318.96|321.9|319.5|321.36|318.96|0
1649424430000|2022-04-08 13:27:10|321.49|319.09|321.36|318.96|321.49|319.09|321.22|318.82|0
1649424440000|2022-04-08 13:27:20|321.49|319.09|321.9|319.5|321.9|319.5|321.49|319.09|0
1649424450000|2022-04-08 13:27:30|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1649424460000|2022-04-08 13:27:40|321.76|319.36|321.49|319.09|321.76|319.36|321.49|319.09|0
1649424470000|2022-04-08 13:27:50|321.36|318.96|320.68|318.28|321.36|318.96|320.68|318.28|0
1649424480000|2022-04-08 13:28:00|320.42|318.02|320.42|318.02|320.68|318.28|320.42|318.02|0
1649424490000|2022-04-08 13:28:10|320.68|318.28|320.68|318.28|320.82|318.42|320.68|318.28|0
1649424500000|2022-04-08 13:28:20|320.42|318.02|320.68|318.28|320.68|318.28|320.42|318.02|0
1649424510000|2022-04-08 13:28:30|320.55|318.15|320.82|318.42|320.82|318.42|320.55|318.15|0
1649424520000|2022-04-08 13:28:40|320.68|318.28|320.82|318.42|320.82|318.42|320.68|318.28|0
1649424530000|2022-04-08 13:28:50|320.68|318.28|320.68|318.28|320.82|318.42|320.68|318.28|0
1649424540000|2022-04-08 13:29:00|320.95|318.55|320.68|318.28|320.95|318.55|320.68|318.28|0
1649424550000|2022-04-08 13:29:10|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1649424570000|2022-04-08 13:29:30|320.95|318.55|320.82|318.42|320.95|318.55|320.82|318.42|0
1649424580000|2022-04-08 13:29:40|320.95|318.55|321.02|318.62|321.02|318.62|320.95|318.55|0
1649424590000|2022-04-08 13:29:50|321.09|318.69|320.95|318.55|321.22|318.82|320.95|318.55|0
1649424600000|2022-04-08 13:30:00|321.49|319.09|321.63|319.23|321.76|319.36|321.49|319.09|0
1649424610000|2022-04-08 13:30:10|321.36|318.96|321.09|318.69|321.36|318.96|321.09|318.69|0
1649424620000|2022-04-08 13:30:20|321.49|319.09|321.36|318.96|321.63|319.23|321.36|318.96|0
1649424630000|2022-04-08 13:30:30|321.09|318.69|321.76|319.36|321.76|319.36|321.09|318.69|0
1649424640000|2022-04-08 13:30:40|321.49|319.09|320.95|318.55|321.49|319.09|320.95|318.55|0
1649424650000|2022-04-08 13:30:50|321.09|318.69|320.28|317.88|321.09|318.69|320.28|317.88|0
1649424660000|2022-04-08 13:31:00|320.55|318.15|320.15|317.75|320.55|318.15|320.15|317.75|0
1649424670000|2022-04-08 13:31:10|320.01|317.61|320.28|317.88|320.28|317.88|320.01|317.61|0
1649424680000|2022-04-08 13:31:20|320.15|317.75|320.68|318.28|320.68|318.28|320.15|317.75|0
1649424690000|2022-04-08 13:31:30|320.55|318.15|321.22|318.82|321.22|318.82|320.55|318.15|0
1649424700000|2022-04-08 13:31:40|321.36|318.96|321.22|318.82|321.36|318.96|321.09|318.69|0
1649424710000|2022-04-08 13:31:50|321.29|318.89|321.63|319.23|321.63|319.23|320.82|318.42|0
1649424720000|2022-04-08 13:32:00|321.62|319.22|321.09|318.69|321.62|319.22|321.09|318.69|0
1649424730000|2022-04-08 13:32:10|321.62|319.22|322.03|319.63|322.03|319.63|321.62|319.22|0
1649424740000|2022-04-08 13:32:20|321.62|319.22|321.09|318.69|321.62|319.22|321.09|318.69|0
1649424750000|2022-04-08 13:32:30|320.48|318.08|320.01|317.61|320.48|318.08|320.01|317.61|0
1649424760000|2022-04-08 13:32:40|320.15|317.75|318.94|316.54|320.15|317.75|318.94|316.54|0
1649424770000|2022-04-08 13:32:50|319.07|316.67|319.47|317.07|319.47|317.07|319.07|316.67|0
1649424780000|2022-04-08 13:33:00|319.27|316.87|318.94|316.54|319.27|316.87|318.94|316.54|0
1649424790000|2022-04-08 13:33:10|318.67|316.27|318.53|316.13|318.67|316.27|318.53|316.13|0
1649424800000|2022-04-08 13:33:20|318.4|316|318.27|315.87|318.94|316.54|318.27|315.87|0
1649424810000|2022-04-08 13:33:30|318.13|315.73|317.46|315.06|318.13|315.73|317.46|315.06|0
1649424820000|2022-04-08 13:33:40|317.33|314.93|316.66|314.26|317.33|314.93|316.4|314|0
1649424830000|2022-04-08 13:33:50|316.53|314.13|316.93|314.53|316.93|314.53|316.26|313.86|0
1649424840000|2022-04-08 13:34:00|316.8|314.4|316.8|314.4|316.8|314.4|316.26|313.86|0
1649424850000|2022-04-08 13:34:10|317.06|314.66|317.33|314.93|317.33|314.93|317.06|314.66|0
1649424860000|2022-04-08 13:34:20|317.46|315.06|316.8|314.4|317.46|315.06|316.8|314.4|0
1649424870000|2022-04-08 13:34:30|316.93|314.53|317.06|314.66|317.2|314.8|316.93|314.53|0
1649424880000|2022-04-08 13:34:40|317.2|314.8|317.73|315.33|317.73|315.33|317.2|314.8|0
1649424890000|2022-04-08 13:34:50|318.13|315.73|318.4|316|318.4|316|318.13|315.73|0
1649424900000|2022-04-08 13:35:00|317.86|315.46|317.86|315.46|317.86|315.46|317.33|314.93|0
1649424910000|2022-04-08 13:35:10|317.6|315.2|317.2|314.8|317.73|315.33|317.2|314.8|0
1649424920000|2022-04-08 13:35:20|317.46|315.06|316.93|314.53|317.46|315.06|316.93|314.53|0
1649424930000|2022-04-08 13:35:30|316.99|314.59|317.06|314.66|317.06|314.66|316.93|314.53|0
1649424940000|2022-04-08 13:35:40|317.6|315.2|317.33|314.93|317.6|315.2|317.33|314.93|0
1649424950000|2022-04-08 13:35:50|317.46|315.06|317.46|315.06|317.46|315.06|317.33|314.93|0
1649424960000|2022-04-08 13:36:00|317.33|314.93|316.93|314.53|317.33|314.93|316.93|314.53|0
1649424970000|2022-04-08 13:36:10|317.06|314.66|317.06|314.66|317.06|314.66|317.06|314.66|0
1649424980000|2022-04-08 13:36:20|316.93|314.53|317.06|314.66|317.06|314.66|316.93|314.53|0
1649424990000|2022-04-08 13:36:30|316.79|314.39|316.53|314.13|316.79|314.39|316.53|314.13|0
1649425000000|2022-04-08 13:36:40|316.66|314.26|316.66|314.26|316.66|314.26|316.53|314.13|0
1649425010000|2022-04-08 13:36:50|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1649425020000|2022-04-08 13:37:00|317.2|314.8|317.6|315.2|317.6|315.2|317.2|314.8|0
1649425030000|2022-04-08 13:37:10|316.93|314.53|316.79|314.39|317.06|314.66|316.79|314.39|0
1649425040000|2022-04-08 13:37:20|316.53|314.13|316.39|313.99|316.53|314.13|316.39|313.99|0
1649425050000|2022-04-08 13:37:30|316.26|313.86|316.26|313.86|316.26|313.86|316.13|313.73|0
1649425060000|2022-04-08 13:37:40|316.39|313.99|317.26|314.86|317.26|314.86|316.39|313.99|0
1649425070000|2022-04-08 13:37:50|317.33|314.93|317.33|314.93|317.46|315.06|317.33|314.93|0
1649425080000|2022-04-08 13:38:00|317.46|315.06|316.53|314.13|317.46|315.06|316.53|314.13|0
1649425090000|2022-04-08 13:38:10|316.79|314.39|316.66|314.26|316.79|314.39|316.66|314.26|0
1649425100000|2022-04-08 13:38:20|316.79|314.39|316.93|314.53|316.93|314.53|316.66|314.26|0
1649425110000|2022-04-08 13:38:30|317.06|314.66|317.19|314.79|317.19|314.79|317.06|314.66|0
1649425120000|2022-04-08 13:38:40|317.46|315.06|316.59|314.19|317.46|315.06|316.59|314.19|0
1649425130000|2022-04-08 13:38:50|316.26|313.86|316.53|314.13|316.53|314.13|316.13|313.73|0
1649425140000|2022-04-08 13:39:00|316.39|313.99|317.19|314.79|317.19|314.79|316.39|313.99|0
1649425150000|2022-04-08 13:39:10|316.99|314.59|317.06|314.66|317.06|314.66|316.93|314.53|0
1649425160000|2022-04-08 13:39:20|317.19|314.79|317.19|314.79|317.19|314.79|316.93|314.53|0
1649425170000|2022-04-08 13:39:30|317.06|314.66|316.66|314.26|317.06|314.66|316.66|314.26|0
1649425180000|2022-04-08 13:39:40|316.26|313.86|316.93|314.53|316.93|314.53|316.26|313.86|0
1649425190000|2022-04-08 13:39:50|316.72|314.32|316.93|314.53|316.93|314.53|316.66|314.26|0
1649425200000|2022-04-08 13:40:00|316.39|313.99|316.93|314.53|316.93|314.53|316.39|313.99|0
1649425210000|2022-04-08 13:40:10|316.79|314.39|316.26|313.86|316.79|314.39|315.99|313.59|0
1649425220000|2022-04-08 13:40:20|316.13|313.73|315.46|313.06|316.13|313.73|315.33|312.93|0
1649425230000|2022-04-08 13:40:30|315.33|312.93|314.93|312.53|315.33|312.93|314.53|312.13|0
1649425240000|2022-04-08 13:40:40|314.79|312.39|314.66|312.26|314.79|312.39|314.66|312.26|0
1649425250000|2022-04-08 13:40:50|314.53|312.13|314.19|311.79|314.53|312.13|314.13|311.73|0
1649425260000|2022-04-08 13:41:00|314.26|311.86|313.73|311.33|314.26|311.86|313.6|311.2|0
1649425270000|2022-04-08 13:41:10|313.86|311.46|314.59|312.19|314.59|312.19|313.86|311.46|0
1649425280000|2022-04-08 13:41:20|314.79|312.39|314.66|312.26|315.06|312.66|314.66|312.26|0
1649425290000|2022-04-08 13:41:30|315.06|312.66|315.19|312.79|315.19|312.79|314.99|312.59|0
1649425300000|2022-04-08 13:41:40|315.33|312.93|314.66|312.26|315.33|312.93|314.66|312.26|0
1649425310000|2022-04-08 13:41:50|314.13|311.73|314.26|311.86|314.53|312.13|313.99|311.59|0
1649425320000|2022-04-08 13:42:00|314.66|312.26|314.53|312.13|314.93|312.53|314.53|312.13|0
1649425330000|2022-04-08 13:42:10|314.13|311.73|314.39|311.99|314.39|311.99|313.99|311.59|0
1649425340000|2022-04-08 13:42:20|314.26|311.86|313.86|311.46|314.39|311.99|313.73|311.33|0
1649425350000|2022-04-08 13:42:30|313.99|311.59|314.72|312.32|314.79|312.39|313.99|311.59|0
1649425360000|2022-04-08 13:42:40|314.93|312.53|312.65|310.25|314.93|312.53|312.65|310.25|0
1649425370000|2022-04-08 13:42:50|312.92|310.52|313.93|311.53|314.06|311.66|312.92|310.52|0
1649425380000|2022-04-08 13:43:00|315.28|312.88|315.41|313.01|315.41|313.01|315.28|312.88|0
1649425390000|2022-04-08 13:43:10|315.28|312.88|315.15|312.75|315.41|313.01|315.15|312.75|0
1649425400000|2022-04-08 13:43:20|315.28|312.88|315.15|312.75|315.41|313.01|315.15|312.75|0
1649425410000|2022-04-08 13:43:30|315.01|312.61|314.35|311.95|315.01|312.61|314.35|311.95|0
1649425420000|2022-04-08 13:43:40|314.48|312.08|314.81|312.41|314.88|312.48|314.48|312.08|0
1649425430000|2022-04-08 13:43:50|314.48|312.08|314.21|311.81|314.54|312.14|314.21|311.81|0
1649425440000|2022-04-08 13:44:00|314.61|312.21|314.61|312.21|314.61|312.21|314.21|311.81|0
1649425450000|2022-04-08 13:44:10|314.48|312.08|314.48|312.08|314.75|312.35|314.48|312.08|0
1649425460000|2022-04-08 13:44:20|314.61|312.21|314.48|312.08|314.75|312.35|314.48|312.08|0
1649425470000|2022-04-08 13:44:30|314.35|311.95|314.15|311.75|314.35|311.95|314.08|311.68|0
1649425480000|2022-04-08 13:44:40|314.21|311.81|314.35|311.95|314.48|312.08|314.21|311.81|0
1649425490000|2022-04-08 13:44:50|314.21|311.81|312.62|310.22|314.21|311.81|312.62|310.22|0
1649425500000|2022-04-08 13:45:00|312.36|309.96|311.56|309.16|312.36|309.96|311.56|309.16|0
1649425510000|2022-04-08 13:45:10|311.69|309.29|312.09|309.69|312.09|309.69|311.43|309.03|0
1649425520000|2022-04-08 13:45:20|312.62|310.22|313.15|310.75|313.15|310.75|312.62|310.22|0
1649425530000|2022-04-08 13:45:30|313.42|311.02|314.21|311.81|314.21|311.81|313.42|311.02|0
1649425540000|2022-04-08 13:45:40|313.95|311.55|313.82|311.42|314.01|311.61|313.82|311.42|0
1649425550000|2022-04-08 13:45:50|314.48|312.08|314.28|311.88|314.48|312.08|314.28|311.88|0
1649425560000|2022-04-08 13:46:00|314.21|311.81|313.68|311.28|314.21|311.81|313.68|311.28|0
1649425570000|2022-04-08 13:46:10|313.82|311.42|313.68|311.28|313.82|311.42|313.15|310.75|0
1649425580000|2022-04-08 13:46:20|313.95|311.55|314.21|311.81|314.21|311.81|313.95|311.55|0
1649425590000|2022-04-08 13:46:30|313.81|311.41|314.21|311.81|314.21|311.81|313.81|311.41|0
1649425600000|2022-04-08 13:46:40|313.88|311.48|313.28|310.88|313.88|311.48|313.28|310.88|0
1649425610000|2022-04-08 13:46:50|313.55|311.15|313.81|311.41|313.81|311.41|313.55|311.15|0
1649425620000|2022-04-08 13:47:00|313.95|311.55|313.68|311.28|313.95|311.55|313.48|311.08|0
1649425630000|2022-04-08 13:47:10|313.42|311.02|313.42|311.02|313.55|311.15|313.15|310.75|0
1649425640000|2022-04-08 13:47:20|313.28|310.88|313.55|311.15|313.55|311.15|313.28|310.88|0
1649425650000|2022-04-08 13:47:30|313.81|311.41|313.81|311.41|313.81|311.41|313.55|311.15|0
1649425660000|2022-04-08 13:47:40|313.68|311.28|314.35|311.95|314.35|311.95|313.68|311.28|0
1649425670000|2022-04-08 13:47:50|313.95|311.55|314.08|311.68|314.35|311.95|313.95|311.55|0
1649425680000|2022-04-08 13:48:00|314.21|311.81|314.61|312.21|314.61|312.21|314.21|311.81|0
1649425690000|2022-04-08 13:48:10|314.75|312.35|314.75|312.35|315.01|312.61|314.75|312.35|0
1649425700000|2022-04-08 13:48:20|314.88|312.48|314.21|311.81|314.88|312.48|314.21|311.81|0
1649425710000|2022-04-08 13:48:30|314.35|311.95|314.35|311.95|314.35|311.95|314.21|311.81|0
1649425720000|2022-04-08 13:48:40|314.41|312.01|314.74|312.34|314.74|312.34|314.41|312.01|0
1649425730000|2022-04-08 13:48:50|314.88|312.48|314.74|312.34|315.01|312.61|314.74|312.34|0
1649425740000|2022-04-08 13:49:00|314.88|312.48|314.08|311.68|314.88|312.48|314.08|311.68|0
1649425750000|2022-04-08 13:49:10|314.21|311.81|314.61|312.21|314.61|312.21|314.21|311.81|0
1649425760000|2022-04-08 13:49:20|314.74|312.34|314.61|312.21|314.81|312.41|314.61|312.21|0
1649425770000|2022-04-08 13:49:30|314.48|312.08|314.35|311.95|314.48|312.08|314.08|311.68|0
1649425780000|2022-04-08 13:49:40|314.21|311.81|314.21|311.81|314.21|311.81|314.08|311.68|0
1649425790000|2022-04-08 13:49:50|313.81|311.41|314.01|311.61|314.08|311.68|313.81|311.41|0
1649425800000|2022-04-08 13:50:00|313.68|311.28|313.68|311.28|313.68|311.28|313.41|311.01|0
1649425810000|2022-04-08 13:50:10|313.28|310.88|313.68|311.28|313.68|311.28|313.28|310.88|0
1649425820000|2022-04-08 13:50:20|314.08|311.68|313.81|311.41|314.08|311.68|313.81|311.41|0
1649425830000|2022-04-08 13:50:30|313.68|311.28|313.41|311.01|313.68|311.28|313.41|311.01|0
1649425840000|2022-04-08 13:50:40|313.28|310.88|313.55|311.15|313.55|311.15|313.28|310.88|0
1649425850000|2022-04-08 13:50:50|313.28|310.88|313.68|311.28|313.68|311.28|313.28|310.88|0
1649425860000|2022-04-08 13:51:00|313.55|311.15|313.81|311.41|313.81|311.41|313.41|311.01|0
1649425870000|2022-04-08 13:51:10|313.95|311.55|313.74|311.34|314.08|311.68|313.68|311.28|0
1649425880000|2022-04-08 13:51:20|313.81|311.41|313.55|311.15|314.34|311.94|313.55|311.15|0
1649425890000|2022-04-08 13:51:30|313.41|311.01|312.49|310.09|313.41|311.01|312.49|310.09|0
1649425900000|2022-04-08 13:51:40|312.35|309.95|312.22|309.82|312.35|309.95|311.82|309.42|0
1649425910000|2022-04-08 13:51:50|312.35|309.95|312.62|310.22|312.68|310.28|312.35|309.95|0
1649425920000|2022-04-08 13:52:00|312.35|309.95|312.35|309.95|312.35|309.95|311.82|309.42|0
1649425930000|2022-04-08 13:52:10|312.09|309.69|311.56|309.16|312.09|309.69|311.56|309.16|0
1649425940000|2022-04-08 13:52:20|311.82|309.42|311.89|309.49|312.09|309.69|311.82|309.42|0
1649425950000|2022-04-08 13:52:30|311.96|309.56|311.56|309.16|312.22|309.82|311.56|309.16|0
1649425960000|2022-04-08 13:52:40|311.69|309.29|311.69|309.29|311.69|309.29|311.69|309.29|0
1649425970000|2022-04-08 13:52:50|311.82|309.42|310.37|307.97|311.82|309.42|310.37|307.97|0
1649425980000|2022-04-08 13:53:00|310.7|308.3|311.69|309.29|311.69|309.29|310.7|308.3|0
1649425990000|2022-04-08 13:53:10|311.82|309.42|311.43|309.03|311.95|309.55|311.43|309.03|0
1649426000000|2022-04-08 13:53:20|311.69|309.29|311.95|309.55|311.95|309.55|311.29|308.89|0
1649426010000|2022-04-08 13:53:30|311.69|309.29|311.56|309.16|311.69|309.29|311.56|309.16|0
1649426020000|2022-04-08 13:53:40|311.69|309.29|311.82|309.42|311.82|309.42|311.56|309.16|0
1649426030000|2022-04-08 13:53:50|311.69|309.29|311.69|309.29|312.09|309.69|311.69|309.29|0
1649426040000|2022-04-08 13:54:00|311.56|309.16|310.76|308.36|311.56|309.16|310.7|308.3|0
1649426050000|2022-04-08 13:54:10|311.03|308.63|311.43|309.03|311.56|309.16|311.03|308.63|0
1649426060000|2022-04-08 13:54:20|311.56|309.16|311.03|308.63|311.56|309.16|311.03|308.63|0
1649426070000|2022-04-08 13:54:30|311.16|308.76|311.29|308.89|311.29|308.89|310.9|308.5|0
1649426080000|2022-04-08 13:54:40|311.49|309.09|310.9|308.5|311.49|309.09|310.9|308.5|0
1649426090000|2022-04-08 13:54:50|310.76|308.36|310.9|308.5|310.9|308.5|310.76|308.36|0
1649426100000|2022-04-08 13:55:00|310.63|308.23|310.63|308.23|310.63|308.23|310.5|308.1|0
1649426110000|2022-04-08 13:55:10|311.16|308.76|311.42|309.02|311.42|309.02|311.16|308.76|0
1649426120000|2022-04-08 13:55:20|311.82|309.42|311.82|309.42|311.95|309.55|311.82|309.42|0
1649426130000|2022-04-08 13:55:30|311.69|309.29|311.95|309.55|311.95|309.55|311.69|309.29|0
1649426140000|2022-04-08 13:55:40|312.09|309.69|311.69|309.29|312.09|309.69|311.69|309.29|0
1649426150000|2022-04-08 13:55:50|311.42|309.02|311.03|308.63|311.56|309.16|311.03|308.63|0
1649426160000|2022-04-08 13:56:00|310.76|308.36|311.16|308.76|311.16|308.76|310.76|308.36|0
1649426170000|2022-04-08 13:56:10|311.03|308.63|311.29|308.89|311.42|309.02|311.03|308.63|0
1649426180000|2022-04-08 13:56:20|311.82|309.42|311.82|309.42|312.09|309.69|311.82|309.42|0
1649426190000|2022-04-08 13:56:30|311.42|309.02|311.56|309.16|311.56|309.16|311.16|308.76|0
1649426200000|2022-04-08 13:56:40|311.82|309.42|312.22|309.82|312.22|309.82|311.82|309.42|0
1649426210000|2022-04-08 13:56:50|312.35|309.95|312.22|309.82|312.35|309.95|312.22|309.82|0
1649426220000|2022-04-08 13:57:00|312.09|309.69|312.22|309.82|312.48|310.08|312.09|309.69|0
1649426230000|2022-04-08 13:57:10|312.35|309.95|311.69|309.29|312.35|309.95|311.69|309.29|0
1649426240000|2022-04-08 13:57:20|311.82|309.42|311.56|309.16|311.82|309.42|311.56|309.16|0
1649426250000|2022-04-08 13:57:30|311.82|309.42|311.88|309.48|311.88|309.48|311.56|309.16|0
1649426260000|2022-04-08 13:57:40|312.09|309.69|311.42|309.02|312.09|309.69|311.42|309.02|0
1649426270000|2022-04-08 13:57:50|311.16|308.76|311.29|308.89|311.62|309.22|311.16|308.76|0
1649426280000|2022-04-08 13:58:00|311.09|308.69|311.03|308.63|311.29|308.89|311.03|308.63|0
1649426290000|2022-04-08 13:58:10|311.16|308.76|310.63|308.23|311.16|308.76|310.5|308.1|0
1649426300000|2022-04-08 13:58:20|310.89|308.49|310.63|308.23|310.89|308.49|310.63|308.23|0
1649426310000|2022-04-08 13:58:30|310.5|308.1|310.89|308.49|310.89|308.49|310.5|308.1|0
1649426320000|2022-04-08 13:58:40|310.63|308.23|310.23|307.83|310.63|308.23|310.23|307.83|0
1649426330000|2022-04-08 13:58:50|310.37|307.97|310.23|307.83|310.37|307.97|310.23|307.83|0
1649426340000|2022-04-08 13:59:00|310.63|308.23|311.22|308.82|311.22|308.82|310.63|308.23|0
1649426350000|2022-04-08 13:59:10|311.16|308.76|310.63|308.23|311.16|308.76|310.63|308.23|0
1649426360000|2022-04-08 13:59:20|311.16|308.76|311.09|308.69|311.29|308.89|311.09|308.69|0
1649426370000|2022-04-08 13:59:30|311.42|309.02|311.82|309.42|311.82|309.42|311.42|309.02|0
1649426380000|2022-04-08 13:59:40|311.42|309.02|311.75|309.35|311.75|309.35|311.29|308.89|0
1649426390000|2022-04-08 13:59:50|311.42|309.02|311.42|309.02|311.42|309.02|311.16|308.76|0
1649426400000|2022-04-08 14:00:00|310.23|307.83|311.29|308.89|311.29|308.89|310.23|307.83|0
1649426410000|2022-04-08 14:00:10|311.82|309.42|311.69|309.29|311.82|309.42|311.69|309.29|0
1649426420000|2022-04-08 14:00:20|311.55|309.15|311.82|309.42|311.82|309.42|311.55|309.15|0
1649426430000|2022-04-08 14:00:30|312.48|310.08|312.35|309.95|313.01|310.61|312.35|309.95|0
1649426440000|2022-04-08 14:00:40|312.61|310.21|311.69|309.29|312.61|310.21|311.69|309.29|0
1649426450000|2022-04-08 14:00:50|311.75|309.35|312.22|309.82|312.22|309.82|311.75|309.35|0
1649426460000|2022-04-08 14:01:00|312.35|309.95|312.48|310.08|312.88|310.48|312.35|309.95|0
1649426470000|2022-04-08 14:01:10|312.35|309.95|312.68|310.28|312.68|310.28|312.35|309.95|0
1649426480000|2022-04-08 14:01:20|312.88|310.48|313.14|310.74|313.14|310.74|312.88|310.48|0
1649426490000|2022-04-08 14:01:30|313.28|310.88|312.88|310.48|313.54|311.14|312.88|310.48|0
1649426500000|2022-04-08 14:01:40|312.75|310.35|312.75|310.35|312.88|310.48|312.75|310.35|0
1649426510000|2022-04-08 14:01:50|313.01|310.61|312.75|310.35|313.01|310.61|312.75|310.35|0
1649426520000|2022-04-08 14:02:00|312.48|310.08|313.01|310.61|313.01|310.61|312.48|310.08|0
1649426530000|2022-04-08 14:02:10|313.14|310.74|312.88|310.48|313.54|311.14|312.88|310.48|0
1649426540000|2022-04-08 14:02:20|312.61|310.21|313.14|310.74|313.14|310.74|312.61|310.21|0
1649426550000|2022-04-08 14:02:30|313.28|310.88|313.94|311.54|313.94|311.54|313.28|310.88|0
1649426560000|2022-04-08 14:02:40|313.81|311.41|313.68|311.28|313.81|311.41|313.54|311.14|0
1649426570000|2022-04-08 14:02:50|313.94|311.54|313.81|311.41|314.07|311.67|313.81|311.41|0
1649426580000|2022-04-08 14:03:00|313.94|311.54|314.61|312.21|314.61|312.21|313.94|311.54|0
1649426590000|2022-04-08 14:03:10|314.74|312.34|314.61|312.21|314.74|312.34|314.34|311.94|0
1649426600000|2022-04-08 14:03:20|314.74|312.34|314.87|312.47|314.87|312.47|314.74|312.34|0
1649426610000|2022-04-08 14:03:30|314.74|312.34|314.34|311.94|314.87|312.47|314.34|311.94|0
1649426620000|2022-04-08 14:03:40|314.4|312|314.87|312.47|314.87|312.47|314.4|312|0
1649426630000|2022-04-08 14:03:50|314.74|312.34|314.47|312.07|314.74|312.34|314.47|312.07|0
1649426640000|2022-04-08 14:04:00|314.74|312.34|314.34|311.94|314.74|312.34|314.34|311.94|0
1649426650000|2022-04-08 14:04:10|314.47|312.07|314.47|312.07|314.74|312.34|314.47|312.07|0
1649426660000|2022-04-08 14:04:20|314.61|312.21|315|312.6|315|312.6|314.61|312.21|0
1649426670000|2022-04-08 14:04:30|314.87|312.47|315|312.6|315|312.6|314.87|312.47|0
1649426680000|2022-04-08 14:04:40|315.27|312.87|315|312.6|315.27|312.87|315|312.6|0
1649426690000|2022-04-08 14:04:50|315.14|312.74|315|312.6|315.14|312.74|315|312.6|0
1649426700000|2022-04-08 14:05:00|314.87|312.47|314.87|312.47|314.87|312.47|314.6|312.2|0
1649426710000|2022-04-08 14:05:10|314.6|312.2|314.74|312.34|314.74|312.34|314.6|312.2|0
1649426720000|2022-04-08 14:05:20|314.87|312.47|314.87|312.47|315|312.6|314.87|312.47|0
1649426730000|2022-04-08 14:05:30|314.74|312.34|315.14|312.74|315.14|312.74|314.74|312.34|0
1649426740000|2022-04-08 14:05:40|315.27|312.87|314.74|312.34|315.27|312.87|314.74|312.34|0
1649426750000|2022-04-08 14:05:50|314.87|312.47|315.27|312.87|315.27|312.87|314.87|312.47|0
1649426760000|2022-04-08 14:06:00|315.4|313|315.27|312.87|315.54|313.14|315.27|312.87|0
1649426770000|2022-04-08 14:06:10|315.4|313|315.8|313.4|315.8|313.4|315.4|313|0
1649426780000|2022-04-08 14:06:20|315.54|313.14|315.54|313.14|315.8|313.4|315.54|313.14|0
1649426790000|2022-04-08 14:06:30|315.4|313|315.14|312.74|315.4|313|315.14|312.74|0
1649426800000|2022-04-08 14:06:40|314.87|312.47|315.4|313|315.4|313|314.87|312.47|0
1649426810000|2022-04-08 14:06:50|315.27|312.87|315.14|312.74|315.27|312.87|315|312.6|0
1649426820000|2022-04-08 14:07:00|315|312.6|314.74|312.34|315.14|312.74|314.74|312.34|0
1649426830000|2022-04-08 14:07:10|314.87|312.47|314.6|312.2|314.87|312.47|314.6|312.2|0
1649426840000|2022-04-08 14:07:20|314.2|311.8|314.34|311.94|314.34|311.94|314.2|311.8|0
1649426850000|2022-04-08 14:07:30|314.07|311.67|313.81|311.41|314.2|311.8|313.81|311.41|0
1649426860000|2022-04-08 14:07:40|313.94|311.54|314.07|311.67|314.07|311.67|313.81|311.41|0
1649426870000|2022-04-08 14:07:50|313.94|311.54|313.81|311.41|314.07|311.67|313.81|311.41|0
1649426880000|2022-04-08 14:08:00|314.47|312.07|315.67|313.27|315.67|313.27|314.47|312.07|0
1649426890000|2022-04-08 14:08:10|315.8|313.4|315.67|313.27|315.94|313.54|315.67|313.27|0
1649426900000|2022-04-08 14:08:20|315.73|313.33|315.8|313.4|315.8|313.4|315.73|313.33|0
1649426910000|2022-04-08 14:08:30|315.94|313.54|316.34|313.94|316.34|313.94|315.94|313.54|0
1649426920000|2022-04-08 14:08:40|316.6|314.2|317|314.6|317|314.6|316.6|314.2|0
1649426930000|2022-04-08 14:08:50|317.14|314.74|317.67|315.27|317.67|315.27|317.14|314.74|0
1649426940000|2022-04-08 14:09:00|318|315.6|317.54|315.14|318|315.6|317.54|315.14|0
1649426950000|2022-04-08 14:09:10|317.4|315|317.14|314.74|317.54|315.14|317.14|314.74|0
1649426960000|2022-04-08 14:09:20|317|314.6|317.81|315.41|317.81|315.41|317|314.6|0
1649426970000|2022-04-08 14:09:30|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1649426980000|2022-04-08 14:09:40|318.07|315.67|317.67|315.27|318.07|315.67|317.67|315.27|0
1649426990000|2022-04-08 14:09:50|317.81|315.41|317.27|314.87|317.81|315.41|317.27|314.87|0
1649427000000|2022-04-08 14:10:00|317.4|315|317.27|314.87|317.4|315|317.14|314.74|0
1649427010000|2022-04-08 14:10:10|317.14|314.74|316.2|313.8|317.14|314.74|316.2|313.8|0
1649427020000|2022-04-08 14:10:20|313.66|311.26|313.76|311.36|313.76|311.36|313.23|310.83|0
1649427030000|2022-04-08 14:10:30|313.63|311.23|312.7|310.3|313.63|311.23|312.7|310.3|0
1649427040000|2022-04-08 14:10:40|312.83|310.43|312.96|310.56|312.96|310.56|312.7|310.3|0
1649427050000|2022-04-08 14:10:50|312.83|310.43|312.83|310.43|312.83|310.43|312.7|310.3|0
1649427060000|2022-04-08 14:11:00|312.56|310.16|312.56|310.16|312.56|310.16|312.3|309.9|0
1649427070000|2022-04-08 14:11:10|312.3|309.9|312.03|309.63|312.3|309.9|311.77|309.37|0
1649427080000|2022-04-08 14:11:20|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1649427090000|2022-04-08 14:11:30|311.63|309.23|312.03|309.63|312.03|309.63|311.63|309.23|0
1649427100000|2022-04-08 14:11:40|311.9|309.5|312.16|309.76|312.16|309.76|311.9|309.5|0
1649427110000|2022-04-08 14:11:50|312.3|309.9|312.09|309.69|312.3|309.9|312.09|309.69|0
1649427120000|2022-04-08 14:12:00|311.9|309.5|311.5|309.1|311.9|309.5|311.5|309.1|0
1649427130000|2022-04-08 14:12:10|311.37|308.97|311.63|309.23|311.63|309.23|311.23|308.83|0
1649427140000|2022-04-08 14:12:20|311.23|308.83|310.97|308.57|311.37|308.97|310.97|308.57|0
1649427150000|2022-04-08 14:12:30|310.83|308.43|310.83|308.43|311.1|308.7|310.83|308.43|0
1649427160000|2022-04-08 14:12:40|311.1|308.7|310.7|308.3|311.1|308.7|310.7|308.3|0
1649427170000|2022-04-08 14:12:50|310.83|308.43|310.83|308.43|311.1|308.7|310.83|308.43|0
1649427180000|2022-04-08 14:13:00|311.16|308.76|311.37|308.97|311.37|308.97|311.16|308.76|0
1649427190000|2022-04-08 14:13:10|311.3|308.9|311.1|308.7|311.3|308.9|310.83|308.43|0
1649427200000|2022-04-08 14:13:20|310.97|308.57|311.1|308.7|311.1|308.7|310.7|308.3|0
1649427210000|2022-04-08 14:13:30|310.97|308.57|311.16|308.76|311.23|308.83|310.97|308.57|0
1649427220000|2022-04-08 14:13:40|310.97|308.57|310.7|308.3|310.97|308.57|310.7|308.3|0
1649427230000|2022-04-08 14:13:50|310.83|308.43|310.3|307.9|310.83|308.43|310.3|307.9|0
1649427240000|2022-04-08 14:14:00|310.04|307.64|309.77|307.37|310.04|307.64|309.77|307.37|0
1649427250000|2022-04-08 14:14:10|309.9|307.5|309.24|306.84|309.9|307.5|309.24|306.84|0
1649427260000|2022-04-08 14:14:20|309.37|306.97|310.04|307.64|310.04|307.64|309.37|306.97|0
1649427270000|2022-04-08 14:14:30|309.9|307.5|310.3|307.9|310.3|307.9|309.9|307.5|0
1649427280000|2022-04-08 14:14:40|310.57|308.17|310.7|308.3|311.1|308.7|310.57|308.17|0
1649427290000|2022-04-08 14:14:50|310.83|308.43|310.83|308.43|311.23|308.83|310.83|308.43|0
1649427300000|2022-04-08 14:15:00|311.1|308.7|311.1|308.7|311.1|308.7|311.03|308.63|0
1649427310000|2022-04-08 14:15:10|310.97|308.57|310.7|308.3|310.97|308.57|310.7|308.3|0
1649427320000|2022-04-08 14:15:20|310.04|307.64|309.64|307.24|310.04|307.64|309.51|307.11|0
1649427330000|2022-04-08 14:15:30|309.37|306.97|309.51|307.11|309.64|307.24|309.37|306.97|0
1649427340000|2022-04-08 14:15:40|309.37|306.97|309.37|306.97|309.37|306.97|309.11|306.71|0
1649427350000|2022-04-08 14:15:50|309.24|306.84|309.24|306.84|309.24|306.84|308.98|306.58|0
1649427360000|2022-04-08 14:16:00|309.37|306.97|309.24|306.84|309.77|307.37|309.24|306.84|0
1649427370000|2022-04-08 14:16:10|308.98|306.58|309.37|306.97|309.37|306.97|308.84|306.44|0
1649427380000|2022-04-08 14:16:20|309.51|307.11|309.44|307.04|309.64|307.24|309.44|307.04|0
1649427390000|2022-04-08 14:16:30|309.51|307.11|309.9|307.5|309.9|307.5|309.51|307.11|0
1649427400000|2022-04-08 14:16:40|309.64|307.24|309.24|306.84|309.64|307.24|309.24|306.84|0
1649427410000|2022-04-08 14:16:50|309.11|306.71|308.98|306.58|309.17|306.77|308.98|306.58|0
1649427420000|2022-04-08 14:17:00|308.84|306.44|309.11|306.71|309.11|306.71|308.84|306.44|0
1649427430000|2022-04-08 14:17:10|308.58|306.18|308.84|306.44|309.11|306.71|308.58|306.18|0
1649427440000|2022-04-08 14:17:20|308.45|306.05|308.18|305.78|308.58|306.18|308.18|305.78|0
1649427450000|2022-04-08 14:17:30|308.05|305.65|307.92|305.52|308.05|305.65|307.92|305.52|0
1649427460000|2022-04-08 14:17:40|308.18|305.78|308.45|306.05|308.45|306.05|308.18|305.78|0
1649427470000|2022-04-08 14:17:50|308.31|305.91|308.11|305.71|308.31|305.91|308.05|305.65|0
1649427480000|2022-04-08 14:18:00|308.05|305.65|308.05|305.65|308.31|305.91|308.05|305.65|0
1649427490000|2022-04-08 14:18:10|308.18|305.78|308.71|306.31|308.71|306.31|308.18|305.78|0
1649427500000|2022-04-08 14:18:20|308.58|306.18|308.98|306.58|309.11|306.71|308.58|306.18|0
1649427510000|2022-04-08 14:18:30|308.91|306.51|308.58|306.18|308.91|306.51|308.45|306.05|0
1649427520000|2022-04-08 14:18:40|308.31|305.91|309.11|306.71|309.11|306.71|308.31|305.91|0
1649427530000|2022-04-08 14:18:50|309.24|306.84|309.37|306.97|309.64|307.24|309.24|306.84|0
1649427540000|2022-04-08 14:19:00|309.51|307.11|309.51|307.11|309.77|307.37|309.51|307.11|0
1649427550000|2022-04-08 14:19:10|309.77|307.37|310.04|307.64|310.04|307.64|309.57|307.17|0
1649427560000|2022-04-08 14:19:20|310.3|307.9|310.96|308.56|310.96|308.56|310.3|307.9|0
1649427570000|2022-04-08 14:19:30|310.7|308.3|310.96|308.56|310.96|308.56|310.7|308.3|0
1649427580000|2022-04-08 14:19:40|311.36|308.96|311.23|308.83|311.5|309.1|311.23|308.83|0
1649427590000|2022-04-08 14:19:50|311.1|308.7|310.7|308.3|311.1|308.7|310.7|308.3|0
1649427600000|2022-04-08 14:20:00|310.83|308.43|311.1|308.7|311.5|309.1|310.83|308.43|0
1649427610000|2022-04-08 14:20:10|311.36|308.96|311.76|309.36|311.76|309.36|311.23|308.83|0
1649427620000|2022-04-08 14:20:20|311.5|309.1|311.23|308.83|311.63|309.23|311.23|308.83|0
1649427630000|2022-04-08 14:20:30|310.83|308.43|311.1|308.7|311.23|308.83|310.83|308.43|0
1649427640000|2022-04-08 14:20:40|311.23|308.83|310.96|308.56|311.23|308.83|310.96|308.56|0
1649427650000|2022-04-08 14:20:50|310.83|308.43|310.83|308.43|310.83|308.43|310.83|308.43|0
1649427660000|2022-04-08 14:21:00|310.7|308.3|310.83|308.43|310.96|308.56|310.7|308.3|0
1649427670000|2022-04-08 14:21:10|310.7|308.3|310.96|308.56|310.96|308.56|310.7|308.3|0
1649427680000|2022-04-08 14:21:20|311.23|308.83|311.36|308.96|311.36|308.96|310.83|308.43|0
1649427690000|2022-04-08 14:21:30|311.69|309.29|311.63|309.23|312.03|309.63|311.63|309.23|0
1649427700000|2022-04-08 14:21:40|311.36|308.96|311.36|308.96|311.36|308.96|311.23|308.83|0
1649427710000|2022-04-08 14:21:50|311.49|309.09|311.63|309.23|311.69|309.29|311.49|309.09|0
1649427720000|2022-04-08 14:22:00|311.49|309.09|311.76|309.36|311.76|309.36|311.49|309.09|0
1649427730000|2022-04-08 14:22:10|311.96|309.56|311.49|309.09|311.96|309.56|311.49|309.09|0
1649427740000|2022-04-08 14:22:20|311.36|308.96|310.96|308.56|311.36|308.96|310.96|308.56|0
1649427750000|2022-04-08 14:22:30|310.83|308.43|310.7|308.3|310.83|308.43|310.56|308.16|0
1649427760000|2022-04-08 14:22:40|310.96|308.56|311.1|308.7|311.1|308.7|310.89|308.49|0
1649427770000|2022-04-08 14:22:50|311.23|308.83|311.23|308.83|311.49|309.09|311.23|308.83|0
1649427780000|2022-04-08 14:23:00|311.36|308.96|311.76|309.36|311.76|309.36|311.36|308.96|0
1649427790000|2022-04-08 14:23:10|311.89|309.49|311.76|309.36|311.89|309.49|311.49|309.09|0
1649427800000|2022-04-08 14:23:20|311.69|309.29|312.56|310.16|312.56|310.16|311.69|309.29|0
1649427810000|2022-04-08 14:23:30|312.43|310.03|312.16|309.76|312.56|310.16|312.16|309.76|0
1649427820000|2022-04-08 14:23:40|312.03|309.63|312.09|309.69|312.16|309.76|312.03|309.63|0
1649427830000|2022-04-08 14:23:50|312.03|309.63|312.56|310.16|312.56|310.16|312.03|309.63|0
1649427840000|2022-04-08 14:24:00|312.42|310.02|313.09|310.69|313.09|310.69|312.42|310.02|0
1649427850000|2022-04-08 14:24:10|313.36|310.96|313.49|311.09|313.49|311.09|312.96|310.56|0
1649427860000|2022-04-08 14:24:20|313.42|311.02|313.36|310.96|313.62|311.22|313.36|310.96|0
1649427870000|2022-04-08 14:24:30|313.49|311.09|313.62|311.22|313.76|311.36|313.49|311.09|0
1649427880000|2022-04-08 14:24:40|313.76|311.36|313.62|311.22|313.76|311.36|313.62|311.22|0
1649427890000|2022-04-08 14:24:50|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1649427900000|2022-04-08 14:25:00|313.02|310.62|314.02|311.62|314.02|311.62|313.02|310.62|0
1649427910000|2022-04-08 14:25:10|313.76|311.36|313.22|310.82|313.76|311.36|313.09|310.69|0
1649427920000|2022-04-08 14:25:20|313.49|311.09|313.36|310.96|313.76|311.36|313.36|310.96|0
1649427930000|2022-04-08 14:25:30|313.29|310.89|313.22|310.82|313.49|311.09|313.22|310.82|0
1649427940000|2022-04-08 14:25:40|313.09|310.69|312.82|310.42|313.09|310.69|312.82|310.42|0
1649427950000|2022-04-08 14:25:50|312.56|310.16|312.42|310.02|312.56|310.16|312.42|310.02|0
1649427960000|2022-04-08 14:26:00|312.29|309.89|312.56|310.16|312.56|310.16|312.29|309.89|0
1649427970000|2022-04-08 14:26:10|312.42|310.02|312.02|309.62|312.42|310.02|312.02|309.62|0
1649427980000|2022-04-08 14:26:20|312.29|309.89|312.49|310.09|312.49|310.09|312.16|309.76|0
1649427990000|2022-04-08 14:26:30|312.42|310.02|311.89|309.49|312.42|310.02|311.76|309.36|0
1649428000000|2022-04-08 14:26:40|311.96|309.56|312.16|309.76|312.16|309.76|311.76|309.36|0
1649428010000|2022-04-08 14:26:50|312.02|309.62|312.29|309.89|312.29|309.89|312.02|309.62|0
1649428020000|2022-04-08 14:27:00|312.56|310.16|313.36|310.96|313.36|310.96|312.56|310.16|0
1649428030000|2022-04-08 14:27:10|313.22|310.82|313.89|311.49|313.89|311.49|313.22|310.82|0
1649428040000|2022-04-08 14:27:20|313.76|311.36|313.76|311.36|314.02|311.62|313.76|311.36|0
1649428050000|2022-04-08 14:27:30|313.89|311.49|314.29|311.89|314.29|311.89|313.89|311.49|0
1649428060000|2022-04-08 14:27:40|314.42|312.02|314.42|312.02|314.42|312.02|314.29|311.89|0
1649428070000|2022-04-08 14:27:50|314.56|312.16|314.83|312.43|314.83|312.43|314.56|312.16|0
1649428080000|2022-04-08 14:28:00|314.69|312.29|314.83|312.43|314.83|312.43|314.69|312.29|0
1649428090000|2022-04-08 14:28:10|315.02|312.62|314.83|312.43|315.09|312.69|314.83|312.43|0
1649428100000|2022-04-08 14:28:20|314.56|312.16|314.16|311.76|314.56|312.16|314.16|311.76|0
1649428110000|2022-04-08 14:28:30|313.76|311.36|313.89|311.49|313.89|311.49|313.62|311.22|0
1649428120000|2022-04-08 14:28:40|313.76|311.36|313.89|311.49|314.02|311.62|313.62|311.22|0
1649428130000|2022-04-08 14:28:50|313.76|311.36|313.76|311.36|313.76|311.36|313.62|311.22|0
1649428140000|2022-04-08 14:29:00|313.62|311.22|314.69|312.29|314.69|312.29|313.62|311.22|0
1649428150000|2022-04-08 14:29:10|314.56|312.16|314.69|312.29|314.69|312.29|314.42|312.02|0
1649428160000|2022-04-08 14:29:20|314.42|312.02|314.42|312.02|314.42|312.02|314.16|311.76|0
1649428170000|2022-04-08 14:29:30|314.69|312.29|314.75|312.35|314.96|312.56|314.69|312.29|0
1649428180000|2022-04-08 14:29:40|314.42|312.02|314.29|311.89|314.42|312.02|314.29|311.89|0
1649428190000|2022-04-08 14:29:50|314.16|311.76|314.69|312.29|314.69|312.29|314.16|311.76|0
1649428200000|2022-04-08 14:30:00|314.56|312.16|315.09|312.69|315.09|312.69|314.56|312.16|0
1649428210000|2022-04-08 14:30:10|314.69|312.29|314.82|312.42|314.96|312.56|314.69|312.29|0
1649428220000|2022-04-08 14:30:20|314.69|312.29|314.69|312.29|314.69|312.29|314.56|312.16|0
1649428230000|2022-04-08 14:30:30|314.56|312.16|314.49|312.09|314.56|312.16|314.42|312.02|0
1649428240000|2022-04-08 14:30:40|314.56|312.16|315.09|312.69|315.09|312.69|314.56|312.16|0
1649428250000|2022-04-08 14:30:50|315.36|312.96|315.36|312.96|315.63|313.23|315.36|312.96|0
1649428260000|2022-04-08 14:31:00|315.49|313.09|314.96|312.56|315.49|313.09|314.96|312.56|0
1649428270000|2022-04-08 14:31:10|315.09|312.69|315.63|313.23|315.63|313.23|315.09|312.69|0
1649428280000|2022-04-08 14:31:20|315.49|313.09|315.89|313.49|315.89|313.49|315.36|312.96|0
1649428290000|2022-04-08 14:31:30|316.16|313.76|316.56|314.16|316.56|314.16|316.16|313.76|0
1649428300000|2022-04-08 14:31:40|316.43|314.03|316.83|314.43|316.83|314.43|316.43|314.03|0
1649428310000|2022-04-08 14:31:50|316.56|314.16|317.1|314.7|317.1|314.7|316.56|314.16|0
1649428320000|2022-04-08 14:32:00|317.5|315.1|317.77|315.37|317.77|315.37|317.37|314.97|0
1649428330000|2022-04-08 14:32:10|317.37|314.97|317.37|314.97|317.5|315.1|317.37|314.97|0
1649428340000|2022-04-08 14:32:20|317.24|314.84|317.37|314.97|317.37|314.97|317.1|314.7|0
1649428350000|2022-04-08 14:32:30|316.97|314.57|316.7|314.3|316.97|314.57|316.7|314.3|0
1649428360000|2022-04-08 14:32:40|316.97|314.57|316.83|314.43|316.97|314.57|316.56|314.16|0
1649428370000|2022-04-08 14:32:50|316.7|314.3|316.71|314.31|316.97|314.57|316.7|314.3|0
1649428380000|2022-04-08 14:33:00|316.85|314.45|317.25|314.85|317.25|314.85|316.85|314.45|0
1649428390000|2022-04-08 14:33:10|316.85|314.45|316.58|314.18|316.85|314.45|316.44|314.04|0
1649428400000|2022-04-08 14:33:20|316.44|314.04|315.91|313.51|316.44|314.04|315.91|313.51|0
1649428410000|2022-04-08 14:33:30|315.64|313.24|315.24|312.84|315.64|313.24|315.24|312.84|0
1649428420000|2022-04-08 14:33:40|315.64|313.24|315.64|313.24|315.64|313.24|315.51|313.11|0
1649428430000|2022-04-08 14:33:50|315.91|313.51|316.51|314.11|316.51|314.11|315.91|313.51|0
1649428440000|2022-04-08 14:34:00|316.98|314.58|317.92|315.52|317.92|315.52|316.98|314.58|0
1649428450000|2022-04-08 14:34:10|317.52|315.12|317.65|315.25|317.65|315.25|317.52|315.12|0
1649428460000|2022-04-08 14:34:20|317.38|314.98|317.12|314.72|317.38|314.98|317.12|314.72|0
1649428470000|2022-04-08 14:34:30|316.98|314.58|316.98|314.58|316.98|314.58|316.58|314.18|0
1649428480000|2022-04-08 14:34:40|316.91|314.51|316.71|314.31|316.91|314.51|316.71|314.31|0
1649428490000|2022-04-08 14:34:50|316.31|313.91|316.31|313.91|316.31|313.91|316.18|313.78|0
1649428500000|2022-04-08 14:35:00|316.44|314.04|316.85|314.45|316.85|314.45|316.31|313.91|0
1649428510000|2022-04-08 14:35:10|317.11|314.71|316.44|314.04|317.11|314.71|316.44|314.04|0
1649428520000|2022-04-08 14:35:20|316.58|314.18|316.58|314.18|316.85|314.45|316.58|314.18|0
1649428530000|2022-04-08 14:35:30|316.85|314.45|316.85|314.45|316.85|314.45|316.58|314.18|0
1649428540000|2022-04-08 14:35:40|316.58|314.18|316.58|314.18|316.71|314.31|316.58|314.18|0
1649428550000|2022-04-08 14:35:50|316.44|314.04|316.91|314.51|316.91|314.51|316.44|314.04|0
1649428560000|2022-04-08 14:36:00|316.98|314.58|317.11|314.71|317.65|315.25|316.98|314.58|0
1649428570000|2022-04-08 14:36:10|316.71|314.31|316.44|314.04|316.71|314.31|316.31|313.91|0
1649428580000|2022-04-08 14:36:20|316.37|313.97|317.11|314.71|317.11|314.71|316.37|313.97|0
1649428590000|2022-04-08 14:36:30|316.98|314.58|316.18|313.78|316.98|314.58|316.18|313.78|0
1649428600000|2022-04-08 14:36:40|316.31|313.91|316.31|313.91|316.31|313.91|316.18|313.78|0
1649428610000|2022-04-08 14:36:50|316.58|314.18|316.58|314.18|316.58|314.18|316.31|313.91|0
1649428620000|2022-04-08 14:37:00|316.71|314.31|316.98|314.58|317.11|314.71|316.71|314.31|0
1649428630000|2022-04-08 14:37:10|316.85|314.45|316.98|314.58|316.98|314.58|316.71|314.31|0
1649428640000|2022-04-08 14:37:20|316.91|314.51|316.64|314.24|316.91|314.51|316.64|314.24|0
1649428650000|2022-04-08 14:37:30|316.71|314.31|316.71|314.31|316.85|314.45|316.58|314.18|0
1649428660000|2022-04-08 14:37:40|316.58|314.18|316.17|313.77|316.58|314.18|316.17|313.77|0
1649428670000|2022-04-08 14:37:50|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649428680000|2022-04-08 14:38:00|316.04|313.64|316.17|313.77|316.44|314.04|316.04|313.64|0
1649428690000|2022-04-08 14:38:10|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649428700000|2022-04-08 14:38:20|315.64|313.24|315.5|313.1|315.64|313.24|315.5|313.1|0
1649428710000|2022-04-08 14:38:30|315.37|312.97|315.37|312.97|315.37|312.97|314.97|312.57|0
1649428720000|2022-04-08 14:38:40|315.24|312.84|315.3|312.9|315.3|312.9|315.1|312.7|0
1649428730000|2022-04-08 14:38:50|315.37|312.97|316.17|313.77|316.17|313.77|315.37|312.97|0
1649428740000|2022-04-08 14:39:00|316.31|313.91|316.44|314.04|316.58|314.18|316.31|313.91|0
1649428750000|2022-04-08 14:39:10|316.31|313.91|316.17|313.77|316.31|313.91|315.77|313.37|0
1649428760000|2022-04-08 14:39:20|316.31|313.91|316.71|314.31|316.71|314.31|316.31|313.91|0
1649428770000|2022-04-08 14:39:30|317.11|314.71|317.11|314.71|317.11|314.71|316.98|314.58|0
1649428780000|2022-04-08 14:39:40|316.98|314.58|316.71|314.31|317.11|314.71|316.71|314.31|0
1649428790000|2022-04-08 14:39:50|316.44|314.04|316.44|314.04|316.58|314.18|316.37|313.97|0
1649428800000|2022-04-08 14:40:00|316.71|314.31|316.58|314.18|316.71|314.31|316.58|314.18|0
1649428810000|2022-04-08 14:40:10|316.71|314.31|316.58|314.18|316.71|314.31|316.58|314.18|0
1649428820000|2022-04-08 14:40:20|316.84|314.44|317.25|314.85|317.25|314.85|316.84|314.44|0
1649428830000|2022-04-08 14:40:30|316.84|314.44|316.98|314.58|317.11|314.71|316.84|314.44|0
1649428840000|2022-04-08 14:40:40|317.25|314.85|317.52|315.12|317.52|315.12|317.25|314.85|0
1649428850000|2022-04-08 14:40:50|317.45|315.05|316.71|314.31|317.45|315.05|316.71|314.31|0
1649428860000|2022-04-08 14:41:00|316.58|314.18|316.44|314.04|316.58|314.18|316.44|314.04|0
1649428870000|2022-04-08 14:41:10|316.17|313.77|316.04|313.64|316.31|313.91|316.04|313.64|0
1649428880000|2022-04-08 14:41:20|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1649428890000|2022-04-08 14:41:30|315.77|313.37|316.31|313.91|316.31|313.91|315.77|313.37|0
1649428900000|2022-04-08 14:41:40|316.04|313.64|316.04|313.64|316.04|313.64|315.9|313.5|0
1649428910000|2022-04-08 14:41:50|315.9|313.5|316.04|313.64|316.04|313.64|315.9|313.5|0
1649428920000|2022-04-08 14:42:00|315.9|313.5|316.98|314.58|316.98|314.58|315.9|313.5|0
1649428930000|2022-04-08 14:42:10|316.84|314.44|316.17|313.77|316.84|314.44|316.17|313.77|0
1649428940000|2022-04-08 14:42:20|316.44|314.04|316.44|314.04|316.51|314.11|316.31|313.91|0
1649428950000|2022-04-08 14:42:30|316.31|313.91|316.57|314.17|316.57|314.17|316.31|313.91|0
1649428960000|2022-04-08 14:42:40|316.51|314.11|316.51|314.11|316.51|314.11|316.31|313.91|0
1649428970000|2022-04-08 14:42:50|316.44|314.04|316.31|313.91|316.57|314.17|316.31|313.91|0
1649428980000|2022-04-08 14:43:00|316.17|313.77|316.17|313.77|316.17|313.77|315.77|313.37|0
1649428990000|2022-04-08 14:43:10|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649429000000|2022-04-08 14:43:20|315.64|313.24|315.9|313.5|315.9|313.5|315.64|313.24|0
1649429010000|2022-04-08 14:43:30|316.04|313.64|316.17|313.77|316.17|313.77|315.9|313.5|0
1649429020000|2022-04-08 14:43:40|315.9|313.5|316.17|313.77|316.17|313.77|315.77|313.37|0
1649429030000|2022-04-08 14:43:50|316.31|313.91|315.77|313.37|316.31|313.91|315.77|313.37|0
1649429040000|2022-04-08 14:44:00|316.04|313.64|316.31|313.91|316.31|313.91|315.9|313.5|0
1649429050000|2022-04-08 14:44:10|315.77|313.37|315.9|313.5|315.9|313.5|315.77|313.37|0
1649429060000|2022-04-08 14:44:20|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649429070000|2022-04-08 14:44:30|315.64|313.24|315.23|312.83|315.64|313.24|314.97|312.57|0
1649429080000|2022-04-08 14:44:40|315.5|313.1|315.3|312.9|315.77|313.37|315.3|312.9|0
1649429090000|2022-04-08 14:44:50|315.5|313.1|315.23|312.83|315.64|313.24|315.23|312.83|0
1649429100000|2022-04-08 14:45:00|314.97|312.57|314.83|312.43|314.97|312.57|314.83|312.43|0
1649429110000|2022-04-08 14:45:10|314.43|312.03|315.23|312.83|315.23|312.83|314.43|312.03|0
1649429120000|2022-04-08 14:45:20|315.1|312.7|315.37|312.97|315.5|313.1|315.1|312.7|0
1649429130000|2022-04-08 14:45:30|315.1|312.7|314.97|312.57|315.23|312.83|314.97|312.57|0
1649429150000|2022-04-08 14:45:50|314.57|312.17|314.43|312.03|314.57|312.17|314.3|311.9|0
1649429160000|2022-04-08 14:46:00|314.56|312.16|314.7|312.3|314.7|312.3|314.56|312.16|0
1649429170000|2022-04-08 14:46:10|314.97|312.57|315.1|312.7|315.1|312.7|314.97|312.57|0
1649429180000|2022-04-08 14:46:20|314.83|312.43|315.23|312.83|315.23|312.83|314.83|312.43|0
1649429190000|2022-04-08 14:46:30|315.64|313.24|315.83|313.43|315.83|313.43|315.64|313.24|0
1649429200000|2022-04-08 14:46:40|315.77|313.37|315.9|313.5|315.9|313.5|315.77|313.37|0
1649429210000|2022-04-08 14:46:50|315.63|313.23|315.23|312.83|315.63|313.23|315.23|312.83|0
1649429220000|2022-04-08 14:47:00|315.77|313.37|316.84|314.44|316.84|314.44|315.77|313.37|0
1649429230000|2022-04-08 14:47:10|316.98|314.58|316.71|314.31|317.24|314.84|316.71|314.31|0
1649429240000|2022-04-08 14:47:20|316.3|313.9|316.84|314.44|316.84|314.44|316.3|313.9|0
1649429250000|2022-04-08 14:47:30|316.71|314.31|316.71|314.31|316.98|314.58|316.71|314.31|0
1649429260000|2022-04-08 14:47:40|316.57|314.17|316.44|314.04|316.71|314.31|316.44|314.04|0
1649429270000|2022-04-08 14:47:50|316.3|313.9|316.17|313.77|316.3|313.9|316.17|313.77|0
1649429280000|2022-04-08 14:48:00|316.44|314.04|316.44|314.04|316.44|314.04|316.17|313.77|0
1649429290000|2022-04-08 14:48:10|316.17|313.77|316.44|314.04|316.44|314.04|316.17|313.77|0
1649429300000|2022-04-08 14:48:20|316.5|314.1|315.9|313.5|316.5|314.1|315.9|313.5|0
1649429310000|2022-04-08 14:48:30|316.04|313.64|315.9|313.5|316.04|313.64|315.9|313.5|0
1649429320000|2022-04-08 14:48:40|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649429330000|2022-04-08 14:48:50|315.63|313.23|315.37|312.97|315.63|313.23|315.37|312.97|0
1649429340000|2022-04-08 14:49:00|315.23|312.83|314.83|312.43|315.23|312.83|314.83|312.43|0
1649429350000|2022-04-08 14:49:10|314.96|312.56|314.56|312.16|314.96|312.56|314.56|312.16|0
1649429360000|2022-04-08 14:49:20|313.9|311.5|313.63|311.23|313.9|311.5|313.63|311.23|0
1649429370000|2022-04-08 14:49:30|313.76|311.36|314.16|311.76|314.16|311.76|313.76|311.36|0
1649429380000|2022-04-08 14:49:40|314.43|312.03|313.9|311.5|314.43|312.03|313.9|311.5|0
1649429390000|2022-04-08 14:49:50|314.03|311.63|313.9|311.5|314.16|311.76|313.9|311.5|0
1649429400000|2022-04-08 14:50:00|314.16|311.76|314.16|311.76|314.3|311.9|314.16|311.76|0
1649429410000|2022-04-08 14:50:10|314.83|312.43|314.7|312.3|315.1|312.7|314.56|312.16|0
1649429420000|2022-04-08 14:50:20|314.83|312.43|315.1|312.7|315.23|312.83|314.83|312.43|0
1649429430000|2022-04-08 14:50:30|315.23|312.83|315.23|312.83|315.37|312.97|315.1|312.7|0
1649429440000|2022-04-08 14:50:40|315.37|312.97|315.37|312.97|315.5|313.1|315.23|312.83|0
1649429450000|2022-04-08 14:50:50|315.5|313.1|315.63|313.23|315.63|313.23|315.5|313.1|0
1649429460000|2022-04-08 14:51:00|315.77|313.37|316.71|314.31|316.71|314.31|315.77|313.37|0
1649429470000|2022-04-08 14:51:10|316.57|314.17|317.24|314.84|317.24|314.84|316.57|314.17|0
1649429480000|2022-04-08 14:51:20|317.78|315.38|317.91|315.51|318.05|315.65|317.78|315.38|0
1649429490000|2022-04-08 14:51:30|318.05|315.65|319.39|316.99|319.39|316.99|317.78|315.38|0
1649429500000|2022-04-08 14:51:40|319.13|316.73|320.07|317.67|320.2|317.8|319.13|316.73|0
1649429510000|2022-04-08 14:51:50|319.93|317.53|319.93|317.53|319.93|317.53|319.66|317.26|0
1649429520000|2022-04-08 14:52:00|320.2|317.8|320.34|317.94|320.34|317.94|320.2|317.8|0
1649429530000|2022-04-08 14:52:10|321.28|318.88|322.77|320.37|322.77|320.37|321.28|318.88|0
1649429540000|2022-04-08 14:52:20|322.91|320.51|323.05|320.65|323.05|320.65|322.77|320.37|0
1649429550000|2022-04-08 14:52:30|322.91|320.51|323.05|320.65|323.32|320.92|322.91|320.51|0
1649429560000|2022-04-08 14:52:40|322.91|320.51|322.77|320.37|322.91|320.51|322.64|320.24|0
1649429570000|2022-04-08 14:52:50|323.05|320.65|322.91|320.51|323.05|320.65|322.77|320.37|0
1649429580000|2022-04-08 14:53:00|322.77|320.37|322.97|320.57|322.97|320.57|322.77|320.37|0
1649429590000|2022-04-08 14:53:10|322.77|320.37|323.05|320.65|323.05|320.65|322.77|320.37|0
1649429600000|2022-04-08 14:53:20|322.91|320.51|322.64|320.24|322.91|320.51|322.64|320.24|0
1649429610000|2022-04-08 14:53:30|322.37|319.97|322.91|320.51|322.91|320.51|322.37|319.97|0
1649429620000|2022-04-08 14:53:40|323.04|320.64|322.64|320.24|323.18|320.78|322.64|320.24|0
1649429630000|2022-04-08 14:53:50|322.84|320.44|322.77|320.37|323.04|320.64|322.77|320.37|0
1649429640000|2022-04-08 14:54:00|322.64|320.24|322.77|320.37|322.77|320.37|322.5|320.1|0
1649429650000|2022-04-08 14:54:10|322.5|320.1|322.64|320.24|322.64|320.24|322.43|320.03|0
1649429660000|2022-04-08 14:54:20|322.77|320.37|322.91|320.51|323.04|320.64|322.77|320.37|0
1649429670000|2022-04-08 14:54:30|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1649429680000|2022-04-08 14:54:40|322.57|320.17|322.91|320.51|322.91|320.51|322.57|320.17|0
1649429690000|2022-04-08 14:54:50|322.5|320.1|323.04|320.64|323.04|320.64|322.5|320.1|0
1649429700000|2022-04-08 14:55:00|322.77|320.37|322.37|319.97|322.77|320.37|322.37|319.97|0
1649429710000|2022-04-08 14:55:10|322.5|320.1|322.5|320.1|322.64|320.24|322.5|320.1|0
1649429720000|2022-04-08 14:55:20|322.37|319.97|322.64|320.24|322.64|320.24|322.37|319.97|0
1649429730000|2022-04-08 14:55:30|322.7|320.3|323.04|320.64|323.11|320.71|322.7|320.3|0
1649429740000|2022-04-08 14:55:40|323.18|320.78|322.84|320.44|323.18|320.78|322.84|320.44|0
1649429750000|2022-04-08 14:55:50|322.97|320.57|324.13|321.73|324.13|321.73|322.97|320.57|0
1649429760000|2022-04-08 14:56:00|324.06|321.66|324.27|321.87|324.4|322|324.06|321.66|0
1649429770000|2022-04-08 14:56:10|324.13|321.73|324.27|321.87|324.27|321.87|324.13|321.73|0
1649429780000|2022-04-08 14:56:20|323.99|321.59|323.72|321.32|323.99|321.59|323.72|321.32|0
1649429790000|2022-04-08 14:56:30|323.45|321.05|323.52|321.12|323.72|321.32|323.45|321.05|0
1649429800000|2022-04-08 14:56:40|323.45|321.05|323.86|321.46|323.86|321.46|323.18|320.78|0
1649429810000|2022-04-08 14:56:50|323.45|321.05|323.31|320.91|323.59|321.19|323.31|320.91|0
1649429820000|2022-04-08 14:57:00|323.59|321.19|323.72|321.32|323.86|321.46|323.59|321.19|0
1649429830000|2022-04-08 14:57:10|324.13|321.73|323.59|321.19|324.13|321.73|323.59|321.19|0
1649429840000|2022-04-08 14:57:20|323.79|321.39|323.86|321.46|323.86|321.46|323.59|321.19|0
1649429850000|2022-04-08 14:57:30|323.72|321.32|323.72|321.32|323.72|321.32|323.59|321.19|0
1649429860000|2022-04-08 14:57:40|323.86|321.46|323.86|321.46|323.99|321.59|323.86|321.46|0
1649429870000|2022-04-08 14:57:50|323.59|321.19|323.45|321.05|323.59|321.19|323.45|321.05|0
1649429880000|2022-04-08 14:58:00|323.59|321.19|323.59|321.19|323.59|321.19|323.31|320.91|0
1649429890000|2022-04-08 14:58:10|323.86|321.46|324.13|321.73|324.13|321.73|323.86|321.46|0
1649429900000|2022-04-08 14:58:20|324.26|321.86|324.26|321.86|324.4|322|324.26|321.86|0
1649429910000|2022-04-08 14:58:30|324.4|322|324.94|322.54|324.94|322.54|324.4|322|0
1649429920000|2022-04-08 14:58:40|324.87|322.47|324.4|322|324.87|322.47|324.4|322|0
1649429930000|2022-04-08 14:58:50|324.54|322.14|324.67|322.27|324.67|322.27|324.54|322.14|0
1649429940000|2022-04-08 14:59:00|324.81|322.41|324.54|322.14|324.94|322.54|324.54|322.14|0
1649429950000|2022-04-08 14:59:10|324.67|322.27|324.54|322.14|324.67|322.27|324.54|322.14|0
1649429960000|2022-04-08 14:59:20|324.67|322.27|324.81|322.41|324.81|322.41|324.67|322.27|0
1649429970000|2022-04-08 14:59:30|324.94|322.54|325.08|322.68|325.08|322.68|324.94|322.54|0
1649429980000|2022-04-08 14:59:40|325.22|322.82|325.22|322.82|325.22|322.82|325.08|322.68|0
1649429990000|2022-04-08 14:59:50|326.03|323.63|327.4|325|327.4|325|326.03|323.63|0
1649430000000|2022-04-08 15:00:00|326.99|324.59|327.05|324.65|327.05|324.65|326.99|324.59|0
1649430010000|2022-04-08 15:00:10|326.72|324.32|326.44|324.04|326.72|324.32|326.44|324.04|0
1649430020000|2022-04-08 15:00:20|326.03|323.63|326.58|324.18|326.58|324.18|326.03|323.63|0
1649430030000|2022-04-08 15:00:30|327.13|324.73|326.99|324.59|327.13|324.73|326.72|324.32|0
1649430040000|2022-04-08 15:00:40|326.85|324.45|326.99|324.59|327.13|324.73|326.85|324.45|0
1649430050000|2022-04-08 15:00:50|327.13|324.73|326.99|324.59|327.13|324.73|326.99|324.59|0
1649430060000|2022-04-08 15:01:00|326.85|324.45|326.72|324.32|327.13|324.73|326.72|324.32|0
1649430070000|2022-04-08 15:01:10|326.85|324.45|326.85|324.45|326.92|324.52|326.85|324.45|0
1649430080000|2022-04-08 15:01:20|327.26|324.86|327.53|325.13|327.67|325.27|327.26|324.86|0
1649430090000|2022-04-08 15:01:30|327.67|325.27|328.56|326.16|328.63|326.23|327.67|325.27|0
1649430100000|2022-04-08 15:01:40|328.36|325.96|328.9|326.5|328.9|326.5|328.36|325.96|0
1649430110000|2022-04-08 15:01:50|328.77|326.37|329.04|326.64|329.04|326.64|328.77|326.37|0
1649430120000|2022-04-08 15:02:00|328.77|326.37|329.59|327.19|329.59|327.19|328.77|326.37|0
1649430130000|2022-04-08 15:02:10|329.73|327.33|330|327.6|330.27|327.87|329.73|327.33|0
1649430140000|2022-04-08 15:02:20|329.86|327.46|329.73|327.33|330|327.6|329.73|327.33|0
1649430150000|2022-04-08 15:02:30|329.86|327.46|329.86|327.46|330|327.6|329.86|327.46|0
1649430160000|2022-04-08 15:02:40|329.79|327.39|329.73|327.33|330|327.6|329.73|327.33|0
1649430170000|2022-04-08 15:02:50|329.86|327.46|330.14|327.74|330.27|327.87|329.86|327.46|0
1649430180000|2022-04-08 15:03:00|330|327.6|329.86|327.46|330.14|327.74|329.86|327.46|0
1649430190000|2022-04-08 15:03:10|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1649430200000|2022-04-08 15:03:20|330|327.6|329.86|327.46|330|327.6|329.73|327.33|0
1649430210000|2022-04-08 15:03:30|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1649430220000|2022-04-08 15:03:40|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1649430230000|2022-04-08 15:03:50|329.86|327.46|329.86|327.46|330|327.6|329.86|327.46|0
1649430240000|2022-04-08 15:04:00|329.72|327.32|333.67|331.27|333.67|331.27|329.72|327.32|0
1649430250000|2022-04-08 15:04:10|327.85|325.45|327.44|325.04|327.99|325.59|327.44|325.04|0
1649430260000|2022-04-08 15:04:20|327.31|324.91|326.76|324.36|327.31|324.91|326.76|324.36|0
1649430270000|2022-04-08 15:04:30|326.89|324.49|327.17|324.77|327.31|324.91|326.89|324.49|0
1649430280000|2022-04-08 15:04:40|326.89|324.49|326.96|324.56|327.03|324.63|326.89|324.49|0
1649430290000|2022-04-08 15:04:50|326.76|324.36|326.48|324.08|326.89|324.49|326.48|324.08|0
1649430300000|2022-04-08 15:05:00|326.89|324.49|327.03|324.63|327.03|324.63|326.89|324.49|0
1649430310000|2022-04-08 15:05:10|326.89|324.49|327.31|324.91|327.31|324.91|326.89|324.49|0
1649430320000|2022-04-08 15:05:20|327.44|325.04|327.17|324.77|327.44|325.04|327.17|324.77|0
1649430330000|2022-04-08 15:05:30|326.76|324.36|326.96|324.56|326.96|324.56|326.76|324.36|0
1649430340000|2022-04-08 15:05:40|326.76|324.36|327.3|324.9|327.3|324.9|326.76|324.36|0
1649430350000|2022-04-08 15:05:50|327.17|324.77|327.17|324.77|327.17|324.77|327.03|324.63|0
1649430360000|2022-04-08 15:06:00|327.3|324.9|326.89|324.49|327.3|324.9|326.89|324.49|0
1649430370000|2022-04-08 15:06:10|326.76|324.36|326.55|324.15|326.76|324.36|326.55|324.15|0
1649430380000|2022-04-08 15:06:20|326.35|323.95|325.8|323.4|326.35|323.95|325.8|323.4|0
1649430390000|2022-04-08 15:06:30|325.53|323.13|325.53|323.13|325.53|323.13|325.12|322.72|0
1649430400000|2022-04-08 15:06:40|325.8|323.4|325.39|322.99|325.8|323.4|325.39|322.99|0
1649430410000|2022-04-08 15:06:50|324.98|322.58|324.84|322.44|324.98|322.58|324.84|322.44|0
1649430420000|2022-04-08 15:07:00|325.66|323.26|325.66|323.26|325.66|323.26|325.39|322.99|0
1649430430000|2022-04-08 15:07:10|325.53|323.13|325.25|322.85|325.53|323.13|325.25|322.85|0
1649430440000|2022-04-08 15:07:20|325.12|322.72|324.98|322.58|325.12|322.72|324.98|322.58|0
1649430450000|2022-04-08 15:07:30|325.12|322.72|324.98|322.58|325.12|322.72|324.98|322.58|0
1649430460000|2022-04-08 15:07:40|324.84|322.44|324.84|322.44|324.98|322.58|324.84|322.44|0
1649430470000|2022-04-08 15:07:50|324.71|322.31|324.71|322.31|324.84|322.44|324.71|322.31|0
1649430480000|2022-04-08 15:08:00|325.12|322.72|324.98|322.58|325.12|322.72|324.71|322.31|0
1649430490000|2022-04-08 15:08:10|324.84|322.44|325.25|322.85|325.25|322.85|324.84|322.44|0
1649430500000|2022-04-08 15:08:20|325.12|322.72|325.12|322.72|325.12|322.72|324.98|322.58|0
1649430510000|2022-04-08 15:08:30|324.98|322.58|325.12|322.72|325.12|322.72|324.98|322.58|0
1649430520000|2022-04-08 15:08:40|324.98|322.58|325.12|322.72|325.12|322.72|324.98|322.58|0
1649430530000|2022-04-08 15:08:50|325.25|322.85|325.12|322.72|325.25|322.85|325.12|322.72|0
1649430540000|2022-04-08 15:09:00|325.25|322.85|325.66|323.26|325.66|323.26|325.25|322.85|0
1649430550000|2022-04-08 15:09:10|325.53|323.13|325.66|323.26|325.66|323.26|325.53|323.13|0
1649430560000|2022-04-08 15:09:20|325.53|323.13|325.66|323.26|325.66|323.26|325.53|323.13|0
1649430570000|2022-04-08 15:09:30|325.39|322.99|324.71|322.31|325.39|322.99|324.71|322.31|0
1649430580000|2022-04-08 15:09:40|324.84|322.44|325.12|322.72|325.12|322.72|324.84|322.44|0
1649430590000|2022-04-08 15:09:50|325.25|322.85|325.53|323.13|325.53|323.13|325.12|322.72|0
1649430600000|2022-04-08 15:10:00|325.12|322.72|325.53|323.13|325.53|323.13|325.12|322.72|0
1649430610000|2022-04-08 15:10:10|325.39|322.99|324.71|322.31|325.39|322.99|324.71|322.31|0
1649430620000|2022-04-08 15:10:20|324.84|322.44|325.39|322.99|325.39|322.99|324.84|322.44|0
1649430630000|2022-04-08 15:10:30|325.12|322.72|324.98|322.58|325.39|322.99|324.98|322.58|0
1649430640000|2022-04-08 15:10:40|324.84|322.44|325.12|322.72|325.12|322.72|324.84|322.44|0
1649430650000|2022-04-08 15:10:50|325.25|322.85|325.04|322.64|325.25|322.85|324.98|322.58|0
1649430660000|2022-04-08 15:11:00|325.12|322.72|325.25|322.85|325.39|322.99|325.12|322.72|0
1649430670000|2022-04-08 15:11:10|325.12|322.72|325.53|323.13|325.53|323.13|325.12|322.72|0
1649430680000|2022-04-08 15:11:20|325.52|323.12|325.66|323.26|325.66|323.26|325.39|322.99|0
1649430690000|2022-04-08 15:11:30|325.93|323.53|326.21|323.81|326.21|323.81|325.93|323.53|0
1649430700000|2022-04-08 15:11:40|326.48|324.08|326.89|324.49|327.03|324.63|326.48|324.08|0
1649430710000|2022-04-08 15:11:50|326.75|324.35|326.07|323.67|326.75|324.35|326.07|323.67|0
1649430720000|2022-04-08 15:12:00|325.93|323.53|325.66|323.26|325.93|323.53|325.66|323.26|0
1649430730000|2022-04-08 15:12:10|325.59|323.19|326.14|323.74|326.14|323.74|325.59|323.19|0
1649430740000|2022-04-08 15:12:20|326.27|323.87|326.34|323.94|326.34|323.94|326.07|323.67|0
1649430750000|2022-04-08 15:12:30|326.21|323.81|325.8|323.4|326.21|323.81|325.8|323.4|0
1649430760000|2022-04-08 15:12:40|325.73|323.33|325.8|323.4|325.93|323.53|325.73|323.33|0
1649430770000|2022-04-08 15:12:50|325.66|323.26|326.34|323.94|326.34|323.94|325.66|323.26|0
1649430780000|2022-04-08 15:13:00|326.48|324.08|326.62|324.22|326.62|324.22|326.48|324.08|0
1649430790000|2022-04-08 15:13:10|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1649430800000|2022-04-08 15:13:20|326.89|324.49|327.23|324.83|327.23|324.83|326.89|324.49|0
1649430810000|2022-04-08 15:13:30|328.32|325.92|327.77|325.37|328.32|325.92|327.7|325.3|0
1649430820000|2022-04-08 15:13:40|327.84|325.44|327.64|325.24|327.91|325.51|327.64|325.24|0
1649430830000|2022-04-08 15:13:50|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1649430840000|2022-04-08 15:14:00|327.5|325.1|327.77|325.37|327.77|325.37|327.22|324.82|0
1649430850000|2022-04-08 15:14:10|327.91|325.51|328.18|325.78|328.18|325.78|327.84|325.44|0
1649430860000|2022-04-08 15:14:20|328.05|325.65|327.77|325.37|328.05|325.65|327.5|325.1|0
1649430870000|2022-04-08 15:14:30|327.64|325.24|326.95|324.55|327.64|325.24|326.95|324.55|0
1649430880000|2022-04-08 15:14:40|327.09|324.69|327.22|324.82|327.22|324.82|326.95|324.55|0
1649430890000|2022-04-08 15:14:50|327.09|324.69|327.36|324.96|327.36|324.96|327.09|324.69|0
1649430900000|2022-04-08 15:15:00|327.5|325.1|327.22|324.82|327.5|325.1|327.22|324.82|0
1649430910000|2022-04-08 15:15:10|327.36|324.96|327.29|324.89|327.5|325.1|327.22|324.82|0
1649430920000|2022-04-08 15:15:20|327.22|324.82|326.68|324.28|327.22|324.82|326.68|324.28|0
1649430930000|2022-04-08 15:15:30|326.06|323.66|325.59|323.19|326.06|323.66|325.45|323.05|0
1649430940000|2022-04-08 15:15:40|325.45|323.05|325.31|322.91|325.45|323.05|325.31|322.91|0
1649430950000|2022-04-08 15:15:50|325.24|322.84|325.86|323.46|325.86|323.46|325.24|322.84|0
1649430960000|2022-04-08 15:16:00|325.59|323.19|325.86|323.46|325.86|323.46|325.59|323.19|0
1649430970000|2022-04-08 15:16:10|325.59|323.19|325.72|323.32|325.86|323.46|325.59|323.19|0
1649430980000|2022-04-08 15:16:20|325.59|323.19|325.58|323.18|325.72|323.32|325.58|323.18|0
1649430990000|2022-04-08 15:16:30|325.72|323.32|325.45|323.05|325.72|323.32|325.45|323.05|0
1649431000000|2022-04-08 15:16:40|325.58|323.18|325.18|322.78|325.58|323.18|325.18|322.78|0
1649431010000|2022-04-08 15:16:50|325.31|322.91|325.18|322.78|325.31|322.91|325.18|322.78|0
1649431020000|2022-04-08 15:17:00|325.04|322.64|324.63|322.23|325.04|322.64|324.63|322.23|0
1649431030000|2022-04-08 15:17:10|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1649431040000|2022-04-08 15:17:20|324.63|322.23|325.45|323.05|325.45|323.05|324.63|322.23|0
1649431050000|2022-04-08 15:17:30|325.72|323.32|325.18|322.78|325.72|323.32|325.18|322.78|0
1649431060000|2022-04-08 15:17:40|325.31|322.91|325.86|323.46|325.86|323.46|325.31|322.91|0
1649431070000|2022-04-08 15:17:50|326.13|323.73|326.13|323.73|326.27|323.87|326.13|323.73|0
1649431080000|2022-04-08 15:18:00|326.27|323.87|327.02|324.62|327.02|324.62|326.27|323.87|0
1649431090000|2022-04-08 15:18:10|326.81|324.41|326.74|324.34|326.81|324.41|326.54|324.14|0
1649431100000|2022-04-08 15:18:20|326.95|324.55|326.74|324.34|326.95|324.55|326.74|324.34|0
1649431110000|2022-04-08 15:18:30|326.68|324.28|326.27|323.87|326.68|324.28|326.27|323.87|0
1649431120000|2022-04-08 15:18:40|325.99|323.59|325.86|323.46|326.13|323.73|325.86|323.46|0
1649431130000|2022-04-08 15:18:50|325.99|323.59|325.72|323.32|326.13|323.73|325.72|323.32|0
1649431140000|2022-04-08 15:19:00|325.92|323.52|326.27|323.87|326.27|323.87|325.92|323.52|0
1649431150000|2022-04-08 15:19:10|325.99|323.59|326.27|323.87|326.27|323.87|325.99|323.59|0
1649431160000|2022-04-08 15:19:20|326.13|323.73|326.2|323.8|326.2|323.8|325.99|323.59|0
1649431170000|2022-04-08 15:19:30|326.13|323.73|325.72|323.32|326.27|323.87|325.72|323.32|0
1649431180000|2022-04-08 15:19:40|325.58|323.18|325.58|323.18|325.72|323.32|325.58|323.18|0
1649431190000|2022-04-08 15:19:50|325.38|322.98|324.9|322.5|325.38|322.98|324.9|322.5|0
1649431200000|2022-04-08 15:20:00|325.04|322.64|324.49|322.09|325.04|322.64|324.36|321.96|0
1649431210000|2022-04-08 15:20:10|324.36|321.96|324.49|322.09|324.63|322.23|324.36|321.96|0
1649431220000|2022-04-08 15:20:20|324.36|321.96|324.15|321.75|324.49|322.09|324.15|321.75|0
1649431230000|2022-04-08 15:20:30|324.08|321.68|323.95|321.55|324.08|321.68|323.68|321.28|0
1649431240000|2022-04-08 15:20:40|324.08|321.68|324.22|321.82|324.22|321.82|324.08|321.68|0
1649431250000|2022-04-08 15:20:50|324.36|321.96|324.36|321.96|324.36|321.96|324.08|321.68|0
1649431260000|2022-04-08 15:21:00|324.63|322.23|323.95|321.55|324.63|322.23|323.95|321.55|0
1649431270000|2022-04-08 15:21:10|323.81|321.41|324.22|321.82|324.29|321.89|323.81|321.41|0
1649431280000|2022-04-08 15:21:20|324.42|322.02|324.49|322.09|324.49|322.09|324.36|321.96|0
1649431290000|2022-04-08 15:21:30|324.63|322.23|324.63|322.23|324.63|322.23|324.49|322.09|0
1649431300000|2022-04-08 15:21:40|324.69|322.29|324.63|322.23|324.76|322.36|324.63|322.23|0
1649431310000|2022-04-08 15:21:50|324.36|321.96|324.49|322.09|324.49|322.09|324.36|321.96|0
1649431320000|2022-04-08 15:22:00|324.08|321.68|324.36|321.96|324.36|321.96|324.08|321.68|0
1649431330000|2022-04-08 15:22:10|324.08|321.68|324.08|321.68|324.22|321.82|324.08|321.68|0
1649431340000|2022-04-08 15:22:20|323.95|321.55|324.08|321.68|324.08|321.68|323.95|321.55|0
1649431350000|2022-04-08 15:22:30|323.95|321.55|324.08|321.68|324.08|321.68|323.95|321.55|0
1649431360000|2022-04-08 15:22:40|323.81|321.41|323.95|321.55|323.95|321.55|323.81|321.41|0
1649431370000|2022-04-08 15:22:50|323.81|321.41|323.95|321.55|323.95|321.55|323.81|321.41|0
1649431380000|2022-04-08 15:23:00|323.68|321.28|323.13|320.73|323.68|321.28|323.13|320.73|0
1649431390000|2022-04-08 15:23:10|323|320.6|322.86|320.46|323|320.6|322.86|320.46|0
1649431400000|2022-04-08 15:23:20|323|320.6|323.13|320.73|323.27|320.87|323|320.6|0
1649431410000|2022-04-08 15:23:30|323.2|320.8|323.13|320.73|323.27|320.87|323.13|320.73|0
1649431420000|2022-04-08 15:23:40|323|320.6|322.72|320.32|323|320.6|322.72|320.32|0
1649431430000|2022-04-08 15:23:50|322.59|320.19|322.65|320.25|322.72|320.32|322.59|320.19|0
1649431440000|2022-04-08 15:24:00|322.72|320.32|323.27|320.87|323.27|320.87|322.72|320.32|0
1649431450000|2022-04-08 15:24:10|323.13|320.73|323.27|320.87|323.4|321|323.13|320.73|0
1649431460000|2022-04-08 15:24:20|323|320.6|323.13|320.73|323.13|320.73|323|320.6|0
1649431470000|2022-04-08 15:24:30|323.27|320.87|323.13|320.73|323.54|321.14|323.13|320.73|0
1649431480000|2022-04-08 15:24:40|323|320.6|323|320.6|323|320.6|323|320.6|0
1649431490000|2022-04-08 15:24:50|323.13|320.73|323|320.6|323.13|320.73|322.86|320.46|0
1649431500000|2022-04-08 15:25:00|322.59|320.19|322.86|320.46|322.86|320.46|322.59|320.19|0
1649431520000|2022-04-08 15:25:20|323|320.6|322.72|320.32|323|320.6|322.72|320.32|0
1649431530000|2022-04-08 15:25:30|322.59|320.19|323.13|320.73|323.13|320.73|322.59|320.19|0
1649431540000|2022-04-08 15:25:40|323.27|320.87|323.81|321.41|323.81|321.41|323.27|320.87|0
1649431550000|2022-04-08 15:25:50|323.67|321.27|323.88|321.48|323.88|321.48|323.54|321.14|0
1649431560000|2022-04-08 15:26:00|323.81|321.41|323.95|321.55|323.95|321.55|323.67|321.27|0
1649431570000|2022-04-08 15:26:10|323.67|321.27|323.95|321.55|323.95|321.55|323.67|321.27|0
1649431580000|2022-04-08 15:26:20|324.08|321.68|324.08|321.68|324.15|321.75|324.08|321.68|0
1649431590000|2022-04-08 15:26:30|324.22|321.82|324.08|321.68|324.22|321.82|324.08|321.68|0
1649431600000|2022-04-08 15:26:40|324.22|321.82|324.22|321.82|324.35|321.95|324.22|321.82|0
1649431610000|2022-04-08 15:26:50|324.15|321.75|324.08|321.68|324.15|321.75|324.08|321.68|0
1649431620000|2022-04-08 15:27:00|324.22|321.82|323.54|321.14|324.22|321.82|323.4|321|0
1649431630000|2022-04-08 15:27:10|323.4|321|323.4|321|323.4|321|323.13|320.73|0
1649431640000|2022-04-08 15:27:20|322.99|320.59|323.4|321|323.4|321|322.99|320.59|0
1649431650000|2022-04-08 15:27:30|323.27|320.87|323.4|321|323.4|321|323.27|320.87|0
1649431660000|2022-04-08 15:27:40|323.13|320.73|323.81|321.41|323.81|321.41|323.13|320.73|0
1649431670000|2022-04-08 15:27:50|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1649431680000|2022-04-08 15:28:00|323.4|321|323.4|321|323.4|321|323.27|320.87|0
1649431690000|2022-04-08 15:28:10|323.27|320.87|323.27|320.87|323.27|320.87|323.13|320.73|0
1649431700000|2022-04-08 15:28:20|323.13|320.73|321.78|319.38|323.27|320.87|321.78|319.38|0
1649431710000|2022-04-08 15:28:30|321.64|319.24|321.91|319.51|321.91|319.51|321.64|319.24|0
1649431720000|2022-04-08 15:28:40|322.05|319.65|323.54|321.14|323.67|321.27|322.05|319.65|0
1649431730000|2022-04-08 15:28:50|323.67|321.27|323.95|321.55|323.95|321.55|323.54|321.14|0
1649431740000|2022-04-08 15:29:00|323.54|321.14|323.67|321.27|323.67|321.27|323.54|321.14|0
1649431750000|2022-04-08 15:29:10|323.81|321.41|323.81|321.41|323.81|321.41|323.67|321.27|0
1649431760000|2022-04-08 15:29:20|323.67|321.27|323.74|321.34|323.74|321.34|323.67|321.27|0
1649431770000|2022-04-08 15:29:30|323.67|321.27|323.94|321.54|323.94|321.54|323.67|321.27|0
1649431780000|2022-04-08 15:29:40|323.81|321.41|324.15|321.75|324.22|321.82|323.81|321.41|0
1649431790000|2022-04-08 15:29:50|324.22|321.82|324.49|322.09|324.49|322.09|324.22|321.82|0
1649431800000|2022-04-08 15:30:00|324.63|322.23|324.63|322.23|324.63|322.23|324.49|322.09|0
1649431810000|2022-04-08 15:30:10|324.76|322.36|325.03|322.63|325.03|322.63|324.76|322.36|0
1649431820000|2022-04-08 15:30:20|324.9|322.5|325.03|322.63|325.03|322.63|324.9|322.5|0
1649431830000|2022-04-08 15:30:30|324.9|322.5|325.03|322.63|325.03|322.63|324.9|322.5|0
1649431840000|2022-04-08 15:30:40|325.17|322.77|325.03|322.63|325.17|322.77|325.03|322.63|0
1649431850000|2022-04-08 15:30:50|324.9|322.5|325.03|322.63|325.17|322.77|324.9|322.5|0
1649431860000|2022-04-08 15:31:00|324.76|322.36|324.9|322.5|324.9|322.5|324.62|322.22|0
1649431870000|2022-04-08 15:31:10|325.17|322.77|326.53|324.13|326.53|324.13|325.17|322.77|0
1649431880000|2022-04-08 15:31:20|325.99|323.59|326.05|323.65|326.05|323.65|325.85|323.45|0
1649431890000|2022-04-08 15:31:30|325.99|323.59|325.71|323.31|326.12|323.72|325.71|323.31|0
1649431900000|2022-04-08 15:31:40|325.17|322.77|325.44|323.04|325.44|323.04|325.17|322.77|0
1649431910000|2022-04-08 15:31:50|325.58|323.18|325.71|323.31|325.85|323.45|325.58|323.18|0
1649431920000|2022-04-08 15:32:00|325.99|323.59|326.12|323.72|326.12|323.72|325.99|323.59|0
1649431930000|2022-04-08 15:32:10|325.99|323.59|326.53|324.13|326.53|324.13|325.99|323.59|0
1649431940000|2022-04-08 15:32:20|326.67|324.27|326.53|324.13|326.67|324.27|326.53|324.13|0
1649431950000|2022-04-08 15:32:30|326.67|324.27|326.67|324.27|326.67|324.27|326.67|324.27|0
1649431960000|2022-04-08 15:32:40|326.26|323.86|325.71|323.31|326.26|323.86|325.71|323.31|0
1649431970000|2022-04-08 15:32:50|325.99|323.59|325.85|323.45|325.99|323.59|325.85|323.45|0
1649431980000|2022-04-08 15:33:00|326.12|323.72|326.67|324.27|326.67|324.27|326.12|323.72|0
1649431990000|2022-04-08 15:33:10|326.53|324.13|327.22|324.82|327.22|324.82|326.53|324.13|0
1649432000000|2022-04-08 15:33:20|327.35|324.95|327.22|324.82|327.35|324.95|327.01|324.61|0
1649432010000|2022-04-08 15:33:30|327.08|324.68|327.08|324.68|327.08|324.68|326.81|324.41|0
1649432020000|2022-04-08 15:33:40|326.94|324.54|326.53|324.13|326.94|324.54|326.53|324.13|0
1649432030000|2022-04-08 15:33:50|326.81|324.41|326.67|324.27|326.81|324.41|326.67|324.27|0
1649432040000|2022-04-08 15:34:00|326.81|324.41|326.4|324|326.81|324.41|326.4|324|0
1649432050000|2022-04-08 15:34:10|326.53|324.13|326.12|323.72|326.53|324.13|326.12|323.72|0
1649432060000|2022-04-08 15:34:20|325.99|323.59|325.92|323.52|325.99|323.59|325.71|323.31|0
1649432070000|2022-04-08 15:34:30|325.71|323.31|325.44|323.04|325.85|323.45|325.44|323.04|0
1649432080000|2022-04-08 15:34:40|325.58|323.18|325.51|323.11|325.58|323.18|325.51|323.11|0
1649432090000|2022-04-08 15:34:50|325.58|323.18|325.99|323.59|325.99|323.59|325.58|323.18|0
1649432100000|2022-04-08 15:35:00|325.92|323.52|325.71|323.31|325.92|323.52|325.58|323.18|0
1649432110000|2022-04-08 15:35:10|325.85|323.45|325.85|323.45|325.85|323.45|325.58|323.18|0
1649432120000|2022-04-08 15:35:20|325.58|323.18|325.58|323.18|325.58|323.18|325.44|323.04|0
1649432130000|2022-04-08 15:35:30|325.44|323.04|325.17|322.77|325.44|323.04|325.17|322.77|0
1649432140000|2022-04-08 15:35:40|324.62|322.22|324.35|321.95|324.62|322.22|324.28|321.88|0
1649432150000|2022-04-08 15:35:50|324.21|321.81|324.49|322.09|324.49|322.09|324.21|321.81|0
1649432160000|2022-04-08 15:36:00|324.69|322.29|324.35|321.95|324.69|322.29|324.35|321.95|0
1649432170000|2022-04-08 15:36:10|323.67|321.27|323.4|321|323.67|321.27|323.4|321|0
1649432180000|2022-04-08 15:36:20|323.26|320.86|322.85|320.45|323.26|320.86|322.85|320.45|0
1649432190000|2022-04-08 15:36:30|322.99|320.59|322.99|320.59|322.99|320.59|322.99|320.59|0
1649432200000|2022-04-08 15:36:40|322.85|320.45|322.92|320.52|322.99|320.59|322.85|320.45|0
1649432210000|2022-04-08 15:36:50|322.72|320.32|322.04|319.64|322.72|320.32|321.91|319.51|0
1649432220000|2022-04-08 15:37:00|321.91|319.51|322.45|320.05|322.45|320.05|321.91|319.51|0
1649432230000|2022-04-08 15:37:10|322.58|320.18|322.18|319.78|322.58|320.18|322.18|319.78|0
1649432240000|2022-04-08 15:37:20|322.31|319.91|322.58|320.18|322.58|320.18|322.31|319.91|0
1649432250000|2022-04-08 15:37:30|322.45|320.05|322.04|319.64|322.45|320.05|322.04|319.64|0
1649432260000|2022-04-08 15:37:40|322.18|319.78|322.45|320.05|322.58|320.18|322.18|319.78|0
1649432270000|2022-04-08 15:37:50|322.72|320.32|322.58|320.18|322.72|320.32|322.58|320.18|0
1649432280000|2022-04-08 15:38:00|322.72|320.32|322.72|320.32|322.85|320.45|322.72|320.32|0
1649432290000|2022-04-08 15:38:10|322.85|320.45|322.99|320.59|323.13|320.73|322.85|320.45|0
1649432300000|2022-04-08 15:38:20|323.13|320.73|323.53|321.13|323.53|321.13|323.13|320.73|0
1649432310000|2022-04-08 15:38:30|323.81|321.41|323.94|321.54|323.94|321.54|323.67|321.27|0
1649432320000|2022-04-08 15:38:40|323.81|321.41|323.67|321.27|323.94|321.54|323.67|321.27|0
1649432330000|2022-04-08 15:38:50|323.33|320.93|323.4|321|323.67|321.27|323.26|320.86|0
1649432340000|2022-04-08 15:39:00|323.67|321.27|323.26|320.86|323.67|321.27|323.26|320.86|0
1649432350000|2022-04-08 15:39:10|323.4|321|323.4|321|323.4|321|323.26|320.86|0
1649432360000|2022-04-08 15:39:20|323.67|321.27|323.8|321.4|323.8|321.4|323.67|321.27|0
1649432370000|2022-04-08 15:39:30|323.94|321.54|323.94|321.54|323.94|321.54|323.94|321.54|0
1649432380000|2022-04-08 15:39:40|324.08|321.68|324.76|322.36|324.76|322.36|324.08|321.68|0
1649432390000|2022-04-08 15:39:50|324.62|322.22|324.62|322.22|324.76|322.36|324.62|322.22|0
1649432400000|2022-04-08 15:40:00|324.08|321.68|324.76|322.36|324.89|322.49|324.08|321.68|0
1649432410000|2022-04-08 15:40:10|324.62|322.22|324.48|322.08|324.62|322.22|324.35|321.95|0
1649432430000|2022-04-08 15:40:30|324.35|321.95|324.76|322.36|324.76|322.36|324.35|321.95|0
1649432440000|2022-04-08 15:40:40|324.89|322.49|324.76|322.36|324.89|322.49|324.62|322.22|0
1649432450000|2022-04-08 15:40:50|324.62|322.22|324.48|322.08|324.62|322.22|324.35|321.95|0
1649432460000|2022-04-08 15:41:00|324.41|322.01|324.21|321.81|324.62|322.22|324.21|321.81|0
1649432470000|2022-04-08 15:41:10|324.89|322.49|324.76|322.36|324.89|322.49|324.76|322.36|0
1649432480000|2022-04-08 15:41:20|324.62|322.22|323.94|321.54|324.62|322.22|323.94|321.54|0
1649432490000|2022-04-08 15:41:30|323.8|321.4|323.8|321.4|323.8|321.4|323.8|321.4|0
1649432500000|2022-04-08 15:41:40|323.94|321.54|323.8|321.4|323.94|321.54|323.8|321.4|0
1649432510000|2022-04-08 15:41:50|323.94|321.54|323.94|321.54|323.94|321.54|323.8|321.4|0
1649432520000|2022-04-08 15:42:00|323.67|321.27|324.21|321.81|324.21|321.81|323.67|321.27|0
1649432530000|2022-04-08 15:42:10|324.08|321.68|323.26|320.86|324.08|321.68|323.26|320.86|0
1649432540000|2022-04-08 15:42:20|323.4|321|323.26|320.86|323.4|321|322.99|320.59|0
1649432550000|2022-04-08 15:42:30|323.4|321|323.4|321|323.53|321.13|323.4|321|0
1649432560000|2022-04-08 15:42:40|323.53|321.13|323.4|321|323.53|321.13|323.4|321|0
1649432570000|2022-04-08 15:42:50|323.67|321.27|323.94|321.54|323.94|321.54|323.67|321.27|0
1649432580000|2022-04-08 15:43:00|324.21|321.81|324.08|321.68|324.35|321.95|324.08|321.68|0
1649432590000|2022-04-08 15:43:10|323.94|321.54|324.35|321.95|324.35|321.95|323.94|321.54|0
1649432600000|2022-04-08 15:43:20|324.48|322.08|323.94|321.54|324.48|322.08|323.94|321.54|0
1649432610000|2022-04-08 15:43:30|324.07|321.67|323.94|321.54|324.07|321.67|323.94|321.54|0
1649432620000|2022-04-08 15:43:40|323.8|321.4|323.94|321.54|323.94|321.54|323.67|321.27|0
1649432630000|2022-04-08 15:43:50|324.07|321.67|324.21|321.81|324.21|321.81|324.07|321.67|0
1649432640000|2022-04-08 15:44:00|324.07|321.67|323.94|321.54|324.07|321.67|323.8|321.4|0
1649432650000|2022-04-08 15:44:10|324.07|321.67|324.89|322.49|324.89|322.49|324.07|321.67|0
1649432660000|2022-04-08 15:44:20|324.62|322.22|324.89|322.49|325.03|322.63|324.62|322.22|0
1649432670000|2022-04-08 15:44:30|325.03|322.63|325.16|322.76|325.16|322.76|324.89|322.49|0
1649432680000|2022-04-08 15:44:40|325.03|322.63|324.76|322.36|325.03|322.63|324.76|322.36|0
1649432690000|2022-04-08 15:44:50|324.35|321.95|323.94|321.54|324.35|321.95|323.94|321.54|0
1649432700000|2022-04-08 15:45:00|323.67|321.27|323.26|320.86|323.67|321.27|322.72|320.32|0
1649432710000|2022-04-08 15:45:10|323.39|320.99|322.99|320.59|323.53|321.13|322.99|320.59|0
1649432720000|2022-04-08 15:45:20|323.12|320.72|323.12|320.72|323.26|320.86|322.99|320.59|0
1649432730000|2022-04-08 15:45:30|323.26|320.86|323.39|320.99|323.53|321.13|323.26|320.86|0
1649432740000|2022-04-08 15:45:40|323.53|321.13|324.35|321.95|324.35|321.95|323.53|321.13|0
1649432750000|2022-04-08 15:45:50|324.14|321.74|324|321.6|324.14|321.74|324|321.6|0
1649432760000|2022-04-08 15:46:00|323.94|321.54|323.94|321.54|323.94|321.54|323.8|321.4|0
1649432770000|2022-04-08 15:46:10|324.07|321.67|324.75|322.35|324.75|322.35|324.07|321.67|0
1649432780000|2022-04-08 15:46:20|324.48|322.08|324|321.6|324.62|322.22|324|321.6|0
1649432790000|2022-04-08 15:46:30|323.94|321.54|324.35|321.95|324.35|321.95|323.94|321.54|0
1649432800000|2022-04-08 15:46:40|324.48|322.08|324.75|322.35|324.75|322.35|324.48|322.08|0
1649432810000|2022-04-08 15:46:50|324.62|322.22|325.44|323.04|325.44|323.04|324.62|322.22|0
1649432820000|2022-04-08 15:47:00|325.16|322.76|325.3|322.9|325.3|322.9|325.16|322.76|0
1649432830000|2022-04-08 15:47:10|325.71|323.31|325.98|323.58|325.98|323.58|325.71|323.31|0
1649432840000|2022-04-08 15:47:20|326.25|323.85|326.53|324.13|326.53|324.13|326.25|323.85|0
1649432850000|2022-04-08 15:47:30|325.98|323.58|325.71|323.31|326.12|323.72|325.71|323.31|0
1649432860000|2022-04-08 15:47:40|325.84|323.44|325.84|323.44|325.84|323.44|325.84|323.44|0
1649432870000|2022-04-08 15:47:50|325.98|323.58|325.71|323.31|325.98|323.58|325.71|323.31|0
1649432880000|2022-04-08 15:48:00|325.57|323.17|325.84|323.44|325.84|323.44|325.57|323.17|0
1649432890000|2022-04-08 15:48:10|325.98|323.58|326.12|323.72|326.12|323.72|325.98|323.58|0
1649432900000|2022-04-08 15:48:20|326.25|323.85|326.12|323.72|326.32|323.92|326.12|323.72|0
1649432910000|2022-04-08 15:48:30|326.25|323.85|326.39|323.99|326.53|324.13|326.25|323.85|0
1649432920000|2022-04-08 15:48:40|326.53|324.13|326.39|323.99|326.53|324.13|326.18|323.78|0
1649432930000|2022-04-08 15:48:50|326.12|323.72|326.25|323.85|326.25|323.85|326.12|323.72|0
1649432940000|2022-04-08 15:49:00|326.12|323.72|326.46|324.06|326.46|324.06|326.12|323.72|0
1649432950000|2022-04-08 15:49:10|326.53|324.13|325.91|323.51|326.94|324.54|325.91|323.51|0
1649432960000|2022-04-08 15:49:20|325.84|323.44|325.57|323.17|325.84|323.44|325.57|323.17|0
1649432970000|2022-04-08 15:49:30|325.43|323.03|324.89|322.49|325.43|323.03|324.75|322.35|0
1649432980000|2022-04-08 15:49:40|324.75|322.35|324.82|322.42|324.82|322.42|324.62|322.22|0
1649432990000|2022-04-08 15:49:50|324.75|322.35|324.48|322.08|324.75|322.35|324.48|322.08|0
1649433000000|2022-04-08 15:50:00|324.07|321.67|324.21|321.81|324.21|321.81|323.94|321.54|0
1649433010000|2022-04-08 15:50:10|324.48|322.08|324.75|322.35|324.75|322.35|324.48|322.08|0
1649433020000|2022-04-08 15:50:20|324.89|322.49|325.16|322.76|325.16|322.76|324.75|322.35|0
1649433030000|2022-04-08 15:50:30|325.3|322.9|325.3|322.9|325.43|323.03|325.3|322.9|0
1649433040000|2022-04-08 15:50:40|325.16|322.76|324.89|322.49|325.16|322.76|324.89|322.49|0
1649433050000|2022-04-08 15:50:50|324.75|322.35|325.3|322.9|325.3|322.9|324.62|322.22|0
1649433060000|2022-04-08 15:51:00|325.16|322.76|325.43|323.03|325.43|323.03|325.16|322.76|0
1649433070000|2022-04-08 15:51:10|325.57|323.17|325.71|323.31|325.84|323.44|325.57|323.17|0
1649433080000|2022-04-08 15:51:20|326.12|323.72|326.12|323.72|326.12|323.72|325.98|323.58|0
1649433090000|2022-04-08 15:51:30|325.84|323.44|325.91|323.51|325.98|323.58|325.84|323.44|0
1649433100000|2022-04-08 15:51:40|325.71|323.31|325.57|323.17|325.84|323.44|325.57|323.17|0
1649433110000|2022-04-08 15:51:50|325.43|323.03|325.3|322.9|325.43|323.03|325.3|322.9|0
1649433120000|2022-04-08 15:52:00|325.57|323.17|324.62|322.22|325.57|323.17|324.62|322.22|0
1649433130000|2022-04-08 15:52:10|324.75|322.35|324.89|322.49|324.89|322.49|324.75|322.35|0
1649433140000|2022-04-08 15:52:20|325.16|322.76|325.3|322.9|325.3|322.9|325.02|322.62|0
1649433150000|2022-04-08 15:52:30|325.43|323.03|325.98|323.58|325.98|323.58|325.43|323.03|0
1649433160000|2022-04-08 15:52:40|325.63|323.23|325.57|323.17|325.63|323.23|325.57|323.17|0
1649433170000|2022-04-08 15:52:50|325.98|323.58|325.84|323.44|325.98|323.58|325.84|323.44|0
1649433180000|2022-04-08 15:53:00|325.98|323.58|325.98|323.58|325.98|323.58|325.84|323.44|0
1649433190000|2022-04-08 15:53:10|326.11|323.71|326.39|323.99|326.39|323.99|325.98|323.58|0
1649433200000|2022-04-08 15:53:20|326.25|323.85|326.8|324.4|326.8|324.4|326.25|323.85|0
1649433210000|2022-04-08 15:53:30|326.52|324.12|326.52|324.12|326.52|324.12|326.39|323.99|0
1649433220000|2022-04-08 15:53:40|326.59|324.19|325.98|323.58|326.59|324.19|325.98|323.58|0
1649433230000|2022-04-08 15:53:50|326.11|323.71|325.84|323.44|326.11|323.71|325.84|323.44|0
1649433240000|2022-04-08 15:54:00|325.98|323.58|325.84|323.44|325.98|323.58|325.71|323.31|0
1649433250000|2022-04-08 15:54:10|325.3|322.9|325.43|323.03|325.57|323.17|325.3|322.9|0
1649433260000|2022-04-08 15:54:20|325.3|322.9|325.43|323.03|325.43|323.03|325.3|322.9|0
1649433270000|2022-04-08 15:54:30|325.16|322.76|325.43|323.03|325.43|323.03|325.16|322.76|0
1649433280000|2022-04-08 15:54:40|325.16|322.76|324.89|322.49|325.16|322.76|324.89|322.49|0
1649433290000|2022-04-08 15:54:50|324.75|322.35|324.61|322.21|325.02|322.62|324.61|322.21|0
1649433300000|2022-04-08 15:55:00|324.75|322.35|324.48|322.08|324.75|322.35|324.48|322.08|0
1649433310000|2022-04-08 15:55:10|324.61|322.21|324.07|321.67|324.61|322.21|324.07|321.67|0
1649433320000|2022-04-08 15:55:20|323.93|321.53|324.41|322.01|324.41|322.01|323.93|321.53|0
1649433330000|2022-04-08 15:55:30|324.61|322.21|324.89|322.49|324.89|322.49|324.48|322.08|0
1649433340000|2022-04-08 15:55:40|324.75|322.35|324.07|321.67|324.75|322.35|324.07|321.67|0
1649433350000|2022-04-08 15:55:50|324.34|321.94|324.07|321.67|324.34|321.94|323.93|321.53|0
1649433360000|2022-04-08 15:56:00|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1649433370000|2022-04-08 15:56:10|324.34|321.94|324.48|322.08|324.48|322.08|324.34|321.94|0
1649433380000|2022-04-08 15:56:20|324.61|322.21|325.16|322.76|325.16|322.76|324.61|322.21|0
1649433390000|2022-04-08 15:56:30|325.02|322.62|325.57|323.17|325.57|323.17|325.02|322.62|0
1649433400000|2022-04-08 15:56:40|325.5|323.1|325.7|323.3|325.7|323.3|325.5|323.1|0
1649433410000|2022-04-08 15:56:50|325.84|323.44|326.11|323.71|326.11|323.71|325.84|323.44|0
1649433420000|2022-04-08 15:57:00|326.25|323.85|325.98|323.58|326.32|323.92|325.98|323.58|0
1649433430000|2022-04-08 15:57:10|325.57|323.17|325.43|323.03|325.57|323.17|325.43|323.03|0
1649433440000|2022-04-08 15:57:20|325.57|323.17|325.98|323.58|326.11|323.71|325.57|323.17|0
1649433450000|2022-04-08 15:57:30|326.11|323.71|326.11|323.71|326.25|323.85|326.11|323.71|0
1649433460000|2022-04-08 15:57:40|325.84|323.44|326.25|323.85|326.25|323.85|325.84|323.44|0
1649433470000|2022-04-08 15:57:50|326.39|323.99|326.66|324.26|326.66|324.26|326.39|323.99|0
1649433480000|2022-04-08 15:58:00|326.39|323.99|326.25|323.85|326.39|323.99|326.25|323.85|0
1649433490000|2022-04-08 15:58:10|326.39|323.99|326.52|324.12|326.66|324.26|326.39|323.99|0
1649433500000|2022-04-08 15:58:20|326.25|323.85|325.84|323.44|326.25|323.85|325.84|323.44|0
1649433510000|2022-04-08 15:58:30|325.98|323.58|325.98|323.58|326.11|323.71|325.98|323.58|0
1649433520000|2022-04-08 15:58:40|326.11|323.71|326.25|323.85|326.25|323.85|325.98|323.58|0
1649433530000|2022-04-08 15:58:50|326.04|323.64|326.39|323.99|326.39|323.99|326.04|323.64|0
1649433540000|2022-04-08 15:59:00|326.45|324.05|326.52|324.12|326.52|324.12|326.25|323.85|0
1649433550000|2022-04-08 15:59:10|326.8|324.4|326.93|324.53|326.93|324.53|326.8|324.4|0
1649433560000|2022-04-08 15:59:20|326.66|324.26|326.39|323.99|326.66|324.26|326.39|323.99|0
1649433570000|2022-04-08 15:59:30|326.52|324.12|326.59|324.19|326.59|324.19|326.39|323.99|0
1649433580000|2022-04-08 15:59:40|326.72|324.32|325.98|323.58|326.72|324.32|325.98|323.58|0
1649433590000|2022-04-08 15:59:50|326.04|323.64|325.84|323.44|326.11|323.71|325.84|323.44|0
1649433600000|2022-04-08 16:00:00|325.7|323.3|326.25|323.85|326.25|323.85|325.7|323.3|0
1649433610000|2022-04-08 16:00:10|326.31|323.91|327.34|324.94|327.34|324.94|326.31|323.91|0
1649433620000|2022-04-08 16:00:20|327.2|324.8|326.93|324.53|327.41|325.01|326.66|324.26|0
1649433630000|2022-04-08 16:00:30|327.07|324.67|325.98|323.58|327.07|324.67|325.98|323.58|0
1649433640000|2022-04-08 16:00:40|325.84|323.44|325.84|323.44|325.84|323.44|325.7|323.3|0
1649433650000|2022-04-08 16:00:50|326.25|323.85|325.98|323.58|326.25|323.85|325.98|323.58|0
1649433660000|2022-04-08 16:01:00|326.11|323.71|326.25|323.85|326.25|323.85|325.84|323.44|0
1649433670000|2022-04-08 16:01:10|326.38|323.98|326.38|323.98|326.38|323.98|326.31|323.91|0
1649433680000|2022-04-08 16:01:20|326.52|324.12|326.25|323.85|326.66|324.26|326.25|323.85|0
1649433690000|2022-04-08 16:01:30|326.38|323.98|326.11|323.71|326.38|323.98|326.11|323.71|0
1649433700000|2022-04-08 16:01:40|325.7|323.3|326.11|323.71|326.11|323.71|325.7|323.3|0
1649433710000|2022-04-08 16:01:50|326.38|323.98|326.66|324.26|326.79|324.39|326.38|323.98|0
1649433720000|2022-04-08 16:02:00|326.25|323.85|326.11|323.71|326.38|323.98|326.11|323.71|0
1649433730000|2022-04-08 16:02:10|325.97|323.57|325.49|323.09|325.97|323.57|325.49|323.09|0
1649433740000|2022-04-08 16:02:20|325.57|323.17|325.57|323.17|325.7|323.3|325.57|323.17|0
1649433750000|2022-04-08 16:02:30|325.97|323.57|325.7|323.3|325.97|323.57|325.7|323.3|0
1649433760000|2022-04-08 16:02:40|325.84|323.44|325.7|323.3|325.84|323.44|325.57|323.17|0
1649433770000|2022-04-08 16:02:50|325.63|323.23|325.97|323.57|325.97|323.57|325.56|323.16|0
1649433780000|2022-04-08 16:03:00|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1649433790000|2022-04-08 16:03:10|325.97|323.57|326.11|323.71|326.38|323.98|325.97|323.57|0
1649433800000|2022-04-08 16:03:20|325.84|323.44|325.97|323.57|326.11|323.71|325.84|323.44|0
1649433810000|2022-04-08 16:03:30|326.25|323.85|326.31|323.91|326.38|323.98|326.25|323.85|0
1649433820000|2022-04-08 16:03:40|326.38|323.98|326.38|323.98|326.38|323.98|326.18|323.78|0
1649433830000|2022-04-08 16:03:50|326.25|323.85|326.79|324.39|326.79|324.39|326.25|323.85|0
1649433840000|2022-04-08 16:04:00|326.93|324.53|327.07|324.67|327.07|324.67|326.93|324.53|0
1649433850000|2022-04-08 16:04:10|327.34|324.94|327.2|324.8|327.34|324.94|327.2|324.8|0
1649433860000|2022-04-08 16:04:20|327.07|324.67|327.07|324.67|327.07|324.67|326.93|324.53|0
1649433870000|2022-04-08 16:04:30|326.66|324.26|326.66|324.26|326.72|324.32|326.66|324.26|0
1649433880000|2022-04-08 16:04:40|326.72|324.32|326.38|323.98|326.72|324.32|326.38|323.98|0
1649433890000|2022-04-08 16:04:50|326.52|324.12|326.45|324.05|326.52|324.12|326.25|323.85|0
1649433900000|2022-04-08 16:05:00|326.38|323.98|326.25|323.85|326.38|323.98|326.25|323.85|0
1649433910000|2022-04-08 16:05:10|326.52|324.12|327.2|324.8|327.27|324.87|326.52|324.12|0
1649433920000|2022-04-08 16:05:20|327.07|324.67|326.79|324.39|327.07|324.67|326.79|324.39|0
1649433930000|2022-04-08 16:05:30|326.66|324.26|326.86|324.46|326.86|324.46|326.52|324.12|0
1649433940000|2022-04-08 16:05:40|326.66|324.26|326.52|324.12|326.66|324.26|326.52|324.12|0
1649433950000|2022-04-08 16:05:50|326.38|323.98|326.38|323.98|326.45|324.05|326.38|323.98|0
1649433960000|2022-04-08 16:06:00|326.25|323.85|325.97|323.57|326.25|323.85|325.97|323.57|0
1649433970000|2022-04-08 16:06:10|326.11|323.71|326.25|323.85|326.25|323.85|326.11|323.71|0
1649433980000|2022-04-08 16:06:20|326.11|323.71|325.97|323.57|326.11|323.71|325.97|323.57|0
1649433990000|2022-04-08 16:06:30|326.11|323.71|326.25|323.85|326.25|323.85|325.97|323.57|0
1649434000000|2022-04-08 16:06:40|326.52|324.12|326.52|324.12|326.66|324.26|326.45|324.05|0
1649434010000|2022-04-08 16:06:50|326.66|324.26|326.25|323.85|326.66|324.26|326.25|323.85|0
1649434020000|2022-04-08 16:07:00|326.11|323.71|325.97|323.57|326.11|323.71|325.97|323.57|0
1649434030000|2022-04-08 16:07:10|326.04|323.64|326.25|323.85|326.25|323.85|326.04|323.64|0
1649434040000|2022-04-08 16:07:20|326.11|323.71|326.25|323.85|326.38|323.98|326.11|323.71|0
1649434050000|2022-04-08 16:07:30|325.97|323.57|326.11|323.71|326.11|323.71|325.97|323.57|0
1649434060000|2022-04-08 16:07:40|326.04|323.64|325.43|323.03|326.04|323.64|325.43|323.03|0
1649434070000|2022-04-08 16:07:50|325.15|322.75|325.43|323.03|325.43|323.03|325.15|322.75|0
1649434080000|2022-04-08 16:08:00|325.29|322.89|324.74|322.34|325.29|322.89|324.74|322.34|0
1649434090000|2022-04-08 16:08:10|324.88|322.48|325.02|322.62|325.15|322.75|324.88|322.48|0
1649434100000|2022-04-08 16:08:20|324.88|322.48|325.02|322.62|325.02|322.62|324.74|322.34|0
1649434110000|2022-04-08 16:08:30|325.15|322.75|325.02|322.62|325.15|322.75|325.02|322.62|0
1649434120000|2022-04-08 16:08:40|325.43|323.03|325.7|323.3|325.7|323.3|325.43|323.03|0
1649434130000|2022-04-08 16:08:50|325.84|323.44|326.24|323.84|326.24|323.84|325.84|323.44|0
1649434140000|2022-04-08 16:09:00|326.52|324.12|326.79|324.39|326.79|324.39|326.52|324.12|0
1649434150000|2022-04-08 16:09:10|326.93|324.53|326.93|324.53|326.93|324.53|326.79|324.39|0
1649434160000|2022-04-08 16:09:20|326.65|324.25|326.24|323.84|326.65|324.25|326.24|323.84|0
1649434170000|2022-04-08 16:09:30|326.38|323.98|326.11|323.71|326.52|324.12|326.11|323.71|0
1649434180000|2022-04-08 16:09:40|325.9|323.5|325.7|323.3|325.9|323.5|325.7|323.3|0
1649434190000|2022-04-08 16:09:50|325.83|323.43|325.83|323.43|325.83|323.43|325.7|323.3|0
1649434200000|2022-04-08 16:10:00|325.56|323.16|325.7|323.3|325.7|323.3|325.56|323.16|0
1649434210000|2022-04-08 16:10:10|325.83|323.43|325.56|323.16|325.83|323.43|325.56|323.16|0
1649434220000|2022-04-08 16:10:20|325.43|323.03|325.15|322.75|325.43|323.03|325.15|322.75|0
1649434230000|2022-04-08 16:10:30|325.29|322.89|325.97|323.57|325.97|323.57|325.29|322.89|0
1649434240000|2022-04-08 16:10:40|325.83|323.43|326.11|323.71|326.24|323.84|325.83|323.43|0
1649434250000|2022-04-08 16:10:50|326.24|323.84|326.52|324.12|326.52|324.12|326.24|323.84|0
1649434260000|2022-04-08 16:11:00|326.79|324.39|326.79|324.39|326.79|324.39|326.65|324.25|0
1649434270000|2022-04-08 16:11:10|326.72|324.32|327.06|324.66|327.06|324.66|326.72|324.32|0
1649434280000|2022-04-08 16:11:20|327.34|324.94|327.34|324.94|327.47|325.07|327.34|324.94|0
1649434290000|2022-04-08 16:11:30|327.2|324.8|326.65|324.25|327.2|324.8|326.65|324.25|0
1649434300000|2022-04-08 16:11:40|326.38|323.98|326.38|323.98|326.52|324.12|326.38|323.98|0
1649434310000|2022-04-08 16:11:50|326.24|323.84|326.45|324.05|326.45|324.05|326.11|323.71|0
1649434320000|2022-04-08 16:12:00|325.97|323.57|325.97|323.57|325.97|323.57|325.9|323.5|0
1649434330000|2022-04-08 16:12:10|326.11|323.71|325.97|323.57|326.11|323.71|325.97|323.57|0
1649434340000|2022-04-08 16:12:20|325.83|323.43|325.56|323.16|325.83|323.43|325.56|323.16|0
1649434350000|2022-04-08 16:12:30|325.49|323.09|324.74|322.34|325.49|323.09|324.74|322.34|0
1649434360000|2022-04-08 16:12:40|324.4|322|324.74|322.34|325.02|322.62|324.4|322|0
1649434370000|2022-04-08 16:12:50|324.88|322.48|324.61|322.21|324.88|322.48|324.61|322.21|0
1649434380000|2022-04-08 16:13:00|324.47|322.07|324.61|322.21|324.61|322.21|324.47|322.07|0
1649434390000|2022-04-08 16:13:10|324.33|321.93|324.2|321.8|324.33|321.93|324.2|321.8|0
1649434400000|2022-04-08 16:13:20|324.06|321.66|324.2|321.8|324.2|321.8|324.06|321.66|0
1649434410000|2022-04-08 16:13:30|324.06|321.66|323.38|320.98|324.06|321.66|323.38|320.98|0
1649434420000|2022-04-08 16:13:40|323.25|320.85|323.38|320.98|323.38|320.98|323.11|320.71|0
1649434430000|2022-04-08 16:13:50|323.52|321.12|324.13|321.73|324.13|321.73|323.52|321.12|0
1649434440000|2022-04-08 16:14:00|324.06|321.66|324.33|321.93|324.33|321.93|324.06|321.66|0
1649434450000|2022-04-08 16:14:10|324.47|322.07|324.4|322|324.47|322.07|324.4|322|0
1649434460000|2022-04-08 16:14:20|324.47|322.07|324.74|322.34|324.74|322.34|324.47|322.07|0
1649434470000|2022-04-08 16:14:30|324.88|322.48|324.74|322.34|324.88|322.48|324.74|322.34|0
1649434480000|2022-04-08 16:14:40|324.88|322.48|325.01|322.61|325.01|322.61|324.74|322.34|0
1649434490000|2022-04-08 16:14:50|325.15|322.75|325.01|322.61|325.15|322.75|325.01|322.61|0
1649434500000|2022-04-08 16:15:00|325.29|322.89|324.88|322.48|325.29|322.89|324.88|322.48|0
1649434510000|2022-04-08 16:15:10|324.74|322.34|324.2|321.8|324.74|322.34|324.2|321.8|0
1649434520000|2022-04-08 16:15:20|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1649434530000|2022-04-08 16:15:30|323.65|321.25|323.65|321.25|323.79|321.39|323.65|321.25|0
1649434540000|2022-04-08 16:15:40|323.79|321.39|323.93|321.53|323.93|321.53|323.79|321.39|0
1649434550000|2022-04-08 16:15:50|324.06|321.66|323.65|321.25|324.06|321.66|323.52|321.12|0
1649434560000|2022-04-08 16:16:00|323.79|321.39|323.79|321.39|323.79|321.39|323.65|321.25|0
1649434570000|2022-04-08 16:16:10|323.92|321.52|324.2|321.8|324.2|321.8|323.92|321.52|0
1649434580000|2022-04-08 16:16:20|324.33|321.93|324.61|322.21|324.61|322.21|324.33|321.93|0
1649434590000|2022-04-08 16:16:30|324.47|322.07|324.74|322.34|324.88|322.48|324.47|322.07|0
1649434600000|2022-04-08 16:16:40|324.67|322.27|325.01|322.61|325.01|322.61|324.61|322.21|0
1649434610000|2022-04-08 16:16:50|324.47|322.07|324.2|321.8|324.47|322.07|324.2|321.8|0
1649434620000|2022-04-08 16:17:00|324.94|322.54|325.01|322.61|325.15|322.75|324.88|322.48|0
1649434630000|2022-04-08 16:17:10|324.88|322.48|325.15|322.75|325.15|322.75|324.88|322.48|0
1649434640000|2022-04-08 16:17:20|325.29|322.89|325.42|323.02|325.42|323.02|325.29|322.89|0
1649434650000|2022-04-08 16:17:30|325.56|323.16|326.38|323.98|326.38|323.98|325.56|323.16|0
1649434660000|2022-04-08 16:17:40|326.24|323.84|326.51|324.11|326.79|324.39|326.24|323.84|0
1649434670000|2022-04-08 16:17:50|326.38|323.98|325.97|323.57|326.38|323.98|325.97|323.57|0
1649434680000|2022-04-08 16:18:00|326.1|323.7|325.83|323.43|326.1|323.7|325.83|323.43|0
1649434690000|2022-04-08 16:18:10|325.69|323.29|325.97|323.57|325.97|323.57|325.69|323.29|0
1649434700000|2022-04-08 16:18:20|325.69|323.29|325.97|323.57|325.97|323.57|325.69|323.29|0
1649434710000|2022-04-08 16:18:30|326.1|323.7|326.24|323.84|326.24|323.84|326.1|323.7|0
1649434720000|2022-04-08 16:18:40|325.83|323.43|326.24|323.84|326.24|323.84|325.83|323.43|0
1649434730000|2022-04-08 16:18:50|326.38|323.98|326.1|323.7|326.38|323.98|325.97|323.57|0
1649434740000|2022-04-08 16:19:00|326.38|323.98|326.38|323.98|326.38|323.98|326.1|323.7|0
1649434750000|2022-04-08 16:19:10|326.65|324.25|327.06|324.66|327.06|324.66|326.65|324.25|0
1649434760000|2022-04-08 16:19:20|327.33|324.93|327.33|324.93|327.33|324.93|327.2|324.8|0
1649434770000|2022-04-08 16:19:30|327.61|325.21|327.61|325.21|327.81|325.41|327.61|325.21|0
1649434780000|2022-04-08 16:19:40|327.33|324.93|327.33|324.93|327.33|324.93|327.2|324.8|0
1649434790000|2022-04-08 16:19:50|327.06|324.66|327.2|324.8|327.2|324.8|326.92|324.52|0
1649434800000|2022-04-08 16:20:00|327.33|324.93|327.33|324.93|327.33|324.93|327.06|324.66|0
1649434810000|2022-04-08 16:20:10|327.47|325.07|327.2|324.8|327.61|325.21|327.2|324.8|0
1649434820000|2022-04-08 16:20:20|327.33|324.93|327.06|324.66|327.33|324.93|327.06|324.66|0
1649434830000|2022-04-08 16:20:30|327.2|324.8|328.02|325.62|328.02|325.62|327.2|324.8|0
1649434840000|2022-04-08 16:20:40|327.74|325.34|327.33|324.93|327.88|325.48|327.33|324.93|0
1649434850000|2022-04-08 16:20:50|327.47|325.07|327.47|325.07|327.61|325.21|327.47|325.07|0
1649434860000|2022-04-08 16:21:00|327.33|324.93|327.61|325.21|327.74|325.34|327.33|324.93|0
1649434870000|2022-04-08 16:21:10|327.47|325.07|327.61|325.21|327.61|325.21|327.47|325.07|0
1649434880000|2022-04-08 16:21:20|327.88|325.48|327.88|325.48|328.02|325.62|327.88|325.48|0
1649434890000|2022-04-08 16:21:30|328.29|325.89|329.11|326.71|329.11|326.71|328.29|325.89|0
1649434900000|2022-04-08 16:21:40|329.39|326.99|329.11|326.71|329.59|327.19|328.98|326.58|0
1649434910000|2022-04-08 16:21:50|329.04|326.64|328.84|326.44|329.04|326.64|328.84|326.44|0
1649434920000|2022-04-08 16:22:00|329.25|326.85|328.84|326.44|329.25|326.85|328.84|326.44|0
1649434930000|2022-04-08 16:22:10|328.98|326.58|328.98|326.58|329.04|326.64|328.98|326.58|0
1649434940000|2022-04-08 16:22:20|328.84|326.44|328.7|326.3|328.84|326.44|328.7|326.3|0
1649434950000|2022-04-08 16:22:30|328.98|326.58|329.25|326.85|329.25|326.85|328.98|326.58|0
1649434960000|2022-04-08 16:22:40|329.11|326.71|329.18|326.78|329.25|326.85|329.11|326.71|0
1649434970000|2022-04-08 16:22:50|329.25|326.85|329.25|326.85|329.39|326.99|329.11|326.71|0
1649434980000|2022-04-08 16:23:00|329.11|326.71|328.56|326.16|329.11|326.71|328.56|326.16|0
1649434990000|2022-04-08 16:23:10|328.84|326.44|328.56|326.16|328.84|326.44|328.56|326.16|0
1649435000000|2022-04-08 16:23:20|328.49|326.09|328.7|326.3|328.7|326.3|328.49|326.09|0
1649435010000|2022-04-08 16:23:30|328.02|325.62|327.88|325.48|328.02|325.62|327.88|325.48|0
1649435020000|2022-04-08 16:23:40|328.02|325.62|327.74|325.34|328.02|325.62|327.74|325.34|0
1649435030000|2022-04-08 16:23:50|328.02|325.62|328.29|325.89|328.29|325.89|328.02|325.62|0
1649435040000|2022-04-08 16:24:00|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1649435050000|2022-04-08 16:24:10|328.02|325.62|328.15|325.75|328.15|325.75|328.02|325.62|0
1649435060000|2022-04-08 16:24:20|328.08|325.68|328.15|325.75|328.29|325.89|328.08|325.68|0
1649435070000|2022-04-08 16:24:30|328.43|326.03|328.56|326.16|328.56|326.16|328.43|326.03|0
1649435080000|2022-04-08 16:24:40|328.84|326.44|328.97|326.57|328.97|326.57|328.7|326.3|0
1649435090000|2022-04-08 16:24:50|328.84|326.44|329.25|326.85|329.25|326.85|328.84|326.44|0
1649435100000|2022-04-08 16:25:00|329.11|326.71|329.11|326.71|329.11|326.71|328.97|326.57|0
1649435110000|2022-04-08 16:25:10|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1649435120000|2022-04-08 16:25:20|329.11|326.71|329.25|326.85|329.39|326.99|329.11|326.71|0
1649435130000|2022-04-08 16:25:30|329.39|326.99|329.39|326.99|329.52|327.12|329.25|326.85|0
1649435140000|2022-04-08 16:25:40|329.25|326.85|330.35|327.95|330.35|327.95|329.25|326.85|0
1649435150000|2022-04-08 16:25:50|330.21|327.81|330.35|327.95|330.35|327.95|330.07|327.67|0
1649435160000|2022-04-08 16:26:00|330.49|328.09|330.07|327.67|330.49|328.09|330.07|327.67|0
1649435170000|2022-04-08 16:26:10|329.94|327.54|329.8|327.4|329.94|327.54|329.8|327.4|0
1649435180000|2022-04-08 16:26:20|329.94|327.54|329.52|327.12|329.94|327.54|329.52|327.12|0
1649435190000|2022-04-08 16:26:30|329.66|327.26|329.73|327.33|329.73|327.33|329.52|327.12|0
1649435200000|2022-04-08 16:26:40|329.8|327.4|329.94|327.54|330.07|327.67|329.8|327.4|0
1649435210000|2022-04-08 16:26:50|330.07|327.67|330.35|327.95|330.35|327.95|330.07|327.67|0
1649435220000|2022-04-08 16:27:00|330.48|328.08|330.21|327.81|330.48|328.08|330.21|327.81|0
1649435230000|2022-04-08 16:27:10|330.07|327.67|330.07|327.67|330.35|327.95|330.07|327.67|0
1649435240000|2022-04-08 16:27:20|330.35|327.95|330.14|327.74|330.35|327.95|330.14|327.74|0
1649435250000|2022-04-08 16:27:30|330.21|327.81|330.48|328.08|330.48|328.08|330.21|327.81|0
1649435260000|2022-04-08 16:27:40|330.35|327.95|330.35|327.95|330.35|327.95|330.21|327.81|0
1649435270000|2022-04-08 16:27:50|330.21|327.81|330.35|327.95|330.35|327.95|330.21|327.81|0
1649435280000|2022-04-08 16:28:00|330.21|327.81|327.97|325.57|330.21|327.81|327.97|325.57|0
1649435290000|2022-04-08 16:28:10|328.11|325.71|329.33|326.93|329.46|327.06|328.11|325.71|0
1649435300000|2022-04-08 16:28:20|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1649435310000|2022-04-08 16:28:30|329.74|327.34|330.15|327.75|330.15|327.75|329.74|327.34|0
1649435320000|2022-04-08 16:28:40|330.01|327.61|330.7|328.3|330.7|328.3|329.88|327.48|0
1649435330000|2022-04-08 16:28:50|330.56|328.16|330.15|327.75|330.56|328.16|330.15|327.75|0
1649435340000|2022-04-08 16:29:00|330.29|327.89|330.56|328.16|330.56|328.16|330.29|327.89|0
1649435350000|2022-04-08 16:29:10|330.7|328.3|330.56|328.16|330.7|328.3|330.56|328.16|0
1649435360000|2022-04-08 16:29:20|330.7|328.3|330.29|327.89|330.7|328.3|330.29|327.89|0
1649435370000|2022-04-08 16:29:30|330.15|327.75|330.22|327.82|330.22|327.82|330.15|327.75|0
1649435380000|2022-04-08 16:29:40|330.01|327.61|330.01|327.61|330.08|327.68|330.01|327.61|0
1649435390000|2022-04-08 16:29:50|329.88|327.48|329.67|327.27|329.88|327.48|329.67|327.27|0
1649435400000|2022-04-08 16:30:00|329.6|327.2|329.6|327.2|329.8|327.4|329.6|327.2|0
1649435410000|2022-04-08 16:30:10|329.46|327.06|329.33|326.93|329.6|327.2|329.33|326.93|0
1649435420000|2022-04-08 16:30:20|329.19|326.79|329.05|326.65|329.19|326.79|329.05|326.65|0
1649435430000|2022-04-08 16:30:30|328.91|326.51|329.05|326.65|329.05|326.65|328.91|326.51|0
1649435440000|2022-04-08 16:30:40|328.78|326.38|328.91|326.51|328.91|326.51|328.78|326.38|0
1649435450000|2022-04-08 16:30:50|329.05|326.65|328.78|326.38|329.05|326.65|328.78|326.38|0
1649435460000|2022-04-08 16:31:00|328.64|326.24|328.78|326.38|328.78|326.38|328.64|326.24|0
1649435470000|2022-04-08 16:31:10|328.64|326.24|328.09|325.69|328.64|326.24|328.09|325.69|0
1649435480000|2022-04-08 16:31:20|328.23|325.83|327.95|325.55|328.23|325.83|327.82|325.42|0
1649435490000|2022-04-08 16:31:30|327.4|325|326.99|324.59|327.4|325|326.99|324.59|0
1649435500000|2022-04-08 16:31:40|327.68|325.28|327.82|325.42|327.82|325.42|327.68|325.28|0
1649435510000|2022-04-08 16:31:50|327.68|325.28|327.4|325|327.68|325.28|327.4|325|0
1649435520000|2022-04-08 16:32:00|327.68|325.28|327.68|325.28|327.82|325.42|327.68|325.28|0
1649435530000|2022-04-08 16:32:10|327.54|325.14|327.68|325.28|327.68|325.28|327.54|325.14|0
1649435540000|2022-04-08 16:32:20|327.82|325.42|327.82|325.42|327.82|325.42|327.54|325.14|0
1649435550000|2022-04-08 16:32:30|327.4|325|326.92|324.52|327.4|325|326.92|324.52|0
1649435560000|2022-04-08 16:32:40|326.99|324.59|326.58|324.18|326.99|324.59|326.31|323.91|0
1649435570000|2022-04-08 16:32:50|326.45|324.05|326.17|323.77|326.45|324.05|326.17|323.77|0
1649435580000|2022-04-08 16:33:00|326.45|324.05|326.04|323.64|326.45|324.05|326.04|323.64|0
1649435590000|2022-04-08 16:33:10|325.97|323.57|326.17|323.77|326.17|323.77|325.97|323.57|0
1649435600000|2022-04-08 16:33:20|326.24|323.84|326.58|324.18|326.58|324.18|326.24|323.84|0
1649435610000|2022-04-08 16:33:30|326.72|324.32|326.86|324.46|327.13|324.73|326.72|324.32|0
1649435620000|2022-04-08 16:33:40|326.99|324.59|327.13|324.73|327.13|324.73|326.86|324.46|0
1649435630000|2022-04-08 16:33:50|327.06|324.66|326.86|324.46|327.06|324.66|326.86|324.46|0
1649435640000|2022-04-08 16:34:00|326.99|324.59|326.99|324.59|327.13|324.73|326.99|324.59|0
1649435650000|2022-04-08 16:34:10|327.13|324.73|326.45|324.05|327.13|324.73|326.45|324.05|0
1649435660000|2022-04-08 16:34:20|326.58|324.18|326.58|324.18|326.72|324.32|326.58|324.18|0
1649435670000|2022-04-08 16:34:30|326.72|324.32|326.72|324.32|326.72|324.32|326.58|324.18|0
1649435680000|2022-04-08 16:34:40|326.58|324.18|326.58|324.18|326.72|324.32|326.58|324.18|0
1649435690000|2022-04-08 16:34:50|326.72|324.32|326.31|323.91|326.72|324.32|326.31|323.91|0
1649435700000|2022-04-08 16:35:00|326.86|324.46|326.99|324.59|326.99|324.59|326.72|324.32|0
1649435710000|2022-04-08 16:35:10|327.13|324.73|327.27|324.87|327.27|324.87|327.13|324.73|0
1649435720000|2022-04-08 16:35:20|327.13|324.73|326.72|324.32|327.13|324.73|326.72|324.32|0
1649435730000|2022-04-08 16:35:30|326.86|324.46|326.99|324.59|326.99|324.59|326.86|324.46|0
1649435740000|2022-04-08 16:35:40|326.86|324.46|326.86|324.46|326.86|324.46|326.72|324.32|0
1649435750000|2022-04-08 16:35:50|326.17|323.77|326.31|323.91|326.31|323.91|326.04|323.64|0
1649435760000|2022-04-08 16:36:00|326.58|324.18|326.31|323.91|326.58|324.18|326.31|323.91|0
1649435770000|2022-04-08 16:36:10|326.44|324.04|326.58|324.18|326.58|324.18|326.44|324.04|0
1649435780000|2022-04-08 16:36:20|326.44|324.04|326.58|324.18|326.58|324.18|326.44|324.04|0
1649435790000|2022-04-08 16:36:30|326.72|324.32|326.86|324.46|326.86|324.46|326.72|324.32|0
1649435800000|2022-04-08 16:36:40|326.99|324.59|326.99|324.59|327.13|324.73|326.99|324.59|0
1649435810000|2022-04-08 16:36:50|327.13|324.73|327.13|324.73|327.13|324.73|326.99|324.59|0
1649435820000|2022-04-08 16:37:00|326.99|324.59|327.13|324.73|327.13|324.73|326.85|324.45|0
1649435830000|2022-04-08 16:37:10|326.99|324.59|327.13|324.73|327.13|324.73|326.99|324.59|0
1649435840000|2022-04-08 16:37:20|326.99|324.59|326.72|324.32|326.99|324.59|326.72|324.32|0
1649435850000|2022-04-08 16:37:30|326.58|324.18|326.44|324.04|326.58|324.18|326.31|323.91|0
1649435860000|2022-04-08 16:37:40|326.72|324.32|326.78|324.38|326.78|324.38|326.72|324.32|0
1649435870000|2022-04-08 16:37:50|326.85|324.45|326.85|324.45|326.85|324.45|326.78|324.38|0
1649435880000|2022-04-08 16:38:00|326.72|324.32|327.13|324.73|327.13|324.73|326.72|324.32|0
1649435890000|2022-04-08 16:38:10|327.27|324.87|327.4|325|327.4|325|327.27|324.87|0
1649435900000|2022-04-08 16:38:20|327.27|324.87|326.72|324.32|327.4|325|326.58|324.18|0
1649435910000|2022-04-08 16:38:30|326.85|324.45|327.26|324.86|327.26|324.86|326.85|324.45|0
1649435920000|2022-04-08 16:38:40|327.4|325|327.26|324.86|327.4|325|327.26|324.86|0
1649435930000|2022-04-08 16:38:50|327.4|325|327.26|324.86|327.4|325|327.13|324.73|0
1649435940000|2022-04-08 16:39:00|327.4|325|327.4|325|327.54|325.14|327.4|325|0
1649435950000|2022-04-08 16:39:10|327.54|325.14|327.4|325|327.54|325.14|327.4|325|0
1649435960000|2022-04-08 16:39:20|327.26|324.86|327.54|325.14|327.54|325.14|327.13|324.73|0
1649435970000|2022-04-08 16:39:30|327.4|325|327.68|325.28|327.68|325.28|327.4|325|0
1649435980000|2022-04-08 16:39:40|327.54|325.14|327.68|325.28|327.68|325.28|327.54|325.14|0
1649436000000|2022-04-08 16:40:00|327.81|325.41|327.68|325.28|327.81|325.41|327.54|325.14|0
1649436010000|2022-04-08 16:40:10|327.4|325|327.4|325|327.4|325|327.33|324.93|0
1649436020000|2022-04-08 16:40:20|327.26|324.86|327.06|324.66|327.26|324.86|327.06|324.66|0
1649436030000|2022-04-08 16:40:30|326.99|324.59|327.54|325.14|327.54|325.14|326.99|324.59|0
1649436040000|2022-04-08 16:40:40|327.68|325.28|327.67|325.27|327.68|325.28|327.54|325.14|0
1649436050000|2022-04-08 16:40:50|327.81|325.41|327.95|325.55|327.95|325.55|327.81|325.41|0
1649436060000|2022-04-08 16:41:00|327.81|325.41|328.22|325.82|328.22|325.82|327.81|325.41|0
1649436070000|2022-04-08 16:41:10|328.09|325.69|328.22|325.82|328.22|325.82|327.95|325.55|0
1649436080000|2022-04-08 16:41:20|328.36|325.96|328.36|325.96|328.77|326.37|328.36|325.96|0
1649436090000|2022-04-08 16:41:30|328.09|325.69|327.81|325.41|328.09|325.69|327.81|325.41|0
1649436100000|2022-04-08 16:41:40|327.67|325.27|328.01|325.61|328.01|325.61|327.67|325.27|0
1649436110000|2022-04-08 16:41:50|327.67|325.27|327.54|325.14|327.81|325.41|327.54|325.14|0
1649436120000|2022-04-08 16:42:00|327.67|325.27|327.81|325.41|327.95|325.55|327.67|325.27|0
1649436130000|2022-04-08 16:42:10|327.74|325.34|327.81|325.41|327.95|325.55|327.74|325.34|0
1649436140000|2022-04-08 16:42:20|328.09|325.69|327.13|324.73|328.22|325.82|327.13|324.73|0
1649436150000|2022-04-08 16:42:30|327.26|324.86|327.26|324.86|327.26|324.86|326.85|324.45|0
1649436160000|2022-04-08 16:42:40|327.4|325|327.54|325.14|327.81|325.41|327.4|325|0
1649436170000|2022-04-08 16:42:50|327.67|325.27|327.54|325.14|327.67|325.27|327.54|325.14|0
1649436180000|2022-04-08 16:43:00|327.67|325.27|327.19|324.79|327.67|325.27|327.13|324.73|0
1649436190000|2022-04-08 16:43:10|326.99|324.59|326.85|324.45|326.99|324.59|326.72|324.32|0
1649436200000|2022-04-08 16:43:20|326.72|324.32|326.78|324.38|326.78|324.38|326.58|324.18|0
1649436210000|2022-04-08 16:43:30|326.72|324.32|326.58|324.18|326.85|324.45|326.58|324.18|0
1649436220000|2022-04-08 16:43:40|326.44|324.04|326.58|324.18|326.72|324.32|326.44|324.04|0
1649436230000|2022-04-08 16:43:50|326.72|324.32|326.85|324.45|326.85|324.45|326.58|324.18|0
1649436240000|2022-04-08 16:44:00|326.72|324.32|326.58|324.18|326.72|324.32|326.44|324.04|0
1649436250000|2022-04-08 16:44:10|326.72|324.32|327.54|325.14|327.54|325.14|326.72|324.32|0
1649436260000|2022-04-08 16:44:20|327.4|325|327.13|324.73|327.4|325|327.13|324.73|0
1649436270000|2022-04-08 16:44:30|326.99|324.59|326.99|324.59|327.13|324.73|326.99|324.59|0
1649436280000|2022-04-08 16:44:40|327.13|324.73|327.05|324.65|327.13|324.73|327.05|324.65|0
1649436290000|2022-04-08 16:44:50|326.99|324.59|326.85|324.45|326.99|324.59|326.85|324.45|0
1649436300000|2022-04-08 16:45:00|326.71|324.31|326.85|324.45|326.85|324.45|326.71|324.31|0
1649436310000|2022-04-08 16:45:10|326.99|324.59|326.58|324.18|326.99|324.59|326.44|324.04|0
1649436320000|2022-04-08 16:45:20|326.44|324.04|326.71|324.31|326.85|324.45|326.44|324.04|0
1649436330000|2022-04-08 16:45:30|326.85|324.45|327.13|324.73|327.26|324.86|326.85|324.45|0
1649436340000|2022-04-08 16:45:40|327.19|324.79|327.67|325.27|327.67|325.27|327.19|324.79|0
1649436350000|2022-04-08 16:45:50|327.54|325.14|327.26|324.86|327.54|325.14|327.26|324.86|0
1649436360000|2022-04-08 16:46:00|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1649436370000|2022-04-08 16:46:10|327.4|325|327.33|324.93|327.4|325|327.33|324.93|0
1649436380000|2022-04-08 16:46:20|326.99|324.59|326.92|324.52|326.99|324.59|326.92|324.52|0
1649436390000|2022-04-08 16:46:30|326.85|324.45|326.71|324.31|326.85|324.45|326.71|324.31|0
1649436400000|2022-04-08 16:46:40|326.85|324.45|327.12|324.72|327.12|324.72|326.85|324.45|0
1649436410000|2022-04-08 16:46:50|326.99|324.59|326.99|324.59|327.12|324.72|326.99|324.59|0
1649436420000|2022-04-08 16:47:00|327.05|324.65|326.99|324.59|327.12|324.72|326.99|324.59|0
1649436430000|2022-04-08 16:47:10|327.12|324.72|326.99|324.59|327.12|324.72|326.99|324.59|0
1649436440000|2022-04-08 16:47:20|326.58|324.18|326.44|324.04|326.58|324.18|326.44|324.04|0
1649436450000|2022-04-08 16:47:30|326.51|324.11|326.71|324.31|326.71|324.31|326.44|324.04|0
1649436460000|2022-04-08 16:47:40|326.58|324.18|326.58|324.18|326.58|324.18|326.44|324.04|0
1649436470000|2022-04-08 16:47:50|326.44|324.04|326.44|324.04|326.44|324.04|326.3|323.9|0
1649436480000|2022-04-08 16:48:00|326.3|323.9|326.58|324.18|326.58|324.18|326.17|323.77|0
1649436490000|2022-04-08 16:48:10|326.03|323.63|325.62|323.22|326.03|323.63|325.62|323.22|0
1649436500000|2022-04-08 16:48:20|325.48|323.08|325.48|323.08|325.62|323.22|325.48|323.08|0
1649436510000|2022-04-08 16:48:30|325.62|323.22|325.48|323.08|325.69|323.29|325.48|323.08|0
1649436520000|2022-04-08 16:48:40|325.62|323.22|325.62|323.22|325.62|323.22|325.48|323.08|0
1649436530000|2022-04-08 16:48:50|325.76|323.36|325.89|323.49|326.03|323.63|325.76|323.36|0
1649436540000|2022-04-08 16:49:00|325.76|323.36|325.35|322.95|325.76|323.36|325.35|322.95|0
1649436550000|2022-04-08 16:49:10|325.48|323.08|325.48|323.08|325.48|323.08|325.21|322.81|0
1649436560000|2022-04-08 16:49:20|325.35|322.95|325.48|323.08|325.48|323.08|325.35|322.95|0
1649436570000|2022-04-08 16:49:30|325.62|323.22|325.35|322.95|325.62|323.22|325.35|322.95|0
1649436580000|2022-04-08 16:49:40|324.94|322.54|325.07|322.67|325.07|322.67|324.94|322.54|0
1649436590000|2022-04-08 16:49:50|325|322.6|325.21|322.81|325.28|322.88|325|322.6|0
1649436600000|2022-04-08 16:50:00|325.35|322.95|325.35|322.95|325.35|322.95|325.21|322.81|0
1649436610000|2022-04-08 16:50:10|325.48|323.08|325.35|322.95|325.62|323.22|325.35|322.95|0
1649436620000|2022-04-08 16:50:20|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1649436630000|2022-04-08 16:50:30|325.35|322.95|325.48|323.08|325.48|323.08|325.35|322.95|0
1649436640000|2022-04-08 16:50:40|325.62|323.22|325.35|322.95|325.62|323.22|325.35|322.95|0
1649436650000|2022-04-08 16:50:50|325.48|323.08|325.41|323.01|325.48|323.08|325.35|322.95|0
1649436660000|2022-04-08 16:51:00|325.21|322.81|325.21|322.81|325.21|322.81|325.07|322.67|0
1649436670000|2022-04-08 16:51:10|325.07|322.67|324.66|322.26|325.07|322.67|324.66|322.26|0
1649436680000|2022-04-08 16:51:20|324.59|322.19|324.66|322.26|324.66|322.26|324.53|322.13|0
1649436690000|2022-04-08 16:51:30|324.8|322.4|324.66|322.26|324.8|322.4|324.66|322.26|0
1649436700000|2022-04-08 16:51:40|324.59|322.19|324.53|322.13|324.66|322.26|324.53|322.13|0
1649436710000|2022-04-08 16:51:50|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1649436720000|2022-04-08 16:52:00|324.8|322.4|324.94|322.54|325.07|322.67|324.8|322.4|0
1649436730000|2022-04-08 16:52:10|325|322.6|325.07|322.67|325.07|322.67|324.94|322.54|0
1649436740000|2022-04-08 16:52:20|325.21|322.81|325.82|323.42|325.82|323.42|325.21|322.81|0
1649436750000|2022-04-08 16:52:30|325.89|323.49|326.3|323.9|326.3|323.9|325.89|323.49|0
1649436760000|2022-04-08 16:52:40|326.16|323.76|326.16|323.76|326.16|323.76|326.03|323.63|0
1649436770000|2022-04-08 16:52:50|326.3|323.9|327.12|324.72|327.12|324.72|326.3|323.9|0
1649436780000|2022-04-08 16:53:00|327.4|325|327.26|324.86|327.4|325|327.26|324.86|0
1649436790000|2022-04-08 16:53:10|327.4|325|327.67|325.27|327.81|325.41|327.4|325|0
1649436800000|2022-04-08 16:53:20|327.81|325.41|327.12|324.72|327.81|325.41|327.12|324.72|0
1649436810000|2022-04-08 16:53:30|326.98|324.58|327.12|324.72|327.12|324.72|326.98|324.58|0
1649436820000|2022-04-08 16:53:40|326.98|324.58|326.71|324.31|326.98|324.58|326.44|324.04|0
1649436830000|2022-04-08 16:53:50|326.98|324.58|326.71|324.31|326.98|324.58|326.71|324.31|0
1649436840000|2022-04-08 16:54:00|326.44|324.04|327.12|324.72|327.12|324.72|326.44|324.04|0
1649436850000|2022-04-08 16:54:10|327.26|324.86|327.4|325|327.4|325|327.12|324.72|0
1649436860000|2022-04-08 16:54:20|327.53|325.13|327.4|325|327.53|325.13|327.4|325|0
1649436870000|2022-04-08 16:54:30|327.81|325.41|327.53|325.13|327.81|325.41|327.4|325|0
1649436880000|2022-04-08 16:54:40|327.4|325|327.39|324.99|327.4|325|327.39|324.99|0
1649436890000|2022-04-08 16:54:50|327.53|325.13|327.26|324.86|327.53|325.13|327.26|324.86|0
1649436900000|2022-04-08 16:55:00|327.12|324.72|327.26|324.86|327.26|324.86|327.12|324.72|0
1649436910000|2022-04-08 16:55:10|327.39|324.99|327.39|324.99|327.39|324.99|327.12|324.72|0
1649436920000|2022-04-08 16:55:20|327.53|325.13|327.67|325.27|327.67|325.27|327.53|325.13|0
1649436930000|2022-04-08 16:55:30|327.53|325.13|327.39|324.99|327.53|325.13|327.39|324.99|0
1649436940000|2022-04-08 16:55:40|327.32|324.92|327.19|324.79|327.32|324.92|327.19|324.79|0
1649436950000|2022-04-08 16:55:50|327.26|324.86|327.39|324.99|327.39|324.99|327.26|324.86|0
1649436960000|2022-04-08 16:56:00|327.12|324.72|327.12|324.72|327.12|324.72|326.98|324.58|0
1649436970000|2022-04-08 16:56:10|327.26|324.86|327.53|325.13|327.53|325.13|327.26|324.86|0
1649436980000|2022-04-08 16:56:20|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1649436990000|2022-04-08 16:56:30|327.81|325.41|327.12|324.72|327.81|325.41|327.12|324.72|0
1649437000000|2022-04-08 16:56:40|326.98|324.58|327.26|324.86|327.26|324.86|326.98|324.58|0
1649437010000|2022-04-08 16:56:50|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1649437020000|2022-04-08 16:57:00|327.12|324.72|327.67|325.27|327.67|325.27|327.12|324.72|0
1649437030000|2022-04-08 16:57:10|327.8|325.4|327.67|325.27|327.8|325.4|327.67|325.27|0
1649437040000|2022-04-08 16:57:20|327.8|325.4|327.8|325.4|327.94|325.54|327.8|325.4|0
1649437050000|2022-04-08 16:57:30|328.08|325.68|328.22|325.82|328.22|325.82|328.08|325.68|0
1649437060000|2022-04-08 16:57:40|328.08|325.68|327.8|325.4|328.08|325.68|327.8|325.4|0
1649437070000|2022-04-08 16:57:50|327.67|325.27|327.94|325.54|327.94|325.54|327.67|325.27|0
1649437080000|2022-04-08 16:58:00|328.01|325.61|327.8|325.4|328.01|325.61|327.8|325.4|0
1649437090000|2022-04-08 16:58:10|327.94|325.54|328.08|325.68|328.22|325.82|327.94|325.54|0
1649437100000|2022-04-08 16:58:20|327.94|325.54|327.94|325.54|327.94|325.54|327.8|325.4|0
1649437110000|2022-04-08 16:58:30|328.22|325.82|328.49|326.09|328.49|326.09|328.22|325.82|0
1649437120000|2022-04-08 16:58:40|328.63|326.23|328.49|326.09|328.63|326.23|328.49|326.09|0
1649437130000|2022-04-08 16:58:50|328.63|326.23|328.08|325.68|328.63|326.23|328.08|325.68|0
1649437140000|2022-04-08 16:59:00|328.35|325.95|328.76|326.36|328.76|326.36|328.35|325.95|0
1649437150000|2022-04-08 16:59:10|328.49|326.09|328.08|325.68|328.49|326.09|328.08|325.68|0
1649437160000|2022-04-08 16:59:20|327.94|325.54|327.8|325.4|327.94|325.54|327.8|325.4|0
1649437170000|2022-04-08 16:59:30|327.67|325.27|328.08|325.68|328.08|325.68|327.67|325.27|0
1649437180000|2022-04-08 16:59:40|327.87|325.47|328.08|325.68|328.35|325.95|327.87|325.47|0
1649437190000|2022-04-08 16:59:50|328.22|325.82|328.35|325.95|328.42|326.02|328.22|325.82|0
1649437200000|2022-04-08 17:00:00|328.22|325.82|328.08|325.68|328.49|326.09|328.08|325.68|0
1649437210000|2022-04-08 17:00:10|328.35|325.95|328.08|325.68|328.35|325.95|328.08|325.68|0
1649437220000|2022-04-08 17:00:20|327.94|325.54|327.8|325.4|327.94|325.54|327.8|325.4|0
1649437230000|2022-04-08 17:00:30|327.67|325.27|327.8|325.4|327.8|325.4|327.67|325.27|0
1649437240000|2022-04-08 17:00:40|328.08|325.68|327.8|325.4|328.08|325.68|327.8|325.4|0
1649437250000|2022-04-08 17:00:50|327.67|325.27|327.67|325.27|327.67|325.27|327.53|325.13|0
1649437260000|2022-04-08 17:01:00|327.8|325.4|327.12|324.72|327.8|325.4|327.12|324.72|0
1649437270000|2022-04-08 17:01:10|326.98|324.58|327.26|324.86|327.26|324.86|326.98|324.58|0
1649437280000|2022-04-08 17:01:20|327.12|324.72|326.98|324.58|327.18|324.78|326.91|324.51|0
1649437290000|2022-04-08 17:01:30|326.84|324.44|327.12|324.72|327.39|324.99|326.84|324.44|0
1649437300000|2022-04-08 17:01:40|326.98|324.58|326.84|324.44|326.98|324.58|326.71|324.31|0
1649437310000|2022-04-08 17:01:50|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1649437320000|2022-04-08 17:02:00|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1649437330000|2022-04-08 17:02:10|326.84|324.44|326.84|324.44|326.84|324.44|326.71|324.31|0
1649437340000|2022-04-08 17:02:20|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1649437350000|2022-04-08 17:02:30|327.12|324.72|326.84|324.44|327.12|324.72|326.84|324.44|0
1649437360000|2022-04-08 17:02:40|326.71|324.31|326.16|323.76|326.71|324.31|326.16|323.76|0
1649437370000|2022-04-08 17:02:50|326.09|323.69|325.89|323.49|326.09|323.69|325.89|323.49|0
1649437380000|2022-04-08 17:03:00|326.3|323.9|325.61|323.21|326.3|323.9|325.61|323.21|0
1649437390000|2022-04-08 17:03:10|325.89|323.49|325.61|323.21|325.89|323.49|325.61|323.21|0
1649437400000|2022-04-08 17:03:20|325.89|323.49|326.16|323.76|326.16|323.76|325.89|323.49|0
1649437410000|2022-04-08 17:03:30|326.3|323.9|326.43|324.03|326.43|324.03|326.3|323.9|0
1649437420000|2022-04-08 17:03:40|326.57|324.17|326.71|324.31|326.71|324.31|326.43|324.03|0
1649437430000|2022-04-08 17:03:50|326.84|324.44|326.64|324.24|326.84|324.44|326.64|324.24|0
1649437440000|2022-04-08 17:04:00|326.57|324.17|326.3|323.9|326.57|324.17|326.3|323.9|0
1649437450000|2022-04-08 17:04:10|326.02|323.62|326.16|323.76|326.16|323.76|326.02|323.62|0
1649437460000|2022-04-08 17:04:20|326.3|323.9|326.57|324.17|326.57|324.17|326.23|323.83|0
1649437470000|2022-04-08 17:04:30|326.5|324.1|326.57|324.17|326.71|324.31|326.5|324.1|0
1649437480000|2022-04-08 17:04:40|326.71|324.31|326.71|324.31|326.77|324.37|326.71|324.31|0
1649437490000|2022-04-08 17:04:50|326.84|324.44|327.39|324.99|327.39|324.99|326.84|324.44|0
1649437500000|2022-04-08 17:05:00|327.12|324.72|326.84|324.44|327.12|324.72|326.84|324.44|0
1649437510000|2022-04-08 17:05:10|326.71|324.31|327.39|324.99|327.39|324.99|326.71|324.31|0
1649437520000|2022-04-08 17:05:20|326.98|324.58|326.77|324.37|326.98|324.58|326.77|324.37|0
1649437530000|2022-04-08 17:05:30|326.84|324.44|326.71|324.31|326.84|324.44|326.57|324.17|0
1649437540000|2022-04-08 17:05:40|326.84|324.44|326.77|324.37|326.84|324.44|326.71|324.31|0
1649437550000|2022-04-08 17:05:50|326.84|324.44|326.84|324.44|327.12|324.72|326.84|324.44|0
1649437560000|2022-04-08 17:06:00|326.57|324.17|326.3|323.9|326.57|324.17|326.3|323.9|0
1649437570000|2022-04-08 17:06:10|326.16|323.76|325.89|323.49|326.3|323.9|325.89|323.49|0
1649437580000|2022-04-08 17:06:20|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1649437590000|2022-04-08 17:06:30|325.95|323.55|325.61|323.21|325.95|323.55|325.61|323.21|0
1649437600000|2022-04-08 17:06:40|325.75|323.35|325.54|323.14|325.75|323.35|325.54|323.14|0
1649437610000|2022-04-08 17:06:50|325.61|323.21|325.34|322.94|325.61|323.21|325.34|322.94|0
1649437620000|2022-04-08 17:07:00|325.61|323.21|325.61|323.21|325.75|323.35|325.48|323.08|0
1649437630000|2022-04-08 17:07:10|325.75|323.35|326.02|323.62|326.02|323.62|325.75|323.35|0
1649437640000|2022-04-08 17:07:20|325.88|323.48|326.02|323.62|326.02|323.62|325.88|323.48|0
1649437650000|2022-04-08 17:07:30|326.16|323.76|326.16|323.76|326.16|323.76|326.02|323.62|0
1649437660000|2022-04-08 17:07:40|326.22|323.82|326.43|324.03|326.43|324.03|326.22|323.82|0
1649437670000|2022-04-08 17:07:50|326.57|324.17|326.7|324.3|326.7|324.3|326.57|324.17|0
1649437680000|2022-04-08 17:08:00|326.57|324.17|326.7|324.3|326.7|324.3|326.43|324.03|0
1649437690000|2022-04-08 17:08:10|326.98|324.58|326.84|324.44|326.98|324.58|326.84|324.44|0
1649437700000|2022-04-08 17:08:20|326.5|324.1|326.02|323.62|326.5|324.1|326.02|323.62|0
1649437710000|2022-04-08 17:08:30|326.16|323.76|325.88|323.48|326.16|323.76|325.88|323.48|0
1649437720000|2022-04-08 17:08:40|326.02|323.62|326.29|323.89|326.29|323.89|326.02|323.62|0
1649437730000|2022-04-08 17:08:50|326.22|323.82|326.43|324.03|326.43|324.03|326.22|323.82|0
1649437740000|2022-04-08 17:09:00|326.57|324.17|326.77|324.37|326.77|324.37|326.57|324.17|0
1649437750000|2022-04-08 17:09:10|326.7|324.3|326.57|324.17|326.7|324.3|326.57|324.17|0
1649437760000|2022-04-08 17:09:20|326.7|324.3|326.7|324.3|326.7|324.3|326.57|324.17|0
1649437770000|2022-04-08 17:09:30|326.84|324.44|327.11|324.71|327.11|324.71|326.84|324.44|0
1649437780000|2022-04-08 17:09:40|327.04|324.64|327.11|324.71|327.11|324.71|327.04|324.64|0
1649437790000|2022-04-08 17:09:50|326.98|324.58|326.98|324.58|327.11|324.71|326.91|324.51|0
1649437800000|2022-04-08 17:10:00|327.25|324.85|327.11|324.71|327.25|324.85|327.11|324.71|0
1649437810000|2022-04-08 17:10:10|327.25|324.85|327.04|324.64|327.25|324.85|327.04|324.64|0
1649437820000|2022-04-08 17:10:20|326.77|324.37|326.84|324.44|326.84|324.44|326.7|324.3|0
1649437830000|2022-04-08 17:10:30|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1649437840000|2022-04-08 17:10:40|326.84|324.44|326.7|324.3|326.98|324.58|326.7|324.3|0
1649437850000|2022-04-08 17:10:50|326.57|324.17|326.43|324.03|326.57|324.17|326.43|324.03|0
1649437860000|2022-04-08 17:11:00|326.7|324.3|326.57|324.17|326.84|324.44|326.57|324.17|0
1649437870000|2022-04-08 17:11:10|326.43|324.03|326.43|324.03|326.43|324.03|326.29|323.89|0
1649437880000|2022-04-08 17:11:20|326.29|323.89|325.75|323.35|326.29|323.89|325.75|323.35|0
1649437900000|2022-04-08 17:11:40|325.61|323.21|325.47|323.07|325.61|323.21|325.34|322.94|0
1649437910000|2022-04-08 17:11:50|325.2|322.8|325.2|322.8|325.34|322.94|325.2|322.8|0
1649437920000|2022-04-08 17:12:00|325.06|322.66|325.06|322.66|325.06|322.66|324.65|322.25|0
1649437930000|2022-04-08 17:12:10|325.2|322.8|325.2|322.8|325.27|322.87|325.06|322.66|0
1649437940000|2022-04-08 17:12:20|325.47|323.07|325.06|322.66|325.47|323.07|325.06|322.66|0
1649437960000|2022-04-08 17:12:40|325.2|322.8|325.2|322.8|325.34|322.94|325.06|322.66|0
1649437970000|2022-04-08 17:12:50|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1649437980000|2022-04-08 17:13:00|324.93|322.53|324.93|322.53|324.93|322.53|324.86|322.46|0
1649437990000|2022-04-08 17:13:10|325.06|322.66|324.79|322.39|325.06|322.66|324.79|322.39|0
1649438000000|2022-04-08 17:13:20|324.93|322.53|324.38|321.98|324.93|322.53|324.38|321.98|0
1649438010000|2022-04-08 17:13:30|324.24|321.84|324.38|321.98|324.52|322.12|324.24|321.84|0
1649438020000|2022-04-08 17:13:40|324.24|321.84|324.52|322.12|324.52|322.12|324.24|321.84|0
1649438030000|2022-04-08 17:13:50|324.38|321.98|324.24|321.84|324.38|321.98|324.24|321.84|0
1649438040000|2022-04-08 17:14:00|324.38|321.98|324.38|321.98|324.38|321.98|324.24|321.84|0
1649438050000|2022-04-08 17:14:10|324.52|322.12|324.52|322.12|324.52|322.12|324.52|322.12|0
1649438060000|2022-04-08 17:14:20|324.58|322.18|324.65|322.25|324.65|322.25|324.58|322.18|0
1649438070000|2022-04-08 17:14:30|324.52|322.12|324.65|322.25|324.65|322.25|324.52|322.12|0
1649438080000|2022-04-08 17:14:40|324.79|322.39|324.38|321.98|324.79|322.39|324.38|321.98|0
1649438090000|2022-04-08 17:14:50|324.24|321.84|324.24|321.84|324.38|321.98|324.24|321.84|0
1649438100000|2022-04-08 17:15:00|324.38|321.98|324.24|321.84|324.38|321.98|324.17|321.77|0
1649438110000|2022-04-08 17:15:10|324.38|321.98|324.58|322.18|324.58|322.18|324.38|321.98|0
1649438120000|2022-04-08 17:15:20|324.52|322.12|324.24|321.84|324.52|322.12|324.24|321.84|0
1649438130000|2022-04-08 17:15:30|324.38|321.98|324.11|321.71|324.52|322.12|324.11|321.71|0
1649438140000|2022-04-08 17:15:40|323.97|321.57|323.97|321.57|324.11|321.71|323.97|321.57|0
1649438150000|2022-04-08 17:15:50|323.84|321.44|323.84|321.44|323.84|321.44|323.7|321.3|0
1649438160000|2022-04-08 17:16:00|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1649438170000|2022-04-08 17:16:10|323.84|321.44|323.7|321.3|323.84|321.44|323.7|321.3|0
1649438180000|2022-04-08 17:16:20|323.84|321.44|323.97|321.57|323.97|321.57|323.84|321.44|0
1649438190000|2022-04-08 17:16:30|324.11|321.71|324.11|321.71|324.11|321.71|323.97|321.57|0
1649438200000|2022-04-08 17:16:40|323.97|321.57|323.7|321.3|323.97|321.57|323.7|321.3|0
1649438210000|2022-04-08 17:16:50|323.83|321.43|324.11|321.71|324.11|321.71|323.83|321.43|0
1649438220000|2022-04-08 17:17:00|323.97|321.57|323.97|321.57|324.11|321.71|323.97|321.57|0
1649438230000|2022-04-08 17:17:10|324.11|321.71|324.11|321.71|324.24|321.84|324.11|321.71|0
1649438240000|2022-04-08 17:17:20|323.97|321.57|324.11|321.71|324.11|321.71|323.97|321.57|0
1649438260000|2022-04-08 17:17:40|324.17|321.77|323.83|321.43|324.17|321.77|323.7|321.3|0
1649438270000|2022-04-08 17:17:50|323.97|321.57|323.97|321.57|324.11|321.71|323.97|321.57|0
1649438280000|2022-04-08 17:18:00|323.7|321.3|323.56|321.16|323.7|321.3|323.56|321.16|0
1649438290000|2022-04-08 17:18:10|323.83|321.43|323.7|321.3|323.83|321.43|323.7|321.3|0
1649438300000|2022-04-08 17:18:20|323.56|321.16|323.43|321.03|323.56|321.16|323.43|321.03|0
1649438310000|2022-04-08 17:18:30|323.56|321.16|323.43|321.03|323.56|321.16|323.43|321.03|0
1649438320000|2022-04-08 17:18:40|323.29|320.89|323.29|320.89|323.29|320.89|323.15|320.75|0
1649438330000|2022-04-08 17:18:50|323.15|320.75|323.29|320.89|323.29|320.89|323.15|320.75|0
1649438340000|2022-04-08 17:19:00|323.15|320.75|323.15|320.75|323.29|320.89|323.15|320.75|0
1649438350000|2022-04-08 17:19:10|323.29|320.89|323.7|321.3|323.7|321.3|323.29|320.89|0
1649438360000|2022-04-08 17:19:20|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1649438370000|2022-04-08 17:19:30|323.76|321.36|323.97|321.57|323.97|321.57|323.76|321.36|0
1649438380000|2022-04-08 17:19:40|323.83|321.43|323.7|321.3|323.97|321.57|323.7|321.3|0
1649438390000|2022-04-08 17:19:50|323.83|321.43|323.43|321.03|323.83|321.43|323.43|321.03|0
1649438400000|2022-04-08 17:20:00|323.49|321.09|323.49|321.09|323.56|321.16|323.29|320.89|0
1649438410000|2022-04-08 17:20:10|323.56|321.16|323.56|321.16|323.83|321.43|323.56|321.16|0
1649438420000|2022-04-08 17:20:20|323.7|321.3|323.83|321.43|323.83|321.43|323.7|321.3|0
1649438430000|2022-04-08 17:20:30|323.97|321.57|323.97|321.57|323.97|321.57|323.97|321.57|0
1649438440000|2022-04-08 17:20:40|324.24|321.84|324.79|322.39|324.79|322.39|324.24|321.84|0
1649438450000|2022-04-08 17:20:50|324.65|322.25|324.79|322.39|324.79|322.39|324.65|322.25|0
1649438460000|2022-04-08 17:21:00|324.65|322.25|324.79|322.39|324.79|322.39|324.65|322.25|0
1649438470000|2022-04-08 17:21:10|324.92|322.52|324.79|322.39|324.92|322.52|324.65|322.25|0
1649438480000|2022-04-08 17:21:20|324.92|322.52|324.79|322.39|324.92|322.52|324.65|322.25|0
1649438490000|2022-04-08 17:21:30|324.92|322.52|325.06|322.66|325.06|322.66|324.92|322.52|0
1649438500000|2022-04-08 17:21:40|324.92|322.52|325.06|322.66|325.06|322.66|324.92|322.52|0
1649438510000|2022-04-08 17:21:50|324.92|322.52|325.06|322.66|325.06|322.66|324.92|322.52|0
1649438520000|2022-04-08 17:22:00|324.65|322.25|324.51|322.11|324.65|322.25|324.51|322.11|0
1649438530000|2022-04-08 17:22:10|324.92|322.52|325.2|322.8|325.2|322.8|324.92|322.52|0
1649438540000|2022-04-08 17:22:20|324.92|322.52|324.92|322.52|324.92|322.52|324.79|322.39|0
1649438560000|2022-04-08 17:22:40|325.06|322.66|324.92|322.52|325.2|322.8|324.92|322.52|0
1649438570000|2022-04-08 17:22:50|325.06|322.66|324.92|322.52|325.06|322.66|324.92|322.52|0
1649438580000|2022-04-08 17:23:00|324.79|322.39|324.65|322.25|324.79|322.39|324.38|321.98|0
1649438590000|2022-04-08 17:23:10|324.92|322.52|325.2|322.8|325.2|322.8|324.92|322.52|0
1649438600000|2022-04-08 17:23:20|325.12|322.72|324.79|322.39|325.12|322.72|324.79|322.39|0
1649438610000|2022-04-08 17:23:30|324.92|322.52|325.2|322.8|325.2|322.8|324.85|322.45|0
1649438630000|2022-04-08 17:23:50|325.06|322.66|324.65|322.25|325.06|322.66|324.65|322.25|0
1649438640000|2022-04-08 17:24:00|324.51|322.11|324.79|322.39|324.79|322.39|324.51|322.11|0
1649438650000|2022-04-08 17:24:10|324.65|322.25|324.79|322.39|324.79|322.39|324.65|322.25|0
1649438660000|2022-04-08 17:24:20|324.65|322.25|324.51|322.11|324.65|322.25|324.51|322.11|0
1649438670000|2022-04-08 17:24:30|324.24|321.84|324.1|321.7|324.31|321.91|324.1|321.7|0
1649438680000|2022-04-08 17:24:40|324.24|321.84|324.24|321.84|324.24|321.84|324.24|321.84|0
1649438690000|2022-04-08 17:24:50|324.51|322.11|324.51|322.11|324.51|322.11|324.51|322.11|0
1649438700000|2022-04-08 17:25:00|324.24|321.84|323.97|321.57|324.24|321.84|323.83|321.43|0
1649438710000|2022-04-08 17:25:10|324.1|321.7|323.97|321.57|324.1|321.7|323.97|321.57|0
1649438720000|2022-04-08 17:25:20|323.83|321.43|323.97|321.57|323.97|321.57|323.83|321.43|0
1649438730000|2022-04-08 17:25:30|323.7|321.3|323.42|321.02|323.7|321.3|323.29|320.89|0
1649438740000|2022-04-08 17:25:40|323.29|320.89|323.29|320.89|323.42|321.02|323.29|320.89|0
1649438750000|2022-04-08 17:25:50|323.42|321.02|323.69|321.29|323.69|321.29|323.42|321.02|0
1649438760000|2022-04-08 17:26:00|323.49|321.09|323.29|320.89|323.56|321.16|323.29|320.89|0
1649438770000|2022-04-08 17:26:10|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1649438780000|2022-04-08 17:26:20|323.15|320.75|323.01|320.61|323.15|320.75|323.01|320.61|0
1649438790000|2022-04-08 17:26:30|322.88|320.48|323.15|320.75|323.15|320.75|322.88|320.48|0
1649438800000|2022-04-08 17:26:40|323.29|320.89|323.56|321.16|323.56|321.16|323.29|320.89|0
1649438810000|2022-04-08 17:26:50|323.42|321.02|323.15|320.75|323.42|321.02|323.01|320.61|0
1649438820000|2022-04-08 17:27:00|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1649438830000|2022-04-08 17:27:10|322.94|320.54|323.01|320.61|323.01|320.61|322.94|320.54|0
1649438840000|2022-04-08 17:27:20|322.88|320.48|323.15|320.75|323.15|320.75|322.88|320.48|0
1649438850000|2022-04-08 17:27:30|323.29|320.89|323.42|321.02|323.42|321.02|323.29|320.89|0
1649438860000|2022-04-08 17:27:40|323.29|320.89|323.42|321.02|323.42|321.02|323.29|320.89|0
1649438870000|2022-04-08 17:27:50|323.29|320.89|323.35|320.95|323.42|321.02|323.29|320.89|0
1649438880000|2022-04-08 17:28:00|323.69|321.29|323.69|321.29|323.69|321.29|323.56|321.16|0
1649438890000|2022-04-08 17:28:10|323.97|321.57|323.56|321.16|323.97|321.57|323.56|321.16|0
1649438900000|2022-04-08 17:28:20|323.69|321.29|323.29|320.89|323.69|321.29|323.29|320.89|0
1649438910000|2022-04-08 17:28:30|323.35|320.95|323.29|320.89|323.42|321.02|323.15|320.75|0
1649438920000|2022-04-08 17:28:40|323.42|321.02|323.08|320.68|323.42|321.02|323.08|320.68|0
1649438930000|2022-04-08 17:28:50|323.15|320.75|323.29|320.89|323.29|320.89|323.15|320.75|0
1649438940000|2022-04-08 17:29:00|323.42|321.02|323.56|321.16|323.56|321.16|323.29|320.89|0
1649438950000|2022-04-08 17:29:10|323.69|321.29|323.83|321.43|323.83|321.43|323.69|321.29|0
1649438960000|2022-04-08 17:29:20|323.76|321.36|323.83|321.43|323.97|321.57|323.76|321.36|0
1649438970000|2022-04-08 17:29:30|323.97|321.57|323.69|321.29|323.97|321.57|323.69|321.29|0
1649438980000|2022-04-08 17:29:40|323.56|321.16|323.15|320.75|323.56|321.16|323.15|320.75|0
1649438990000|2022-04-08 17:29:50|323.21|320.81|323.01|320.61|323.29|320.89|323.01|320.61|0
1649439000000|2022-04-08 17:30:00|323.15|320.75|323.28|320.88|323.42|321.02|323.15|320.75|0
1649439020000|2022-04-08 17:30:20|323.15|320.75|323.28|320.88|323.28|320.88|323.15|320.75|0
1649439030000|2022-04-08 17:30:30|323.15|320.75|323.15|320.75|323.15|320.75|323.01|320.61|0
1649439040000|2022-04-08 17:30:40|323.01|320.61|323.01|320.61|323.15|320.75|323.01|320.61|0
1649439050000|2022-04-08 17:30:50|323.15|320.75|323.01|320.61|323.15|320.75|323.01|320.61|0
1649439060000|2022-04-08 17:31:00|322.88|320.48|322.74|320.34|323.01|320.61|322.74|320.34|0
1649439070000|2022-04-08 17:31:10|322.6|320.2|322.74|320.34|322.74|320.34|322.6|320.2|0
1649439080000|2022-04-08 17:31:20|322.6|320.2|322.74|320.34|322.74|320.34|322.6|320.2|0
1649439090000|2022-04-08 17:31:30|322.88|320.48|323.28|320.88|323.28|320.88|322.88|320.48|0
1649439100000|2022-04-08 17:31:40|323.15|320.75|323.28|320.88|323.28|320.88|323.15|320.75|0
1649439110000|2022-04-08 17:31:50|323.08|320.68|323.15|320.75|323.15|320.75|323.08|320.68|0
1649439120000|2022-04-08 17:32:00|322.94|320.54|322.74|320.34|322.94|320.54|322.74|320.34|0
1649439130000|2022-04-08 17:32:10|322.6|320.2|322.2|319.8|322.6|320.2|322.06|319.66|0
1649439140000|2022-04-08 17:32:20|322.06|319.66|322.06|319.66|322.2|319.8|322.06|319.66|0
1649439150000|2022-04-08 17:32:30|322.2|319.8|322.33|319.93|322.33|319.93|322.2|319.8|0
1649439160000|2022-04-08 17:32:40|322.26|319.86|322.33|319.93|322.33|319.93|322.2|319.8|0
1649439170000|2022-04-08 17:32:50|322.26|319.86|322.2|319.8|322.26|319.86|322.2|319.8|0
1649439180000|2022-04-08 17:33:00|322.33|319.93|322.13|319.73|322.33|319.93|322.13|319.73|0
1649439190000|2022-04-08 17:33:10|322.2|319.8|322.33|319.93|322.4|320|322.2|319.8|0
1649439210000|2022-04-08 17:33:30|322.47|320.07|322.47|320.07|322.47|320.07|322.33|319.93|0
1649439220000|2022-04-08 17:33:40|322.33|319.93|322.33|319.93|322.33|319.93|322.26|319.86|0
1649439230000|2022-04-08 17:33:50|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649439240000|2022-04-08 17:34:00|322.47|320.07|322.33|319.93|322.47|320.07|322.33|319.93|0
1649439250000|2022-04-08 17:34:10|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649439260000|2022-04-08 17:34:20|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649439280000|2022-04-08 17:34:40|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649439290000|2022-04-08 17:34:50|322.06|319.66|321.52|319.12|322.06|319.66|321.52|319.12|0
1649439300000|2022-04-08 17:35:00|321.38|318.98|321.38|318.98|321.38|318.98|321.38|318.98|0
1649439310000|2022-04-08 17:35:10|321.52|319.12|321.52|319.12|321.65|319.25|321.52|319.12|0
1649439320000|2022-04-08 17:35:20|321.38|318.98|321.52|319.12|321.52|319.12|321.38|318.98|0
1649439330000|2022-04-08 17:35:30|321.38|318.98|321.38|318.98|321.65|319.25|321.38|318.98|0
1649439350000|2022-04-08 17:35:50|321.52|319.12|321.65|319.25|321.65|319.25|321.52|319.12|0
1649439360000|2022-04-08 17:36:00|321.79|319.39|322.33|319.93|322.33|319.93|321.79|319.39|0
1649439370000|2022-04-08 17:36:10|322.06|319.66|322.2|319.8|322.2|319.8|322.06|319.66|0
1649439380000|2022-04-08 17:36:20|322.33|319.93|322.74|320.34|322.74|320.34|322.33|319.93|0
1649439390000|2022-04-08 17:36:30|322.87|320.47|322.87|320.47|323.01|320.61|322.87|320.47|0
1649439400000|2022-04-08 17:36:40|322.6|320.2|322.19|319.79|322.6|320.2|322.19|319.79|0
1649439410000|2022-04-08 17:36:50|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1649439420000|2022-04-08 17:37:00|321.92|319.52|321.65|319.25|321.92|319.52|321.65|319.25|0
1649439430000|2022-04-08 17:37:10|321.79|319.39|321.79|319.39|321.92|319.52|321.65|319.25|0
1649439440000|2022-04-08 17:37:20|321.92|319.52|321.65|319.25|321.92|319.52|321.65|319.25|0
1649439450000|2022-04-08 17:37:30|321.79|319.39|321.79|319.39|321.79|319.39|321.65|319.25|0
1649439460000|2022-04-08 17:37:40|321.92|319.52|322.33|319.93|322.33|319.93|321.92|319.52|0
1649439470000|2022-04-08 17:37:50|322.19|319.79|322.47|320.07|322.47|320.07|322.19|319.79|0
1649439480000|2022-04-08 17:38:00|322.53|320.13|322.47|320.07|322.6|320.2|322.19|319.79|0
1649439490000|2022-04-08 17:38:10|322.33|319.93|322.47|320.07|322.47|320.07|322.19|319.79|0
1649439500000|2022-04-08 17:38:20|322.33|319.93|322.33|319.93|322.47|320.07|322.33|319.93|0
1649439510000|2022-04-08 17:38:30|322.47|320.07|322.33|319.93|322.47|320.07|322.33|319.93|0
1649439520000|2022-04-08 17:38:40|322.47|320.07|321.92|319.52|322.47|320.07|321.92|319.52|0
1649439530000|2022-04-08 17:38:50|322.19|319.79|322.19|319.79|322.19|319.79|322.19|319.79|0
1649439540000|2022-04-08 17:39:00|322.06|319.66|322.06|319.66|322.06|319.66|321.92|319.52|0
1649439550000|2022-04-08 17:39:10|321.92|319.52|322.06|319.66|322.06|319.66|321.92|319.52|0
1649439560000|2022-04-08 17:39:20|321.92|319.52|322.06|319.66|322.06|319.66|321.85|319.45|0
1649439570000|2022-04-08 17:39:30|322.19|319.79|322.33|319.93|322.33|319.93|322.19|319.79|0
1649439580000|2022-04-08 17:39:40|322.19|319.79|321.92|319.52|322.19|319.79|321.79|319.39|0
1649439590000|2022-04-08 17:39:50|321.85|319.45|321.92|319.52|321.92|319.52|321.79|319.39|0
1649439600000|2022-04-08 17:40:00|321.79|319.39|321.79|319.39|321.92|319.52|321.79|319.39|0
1649439610000|2022-04-08 17:40:10|321.92|319.52|321.79|319.39|321.92|319.52|321.79|319.39|0
1649439620000|2022-04-08 17:40:20|321.65|319.25|321.72|319.32|321.79|319.39|321.65|319.25|0
1649439630000|2022-04-08 17:40:30|321.65|319.25|322.06|319.66|322.06|319.66|321.51|319.11|0
1649439640000|2022-04-08 17:40:40|322.33|319.93|322.33|319.93|322.33|319.93|322.19|319.79|0
1649439650000|2022-04-08 17:40:50|322.46|320.06|322.19|319.79|322.46|320.06|322.19|319.79|0
1649439660000|2022-04-08 17:41:00|321.99|319.59|321.79|319.39|322.06|319.66|321.79|319.39|0
1649439670000|2022-04-08 17:41:10|321.65|319.25|321.51|319.11|321.65|319.25|321.51|319.11|0
1649439680000|2022-04-08 17:41:20|321.65|319.25|321.92|319.52|321.92|319.52|321.65|319.25|0
1649439690000|2022-04-08 17:41:30|321.65|319.25|321.65|319.25|321.65|319.25|321.51|319.11|0
1649439700000|2022-04-08 17:41:40|321.92|319.52|321.79|319.39|321.92|319.52|321.79|319.39|0
1649439710000|2022-04-08 17:41:50|321.92|319.52|321.92|319.52|321.92|319.52|321.79|319.39|0
1649439720000|2022-04-08 17:42:00|321.79|319.39|321.92|319.52|321.92|319.52|321.79|319.39|0
1649439730000|2022-04-08 17:42:10|321.85|319.45|321.65|319.25|321.92|319.52|321.65|319.25|0
1649439740000|2022-04-08 17:42:20|321.79|319.39|321.38|318.98|321.79|319.39|321.38|318.98|0
1649439750000|2022-04-08 17:42:30|321.51|319.11|321.51|319.11|321.51|319.11|321.38|318.98|0
1649439760000|2022-04-08 17:42:40|321.44|319.04|321.51|319.11|321.51|319.11|321.38|318.98|0
1649439770000|2022-04-08 17:42:50|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1649439780000|2022-04-08 17:43:00|321.65|319.25|320.7|318.3|321.65|319.25|320.7|318.3|0
1649439790000|2022-04-08 17:43:10|321.11|318.71|321.65|319.25|321.65|319.25|321.11|318.71|0
1649439800000|2022-04-08 17:43:20|321.51|319.11|321.65|319.25|321.65|319.25|321.38|318.98|0
1649439810000|2022-04-08 17:43:30|321.78|319.38|322.06|319.66|322.06|319.66|321.78|319.38|0
1649439820000|2022-04-08 17:43:40|322.19|319.79|322.33|319.93|322.33|319.93|322.19|319.79|0
1649439830000|2022-04-08 17:43:50|322.46|320.06|322.33|319.93|322.46|320.06|322.33|319.93|0
1649439840000|2022-04-08 17:44:00|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1649439850000|2022-04-08 17:44:10|322.33|319.93|322.33|319.93|322.39|319.99|322.33|319.93|0
1649439860000|2022-04-08 17:44:20|322.19|319.79|322.06|319.66|322.19|319.79|322.06|319.66|0
1649439870000|2022-04-08 17:44:30|321.92|319.52|322.06|319.66|322.06|319.66|321.92|319.52|0
1649439880000|2022-04-08 17:44:40|322.19|319.79|321.92|319.52|322.19|319.79|321.78|319.38|0
1649439890000|2022-04-08 17:44:50|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649439900000|2022-04-08 17:45:00|321.92|319.52|321.11|318.71|321.92|319.52|321.11|318.71|0
1649439910000|2022-04-08 17:45:10|321.24|318.84|320.7|318.3|321.24|318.84|320.7|318.3|0
1649439920000|2022-04-08 17:45:20|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1649439930000|2022-04-08 17:45:30|320.7|318.3|320.83|318.43|320.83|318.43|320.7|318.3|0
1649439940000|2022-04-08 17:45:40|321.11|318.71|321.51|319.11|321.65|319.25|321.11|318.71|0
1649439950000|2022-04-08 17:45:50|321.65|319.25|321.11|318.71|321.65|319.25|321.11|318.71|0
1649439960000|2022-04-08 17:46:00|320.97|318.57|320.7|318.3|320.97|318.57|320.7|318.3|0
1649439970000|2022-04-08 17:46:10|320.83|318.43|320.29|317.89|320.83|318.43|320.29|317.89|0
1649439980000|2022-04-08 17:46:20|320.16|317.76|320.16|317.76|320.16|317.76|320.02|317.62|0
1649439990000|2022-04-08 17:46:30|320.29|317.89|320.56|318.16|320.56|318.16|320.29|317.89|0
1649440000000|2022-04-08 17:46:40|320.7|318.3|320.56|318.16|320.7|318.3|320.56|318.16|0
1649440010000|2022-04-08 17:46:50|320.49|318.09|320.43|318.03|320.56|318.16|320.43|318.03|0
1649440020000|2022-04-08 17:47:00|320.56|318.16|320.29|317.89|320.56|318.16|320.29|317.89|0
1649440030000|2022-04-08 17:47:10|320.43|318.03|320.16|317.76|320.56|318.16|320.16|317.76|0
1649440040000|2022-04-08 17:47:20|320.29|317.89|320.43|318.03|320.43|318.03|320.29|317.89|0
1649440050000|2022-04-08 17:47:30|320.16|317.76|320.29|317.89|320.43|318.03|320.16|317.76|0
1649440060000|2022-04-08 17:47:40|320.43|318.03|320.29|317.89|320.43|318.03|320.29|317.89|0
1649440070000|2022-04-08 17:47:50|320.43|318.03|320.56|318.16|320.56|318.16|320.29|317.89|0
1649440080000|2022-04-08 17:48:00|320.43|318.03|320.43|318.03|320.56|318.16|320.43|318.03|0
1649440090000|2022-04-08 17:48:10|320.49|318.09|320.29|317.89|320.7|318.3|320.29|317.89|0
1649440100000|2022-04-08 17:48:20|319.89|317.49|320.16|317.76|320.16|317.76|319.89|317.49|0
1649440110000|2022-04-08 17:48:30|320.02|317.62|320.16|317.76|320.16|317.76|320.02|317.62|0
1649440120000|2022-04-08 17:48:40|320.02|317.62|320.16|317.76|320.16|317.76|320.02|317.62|0
1649440130000|2022-04-08 17:48:50|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1649440140000|2022-04-08 17:49:00|320.16|317.76|320.56|318.16|320.56|318.16|320.16|317.76|0
1649440150000|2022-04-08 17:49:10|320.7|318.3|320.7|318.3|320.83|318.43|320.7|318.3|0
1649440160000|2022-04-08 17:49:20|320.83|318.43|320.49|318.09|320.83|318.43|320.49|318.09|0
1649440170000|2022-04-08 17:49:30|320.7|318.3|320.83|318.43|320.83|318.43|320.7|318.3|0
1649440180000|2022-04-08 17:49:40|320.7|318.3|320.56|318.16|320.7|318.3|320.43|318.03|0
1649440190000|2022-04-08 17:49:50|320.49|318.09|320.29|317.89|320.49|318.09|320.29|317.89|0
1649440200000|2022-04-08 17:50:00|320.02|317.62|319.75|317.35|320.02|317.62|319.75|317.35|0
1649440210000|2022-04-08 17:50:10|319.89|317.49|319.89|317.49|319.89|317.49|319.75|317.35|0
1649440220000|2022-04-08 17:50:20|319.75|317.35|319.89|317.49|320.02|317.62|319.75|317.35|0
1649440230000|2022-04-08 17:50:30|319.82|317.42|319.82|317.42|319.89|317.49|319.75|317.35|0
1649440240000|2022-04-08 17:50:40|319.75|317.35|320.02|317.62|320.02|317.62|319.75|317.35|0
1649440250000|2022-04-08 17:50:50|320.16|317.76|320.02|317.62|320.16|317.76|320.02|317.62|0
1649440260000|2022-04-08 17:51:00|319.89|317.49|319.75|317.35|320.02|317.62|319.75|317.35|0
1649440270000|2022-04-08 17:51:10|319.89|317.49|320.02|317.62|320.02|317.62|319.89|317.49|0
1649440280000|2022-04-08 17:51:20|320.29|317.89|320.43|318.03|320.43|318.03|320.29|317.89|0
1649440290000|2022-04-08 17:51:30|320.56|318.16|320.83|318.43|320.83|318.43|320.56|318.16|0
1649440300000|2022-04-08 17:51:40|320.7|318.3|320.7|318.3|320.83|318.43|320.7|318.3|0
1649440310000|2022-04-08 17:51:50|320.83|318.43|320.97|318.57|320.97|318.57|320.83|318.43|0
1649440320000|2022-04-08 17:52:00|320.56|318.16|321.1|318.7|321.1|318.7|320.43|318.03|0
1649440330000|2022-04-08 17:52:10|321.24|318.84|321.51|319.11|321.65|319.25|321.24|318.84|0
1649440340000|2022-04-08 17:52:20|321.65|319.25|321.37|318.97|321.65|319.25|321.37|318.97|0
1649440350000|2022-04-08 17:52:30|321.1|318.7|321.24|318.84|321.24|318.84|321.1|318.7|0
1649440360000|2022-04-08 17:52:40|321.1|318.7|321.37|318.97|321.37|318.97|321.1|318.7|0
1649440370000|2022-04-08 17:52:50|321.24|318.84|321.1|318.7|321.24|318.84|321.1|318.7|0
1649440380000|2022-04-08 17:53:00|321.37|318.97|321.51|319.11|321.51|319.11|321.24|318.84|0
1649440390000|2022-04-08 17:53:10|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1649440400000|2022-04-08 17:53:20|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1649440410000|2022-04-08 17:53:30|321.1|318.7|321.24|318.84|321.24|318.84|321.1|318.7|0
1649440420000|2022-04-08 17:53:40|321.44|319.04|321.37|318.97|321.51|319.11|321.37|318.97|0
1649440430000|2022-04-08 17:53:50|321.51|319.11|321.51|319.11|321.51|319.11|321.37|318.97|0
1649440440000|2022-04-08 17:54:00|321.24|318.84|321.24|318.84|321.51|319.11|321.24|318.84|0
1649440450000|2022-04-08 17:54:10|321.37|318.97|321.51|319.11|321.78|319.38|321.37|318.97|0
1649440470000|2022-04-08 17:54:30|321.37|318.97|321.51|319.11|321.64|319.24|321.37|318.97|0
1649440480000|2022-04-08 17:54:40|321.37|318.97|321.3|318.9|321.37|318.97|321.3|318.9|0
1649440490000|2022-04-08 17:54:50|321.24|318.84|320.97|318.57|321.24|318.84|320.97|318.57|0
1649440500000|2022-04-08 17:55:00|320.83|318.43|320.7|318.3|320.83|318.43|320.56|318.16|0
1649440510000|2022-04-08 17:55:10|320.56|318.16|320.56|318.16|320.7|318.3|320.42|318.02|0
1649440520000|2022-04-08 17:55:20|320.7|318.3|320.7|318.3|320.7|318.3|320.56|318.16|0
1649440530000|2022-04-08 17:55:30|320.97|318.57|320.97|318.57|320.97|318.57|320.9|318.5|0
1649440540000|2022-04-08 17:55:40|321.1|318.7|321.3|318.9|321.3|318.9|321.1|318.7|0
1649440550000|2022-04-08 17:55:50|321.37|318.97|320.97|318.57|321.37|318.97|320.97|318.57|0
1649440560000|2022-04-08 17:56:00|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1649440570000|2022-04-08 17:56:10|320.97|318.57|320.69|318.29|320.97|318.57|320.69|318.29|0
1649440580000|2022-04-08 17:56:20|320.83|318.43|320.69|318.29|320.83|318.43|320.56|318.16|0
1649440590000|2022-04-08 17:56:30|320.83|318.43|320.83|318.43|320.97|318.57|320.83|318.43|0
1649440600000|2022-04-08 17:56:40|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1649440610000|2022-04-08 17:56:50|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1649440620000|2022-04-08 17:57:00|321.03|318.63|321.37|318.97|321.37|318.97|321.03|318.63|0
1649440630000|2022-04-08 17:57:10|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1649440640000|2022-04-08 17:57:20|321.24|318.84|320.89|318.49|321.24|318.84|320.83|318.43|0
1649440650000|2022-04-08 17:57:30|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1649440660000|2022-04-08 17:57:40|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1649440670000|2022-04-08 17:57:50|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1649440680000|2022-04-08 17:58:00|320.97|318.57|320.56|318.16|320.97|318.57|320.49|318.09|0
1649440690000|2022-04-08 17:58:10|320.69|318.29|320.69|318.29|320.69|318.29|320.56|318.16|0
1649440700000|2022-04-08 17:58:20|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649440710000|2022-04-08 17:58:30|320.83|318.43|320.83|318.43|320.83|318.43|320.69|318.29|0
1649440720000|2022-04-08 17:58:40|320.96|318.56|321.1|318.7|321.1|318.7|320.96|318.56|0
1649440730000|2022-04-08 17:58:50|320.96|318.56|320.96|318.56|321.1|318.7|320.96|318.56|0
1649440740000|2022-04-08 17:59:00|321.1|318.7|321.37|318.97|321.37|318.97|321.1|318.7|0
1649440750000|2022-04-08 17:59:10|321.24|318.84|321.37|318.97|321.37|318.97|321.1|318.7|0
1649440760000|2022-04-08 17:59:20|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1649440770000|2022-04-08 17:59:30|321.1|318.7|321.24|318.84|321.24|318.84|321.1|318.7|0
1649440780000|2022-04-08 17:59:40|321.37|318.97|321.37|318.97|321.51|319.11|321.37|318.97|0
1649440790000|2022-04-08 17:59:50|321.51|319.11|321.37|318.97|321.51|319.11|321.37|318.97|0
1649440800000|2022-04-08 18:00:00|321.1|318.7|320.69|318.29|321.1|318.7|320.69|318.29|0
1649440810000|2022-04-08 18:00:10|320.62|318.22|320.29|317.89|320.62|318.22|320.29|317.89|0
1649440820000|2022-04-08 18:00:20|320.15|317.75|320.35|317.95|320.42|318.02|320.15|317.75|0
1649440830000|2022-04-08 18:00:30|320.83|318.43|320.69|318.29|320.83|318.43|320.69|318.29|0
1649440840000|2022-04-08 18:00:40|321.37|318.97|321.44|319.04|321.51|319.11|321.37|318.97|0
1649440850000|2022-04-08 18:00:50|321.51|319.11|321.64|319.24|321.64|319.24|321.51|319.11|0
1649440860000|2022-04-08 18:01:00|322.05|319.65|322.32|319.92|322.32|319.92|322.05|319.65|0
1649440870000|2022-04-08 18:01:10|322.18|319.78|322.05|319.65|322.18|319.78|322.05|319.65|0
1649440880000|2022-04-08 18:01:20|321.91|319.51|321.91|319.51|321.91|319.51|321.78|319.38|0
1649440890000|2022-04-08 18:01:30|322.05|319.65|322.18|319.78|322.32|319.92|322.05|319.65|0
1649440900000|2022-04-08 18:01:40|322.05|319.65|322.05|319.65|322.18|319.78|322.05|319.65|0
1649440910000|2022-04-08 18:01:50|321.84|319.44|321.78|319.38|321.84|319.44|321.78|319.38|0
1649440920000|2022-04-08 18:02:00|321.37|318.97|320.69|318.29|321.37|318.97|320.69|318.29|0
1649440930000|2022-04-08 18:02:10|320.83|318.43|320.69|318.29|320.83|318.43|320.69|318.29|0
1649440940000|2022-04-08 18:02:20|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649440950000|2022-04-08 18:02:30|320.56|318.16|319.61|317.21|320.56|318.16|319.61|317.21|0
1649440960000|2022-04-08 18:02:40|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1649440970000|2022-04-08 18:02:50|319.88|317.48|319.61|317.21|319.88|317.48|319.61|317.21|0
1649440980000|2022-04-08 18:03:00|319.88|317.48|320.15|317.75|320.29|317.89|319.88|317.48|0
1649440990000|2022-04-08 18:03:10|319.81|317.41|320.08|317.68|320.08|317.68|319.74|317.34|0
1649441000000|2022-04-08 18:03:20|320.02|317.62|320.29|317.89|320.29|317.89|319.88|317.48|0
1649441010000|2022-04-08 18:03:30|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1649441020000|2022-04-08 18:03:40|320.69|318.29|320.76|318.36|320.76|318.36|320.69|318.29|0
1649441030000|2022-04-08 18:03:50|320.69|318.29|320.69|318.29|320.96|318.56|320.69|318.29|0
1649441040000|2022-04-08 18:04:00|320.56|318.16|320.01|317.61|320.56|318.16|320.01|317.61|0
1649441050000|2022-04-08 18:04:10|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1649441060000|2022-04-08 18:04:20|319.88|317.48|320.15|317.75|320.15|317.75|319.74|317.34|0
1649441070000|2022-04-08 18:04:30|320.01|317.61|320.08|317.68|320.08|317.68|320.01|317.61|0
1649441080000|2022-04-08 18:04:40|319.88|317.48|320.15|317.75|320.15|317.75|319.88|317.48|0
1649441090000|2022-04-08 18:04:50|320.01|317.61|319.88|317.48|320.01|317.61|319.88|317.48|0
1649441100000|2022-04-08 18:05:00|320.01|317.61|319.74|317.34|320.01|317.61|319.61|317.21|0
1649441110000|2022-04-08 18:05:10|319.61|317.21|319.61|317.21|319.61|317.21|319.47|317.07|0
1649441120000|2022-04-08 18:05:20|319.47|317.07|319.47|317.07|319.61|317.21|319.47|317.07|0
1649441130000|2022-04-08 18:05:30|319.61|317.21|319.61|317.21|319.61|317.21|319.61|317.21|0
1649441140000|2022-04-08 18:05:40|319.47|317.07|319.61|317.21|319.61|317.21|319.47|317.07|0
1649441150000|2022-04-08 18:05:50|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1649441160000|2022-04-08 18:06:00|319.74|317.34|320.01|317.61|320.01|317.61|319.74|317.34|0
1649441170000|2022-04-08 18:06:10|320.15|317.75|319.88|317.48|320.15|317.75|319.88|317.48|0
1649441180000|2022-04-08 18:06:20|319.61|317.21|319.47|317.07|319.61|317.21|319.47|317.07|0
1649441190000|2022-04-08 18:06:30|319.61|317.21|319.74|317.34|319.74|317.34|319.61|317.21|0
1649441200000|2022-04-08 18:06:40|319.88|317.48|320.15|317.75|320.15|317.75|319.88|317.48|0
1649441210000|2022-04-08 18:06:50|320.28|317.88|320.15|317.75|320.28|317.88|320.01|317.61|0
1649441220000|2022-04-08 18:07:00|320.01|317.61|320.28|317.88|320.28|317.88|320.01|317.61|0
1649441230000|2022-04-08 18:07:10|320.42|318.02|320.55|318.15|320.55|318.15|320.42|318.02|0
1649441240000|2022-04-08 18:07:20|320.69|318.29|320.96|318.56|320.96|318.56|320.69|318.29|0
1649441250000|2022-04-08 18:07:30|321.1|318.7|320.83|318.43|321.1|318.7|320.83|318.43|0
1649441260000|2022-04-08 18:07:40|320.96|318.56|321.37|318.97|321.37|318.97|320.96|318.56|0
1649441270000|2022-04-08 18:07:50|321.3|318.9|321.37|318.97|321.37|318.97|321.3|318.9|0
1649441280000|2022-04-08 18:08:00|321.1|318.7|321.1|318.7|321.1|318.7|320.96|318.56|0
1649441290000|2022-04-08 18:08:10|321.23|318.83|321.37|318.97|321.37|318.97|321.23|318.83|0
1649441300000|2022-04-08 18:08:20|321.23|318.83|321.37|318.97|321.37|318.97|321.23|318.83|0
1649441310000|2022-04-08 18:08:30|321.5|319.1|321.64|319.24|321.77|319.37|321.5|319.1|0
1649441320000|2022-04-08 18:08:40|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1649441330000|2022-04-08 18:08:50|321.37|318.97|321.37|318.97|321.43|319.03|321.37|318.97|0
1649441340000|2022-04-08 18:09:00|321.5|319.1|321.77|319.37|321.77|319.37|321.5|319.1|0
1649441350000|2022-04-08 18:09:10|321.7|319.3|321.5|319.1|321.7|319.3|321.43|319.03|0
1649441360000|2022-04-08 18:09:20|321.77|319.37|321.77|319.37|321.77|319.37|321.64|319.24|0
1649441370000|2022-04-08 18:09:30|321.64|319.24|321.5|319.1|321.64|319.24|321.37|318.97|0
1649441380000|2022-04-08 18:09:40|321.37|318.97|321.5|319.1|321.5|319.1|321.37|318.97|0
1649441390000|2022-04-08 18:09:50|321.57|319.17|321.64|319.24|321.64|319.24|321.5|319.1|0
1649441400000|2022-04-08 18:10:00|321.77|319.37|321.91|319.51|321.91|319.51|321.77|319.37|0
1649441410000|2022-04-08 18:10:10|322.18|319.78|322.04|319.64|322.32|319.92|322.04|319.64|0
1649441420000|2022-04-08 18:10:20|322.11|319.71|321.91|319.51|322.11|319.71|321.91|319.51|0
1649441430000|2022-04-08 18:10:30|322.18|319.78|322.04|319.64|322.18|319.78|321.91|319.51|0
1649441440000|2022-04-08 18:10:40|321.91|319.51|321.77|319.37|321.91|319.51|321.64|319.24|0
1649441450000|2022-04-08 18:10:50|321.84|319.44|322.18|319.78|322.18|319.78|321.84|319.44|0
1649441460000|2022-04-08 18:11:00|322.32|319.92|322.45|320.05|322.45|320.05|322.18|319.78|0
1649441470000|2022-04-08 18:11:10|322.59|320.19|322.59|320.19|322.59|320.19|322.45|320.05|0
1649441480000|2022-04-08 18:11:20|322.52|320.12|322.59|320.19|322.86|320.46|322.52|320.12|0
1649441490000|2022-04-08 18:11:30|322.72|320.32|322.59|320.19|322.72|320.32|322.45|320.05|0
1649441500000|2022-04-08 18:11:40|322.32|319.92|322.32|319.92|322.59|320.19|322.32|319.92|0
1649441510000|2022-04-08 18:11:50|322.18|319.78|322.45|320.05|322.59|320.19|322.18|319.78|0
1649441520000|2022-04-08 18:12:00|322.59|320.19|322.45|320.05|322.59|320.19|322.45|320.05|0
1649441530000|2022-04-08 18:12:10|322.32|319.92|321.64|319.24|322.32|319.92|321.64|319.24|0
1649441540000|2022-04-08 18:12:20|321.77|319.37|322.18|319.78|322.18|319.78|321.77|319.37|0
1649441550000|2022-04-08 18:12:30|322.32|319.92|322.32|319.92|322.45|320.05|322.32|319.92|0
1649441560000|2022-04-08 18:12:40|322.45|320.05|322.45|320.05|322.45|320.05|322.45|320.05|0
1649441570000|2022-04-08 18:12:50|322.59|320.19|322.86|320.46|322.86|320.46|322.59|320.19|0
1649441580000|2022-04-08 18:13:00|322.99|320.59|322.72|320.32|322.99|320.59|322.72|320.32|0
1649441590000|2022-04-08 18:13:10|322.59|320.19|322.72|320.32|322.72|320.32|322.59|320.19|0
1649441600000|2022-04-08 18:13:20|322.86|320.46|322.59|320.19|322.86|320.46|322.59|320.19|0
1649441610000|2022-04-08 18:13:30|322.45|320.05|322.24|319.84|322.45|320.05|322.24|319.84|0
1649441620000|2022-04-08 18:13:40|322.31|319.91|322.18|319.78|322.31|319.91|322.18|319.78|0
1649441630000|2022-04-08 18:13:50|321.91|319.51|321.91|319.51|321.91|319.51|321.77|319.37|0
1649441640000|2022-04-08 18:14:00|322.04|319.64|322.31|319.91|322.31|319.91|322.04|319.64|0
1649441650000|2022-04-08 18:14:10|322.45|320.05|322.59|320.19|322.72|320.32|322.45|320.05|0
1649441660000|2022-04-08 18:14:20|322.45|320.05|322.24|319.84|322.45|320.05|322.24|319.84|0
1649441670000|2022-04-08 18:14:30|322.18|319.78|322.18|319.78|322.31|319.91|322.18|319.78|0
1649441680000|2022-04-08 18:14:40|322.45|320.05|322.99|320.59|322.99|320.59|322.45|320.05|0
1649441690000|2022-04-08 18:14:50|322.86|320.46|322.86|320.46|322.86|320.46|322.72|320.32|0
1649441700000|2022-04-08 18:15:00|322.99|320.59|322.86|320.46|322.99|320.59|322.86|320.46|0
1649441720000|2022-04-08 18:15:20|322.72|320.32|322.86|320.46|322.99|320.59|322.72|320.32|0
1649441730000|2022-04-08 18:15:30|322.72|320.32|322.65|320.25|322.86|320.46|322.59|320.19|0
1649441740000|2022-04-08 18:15:40|322.59|320.19|322.31|319.91|322.59|320.19|322.31|319.91|0
1649441750000|2022-04-08 18:15:50|322.45|320.05|322.31|319.91|322.45|320.05|322.31|319.91|0
1649441760000|2022-04-08 18:16:00|322.24|319.84|321.91|319.51|322.24|319.84|321.91|319.51|0
1649441770000|2022-04-08 18:16:10|321.77|319.37|322.04|319.64|322.04|319.64|321.77|319.37|0
1649441780000|2022-04-08 18:16:20|322.31|319.91|322.31|319.91|322.31|319.91|322.04|319.64|0
1649441790000|2022-04-08 18:16:30|322.38|319.98|322.45|320.05|322.45|320.05|322.38|319.98|0
1649441800000|2022-04-08 18:16:40|322.59|320.19|322.59|320.19|322.72|320.32|322.59|320.19|0
1649441810000|2022-04-08 18:16:50|322.45|320.05|322.31|319.91|322.45|320.05|322.31|319.91|0
1649441820000|2022-04-08 18:17:00|322.04|319.64|322.04|319.64|322.18|319.78|322.04|319.64|0
1649441830000|2022-04-08 18:17:10|321.91|319.51|321.91|319.51|322.04|319.64|321.91|319.51|0
1649441840000|2022-04-08 18:17:20|322.04|319.64|321.91|319.51|322.04|319.64|321.91|319.51|0
1649441850000|2022-04-08 18:17:30|321.77|319.37|321.77|319.37|321.91|319.51|321.77|319.37|0
1649441860000|2022-04-08 18:17:40|321.91|319.51|322.04|319.64|322.04|319.64|321.91|319.51|0
1649441870000|2022-04-08 18:17:50|321.97|319.57|321.77|319.37|321.97|319.57|321.77|319.37|0
1649441880000|2022-04-08 18:18:00|321.91|319.51|321.91|319.51|322.18|319.78|321.91|319.51|0
1649441890000|2022-04-08 18:18:10|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1649441900000|2022-04-08 18:18:20|321.83|319.43|321.77|319.37|321.83|319.43|321.77|319.37|0
1649441920000|2022-04-08 18:18:40|321.7|319.3|320.96|318.56|321.7|319.3|320.96|318.56|0
1649441930000|2022-04-08 18:18:50|321.23|318.83|321.36|318.96|321.36|318.96|321.23|318.83|0
1649441940000|2022-04-08 18:19:00|321.23|318.83|321.63|319.23|321.63|319.23|321.23|318.83|0
1649441950000|2022-04-08 18:19:10|321.36|318.96|321.23|318.83|321.36|318.96|321.23|318.83|0
1649441960000|2022-04-08 18:19:20|321.09|318.69|321.09|318.69|321.09|318.69|321.09|318.69|0
1649441970000|2022-04-08 18:19:30|321.23|318.83|321.5|319.1|321.63|319.23|321.23|318.83|0
1649441980000|2022-04-08 18:19:40|321.23|318.83|321.5|319.1|321.5|319.1|321.23|318.83|0
1649441990000|2022-04-08 18:19:50|321.63|319.23|321.5|319.1|321.63|319.23|321.36|318.96|0
1649442000000|2022-04-08 18:20:00|321.36|318.96|321.63|319.23|321.63|319.23|321.36|318.96|0
1649442010000|2022-04-08 18:20:10|321.5|319.1|321.5|319.1|321.63|319.23|321.5|319.1|0
1649442020000|2022-04-08 18:20:20|321.63|319.23|322.04|319.64|322.04|319.64|321.63|319.23|0
1649442030000|2022-04-08 18:20:30|322.18|319.78|322.31|319.91|322.31|319.91|322.18|319.78|0
1649442040000|2022-04-08 18:20:40|322.45|320.05|322.72|320.32|322.72|320.32|322.45|320.05|0
1649442050000|2022-04-08 18:20:50|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1649442060000|2022-04-08 18:21:00|322.99|320.59|323.06|320.66|323.06|320.66|322.99|320.59|0
1649442070000|2022-04-08 18:21:10|323.54|321.14|323.54|321.14|323.67|321.27|323.4|321|0
1649442080000|2022-04-08 18:21:20|323.67|321.27|323.4|321|323.67|321.27|323.4|321|0
1649442090000|2022-04-08 18:21:30|323.26|320.86|322.85|320.45|323.26|320.86|322.85|320.45|0
1649442100000|2022-04-08 18:21:40|322.99|320.59|322.92|320.52|322.99|320.59|322.78|320.38|0
1649442110000|2022-04-08 18:21:50|322.99|320.59|323.13|320.73|323.13|320.73|322.99|320.59|0
1649442120000|2022-04-08 18:22:00|322.99|320.59|323.13|320.73|323.13|320.73|322.85|320.45|0
1649442130000|2022-04-08 18:22:10|323.4|321|323.53|321.13|323.53|321.13|323.4|321|0
1649442140000|2022-04-08 18:22:20|322.99|320.59|322.85|320.45|323.13|320.73|322.85|320.45|0
1649442150000|2022-04-08 18:22:30|322.99|320.59|322.72|320.32|323.13|320.73|322.72|320.32|0
1649442160000|2022-04-08 18:22:40|322.78|320.38|322.72|320.32|322.92|320.52|322.72|320.32|0
1649442170000|2022-04-08 18:22:50|322.45|320.05|322.45|320.05|322.45|320.05|322.45|320.05|0
1649442180000|2022-04-08 18:23:00|322.31|319.91|321.63|319.23|322.31|319.91|321.63|319.23|0
1649442190000|2022-04-08 18:23:10|321.5|319.1|321.56|319.16|321.56|319.16|321.5|319.1|0
1649442200000|2022-04-08 18:23:20|321.36|318.96|321.36|318.96|321.5|319.1|321.29|318.89|0
1649442210000|2022-04-08 18:23:30|321.5|319.1|320.41|318.01|321.5|319.1|320.41|318.01|0
1649442220000|2022-04-08 18:23:40|320.55|318.15|320.28|317.88|320.55|318.15|320.14|317.74|0
1649442230000|2022-04-08 18:23:50|320.14|317.74|320.01|317.61|320.28|317.88|320.01|317.61|0
1649442240000|2022-04-08 18:24:00|319.87|317.47|320.14|317.74|320.28|317.88|319.87|317.47|0
1649442250000|2022-04-08 18:24:10|320.28|317.88|320.14|317.74|320.28|317.88|320.14|317.74|0
1649442260000|2022-04-08 18:24:20|320.28|317.88|320.14|317.74|320.41|318.01|320.14|317.74|0
1649442270000|2022-04-08 18:24:30|319.87|317.47|319.74|317.34|319.87|317.47|319.6|317.2|0
1649442280000|2022-04-08 18:24:40|319.6|317.2|319.74|317.34|319.74|317.34|319.6|317.2|0
1649442290000|2022-04-08 18:24:50|319.6|317.2|319.6|317.2|319.6|317.2|319.47|317.07|0
1649442300000|2022-04-08 18:25:00|319.47|317.07|318.25|315.85|319.47|317.07|318.12|315.72|0
1649442310000|2022-04-08 18:25:10|317.98|315.58|317.85|315.45|317.98|315.58|317.71|315.31|0
1649442320000|2022-04-08 18:25:20|317.71|315.31|317.04|314.64|317.71|315.31|317.04|314.64|0
1649442330000|2022-04-08 18:25:30|317.17|314.77|317.31|314.91|317.31|314.91|317.04|314.64|0
1649442340000|2022-04-08 18:25:40|317.44|315.04|318.38|315.98|318.38|315.98|317.44|315.04|0
1649442350000|2022-04-08 18:25:50|318.04|315.64|317.58|315.18|318.04|315.64|317.37|314.97|0
1649442360000|2022-04-08 18:26:00|317.85|315.45|317.85|315.45|317.98|315.58|317.58|315.18|0
1649442370000|2022-04-08 18:26:10|318.38|315.98|317.98|315.58|318.38|315.98|317.98|315.58|0
1649442380000|2022-04-08 18:26:20|317.44|315.04|317.04|314.64|317.44|315.04|317.04|314.64|0
1649442390000|2022-04-08 18:26:30|317.17|314.77|317.04|314.64|317.17|314.77|317.04|314.64|0
1649442400000|2022-04-08 18:26:40|317.31|314.91|316.9|314.5|317.44|315.04|316.9|314.5|0
1649442410000|2022-04-08 18:26:50|317.17|314.77|317.04|314.64|317.31|314.91|316.9|314.5|0
1649442420000|2022-04-08 18:27:00|316.77|314.37|316.1|313.7|316.77|314.37|316.1|313.7|0
1649442430000|2022-04-08 18:27:10|315.96|313.56|315.96|313.56|316.23|313.83|315.96|313.56|0
1649442440000|2022-04-08 18:27:20|316.1|313.7|316.1|313.7|316.23|313.83|316.1|313.7|0
1649442450000|2022-04-08 18:27:30|315.96|313.56|315.56|313.16|315.96|313.56|315.56|313.16|0
1649442460000|2022-04-08 18:27:40|315.42|313.02|315.83|313.43|315.83|313.43|315.42|313.02|0
1649442470000|2022-04-08 18:27:50|315.69|313.29|315.83|313.43|315.96|313.56|315.56|313.16|0
1649442480000|2022-04-08 18:28:00|315.56|313.16|315.96|313.56|315.96|313.56|315.56|313.16|0
1649442490000|2022-04-08 18:28:10|315.83|313.43|315.96|313.56|315.96|313.56|315.83|313.43|0
1649442500000|2022-04-08 18:28:20|316.09|313.69|315.83|313.43|316.09|313.69|315.83|313.43|0
1649442510000|2022-04-08 18:28:30|315.69|313.29|315.29|312.89|315.69|313.29|315.29|312.89|0
1649442520000|2022-04-08 18:28:40|315.42|313.02|315.69|313.29|315.83|313.43|315.42|313.02|0
1649442530000|2022-04-08 18:28:50|315.83|313.43|315.83|313.43|315.83|313.43|315.69|313.29|0
1649442540000|2022-04-08 18:29:00|315.69|313.29|315.42|313.02|315.69|313.29|315.29|312.89|0
1649442550000|2022-04-08 18:29:10|315.56|313.16|315.83|313.43|315.83|313.43|315.56|313.16|0
1649442560000|2022-04-08 18:29:20|315.89|313.49|316.09|313.69|316.09|313.69|315.89|313.49|0
1649442570000|2022-04-08 18:29:30|316.23|313.83|316.23|313.83|316.23|313.83|316.09|313.69|0
1649442580000|2022-04-08 18:29:40|316.36|313.96|316.77|314.37|316.77|314.37|316.36|313.96|0
1649442590000|2022-04-08 18:29:50|316.9|314.5|316.63|314.23|316.9|314.5|316.63|314.23|0
1649442600000|2022-04-08 18:30:00|316.5|314.1|316.36|313.96|316.5|314.1|316.23|313.83|0
1649442610000|2022-04-08 18:30:10|316.63|314.23|316.7|314.3|316.7|314.3|316.5|314.1|0
1649442620000|2022-04-08 18:30:20|316.63|314.23|316.36|313.96|316.63|314.23|316.36|313.96|0
1649442630000|2022-04-08 18:30:30|316.63|314.23|316.09|313.69|316.63|314.23|316.09|313.69|0
1649442640000|2022-04-08 18:30:40|315.96|313.56|315.96|313.56|315.96|313.56|315.83|313.43|0
1649442650000|2022-04-08 18:30:50|316.23|313.83|316.09|313.69|316.23|313.83|316.09|313.69|0
1649442660000|2022-04-08 18:31:00|316.23|313.83|316.43|314.03|316.5|314.1|316.09|313.69|0
1649442670000|2022-04-08 18:31:10|316.5|314.1|316.5|314.1|316.63|314.23|316.5|314.1|0
1649442680000|2022-04-08 18:31:20|316.09|313.69|315.82|313.42|316.09|313.69|315.82|313.42|0
1649442690000|2022-04-08 18:31:30|315.69|313.29|315.69|313.29|315.96|313.56|315.69|313.29|0
1649442700000|2022-04-08 18:31:40|315.82|313.42|315.69|313.29|315.82|313.42|315.62|313.22|0
1649442710000|2022-04-08 18:31:50|315.56|313.16|315.69|313.29|315.69|313.29|315.56|313.16|0
1649442720000|2022-04-08 18:32:00|315.82|313.42|315.42|313.02|315.82|313.42|315.42|313.02|0
1649442730000|2022-04-08 18:32:10|315.56|313.16|315.42|313.02|315.56|313.16|315.42|313.02|0
1649442740000|2022-04-08 18:32:20|315.29|312.89|315.42|313.02|315.42|313.02|315.29|312.89|0
1649442750000|2022-04-08 18:32:30|315.56|313.16|315.29|312.89|315.56|313.16|315.29|312.89|0
1649442760000|2022-04-08 18:32:40|315.15|312.75|315.29|312.89|315.42|313.02|315.15|312.75|0
1649442770000|2022-04-08 18:32:50|315.15|312.75|315.56|313.16|315.56|313.16|315.15|312.75|0
1649442780000|2022-04-08 18:33:00|315.69|313.29|315.42|313.02|315.69|313.29|315.42|313.02|0
1649442790000|2022-04-08 18:33:10|315.02|312.62|315.15|312.75|315.29|312.89|315.02|312.62|0
1649442800000|2022-04-08 18:33:20|315.29|312.89|315.82|313.42|315.82|313.42|315.29|312.89|0
1649442810000|2022-04-08 18:33:30|315.96|313.56|316.23|313.83|316.36|313.96|315.96|313.56|0
1649442820000|2022-04-08 18:33:40|316.29|313.89|316.29|313.89|316.29|313.89|316.29|313.89|0
1649442830000|2022-04-08 18:33:50|316.09|313.69|316.97|314.57|316.97|314.57|316.09|313.69|0
1649442840000|2022-04-08 18:34:00|316.7|314.3|316.43|314.03|316.7|314.3|316.43|314.03|0
1649442850000|2022-04-08 18:34:10|316.52|314.12|316.12|313.72|316.52|314.12|316.12|313.72|0
1649442860000|2022-04-08 18:34:20|316.39|313.99|316.79|314.39|316.79|314.39|316.39|313.99|0
1649442870000|2022-04-08 18:34:30|316.92|314.52|316.52|314.12|316.92|314.52|316.52|314.12|0
1649442880000|2022-04-08 18:34:40|316.66|314.26|316.12|313.72|316.66|314.26|316.12|313.72|0
1649442890000|2022-04-08 18:34:50|316.25|313.85|316.25|313.85|316.25|313.85|316.12|313.72|0
1649442900000|2022-04-08 18:35:00|316.12|313.72|316.12|313.72|316.12|313.72|316.05|313.65|0
1649442910000|2022-04-08 18:35:10|315.98|313.58|315.85|313.45|315.98|313.58|315.85|313.45|0
1649442920000|2022-04-08 18:35:20|315.45|313.05|315.72|313.32|315.85|313.45|315.45|313.05|0
1649442930000|2022-04-08 18:35:30|315.85|313.45|316.05|313.65|316.25|313.85|315.85|313.45|0
1649442940000|2022-04-08 18:35:40|315.98|313.58|315.91|313.51|315.98|313.58|315.58|313.18|0
1649442950000|2022-04-08 18:35:50|315.85|313.45|316.25|313.85|316.25|313.85|315.85|313.45|0
1649442960000|2022-04-08 18:36:00|315.98|313.58|315.98|313.58|316.12|313.72|315.98|313.58|0
1649442970000|2022-04-08 18:36:10|316.12|313.72|316.25|313.85|316.25|313.85|316.12|313.72|0
1649442980000|2022-04-08 18:36:20|316.12|313.72|316.39|313.99|316.39|313.99|316.12|313.72|0
1649442990000|2022-04-08 18:36:30|316.32|313.92|316.12|313.72|316.32|313.92|316.12|313.72|0
1649443000000|2022-04-08 18:36:40|316.25|313.85|315.98|313.58|316.25|313.85|315.98|313.58|0
1649443010000|2022-04-08 18:36:50|316.12|313.72|316.39|313.99|316.39|313.99|316.12|313.72|0
1649443020000|2022-04-08 18:37:00|316.79|314.39|316.79|314.39|316.79|314.39|316.65|314.25|0
1649443030000|2022-04-08 18:37:10|317.06|314.66|317.33|314.93|317.33|314.93|317.06|314.66|0
1649443040000|2022-04-08 18:37:20|317.46|315.06|317.06|314.66|317.46|315.06|316.92|314.52|0
1649443050000|2022-04-08 18:37:30|317.19|314.79|316.92|314.52|317.19|314.79|316.92|314.52|0
1649443060000|2022-04-08 18:37:40|317.19|314.79|317.12|314.72|317.19|314.79|316.92|314.52|0
1649443070000|2022-04-08 18:37:50|317.19|314.79|317.19|314.79|317.19|314.79|316.92|314.52|0
1649443080000|2022-04-08 18:38:00|317.06|314.66|317.33|314.93|317.33|314.93|316.92|314.52|0
1649443090000|2022-04-08 18:38:10|317.19|314.79|317.19|314.79|317.19|314.79|317.06|314.66|0
1649443100000|2022-04-08 18:38:20|317.33|314.93|317.19|314.79|317.33|314.93|317.19|314.79|0
1649443110000|2022-04-08 18:38:30|317.33|314.93|317.19|314.79|317.33|314.93|317.19|314.79|0
1649443120000|2022-04-08 18:38:40|317.06|314.66|316.92|314.52|317.06|314.66|316.79|314.39|0
1649443130000|2022-04-08 18:38:50|317.06|314.66|317.33|314.93|317.33|314.93|317.06|314.66|0
1649443140000|2022-04-08 18:39:00|317.19|314.79|317.19|314.79|317.33|314.93|317.19|314.79|0
1649443150000|2022-04-08 18:39:10|317.33|314.93|317.33|314.93|317.33|314.93|317.06|314.66|0
1649443160000|2022-04-08 18:39:20|317.46|315.06|318|315.6|318|315.6|317.46|315.06|0
1649443170000|2022-04-08 18:39:30|317.73|315.33|318.27|315.87|318.27|315.87|317.73|315.33|0
1649443180000|2022-04-08 18:39:40|318.54|316.14|318.54|316.14|318.67|316.27|318.54|316.14|0
1649443190000|2022-04-08 18:39:50|318.67|316.27|317.86|315.46|318.67|316.27|317.86|315.46|0
1649443200000|2022-04-08 18:40:00|317.46|315.06|318.13|315.73|318.27|315.87|317.46|315.06|0
1649443210000|2022-04-08 18:40:10|318|315.6|318.13|315.73|318.13|315.73|317.86|315.46|0
1649443220000|2022-04-08 18:40:20|318.27|315.87|318.54|316.14|318.54|316.14|318.27|315.87|0
1649443230000|2022-04-08 18:40:30|318.67|316.27|318.81|316.41|318.81|316.41|318.67|316.27|0
1649443240000|2022-04-08 18:40:40|318.94|316.54|318.67|316.27|318.94|316.54|318.67|316.27|0
1649443250000|2022-04-08 18:40:50|318.4|316|318.4|316|318.4|316|318.4|316|0
1649443260000|2022-04-08 18:41:00|318.27|315.87|318.67|316.27|318.67|316.27|318.13|315.73|0
1649443270000|2022-04-08 18:41:10|318.4|316|318.54|316.14|318.54|316.14|318.4|316|0
1649443280000|2022-04-08 18:41:20|318.67|316.27|318.27|315.87|318.67|316.27|318.27|315.87|0
1649443290000|2022-04-08 18:41:30|318.13|315.73|318.13|315.73|318.13|315.73|318.13|315.73|0
1649443300000|2022-04-08 18:41:40|318.27|315.87|318.13|315.73|318.27|315.87|318.13|315.73|0
1649443310000|2022-04-08 18:41:50|318.06|315.66|318.13|315.73|318.13|315.73|318|315.6|0
1649443320000|2022-04-08 18:42:00|318|315.6|317.59|315.19|318|315.6|317.46|315.06|0
1649443330000|2022-04-08 18:42:10|317.46|315.06|317.73|315.33|317.73|315.33|317.46|315.06|0
1649443340000|2022-04-08 18:42:20|317.59|315.19|317.46|315.06|317.59|315.19|317.39|314.99|0
1649443350000|2022-04-08 18:42:30|317.32|314.92|317.59|315.19|317.59|315.19|317.25|314.85|0
1649443360000|2022-04-08 18:42:40|317.46|315.06|317.32|314.92|317.46|315.06|317.06|314.66|0
1649443370000|2022-04-08 18:42:50|317.25|314.85|317.19|314.79|317.46|315.06|317.19|314.79|0
1649443380000|2022-04-08 18:43:00|317.06|314.66|316.99|314.59|317.06|314.66|316.79|314.39|0
1649443390000|2022-04-08 18:43:10|317.46|315.06|317.46|315.06|317.59|315.19|317.46|315.06|0
1649443400000|2022-04-08 18:43:20|317.32|314.92|317.39|314.99|317.39|314.99|317.19|314.79|0
1649443410000|2022-04-08 18:43:30|317.32|314.92|317.46|315.06|317.59|315.19|317.32|314.92|0
1649443420000|2022-04-08 18:43:40|317.59|315.19|317.39|314.99|317.59|315.19|317.32|314.92|0
1649443430000|2022-04-08 18:43:50|317.19|314.79|316.92|314.52|317.19|314.79|316.92|314.52|0
1649443440000|2022-04-08 18:44:00|317.06|314.66|317.05|314.65|317.12|314.72|317.05|314.65|0
1649443450000|2022-04-08 18:44:10|316.92|314.52|316.52|314.12|317.05|314.65|316.52|314.12|0
1649443460000|2022-04-08 18:44:20|316.79|314.39|316.92|314.52|316.92|314.52|316.79|314.39|0
1649443470000|2022-04-08 18:44:30|317.05|314.65|317.19|314.79|317.19|314.79|317.05|314.65|0
1649443480000|2022-04-08 18:44:40|317.05|314.65|317.25|314.85|317.25|314.85|317.05|314.65|0
1649443490000|2022-04-08 18:44:50|317.19|314.79|317.05|314.65|317.19|314.79|316.92|314.52|0
1649443500000|2022-04-08 18:45:00|317.32|314.92|317.25|314.85|317.46|315.06|317.25|314.85|0
1649443510000|2022-04-08 18:45:10|317.05|314.65|317.19|314.79|317.32|314.92|317.05|314.65|0
1649443520000|2022-04-08 18:45:20|317.32|314.92|316.79|314.39|317.32|314.92|316.79|314.39|0
1649443530000|2022-04-08 18:45:30|317.05|314.65|317.46|315.06|317.46|315.06|317.05|314.65|0
1649443540000|2022-04-08 18:45:40|317.32|314.92|317.59|315.19|317.59|315.19|317.32|314.92|0
1649443550000|2022-04-08 18:45:50|317.73|315.33|317.59|315.19|317.73|315.33|317.59|315.19|0
1649443560000|2022-04-08 18:46:00|317.52|315.12|317.73|315.33|317.73|315.33|317.32|314.92|0
1649443570000|2022-04-08 18:46:10|317.59|315.19|317.52|315.12|317.59|315.19|317.46|315.06|0
1649443580000|2022-04-08 18:46:20|317.73|315.33|317.19|314.79|317.86|315.46|317.19|314.79|0
1649443590000|2022-04-08 18:46:30|317.46|315.06|317.32|314.92|317.46|315.06|317.32|314.92|0
1649443600000|2022-04-08 18:46:40|317.19|314.79|317.73|315.33|317.73|315.33|317.19|314.79|0
1649443610000|2022-04-08 18:46:50|317.59|315.19|317.73|315.33|317.73|315.33|317.59|315.19|0
1649443620000|2022-04-08 18:47:00|317.86|315.46|318.13|315.73|318.26|315.86|317.86|315.46|0
1649443630000|2022-04-08 18:47:10|318.26|315.86|318.26|315.86|318.4|316|318.26|315.86|0
1649443640000|2022-04-08 18:47:20|318.4|316|318.73|316.33|318.73|316.33|318.4|316|0
1649443650000|2022-04-08 18:47:30|318.67|316.27|318.53|316.13|318.67|316.27|318.26|315.86|0
1649443660000|2022-04-08 18:47:40|318.8|316.4|319.07|316.67|319.07|316.67|318.67|316.27|0
1649443670000|2022-04-08 18:47:50|319.21|316.81|318.67|316.27|319.21|316.81|318.67|316.27|0
1649443680000|2022-04-08 18:48:00|318.4|316|318.94|316.54|318.94|316.54|318.4|316|0
1649443690000|2022-04-08 18:48:10|319|316.6|318.94|316.54|319|316.6|318.94|316.54|0
1649443700000|2022-04-08 18:48:20|319.07|316.67|318.94|316.54|319.07|316.67|318.94|316.54|0
1649443710000|2022-04-08 18:48:30|319.07|316.67|319.07|316.67|319.21|316.81|318.8|316.4|0
1649443720000|2022-04-08 18:48:40|318.94|316.54|319.21|316.81|319.21|316.81|318.94|316.54|0
1649443730000|2022-04-08 18:48:50|319.07|316.67|319.21|316.81|319.21|316.81|319.07|316.67|0
1649443740000|2022-04-08 18:49:00|319.34|316.94|319.48|317.08|319.61|317.21|319.34|316.94|0
1649443750000|2022-04-08 18:49:10|319.21|316.81|318.94|316.54|319.21|316.81|318.94|316.54|0
1649443760000|2022-04-08 18:49:20|318.8|316.4|319.34|316.94|319.34|316.94|318.8|316.4|0
1649443770000|2022-04-08 18:49:30|319.21|316.81|319.34|316.94|319.34|316.94|319.21|316.81|0
1649443780000|2022-04-08 18:49:40|319.48|317.08|319.34|316.94|319.48|317.08|319.34|316.94|0
1649443790000|2022-04-08 18:49:50|319.48|317.08|319.48|317.08|319.48|317.08|319.34|316.94|0
1649443800000|2022-04-08 18:50:00|319.54|317.14|319.48|317.08|319.61|317.21|319.48|317.08|0
1649443810000|2022-04-08 18:50:10|319.34|316.94|319.61|317.21|319.61|317.21|319.21|316.81|0
1649443820000|2022-04-08 18:50:20|319.75|317.35|319.88|317.48|319.88|317.48|319.75|317.35|0
1649443830000|2022-04-08 18:50:30|320.02|317.62|320.29|317.89|320.29|317.89|320.02|317.62|0
1649443840000|2022-04-08 18:50:40|320.15|317.75|320.42|318.02|320.42|318.02|320.15|317.75|0
1649443850000|2022-04-08 18:50:50|320.15|317.75|320.02|317.62|320.29|317.89|320.02|317.62|0
1649443860000|2022-04-08 18:51:00|320.15|317.75|319.88|317.48|320.15|317.75|319.88|317.48|0
1649443870000|2022-04-08 18:51:10|320.29|317.89|320.15|317.75|320.29|317.89|320.15|317.75|0
1649443880000|2022-04-08 18:51:20|320.02|317.62|319.95|317.55|320.02|317.62|319.95|317.55|0
1649443890000|2022-04-08 18:51:30|320.15|317.75|320.15|317.75|320.15|317.75|320.02|317.62|0
1649443900000|2022-04-08 18:51:40|320.22|317.82|320.15|317.75|320.29|317.89|320.02|317.62|0
1649443910000|2022-04-08 18:51:50|320.29|317.89|320.42|318.02|320.42|318.02|320.29|317.89|0
1649443920000|2022-04-08 18:52:00|320.29|317.89|320.96|318.56|320.96|318.56|320.29|317.89|0
1649443930000|2022-04-08 18:52:10|320.83|318.43|321.91|319.51|321.91|319.51|320.83|318.43|0
1649443940000|2022-04-08 18:52:20|321.77|319.37|321.37|318.97|321.77|319.37|321.37|318.97|0
1649443950000|2022-04-08 18:52:30|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1649443960000|2022-04-08 18:52:40|321.77|319.37|321.64|319.24|321.77|319.37|321.5|319.1|0
1649443970000|2022-04-08 18:52:50|321.5|319.1|321.77|319.37|321.77|319.37|321.5|319.1|0
1649443980000|2022-04-08 18:53:00|321.91|319.51|321.91|319.51|322.05|319.65|321.77|319.37|0
1649443990000|2022-04-08 18:53:10|322.05|319.65|323.27|320.87|323.27|320.87|322.05|319.65|0
1649444000000|2022-04-08 18:53:20|323.4|321|323.13|320.73|323.4|321|323|320.6|0
1649444010000|2022-04-08 18:53:30|323|320.6|322.86|320.46|323|320.6|322.72|320.32|0
1649444020000|2022-04-08 18:53:40|322.72|320.32|322.32|319.92|322.72|320.32|322.32|319.92|0
1649444030000|2022-04-08 18:53:50|322.59|320.19|322.99|320.59|322.99|320.59|322.59|320.19|0
1649444040000|2022-04-08 18:54:00|322.72|320.32|322.99|320.59|322.99|320.59|322.72|320.32|0
1649444050000|2022-04-08 18:54:10|322.86|320.46|322.86|320.46|322.86|320.46|322.72|320.32|0
1649444060000|2022-04-08 18:54:20|322.79|320.39|322.59|320.19|322.79|320.39|322.59|320.19|0
1649444070000|2022-04-08 18:54:30|322.72|320.32|322.45|320.05|322.72|320.32|322.45|320.05|0
1649444080000|2022-04-08 18:54:40|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1649444090000|2022-04-08 18:54:50|322.32|319.92|322.59|320.19|322.59|320.19|322.32|319.92|0
1649444100000|2022-04-08 18:55:00|322.45|320.05|322.45|320.05|322.59|320.19|322.45|320.05|0
1649444110000|2022-04-08 18:55:10|322.32|319.92|322.45|320.05|322.45|320.05|322.18|319.78|0
1649444120000|2022-04-08 18:55:20|322.52|320.12|322.45|320.05|322.59|320.19|322.45|320.05|0
1649444130000|2022-04-08 18:55:30|322.18|319.78|322.59|320.19|322.59|320.19|322.18|319.78|0
1649444140000|2022-04-08 18:55:40|322.86|320.46|322.32|319.92|322.86|320.46|322.32|319.92|0
1649444150000|2022-04-08 18:55:50|322.18|319.78|322.18|319.78|322.18|319.78|322.18|319.78|0
1649444160000|2022-04-08 18:56:00|322.04|319.64|322.04|319.64|322.32|319.92|322.04|319.64|0
1649444170000|2022-04-08 18:56:10|321.91|319.51|321.23|318.83|321.91|319.51|321.23|318.83|0
1649444180000|2022-04-08 18:56:20|321.1|318.7|320.83|318.43|321.1|318.7|320.83|318.43|0
1649444190000|2022-04-08 18:56:30|320.42|318.02|320.69|318.29|320.69|318.29|320.42|318.02|0
1649444200000|2022-04-08 18:56:40|320.55|318.15|320.83|318.43|320.83|318.43|320.55|318.15|0
1649444210000|2022-04-08 18:56:50|321.23|318.83|321.1|318.7|321.23|318.83|321.1|318.7|0
1649444220000|2022-04-08 18:57:00|321.23|318.83|321.5|319.1|321.5|319.1|321.23|318.83|0
1649444230000|2022-04-08 18:57:10|321.37|318.97|321.37|318.97|321.37|318.97|321.1|318.7|0
1649444240000|2022-04-08 18:57:20|321.03|318.63|321.1|318.7|321.23|318.83|320.96|318.56|0
1649444250000|2022-04-08 18:57:30|321.23|318.83|321.23|318.83|321.23|318.83|321.1|318.7|0
1649444260000|2022-04-08 18:57:40|321.37|318.97|321.23|318.83|321.43|319.03|321.23|318.83|0
1649444270000|2022-04-08 18:57:50|321.1|318.7|321.1|318.7|321.1|318.7|320.96|318.56|0
1649444280000|2022-04-08 18:58:00|320.96|318.56|320.96|318.56|320.96|318.56|320.82|318.42|0
1649444290000|2022-04-08 18:58:10|320.82|318.42|320.89|318.49|320.96|318.56|320.82|318.42|0
1649444300000|2022-04-08 18:58:20|321.1|318.7|320.96|318.56|321.1|318.7|320.96|318.56|0
1649444310000|2022-04-08 18:58:30|321.09|318.69|320.96|318.56|321.09|318.69|320.96|318.56|0
1649444320000|2022-04-08 18:58:40|320.69|318.29|320.69|318.29|320.69|318.29|320.55|318.15|0
1649444330000|2022-04-08 18:58:50|320.82|318.42|320.69|318.29|320.82|318.42|320.69|318.29|0
1649444340000|2022-04-08 18:59:00|320.96|318.56|321.09|318.69|321.09|318.69|320.82|318.42|0
1649444350000|2022-04-08 18:59:10|320.96|318.56|321.09|318.69|321.09|318.69|320.96|318.56|0
1649444360000|2022-04-08 18:59:20|320.96|318.56|320.89|318.49|320.96|318.56|320.89|318.49|0
1649444370000|2022-04-08 18:59:30|320.62|318.22|320.42|318.02|320.62|318.22|320.42|318.02|0
1649444380000|2022-04-08 18:59:40|320.15|317.75|320.55|318.15|320.55|318.15|320.15|317.75|0
1649444390000|2022-04-08 18:59:50|320.42|318.02|320.69|318.29|320.69|318.29|320.42|318.02|0
1649444400000|2022-04-08 19:00:00|320.28|317.88|320.42|318.02|320.55|318.15|320.28|317.88|0
1649444410000|2022-04-08 19:00:10|320.28|317.88|319.74|317.34|320.28|317.88|319.74|317.34|0
1649444420000|2022-04-08 19:00:20|319.88|317.48|319.88|317.48|319.88|317.48|319.61|317.21|0
1649444430000|2022-04-08 19:00:30|319.61|317.21|320.01|317.61|320.01|317.61|319.61|317.21|0
1649444440000|2022-04-08 19:00:40|320.15|317.75|320.69|318.29|320.69|318.29|320.15|317.75|0
1649444450000|2022-04-08 19:00:50|320.55|318.15|320.28|317.88|320.69|318.29|320.28|317.88|0
1649444460000|2022-04-08 19:01:00|320.15|317.75|320.15|317.75|320.15|317.75|320.01|317.61|0
1649444470000|2022-04-08 19:01:10|320.42|318.02|320.55|318.15|320.55|318.15|320.42|318.02|0
1649444480000|2022-04-08 19:01:20|320.69|318.29|321.23|318.83|321.23|318.83|320.69|318.29|0
1649444490000|2022-04-08 19:01:30|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1649444500000|2022-04-08 19:01:40|320.69|318.29|320.82|318.42|320.82|318.42|320.69|318.29|0
1649444510000|2022-04-08 19:01:50|320.69|318.29|320.82|318.42|320.96|318.56|320.69|318.29|0
1649444520000|2022-04-08 19:02:00|320.69|318.29|320.82|318.42|320.89|318.49|320.69|318.29|0
1649444530000|2022-04-08 19:02:10|320.28|317.88|320.42|318.02|320.42|318.02|320.28|317.88|0
1649444540000|2022-04-08 19:02:20|320.15|317.75|319.88|317.48|320.15|317.75|319.88|317.48|0
1649444550000|2022-04-08 19:02:30|319.74|317.34|319.88|317.48|319.88|317.48|319.74|317.34|0
1649444560000|2022-04-08 19:02:40|320.28|317.88|320.42|318.02|320.42|318.02|320.28|317.88|0
1649444570000|2022-04-08 19:02:50|320.28|317.88|320.55|318.15|320.55|318.15|320.28|317.88|0
1649444580000|2022-04-08 19:03:00|320.82|318.42|320.69|318.29|320.82|318.42|320.69|318.29|0
1649444590000|2022-04-08 19:03:10|320.82|318.42|320.82|318.42|320.82|318.42|320.69|318.29|0
1649444600000|2022-04-08 19:03:20|320.96|318.56|320.55|318.15|320.96|318.56|320.55|318.15|0
1649444610000|2022-04-08 19:03:30|320.69|318.29|320.82|318.42|320.96|318.56|320.69|318.29|0
1649444620000|2022-04-08 19:03:40|321.09|318.69|320.96|318.56|321.09|318.69|320.96|318.56|0
1649444630000|2022-04-08 19:03:50|320.89|318.49|320.62|318.22|320.89|318.49|320.62|318.22|0
1649444640000|2022-04-08 19:04:00|320.55|318.15|320.42|318.02|320.69|318.29|320.42|318.02|0
1649444650000|2022-04-08 19:04:10|320.55|318.15|320.48|318.08|320.55|318.15|320.28|317.88|0
1649444660000|2022-04-08 19:04:20|320.42|318.02|320.69|318.29|320.69|318.29|320.42|318.02|0
1649444670000|2022-04-08 19:04:30|320.42|318.02|319.88|317.48|320.42|318.02|319.88|317.48|0
1649444680000|2022-04-08 19:04:40|320.01|317.61|319.88|317.48|320.01|317.61|319.88|317.48|0
1649444690000|2022-04-08 19:04:50|320.01|317.61|320.01|317.61|320.01|317.61|319.88|317.48|0
1649444700000|2022-04-08 19:05:00|320.15|317.75|320.42|318.02|320.42|318.02|320.15|317.75|0
1649444710000|2022-04-08 19:05:10|320.28|317.88|320.42|318.02|320.42|318.02|320.28|317.88|0
1649444720000|2022-04-08 19:05:20|320.55|318.15|320.69|318.29|320.69|318.29|320.42|318.02|0
1649444730000|2022-04-08 19:05:30|320.55|318.15|320.82|318.42|320.82|318.42|320.55|318.15|0
1649444740000|2022-04-08 19:05:40|320.96|318.56|321.23|318.83|321.36|318.96|320.96|318.56|0
1649444750000|2022-04-08 19:05:50|320.42|318.02|320.42|318.02|320.55|318.15|320.42|318.02|0
1649444760000|2022-04-08 19:06:00|320.28|317.88|320.28|317.88|320.28|317.88|320.01|317.61|0
1649444770000|2022-04-08 19:06:10|319.87|317.47|319.74|317.34|320.01|317.61|319.74|317.34|0
1649444780000|2022-04-08 19:06:20|319.33|316.93|319.06|316.66|319.33|316.93|318.93|316.53|0
1649444790000|2022-04-08 19:06:30|319.26|316.86|319.2|316.8|319.26|316.86|319.2|316.8|0
1649444800000|2022-04-08 19:06:40|319.13|316.73|319.67|317.27|319.67|317.27|319.13|316.73|0
1649444810000|2022-04-08 19:06:50|319.87|317.47|319.6|317.2|319.87|317.47|319.6|317.2|0
1649444820000|2022-04-08 19:07:00|319.2|316.8|319.06|316.66|319.2|316.8|319.06|316.66|0
1649444830000|2022-04-08 19:07:10|318.93|316.53|319.33|316.93|319.33|316.93|318.93|316.53|0
1649444840000|2022-04-08 19:07:20|319.2|316.8|319.2|316.8|319.2|316.8|319.13|316.73|0
1649444850000|2022-04-08 19:07:30|319.06|316.66|319.06|316.66|319.06|316.66|318.79|316.39|0
1649444860000|2022-04-08 19:07:40|319.47|317.07|319.6|317.2|319.6|317.2|319.33|316.93|0
1649444870000|2022-04-08 19:07:50|319.47|317.07|319.26|316.86|319.47|317.07|319.26|316.86|0
1649444880000|2022-04-08 19:08:00|319.2|316.8|319.2|316.8|319.2|316.8|319.06|316.66|0
1649444890000|2022-04-08 19:08:10|319.06|316.66|318.93|316.53|319.2|316.8|318.93|316.53|0
1649444900000|2022-04-08 19:08:20|319.06|316.66|319.06|316.66|319.06|316.66|318.93|316.53|0
1649444910000|2022-04-08 19:08:30|319.2|316.8|318.93|316.53|319.2|316.8|318.93|316.53|0
1649444920000|2022-04-08 19:08:40|319.33|316.93|319.2|316.8|319.33|316.93|319.2|316.8|0
1649444930000|2022-04-08 19:08:50|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1649444940000|2022-04-08 19:09:00|319.47|317.07|319.2|316.8|319.47|317.07|319.2|316.8|0
1649444950000|2022-04-08 19:09:10|319.06|316.66|319.4|317|319.4|317|319.06|316.66|0
1649444960000|2022-04-08 19:09:20|318.99|316.59|318.79|316.39|318.99|316.59|318.79|316.39|0
1649444970000|2022-04-08 19:09:30|318.66|316.26|318.52|316.12|318.66|316.26|318.52|316.12|0
1649444980000|2022-04-08 19:09:40|318.79|316.39|318.93|316.53|318.93|316.53|318.66|316.26|0
1649444990000|2022-04-08 19:09:50|319.06|316.66|319.06|316.66|319.06|316.66|318.93|316.53|0
1649445000000|2022-04-08 19:10:00|318.93|316.53|319.6|317.2|319.6|317.2|318.86|316.46|0
1649445010000|2022-04-08 19:10:10|319.74|317.34|319.87|317.47|319.87|317.47|319.74|317.34|0
1649445020000|2022-04-08 19:10:20|319.33|316.93|318.79|316.39|319.33|316.93|318.79|316.39|0
1649445030000|2022-04-08 19:10:30|318.93|316.53|319.06|316.66|319.06|316.66|318.93|316.53|0
1649445040000|2022-04-08 19:10:40|319.47|317.07|318.52|316.12|319.47|317.07|318.52|316.12|0
1649445050000|2022-04-08 19:10:50|318.79|316.39|318.52|316.12|318.79|316.39|318.52|316.12|0
1649445060000|2022-04-08 19:11:00|318.59|316.19|318.52|316.12|318.66|316.26|318.52|316.12|0
1649445070000|2022-04-08 19:11:10|318.66|316.26|318.66|316.26|318.66|316.26|318.52|316.12|0
1649445080000|2022-04-08 19:11:20|318.52|316.12|318.52|316.12|318.66|316.26|318.52|316.12|0
1649445090000|2022-04-08 19:11:30|318.66|316.26|318.72|316.32|318.79|316.39|318.66|316.26|0
1649445100000|2022-04-08 19:11:40|318.66|316.26|318.52|316.12|318.66|316.26|318.25|315.85|0
1649445110000|2022-04-08 19:11:50|318.66|316.26|319.2|316.8|319.33|316.93|318.66|316.26|0
1649445120000|2022-04-08 19:12:00|319.06|316.66|319.47|317.07|319.47|317.07|319.06|316.66|0
1649445130000|2022-04-08 19:12:10|319.33|316.93|319.6|317.2|319.6|317.2|319.33|316.93|0
1649445140000|2022-04-08 19:12:20|319.87|317.47|320.68|318.28|320.68|318.28|319.87|317.47|0
1649445150000|2022-04-08 19:12:30|320.75|318.35|320.82|318.42|321.09|318.69|320.75|318.35|0
1649445160000|2022-04-08 19:12:40|320.55|318.15|320.48|318.08|320.68|318.28|320.48|318.08|0
1649445170000|2022-04-08 19:12:50|320.07|317.67|320.14|317.74|320.14|317.74|319.87|317.47|0
1649445180000|2022-04-08 19:13:00|320.21|317.81|320.68|318.28|320.68|318.28|320.21|317.81|0
1649445190000|2022-04-08 19:13:10|320.82|318.42|320.82|318.42|320.95|318.55|320.82|318.42|0
1649445200000|2022-04-08 19:13:20|320.88|318.48|321.22|318.82|321.22|318.82|320.68|318.28|0
1649445210000|2022-04-08 19:13:30|321.49|319.09|321.63|319.23|321.63|319.23|321.49|319.09|0
1649445220000|2022-04-08 19:13:40|321.77|319.37|323.8|321.4|323.8|321.4|321.77|319.37|0
1649445230000|2022-04-08 19:13:50|323.53|321.13|322.85|320.45|323.53|321.13|322.85|320.45|0
1649445240000|2022-04-08 19:14:00|322.99|320.59|322.71|320.31|322.99|320.59|322.71|320.31|0
1649445250000|2022-04-08 19:14:10|322.85|320.45|322.58|320.18|322.85|320.45|322.58|320.18|0
1649445260000|2022-04-08 19:14:20|322.71|320.31|322.04|319.64|322.71|320.31|322.04|319.64|0
1649445270000|2022-04-08 19:14:30|321.36|318.96|321.63|319.23|321.77|319.37|321.36|318.96|0
1649445280000|2022-04-08 19:14:40|321.49|319.09|321.77|319.37|321.77|319.37|321.49|319.09|0
1649445290000|2022-04-08 19:14:50|321.49|319.09|321.42|319.02|321.63|319.23|321.42|319.02|0
1649445300000|2022-04-08 19:15:00|321.09|318.69|320.68|318.28|321.09|318.69|320.68|318.28|0
1649445310000|2022-04-08 19:15:10|320.88|318.48|320.82|318.42|321.09|318.69|320.82|318.42|0
1649445320000|2022-04-08 19:15:20|320.68|318.28|320.68|318.28|320.82|318.42|320.55|318.15|0
1649445330000|2022-04-08 19:15:30|320.82|318.42|320.82|318.42|320.82|318.42|320.68|318.28|0
1649445340000|2022-04-08 19:15:40|320.95|318.55|320.95|318.55|320.95|318.55|320.82|318.42|0
1649445350000|2022-04-08 19:15:50|320.88|318.48|321.76|319.36|321.9|319.5|320.88|318.48|0
1649445360000|2022-04-08 19:16:00|321.9|319.5|321.49|319.09|321.9|319.5|321.49|319.09|0
1649445370000|2022-04-08 19:16:10|321.36|318.96|321.9|319.5|321.9|319.5|321.22|318.82|0
1649445380000|2022-04-08 19:16:20|322.17|319.77|322.17|319.77|322.17|319.77|322.04|319.64|0
1649445390000|2022-04-08 19:16:30|322.04|319.64|322.17|319.77|322.17|319.77|322.04|319.64|0
1649445400000|2022-04-08 19:16:40|322.71|320.31|322.71|320.31|322.71|320.31|322.58|320.18|0
1649445410000|2022-04-08 19:16:50|322.51|320.11|322.58|320.18|322.64|320.24|322.51|320.11|0
1649445420000|2022-04-08 19:17:00|322.71|320.31|322.98|320.58|322.98|320.58|322.58|320.18|0
1649445430000|2022-04-08 19:17:10|322.85|320.45|323.12|320.72|323.12|320.72|322.85|320.45|0
1649445440000|2022-04-08 19:17:20|322.98|320.58|322.64|320.24|322.98|320.58|322.64|320.24|0
1649445450000|2022-04-08 19:17:30|322.71|320.31|322.71|320.31|322.71|320.31|322.58|320.18|0
1649445460000|2022-04-08 19:17:40|323.26|320.86|323.39|320.99|323.66|321.26|323.26|320.86|0
1649445470000|2022-04-08 19:17:50|323.53|321.13|323.66|321.26|323.66|321.26|323.53|321.13|0
1649445480000|2022-04-08 19:18:00|323.94|321.54|324.21|321.81|324.34|321.94|323.94|321.54|0
1649445490000|2022-04-08 19:18:10|324.34|321.94|324.34|321.94|324.75|322.35|324.34|321.94|0
1649445500000|2022-04-08 19:18:20|324.07|321.67|324.07|321.67|324.21|321.81|324.07|321.67|0
1649445510000|2022-04-08 19:18:30|323.94|321.54|323.66|321.26|323.94|321.54|323.39|320.99|0
1649445520000|2022-04-08 19:18:40|323.8|321.4|323.8|321.4|323.8|321.4|323.66|321.26|0
1649445530000|2022-04-08 19:18:50|323.66|321.26|323.46|321.06|323.66|321.26|323.39|320.99|0
1649445540000|2022-04-08 19:19:00|322.98|320.58|322.23|319.83|322.98|320.58|322.23|319.83|0
1649445550000|2022-04-08 19:19:10|322.03|319.63|322.31|319.91|322.31|319.91|322.03|319.63|0
1649445560000|2022-04-08 19:19:20|321.9|319.5|322.03|319.63|322.31|319.91|321.9|319.5|0
1649445570000|2022-04-08 19:19:30|322.1|319.7|321.9|319.5|322.1|319.7|321.9|319.5|0
1649445580000|2022-04-08 19:19:40|321.49|319.09|321.09|318.69|321.49|319.09|321.09|318.69|0
1649445590000|2022-04-08 19:19:50|321.22|318.82|321.09|318.69|321.22|318.82|320.95|318.55|0
1649445600000|2022-04-08 19:20:00|320.95|318.55|321.36|318.96|321.36|318.96|320.95|318.55|0
1649445610000|2022-04-08 19:20:10|321.49|319.09|321.49|319.09|321.63|319.23|321.36|318.96|0
1649445620000|2022-04-08 19:20:20|321.15|318.75|321.36|318.96|321.36|318.96|321.15|318.75|0
1649445630000|2022-04-08 19:20:30|321.49|319.09|321.76|319.36|321.76|319.36|321.49|319.09|0
1649445640000|2022-04-08 19:20:40|321.9|319.5|321.56|319.16|322.1|319.7|321.56|319.16|0
1649445650000|2022-04-08 19:20:50|321.49|319.09|321.49|319.09|321.49|319.09|321.22|318.82|0
1649445660000|2022-04-08 19:21:00|321.63|319.23|321.36|318.96|321.63|319.23|321.22|318.82|0
1649445670000|2022-04-08 19:21:10|321.49|319.09|321.36|318.96|321.49|319.09|321.09|318.69|0
1649445680000|2022-04-08 19:21:20|321.22|318.82|321.09|318.69|321.22|318.82|321.09|318.69|0
1649445690000|2022-04-08 19:21:30|321.36|318.96|321.22|318.82|321.36|318.96|321.22|318.82|0
1649445700000|2022-04-08 19:21:40|321.09|318.69|321.49|319.09|321.49|319.09|321.09|318.69|0
1649445710000|2022-04-08 19:21:50|321.36|318.96|321.49|319.09|321.49|319.09|321.22|318.82|0
1649445720000|2022-04-08 19:22:00|321.36|318.96|320.95|318.55|321.36|318.96|320.95|318.55|0
1649445730000|2022-04-08 19:22:10|321.08|318.68|320.81|318.41|321.08|318.68|320.81|318.41|0
1649445740000|2022-04-08 19:22:20|320.41|318.01|319.87|317.47|320.41|318.01|319.6|317.2|0
1649445750000|2022-04-08 19:22:30|320|317.6|320.14|317.74|320.41|318.01|320|317.6|0
1649445760000|2022-04-08 19:22:40|320.27|317.87|320.07|317.67|320.27|317.87|320|317.6|0
1649445770000|2022-04-08 19:22:50|320|317.6|320|317.6|320|317.6|319.87|317.47|0
1649445780000|2022-04-08 19:23:00|320.14|317.74|320|317.6|320.14|317.74|320|317.6|0
1649445790000|2022-04-08 19:23:10|320.14|317.74|320.54|318.14|320.54|318.14|320.14|317.74|0
1649445800000|2022-04-08 19:23:20|320.41|318.01|320.81|318.41|320.81|318.41|320.41|318.01|0
1649445810000|2022-04-08 19:23:30|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1649445820000|2022-04-08 19:23:40|321.76|319.36|321.08|318.68|321.76|319.36|321.08|318.68|0
1649445830000|2022-04-08 19:23:50|321.22|318.82|320.81|318.41|321.22|318.82|320.81|318.41|0
1649445840000|2022-04-08 19:24:00|320.95|318.55|320.88|318.48|321.08|318.68|320.81|318.41|0
1649445850000|2022-04-08 19:24:10|321.08|318.68|321.08|318.68|321.22|318.82|321.08|318.68|0
1649445860000|2022-04-08 19:24:20|320.95|318.55|320.81|318.41|320.95|318.55|320.81|318.41|0
1649445870000|2022-04-08 19:24:30|321.35|318.95|321.35|318.95|321.42|319.02|321.22|318.82|0
1649445880000|2022-04-08 19:24:40|321.49|319.09|321.08|318.68|321.49|319.09|320.95|318.55|0
1649445890000|2022-04-08 19:24:50|321.22|318.82|321.22|318.82|321.28|318.88|321.22|318.82|0
1649445900000|2022-04-08 19:25:00|321.08|318.68|321.22|318.82|321.22|318.82|321.08|318.68|0
1649445910000|2022-04-08 19:25:10|321.49|319.09|321.9|319.5|321.9|319.5|321.49|319.09|0
1649445920000|2022-04-08 19:25:20|321.76|319.36|322.03|319.63|322.03|319.63|321.76|319.36|0
1649445930000|2022-04-08 19:25:30|322.1|319.7|322.3|319.9|322.44|320.04|322.1|319.7|0
1649445940000|2022-04-08 19:25:40|322.44|320.04|322.3|319.9|322.44|320.04|322.3|319.9|0
1649445950000|2022-04-08 19:25:50|322.17|319.77|321.9|319.5|322.17|319.77|321.76|319.36|0
1649445960000|2022-04-08 19:26:00|322.3|319.9|321.9|319.5|322.3|319.9|321.9|319.5|0
1649445970000|2022-04-08 19:26:10|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1649445980000|2022-04-08 19:26:20|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1649445990000|2022-04-08 19:26:30|321.76|319.36|321.9|319.5|321.9|319.5|321.76|319.36|0
1649446000000|2022-04-08 19:26:40|321.76|319.36|321.69|319.29|321.76|319.36|321.62|319.22|0
1649446010000|2022-04-08 19:26:50|321.62|319.22|321.9|319.5|321.9|319.5|321.62|319.22|0
1649446020000|2022-04-08 19:27:00|322.03|319.63|321.9|319.5|322.03|319.63|321.9|319.5|0
1649446030000|2022-04-08 19:27:10|321.49|319.09|321.9|319.5|322.03|319.63|321.49|319.09|0
1649446040000|2022-04-08 19:27:20|322.17|319.77|321.62|319.22|322.17|319.77|321.62|319.22|0
1649446050000|2022-04-08 19:27:30|321.69|319.29|321.62|319.22|321.69|319.29|321.49|319.09|0
1649446060000|2022-04-08 19:27:40|321.49|319.09|321.62|319.22|321.62|319.22|321.49|319.09|0
1649446070000|2022-04-08 19:27:50|321.76|319.36|321.35|318.95|321.76|319.36|321.35|318.95|0
1649446080000|2022-04-08 19:28:00|321.49|319.09|321.76|319.36|321.76|319.36|321.49|319.09|0
1649446090000|2022-04-08 19:28:10|321.55|319.15|321.49|319.09|321.76|319.36|321.49|319.09|0
1649446100000|2022-04-08 19:28:20|321.08|318.68|321.35|318.95|321.35|318.95|321.08|318.68|0
1649446110000|2022-04-08 19:28:30|321.22|318.82|321.89|319.49|321.89|319.49|321.22|318.82|0
1649446120000|2022-04-08 19:28:40|321.62|319.22|322.03|319.63|322.03|319.63|321.62|319.22|0
1649446130000|2022-04-08 19:28:50|321.76|319.36|321.76|319.36|321.89|319.49|321.76|319.36|0
1649446140000|2022-04-08 19:29:00|322.03|319.63|322.17|319.77|322.17|319.77|321.89|319.49|0
1649446150000|2022-04-08 19:29:10|322.3|319.9|321.89|319.49|322.44|320.04|321.89|319.49|0
1649446160000|2022-04-08 19:29:20|321.76|319.36|322.17|319.77|322.17|319.77|321.55|319.15|0
1649446170000|2022-04-08 19:29:30|321.89|319.49|321.62|319.22|321.89|319.49|321.62|319.22|0
1649446180000|2022-04-08 19:29:40|322.03|319.63|322.03|319.63|322.3|319.9|322.03|319.63|0
1649446190000|2022-04-08 19:29:50|321.89|319.49|322.17|319.77|322.17|319.77|321.89|319.49|0
1649446200000|2022-04-08 19:30:00|322.71|320.31|322.44|320.04|323.39|320.99|322.44|320.04|0
1649446210000|2022-04-08 19:30:10|322.57|320.17|322.98|320.58|322.98|320.58|322.57|320.17|0
1649446220000|2022-04-08 19:30:20|323.12|320.72|323.11|320.71|323.39|320.99|323.11|320.71|0
1649446230000|2022-04-08 19:30:30|322.98|320.58|322.84|320.44|322.98|320.58|322.71|320.31|0
1649446240000|2022-04-08 19:30:40|322.71|320.31|323.11|320.71|323.11|320.71|322.71|320.31|0
1649446250000|2022-04-08 19:30:50|323.25|320.85|323.04|320.64|323.25|320.85|323.04|320.64|0
1649446260000|2022-04-08 19:31:00|323.25|320.85|323.39|320.99|323.52|321.12|323.25|320.85|0
1649446270000|2022-04-08 19:31:10|323.25|320.85|322.84|320.44|323.25|320.85|322.71|320.31|0
1649446280000|2022-04-08 19:31:20|322.71|320.31|322.44|320.04|322.71|320.31|322.44|320.04|0
1649446290000|2022-04-08 19:31:30|322.16|319.76|322.16|319.76|322.3|319.9|322.16|319.76|0
1649446300000|2022-04-08 19:31:40|321.89|319.49|321.62|319.22|321.89|319.49|321.62|319.22|0
1649446310000|2022-04-08 19:31:50|321.22|318.82|321.22|318.82|321.22|318.82|320.95|318.55|0
1649446320000|2022-04-08 19:32:00|320.95|318.55|321.22|318.82|321.22|318.82|320.95|318.55|0
1649446330000|2022-04-08 19:32:10|321.08|318.68|320.81|318.41|321.08|318.68|320.81|318.41|0
1649446340000|2022-04-08 19:32:20|320.95|318.55|320.54|318.14|320.95|318.55|320.54|318.14|0
1649446350000|2022-04-08 19:32:30|320.4|318|320.54|318.14|320.54|318.14|320.27|317.87|0
1649446360000|2022-04-08 19:32:40|320.81|318.41|321.22|318.82|321.22|318.82|320.81|318.41|0
1649446370000|2022-04-08 19:32:50|321.35|318.95|321.35|318.95|321.35|318.95|321.08|318.68|0
1649446380000|2022-04-08 19:33:00|321.08|318.68|321.08|318.68|321.22|318.82|321.08|318.68|0
1649446390000|2022-04-08 19:33:10|321.22|318.82|320.81|318.41|321.22|318.82|320.81|318.41|0
1649446400000|2022-04-08 19:33:20|321.22|318.82|321.22|318.82|321.35|318.95|321.22|318.82|0
1649446410000|2022-04-08 19:33:30|320.81|318.41|320.4|318|321.08|318.68|320.4|318|0
1649446420000|2022-04-08 19:33:40|320.27|317.87|320.4|318|320.4|318|320.27|317.87|0
1649446430000|2022-04-08 19:33:50|320.67|318.27|320.81|318.41|320.94|318.54|320.67|318.27|0
1649446440000|2022-04-08 19:34:00|320.67|318.27|320.54|318.14|320.67|318.27|320.54|318.14|0
1649446460000|2022-04-08 19:34:20|320.67|318.27|320.54|318.14|320.67|318.27|320.54|318.14|0
1649446470000|2022-04-08 19:34:30|320.67|318.27|320.4|318|320.81|318.41|320.4|318|0
1649446480000|2022-04-08 19:34:40|320.27|317.87|319.86|317.46|320.27|317.87|319.86|317.46|0
1649446490000|2022-04-08 19:34:50|319.59|317.19|319.46|317.06|319.73|317.33|319.46|317.06|0
1649446510000|2022-04-08 19:35:10|318.78|316.38|318.78|316.38|318.92|316.52|318.78|316.38|0
1649446520000|2022-04-08 19:35:20|318.51|316.11|317.84|315.44|318.51|316.11|317.84|315.44|0
1649446530000|2022-04-08 19:35:30|317.71|315.31|317.71|315.31|317.97|315.57|317.71|315.31|0
1649446540000|2022-04-08 19:35:40|317.97|315.57|317.84|315.44|317.97|315.57|317.71|315.31|0
1649446550000|2022-04-08 19:35:50|317.97|315.57|317.84|315.44|317.97|315.57|317.57|315.17|0
1649446560000|2022-04-08 19:36:00|317.7|315.3|318.11|315.71|318.11|315.71|317.7|315.3|0
1649446570000|2022-04-08 19:36:10|318.24|315.84|318.38|315.98|318.78|316.38|318.24|315.84|0
1649446580000|2022-04-08 19:36:20|318.24|315.84|318.11|315.71|318.24|315.84|318.11|315.71|0
1649446590000|2022-04-08 19:36:30|317.97|315.57|317.97|315.57|317.97|315.57|317.84|315.44|0
1649446600000|2022-04-08 19:36:40|317.84|315.44|318.38|315.98|318.38|315.98|317.84|315.44|0
1649446610000|2022-04-08 19:36:50|318.24|315.84|318.38|315.98|318.38|315.98|317.97|315.57|0
1649446620000|2022-04-08 19:37:00|318.24|315.84|318.38|315.98|318.38|315.98|318.24|315.84|0
1649446630000|2022-04-08 19:37:10|318.51|316.11|318.38|315.98|318.51|316.11|318.38|315.98|0
1649446640000|2022-04-08 19:37:20|318.24|315.84|318.11|315.71|318.24|315.84|317.84|315.44|0
1649446650000|2022-04-08 19:37:30|317.9|315.5|317.84|315.44|317.9|315.5|317.84|315.44|0
1649446660000|2022-04-08 19:37:40|317.97|315.57|318.11|315.71|318.11|315.71|317.97|315.57|0
1649446670000|2022-04-08 19:37:50|318.24|315.84|318.38|315.98|318.51|316.11|318.24|315.84|0
1649446680000|2022-04-08 19:38:00|318.51|316.11|318.11|315.71|318.51|316.11|318.11|315.71|0
1649446690000|2022-04-08 19:38:10|318.24|315.84|317.97|315.57|318.24|315.84|317.84|315.44|0
1649446700000|2022-04-08 19:38:20|318.11|315.71|318.17|315.77|318.17|315.77|317.97|315.57|0
1649446710000|2022-04-08 19:38:30|318.24|315.84|319.05|316.65|319.05|316.65|318.24|315.84|0
1649446720000|2022-04-08 19:38:40|318.92|316.52|318.65|316.25|318.92|316.52|318.65|316.25|0
1649446730000|2022-04-08 19:38:50|318.51|316.11|317.7|315.3|318.51|316.11|317.7|315.3|0
1649446740000|2022-04-08 19:39:00|317.97|315.57|318.17|315.77|318.17|315.77|317.7|315.3|0
1649446750000|2022-04-08 19:39:10|318.11|315.71|318.11|315.71|318.51|316.11|318.11|315.71|0
1649446760000|2022-04-08 19:39:20|317.97|315.57|318.24|315.84|318.24|315.84|317.97|315.57|0
1649446770000|2022-04-08 19:39:30|318.04|315.64|317.9|315.5|318.11|315.71|317.9|315.5|0
1649446780000|2022-04-08 19:39:40|317.97|315.57|317.57|315.17|317.97|315.57|317.57|315.17|0
1649446790000|2022-04-08 19:39:50|317.7|315.3|317.7|315.3|317.97|315.57|317.7|315.3|0
1649446800000|2022-04-08 19:40:00|317.97|315.57|317.7|315.3|318.11|315.71|317.57|315.17|0
1649446810000|2022-04-08 19:40:10|317.97|315.57|317.97|315.57|317.97|315.57|317.84|315.44|0
1649446820000|2022-04-08 19:40:20|317.84|315.44|317.43|315.03|317.84|315.44|317.43|315.03|0
1649446830000|2022-04-08 19:40:30|317.3|314.9|317.43|315.03|317.57|315.17|317.3|314.9|0
1649446840000|2022-04-08 19:40:40|317.3|314.9|318.11|315.71|318.11|315.71|317.16|314.76|0
1649446850000|2022-04-08 19:40:50|317.97|315.57|317.9|315.5|317.97|315.57|317.7|315.3|0
1649446860000|2022-04-08 19:41:00|318.11|315.71|318.38|315.98|318.38|315.98|317.97|315.57|0
1649446870000|2022-04-08 19:41:10|318.51|316.11|318.24|315.84|318.51|316.11|318.11|315.71|0
1649446880000|2022-04-08 19:41:20|318.38|315.98|318.38|315.98|318.65|316.25|318.38|315.98|0
1649446890000|2022-04-08 19:41:30|318.51|316.11|318.78|316.38|318.78|316.38|318.38|315.98|0
1649446900000|2022-04-08 19:41:40|318.58|316.18|318.65|316.25|318.78|316.38|318.58|316.18|0
1649446910000|2022-04-08 19:41:50|318.44|316.04|318.51|316.11|318.51|316.11|318.31|315.91|0
1649446920000|2022-04-08 19:42:00|318.38|315.98|318.44|316.04|318.44|316.04|318.38|315.98|0
1649446930000|2022-04-08 19:42:10|318.78|316.38|318.78|316.38|318.78|316.38|318.65|316.25|0
1649446940000|2022-04-08 19:42:20|318.91|316.51|318.78|316.38|318.91|316.51|318.78|316.38|0
1649446950000|2022-04-08 19:42:30|318.91|316.51|319.45|317.05|319.45|317.05|318.91|316.51|0
1649446960000|2022-04-08 19:42:40|319.32|316.92|319.32|316.92|319.45|317.05|319.32|316.92|0
1649446970000|2022-04-08 19:42:50|319.18|316.78|319.05|316.65|319.18|316.78|319.05|316.65|0
1649446980000|2022-04-08 19:43:00|318.64|316.24|318.78|316.38|318.78|316.38|318.64|316.24|0
1649446990000|2022-04-08 19:43:10|318.51|316.11|318.57|316.17|318.64|316.24|318.51|316.11|0
1649447000000|2022-04-08 19:43:20|318.91|316.51|319.05|316.65|319.05|316.65|318.78|316.38|0
1649447010000|2022-04-08 19:43:30|319.18|316.78|320.13|317.73|320.13|317.73|319.18|316.78|0
1649447020000|2022-04-08 19:43:40|320.26|317.86|319.99|317.59|320.26|317.86|319.99|317.59|0
1649447030000|2022-04-08 19:43:50|319.38|316.98|319.45|317.05|319.59|317.19|319.38|316.98|0
1649447040000|2022-04-08 19:44:00|319.72|317.32|319.86|317.46|319.99|317.59|319.72|317.32|0
1649447050000|2022-04-08 19:44:10|319.72|317.32|319.99|317.59|319.99|317.59|319.72|317.32|0
1649447060000|2022-04-08 19:44:20|320.13|317.73|320.67|318.27|320.67|318.27|320.13|317.73|0
1649447070000|2022-04-08 19:44:30|320.8|318.4|320.53|318.13|320.8|318.4|320.4|318|0
1649447080000|2022-04-08 19:44:40|320.4|318|320.4|318|320.4|318|320.4|318|0
1649447090000|2022-04-08 19:44:50|320.53|318.13|321.07|318.67|321.07|318.67|320.53|318.13|0
1649447100000|2022-04-08 19:45:00|320.67|318.27|320.53|318.13|321.07|318.67|320.53|318.13|0
1649447110000|2022-04-08 19:45:10|320.94|318.54|320.94|318.54|320.94|318.54|320.67|318.27|0
1649447120000|2022-04-08 19:45:20|321.07|318.67|321.62|319.22|321.75|319.35|321.07|318.67|0
1649447130000|2022-04-08 19:45:30|321.75|319.35|321.62|319.22|321.75|319.35|321.62|319.22|0
1649447140000|2022-04-08 19:45:40|321.35|318.95|321.48|319.08|321.48|319.08|321.21|318.81|0
1649447150000|2022-04-08 19:45:50|321.35|318.95|320.94|318.54|321.35|318.95|320.94|318.54|0
1649447160000|2022-04-08 19:46:00|320.67|318.27|320.26|317.86|320.67|318.27|320.13|317.73|0
1649447170000|2022-04-08 19:46:10|320.67|318.27|320.26|317.86|321.07|318.67|320.26|317.86|0
1649447180000|2022-04-08 19:46:20|320.13|317.73|319.38|316.98|320.13|317.73|319.38|316.98|0
1649447190000|2022-04-08 19:46:30|319.18|316.78|319.05|316.65|319.18|316.78|318.78|316.38|0
1649447200000|2022-04-08 19:46:40|318.91|316.51|318.64|316.24|319.05|316.65|318.64|316.24|0
1649447210000|2022-04-08 19:46:50|318.51|316.11|318.91|316.51|319.05|316.65|318.51|316.11|0
1649447220000|2022-04-08 19:47:00|318.51|316.11|319.32|316.92|319.38|316.98|318.51|316.11|0
1649447230000|2022-04-08 19:47:10|319.45|317.05|319.59|317.19|319.72|317.32|319.45|317.05|0
1649447240000|2022-04-08 19:47:20|319.72|317.32|319.72|317.32|319.86|317.46|319.72|317.32|0
1649447250000|2022-04-08 19:47:30|319.59|317.19|318.78|316.38|319.59|317.19|318.78|316.38|0
1649447260000|2022-04-08 19:47:40|318.51|316.11|318.24|315.84|318.51|316.11|318.24|315.84|0
1649447270000|2022-04-08 19:47:50|318.1|315.7|318.24|315.84|318.24|315.84|318.1|315.7|0
1649447280000|2022-04-08 19:48:00|318.51|316.11|318.91|316.51|318.91|316.51|318.51|316.11|0
1649447290000|2022-04-08 19:48:10|317.9|315.5|317.9|315.5|317.9|315.5|317.83|315.43|0
1649447300000|2022-04-08 19:48:20|318.1|315.7|318.24|315.84|318.37|315.97|318.1|315.7|0
1649447310000|2022-04-08 19:48:30|318.51|316.11|318.37|315.97|318.51|316.11|318.24|315.84|0
1649447320000|2022-04-08 19:48:40|318.64|316.24|318.1|315.7|318.64|316.24|318.1|315.7|0
1649447330000|2022-04-08 19:48:50|318.24|315.84|318.1|315.7|318.24|315.84|317.83|315.43|0
1649447340000|2022-04-08 19:49:00|317.97|315.57|317.7|315.3|317.97|315.57|317.7|315.3|0
1649447350000|2022-04-08 19:49:10|317.43|315.03|317.03|314.63|317.43|315.03|317.03|314.63|0
1649447360000|2022-04-08 19:49:20|317.3|314.9|317.16|314.76|317.43|315.03|317.16|314.76|0
1649447370000|2022-04-08 19:49:30|317.03|314.63|316.62|314.22|317.03|314.63|316.62|314.22|0
1649447380000|2022-04-08 19:49:40|316.96|314.56|317.3|314.9|317.3|314.9|316.96|314.56|0
1649447390000|2022-04-08 19:49:50|317.03|314.63|316.49|314.09|317.03|314.63|316.49|314.09|0
1649447400000|2022-04-08 19:50:00|316.09|313.69|315.28|312.88|316.49|314.09|315.28|312.88|0
1649447410000|2022-04-08 19:50:10|315.01|312.61|314.61|312.21|315.01|312.61|314.48|312.08|0
1649447420000|2022-04-08 19:50:20|314.21|311.81|313.81|311.41|314.21|311.81|313.81|311.41|0
1649447430000|2022-04-08 19:50:30|313.54|311.14|313.28|310.88|313.54|311.14|313.28|310.88|0
1649447440000|2022-04-08 19:50:40|313.41|311.01|313.94|311.54|313.94|311.54|313.41|311.01|0
1649447450000|2022-04-08 19:50:50|313.68|311.28|314.21|311.81|314.21|311.81|313.68|311.28|0
1649447460000|2022-04-08 19:51:00|314.34|311.94|313.28|310.88|314.34|311.94|313.28|310.88|0
1649447470000|2022-04-08 19:51:10|313.41|311.01|313.14|310.74|313.41|311.01|313.14|310.74|0
1649447480000|2022-04-08 19:51:20|313.01|310.61|312.61|310.21|313.14|310.74|312.61|310.21|0
1649447490000|2022-04-08 19:51:30|312.74|310.34|312.61|310.21|312.87|310.47|312.61|310.21|0
1649447500000|2022-04-08 19:51:40|312.74|310.34|312.74|310.34|312.74|310.34|312.61|310.21|0
1649447510000|2022-04-08 19:51:50|312.87|310.47|309.88|307.48|313.54|311.14|309.88|307.48|0
1649447520000|2022-04-08 19:52:00|314.61|312.21|315.01|312.61|315.15|312.75|314.61|312.21|0
1649447530000|2022-04-08 19:52:10|314.74|312.34|314.88|312.48|314.88|312.48|314.74|312.34|0
1649447540000|2022-04-08 19:52:20|314.74|312.34|315.28|312.88|315.41|313.01|314.74|312.34|0
1649447550000|2022-04-08 19:52:30|315.41|313.01|315.28|312.88|315.41|313.01|315.01|312.61|0
1649447560000|2022-04-08 19:52:40|315.55|313.15|315.28|312.88|315.81|313.41|315.28|312.88|0
1649447570000|2022-04-08 19:52:50|315.41|313.01|315.55|313.15|315.55|313.15|315.28|312.88|0
1649447580000|2022-04-08 19:53:00|315.28|312.88|315.15|312.75|315.28|312.88|315.15|312.75|0
1649447590000|2022-04-08 19:53:10|315.01|312.61|315.01|312.61|315.01|312.61|314.88|312.48|0
1649447600000|2022-04-08 19:53:20|315.28|312.88|315.15|312.75|315.28|312.88|315.15|312.75|0
1649447610000|2022-04-08 19:53:30|315.28|312.88|314.88|312.48|315.28|312.88|314.88|312.48|0
1649447620000|2022-04-08 19:53:40|315.01|312.61|314.74|312.34|315.01|312.61|314.74|312.34|0
1649447630000|2022-04-08 19:53:50|314.61|312.21|314.88|312.48|314.88|312.48|314.61|312.21|0
1649447640000|2022-04-08 19:54:00|315.01|312.61|315.55|313.15|315.55|313.15|315.01|312.61|0
1649447650000|2022-04-08 19:54:10|315.15|312.75|315.68|313.28|315.68|313.28|315.01|312.61|0
1649447660000|2022-04-08 19:54:20|315.55|313.15|315.01|312.61|315.55|313.15|315.01|312.61|0
1649447670000|2022-04-08 19:54:30|314.88|312.48|315.14|312.74|315.14|312.74|314.88|312.48|0
1649447680000|2022-04-08 19:54:40|315.01|312.61|314.74|312.34|315.01|312.61|314.74|312.34|0
1649447690000|2022-04-08 19:54:50|314.48|312.08|314.54|312.14|314.61|312.21|314.48|312.08|0
1649447700000|2022-04-08 19:55:00|314.88|312.48|315.41|313.01|315.41|313.01|314.88|312.48|0
1649447710000|2022-04-08 19:55:10|314.74|312.34|314.61|312.21|314.74|312.34|314.61|312.21|0
1649447720000|2022-04-08 19:55:20|315.01|312.61|314.74|312.34|315.01|312.61|314.74|312.34|0
1649447730000|2022-04-08 19:55:30|314.41|312.01|314.88|312.48|314.88|312.48|314.34|311.94|0
1649447740000|2022-04-08 19:55:40|314.61|312.21|314.88|312.48|314.88|312.48|314.34|311.94|0
1649447750000|2022-04-08 19:55:50|314.74|312.34|314.21|311.81|314.74|312.34|314.21|311.81|0
1649447760000|2022-04-08 19:56:00|313.94|311.54|313.81|311.41|313.94|311.54|313.81|311.41|0
1649447770000|2022-04-08 19:56:10|313.68|311.28|313.68|311.28|314.08|311.68|313.54|311.14|0
1649447780000|2022-04-08 19:56:20|313.41|311.01|313.41|311.01|313.68|311.28|313.28|310.88|0
1649447790000|2022-04-08 19:56:30|313.54|311.14|313.14|310.74|313.54|311.14|313.14|310.74|0
1649447800000|2022-04-08 19:56:40|313.41|311.01|313.28|310.88|313.41|311.01|313.14|310.74|0
1649447810000|2022-04-08 19:56:50|313.41|311.01|313.68|311.28|313.81|311.41|313.41|311.01|0
1649447820000|2022-04-08 19:57:00|313.94|311.54|314.34|311.94|314.34|311.94|313.94|311.54|0
1649447830000|2022-04-08 19:57:10|314.61|312.21|314.48|312.08|314.74|312.34|314.21|311.81|0
1649447840000|2022-04-08 19:57:20|314.34|311.94|314.08|311.68|314.34|311.94|314.08|311.68|0
1649447850000|2022-04-08 19:57:30|313.94|311.54|313.67|311.27|313.94|311.54|313.67|311.27|0
1649447860000|2022-04-08 19:57:40|313.81|311.41|313.81|311.41|313.81|311.41|313.81|311.41|0
1649447870000|2022-04-08 19:57:50|313.67|311.27|313.54|311.14|313.67|311.27|313.54|311.14|0
1649447880000|2022-04-08 19:58:00|313.67|311.27|314.21|311.81|314.21|311.81|313.67|311.27|0
1649447890000|2022-04-08 19:58:10|313.94|311.54|313.81|311.41|313.94|311.54|313.67|311.27|0
1649447900000|2022-04-08 19:58:20|313.94|311.54|314.34|311.94|314.34|311.94|313.94|311.54|0
1649447910000|2022-04-08 19:58:30|314.48|312.08|314.34|311.94|314.48|312.08|314.07|311.67|0
1649447920000|2022-04-08 19:58:40|314.21|311.81|314.48|312.08|314.48|312.08|314.07|311.67|0
1649447930000|2022-04-08 19:58:50|314.61|312.21|313.94|311.54|314.61|312.21|313.94|311.54|0
1649447940000|2022-04-08 19:59:00|314.21|311.81|314.34|311.94|314.34|311.94|313.81|311.41|0
1649447950000|2022-04-08 19:59:10|314.21|311.81|313.81|311.41|314.21|311.81|313.81|311.41|0
1649447960000|2022-04-08 19:59:20|313.14|310.74|312.87|310.47|313.27|310.87|312.87|310.47|0
1649447970000|2022-04-08 19:59:30|312.74|310.34|312.61|310.21|312.74|310.34|312.21|309.81|0
1649447980000|2022-04-08 19:59:40|313.27|310.87|314.61|312.21|314.61|312.21|313.27|310.87|0
1649447990000|2022-04-08 19:59:50|314.74|312.34|316.48|314.08|316.48|314.08|314.74|312.34|0
1649448000000|2022-04-08 20:00:00|316.88|314.48|317.82|315.42|318.36|315.96|316.88|314.48|0
1649448010000|2022-04-08 20:00:10|318.23|315.83|318.76|316.36|318.9|316.5|318.23|315.83|0
1649448020000|2022-04-08 20:00:20|318.63|316.23|317.55|315.15|318.63|316.23|317.55|315.15|0
1649448030000|2022-04-08 20:00:30|317.42|315.02|317.55|315.15|317.55|315.15|317.29|314.89|0
1649448040000|2022-04-08 20:00:40|317.69|315.29|317.82|315.42|317.96|315.56|317.69|315.29|0
1649448050000|2022-04-08 20:00:50|317.69|315.29|317.55|315.15|317.82|315.42|317.55|315.15|0
1649448060000|2022-04-08 20:01:00|317.42|315.02|317.82|315.42|317.82|315.42|317.15|314.75|0
1649448070000|2022-04-08 20:01:10|317.69|315.29|317.69|315.29|317.82|315.42|317.69|315.29|0
1649448080000|2022-04-08 20:01:20|317.82|315.42|318.36|315.96|318.49|316.09|317.82|315.42|0
1649448090000|2022-04-08 20:01:30|318.22|315.82|317.82|315.42|318.22|315.82|317.82|315.42|0
1649448100000|2022-04-08 20:01:40|317.96|315.56|318.22|315.82|318.22|315.82|317.96|315.56|0
1649448110000|2022-04-08 20:01:50|318.36|315.96|317.96|315.56|318.36|315.96|317.96|315.56|0
1649448120000|2022-04-08 20:02:00|317.82|315.42|317.82|315.42|317.96|315.56|317.82|315.42|0
1649448130000|2022-04-08 20:02:10|317.69|315.29|317.42|315.02|317.69|315.29|317.42|315.02|0
1649448140000|2022-04-08 20:02:20|317.55|315.15|317.55|315.15|317.69|315.29|317.55|315.15|0
1649448150000|2022-04-08 20:02:30|317.28|314.88|317.28|314.88|317.28|314.88|317.15|314.75|0
1649448160000|2022-04-08 20:02:40|317.35|314.95|317.42|315.02|317.82|315.42|317.35|314.95|0
1649448170000|2022-04-08 20:02:50|317.28|314.88|317.42|315.02|317.42|315.02|317.28|314.88|0
1649448180000|2022-04-08 20:03:00|317.28|314.88|317.42|315.02|317.42|315.02|317.28|314.88|0
1649448190000|2022-04-08 20:03:10|317.28|314.88|317.15|314.75|317.28|314.88|317.15|314.75|0
1649448220000|2022-04-08 20:03:40|317.02|314.62|317.02|314.62|317.02|314.62|316.88|314.48|0
1649448230000|2022-04-08 20:03:50|317.15|314.75|317.28|314.88|317.28|314.88|317.15|314.75|0
1649448240000|2022-04-08 20:04:00|317.42|315.02|317.28|314.88|317.42|315.02|317.28|314.88|0
1649448250000|2022-04-08 20:04:10|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1649448260000|2022-04-08 20:04:20|317.15|314.75|317.21|314.81|317.21|314.81|317.02|314.62|0
1649448270000|2022-04-08 20:04:30|317.15|314.75|317.28|314.88|317.42|315.02|317.15|314.75|0
1649448280000|2022-04-08 20:04:40|317.42|315.02|317.28|314.88|317.42|315.02|317.28|314.88|0
1649448290000|2022-04-08 20:04:50|317.42|315.02|317.28|314.88|317.55|315.15|317.28|314.88|0
1649448300000|2022-04-08 20:05:00|317.42|315.02|317.55|315.15|317.55|315.15|317.28|314.88|0
1649448310000|2022-04-08 20:05:10|317.42|315.02|317.28|314.88|317.42|315.02|317.28|314.88|0
1649448330000|2022-04-08 20:05:30|317.15|314.75|317.28|314.88|317.28|314.88|317.15|314.75|0
1649448350000|2022-04-08 20:05:50|317.15|314.75|317.01|314.61|317.15|314.75|317.01|314.61|0
1649448360000|2022-04-08 20:06:00|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1649448380000|2022-04-08 20:06:20|316.75|314.35|316.75|314.35|316.88|314.48|316.75|314.35|0
1649448400000|2022-04-08 20:06:40|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1649448440000|2022-04-08 20:07:20|316.48|314.08|316.61|314.21|316.61|314.21|316.48|314.08|0
1649448450000|2022-04-08 20:07:30|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1649448460000|2022-04-08 20:07:40|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1649448470000|2022-04-08 20:07:50|316.75|314.35|316.81|314.41|316.81|314.41|316.61|314.21|0
1649448480000|2022-04-08 20:08:00|316.61|314.21|316.88|314.48|316.88|314.48|316.61|314.21|0
1649448500000|2022-04-08 20:08:20|317.01|314.61|317.08|314.68|317.08|314.68|317.01|314.61|0
1649448510000|2022-04-08 20:08:30|317.15|314.75|317.15|314.75|317.21|314.81|317.15|314.75|0
1649448550000|2022-04-08 20:09:10|316.74|314.34|316.88|314.48|316.88|314.48|316.74|314.34|0
1649448560000|2022-04-08 20:09:20|317.01|314.61|317.15|314.75|317.15|314.75|317.01|314.61|0
1649448570000|2022-04-08 20:09:30|317.28|314.88|317.15|314.75|317.28|314.88|317.15|314.75|0
1649448580000|2022-04-08 20:09:40|317.28|314.88|317.15|314.75|317.28|314.88|317.15|314.75|0
1649448590000|2022-04-08 20:09:50|317.01|314.61|317.28|314.88|317.28|314.88|317.01|314.61|0
1649448600000|2022-04-08 20:10:00|317.42|315.02|317.01|314.61|317.42|315.02|317.01|314.61|0
1649448610000|2022-04-08 20:10:10|317.15|314.75|317.15|314.75|317.15|314.75|316.88|314.48|0
1649448620000|2022-04-08 20:10:20|317.01|314.61|317.01|314.61|317.01|314.61|317.01|314.61|0
1649448630000|2022-04-08 20:10:30|316.61|314.21|316.61|314.21|316.74|314.34|316.61|314.21|0
1649448640000|2022-04-08 20:10:40|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1649448650000|2022-04-08 20:10:50|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1649448660000|2022-04-08 20:11:00|316.74|314.34|316.74|314.34|316.88|314.48|316.74|314.34|0
1649448690000|2022-04-08 20:11:30|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1649448700000|2022-04-08 20:11:40|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1649448720000|2022-04-08 20:12:00|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1649448730000|2022-04-08 20:12:10|316.67|314.27|316.61|314.21|316.67|314.27|316.61|314.21|0
1649448750000|2022-04-08 20:12:30|316.67|314.27|316.74|314.34|316.74|314.34|316.67|314.27|0
1649448760000|2022-04-08 20:12:40|316.88|314.48|316.61|314.21|316.88|314.48|316.61|314.21|0
1649448780000|2022-04-08 20:13:00|316.48|314.08|316.48|314.08|316.48|314.08|316.48|314.08|0
1649448790000|2022-04-08 20:13:10|316.34|313.94|316.21|313.81|316.34|313.94|316.07|313.67|0
1649448800000|2022-04-08 20:13:20|316.27|313.87|316.34|313.94|316.34|313.94|316.27|313.87|0
1649448810000|2022-04-08 20:13:30|316.21|313.81|316.34|313.94|316.34|313.94|316.21|313.81|0
1649448820000|2022-04-08 20:13:40|316.47|314.07|316.34|313.94|316.47|314.07|316.34|313.94|0
1649448830000|2022-04-08 20:13:50|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1649448850000|2022-04-08 20:14:10|316.14|313.74|316.07|313.67|316.14|313.74|316.07|313.67|0
1649448860000|2022-04-08 20:14:20|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1649448870000|2022-04-08 20:14:30|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1649448880000|2022-04-08 20:14:40|315.94|313.54|316.07|313.67|316.07|313.67|315.94|313.54|0
1649448890000|2022-04-08 20:14:50|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1649448910000|2022-04-08 20:15:10|316|313.2|316.14|313.34|316.14|313.34|316|313.2|0
1649660700000|2022-04-11 07:05:00|305.06|302.66|304.73|302.33|305.06|302.66|304.73|302.33|0
1649660710000|2022-04-11 07:05:10|304.99|302.59|305.32|302.92|305.32|302.92|304.99|302.59|0
1649660720000|2022-04-11 07:05:20|305.45|303.05|305.45|303.05|305.45|303.05|305.32|302.92|0
1649660730000|2022-04-11 07:05:30|305.32|302.92|304.93|302.53|305.45|303.05|304.93|302.53|0
1649660740000|2022-04-11 07:05:40|304.73|302.33|304.86|302.46|304.93|302.53|304.73|302.33|0
1649660750000|2022-04-11 07:05:50|304.93|302.53|304.8|302.4|304.93|302.53|304.8|302.4|0
1649660760000|2022-04-11 07:06:00|305.25|302.85|305.32|302.92|305.45|303.05|305.25|302.85|0
1649660770000|2022-04-11 07:06:10|305.19|302.79|305.32|302.92|305.32|302.92|305.19|302.79|0
1649660780000|2022-04-11 07:06:20|305.06|302.66|305.19|302.79|305.19|302.79|305.06|302.66|0
1649660790000|2022-04-11 07:06:30|304.8|302.4|304.8|302.4|304.8|302.4|304.73|302.33|0
1649660800000|2022-04-11 07:06:40|304.4|302|304.27|301.87|304.4|302|304.27|301.87|0
1649660810000|2022-04-11 07:06:50|303.68|301.28|303.74|301.34|303.94|301.54|303.68|301.28|0
1649660820000|2022-04-11 07:07:00|303.61|301.21|303.48|301.08|303.68|301.28|303.35|300.95|0
1649660830000|2022-04-11 07:07:10|303.41|301.01|303.35|300.95|303.74|301.34|303.35|300.95|0
1649660840000|2022-04-11 07:07:20|303.22|300.82|303.09|300.69|303.28|300.88|303.09|300.69|0
1649660850000|2022-04-11 07:07:30|302.96|300.56|302.7|300.3|302.96|300.56|302.56|300.16|0
1649660860000|2022-04-11 07:07:40|302.56|300.16|302.3|299.9|302.63|300.23|302.3|299.9|0
1649660870000|2022-04-11 07:07:50|302.56|300.16|302.56|300.16|302.7|300.3|302.56|300.16|0
1649660880000|2022-04-11 07:08:00|302.83|300.43|302.89|300.49|302.96|300.56|302.7|300.3|0
1649660890000|2022-04-11 07:08:10|302.83|300.43|303.22|300.82|303.22|300.82|302.83|300.43|0
1649660900000|2022-04-11 07:08:20|303.09|300.69|302.69|300.29|303.22|300.82|302.69|300.29|0
1649660910000|2022-04-11 07:08:30|302.76|300.36|302.69|300.29|302.76|300.36|302.69|300.29|0
1649660920000|2022-04-11 07:08:40|302.83|300.43|302.96|300.56|303.09|300.69|302.83|300.43|0
1649660930000|2022-04-11 07:08:50|302.83|300.43|303.02|300.62|303.09|300.69|302.83|300.43|0
1649660940000|2022-04-11 07:09:00|302.96|300.56|302.83|300.43|302.96|300.56|302.76|300.36|0
1649660950000|2022-04-11 07:09:10|302.89|300.49|302.96|300.56|302.96|300.56|302.89|300.49|0
1649660960000|2022-04-11 07:09:20|302.69|300.29|302.56|300.16|302.83|300.43|302.56|300.16|0
1649660970000|2022-04-11 07:09:30|302.43|300.03|302.43|300.03|302.43|300.03|302.23|299.83|0
1649660980000|2022-04-11 07:09:40|302.3|299.9|302.69|300.29|302.69|300.29|302.3|299.9|0
1649660990000|2022-04-11 07:09:50|302.56|300.16|302.69|300.29|302.69|300.29|302.56|300.16|0
1649661000000|2022-04-11 07:10:00|302.76|300.36|301.78|299.38|302.76|300.36|301.78|299.38|0
1649661010000|2022-04-11 07:10:10|301.91|299.51|302.56|300.16|302.56|300.16|301.91|299.51|0
1649661020000|2022-04-11 07:10:20|302.3|299.9|301.78|299.38|302.3|299.9|301.78|299.38|0
1649661030000|2022-04-11 07:10:30|302.04|299.64|301.78|299.38|302.04|299.64|301.78|299.38|0
1649661040000|2022-04-11 07:10:40|301.58|299.18|301.71|299.31|301.78|299.38|301.58|299.18|0
1649661050000|2022-04-11 07:10:50|302.04|299.64|301.78|299.38|302.1|299.7|301.71|299.31|0
1649661060000|2022-04-11 07:11:00|301.65|299.25|301.58|299.18|301.65|299.25|301.52|299.12|0
1649661070000|2022-04-11 07:11:10|301.12|298.72|301.84|299.44|301.84|299.44|301.12|298.72|0
1649661080000|2022-04-11 07:11:20|301.78|299.38|301.78|299.38|301.91|299.51|301.78|299.38|0
1649661090000|2022-04-11 07:11:30|302.04|299.64|301.38|298.98|302.04|299.64|301.38|298.98|0
1649661100000|2022-04-11 07:11:40|301.19|298.79|301.12|298.72|301.38|298.98|301.12|298.72|0
1649661110000|2022-04-11 07:11:50|300.73|298.33|299.95|297.55|300.73|298.33|299.95|297.55|0
1649661120000|2022-04-11 07:12:00|299.17|296.77|299.04|296.64|299.43|297.03|299.04|296.64|0
1649661130000|2022-04-11 07:12:10|299.95|297.55|299.82|297.42|299.95|297.55|299.82|297.42|0
1649661140000|2022-04-11 07:12:20|300.08|297.68|300.01|297.61|300.21|297.81|300.01|297.61|0
1649661150000|2022-04-11 07:12:30|299.17|296.77|298.65|296.25|299.17|296.77|298.65|296.25|0
1649661160000|2022-04-11 07:12:40|298.78|296.38|298.52|296.12|298.78|296.38|298.52|296.12|0
1649661170000|2022-04-11 07:12:50|298.65|296.25|298.52|296.12|298.78|296.38|298.52|296.12|0
1649661180000|2022-04-11 07:13:00|298.65|296.25|298.39|295.99|298.65|296.25|298.39|295.99|0
1649661190000|2022-04-11 07:13:10|298.52|296.12|298.52|296.12|298.65|296.25|298.52|296.12|0
1649661200000|2022-04-11 07:13:20|298.45|296.05|298.91|296.51|298.91|296.51|298.45|296.05|0
1649661210000|2022-04-11 07:13:30|298.52|296.12|298.52|296.12|298.52|296.12|298.45|296.05|0
1649661220000|2022-04-11 07:13:40|298.65|296.25|298.65|296.25|298.71|296.31|298.65|296.25|0
1649661230000|2022-04-11 07:13:50|298.52|296.12|298.65|296.25|298.65|296.25|298.52|296.12|0
1649661240000|2022-04-11 07:14:00|298.84|296.44|298.91|296.51|298.91|296.51|298.52|296.12|0
1649661250000|2022-04-11 07:14:10|298.78|296.38|298.65|296.25|298.78|296.38|298.65|296.25|0
1649661260000|2022-04-11 07:14:20|298.58|296.18|298.91|296.51|298.91|296.51|298.52|296.12|0
1649661270000|2022-04-11 07:14:30|299.04|296.64|298.91|296.51|299.17|296.77|298.78|296.38|0
1649661280000|2022-04-11 07:14:40|298.78|296.38|298.45|296.05|298.78|296.38|298.39|295.99|0
1649661290000|2022-04-11 07:14:50|298.52|296.12|298.19|295.79|298.52|296.12|298.19|295.79|0
1649661300000|2022-04-11 07:15:00|297.48|295.08|297.22|294.82|297.48|295.08|297.02|294.62|0
1649661310000|2022-04-11 07:15:10|297.09|294.69|297.74|295.34|297.74|295.34|297.09|294.69|0
1649661320000|2022-04-11 07:15:20|297.87|295.47|297.74|295.34|297.87|295.47|297.67|295.27|0
1649661330000|2022-04-11 07:15:30|297.8|295.4|298.26|295.86|298.26|295.86|297.8|295.4|0
1649661340000|2022-04-11 07:15:40|298.39|295.99|298.78|296.38|298.78|296.38|298.39|295.99|0
1649661350000|2022-04-11 07:15:50|299.04|296.64|299.1|296.7|299.3|296.9|299.04|296.64|0
1649661360000|2022-04-11 07:16:00|298.97|296.57|298.64|296.24|298.97|296.57|298.64|296.24|0
1649661370000|2022-04-11 07:16:10|298.78|296.38|299.17|296.77|299.17|296.77|298.77|296.37|0
1649661380000|2022-04-11 07:16:20|299.3|296.9|299.69|297.29|299.69|297.29|299.3|296.9|0
1649661390000|2022-04-11 07:16:30|299.56|297.16|299.56|297.16|299.69|297.29|299.56|297.16|0
1649661400000|2022-04-11 07:16:40|299.17|296.77|299.43|297.03|299.43|297.03|299.17|296.77|0
1649661410000|2022-04-11 07:16:50|299.3|296.9|299.43|297.03|299.43|297.03|299.3|296.9|0
1649661420000|2022-04-11 07:17:00|299.56|297.16|299.69|297.29|299.82|297.42|299.56|297.16|0
1649661430000|2022-04-11 07:17:10|299.56|297.16|299.95|297.55|299.95|297.55|299.56|297.16|0
1649661440000|2022-04-11 07:17:20|300.08|297.68|300.21|297.81|300.21|297.81|299.82|297.42|0
1649661450000|2022-04-11 07:17:30|300.08|297.68|300.21|297.81|300.21|297.81|300.08|297.68|0
1649661460000|2022-04-11 07:17:40|300.47|298.07|300.6|298.2|300.6|298.2|300.47|298.07|0
1649661470000|2022-04-11 07:17:50|300.73|298.33|300.79|298.39|300.79|298.39|300.66|298.26|0
1649661480000|2022-04-11 07:18:00|300.6|298.2|300.73|298.33|300.73|298.33|300.6|298.2|0
1649661490000|2022-04-11 07:18:10|300.6|298.2|300.86|298.46|300.86|298.46|300.6|298.2|0
1649661500000|2022-04-11 07:18:20|300.79|298.39|300.47|298.07|300.79|298.39|300.47|298.07|0
1649661510000|2022-04-11 07:18:30|300.4|298|300.99|298.59|300.99|298.59|300.34|297.94|0
1649661520000|2022-04-11 07:18:40|301.12|298.72|301.18|298.78|301.25|298.85|300.99|298.59|0
1649661530000|2022-04-11 07:18:50|301.12|298.72|300.79|298.39|301.12|298.72|300.79|298.39|0
1649661540000|2022-04-11 07:19:00|300.73|298.33|300.73|298.33|300.73|298.33|300.6|298.2|0
1649661550000|2022-04-11 07:19:10|300.6|298.2|300.08|297.68|300.6|298.2|300.08|297.68|0
1649661560000|2022-04-11 07:19:20|299.82|297.42|300.08|297.68|300.21|297.81|299.82|297.42|0
1649661570000|2022-04-11 07:19:30|299.95|297.55|300.01|297.61|300.01|297.61|299.95|297.55|0
1649661580000|2022-04-11 07:19:40|299.95|297.55|299.42|297.02|299.95|297.55|299.42|297.02|0
1649661590000|2022-04-11 07:19:50|299.55|297.15|299.68|297.28|299.68|297.28|299.55|297.15|0
1649661600000|2022-04-11 07:20:00|299.29|296.89|299.55|297.15|299.55|297.15|299.29|296.89|0
1649661610000|2022-04-11 07:20:10|299.62|297.22|299.55|297.15|299.62|297.22|299.55|297.15|0
1649661620000|2022-04-11 07:20:20|299.49|297.09|299.68|297.28|299.68|297.28|299.49|297.09|0
1649661630000|2022-04-11 07:20:30|299.81|297.41|299.81|297.41|299.81|297.41|299.68|297.28|0
1649661640000|2022-04-11 07:20:40|300.34|297.94|300.08|297.68|300.34|297.94|300.08|297.68|0
1649661650000|2022-04-11 07:20:50|300.21|297.81|300.34|297.94|300.34|297.94|300.21|297.81|0
1649661660000|2022-04-11 07:21:00|300.21|297.81|300.4|298|300.4|298|300.14|297.74|0
1649661670000|2022-04-11 07:21:10|300.34|297.94|300.73|298.33|300.73|298.33|300.34|297.94|0
1649661680000|2022-04-11 07:21:20|300.6|298.2|300.73|298.33|300.73|298.33|300.4|298|0
1649661690000|2022-04-11 07:21:30|300.86|298.46|300.86|298.46|300.99|298.59|300.86|298.46|0
1649661700000|2022-04-11 07:21:40|300.99|298.59|300.99|298.59|300.99|298.59|300.99|298.59|0
1649661710000|2022-04-11 07:21:50|301.12|298.72|300.99|298.59|301.12|298.72|300.79|298.39|0
1649661720000|2022-04-11 07:22:00|300.92|298.52|300.99|298.59|300.99|298.59|300.86|298.46|0
1649661730000|2022-04-11 07:22:10|301.05|298.65|300.92|298.52|301.12|298.72|300.92|298.52|0
1649661740000|2022-04-11 07:22:20|300.99|298.59|301.64|299.24|301.64|299.24|300.99|298.59|0
1649661750000|2022-04-11 07:22:30|301.77|299.37|301.51|299.11|301.77|299.37|301.51|299.11|0
1649661760000|2022-04-11 07:22:40|301.38|298.98|301.12|298.72|301.38|298.98|301.12|298.72|0
1649661770000|2022-04-11 07:22:50|300.92|298.52|301.12|298.72|301.12|298.72|300.86|298.46|0
1649661780000|2022-04-11 07:23:00|300.99|298.59|301.12|298.72|301.12|298.72|300.99|298.59|0
1649661790000|2022-04-11 07:23:10|301.18|298.78|301.38|298.98|301.64|299.24|301.18|298.78|0
1649661800000|2022-04-11 07:23:20|301.51|299.11|301.64|299.24|301.64|299.24|301.51|299.11|0
1649661810000|2022-04-11 07:23:30|301.77|299.37|301.9|299.5|302.1|299.7|301.77|299.37|0
1649661820000|2022-04-11 07:23:40|301.51|299.11|301.51|299.11|301.51|299.11|301.38|298.98|0
1649661830000|2022-04-11 07:23:50|301.64|299.24|301.77|299.37|301.77|299.37|301.64|299.24|0
1649661840000|2022-04-11 07:24:00|301.9|299.5|302.03|299.63|302.03|299.63|301.9|299.5|0
1649661850000|2022-04-11 07:24:10|301.77|299.37|301.97|299.57|301.97|299.57|301.77|299.37|0
1649661860000|2022-04-11 07:24:20|301.77|299.37|302.3|299.9|302.3|299.9|301.64|299.24|0
1649661870000|2022-04-11 07:24:30|302.03|299.63|302.16|299.76|302.16|299.76|301.9|299.5|0
1649661880000|2022-04-11 07:24:40|302.23|299.83|302.56|300.16|302.56|300.16|302.23|299.83|0
1649661890000|2022-04-11 07:24:50|303.21|300.81|303.08|300.68|303.21|300.81|303.08|300.68|0
1649661900000|2022-04-11 07:25:00|302.95|300.55|302.95|300.55|303.08|300.68|302.95|300.55|0
1649661910000|2022-04-11 07:25:10|302.82|300.42|302.95|300.55|302.95|300.55|302.69|300.29|0
1649661920000|2022-04-11 07:25:20|303.21|300.81|303.47|301.07|303.47|301.07|303.21|300.81|0
1649661930000|2022-04-11 07:25:30|303.61|301.21|303.47|301.07|303.61|301.21|303.34|300.94|0
1649661940000|2022-04-11 07:25:40|303.34|300.94|303.21|300.81|303.34|300.94|303.21|300.81|0
1649661960000|2022-04-11 07:26:00|303.47|301.07|303.87|301.47|303.87|301.47|303.47|301.07|0
1649661970000|2022-04-11 07:26:10|304.13|301.73|305.05|302.65|305.05|302.65|304.13|301.73|0
1649661980000|2022-04-11 07:26:20|305.31|302.91|305.18|302.78|305.71|303.31|305.18|302.78|0
1649661990000|2022-04-11 07:26:30|305.31|302.91|305.58|303.18|305.58|303.18|305.31|302.91|0
1649662000000|2022-04-11 07:26:40|305.77|303.37|305.9|303.5|305.97|303.57|305.77|303.37|0
1649662010000|2022-04-11 07:26:50|306.1|303.7|306.37|303.97|306.37|303.97|306.1|303.7|0
1649662020000|2022-04-11 07:27:00|305.97|303.57|305.97|303.57|306.1|303.7|305.84|303.44|0
1649662030000|2022-04-11 07:27:10|305.71|303.31|305.84|303.44|306.1|303.7|305.71|303.31|0
1649662040000|2022-04-11 07:27:20|305.97|303.57|306.1|303.7|306.1|303.7|305.84|303.44|0
1649662050000|2022-04-11 07:27:30|305.64|303.24|305.84|303.44|306.1|303.7|305.64|303.24|0
1649662060000|2022-04-11 07:27:40|306.1|303.7|305.84|303.44|306.1|303.7|305.84|303.44|0
1649662070000|2022-04-11 07:27:50|305.97|303.57|306.9|304.5|306.9|304.5|305.97|303.57|0
1649662080000|2022-04-11 07:28:00|308.09|305.69|308.09|305.69|308.09|305.69|307.88|305.48|0
1649662090000|2022-04-11 07:28:10|308.35|305.95|308.48|306.08|308.48|306.08|308.22|305.82|0
1649662100000|2022-04-11 07:28:20|308.09|305.69|308.28|305.88|308.28|305.88|308.09|305.69|0
1649662110000|2022-04-11 07:28:30|308.22|305.82|308.28|305.88|308.28|305.88|308.22|305.82|0
1649662120000|2022-04-11 07:28:40|308.22|305.82|307.82|305.42|308.22|305.82|307.82|305.42|0
1649662130000|2022-04-11 07:28:50|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1649662140000|2022-04-11 07:29:00|308.35|305.95|308.35|305.95|308.35|305.95|308.28|305.88|0
1649662150000|2022-04-11 07:29:10|308.48|306.08|308.88|306.48|308.88|306.48|308.48|306.08|0
1649662160000|2022-04-11 07:29:20|309.41|307.01|309.81|307.41|309.81|307.41|309.28|306.88|0
1649662170000|2022-04-11 07:29:30|309.68|307.28|309.67|307.27|309.68|307.28|309.67|307.27|0
1649662180000|2022-04-11 07:29:40|309.81|307.41|310.6|308.2|310.6|308.2|309.67|307.27|0
1649662190000|2022-04-11 07:29:50|310.47|308.07|310.87|308.47|310.87|308.47|310.47|308.07|0
1649662200000|2022-04-11 07:30:00|311|308.6|311|308.6|311.14|308.74|311|308.6|0
1649662210000|2022-04-11 07:30:10|310.74|308.34|310.74|308.34|310.93|308.53|310.74|308.34|0
1649662220000|2022-04-11 07:30:20|310.47|308.07|310.47|308.07|310.74|308.34|310.47|308.07|0
1649662230000|2022-04-11 07:30:30|310.21|307.81|310.74|308.34|311|308.6|310.21|307.81|0
1649662240000|2022-04-11 07:30:40|310.47|308.07|310.67|308.27|310.67|308.27|310.47|308.07|0
1649662250000|2022-04-11 07:30:50|310.87|308.47|310.87|308.47|310.87|308.47|310.87|308.47|0
1649662260000|2022-04-11 07:31:00|310.74|308.34|310.74|308.34|310.74|308.34|310.74|308.34|0
1649662270000|2022-04-11 07:31:10|310.07|307.67|310.6|308.2|310.6|308.2|310.07|307.67|0
1649662280000|2022-04-11 07:31:20|310.34|307.94|310.6|308.2|310.6|308.2|310.21|307.81|0
1649662290000|2022-04-11 07:31:30|310.53|308.13|310.21|307.81|310.53|308.13|309.94|307.54|0
1649662300000|2022-04-11 07:31:40|310.07|307.67|309.67|307.27|310.07|307.67|309.67|307.27|0
1649662310000|2022-04-11 07:31:50|309.54|307.14|309.67|307.27|309.67|307.27|309.28|306.88|0
1649662320000|2022-04-11 07:32:00|309.87|307.47|309.54|307.14|309.87|307.47|309.54|307.14|0
1649662330000|2022-04-11 07:32:10|309.14|306.74|309.14|306.74|309.14|306.74|309.14|306.74|0
1649662340000|2022-04-11 07:32:20|308.88|306.48|309.01|306.61|309.01|306.61|308.88|306.48|0
1649662350000|2022-04-11 07:32:30|309.14|306.74|309.28|306.88|309.28|306.88|309.01|306.61|0
1649662360000|2022-04-11 07:32:40|309.14|306.74|309.21|306.81|309.21|306.81|309.14|306.74|0
1649662370000|2022-04-11 07:32:50|309.14|306.74|309.54|307.14|309.54|307.14|309.14|306.74|0
1649662380000|2022-04-11 07:33:00|309.41|307.01|309.54|307.14|309.54|307.14|309.41|307.01|0
1649662390000|2022-04-11 07:33:10|309.28|306.88|309.28|306.88|309.34|306.94|309.14|306.74|0
1649662400000|2022-04-11 07:33:20|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1649662410000|2022-04-11 07:33:30|309.47|307.07|310.07|307.67|310.07|307.67|309.47|307.07|0
1649662420000|2022-04-11 07:33:40|310.34|307.94|310.74|308.34|310.74|308.34|310.2|307.8|0
1649662430000|2022-04-11 07:33:50|310.87|308.47|310.47|308.07|310.87|308.47|310.47|308.07|0
1649662440000|2022-04-11 07:34:00|310.07|307.67|309.94|307.54|310.07|307.67|309.94|307.54|0
1649662450000|2022-04-11 07:34:10|309.81|307.41|309.74|307.34|309.81|307.41|309.74|307.34|0
1649662460000|2022-04-11 07:34:20|310.2|307.8|310.2|307.8|310.34|307.94|310.2|307.8|0
1649662470000|2022-04-11 07:34:30|310.34|307.94|310.2|307.8|310.34|307.94|310.2|307.8|0
1649662480000|2022-04-11 07:34:40|310.13|307.73|310.2|307.8|310.2|307.8|310.07|307.67|0
1649662490000|2022-04-11 07:34:50|310.27|307.87|310.2|307.8|310.34|307.94|310.2|307.8|0
1649662500000|2022-04-11 07:35:00|310.34|307.94|310.74|308.34|310.74|308.34|310.34|307.94|0
1649662510000|2022-04-11 07:35:10|311|308.6|310.74|308.34|311|308.6|310.74|308.34|0
1649662520000|2022-04-11 07:35:20|310.87|308.47|310.2|307.8|310.87|308.47|310.2|307.8|0
1649662530000|2022-04-11 07:35:30|310.4|308|310.34|307.94|310.4|308|310.34|307.94|0
1649662540000|2022-04-11 07:35:40|310.27|307.87|310.47|308.07|310.47|308.07|310.27|307.87|0
1649662550000|2022-04-11 07:35:50|310.27|307.87|310.34|307.94|310.34|307.94|310.07|307.67|0
1649662560000|2022-04-11 07:36:00|310.2|307.8|310.47|308.07|310.47|308.07|310.2|307.8|0
1649662570000|2022-04-11 07:36:10|310.6|308.2|310.6|308.2|310.6|308.2|310.6|308.2|0
1649662580000|2022-04-11 07:36:20|310.53|308.13|310.47|308.07|310.53|308.13|310.47|308.07|0
1649662590000|2022-04-11 07:36:30|310.34|307.94|309.94|307.54|310.34|307.94|309.94|307.54|0
1649662600000|2022-04-11 07:36:40|309.8|307.4|310.2|307.8|310.2|307.8|309.8|307.4|0
1649662610000|2022-04-11 07:36:50|310.07|307.67|309.94|307.54|310.07|307.67|309.94|307.54|0
1649662620000|2022-04-11 07:37:00|309.8|307.4|309.8|307.4|309.8|307.4|309.67|307.27|0
1649662630000|2022-04-11 07:37:10|310.07|307.67|310.2|307.8|310.2|307.8|310.07|307.67|0
1649662640000|2022-04-11 07:37:20|310.07|307.67|310.07|307.67|310.07|307.67|310|307.6|0
1649662650000|2022-04-11 07:37:30|310.2|307.8|310.34|307.94|310.34|307.94|310.2|307.8|0
1649662660000|2022-04-11 07:37:40|310.6|308.2|310.47|308.07|310.6|308.2|310.47|308.07|0
1649662670000|2022-04-11 07:37:50|310.6|308.2|310.6|308.2|310.67|308.27|310.6|308.2|0
1649662680000|2022-04-11 07:38:00|310.66|308.26|310.87|308.47|311|308.6|310.66|308.26|0
1649662690000|2022-04-11 07:38:10|310.93|308.53|310.6|308.2|310.93|308.53|310.47|308.07|0
1649662700000|2022-04-11 07:38:20|310.73|308.33|310.8|308.4|310.93|308.53|310.73|308.33|0
1649662710000|2022-04-11 07:38:30|310.87|308.47|310.73|308.33|310.87|308.47|310.6|308.2|0
1649662720000|2022-04-11 07:38:40|310.8|308.4|310.73|308.33|310.8|308.4|310.66|308.26|0
1649662730000|2022-04-11 07:38:50|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1649662740000|2022-04-11 07:39:00|310.93|308.53|310.87|308.47|310.93|308.53|310.6|308.2|0
1649662750000|2022-04-11 07:39:10|310.93|308.53|310.6|308.2|310.93|308.53|310.6|308.2|0
1649662760000|2022-04-11 07:39:20|310.53|308.13|310.73|308.33|310.73|308.33|310.53|308.13|0
1649662770000|2022-04-11 07:39:30|311|308.6|310.87|308.47|311|308.6|310.87|308.47|0
1649662780000|2022-04-11 07:39:40|310.8|308.4|310.87|308.47|310.87|308.47|310.8|308.4|0
1649662790000|2022-04-11 07:39:50|310.8|308.4|310.87|308.47|311|308.6|310.8|308.4|0
1649662800000|2022-04-11 07:40:00|311|308.6|311.27|308.87|311.27|308.87|311|308.6|0
1649662810000|2022-04-11 07:40:10|311.2|308.8|310.73|308.33|311.2|308.8|310.73|308.33|0
1649662820000|2022-04-11 07:40:20|310.66|308.26|310.73|308.33|310.73|308.33|310.6|308.2|0
1649662830000|2022-04-11 07:40:30|311|308.6|310.73|308.33|311|308.6|310.73|308.33|0
1649662840000|2022-04-11 07:40:40|310.87|308.47|310.87|308.47|310.93|308.53|310.87|308.47|0
1649662850000|2022-04-11 07:40:50|310.8|308.4|310.73|308.33|310.87|308.47|310.73|308.33|0
1649662860000|2022-04-11 07:41:00|310.87|308.47|310.87|308.47|310.87|308.47|310.73|308.33|0
1649662870000|2022-04-11 07:41:10|311|308.6|311.2|308.8|311.26|308.86|311|308.6|0
1649662880000|2022-04-11 07:41:20|311.26|308.86|310.87|308.47|311.26|308.86|310.87|308.47|0
1649662900000|2022-04-11 07:41:40|311.13|308.73|311.26|308.86|311.26|308.86|311.13|308.73|0
1649662910000|2022-04-11 07:41:50|311.13|308.73|311.13|308.73|311.13|308.73|311.06|308.66|0
1649662920000|2022-04-11 07:42:00|311|308.6|311|308.6|311|308.6|311|308.6|0
1649662930000|2022-04-11 07:42:10|311.13|308.73|310.87|308.47|311.13|308.73|310.87|308.47|0
1649662940000|2022-04-11 07:42:20|310.8|308.4|310.87|308.47|310.87|308.47|310.73|308.33|0
1649662950000|2022-04-11 07:42:30|311|308.6|310.53|308.13|311|308.6|310.53|308.13|0
1649662960000|2022-04-11 07:42:40|310.73|308.33|310.6|308.2|310.73|308.33|310.6|308.2|0
1649662970000|2022-04-11 07:42:50|310.53|308.13|310.47|308.07|310.53|308.13|310.47|308.07|0
1649662980000|2022-04-11 07:43:00|310.4|308|310.6|308.2|310.6|308.2|310.4|308|0
1649662990000|2022-04-11 07:43:10|310.33|307.93|310.13|307.73|310.33|307.93|310.13|307.73|0
1649663000000|2022-04-11 07:43:20|309.87|307.47|310.07|307.67|310.07|307.67|309.73|307.33|0
1649663010000|2022-04-11 07:43:30|309.93|307.53|310.33|307.93|310.33|307.93|309.93|307.53|0
1649663020000|2022-04-11 07:43:40|310.26|307.86|310.07|307.67|310.33|307.93|310.07|307.67|0
1649663030000|2022-04-11 07:43:50|310.13|307.73|310.2|307.8|310.2|307.8|310.13|307.73|0
1649663040000|2022-04-11 07:44:00|310.13|307.73|310.13|307.73|310.13|307.73|310.07|307.67|0
1649663050000|2022-04-11 07:44:10|310.07|307.67|310.2|307.8|310.26|307.86|310.07|307.67|0
1649663060000|2022-04-11 07:44:20|310.13|307.73|310.07|307.67|310.2|307.8|310.07|307.67|0
1649663070000|2022-04-11 07:44:30|310.13|307.73|310.2|307.8|310.2|307.8|310.07|307.67|0
1649663080000|2022-04-11 07:44:40|310.13|307.73|309.93|307.53|310.13|307.73|309.93|307.53|0
1649663090000|2022-04-11 07:44:50|309.86|307.46|310|307.6|310|307.6|309.86|307.46|0
1649663100000|2022-04-11 07:45:00|310.13|307.73|309.67|307.27|310.13|307.73|309.67|307.27|0
1649663110000|2022-04-11 07:45:10|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1649663120000|2022-04-11 07:45:20|309.4|307|309.27|306.87|309.4|307|309.27|306.87|0
1649663130000|2022-04-11 07:45:30|309|306.6|308.74|306.34|309|306.6|308.74|306.34|0
1649663140000|2022-04-11 07:45:40|308.87|306.47|309.67|307.27|309.67|307.27|308.87|306.47|0
1649663150000|2022-04-11 07:45:50|309.93|307.53|309.8|307.4|310.13|307.73|309.8|307.4|0
1649663160000|2022-04-11 07:46:00|309.73|307.33|310.07|307.67|310.07|307.67|309.73|307.33|0
1649663170000|2022-04-11 07:46:10|310|307.6|309.8|307.4|310.07|307.67|309.8|307.4|0
1649663180000|2022-04-11 07:46:20|310.07|307.67|310.13|307.73|310.13|307.73|310.07|307.67|0
1649663190000|2022-04-11 07:46:30|310.07|307.67|310.2|307.8|310.2|307.8|310.07|307.67|0
1649663200000|2022-04-11 07:46:40|310.33|307.93|310.33|307.93|310.4|308|310.33|307.93|0
1649663210000|2022-04-11 07:46:50|310.13|307.73|310.13|307.73|310.2|307.8|310.13|307.73|0
1649663220000|2022-04-11 07:47:00|310.2|307.8|310.2|307.8|310.2|307.8|310.13|307.73|0
1649663230000|2022-04-11 07:47:10|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1649663240000|2022-04-11 07:47:20|310.46|308.06|310.33|307.93|310.6|308.2|310.33|307.93|0
1649663250000|2022-04-11 07:47:30|310.13|307.73|310.07|307.67|310.2|307.8|310.07|307.67|0
1649663260000|2022-04-11 07:47:40|310.2|307.8|310.46|308.06|310.46|308.06|310.13|307.73|0
1649663270000|2022-04-11 07:47:50|310.33|307.93|310.39|307.99|310.39|307.99|310.26|307.86|0
1649663280000|2022-04-11 07:48:00|310.33|307.93|310.73|308.33|310.86|308.46|310.33|307.93|0
1649663290000|2022-04-11 07:48:10|311|308.6|311.26|308.86|311.26|308.86|310.86|308.46|0
1649663300000|2022-04-11 07:48:20|311.59|309.19|312.73|310.33|312.73|310.33|311.59|309.19|0
1649663310000|2022-04-11 07:48:30|312.59|310.19|312.33|309.93|312.59|310.19|312.19|309.79|0
1649663320000|2022-04-11 07:48:40|312.26|309.86|312.26|309.86|312.33|309.93|312.26|309.86|0
1649663330000|2022-04-11 07:48:50|312.19|309.79|311.66|309.26|312.19|309.79|311.66|309.26|0
1649663340000|2022-04-11 07:49:00|311.79|309.39|311.53|309.13|311.79|309.39|311.39|308.99|0
1649663350000|2022-04-11 07:49:10|311.39|308.99|311.33|308.93|311.39|308.99|311.33|308.93|0
1649663360000|2022-04-11 07:49:20|311.26|308.86|311.06|308.66|311.26|308.86|311.06|308.66|0
1649663370000|2022-04-11 07:49:30|311|308.6|311.33|308.93|311.39|308.99|311|308.6|0
1649663380000|2022-04-11 07:49:40|311.39|308.99|311.32|308.92|311.39|308.99|311.26|308.86|0
1649663390000|2022-04-11 07:49:50|311.26|308.86|310.99|308.59|311.32|308.92|310.99|308.59|0
1649663400000|2022-04-11 07:50:00|311.06|308.66|310.73|308.33|311.06|308.66|310.73|308.33|0
1649663410000|2022-04-11 07:50:10|310.6|308.2|310.73|308.33|310.73|308.33|310.53|308.13|0
1649663420000|2022-04-11 07:50:20|310.66|308.26|310.6|308.2|310.86|308.46|310.6|308.2|0
1649663430000|2022-04-11 07:50:30|310.46|308.06|310.73|308.33|310.73|308.33|310.33|307.93|0
1649663440000|2022-04-11 07:50:40|310.33|307.93|310.06|307.66|310.33|307.93|310.06|307.66|0
1649663450000|2022-04-11 07:50:50|310.13|307.73|309.93|307.53|310.13|307.73|309.93|307.53|0
1649663460000|2022-04-11 07:51:00|310.06|307.66|310.86|308.46|310.86|308.46|310.06|307.66|0
1649663470000|2022-04-11 07:51:10|310.73|308.33|310.33|307.93|310.73|308.33|310.33|307.93|0
1649663490000|2022-04-11 07:51:30|310.39|307.99|310.13|307.73|310.39|307.99|310.13|307.73|0
1649663500000|2022-04-11 07:51:40|310.2|307.8|310.06|307.66|310.2|307.8|310.06|307.66|0
1649663510000|2022-04-11 07:51:50|309.99|307.59|309.8|307.4|309.99|307.59|309.8|307.4|0
1649663520000|2022-04-11 07:52:00|309.99|307.59|310.06|307.66|310.06|307.66|309.99|307.59|0
1649663530000|2022-04-11 07:52:10|309.93|307.53|310.06|307.66|310.06|307.66|309.93|307.53|0
1649663540000|2022-04-11 07:52:20|309.93|307.53|310.06|307.66|310.06|307.66|309.93|307.53|0
1649663550000|2022-04-11 07:52:30|310.2|307.8|310.46|308.06|310.46|308.06|310.2|307.8|0
1649663560000|2022-04-11 07:52:40|310.33|307.93|310.33|307.93|310.39|307.99|310.33|307.93|0
1649663570000|2022-04-11 07:52:50|310.26|307.86|310.2|307.8|310.26|307.86|310.06|307.66|0
1649663580000|2022-04-11 07:53:00|310.33|307.93|310.2|307.8|310.33|307.93|310.2|307.8|0
1649663590000|2022-04-11 07:53:10|310.26|307.86|310.2|307.8|310.33|307.93|310.2|307.8|0
1649663600000|2022-04-11 07:53:20|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1649663610000|2022-04-11 07:53:30|310.2|307.8|310.33|307.93|310.33|307.93|310.2|307.8|0
1649663620000|2022-04-11 07:53:40|309.66|307.26|309.4|307|309.66|307.26|309.27|306.87|0
1649663630000|2022-04-11 07:53:50|309.66|307.26|309.6|307.2|309.66|307.26|309.6|307.2|0
1649663640000|2022-04-11 07:54:00|309.66|307.26|309.46|307.06|309.73|307.33|309.46|307.06|0
1649663650000|2022-04-11 07:54:10|309.27|306.87|309.6|307.2|309.66|307.26|309.27|306.87|0
1649663660000|2022-04-11 07:54:20|309.53|307.13|309.53|307.13|309.53|307.13|309.4|307|0
1649663670000|2022-04-11 07:54:30|309.46|307.06|309.4|307|309.46|307.06|309.4|307|0
1649663680000|2022-04-11 07:54:40|309|306.6|309.2|306.8|309.27|306.87|309|306.6|0
1649663690000|2022-04-11 07:54:50|309.13|306.73|309.27|306.87|309.33|306.93|309.13|306.73|0
1649663700000|2022-04-11 07:55:00|309.46|307.06|309.53|307.13|309.53|307.13|309.46|307.06|0
1649663710000|2022-04-11 07:55:10|309.27|306.87|309.2|306.8|309.27|306.87|309.13|306.73|0
1649663720000|2022-04-11 07:55:20|309.13|306.73|309|306.6|309.13|306.73|308.93|306.53|0
1649663730000|2022-04-11 07:55:30|308.87|306.47|309|306.6|309|306.6|308.8|306.4|0
1649663740000|2022-04-11 07:55:40|308.87|306.47|309.13|306.73|309.13|306.73|308.87|306.47|0
1649663750000|2022-04-11 07:55:50|309.2|306.8|309.13|306.73|309.27|306.87|309.13|306.73|0
1649663760000|2022-04-11 07:56:00|309|306.6|308.87|306.47|309.06|306.66|308.87|306.47|0
1649663770000|2022-04-11 07:56:10|308.93|306.53|308.74|306.34|308.93|306.53|308.74|306.34|0
1649663780000|2022-04-11 07:56:20|308.6|306.2|309|306.6|309|306.6|308.6|306.2|0
1649663790000|2022-04-11 07:56:30|309.06|306.66|308.93|306.53|309.06|306.66|308.93|306.53|0
1649663800000|2022-04-11 07:56:40|308.74|306.34|308.87|306.47|308.87|306.47|308.73|306.33|0
1649663810000|2022-04-11 07:56:50|308.73|306.33|309|306.6|309|306.6|308.73|306.33|0
1649663820000|2022-04-11 07:57:00|309.06|306.66|309|306.6|309.13|306.73|309|306.6|0
1649663830000|2022-04-11 07:57:10|308.73|306.33|308.73|306.33|308.73|306.33|308.73|306.33|0
1649663840000|2022-04-11 07:57:20|308.67|306.27|308.87|306.47|308.87|306.47|308.67|306.27|0
1649663850000|2022-04-11 07:57:30|308.93|306.53|308.93|306.53|308.93|306.53|308.93|306.53|0
1649663860000|2022-04-11 07:57:40|308.87|306.47|308.73|306.33|308.87|306.47|308.73|306.33|0
1649663870000|2022-04-11 07:57:50|308.87|306.47|308.87|306.47|308.87|306.47|308.8|306.4|0
1649663880000|2022-04-11 07:58:00|308.73|306.33|308.4|306|308.73|306.33|308.4|306|0
1649663890000|2022-04-11 07:58:10|308.34|305.94|308.2|305.8|308.34|305.94|308.2|305.8|0
1649663900000|2022-04-11 07:58:20|308.07|305.67|308.2|305.8|308.2|305.8|308.07|305.67|0
1649663910000|2022-04-11 07:58:30|308.27|305.87|308.47|306.07|308.47|306.07|308.27|305.87|0
1649663920000|2022-04-11 07:58:40|308.6|306.2|308.47|306.07|308.6|306.2|308.47|306.07|0
1649663930000|2022-04-11 07:58:50|308.4|306|308.07|305.67|308.4|306|308.07|305.67|0
1649663940000|2022-04-11 07:59:00|307.94|305.54|308.07|305.67|308.14|305.74|307.94|305.54|0
1649663950000|2022-04-11 07:59:10|308|305.6|308.2|305.8|308.2|305.8|308|305.6|0
1649663960000|2022-04-11 07:59:20|308.27|305.87|308.34|305.94|308.34|305.94|308.27|305.87|0
1649663970000|2022-04-11 07:59:30|308.47|306.07|308.34|305.94|308.47|306.07|308.2|305.8|0
1649663980000|2022-04-11 07:59:40|308.07|305.67|307.94|305.54|308.2|305.8|307.94|305.54|0
1649663990000|2022-04-11 07:59:50|308|305.6|307.94|305.54|308.07|305.67|307.94|305.54|0
1649664000000|2022-04-11 08:00:00|308.07|305.67|308.2|305.8|308.2|305.8|307.94|305.54|0
1649664010000|2022-04-11 08:00:10|307.94|305.54|308.34|305.94|308.34|305.94|307.81|305.41|0
1649664020000|2022-04-11 08:00:20|308.4|306|308.73|306.33|308.73|306.33|308.4|306|0
1649664030000|2022-04-11 08:00:30|308.47|306.07|309.26|306.86|309.26|306.86|308.47|306.07|0
1649664040000|2022-04-11 08:00:40|309.13|306.73|308.73|306.33|309.13|306.73|308.73|306.33|0
1649664050000|2022-04-11 08:00:50|308.87|306.47|309.33|306.93|309.4|307|308.87|306.47|0
1649664060000|2022-04-11 08:01:00|309.26|306.86|309.19|306.79|309.26|306.86|309.13|306.73|0
1649664070000|2022-04-11 08:01:10|309.13|306.73|309|306.6|309.26|306.86|309|306.6|0
1649664080000|2022-04-11 08:01:20|308.73|306.33|308.47|306.07|308.73|306.33|308.47|306.07|0
1649664090000|2022-04-11 08:01:30|308.34|305.94|308.6|306.2|308.6|306.2|308.34|305.94|0
1649664100000|2022-04-11 08:01:40|308.73|306.33|308.47|306.07|308.73|306.33|308.47|306.07|0
1649664110000|2022-04-11 08:01:50|308.34|305.94|307.94|305.54|308.34|305.94|307.94|305.54|0
1649664120000|2022-04-11 08:02:00|308.07|305.67|307.94|305.54|308.07|305.67|307.94|305.54|0
1649664130000|2022-04-11 08:02:10|308.07|305.67|307.94|305.54|308.2|305.8|307.94|305.54|0
1649664140000|2022-04-11 08:02:20|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1649664150000|2022-04-11 08:02:30|307.67|305.27|307.67|305.27|308.07|305.67|307.67|305.27|0
1649664160000|2022-04-11 08:02:40|307.81|305.41|307.14|304.74|307.81|305.41|307.14|304.74|0
1649664170000|2022-04-11 08:02:50|307.28|304.88|307.54|305.14|307.54|305.14|307.28|304.88|0
1649664180000|2022-04-11 08:03:00|307.28|304.88|306.88|304.48|307.28|304.88|306.88|304.48|0
1649664190000|2022-04-11 08:03:10|307.01|304.61|306.75|304.35|307.01|304.61|306.75|304.35|0
1649664200000|2022-04-11 08:03:20|306.88|304.48|306.75|304.35|307.01|304.61|306.75|304.35|0
1649664210000|2022-04-11 08:03:30|307.01|304.61|306.88|304.48|307.01|304.61|306.88|304.48|0
1649664220000|2022-04-11 08:03:40|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1649664240000|2022-04-11 08:04:00|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649664250000|2022-04-11 08:04:10|307.14|304.74|307.01|304.61|307.14|304.74|306.88|304.48|0
1649664260000|2022-04-11 08:04:20|306.88|304.48|306.88|304.48|307.01|304.61|306.88|304.48|0
1649664270000|2022-04-11 08:04:30|306.75|304.35|306.75|304.35|306.88|304.48|306.75|304.35|0
1649664280000|2022-04-11 08:04:40|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1649664290000|2022-04-11 08:04:50|306.35|303.95|305.82|303.42|306.35|303.95|305.82|303.42|0
1649664300000|2022-04-11 08:05:00|305.69|303.29|305.96|303.56|305.96|303.56|305.56|303.16|0
1649664310000|2022-04-11 08:05:10|305.69|303.29|305.56|303.16|305.69|303.29|305.56|303.16|0
1649664320000|2022-04-11 08:05:20|305.3|302.9|305.43|303.03|305.43|303.03|305.3|302.9|0
1649664330000|2022-04-11 08:05:30|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1649664340000|2022-04-11 08:05:40|305.43|303.03|305.69|303.29|305.69|303.29|305.43|303.03|0
1649664350000|2022-04-11 08:05:50|305.76|303.36|305.96|303.56|305.96|303.56|305.76|303.36|0
1649664360000|2022-04-11 08:06:00|306.09|303.69|306.22|303.82|306.48|304.08|306.09|303.69|0
1649664370000|2022-04-11 08:06:10|305.56|303.16|305.82|303.42|305.82|303.42|305.56|303.16|0
1649664380000|2022-04-11 08:06:20|305.56|303.16|305.3|302.9|305.56|303.16|305.3|302.9|0
1649664390000|2022-04-11 08:06:30|304.9|302.5|305.03|302.63|305.03|302.63|304.9|302.5|0
1649664400000|2022-04-11 08:06:40|304.9|302.5|305.03|302.63|305.03|302.63|304.9|302.5|0
1649664410000|2022-04-11 08:06:50|305.16|302.76|304.96|302.56|305.16|302.76|304.9|302.5|0
1649664420000|2022-04-11 08:07:00|305.16|302.76|304.77|302.37|305.16|302.76|304.77|302.37|0
1649664430000|2022-04-11 08:07:10|304.9|302.5|304.77|302.37|304.9|302.5|304.77|302.37|0
1649664440000|2022-04-11 08:07:20|304.64|302.24|304.83|302.43|304.83|302.43|304.64|302.24|0
1649664450000|2022-04-11 08:07:30|304.9|302.5|305.03|302.63|305.03|302.63|304.9|302.5|0
1649664460000|2022-04-11 08:07:40|305.16|302.76|305.43|303.03|305.43|303.03|305.16|302.76|0
1649664470000|2022-04-11 08:07:50|305.3|302.9|305.03|302.63|305.3|302.9|305.03|302.63|0
1649664480000|2022-04-11 08:08:00|305.3|302.9|305.82|303.42|305.82|303.42|305.3|302.9|0
1649664490000|2022-04-11 08:08:10|305.56|303.16|305.16|302.76|305.56|303.16|305.03|302.63|0
1649664500000|2022-04-11 08:08:20|304.77|302.37|303.85|301.45|304.77|302.37|303.85|301.45|0
1649664510000|2022-04-11 08:08:30|303.91|301.51|303.98|301.58|304.11|301.71|303.91|301.51|0
1649664520000|2022-04-11 08:08:40|303.85|301.45|304.51|302.11|304.51|302.11|303.85|301.45|0
1649664530000|2022-04-11 08:08:50|304.64|302.24|304.51|302.11|304.64|302.24|304.31|301.91|0
1649664540000|2022-04-11 08:09:00|304.37|301.97|304.51|302.11|304.64|302.24|304.37|301.97|0
1649664550000|2022-04-11 08:09:10|304.37|301.97|303.85|301.45|304.51|302.11|303.85|301.45|0
1649664560000|2022-04-11 08:09:20|303.72|301.32|303.59|301.19|303.72|301.32|303.59|301.19|0
1649664570000|2022-04-11 08:09:30|303.72|301.32|303.72|301.32|303.85|301.45|303.59|301.19|0
1649664580000|2022-04-11 08:09:40|303.85|301.45|303.72|301.32|303.85|301.45|303.72|301.32|0
1649664590000|2022-04-11 08:09:50|304.11|301.71|304.11|301.71|304.11|301.71|303.72|301.32|0
1649664600000|2022-04-11 08:10:00|304.24|301.84|304.11|301.71|304.24|301.84|303.72|301.32|0
1649664610000|2022-04-11 08:10:10|303.85|301.45|304.11|301.71|304.11|301.71|303.72|301.32|0
1649664620000|2022-04-11 08:10:20|304.24|301.84|304.64|302.24|304.64|302.24|304.24|301.84|0
1649664630000|2022-04-11 08:10:30|304.7|302.3|304.24|301.84|304.77|302.37|304.24|301.84|0
1649664640000|2022-04-11 08:10:40|304.64|302.24|304.77|302.37|304.77|302.37|304.64|302.24|0
1649664650000|2022-04-11 08:10:50|304.64|302.24|304.64|302.24|304.64|302.24|304.57|302.17|0
1649664660000|2022-04-11 08:11:00|304.51|302.11|304.31|301.91|304.51|302.11|304.24|301.84|0
1649664670000|2022-04-11 08:11:10|304.37|301.97|304.37|301.97|304.37|301.97|304.24|301.84|0
1649664680000|2022-04-11 08:11:20|304.24|301.84|304.51|302.11|304.51|302.11|304.24|301.84|0
1649664690000|2022-04-11 08:11:30|304.64|302.24|304.37|301.97|304.64|302.24|304.37|301.97|0
1649664700000|2022-04-11 08:11:40|304.31|301.91|304.24|301.84|304.37|301.97|304.24|301.84|0
1649664710000|2022-04-11 08:11:50|304.37|301.97|304.64|302.24|304.64|302.24|304.37|301.97|0
1649664720000|2022-04-11 08:12:00|304.57|302.17|304.37|301.97|304.57|302.17|304.37|301.97|0
1649664730000|2022-04-11 08:12:10|304.24|301.84|303.98|301.58|304.24|301.84|303.98|301.58|0
1649664740000|2022-04-11 08:12:20|304.17|301.77|304.24|301.84|304.24|301.84|304.17|301.77|0
1649664750000|2022-04-11 08:12:30|304.37|301.97|304.3|301.9|304.37|301.97|304.3|301.9|0
1649664760000|2022-04-11 08:12:40|304.24|301.84|304.11|301.71|304.24|301.84|304.11|301.71|0
1649664770000|2022-04-11 08:12:50|304.04|301.64|304.11|301.71|304.11|301.71|303.98|301.58|0
1649664780000|2022-04-11 08:13:00|304.04|301.64|304.11|301.71|304.11|301.71|304.04|301.64|0
1649664790000|2022-04-11 08:13:10|303.98|301.58|303.98|301.58|303.98|301.58|303.98|301.58|0
1649664800000|2022-04-11 08:13:20|303.72|301.32|303.85|301.45|303.91|301.51|303.72|301.32|0
1649664810000|2022-04-11 08:13:30|303.78|301.38|303.58|301.18|303.78|301.38|303.58|301.18|0
1649664820000|2022-04-11 08:13:40|303.72|301.32|303.78|301.38|303.85|301.45|303.72|301.32|0
1649664830000|2022-04-11 08:13:50|303.72|301.32|303.32|300.92|303.72|301.32|303.32|300.92|0
1649664840000|2022-04-11 08:14:00|303.39|300.99|303.58|301.18|303.58|301.18|303.39|300.99|0
1649664850000|2022-04-11 08:14:10|303.72|301.32|303.45|301.05|303.72|301.32|303.06|300.66|0
1649664860000|2022-04-11 08:14:20|303.32|300.92|303.45|301.05|303.45|301.05|303.32|300.92|0
1649664870000|2022-04-11 08:14:30|303.58|301.18|303.72|301.32|303.72|301.32|303.58|301.18|0
1649664880000|2022-04-11 08:14:40|303.85|301.45|303.72|301.32|303.85|301.45|303.72|301.32|0
1649664890000|2022-04-11 08:14:50|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649664900000|2022-04-11 08:15:00|302.54|300.14|302.8|300.4|302.8|300.4|302.4|300|0
1649664910000|2022-04-11 08:15:10|303.06|300.66|303.58|301.18|303.58|301.18|303.06|300.66|0
1649664920000|2022-04-11 08:15:20|303.85|301.45|303.45|301.05|303.85|301.45|303.45|301.05|0
1649664930000|2022-04-11 08:15:30|303.72|301.32|303.85|301.45|303.85|301.45|303.72|301.32|0
1649664940000|2022-04-11 08:15:40|303.72|301.32|303.98|301.58|303.98|301.58|303.71|301.31|0
1649664950000|2022-04-11 08:15:50|304.11|301.71|303.98|301.58|304.11|301.71|303.98|301.58|0
1649664960000|2022-04-11 08:16:00|303.85|301.45|303.71|301.31|303.85|301.45|303.71|301.31|0
1649664970000|2022-04-11 08:16:10|303.85|301.45|303.65|301.25|303.98|301.58|303.65|301.25|0
1649664980000|2022-04-11 08:16:20|303.71|301.31|303.58|301.18|303.78|301.38|303.58|301.18|0
1649664990000|2022-04-11 08:16:30|303.45|301.05|303.32|300.92|303.58|301.18|303.32|300.92|0
1649665000000|2022-04-11 08:16:40|303.19|300.79|302.93|300.53|303.32|300.92|302.93|300.53|0
1649665010000|2022-04-11 08:16:50|302.73|300.33|302.67|300.27|302.8|300.4|302.67|300.27|0
1649665020000|2022-04-11 08:17:00|302.53|300.13|302.4|300|302.53|300.13|302.34|299.94|0
1649665030000|2022-04-11 08:17:10|302.47|300.07|302.47|300.07|302.53|300.13|302.47|300.07|0
1649665040000|2022-04-11 08:17:20|302.33|299.93|302.27|299.87|302.4|300|302.14|299.74|0
1649665050000|2022-04-11 08:17:30|302.14|299.74|301.88|299.48|302.14|299.74|301.88|299.48|0
1649665060000|2022-04-11 08:17:40|301.49|299.09|301.09|298.69|301.49|299.09|301.09|298.69|0
1649665070000|2022-04-11 08:17:50|301.23|298.83|301.09|298.69|301.42|299.02|301.09|298.69|0
1649665080000|2022-04-11 08:18:00|301.16|298.76|300.96|298.56|301.23|298.83|300.96|298.56|0
1649665090000|2022-04-11 08:18:10|300.7|298.3|300.18|297.78|300.7|298.3|299.79|297.39|0
1649665100000|2022-04-11 08:18:20|300.05|297.65|300.31|297.91|300.44|298.04|300.05|297.65|0
1649665110000|2022-04-11 08:18:30|299.66|297.26|299.92|297.52|299.92|297.52|299.66|297.26|0
1649665120000|2022-04-11 08:18:40|300.05|297.65|300.57|298.17|300.57|298.17|300.05|297.65|0
1649665130000|2022-04-11 08:18:50|300.18|297.78|299.92|297.52|300.31|297.91|299.92|297.52|0
1649665140000|2022-04-11 08:19:00|299.79|297.39|299.4|297|299.79|297.39|299.4|297|0
1649665150000|2022-04-11 08:19:10|299.14|296.74|298.75|296.35|299.14|296.74|298.75|296.35|0
1649665160000|2022-04-11 08:19:20|298.88|296.48|299.14|296.74|299.14|296.74|298.88|296.48|0
1649665170000|2022-04-11 08:19:30|298.88|296.48|299.27|296.87|299.27|296.87|298.75|296.35|0
1649665180000|2022-04-11 08:19:40|299.14|296.74|299.01|296.61|299.14|296.74|299.01|296.61|0
1649665190000|2022-04-11 08:19:50|298.75|296.35|298.75|296.35|298.88|296.48|298.62|296.22|0
1649665200000|2022-04-11 08:20:00|298.49|296.09|298.75|296.35|298.75|296.35|298.42|296.02|0
1649665210000|2022-04-11 08:20:10|298.62|296.22|298.36|295.96|298.62|296.22|298.36|295.96|0
1649665220000|2022-04-11 08:20:20|297.71|295.31|297.71|295.31|297.71|295.31|297.45|295.05|0
1649665230000|2022-04-11 08:20:30|297.84|295.44|298.1|295.7|298.36|295.96|297.84|295.44|0
1649665240000|2022-04-11 08:20:40|297.97|295.57|297.84|295.44|298.1|295.7|297.84|295.44|0
1649665250000|2022-04-11 08:20:50|297.71|295.31|298.16|295.76|298.16|295.76|297.71|295.31|0
1649665260000|2022-04-11 08:21:00|298.23|295.83|298.81|296.41|298.81|296.41|298.23|295.83|0
1649665270000|2022-04-11 08:21:10|298.88|296.48|299.14|296.74|299.14|296.74|298.62|296.22|0
1649665280000|2022-04-11 08:21:20|299.27|296.87|299.27|296.87|299.27|296.87|299.27|296.87|0
1649665290000|2022-04-11 08:21:30|299.4|297|299.53|297.13|299.53|297.13|299.27|296.87|0
1649665300000|2022-04-11 08:21:40|299.46|297.06|299.4|297|299.53|297.13|299.4|297|0
1649665310000|2022-04-11 08:21:50|299.53|297.13|299.33|296.93|299.53|297.13|299.33|296.93|0
1649665320000|2022-04-11 08:22:00|299.14|296.74|299.01|296.61|299.14|296.74|298.88|296.48|0
1649665330000|2022-04-11 08:22:10|299.07|296.67|299.14|296.74|299.27|296.87|299.07|296.67|0
1649665340000|2022-04-11 08:22:20|299.27|296.87|299.27|296.87|299.27|296.87|299.27|296.87|0
1649665350000|2022-04-11 08:22:30|299.4|297|298.62|296.22|299.4|297|298.62|296.22|0
1649665360000|2022-04-11 08:22:40|298.88|296.48|298.68|296.28|299.01|296.61|298.68|296.28|0
1649665370000|2022-04-11 08:22:50|298.62|296.22|298.68|296.28|298.75|296.35|298.49|296.09|0
1649665380000|2022-04-11 08:23:00|298.62|296.22|298.68|296.28|298.75|296.35|298.62|296.22|0
1649665390000|2022-04-11 08:23:10|298.88|296.48|298.81|296.41|298.88|296.48|298.75|296.35|0
1649665400000|2022-04-11 08:23:20|298.75|296.35|298.23|295.83|298.75|296.35|298.23|295.83|0
1649665410000|2022-04-11 08:23:30|298.16|295.76|297.97|295.57|298.16|295.76|297.97|295.57|0
1649665420000|2022-04-11 08:23:40|298.23|295.83|298.36|295.96|298.36|295.96|298.23|295.83|0
1649665430000|2022-04-11 08:23:50|298.49|296.09|298.29|295.89|298.49|296.09|298.23|295.83|0
1649665440000|2022-04-11 08:24:00|298.23|295.83|298.62|296.22|298.62|296.22|298.23|295.83|0
1649665450000|2022-04-11 08:24:10|298.68|296.28|298.75|296.35|298.88|296.48|298.68|296.28|0
1649665460000|2022-04-11 08:24:20|298.81|296.41|298.68|296.28|298.88|296.48|298.68|296.28|0
1649665470000|2022-04-11 08:24:30|298.75|296.35|298.36|295.96|298.75|296.35|298.36|295.96|0
1649665480000|2022-04-11 08:24:40|298.42|296.02|298.49|296.09|298.49|296.09|298.36|295.96|0
1649665490000|2022-04-11 08:24:50|298.42|296.02|298.36|295.96|298.42|296.02|298.36|295.96|0
1649665500000|2022-04-11 08:25:00|298.29|295.89|297.84|295.44|298.29|295.89|297.84|295.44|0
1649665510000|2022-04-11 08:25:10|297.97|295.57|296.54|294.14|297.97|295.57|296.54|294.14|0
1649665520000|2022-04-11 08:25:20|296.8|294.4|296.93|294.53|296.93|294.53|296.8|294.4|0
1649665530000|2022-04-11 08:25:30|297.19|294.79|296.93|294.53|297.19|294.79|296.93|294.53|0
1649665540000|2022-04-11 08:25:40|296.8|294.4|296.8|294.4|296.8|294.4|296.8|294.4|0
1649665550000|2022-04-11 08:25:50|296.73|294.33|297.19|294.79|297.19|294.79|296.73|294.33|0
1649665560000|2022-04-11 08:26:00|297.45|295.05|297.51|295.11|297.58|295.18|297.45|295.05|0
1649665570000|2022-04-11 08:26:10|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1649665580000|2022-04-11 08:26:20|297.51|295.11|297.32|294.92|297.58|295.18|297.32|294.92|0
1649665590000|2022-04-11 08:26:30|297.51|295.11|297.32|294.92|297.58|295.18|297.32|294.92|0
1649665600000|2022-04-11 08:26:40|297.19|294.79|297.12|294.72|297.19|294.79|297.06|294.66|0
1649665610000|2022-04-11 08:26:50|297.19|294.79|297.45|295.05|297.45|295.05|297.19|294.79|0
1649665620000|2022-04-11 08:27:00|297.58|295.18|297.83|295.43|297.83|295.43|297.58|295.18|0
1649665630000|2022-04-11 08:27:10|297.7|295.3|297.45|295.05|297.7|295.3|297.45|295.05|0
1649665640000|2022-04-11 08:27:20|297.57|295.17|297.57|295.17|297.57|295.17|297.57|295.17|0
1649665650000|2022-04-11 08:27:30|297.45|295.05|297.32|294.92|297.45|295.05|297.32|294.92|0
1649665660000|2022-04-11 08:27:40|297.19|294.79|297.32|294.92|297.32|294.92|297.06|294.66|0
1649665670000|2022-04-11 08:27:50|297.25|294.85|297.25|294.85|297.25|294.85|297.25|294.85|0
1649665680000|2022-04-11 08:28:00|297.19|294.79|296.93|294.53|297.19|294.79|296.93|294.53|0
1649665690000|2022-04-11 08:28:10|297.12|294.72|297.31|294.91|297.31|294.91|297.06|294.66|0
1649665700000|2022-04-11 08:28:20|297.19|294.79|297.38|294.98|297.38|294.98|296.93|294.53|0
1649665710000|2022-04-11 08:28:30|297.31|294.91|297.19|294.79|297.31|294.91|297.19|294.79|0
1649665720000|2022-04-11 08:28:40|297.7|295.3|297.57|295.17|297.83|295.43|297.57|295.17|0
1649665730000|2022-04-11 08:28:50|297.7|295.3|298.09|295.69|298.09|295.69|297.7|295.3|0
1649665740000|2022-04-11 08:29:00|297.96|295.56|297.96|295.56|298.03|295.63|297.96|295.56|0
1649665750000|2022-04-11 08:29:10|298.03|295.63|298.09|295.69|298.09|295.69|298.03|295.63|0
1649665760000|2022-04-11 08:29:20|298.22|295.82|298.09|295.69|298.22|295.82|298.09|295.69|0
1649665770000|2022-04-11 08:29:30|298.03|295.63|297.7|295.3|298.03|295.63|297.7|295.3|0
1649665780000|2022-04-11 08:29:40|297.64|295.24|297.44|295.04|297.64|295.24|297.38|294.98|0
1649665790000|2022-04-11 08:29:50|297.51|295.11|297.96|295.56|297.96|295.56|297.51|295.11|0
1649665800000|2022-04-11 08:30:00|298.03|295.63|297.83|295.43|298.03|295.63|297.64|295.24|0
1649665810000|2022-04-11 08:30:10|297.77|295.37|298.09|295.69|298.09|295.69|297.77|295.37|0
1649665820000|2022-04-11 08:30:20|298.22|295.82|298.48|296.08|298.48|296.08|298.22|295.82|0
1649665830000|2022-04-11 08:30:30|298.55|296.15|298.61|296.21|298.61|296.21|298.48|296.08|0
1649665840000|2022-04-11 08:30:40|298.74|296.34|298.35|295.95|298.74|296.34|298.35|295.95|0
1649665850000|2022-04-11 08:30:50|298.48|296.08|298.41|296.01|298.48|296.08|298.35|295.95|0
1649665860000|2022-04-11 08:31:00|298.35|295.95|298.22|295.82|298.35|295.95|298.22|295.82|0
1649665870000|2022-04-11 08:31:10|298.35|295.95|298.41|296.01|298.41|296.01|298.35|295.95|0
1649665880000|2022-04-11 08:31:20|298.61|296.21|298.22|295.82|298.61|296.21|298.22|295.82|0
1649665890000|2022-04-11 08:31:30|298.15|295.75|298.02|295.62|298.15|295.75|297.83|295.43|0
1649665900000|2022-04-11 08:31:40|297.83|295.43|298.09|295.69|298.09|295.69|297.83|295.43|0
1649665910000|2022-04-11 08:31:50|297.83|295.43|297.7|295.3|297.83|295.43|297.7|295.3|0
1649665920000|2022-04-11 08:32:00|297.83|295.43|297.44|295.04|297.83|295.43|297.44|295.04|0
1649665930000|2022-04-11 08:32:10|297.31|294.91|296.79|294.39|297.31|294.91|296.79|294.39|0
1649665940000|2022-04-11 08:32:20|297.05|294.65|297.18|294.78|297.18|294.78|296.92|294.52|0
1649665950000|2022-04-11 08:32:30|297.05|294.65|297.05|294.65|297.05|294.65|297.05|294.65|0
1649665960000|2022-04-11 08:32:40|297.18|294.78|297.31|294.91|297.31|294.91|297.18|294.78|0
1649665970000|2022-04-11 08:32:50|297.18|294.78|297.7|295.3|297.7|295.3|297.18|294.78|0
1649665980000|2022-04-11 08:33:00|297.83|295.43|297.96|295.56|298.09|295.69|297.83|295.43|0
1649665990000|2022-04-11 08:33:10|298.02|295.62|298.09|295.69|298.09|295.69|298.02|295.62|0
1649666000000|2022-04-11 08:33:20|298.35|295.95|298.28|295.88|298.35|295.95|298.28|295.88|0
1649666010000|2022-04-11 08:33:30|298.09|295.69|298.15|295.75|298.15|295.75|298.09|295.69|0
1649666020000|2022-04-11 08:33:40|298.22|295.82|298.61|296.21|298.61|296.21|298.22|295.82|0
1649666030000|2022-04-11 08:33:50|298.67|296.27|298.61|296.21|298.67|296.27|298.54|296.14|0
1649666040000|2022-04-11 08:34:00|298.67|296.27|298.48|296.08|298.67|296.27|298.48|296.08|0
1649666050000|2022-04-11 08:34:10|298.35|295.95|298.8|296.4|298.8|296.4|298.35|295.95|0
1649666060000|2022-04-11 08:34:20|298.74|296.34|298.67|296.27|298.87|296.47|298.67|296.27|0
1649666070000|2022-04-11 08:34:30|298.74|296.34|298.74|296.34|298.74|296.34|298.74|296.34|0
1649666080000|2022-04-11 08:34:40|298.87|296.47|298.48|296.08|298.87|296.47|298.48|296.08|0
1649666090000|2022-04-11 08:34:50|298.74|296.34|298.87|296.47|298.93|296.53|298.74|296.34|0
1649666100000|2022-04-11 08:35:00|298.48|296.08|298.74|296.34|298.74|296.34|298.48|296.08|0
1649666110000|2022-04-11 08:35:10|298.61|296.21|299.26|296.86|299.26|296.86|298.61|296.21|0
1649666120000|2022-04-11 08:35:20|299.13|296.73|299.26|296.86|299.26|296.86|299.13|296.73|0
1649666130000|2022-04-11 08:35:30|299.13|296.73|299.13|296.73|299.26|296.86|299.13|296.73|0
1649666140000|2022-04-11 08:35:40|299.19|296.79|299.19|296.79|299.19|296.79|299.19|296.79|0
1649666150000|2022-04-11 08:35:50|299.26|296.86|299.26|296.86|299.26|296.86|299.13|296.73|0
1649666160000|2022-04-11 08:36:00|299.39|296.99|299.26|296.86|299.39|296.99|299.26|296.86|0
1649666170000|2022-04-11 08:36:10|299.39|296.99|299.26|296.86|299.39|296.99|299.26|296.86|0
1649666180000|2022-04-11 08:36:20|299.39|296.99|299.13|296.73|299.39|296.99|299.13|296.73|0
1649666190000|2022-04-11 08:36:30|299|296.6|299.13|296.73|299.19|296.79|299|296.6|0
1649666200000|2022-04-11 08:36:40|299.19|296.79|299.26|296.86|299.39|296.99|299.19|296.79|0
1649666210000|2022-04-11 08:36:50|299.39|296.99|299.52|297.12|299.52|297.12|299.39|296.99|0
1649666230000|2022-04-11 08:37:10|299.65|297.25|299.65|297.25|299.65|297.25|299.52|297.12|0
1649666240000|2022-04-11 08:37:20|299.52|297.12|299.39|296.99|299.52|297.12|299.39|296.99|0
1649666250000|2022-04-11 08:37:30|299.52|297.12|299.45|297.05|299.52|297.12|299.45|297.05|0
1649666260000|2022-04-11 08:37:40|299.52|297.12|299.39|296.99|299.52|297.12|299.39|296.99|0
1649666270000|2022-04-11 08:37:50|299.32|296.92|299.39|296.99|299.39|296.99|299.26|296.86|0
1649666280000|2022-04-11 08:38:00|299.26|296.86|299.13|296.73|299.26|296.86|298.87|296.47|0
1649666290000|2022-04-11 08:38:10|298.93|296.53|298.87|296.47|298.93|296.53|298.87|296.47|0
1649666300000|2022-04-11 08:38:20|299|296.6|298.87|296.47|299|296.6|298.87|296.47|0
1649666310000|2022-04-11 08:38:30|299|296.6|298.93|296.53|299|296.6|298.93|296.53|0
1649666320000|2022-04-11 08:38:40|299|296.6|299.06|296.66|299.26|296.86|299|296.6|0
1649666330000|2022-04-11 08:38:50|299.13|296.73|299.06|296.66|299.13|296.73|299.06|296.66|0
1649666340000|2022-04-11 08:39:00|299.13|296.73|299|296.6|299.13|296.73|299|296.6|0
1649666350000|2022-04-11 08:39:10|298.61|296.21|298.8|296.4|298.8|296.4|298.61|296.21|0
1649666360000|2022-04-11 08:39:20|299.13|296.73|298.87|296.47|299.13|296.73|298.87|296.47|0
1649666370000|2022-04-11 08:39:30|298.8|296.4|298.87|296.47|298.87|296.47|298.8|296.4|0
1649666380000|2022-04-11 08:39:40|298.93|296.53|299.13|296.73|299.13|296.73|298.93|296.53|0
1649666390000|2022-04-11 08:39:50|299|296.6|299.06|296.66|299.06|296.66|298.93|296.53|0
1649666400000|2022-04-11 08:40:00|299.13|296.73|299|296.6|299.13|296.73|299|296.6|0
1649666410000|2022-04-11 08:40:10|299.06|296.66|299.13|296.73|299.13|296.73|299.06|296.66|0
1649666420000|2022-04-11 08:40:20|298.87|296.47|298.87|296.47|298.93|296.53|298.87|296.47|0
1649666430000|2022-04-11 08:40:30|298.74|296.34|298.61|296.21|298.74|296.34|298.61|296.21|0
1649666440000|2022-04-11 08:40:40|298.74|296.34|299|296.6|299|296.6|298.74|296.34|0
1649666450000|2022-04-11 08:40:50|298.87|296.47|299.13|296.73|299.13|296.73|298.87|296.47|0
1649666460000|2022-04-11 08:41:00|299|296.6|298.74|296.34|299|296.6|298.74|296.34|0
1649666470000|2022-04-11 08:41:10|298.8|296.4|298.74|296.34|298.8|296.4|298.74|296.34|0
1649666480000|2022-04-11 08:41:20|298.93|296.53|299.45|297.05|299.45|297.05|298.93|296.53|0
1649666490000|2022-04-11 08:41:30|299.52|297.12|299.39|296.99|299.52|297.12|299.39|296.99|0
1649666500000|2022-04-11 08:41:40|299.52|297.12|299.52|297.12|299.52|297.12|299.39|296.99|0
1649666510000|2022-04-11 08:41:50|299.26|296.86|299|296.6|299.26|296.86|299|296.6|0
1649666520000|2022-04-11 08:42:00|299.13|296.73|299.13|296.73|299.13|296.73|299.13|296.73|0
1649666530000|2022-04-11 08:42:10|299|296.6|299.13|296.73|299.13|296.73|299|296.6|0
1649666540000|2022-04-11 08:42:20|299.26|296.86|299.39|296.99|299.39|296.99|299.26|296.86|0
1649666550000|2022-04-11 08:42:30|299.26|296.86|299.13|296.73|299.39|296.99|299.13|296.73|0
1649666560000|2022-04-11 08:42:40|299|296.6|299|296.6|299.06|296.66|299|296.6|0
1649666570000|2022-04-11 08:42:50|298.93|296.53|298.93|296.53|298.93|296.53|298.93|296.53|0
1649666580000|2022-04-11 08:43:00|298.74|296.34|298.87|296.47|299|296.6|298.74|296.34|0
1649666590000|2022-04-11 08:43:10|298.74|296.34|298.87|296.47|298.87|296.47|298.74|296.34|0
1649666600000|2022-04-11 08:43:20|299|296.6|298.74|296.34|299|296.6|298.74|296.34|0
1649666610000|2022-04-11 08:43:30|298.87|296.47|299|296.6|299|296.6|298.87|296.47|0
1649666620000|2022-04-11 08:43:40|299.13|296.73|299|296.6|299.13|296.73|299|296.6|0
1649666630000|2022-04-11 08:43:50|298.87|296.47|298.74|296.34|298.87|296.47|298.74|296.34|0
1649666640000|2022-04-11 08:44:00|298.61|296.21|298.74|296.34|298.87|296.47|298.61|296.21|0
1649666650000|2022-04-11 08:44:10|298.61|296.21|298.61|296.21|298.61|296.21|298.61|296.21|0
1649666660000|2022-04-11 08:44:20|298.74|296.34|298.93|296.53|298.93|296.53|298.61|296.21|0
1649666670000|2022-04-11 08:44:30|298.87|296.47|299|296.6|299.13|296.73|298.87|296.47|0
1649666680000|2022-04-11 08:44:40|298.87|296.47|298.87|296.47|298.87|296.47|298.74|296.34|0
1649666690000|2022-04-11 08:44:50|299|296.6|298.93|296.53|299|296.6|298.93|296.53|0
1649666700000|2022-04-11 08:45:00|299|296.6|299.13|296.73|299.13|296.73|298.87|296.47|0
1649666710000|2022-04-11 08:45:10|299.19|296.79|299.19|296.79|299.19|296.79|299.19|296.79|0
1649666720000|2022-04-11 08:45:20|299.13|296.73|299.13|296.73|299.26|296.86|299.13|296.73|0
1649666730000|2022-04-11 08:45:30|299|296.6|299|296.6|299|296.6|298.93|296.53|0
1649666740000|2022-04-11 08:45:40|299.13|296.73|299.13|296.73|299.13|296.73|299.13|296.73|0
1649666750000|2022-04-11 08:45:50|299.26|296.86|299.19|296.79|299.26|296.86|299.19|296.79|0
1649666760000|2022-04-11 08:46:00|299.13|296.73|299.13|296.73|299.26|296.86|299.13|296.73|0
1649666770000|2022-04-11 08:46:10|299.19|296.79|299.13|296.73|299.19|296.79|299.13|296.73|0
1649666780000|2022-04-11 08:46:20|299|296.6|299.13|296.73|299.13|296.73|299|296.6|0
1649666790000|2022-04-11 08:46:30|299.19|296.79|299.13|296.73|299.19|296.79|299.13|296.73|0
1649666800000|2022-04-11 08:46:40|299|296.6|299|296.6|299.06|296.66|299|296.6|0
1649666810000|2022-04-11 08:46:50|299.26|296.86|299.26|296.86|299.26|296.86|299.26|296.86|0
1649666820000|2022-04-11 08:47:00|299.13|296.73|299.26|296.86|299.26|296.86|299.13|296.73|0
1649666830000|2022-04-11 08:47:10|299.13|296.73|299.13|296.73|299.13|296.73|299.13|296.73|0
1649666840000|2022-04-11 08:47:20|299.19|296.79|299.06|296.66|299.19|296.79|299.06|296.66|0
1649666850000|2022-04-11 08:47:30|299.13|296.73|299.13|296.73|299.13|296.73|299.06|296.66|0
1649666860000|2022-04-11 08:47:40|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1649666870000|2022-04-11 08:47:50|299.13|296.73|299.26|296.86|299.26|296.86|299.13|296.73|0
1649666880000|2022-04-11 08:48:00|299.13|296.73|299.26|296.86|299.32|296.92|299.06|296.66|0
1649666890000|2022-04-11 08:48:10|299.52|297.12|299.52|297.12|299.52|297.12|299.52|297.12|0
1649666900000|2022-04-11 08:48:20|299.58|297.18|299.91|297.51|299.91|297.51|299.58|297.18|0
1649666910000|2022-04-11 08:48:30|299.78|297.38|299.91|297.51|299.91|297.51|299.78|297.38|0
1649666920000|2022-04-11 08:48:40|299.97|297.57|300.04|297.64|300.04|297.64|299.97|297.57|0
1649666930000|2022-04-11 08:48:50|300.17|297.77|300.04|297.64|300.17|297.77|300.04|297.64|0
1649666940000|2022-04-11 08:49:00|300.17|297.77|300.04|297.64|300.17|297.77|300.04|297.64|0
1649666950000|2022-04-11 08:49:10|300.1|297.7|300.43|298.03|300.43|298.03|300.1|297.7|0
1649666970000|2022-04-11 08:49:30|300.3|297.9|300.17|297.77|300.3|297.9|300.17|297.77|0
1649666980000|2022-04-11 08:49:40|300.3|297.9|300.23|297.83|300.3|297.9|300.23|297.83|0
1649666990000|2022-04-11 08:49:50|300.17|297.77|300.3|297.9|300.3|297.9|300.17|297.77|0
1649667000000|2022-04-11 08:50:00|300.43|298.03|300.43|298.03|300.49|298.09|300.43|298.03|0
1649667010000|2022-04-11 08:50:10|300.56|298.16|300.3|297.9|300.56|298.16|300.3|297.9|0
1649667020000|2022-04-11 08:50:20|300.36|297.96|300.17|297.77|300.36|297.96|300.17|297.77|0
1649667030000|2022-04-11 08:50:30|300.1|297.7|300.04|297.64|300.1|297.7|300.04|297.64|0
1649667040000|2022-04-11 08:50:40|299.91|297.51|299.91|297.51|299.91|297.51|299.91|297.51|0
1649667050000|2022-04-11 08:50:50|299.84|297.44|299.52|297.12|299.84|297.44|299.52|297.12|0
1649667060000|2022-04-11 08:51:00|299.51|297.11|299.78|297.38|299.78|297.38|299.51|297.11|0
1649667070000|2022-04-11 08:51:10|299.65|297.25|299.51|297.11|299.78|297.38|299.51|297.11|0
1649667080000|2022-04-11 08:51:20|299.58|297.18|299.51|297.11|299.65|297.25|299.51|297.11|0
1649667090000|2022-04-11 08:51:30|299.38|296.98|299.19|296.79|299.38|296.98|299.12|296.72|0
1649667100000|2022-04-11 08:51:40|299.25|296.85|299.38|296.98|299.45|297.05|299.25|296.85|0
1649667110000|2022-04-11 08:51:50|299.51|297.11|299.71|297.31|299.78|297.38|299.51|297.11|0
1649667120000|2022-04-11 08:52:00|299.64|297.24|299.45|297.05|299.64|297.24|299.38|296.98|0
1649667130000|2022-04-11 08:52:10|299.51|297.11|299.51|297.11|299.58|297.18|299.51|297.11|0
1649667140000|2022-04-11 08:52:20|299.64|297.24|299.64|297.24|299.64|297.24|299.64|297.24|0
1649667150000|2022-04-11 08:52:30|299.77|297.37|300.04|297.64|300.04|297.64|299.77|297.37|0
1649667160000|2022-04-11 08:52:40|299.91|297.51|300.3|297.9|300.3|297.9|299.91|297.51|0
1649667170000|2022-04-11 08:52:50|300.23|297.83|300.17|297.77|300.23|297.83|300.17|297.77|0
1649667180000|2022-04-11 08:53:00|300.3|297.9|300.43|298.03|300.43|298.03|300.3|297.9|0
1649667190000|2022-04-11 08:53:10|300.36|297.96|300.43|298.03|300.43|298.03|300.3|297.9|0
1649667200000|2022-04-11 08:53:20|300.36|297.96|300.43|298.03|300.43|298.03|300.36|297.96|0
1649667210000|2022-04-11 08:53:30|300.49|298.09|300.43|298.03|300.49|298.09|300.43|298.03|0
1649667220000|2022-04-11 08:53:40|300.56|298.16|300.62|298.22|300.62|298.22|300.56|298.16|0
1649667230000|2022-04-11 08:53:50|300.56|298.16|300.56|298.16|300.62|298.22|300.56|298.16|0
1649667240000|2022-04-11 08:54:00|300.62|298.22|300.82|298.42|300.82|298.42|300.62|298.22|0
1649667250000|2022-04-11 08:54:10|300.69|298.29|300.82|298.42|300.82|298.42|300.69|298.29|0
1649667260000|2022-04-11 08:54:20|300.69|298.29|300.69|298.29|300.69|298.29|300.69|298.29|0
1649667270000|2022-04-11 08:54:30|300.43|298.03|300.3|297.9|300.43|298.03|300.3|297.9|0
1649667280000|2022-04-11 08:54:40|300.56|298.16|300.69|298.29|300.69|298.29|300.56|298.16|0
1649667290000|2022-04-11 08:54:50|300.75|298.35|300.82|298.42|300.82|298.42|300.69|298.29|0
1649667300000|2022-04-11 08:55:00|300.69|298.29|300.75|298.35|300.82|298.42|300.69|298.29|0
1649667310000|2022-04-11 08:55:10|300.82|298.42|300.69|298.29|300.82|298.42|300.69|298.29|0
1649667320000|2022-04-11 08:55:20|300.95|298.55|300.95|298.55|300.95|298.55|300.95|298.55|0
1649667330000|2022-04-11 08:55:30|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1649667340000|2022-04-11 08:55:40|300.69|298.29|300.69|298.29|300.69|298.29|300.69|298.29|0
1649667350000|2022-04-11 08:55:50|300.82|298.42|300.69|298.29|300.82|298.42|300.69|298.29|0
1649667360000|2022-04-11 08:56:00|300.56|298.16|300.56|298.16|300.69|298.29|300.56|298.16|0
1649667370000|2022-04-11 08:56:10|300.69|298.29|300.69|298.29|300.69|298.29|300.62|298.22|0
1649667380000|2022-04-11 08:56:20|300.62|298.22|300.62|298.22|300.69|298.29|300.62|298.22|0
1649667390000|2022-04-11 08:56:30|300.69|298.29|300.95|298.55|301.08|298.68|300.69|298.29|0
1649667410000|2022-04-11 08:56:50|301.08|298.68|301.01|298.61|301.08|298.68|300.95|298.55|0
1649667420000|2022-04-11 08:57:00|300.95|298.55|301.01|298.61|301.01|298.61|300.95|298.55|0
1649667430000|2022-04-11 08:57:10|300.82|298.42|300.88|298.48|300.88|298.48|300.82|298.42|0
1649667440000|2022-04-11 08:57:20|300.95|298.55|301.34|298.94|301.34|298.94|300.95|298.55|0
1649667450000|2022-04-11 08:57:30|301.47|299.07|301.21|298.81|301.47|299.07|301.21|298.81|0
1649667460000|2022-04-11 08:57:40|301.08|298.68|300.82|298.42|301.21|298.81|300.82|298.42|0
1649667470000|2022-04-11 08:57:50|300.75|298.35|300.82|298.42|300.82|298.42|300.69|298.29|0
1649667480000|2022-04-11 08:58:00|300.69|298.29|300.88|298.48|300.88|298.48|300.69|298.29|0
1649667490000|2022-04-11 08:58:10|300.82|298.42|300.69|298.29|300.82|298.42|300.69|298.29|0
1649667500000|2022-04-11 08:58:20|300.82|298.42|300.55|298.15|300.82|298.42|300.55|298.15|0
1649667510000|2022-04-11 08:58:30|300.42|298.02|299.77|297.37|300.42|298.02|299.77|297.37|0
1649667520000|2022-04-11 08:58:40|299.64|297.24|299.64|297.24|299.64|297.24|299.64|297.24|0
1649667530000|2022-04-11 08:58:50|299.51|297.11|299.64|297.24|299.64|297.24|299.51|297.11|0
1649667540000|2022-04-11 08:59:00|300.03|297.63|300.03|297.63|300.03|297.63|300.03|297.63|0
1649667550000|2022-04-11 08:59:10|299.9|297.5|299.77|297.37|299.9|297.5|299.77|297.37|0
1649667560000|2022-04-11 08:59:20|299.83|297.43|299.9|297.5|299.9|297.5|299.83|297.43|0
1649667570000|2022-04-11 08:59:30|299.77|297.37|299.77|297.37|299.77|297.37|299.64|297.24|0
1649667580000|2022-04-11 08:59:40|299.64|297.24|299.77|297.37|299.77|297.37|299.64|297.24|0
1649667590000|2022-04-11 08:59:50|299.83|297.43|299.77|297.37|299.83|297.43|299.77|297.37|0
1649667600000|2022-04-11 09:00:00|299.83|297.43|300.03|297.63|300.03|297.63|299.83|297.43|0
1649667610000|2022-04-11 09:00:10|300.29|297.89|300.16|297.76|300.29|297.89|299.9|297.5|0
1649667620000|2022-04-11 09:00:20|300.03|297.63|299.51|297.11|300.03|297.63|299.51|297.11|0
1649667630000|2022-04-11 09:00:30|299.64|297.24|299.83|297.43|299.83|297.43|299.64|297.24|0
1649667640000|2022-04-11 09:00:40|300.03|297.63|300.42|298.02|300.42|298.02|300.03|297.63|0
1649667650000|2022-04-11 09:00:50|300.29|297.89|300.36|297.96|300.36|297.96|300.29|297.89|0
1649667660000|2022-04-11 09:01:00|300.42|298.02|300.42|298.02|300.42|298.02|300.29|297.89|0
1649667670000|2022-04-11 09:01:10|300.36|297.96|300.16|297.76|300.42|298.02|300.16|297.76|0
1649667680000|2022-04-11 09:01:20|300.03|297.63|299.9|297.5|300.03|297.63|299.9|297.5|0
1649667690000|2022-04-11 09:01:30|300.03|297.63|300.29|297.89|300.29|297.89|300.03|297.63|0
1649667700000|2022-04-11 09:01:40|300.36|297.96|300.16|297.76|300.36|297.96|300.03|297.63|0
1649667710000|2022-04-11 09:01:50|300.03|297.63|300.03|297.63|300.03|297.63|300.03|297.63|0
1649667720000|2022-04-11 09:02:00|300.16|297.76|299.77|297.37|300.16|297.76|299.77|297.37|0
1649667730000|2022-04-11 09:02:10|299.9|297.5|299.77|297.37|299.9|297.5|299.77|297.37|0
1649667740000|2022-04-11 09:02:20|299.64|297.24|299.64|297.24|299.64|297.24|299.64|297.24|0
1649667750000|2022-04-11 09:02:30|299.51|297.11|299.64|297.24|299.64|297.24|299.51|297.11|0
1649667760000|2022-04-11 09:02:40|299.51|297.11|299.9|297.5|299.9|297.5|299.51|297.11|0
1649667770000|2022-04-11 09:02:50|299.64|297.24|300.03|297.63|300.03|297.63|299.64|297.24|0
1649667780000|2022-04-11 09:03:00|299.9|297.5|300.03|297.63|300.03|297.63|299.9|297.5|0
1649667790000|2022-04-11 09:03:10|300.29|297.89|300.16|297.76|300.29|297.89|300.16|297.76|0
1649667800000|2022-04-11 09:03:20|300.29|297.89|300.16|297.76|300.29|297.89|300.16|297.76|0
1649667810000|2022-04-11 09:03:30|300.03|297.63|299.9|297.5|300.03|297.63|299.9|297.5|0
1649667820000|2022-04-11 09:03:40|300.16|297.76|300.16|297.76|300.16|297.76|300.09|297.69|0
1649667830000|2022-04-11 09:03:50|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1649667840000|2022-04-11 09:04:00|300.03|297.63|300.16|297.76|300.29|297.89|300.03|297.63|0
1649667850000|2022-04-11 09:04:10|300.22|297.82|300.22|297.82|300.29|297.89|300.22|297.82|0
1649667860000|2022-04-11 09:04:20|300.35|297.95|300.42|298.02|300.42|298.02|300.29|297.89|0
1649667870000|2022-04-11 09:04:30|300.35|297.95|300.42|298.02|300.42|298.02|300.35|297.95|0
1649667880000|2022-04-11 09:04:40|300.55|298.15|300.81|298.41|300.81|298.41|300.55|298.15|0
1649667890000|2022-04-11 09:04:50|300.55|298.15|300.75|298.35|300.75|298.35|300.55|298.15|0
1649667900000|2022-04-11 09:05:00|300.61|298.21|300.75|298.35|300.75|298.35|300.61|298.21|0
1649667910000|2022-04-11 09:05:10|301.07|298.67|301.07|298.67|301.34|298.94|301.07|298.67|0
1649667920000|2022-04-11 09:05:20|301.2|298.8|301.07|298.67|301.2|298.8|301.07|298.67|0
1649667930000|2022-04-11 09:05:30|300.81|298.41|300.81|298.41|300.81|298.41|300.81|298.41|0
1649667940000|2022-04-11 09:05:40|300.74|298.34|300.55|298.15|300.81|298.41|300.55|298.15|0
1649667950000|2022-04-11 09:05:50|300.61|298.21|300.68|298.28|300.68|298.28|300.61|298.21|0
1649667960000|2022-04-11 09:06:00|300.55|298.15|300.42|298.02|300.55|298.15|300.42|298.02|0
1649667970000|2022-04-11 09:06:10|300.55|298.15|300.55|298.15|300.55|298.15|300.55|298.15|0
1649667980000|2022-04-11 09:06:20|300.48|298.08|300.29|297.89|300.68|298.28|300.29|297.89|0
1649667990000|2022-04-11 09:06:30|300.22|297.82|300.16|297.76|300.22|297.82|300.16|297.76|0
1649668000000|2022-04-11 09:06:40|300.42|298.02|300.16|297.76|300.42|298.02|300.16|297.76|0
1649668010000|2022-04-11 09:06:50|300.03|297.63|300.16|297.76|300.16|297.76|299.9|297.5|0
1649668020000|2022-04-11 09:07:00|300.03|297.63|300.42|298.02|300.42|298.02|300.03|297.63|0
1649668030000|2022-04-11 09:07:10|300.48|298.08|300.48|298.08|300.55|298.15|300.42|298.02|0
1649668040000|2022-04-11 09:07:20|300.42|298.02|299.83|297.43|300.42|298.02|299.83|297.43|0
1649668050000|2022-04-11 09:07:30|299.9|297.5|299.9|297.5|300.03|297.63|299.9|297.5|0
1649668060000|2022-04-11 09:07:40|299.96|297.56|299.96|297.56|300.03|297.63|299.96|297.56|0
1649668070000|2022-04-11 09:07:50|300.03|297.63|300.03|297.63|300.03|297.63|300.03|297.63|0
1649668080000|2022-04-11 09:08:00|299.9|297.5|300.09|297.69|300.09|297.69|299.9|297.5|0
1649668090000|2022-04-11 09:08:10|300.03|297.63|299.64|297.24|300.03|297.63|299.57|297.17|0
1649668100000|2022-04-11 09:08:20|299.51|297.11|299.44|297.04|299.51|297.11|299.38|296.98|0
1649668110000|2022-04-11 09:08:30|299.51|297.11|299.25|296.85|299.51|297.11|299.25|296.85|0
1649668120000|2022-04-11 09:08:40|299.38|296.98|299.25|296.85|299.38|296.98|299.25|296.85|0
1649668130000|2022-04-11 09:08:50|299.31|296.91|299.51|297.11|299.51|297.11|299.31|296.91|0
1649668140000|2022-04-11 09:09:00|299.64|297.24|299.64|297.24|299.64|297.24|299.51|297.11|0
1649668150000|2022-04-11 09:09:10|299.9|297.5|299.51|297.11|299.9|297.5|299.51|297.11|0
1649668160000|2022-04-11 09:09:20|299.64|297.24|299.64|297.24|299.64|297.24|299.57|297.17|0
1649668170000|2022-04-11 09:09:30|299.77|297.37|299.83|297.43|299.83|297.43|299.77|297.37|0
1649668180000|2022-04-11 09:09:40|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1649668190000|2022-04-11 09:09:50|300.09|297.69|299.9|297.5|300.09|297.69|299.9|297.5|0
1649668200000|2022-04-11 09:10:00|299.96|297.56|299.96|297.56|299.96|297.56|299.83|297.43|0
1649668210000|2022-04-11 09:10:10|299.9|297.5|299.77|297.37|300.03|297.63|299.77|297.37|0
1649668220000|2022-04-11 09:10:20|299.64|297.24|299.77|297.37|299.77|297.37|299.64|297.24|0
1649668230000|2022-04-11 09:10:30|299.7|297.3|300.42|298.02|300.55|298.15|299.7|297.3|0
1649668240000|2022-04-11 09:10:40|300.48|298.08|300.68|298.28|300.68|298.28|300.48|298.08|0
1649668250000|2022-04-11 09:10:50|300.81|298.41|300.81|298.41|300.81|298.41|300.81|298.41|0
1649668260000|2022-04-11 09:11:00|300.68|298.28|300.55|298.15|300.81|298.41|300.55|298.15|0
1649668270000|2022-04-11 09:11:10|300.68|298.28|300.42|298.02|300.68|298.28|300.42|298.02|0
1649668280000|2022-04-11 09:11:20|300.55|298.15|300.29|297.89|300.55|298.15|300.29|297.89|0
1649668290000|2022-04-11 09:11:30|300.55|298.15|300.42|298.02|300.55|298.15|300.42|298.02|0
1649668320000|2022-04-11 09:12:00|300.55|298.15|300.68|298.28|300.68|298.28|300.55|298.15|0
1649668350000|2022-04-11 09:12:30|300.42|298.02|300.16|297.76|300.42|298.02|300.16|297.76|0
1649668360000|2022-04-11 09:12:40|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1649668370000|2022-04-11 09:12:50|300.03|297.63|299.64|297.24|300.03|297.63|299.64|297.24|0
1649668380000|2022-04-11 09:13:00|299.51|297.11|299.44|297.04|299.51|297.11|299.38|296.98|0
1649668390000|2022-04-11 09:13:10|299.38|296.98|299.38|296.98|299.38|296.98|299.38|296.98|0
1649668400000|2022-04-11 09:13:20|299.24|296.84|299.24|296.84|299.38|296.98|299.24|296.84|0
1649668410000|2022-04-11 09:13:30|299.38|296.98|299.24|296.84|299.38|296.98|299.24|296.84|0
1649668430000|2022-04-11 09:13:50|298.98|296.58|299.24|296.84|299.24|296.84|298.98|296.58|0
1649668440000|2022-04-11 09:14:00|299.31|296.91|299.24|296.84|299.31|296.91|299.24|296.84|0
1649668450000|2022-04-11 09:14:10|299.31|296.91|299.24|296.84|299.31|296.91|299.24|296.84|0
1649668460000|2022-04-11 09:14:20|299.37|296.97|299.37|296.97|299.37|296.97|299.31|296.91|0
1649668470000|2022-04-11 09:14:30|299.64|297.24|299.5|297.1|299.64|297.24|299.5|297.1|0
1649668480000|2022-04-11 09:14:40|299.64|297.24|299.77|297.37|299.77|297.37|299.64|297.24|0
1649668490000|2022-04-11 09:14:50|299.9|297.5|299.9|297.5|299.9|297.5|299.83|297.43|0
1649668500000|2022-04-11 09:15:00|300.03|297.63|299.9|297.5|300.03|297.63|299.9|297.5|0
1649668510000|2022-04-11 09:15:10|300.03|297.63|299.77|297.37|300.03|297.63|299.77|297.37|0
1649668520000|2022-04-11 09:15:20|299.63|297.23|299.63|297.23|299.63|297.23|299.57|297.17|0
1649668530000|2022-04-11 09:15:30|299.83|297.43|299.83|297.43|299.9|297.5|299.83|297.43|0
1649668540000|2022-04-11 09:15:40|299.9|297.5|299.96|297.56|299.96|297.56|299.9|297.5|0
1649668550000|2022-04-11 09:15:50|299.9|297.5|299.96|297.56|299.96|297.56|299.9|297.5|0
1649668560000|2022-04-11 09:16:00|300.03|297.63|300.29|297.89|300.29|297.89|300.03|297.63|0
1649668570000|2022-04-11 09:16:10|300.68|298.28|301|298.6|301|298.6|300.68|298.28|0
1649668580000|2022-04-11 09:16:20|300.94|298.54|300.81|298.41|300.94|298.54|300.81|298.41|0
1649668590000|2022-04-11 09:16:30|300.68|298.28|300.48|298.08|300.68|298.28|300.48|298.08|0
1649668600000|2022-04-11 09:16:40|300.55|298.15|300.42|298.02|300.55|298.15|300.42|298.02|0
1649668610000|2022-04-11 09:16:50|300.55|298.15|300.68|298.28|300.68|298.28|300.55|298.15|0
1649668620000|2022-04-11 09:17:00|300.61|298.21|300.81|298.41|300.81|298.41|300.61|298.21|0
1649668630000|2022-04-11 09:17:10|300.94|298.54|300.94|298.54|300.94|298.54|300.94|298.54|0
1649668640000|2022-04-11 09:17:20|300.87|298.47|300.94|298.54|300.94|298.54|300.81|298.41|0
1649668650000|2022-04-11 09:17:30|301|298.6|301.07|298.67|301.07|298.67|300.94|298.54|0
1649668660000|2022-04-11 09:17:40|300.94|298.54|300.55|298.15|300.94|298.54|300.55|298.15|0
1649668670000|2022-04-11 09:17:50|300.42|298.02|300.42|298.02|300.42|298.02|300.42|298.02|0
1649668680000|2022-04-11 09:18:00|300.55|298.15|300.68|298.28|300.68|298.28|300.55|298.15|0
1649668690000|2022-04-11 09:18:10|300.55|298.15|300.68|298.28|300.68|298.28|300.55|298.15|0
1649668710000|2022-04-11 09:18:30|300.81|298.41|300.94|298.54|300.94|298.54|300.81|298.41|0
1649668720000|2022-04-11 09:18:40|300.81|298.41|300.68|298.28|300.81|298.41|300.55|298.15|0
1649668730000|2022-04-11 09:18:50|300.81|298.41|300.68|298.28|300.81|298.41|300.68|298.28|0
1649668740000|2022-04-11 09:19:00|300.81|298.41|300.81|298.41|300.81|298.41|300.81|298.41|0
1649668750000|2022-04-11 09:19:10|300.68|298.28|300.55|298.15|300.68|298.28|300.55|298.15|0
1649668760000|2022-04-11 09:19:20|300.61|298.21|300.42|298.02|300.61|298.21|300.35|297.95|0
1649668770000|2022-04-11 09:19:30|300.55|298.15|300.68|298.28|300.68|298.28|300.55|298.15|0
1649668790000|2022-04-11 09:19:50|300.81|298.41|301.07|298.67|301.07|298.67|300.81|298.41|0
1649668800000|2022-04-11 09:20:00|301.2|298.8|301.07|298.67|301.2|298.8|301.07|298.67|0
1649668810000|2022-04-11 09:20:10|300.94|298.54|301.13|298.73|301.13|298.73|300.94|298.54|0
1649668820000|2022-04-11 09:20:20|301.2|298.8|300.94|298.54|301.2|298.8|300.94|298.54|0
1649668830000|2022-04-11 09:20:30|300.68|298.28|300.68|298.28|300.74|298.34|300.68|298.28|0
1649668840000|2022-04-11 09:20:40|300.81|298.41|300.68|298.28|300.81|298.41|300.68|298.28|0
1649668850000|2022-04-11 09:20:50|300.55|298.15|300.55|298.15|300.68|298.28|300.41|298.01|0
1649668860000|2022-04-11 09:21:00|300.41|298.01|300.41|298.01|300.41|298.01|300.41|298.01|0
1649668870000|2022-04-11 09:21:10|300.55|298.15|300.48|298.08|300.55|298.15|300.48|298.08|0
1649668880000|2022-04-11 09:21:20|300.61|298.21|300.81|298.41|300.81|298.41|300.61|298.21|0
1649668890000|2022-04-11 09:21:30|300.68|298.28|300.74|298.34|300.81|298.41|300.68|298.28|0
1649668900000|2022-04-11 09:21:40|300.81|298.41|300.68|298.28|300.81|298.41|300.68|298.28|0
1649668910000|2022-04-11 09:21:50|300.61|298.21|300.54|298.14|300.61|298.21|300.54|298.14|0
1649668920000|2022-04-11 09:22:00|300.68|298.28|300.54|298.14|300.68|298.28|300.48|298.08|0
1649668930000|2022-04-11 09:22:10|300.61|298.21|300.54|298.14|300.61|298.21|300.54|298.14|0
1649668940000|2022-04-11 09:22:20|300.68|298.28|300.68|298.28|300.68|298.28|300.68|298.28|0
1649668950000|2022-04-11 09:22:30|300.81|298.41|301.07|298.67|301.07|298.67|300.81|298.41|0
1649668960000|2022-04-11 09:22:40|300.94|298.54|300.94|298.54|300.94|298.54|300.94|298.54|0
1649668970000|2022-04-11 09:22:50|301.07|298.67|301.33|298.93|301.33|298.93|301.07|298.67|0
1649668980000|2022-04-11 09:23:00|301.46|299.06|301.33|298.93|301.46|299.06|301.33|298.93|0
1649668990000|2022-04-11 09:23:10|301.46|299.06|301.07|298.67|301.46|299.06|301.07|298.67|0
1649669000000|2022-04-11 09:23:20|301.13|298.73|301.2|298.8|301.33|298.93|301.13|298.73|0
1649669010000|2022-04-11 09:23:30|301.26|298.86|301.46|299.06|301.46|299.06|301.26|298.86|0
1649669020000|2022-04-11 09:23:40|301.39|298.99|301.46|299.06|301.46|299.06|301.39|298.99|0
1649669030000|2022-04-11 09:23:50|301.59|299.19|301.72|299.32|301.85|299.45|301.59|299.19|0
1649669040000|2022-04-11 09:24:00|301.78|299.38|301.33|298.93|301.78|299.38|301.33|298.93|0
1649669050000|2022-04-11 09:24:10|301.46|299.06|301.72|299.32|301.72|299.32|301.46|299.06|0
1649669060000|2022-04-11 09:24:20|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1649669070000|2022-04-11 09:24:30|301.78|299.38|301.85|299.45|301.85|299.45|301.78|299.38|0
1649669080000|2022-04-11 09:24:40|301.59|299.19|301.85|299.45|301.85|299.45|301.59|299.19|0
1649669090000|2022-04-11 09:24:50|301.91|299.51|301.98|299.58|301.98|299.58|301.91|299.51|0
1649669110000|2022-04-11 09:25:10|301.85|299.45|301.85|299.45|301.91|299.51|301.85|299.45|0
1649669120000|2022-04-11 09:25:20|301.91|299.51|301.98|299.58|301.98|299.58|301.85|299.45|0
1649669130000|2022-04-11 09:25:30|302.11|299.71|302.11|299.71|302.11|299.71|302.11|299.71|0
1649669140000|2022-04-11 09:25:40|301.98|299.58|302.04|299.64|302.04|299.64|301.98|299.58|0
1649669150000|2022-04-11 09:25:50|301.98|299.58|302.11|299.71|302.11|299.71|301.98|299.58|0
1649669160000|2022-04-11 09:26:00|302.17|299.77|302.11|299.71|302.5|300.1|302.11|299.71|0
1649669170000|2022-04-11 09:26:10|302.04|299.64|302.11|299.71|302.11|299.71|302.04|299.64|0
1649669180000|2022-04-11 09:26:20|302.24|299.84|302.24|299.84|302.24|299.84|302.17|299.77|0
1649669190000|2022-04-11 09:26:30|302.17|299.77|302.11|299.71|302.17|299.77|302.11|299.71|0
1649669200000|2022-04-11 09:26:40|302.24|299.84|302.17|299.77|302.24|299.84|302.17|299.77|0
1649669210000|2022-04-11 09:26:50|302.11|299.71|302.24|299.84|302.37|299.97|302.11|299.71|0
1649669220000|2022-04-11 09:27:00|302.37|299.97|302.63|300.23|302.63|300.23|302.37|299.97|0
1649669230000|2022-04-11 09:27:10|302.37|299.97|302.5|300.1|302.5|300.1|302.37|299.97|0
1649669240000|2022-04-11 09:27:20|302.37|299.97|302.37|299.97|302.44|300.04|302.37|299.97|0
1649669250000|2022-04-11 09:27:30|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1649669260000|2022-04-11 09:27:40|302.37|299.97|302.5|300.1|302.5|300.1|302.37|299.97|0
1649669270000|2022-04-11 09:27:50|302.37|299.97|302.17|299.77|302.37|299.97|302.17|299.77|0
1649669280000|2022-04-11 09:28:00|302.24|299.84|301.98|299.58|302.24|299.84|301.98|299.58|0
1649669290000|2022-04-11 09:28:10|302.11|299.71|301.98|299.58|302.11|299.71|301.98|299.58|0
1649669300000|2022-04-11 09:28:20|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1649669320000|2022-04-11 09:28:40|301.98|299.58|302.11|299.71|302.11|299.71|301.91|299.51|0
1649669330000|2022-04-11 09:28:50|302.04|299.64|302.04|299.64|302.11|299.71|302.04|299.64|0
1649669340000|2022-04-11 09:29:00|302.11|299.71|302.04|299.64|302.11|299.71|301.98|299.58|0
1649669350000|2022-04-11 09:29:10|302.11|299.71|302.04|299.64|302.11|299.71|302.04|299.64|0
1649669360000|2022-04-11 09:29:20|302.11|299.71|301.98|299.58|302.11|299.71|301.98|299.58|0
1649669370000|2022-04-11 09:29:30|302.04|299.64|302.24|299.84|302.24|299.84|302.04|299.64|0
1649669380000|2022-04-11 09:29:40|302.37|299.97|302.5|300.1|302.63|300.23|302.37|299.97|0
1649669390000|2022-04-11 09:29:50|302.43|300.03|302.43|300.03|302.5|300.1|302.43|300.03|0
1649669400000|2022-04-11 09:30:00|302.3|299.9|302.3|299.9|302.37|299.97|302.3|299.9|0
1649669410000|2022-04-11 09:30:10|302.37|299.97|301.59|299.19|302.37|299.97|301.59|299.19|0
1649669420000|2022-04-11 09:30:20|301.52|299.12|302.11|299.71|302.11|299.71|301.52|299.12|0
1649669430000|2022-04-11 09:30:30|302.24|299.84|302.11|299.71|302.24|299.84|302.11|299.71|0
1649669440000|2022-04-11 09:30:40|302.04|299.64|301.98|299.58|302.04|299.64|301.98|299.58|0
1649669450000|2022-04-11 09:30:50|302.04|299.64|301.91|299.51|302.04|299.64|301.91|299.51|0
1649669460000|2022-04-11 09:31:00|301.98|299.58|302.04|299.64|302.04|299.64|301.98|299.58|0
1649669470000|2022-04-11 09:31:10|302.11|299.71|302.17|299.77|302.17|299.77|302.11|299.71|0
1649669480000|2022-04-11 09:31:20|302.11|299.71|302.24|299.84|302.24|299.84|302.11|299.71|0
1649669490000|2022-04-11 09:31:30|302.37|299.97|301.91|299.51|302.37|299.97|301.91|299.51|0
1649669500000|2022-04-11 09:31:40|301.78|299.38|301.72|299.32|301.85|299.45|301.72|299.32|0
1649669510000|2022-04-11 09:31:50|301.59|299.19|301.59|299.19|301.59|299.19|301.45|299.05|0
1649669520000|2022-04-11 09:32:00|301.45|299.05|301.72|299.32|301.72|299.32|301.45|299.05|0
1649669530000|2022-04-11 09:32:10|301.59|299.19|301.52|299.12|301.65|299.25|301.52|299.12|0
1649669540000|2022-04-11 09:32:20|301.59|299.19|301.59|299.19|301.72|299.32|301.59|299.19|0
1649669550000|2022-04-11 09:32:30|301.72|299.32|301.98|299.58|301.98|299.58|301.72|299.32|0
1649669560000|2022-04-11 09:32:40|302.11|299.71|302.24|299.84|302.37|299.97|302.11|299.71|0
1649669570000|2022-04-11 09:32:50|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1649669580000|2022-04-11 09:33:00|302.24|299.84|302.24|299.84|302.24|299.84|302.17|299.77|0
1649669590000|2022-04-11 09:33:10|302.11|299.71|302.11|299.71|302.11|299.71|302.11|299.71|0
1649669610000|2022-04-11 09:33:30|302.04|299.64|302.24|299.84|302.24|299.84|302.04|299.64|0
1649669620000|2022-04-11 09:33:40|302.11|299.71|302.11|299.71|302.11|299.71|302.11|299.71|0
1649669630000|2022-04-11 09:33:50|301.98|299.58|302.04|299.64|302.11|299.71|301.98|299.58|0
1649669640000|2022-04-11 09:34:00|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1649669650000|2022-04-11 09:34:10|301.85|299.45|302.04|299.64|302.04|299.64|301.85|299.45|0
1649669660000|2022-04-11 09:34:20|302.11|299.71|302.04|299.64|302.11|299.71|301.98|299.58|0
1649669670000|2022-04-11 09:34:30|301.98|299.58|301.85|299.45|301.98|299.58|301.85|299.45|0
1649669680000|2022-04-11 09:34:40|301.78|299.38|301.78|299.38|301.78|299.38|301.78|299.38|0
1649669690000|2022-04-11 09:34:50|301.72|299.32|301.78|299.38|301.78|299.38|301.72|299.32|0
1649669700000|2022-04-11 09:35:00|301.98|299.58|301.98|299.58|302.04|299.64|301.98|299.58|0
1649669710000|2022-04-11 09:35:10|301.85|299.45|301.71|299.31|301.85|299.45|301.71|299.31|0
1649669720000|2022-04-11 09:35:20|301.78|299.38|301.71|299.31|301.78|299.38|301.71|299.31|0
1649669730000|2022-04-11 09:35:30|301.85|299.45|301.85|299.45|301.85|299.45|301.78|299.38|0
1649669740000|2022-04-11 09:35:40|301.98|299.58|301.85|299.45|301.98|299.58|301.85|299.45|0
1649669760000|2022-04-11 09:36:00|301.78|299.38|301.78|299.38|301.78|299.38|301.78|299.38|0
1649669770000|2022-04-11 09:36:10|301.71|299.31|301.85|299.45|301.85|299.45|301.71|299.31|0
1649669780000|2022-04-11 09:36:20|301.91|299.51|301.98|299.58|302.11|299.71|301.91|299.51|0
1649669790000|2022-04-11 09:36:30|301.91|299.51|301.85|299.45|301.98|299.58|301.85|299.45|0
1649669810000|2022-04-11 09:36:50|301.98|299.58|301.84|299.44|301.98|299.58|301.84|299.44|0
1649669830000|2022-04-11 09:37:10|301.71|299.31|301.84|299.44|301.84|299.44|301.71|299.31|0
1649669840000|2022-04-11 09:37:20|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1649669850000|2022-04-11 09:37:30|302.04|299.64|302.04|299.64|302.04|299.64|302.04|299.64|0
1649669860000|2022-04-11 09:37:40|302.11|299.71|302.11|299.71|302.11|299.71|302.04|299.64|0
1649669870000|2022-04-11 09:37:50|302.04|299.64|302.11|299.71|302.11|299.71|302.04|299.64|0
1649669880000|2022-04-11 09:38:00|302.04|299.64|302.37|299.97|302.37|299.97|302.04|299.64|0
1649669890000|2022-04-11 09:38:10|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1649669900000|2022-04-11 09:38:20|302.17|299.77|302.3|299.9|302.37|299.97|302.17|299.77|0
1649669910000|2022-04-11 09:38:30|302.43|300.03|302.37|299.97|302.43|300.03|302.37|299.97|0
1649669920000|2022-04-11 09:38:40|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1649669930000|2022-04-11 09:38:50|302.37|299.97|302.3|299.9|302.37|299.97|302.24|299.84|0
1649669940000|2022-04-11 09:39:00|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1649669950000|2022-04-11 09:39:10|302.5|300.1|302.37|299.97|302.5|300.1|302.37|299.97|0
1649669960000|2022-04-11 09:39:20|302.63|300.23|302.37|299.97|302.63|300.23|302.37|299.97|0
1649669970000|2022-04-11 09:39:30|302.5|300.1|302.5|300.1|302.5|300.1|302.43|300.03|0
1649669980000|2022-04-11 09:39:40|302.63|300.23|302.63|300.23|302.69|300.29|302.63|300.23|0
1649670000000|2022-04-11 09:40:00|302.56|300.16|302.63|300.23|302.63|300.23|302.56|300.16|0
1649670010000|2022-04-11 09:40:10|302.76|300.36|302.89|300.49|302.89|300.49|302.76|300.36|0
1649670020000|2022-04-11 09:40:20|302.76|300.36|302.5|300.1|302.76|300.36|302.5|300.1|0
1649670030000|2022-04-11 09:40:30|302.56|300.16|302.63|300.23|302.63|300.23|302.56|300.16|0
1649670040000|2022-04-11 09:40:40|302.5|300.1|302.5|300.1|302.56|300.16|302.5|300.1|0
1649670070000|2022-04-11 09:41:10|302.43|300.03|301.84|299.44|302.43|300.03|301.84|299.44|0
1649670080000|2022-04-11 09:41:20|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1649670090000|2022-04-11 09:41:30|301.64|299.24|301.58|299.18|301.64|299.24|301.58|299.18|0
1649670100000|2022-04-11 09:41:40|301.64|299.24|301.58|299.18|301.64|299.24|301.51|299.11|0
1649670110000|2022-04-11 09:41:50|301.64|299.24|301.71|299.31|301.77|299.37|301.64|299.24|0
1649670120000|2022-04-11 09:42:00|301.84|299.44|301.58|299.18|301.84|299.44|301.58|299.18|0
1649670130000|2022-04-11 09:42:10|301.71|299.31|301.58|299.18|301.71|299.31|301.58|299.18|0
1649670140000|2022-04-11 09:42:20|301.64|299.24|301.64|299.24|301.71|299.31|301.64|299.24|0
1649670150000|2022-04-11 09:42:30|301.51|299.11|301.45|299.05|301.51|299.11|301.32|298.92|0
1649670160000|2022-04-11 09:42:40|301.38|298.98|301.19|298.79|301.38|298.98|301.06|298.66|0
1649670170000|2022-04-11 09:42:50|301.12|298.72|301.19|298.79|301.19|298.79|301.12|298.72|0
1649670180000|2022-04-11 09:43:00|301.25|298.85|301.25|298.85|301.25|298.85|301.25|298.85|0
1649670190000|2022-04-11 09:43:10|301.38|298.98|301.32|298.92|301.38|298.98|301.19|298.79|0
1649670200000|2022-04-11 09:43:20|301.38|298.98|301.45|299.05|301.45|299.05|301.38|298.98|0
1649670210000|2022-04-11 09:43:30|301.58|299.18|301.58|299.18|301.58|299.18|301.51|299.11|0
1649670230000|2022-04-11 09:43:50|301.64|299.24|301.84|299.44|301.97|299.57|301.64|299.24|0
1649670240000|2022-04-11 09:44:00|301.77|299.37|301.84|299.44|301.84|299.44|301.77|299.37|0
1649670250000|2022-04-11 09:44:10|301.77|299.37|302.23|299.83|302.23|299.83|301.77|299.37|0
1649670260000|2022-04-11 09:44:20|302.37|299.97|302.5|300.1|302.5|300.1|302.37|299.97|0
1649670270000|2022-04-11 09:44:30|302.37|299.97|302.5|300.1|302.5|300.1|302.37|299.97|0
1649670280000|2022-04-11 09:44:40|302.56|300.16|302.37|299.97|302.63|300.23|302.37|299.97|0
1649670290000|2022-04-11 09:44:50|302.5|300.1|302.5|300.1|302.5|300.1|302.43|300.03|0
1649670300000|2022-04-11 09:45:00|302.63|300.23|302.63|300.23|302.63|300.23|302.5|300.1|0
1649670310000|2022-04-11 09:45:10|302.37|299.97|302.5|300.1|302.5|300.1|302.37|299.97|0
1649670320000|2022-04-11 09:45:20|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1649670330000|2022-04-11 09:45:30|302.36|299.96|302.36|299.96|302.5|300.1|302.36|299.96|0
1649670340000|2022-04-11 09:45:40|302.43|300.03|302.36|299.96|302.43|300.03|302.36|299.96|0
1649670350000|2022-04-11 09:45:50|302.3|299.9|302.36|299.96|302.36|299.96|302.3|299.9|0
1649670360000|2022-04-11 09:46:00|302.43|300.03|302.43|300.03|302.5|300.1|302.43|300.03|0
1649670370000|2022-04-11 09:46:10|302.5|300.1|302.3|299.9|302.5|300.1|302.3|299.9|0
1649670380000|2022-04-11 09:46:20|302.36|299.96|302.36|299.96|302.43|300.03|302.36|299.96|0
1649670390000|2022-04-11 09:46:30|302.43|300.03|302.43|300.03|302.56|300.16|302.43|300.03|0
1649670400000|2022-04-11 09:46:40|302.36|299.96|302.5|300.1|302.5|300.1|302.36|299.96|0
1649670410000|2022-04-11 09:46:50|303.02|300.62|304.99|302.59|304.99|302.59|303.02|300.62|0
1649670420000|2022-04-11 09:47:00|305.25|302.85|305.98|303.58|305.98|303.58|305.25|302.85|0
1649670430000|2022-04-11 09:47:10|305.38|302.98|304.99|302.59|305.38|302.98|304.99|302.59|0
1649670440000|2022-04-11 09:47:20|304.86|302.46|304.73|302.33|304.86|302.46|304.73|302.33|0
1649670450000|2022-04-11 09:47:30|304.79|302.39|304.99|302.59|304.99|302.59|304.79|302.39|0
1649670460000|2022-04-11 09:47:40|305.91|303.51|305.65|303.25|305.91|303.51|305.65|303.25|0
1649670470000|2022-04-11 09:47:50|305.25|302.85|304.73|302.33|305.25|302.85|304.73|302.33|0
1649670480000|2022-04-11 09:48:00|304.86|302.46|304.73|302.33|304.99|302.59|304.73|302.33|0
1649670490000|2022-04-11 09:48:10|304.59|302.19|304.2|301.8|304.59|302.19|304.2|301.8|0
1649670500000|2022-04-11 09:48:20|304.13|301.73|304.33|301.93|304.46|302.06|304.07|301.67|0
1649670510000|2022-04-11 09:48:30|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1649670520000|2022-04-11 09:48:40|304.07|301.67|303.74|301.34|304.07|301.67|303.74|301.34|0
1649670530000|2022-04-11 09:48:50|303.67|301.27|303.74|301.34|303.81|301.41|303.67|301.27|0
1649670540000|2022-04-11 09:49:00|303.67|301.27|303.54|301.14|303.67|301.27|303.54|301.14|0
1649670550000|2022-04-11 09:49:10|303.47|301.07|303.54|301.14|303.61|301.21|303.47|301.07|0
1649670560000|2022-04-11 09:49:20|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1649670570000|2022-04-11 09:49:30|303.81|301.41|303.67|301.27|304|301.6|303.67|301.27|0
1649670580000|2022-04-11 09:49:40|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1649670590000|2022-04-11 09:49:50|303.41|301.01|303.28|300.88|303.54|301.14|303.28|300.88|0
1649670600000|2022-04-11 09:50:00|303.34|300.94|303.54|301.14|303.54|301.14|303.28|300.88|0
1649670610000|2022-04-11 09:50:10|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1649670620000|2022-04-11 09:50:20|303.67|301.27|304.26|301.86|304.26|301.86|303.54|301.14|0
1649670630000|2022-04-11 09:50:30|304.07|301.67|303.54|301.14|304.07|301.67|303.54|301.14|0
1649670640000|2022-04-11 09:50:40|303.41|301.01|303.28|300.88|303.41|301.01|303.15|300.75|0
1649670650000|2022-04-11 09:50:50|303.15|300.75|303.34|300.94|303.34|300.94|303.15|300.75|0
1649670660000|2022-04-11 09:51:00|303.28|300.88|303.54|301.14|303.54|301.14|303.28|300.88|0
1649670670000|2022-04-11 09:51:10|303.41|301.01|303.41|301.01|303.41|301.01|303.41|301.01|0
1649670680000|2022-04-11 09:51:20|303.47|301.07|303.41|301.01|303.54|301.14|303.41|301.01|0
1649670690000|2022-04-11 09:51:30|303.47|301.07|303.54|301.14|303.54|301.14|303.41|301.01|0
1649670700000|2022-04-11 09:51:40|303.67|301.27|303.28|300.88|303.67|301.27|303.28|300.88|0
1649670710000|2022-04-11 09:51:50|303.21|300.81|303.28|300.88|303.28|300.88|303.15|300.75|0
1649670720000|2022-04-11 09:52:00|303.54|301.14|303.6|301.2|303.6|301.2|303.54|301.14|0
1649670730000|2022-04-11 09:52:10|303.8|301.4|303.87|301.47|303.87|301.47|303.8|301.4|0
1649670740000|2022-04-11 09:52:20|303.8|301.4|304|301.6|304|301.6|303.8|301.4|0
1649670750000|2022-04-11 09:52:30|304.07|301.67|303.94|301.54|304.2|301.8|303.94|301.54|0
1649670760000|2022-04-11 09:52:40|303.8|301.4|303.8|301.4|303.87|301.47|303.8|301.4|0
1649670770000|2022-04-11 09:52:50|303.74|301.34|303.54|301.14|303.74|301.34|303.54|301.14|0
1649670780000|2022-04-11 09:53:00|303.6|301.2|303.6|301.2|303.6|301.2|303.54|301.14|0
1649670790000|2022-04-11 09:53:10|303.67|301.27|304.13|301.73|304.13|301.73|303.67|301.27|0
1649670800000|2022-04-11 09:53:20|304.26|301.86|304.2|301.8|304.26|301.86|304.2|301.8|0
1649670810000|2022-04-11 09:53:30|304.33|301.93|304.33|301.93|304.33|301.93|304.2|301.8|0
1649670820000|2022-04-11 09:53:40|304.39|301.99|304.33|301.93|304.46|302.06|304.33|301.93|0
1649670830000|2022-04-11 09:53:50|304.26|301.86|304.2|301.8|304.33|301.93|304.2|301.8|0
1649670840000|2022-04-11 09:54:00|304.26|301.86|304.86|302.46|304.86|302.46|303.94|301.54|0
1649670850000|2022-04-11 09:54:10|305.12|302.72|304.99|302.59|305.12|302.72|304.99|302.59|0
1649670860000|2022-04-11 09:54:20|305.12|302.72|304.99|302.59|305.12|302.72|304.99|302.59|0
1649670870000|2022-04-11 09:54:30|305.05|302.65|305.38|302.98|305.38|302.98|305.05|302.65|0
1649670880000|2022-04-11 09:54:40|305.12|302.72|305.38|302.98|305.38|302.98|305.12|302.72|0
1649670890000|2022-04-11 09:54:50|305.25|302.85|305.31|302.91|305.31|302.91|305.12|302.72|0
1649670900000|2022-04-11 09:55:00|305.25|302.85|305.51|303.11|305.64|303.24|305.25|302.85|0
1649670910000|2022-04-11 09:55:10|305.38|302.98|304.72|302.32|305.38|302.98|304.72|302.32|0
1649670920000|2022-04-11 09:55:20|304.85|302.45|304.72|302.32|304.85|302.45|304.72|302.32|0
1649670930000|2022-04-11 09:55:30|304.65|302.25|304.59|302.19|304.72|302.32|304.59|302.19|0
1649670940000|2022-04-11 09:55:40|304.85|302.45|304.85|302.45|304.92|302.52|304.85|302.45|0
1649670950000|2022-04-11 09:55:50|304.92|302.52|304.99|302.59|304.99|302.59|304.92|302.52|0
1649670960000|2022-04-11 09:56:00|305.25|302.85|305.12|302.72|305.25|302.85|305.05|302.65|0
1649670970000|2022-04-11 09:56:10|305.38|302.98|305.58|303.18|305.58|303.18|305.38|302.98|0
1649670980000|2022-04-11 09:56:20|305.51|303.11|305.51|303.11|305.51|303.11|305.44|303.04|0
1649670990000|2022-04-11 09:56:30|305.58|303.18|306.17|303.77|306.17|303.77|305.58|303.18|0
1649671000000|2022-04-11 09:56:40|306.04|303.64|305.91|303.51|306.04|303.64|305.91|303.51|0
1649671010000|2022-04-11 09:56:50|306.3|303.9|306.44|304.04|306.44|304.04|306.3|303.9|0
1649671020000|2022-04-11 09:57:00|306.17|303.77|306.17|303.77|306.3|303.9|306.17|303.77|0
1649671030000|2022-04-11 09:57:10|306.04|303.64|305.91|303.51|306.04|303.64|305.91|303.51|0
1649671040000|2022-04-11 09:57:20|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649671050000|2022-04-11 09:57:30|305.97|303.57|306.04|303.64|306.04|303.64|305.97|303.57|0
1649671060000|2022-04-11 09:57:40|305.97|303.57|305.78|303.38|305.97|303.57|305.78|303.38|0
1649671070000|2022-04-11 09:57:50|305.64|303.24|305.78|303.38|305.78|303.38|305.64|303.24|0
1649671100000|2022-04-11 09:58:20|305.84|303.44|305.91|303.51|305.91|303.51|305.64|303.24|0
1649671110000|2022-04-11 09:58:30|306.04|303.64|305.91|303.51|306.04|303.64|305.91|303.51|0
1649671120000|2022-04-11 09:58:40|305.77|303.37|305.91|303.51|305.91|303.51|305.77|303.37|0
1649671130000|2022-04-11 09:58:50|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649671140000|2022-04-11 09:59:00|306.23|303.83|306.3|303.9|306.43|304.03|306.23|303.83|0
1649671150000|2022-04-11 09:59:10|306.04|303.64|305.91|303.51|306.04|303.64|305.91|303.51|0
1649671160000|2022-04-11 09:59:20|305.84|303.44|305.64|303.24|305.84|303.44|305.64|303.24|0
1649671170000|2022-04-11 09:59:30|305.71|303.31|305.51|303.11|305.71|303.31|305.51|303.11|0
1649671180000|2022-04-11 09:59:40|305.64|303.24|305.44|303.04|305.64|303.24|305.38|302.98|0
1649671190000|2022-04-11 09:59:50|305.38|302.98|305.44|303.04|305.44|303.04|305.38|302.98|0
1649671200000|2022-04-11 10:00:00|305.64|303.24|306.17|303.77|306.17|303.77|305.64|303.24|0
1649671210000|2022-04-11 10:00:10|306.3|303.9|306.37|303.97|306.37|303.97|306.23|303.83|0
1649671220000|2022-04-11 10:00:20|306.04|303.64|306.04|303.64|306.04|303.64|305.97|303.57|0
1649671230000|2022-04-11 10:00:30|306.17|303.77|306.23|303.83|306.3|303.9|306.17|303.77|0
1649671240000|2022-04-11 10:00:40|306.17|303.77|305.77|303.37|306.17|303.77|305.77|303.37|0
1649671250000|2022-04-11 10:00:50|305.91|303.51|306.04|303.64|306.04|303.64|305.91|303.51|0
1649671260000|2022-04-11 10:01:00|305.91|303.51|306.04|303.64|306.3|303.9|305.91|303.51|0
1649671270000|2022-04-11 10:01:10|305.91|303.51|305.91|303.51|305.91|303.51|305.91|303.51|0
1649671280000|2022-04-11 10:01:20|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1649671290000|2022-04-11 10:01:30|305.91|303.51|305.91|303.51|305.97|303.57|305.91|303.51|0
1649671300000|2022-04-11 10:01:40|305.97|303.57|305.91|303.51|305.97|303.57|305.91|303.51|0
1649671310000|2022-04-11 10:01:50|305.97|303.57|306.17|303.77|306.17|303.77|305.97|303.57|0
1649671320000|2022-04-11 10:02:00|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649671330000|2022-04-11 10:02:10|305.91|303.51|305.91|303.51|305.91|303.51|305.91|303.51|0
1649671340000|2022-04-11 10:02:20|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649671350000|2022-04-11 10:02:30|305.91|303.51|306.04|303.64|306.1|303.7|305.91|303.51|0
1649671360000|2022-04-11 10:02:40|306.3|303.9|306.17|303.77|306.3|303.9|306.17|303.77|0
1649671370000|2022-04-11 10:02:50|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649671380000|2022-04-11 10:03:00|306.17|303.77|305.97|303.57|306.17|303.77|305.97|303.57|0
1649671390000|2022-04-11 10:03:10|306.17|303.77|306.3|303.9|306.3|303.9|306.17|303.77|0
1649671400000|2022-04-11 10:03:20|306.17|303.77|306.43|304.03|306.43|304.03|306.17|303.77|0
1649671410000|2022-04-11 10:03:30|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649671420000|2022-04-11 10:03:40|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1649671440000|2022-04-11 10:04:00|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649671450000|2022-04-11 10:04:10|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1649671460000|2022-04-11 10:04:20|306.23|303.83|306.3|303.9|306.3|303.9|306.23|303.83|0
1649671470000|2022-04-11 10:04:30|306.17|303.77|306.17|303.77|306.3|303.9|306.17|303.77|0
1649671480000|2022-04-11 10:04:40|306.1|303.7|306.17|303.77|306.17|303.77|306.1|303.7|0
1649671490000|2022-04-11 10:04:50|306.1|303.7|306.04|303.64|306.1|303.7|306.04|303.64|0
1649671500000|2022-04-11 10:05:00|306.17|303.77|305.9|303.5|306.17|303.77|305.9|303.5|0
1649671510000|2022-04-11 10:05:10|305.84|303.44|305.9|303.5|305.9|303.5|305.84|303.44|0
1649671520000|2022-04-11 10:05:20|305.84|303.44|306.04|303.64|306.04|303.64|305.84|303.44|0
1649671530000|2022-04-11 10:05:30|306.3|303.9|306.17|303.77|306.3|303.9|306.17|303.77|0
1649671540000|2022-04-11 10:05:40|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649671550000|2022-04-11 10:05:50|306.17|303.77|306.17|303.77|306.3|303.9|306.17|303.77|0
1649671560000|2022-04-11 10:06:00|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649671570000|2022-04-11 10:06:10|305.9|303.5|305.9|303.5|306.04|303.64|305.9|303.5|0
1649671580000|2022-04-11 10:06:20|305.64|303.24|305.77|303.37|305.77|303.37|305.64|303.24|0
1649671590000|2022-04-11 10:06:30|305.7|303.3|305.9|303.5|305.9|303.5|305.7|303.3|0
1649671600000|2022-04-11 10:06:40|306.04|303.64|306.1|303.7|306.3|303.9|306.04|303.64|0
1649671610000|2022-04-11 10:06:50|306.17|303.77|305.9|303.5|306.17|303.77|305.9|303.5|0
1649671620000|2022-04-11 10:07:00|305.77|303.37|305.9|303.5|305.9|303.5|305.77|303.37|0
1649671630000|2022-04-11 10:07:10|305.83|303.43|307.09|304.69|307.09|304.69|305.83|303.43|0
1649671640000|2022-04-11 10:07:20|306.96|304.56|306.43|304.03|306.96|304.56|306.43|304.03|0
1649671650000|2022-04-11 10:07:30|306.3|303.9|305.9|303.5|306.3|303.9|305.9|303.5|0
1649671660000|2022-04-11 10:07:40|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1649671670000|2022-04-11 10:07:50|306.03|303.63|306.03|303.63|306.17|303.77|306.03|303.63|0
1649671680000|2022-04-11 10:08:00|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1649671690000|2022-04-11 10:08:10|306.03|303.63|306.1|303.7|306.17|303.77|306.03|303.63|0
1649671700000|2022-04-11 10:08:20|306.03|303.63|306.3|303.9|306.3|303.9|306.03|303.63|0
1649671710000|2022-04-11 10:08:30|306.43|304.03|306.03|303.63|306.43|304.03|306.03|303.63|0
1649671720000|2022-04-11 10:08:40|306.1|303.7|306.17|303.77|306.17|303.77|306.1|303.7|0
1649671730000|2022-04-11 10:08:50|306.03|303.63|306.03|303.63|306.17|303.77|306.03|303.63|0
1649671740000|2022-04-11 10:09:00|306.17|303.77|305.9|303.5|306.17|303.77|305.9|303.5|0
1649671750000|2022-04-11 10:09:10|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1649671760000|2022-04-11 10:09:20|306.3|303.9|306.36|303.96|306.43|304.03|306.23|303.83|0
1649671770000|2022-04-11 10:09:30|306.43|304.03|306.43|304.03|306.56|304.16|306.43|304.03|0
1649671780000|2022-04-11 10:09:40|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649671790000|2022-04-11 10:09:50|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1649671800000|2022-04-11 10:10:00|306.1|303.7|305.9|303.5|306.1|303.7|305.77|303.37|0
1649671810000|2022-04-11 10:10:10|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1649671820000|2022-04-11 10:10:20|306.17|303.77|305.9|303.5|306.17|303.77|305.83|303.43|0
1649671830000|2022-04-11 10:10:30|305.83|303.43|305.83|303.43|305.9|303.5|305.83|303.43|0
1649671840000|2022-04-11 10:10:40|305.77|303.37|305.83|303.43|305.9|303.5|305.77|303.37|0
1649671850000|2022-04-11 10:10:50|305.77|303.37|305.64|303.24|305.77|303.37|305.51|303.11|0
1649671860000|2022-04-11 10:11:00|305.51|303.11|305.64|303.24|305.64|303.24|305.51|303.11|0
1649671870000|2022-04-11 10:11:10|305.77|303.37|305.64|303.24|305.77|303.37|305.64|303.24|0
1649671880000|2022-04-11 10:11:20|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1649671890000|2022-04-11 10:11:30|305.9|303.5|305.64|303.24|305.9|303.5|305.64|303.24|0
1649671900000|2022-04-11 10:11:40|305.7|303.3|305.64|303.24|305.7|303.3|305.64|303.24|0
1649671920000|2022-04-11 10:12:00|305.7|303.3|305.9|303.5|305.9|303.5|305.64|303.24|0
1649671930000|2022-04-11 10:12:10|305.77|303.37|305.77|303.37|305.83|303.43|305.77|303.37|0
1649671940000|2022-04-11 10:12:20|305.83|303.43|305.77|303.37|305.83|303.43|305.77|303.37|0
1649671950000|2022-04-11 10:12:30|305.64|303.24|305.77|303.37|305.77|303.37|305.64|303.24|0
1649671970000|2022-04-11 10:12:50|305.83|303.43|305.9|303.5|305.96|303.56|305.83|303.43|0
1649671980000|2022-04-11 10:13:00|306.03|303.63|306.16|303.76|306.16|303.76|306.03|303.63|0
1649671990000|2022-04-11 10:13:10|306.3|303.9|306.16|303.76|306.3|303.9|306.16|303.76|0
1649672000000|2022-04-11 10:13:20|306.23|303.83|306.16|303.76|306.3|303.9|306.16|303.76|0
1649672010000|2022-04-11 10:13:30|306.03|303.63|305.96|303.56|306.03|303.63|305.9|303.5|0
1649672020000|2022-04-11 10:13:40|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1649672040000|2022-04-11 10:14:00|305.9|303.5|306.03|303.63|306.03|303.63|305.9|303.5|0
1649672050000|2022-04-11 10:14:10|305.9|303.5|305.77|303.37|305.9|303.5|305.77|303.37|0
1649672060000|2022-04-11 10:14:20|306.03|303.63|306.03|303.63|306.03|303.63|305.77|303.37|0
1649672070000|2022-04-11 10:14:30|306.1|303.7|306.16|303.76|306.16|303.76|306.03|303.63|0
1649672090000|2022-04-11 10:14:50|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649672100000|2022-04-11 10:15:00|306.43|304.03|306.3|303.9|306.43|304.03|306.23|303.83|0
1649672110000|2022-04-11 10:15:10|306.36|303.96|306.3|303.9|306.36|303.96|306.3|303.9|0
1649672120000|2022-04-11 10:15:20|306.43|304.03|306.56|304.16|306.56|304.16|306.43|304.03|0
1649672130000|2022-04-11 10:15:30|306.69|304.29|307.09|304.69|307.22|304.82|306.69|304.29|0
1649672140000|2022-04-11 10:15:40|306.96|304.56|307.22|304.82|307.22|304.82|306.96|304.56|0
1649672150000|2022-04-11 10:15:50|307.09|304.69|306.95|304.55|307.09|304.69|306.95|304.55|0
1649672160000|2022-04-11 10:16:00|307.15|304.75|307.15|304.75|307.22|304.82|307.09|304.69|0
1649672170000|2022-04-11 10:16:10|307.35|304.95|307.88|305.48|308.21|305.81|307.35|304.95|0
1649672180000|2022-04-11 10:16:20|307.62|305.22|307.48|305.08|307.62|305.22|307.41|305.01|0
1649672190000|2022-04-11 10:16:30|307.62|305.22|307.62|305.22|307.62|305.22|307.62|305.22|0
1649672200000|2022-04-11 10:16:40|307.48|305.08|307.35|304.95|307.48|305.08|307.35|304.95|0
1649672210000|2022-04-11 10:16:50|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1649672220000|2022-04-11 10:17:00|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1649672230000|2022-04-11 10:17:10|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1649672240000|2022-04-11 10:17:20|307.22|304.82|307.09|304.69|307.22|304.82|307.09|304.69|0
1649672250000|2022-04-11 10:17:30|306.95|304.55|307.22|304.82|307.22|304.82|306.95|304.55|0
1649672260000|2022-04-11 10:17:40|307.35|304.95|307.15|304.75|307.35|304.95|307.15|304.75|0
1649672270000|2022-04-11 10:17:50|307.22|304.82|307.28|304.88|307.28|304.88|307.22|304.82|0
1649672280000|2022-04-11 10:18:00|307.35|304.95|307.48|305.08|307.48|305.08|307.35|304.95|0
1649672290000|2022-04-11 10:18:10|307.35|304.95|307.61|305.21|307.61|305.21|307.35|304.95|0
1649672300000|2022-04-11 10:18:20|307.75|305.35|307.75|305.35|307.75|305.35|307.61|305.21|0
1649672310000|2022-04-11 10:18:30|307.61|305.21|307.61|305.21|307.75|305.35|307.61|305.21|0
1649672320000|2022-04-11 10:18:40|307.48|305.08|307.35|304.95|307.48|305.08|307.35|304.95|0
1649672330000|2022-04-11 10:18:50|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1649672340000|2022-04-11 10:19:00|307.35|304.95|307.48|305.08|307.48|305.08|307.35|304.95|0
1649672350000|2022-04-11 10:19:10|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1649672360000|2022-04-11 10:19:20|307.75|305.35|307.48|305.08|307.75|305.35|307.48|305.08|0
1649672370000|2022-04-11 10:19:30|307.55|305.15|307.48|305.08|307.61|305.21|307.48|305.08|0
1649672390000|2022-04-11 10:19:50|307.61|305.21|307.61|305.21|307.61|305.21|307.48|305.08|0
1649672400000|2022-04-11 10:20:00|307.68|305.28|307.75|305.35|307.75|305.35|307.68|305.28|0
1649672410000|2022-04-11 10:20:10|307.68|305.28|307.35|304.95|307.75|305.35|307.35|304.95|0
1649672420000|2022-04-11 10:20:20|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1649672430000|2022-04-11 10:20:30|307.28|304.88|307.22|304.82|307.35|304.95|307.22|304.82|0
1649672440000|2022-04-11 10:20:40|307.15|304.75|307.15|304.75|307.15|304.75|307.15|304.75|0
1649672450000|2022-04-11 10:20:50|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1649672460000|2022-04-11 10:21:00|306.56|304.16|306.49|304.09|306.56|304.16|306.42|304.02|0
1649672470000|2022-04-11 10:21:10|306.56|304.16|306.56|304.16|306.56|304.16|306.42|304.02|0
1649672480000|2022-04-11 10:21:20|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1649672490000|2022-04-11 10:21:30|306.29|303.89|305.96|303.56|306.29|303.89|305.96|303.56|0
1649672500000|2022-04-11 10:21:40|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1649672510000|2022-04-11 10:21:50|305.9|303.5|306.03|303.63|306.03|303.63|305.76|303.36|0
1649672520000|2022-04-11 10:22:00|306.16|303.76|306.16|303.76|306.16|303.76|306.16|303.76|0
1649672530000|2022-04-11 10:22:10|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1649672540000|2022-04-11 10:22:20|306.29|303.89|306.56|304.16|306.56|304.16|306.29|303.89|0
1649672550000|2022-04-11 10:22:30|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1649672560000|2022-04-11 10:22:40|306.29|303.89|306.36|303.96|306.42|304.02|306.29|303.89|0
1649672570000|2022-04-11 10:22:50|306.03|303.63|305.83|303.43|306.03|303.63|305.83|303.43|0
1649672580000|2022-04-11 10:23:00|305.9|303.5|306.09|303.69|306.09|303.69|305.9|303.5|0
1649672590000|2022-04-11 10:23:10|306.16|303.76|306.16|303.76|306.16|303.76|306.03|303.63|0
1649672600000|2022-04-11 10:23:20|306.29|303.89|306.16|303.76|306.29|303.89|306.16|303.76|0
1649672610000|2022-04-11 10:23:30|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1649672620000|2022-04-11 10:23:40|305.76|303.36|305.7|303.3|305.76|303.36|305.7|303.3|0
1649672630000|2022-04-11 10:23:50|305.76|303.36|305.83|303.43|305.83|303.43|305.7|303.3|0
1649672640000|2022-04-11 10:24:00|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1649672650000|2022-04-11 10:24:10|305.24|302.84|305.3|302.9|305.37|302.97|305.24|302.84|0
1649672660000|2022-04-11 10:24:20|305.37|302.97|305.24|302.84|305.37|302.97|305.24|302.84|0
1649672670000|2022-04-11 10:24:30|305.3|302.9|305.37|302.97|305.37|302.97|305.3|302.9|0
1649672680000|2022-04-11 10:24:40|305.24|302.84|305.37|302.97|305.37|302.97|305.24|302.84|0
1649672690000|2022-04-11 10:24:50|305.24|302.84|305.37|302.97|305.37|302.97|305.24|302.84|0
1649672700000|2022-04-11 10:25:00|305.3|302.9|305.37|302.97|305.37|302.97|305.3|302.9|0
1649672710000|2022-04-11 10:25:10|305.63|303.23|305.24|302.84|305.63|303.23|305.24|302.84|0
1649672730000|2022-04-11 10:25:30|305.1|302.7|305.1|302.7|305.1|302.7|304.97|302.57|0
1649672740000|2022-04-11 10:25:40|304.97|302.57|305.24|302.84|305.24|302.84|304.97|302.57|0
1649672750000|2022-04-11 10:25:50|305.04|302.64|305.1|302.7|305.1|302.7|305.04|302.64|0
1649672760000|2022-04-11 10:26:00|305.04|302.64|304.97|302.57|305.04|302.64|304.97|302.57|0
1649672770000|2022-04-11 10:26:10|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1649672780000|2022-04-11 10:26:20|304.97|302.57|305.1|302.7|305.1|302.7|304.9|302.5|0
1649672790000|2022-04-11 10:26:30|304.97|302.57|304.9|302.5|304.97|302.57|304.9|302.5|0
1649672800000|2022-04-11 10:26:40|304.84|302.44|304.84|302.44|304.97|302.57|304.84|302.44|0
1649672810000|2022-04-11 10:26:50|304.97|302.57|304.84|302.44|304.97|302.57|304.84|302.44|0
1649672820000|2022-04-11 10:27:00|305.24|302.84|305.37|302.97|305.37|302.97|305.24|302.84|0
1649672830000|2022-04-11 10:27:10|305.24|302.84|304.97|302.57|305.24|302.84|304.97|302.57|0
1649672840000|2022-04-11 10:27:20|305.1|302.7|304.97|302.57|305.1|302.7|304.97|302.57|0
1649672850000|2022-04-11 10:27:30|304.9|302.5|304.97|302.57|304.97|302.57|304.9|302.5|0
1649672860000|2022-04-11 10:27:40|304.9|302.5|304.84|302.44|304.9|302.5|304.84|302.44|0
1649672870000|2022-04-11 10:27:50|304.71|302.31|304.58|302.18|304.71|302.31|304.58|302.18|0
1649672880000|2022-04-11 10:28:00|304.45|302.05|304.58|302.18|304.58|302.18|304.45|302.05|0
1649672890000|2022-04-11 10:28:10|304.84|302.44|304.58|302.18|304.84|302.44|304.58|302.18|0
1649672900000|2022-04-11 10:28:20|304.71|302.31|304.71|302.31|304.84|302.44|304.71|302.31|0
1649672910000|2022-04-11 10:28:30|304.64|302.24|304.45|302.05|304.71|302.31|304.45|302.05|0
1649672920000|2022-04-11 10:28:40|304.31|301.91|304.71|302.31|304.71|302.31|304.31|301.91|0
1649672930000|2022-04-11 10:28:50|304.77|302.37|304.71|302.31|304.97|302.57|304.71|302.31|0
1649672940000|2022-04-11 10:29:00|304.84|302.44|304.84|302.44|304.97|302.57|304.84|302.44|0
1649672950000|2022-04-11 10:29:10|304.9|302.5|305.03|302.63|305.03|302.63|304.9|302.5|0
1649672960000|2022-04-11 10:29:20|304.97|302.57|304.97|302.57|304.97|302.57|304.84|302.44|0
1649672970000|2022-04-11 10:29:30|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1649672980000|2022-04-11 10:29:40|304.97|302.57|304.9|302.5|305.03|302.63|304.9|302.5|0
1649672990000|2022-04-11 10:29:50|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1649673000000|2022-04-11 10:30:00|304.71|302.31|304.84|302.44|304.84|302.44|304.71|302.31|0
1649673010000|2022-04-11 10:30:10|305.1|302.7|305.1|302.7|305.1|302.7|304.97|302.57|0
1649673020000|2022-04-11 10:30:20|305.23|302.83|305.3|302.9|305.3|302.9|305.23|302.83|0
1649673030000|2022-04-11 10:30:30|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1649673040000|2022-04-11 10:30:40|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1649673050000|2022-04-11 10:30:50|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1649673060000|2022-04-11 10:31:00|305.17|302.77|305.23|302.83|305.23|302.83|305.17|302.77|0
1649673070000|2022-04-11 10:31:10|305.37|302.97|305.63|303.23|305.63|303.23|305.37|302.97|0
1649673080000|2022-04-11 10:31:20|305.89|303.49|305.76|303.36|305.89|303.49|305.76|303.36|0
1649673090000|2022-04-11 10:31:30|305.69|303.29|305.69|303.29|305.69|303.29|305.63|303.23|0
1649673100000|2022-04-11 10:31:40|305.76|303.36|305.5|303.1|305.76|303.36|305.5|303.1|0
1649673110000|2022-04-11 10:31:50|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1649673120000|2022-04-11 10:32:00|305.3|302.9|305.5|303.1|305.5|303.1|305.3|302.9|0
1649673130000|2022-04-11 10:32:10|305.37|302.97|305.43|303.03|305.43|303.03|305.37|302.97|0
1649673140000|2022-04-11 10:32:20|305.37|302.97|305.23|302.83|305.37|302.97|305.23|302.83|0
1649673150000|2022-04-11 10:32:30|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1649673160000|2022-04-11 10:32:40|305.1|302.7|304.84|302.44|305.1|302.7|304.84|302.44|0
1649673170000|2022-04-11 10:32:50|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1649673180000|2022-04-11 10:33:00|304.77|302.37|304.97|302.57|304.97|302.57|304.77|302.37|0
1649673190000|2022-04-11 10:33:10|305.03|302.63|304.84|302.44|305.03|302.63|304.84|302.44|0
1649673200000|2022-04-11 10:33:20|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1649673210000|2022-04-11 10:33:30|304.84|302.44|304.44|302.04|304.84|302.44|304.44|302.04|0
1649673220000|2022-04-11 10:33:40|304.57|302.17|304.44|302.04|304.57|302.17|304.44|302.04|0
1649673230000|2022-04-11 10:33:50|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649673260000|2022-04-11 10:34:20|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1649673270000|2022-04-11 10:34:30|304.18|301.78|304.05|301.65|304.18|301.78|304.05|301.65|0
1649673290000|2022-04-11 10:34:50|303.92|301.52|304.05|301.65|304.05|301.65|303.92|301.52|0
1649673300000|2022-04-11 10:35:00|303.92|301.52|304.18|301.78|304.18|301.78|303.92|301.52|0
1649673310000|2022-04-11 10:35:10|304.31|301.91|304.18|301.78|304.31|301.91|304.18|301.78|0
1649673320000|2022-04-11 10:35:20|304.31|301.91|304.31|301.91|304.31|301.91|304.18|301.78|0
1649673330000|2022-04-11 10:35:30|304.24|301.84|304.31|301.91|304.31|301.91|304.24|301.84|0
1649673340000|2022-04-11 10:35:40|304.05|301.65|304.05|301.65|304.05|301.65|304.05|301.65|0
1649673360000|2022-04-11 10:36:00|303.98|301.58|303.65|301.25|303.98|301.58|303.65|301.25|0
1649673370000|2022-04-11 10:36:10|303.59|301.19|303.52|301.12|303.59|301.19|303.52|301.12|0
1649673380000|2022-04-11 10:36:20|303.65|301.25|303.52|301.12|303.65|301.25|303.52|301.12|0
1649673390000|2022-04-11 10:36:30|303.39|300.99|303.52|301.12|303.52|301.12|303.39|300.99|0
1649673400000|2022-04-11 10:36:40|303.65|301.25|303.65|301.25|303.65|301.25|303.52|301.12|0
1649673410000|2022-04-11 10:36:50|303.79|301.39|303.79|301.39|303.79|301.39|303.79|301.39|0
1649673430000|2022-04-11 10:37:10|303.72|301.32|303.72|301.32|303.78|301.38|303.72|301.32|0
1649673440000|2022-04-11 10:37:20|303.65|301.25|303.65|301.25|303.72|301.32|303.65|301.25|0
1649673460000|2022-04-11 10:37:40|303.72|301.32|303.72|301.32|303.78|301.38|303.72|301.32|0
1649673470000|2022-04-11 10:37:50|303.78|301.38|303.78|301.38|303.78|301.38|303.72|301.32|0
1649673480000|2022-04-11 10:38:00|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1649673490000|2022-04-11 10:38:10|303.78|301.38|304.37|301.97|304.37|301.97|303.78|301.38|0
1649673500000|2022-04-11 10:38:20|304.44|302.04|304.31|301.91|304.44|302.04|304.31|301.91|0
1649673510000|2022-04-11 10:38:30|304.18|301.78|304.05|301.65|304.18|301.78|304.05|301.65|0
1649673520000|2022-04-11 10:38:40|304.18|301.78|304.05|301.65|304.18|301.78|304.05|301.65|0
1649673530000|2022-04-11 10:38:50|304.18|301.78|303.72|301.32|304.18|301.78|303.72|301.32|0
1649673540000|2022-04-11 10:39:00|303.65|301.25|303.92|301.52|303.92|301.52|303.65|301.25|0
1649673550000|2022-04-11 10:39:10|303.98|301.58|303.98|301.58|303.98|301.58|303.98|301.58|0
1649673560000|2022-04-11 10:39:20|303.92|301.52|303.98|301.58|303.98|301.58|303.92|301.52|0
1649673570000|2022-04-11 10:39:30|304.05|301.65|304.05|301.65|304.05|301.65|304.05|301.65|0
1649673580000|2022-04-11 10:39:40|304.11|301.71|304.11|301.71|304.18|301.78|304.11|301.71|0
1649673590000|2022-04-11 10:39:50|304.05|301.65|304.18|301.78|304.18|301.78|304.05|301.65|0
1649673600000|2022-04-11 10:40:00|304.24|301.84|304.24|301.84|304.24|301.84|304.24|301.84|0
1649673610000|2022-04-11 10:40:10|304.31|301.91|304.44|302.04|304.5|302.1|304.31|301.91|0
1649673620000|2022-04-11 10:40:20|304.5|302.1|304.5|302.1|304.57|302.17|304.5|302.1|0
1649673630000|2022-04-11 10:40:30|304.44|302.04|304.24|301.84|304.44|302.04|304.24|301.84|0
1649673640000|2022-04-11 10:40:40|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1649673650000|2022-04-11 10:40:50|304.05|301.65|304.05|301.65|304.05|301.65|303.91|301.51|0
1649673660000|2022-04-11 10:41:00|303.91|301.51|304.05|301.65|304.05|301.65|303.91|301.51|0
1649673670000|2022-04-11 10:41:10|303.91|301.51|304.05|301.65|304.05|301.65|303.91|301.51|0
1649673680000|2022-04-11 10:41:20|304.11|301.71|304.18|301.78|304.18|301.78|304.11|301.71|0
1649673730000|2022-04-11 10:42:10|304.05|301.65|304.05|301.65|304.05|301.65|304.05|301.65|0
1649673740000|2022-04-11 10:42:20|303.98|301.58|304.05|301.65|304.05|301.65|303.91|301.51|0
1649673770000|2022-04-11 10:42:50|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1649673780000|2022-04-11 10:43:00|304.05|301.65|303.91|301.51|304.05|301.65|303.91|301.51|0
1649673790000|2022-04-11 10:43:10|303.78|301.38|303.71|301.31|303.78|301.38|303.71|301.31|0
1649673800000|2022-04-11 10:43:20|303.65|301.25|303.85|301.45|303.85|301.45|303.65|301.25|0
1649673810000|2022-04-11 10:43:30|303.91|301.51|303.78|301.38|303.91|301.51|303.78|301.38|0
1649673820000|2022-04-11 10:43:40|303.65|301.25|303.78|301.38|303.78|301.38|303.65|301.25|0
1649673830000|2022-04-11 10:43:50|303.65|301.25|303.39|300.99|303.65|301.25|303.39|300.99|0
1649673840000|2022-04-11 10:44:00|303.52|301.12|303.26|300.86|303.52|301.12|303.26|300.86|0
1649673850000|2022-04-11 10:44:10|303.06|300.66|301.95|299.55|303.06|300.66|301.95|299.55|0
1649673860000|2022-04-11 10:44:20|301.88|299.48|302.53|300.13|302.53|300.13|301.88|299.48|0
1649673870000|2022-04-11 10:44:30|302.34|299.94|302.21|299.81|302.34|299.94|302.21|299.81|0
1649673880000|2022-04-11 10:44:40|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1649673890000|2022-04-11 10:44:50|302.34|299.94|302.21|299.81|302.34|299.94|302.21|299.81|0
1649673900000|2022-04-11 10:45:00|302.14|299.74|302.14|299.74|302.14|299.74|302.08|299.68|0
1649673910000|2022-04-11 10:45:10|302.34|299.94|302.21|299.81|302.34|299.94|302.21|299.81|0
1649673920000|2022-04-11 10:45:20|302.08|299.68|302.08|299.68|302.08|299.68|301.95|299.55|0
1649673930000|2022-04-11 10:45:30|301.95|299.55|302.08|299.68|302.08|299.68|301.95|299.55|0
1649673940000|2022-04-11 10:45:40|302.21|299.81|302.34|299.94|302.34|299.94|302.21|299.81|0
1649673950000|2022-04-11 10:45:50|302.27|299.87|302.08|299.68|302.27|299.87|302.08|299.68|0
1649673960000|2022-04-11 10:46:00|301.95|299.55|301.95|299.55|302.01|299.61|301.95|299.55|0
1649673970000|2022-04-11 10:46:10|302.01|299.61|302.21|299.81|302.21|299.81|301.95|299.55|0
1649673980000|2022-04-11 10:46:20|302.34|299.94|302.47|300.07|302.47|300.07|302.34|299.94|0
1649673990000|2022-04-11 10:46:30|302.34|299.94|302.34|299.94|302.34|299.94|302.34|299.94|0
1649674000000|2022-04-11 10:46:40|302.27|299.87|302.27|299.87|302.27|299.87|302.27|299.87|0
1649674010000|2022-04-11 10:46:50|302.34|299.94|302.47|300.07|302.47|300.07|302.34|299.94|0
1649674020000|2022-04-11 10:47:00|302.6|300.2|302.6|300.2|302.6|300.2|302.53|300.13|0
1649674030000|2022-04-11 10:47:10|302.47|300.07|302.21|299.81|302.47|300.07|302.21|299.81|0
1649674040000|2022-04-11 10:47:20|302.34|299.94|302.6|300.2|302.6|300.2|302.34|299.94|0
1649674050000|2022-04-11 10:47:30|302.66|300.26|302.73|300.33|302.99|300.59|302.66|300.26|0
1649674060000|2022-04-11 10:47:40|302.47|300.07|302.99|300.59|302.99|300.59|302.47|300.07|0
1649674070000|2022-04-11 10:47:50|303.12|300.72|303.19|300.79|303.26|300.86|303.12|300.72|0
1649674080000|2022-04-11 10:48:00|303.12|300.72|302.73|300.33|303.12|300.72|302.73|300.33|0
1649674090000|2022-04-11 10:48:10|302.99|300.59|303.12|300.72|303.12|300.72|302.99|300.59|0
1649674100000|2022-04-11 10:48:20|303.39|300.99|303.65|301.25|303.65|301.25|303.39|300.99|0
1649674110000|2022-04-11 10:48:30|303.91|301.51|303.65|301.25|303.91|301.51|303.65|301.25|0
1649674120000|2022-04-11 10:48:40|303.78|301.38|303.91|301.51|303.91|301.51|303.78|301.38|0
1649674130000|2022-04-11 10:48:50|304.04|301.64|304.04|301.64|304.04|301.64|304.04|301.64|0
1649674140000|2022-04-11 10:49:00|304.17|301.77|304.44|302.04|304.44|302.04|304.17|301.77|0
1649674150000|2022-04-11 10:49:10|304.31|301.91|304.37|301.97|304.5|302.1|304.31|301.91|0
1649674160000|2022-04-11 10:49:20|304.31|301.91|304.31|301.91|304.44|302.04|304.31|301.91|0
1649674170000|2022-04-11 10:49:30|304.24|301.84|304.31|301.91|304.31|301.91|304.17|301.77|0
1649674180000|2022-04-11 10:49:40|304.17|301.77|304.31|301.91|304.31|301.91|304.17|301.77|0
1649674190000|2022-04-11 10:49:50|304.17|301.77|304.3|301.9|304.3|301.9|304.17|301.77|0
1649674200000|2022-04-11 10:50:00|304.24|301.84|304.57|302.17|304.57|302.17|304.24|301.84|0
1649674210000|2022-04-11 10:50:10|304.44|302.04|304.63|302.23|304.63|302.23|304.44|302.04|0
1649674220000|2022-04-11 10:50:20|304.44|302.04|304.3|301.9|304.5|302.1|304.3|301.9|0
1649674230000|2022-04-11 10:50:30|304.44|302.04|304.7|302.3|304.7|302.3|304.3|301.9|0
1649674240000|2022-04-11 10:50:40|305.09|302.69|305.09|302.69|305.16|302.76|305.09|302.69|0
1649674250000|2022-04-11 10:50:50|304.96|302.56|305.23|302.83|305.23|302.83|304.96|302.56|0
1649674260000|2022-04-11 10:51:00|305.09|302.69|305.36|302.96|305.36|302.96|305.09|302.69|0
1649674270000|2022-04-11 10:51:10|305.49|303.09|305.09|302.69|305.49|303.09|305.09|302.69|0
1649674280000|2022-04-11 10:51:20|305.23|302.83|305.23|302.83|305.23|302.83|305.09|302.69|0
1649674290000|2022-04-11 10:51:30|305.09|302.69|304.89|302.49|305.09|302.69|304.89|302.49|0
1649674300000|2022-04-11 10:51:40|305.09|302.69|305.23|302.83|305.23|302.83|305.09|302.69|0
1649674310000|2022-04-11 10:51:50|305.36|302.96|305.36|302.96|305.49|303.09|305.36|302.96|0
1649674320000|2022-04-11 10:52:00|305.42|303.02|305.49|303.09|305.49|303.09|305.42|303.02|0
1649674330000|2022-04-11 10:52:10|305.62|303.22|305.49|303.09|305.62|303.22|305.49|303.09|0
1649674340000|2022-04-11 10:52:20|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1649674350000|2022-04-11 10:52:30|305.49|303.09|305.55|303.15|305.55|303.15|305.49|303.09|0
1649674360000|2022-04-11 10:52:40|305.62|303.22|305.75|303.35|305.75|303.35|305.62|303.22|0
1649674370000|2022-04-11 10:52:50|305.68|303.28|305.49|303.09|305.68|303.28|305.49|303.09|0
1649674380000|2022-04-11 10:53:00|305.62|303.22|305.49|303.09|305.62|303.22|305.49|303.09|0
1649674400000|2022-04-11 10:53:20|305.55|303.15|305.42|303.02|305.55|303.15|305.36|302.96|0
1649674410000|2022-04-11 10:53:30|305.62|303.22|305.75|303.35|305.75|303.35|305.62|303.22|0
1649674420000|2022-04-11 10:53:40|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1649674430000|2022-04-11 10:53:50|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1649674440000|2022-04-11 10:54:00|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1649674450000|2022-04-11 10:54:10|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1649674460000|2022-04-11 10:54:20|305.62|303.22|305.75|303.35|305.75|303.35|305.62|303.22|0
1649674470000|2022-04-11 10:54:30|305.62|303.22|305.62|303.22|305.62|303.22|305.49|303.09|0
1649674480000|2022-04-11 10:54:40|305.36|302.96|305.09|302.69|305.36|302.96|305.09|302.69|0
1649674490000|2022-04-11 10:54:50|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1649674500000|2022-04-11 10:55:00|305.09|302.69|304.96|302.56|305.09|302.69|304.96|302.56|0
1649674510000|2022-04-11 10:55:10|305.02|302.62|305.22|302.82|305.22|302.82|305.02|302.62|0
1649674520000|2022-04-11 10:55:20|305.36|302.96|305.62|303.22|305.62|303.22|305.36|302.96|0
1649674530000|2022-04-11 10:55:30|305.55|303.15|305.62|303.22|305.62|303.22|305.55|303.15|0
1649674540000|2022-04-11 10:55:40|305.75|303.35|305.62|303.22|305.75|303.35|305.62|303.22|0
1649674550000|2022-04-11 10:55:50|305.68|303.28|305.88|303.48|306.01|303.61|305.68|303.28|0
1649674560000|2022-04-11 10:56:00|306.01|303.61|306.15|303.75|306.15|303.75|306.01|303.61|0
1649674570000|2022-04-11 10:56:10|306.28|303.88|306.15|303.75|306.28|303.88|306.15|303.75|0
1649674580000|2022-04-11 10:56:20|306.28|303.88|306.15|303.75|306.28|303.88|306.15|303.75|0
1649674590000|2022-04-11 10:56:30|306.28|303.88|306.15|303.75|306.28|303.88|306.15|303.75|0
1649674600000|2022-04-11 10:56:40|306.01|303.61|305.88|303.48|306.01|303.61|305.88|303.48|0
1649674610000|2022-04-11 10:56:50|306.01|303.61|305.75|303.35|306.01|303.61|305.75|303.35|0
1649674620000|2022-04-11 10:57:00|305.88|303.48|305.75|303.35|305.88|303.48|305.75|303.35|0
1649674630000|2022-04-11 10:57:10|305.88|303.48|305.81|303.41|305.88|303.48|305.81|303.41|0
1649674640000|2022-04-11 10:57:20|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1649674650000|2022-04-11 10:57:30|306.01|303.61|305.88|303.48|306.01|303.61|305.88|303.48|0
1649674660000|2022-04-11 10:57:40|305.81|303.41|305.81|303.41|305.88|303.48|305.81|303.41|0
1649674670000|2022-04-11 10:57:50|305.88|303.48|305.88|303.48|305.88|303.48|305.75|303.35|0
1649674680000|2022-04-11 10:58:00|306.01|303.61|306.28|303.88|306.28|303.88|306.01|303.61|0
1649674690000|2022-04-11 10:58:10|306.41|304.01|306.28|303.88|306.41|304.01|306.28|303.88|0
1649674700000|2022-04-11 10:58:20|306.41|304.01|306.41|304.01|306.41|304.01|306.28|303.88|0
1649674710000|2022-04-11 10:58:30|306.54|304.14|306.54|304.14|306.54|304.14|306.34|303.94|0
1649674720000|2022-04-11 10:58:40|306.28|303.88|306.41|304.01|306.41|304.01|306.28|303.88|0
1649674730000|2022-04-11 10:58:50|306.28|303.88|306.54|304.14|306.54|304.14|306.28|303.88|0
1649674740000|2022-04-11 10:59:00|306.41|304.01|306.41|304.01|306.6|304.2|306.41|304.01|0
1649674750000|2022-04-11 10:59:10|306.14|303.74|306.41|304.01|306.41|304.01|306.14|303.74|0
1649674760000|2022-04-11 10:59:20|306.28|303.88|306.41|304.01|306.41|304.01|306.28|303.88|0
1649674770000|2022-04-11 10:59:30|306.54|304.14|306.54|304.14|306.67|304.27|306.54|304.14|0
1649674780000|2022-04-11 10:59:40|306.67|304.27|306.54|304.14|306.8|304.4|306.54|304.14|0
1649674790000|2022-04-11 10:59:50|306.67|304.27|306.94|304.54|306.94|304.54|306.67|304.27|0
1649674800000|2022-04-11 11:00:00|306.8|304.4|307.2|304.8|307.2|304.8|306.8|304.4|0
1649674810000|2022-04-11 11:00:10|307.07|304.67|306.94|304.54|307.07|304.67|306.94|304.54|0
1649674820000|2022-04-11 11:00:20|307.07|304.67|306.8|304.4|307.07|304.67|306.8|304.4|0
1649674830000|2022-04-11 11:00:30|306.67|304.27|306.6|304.2|306.67|304.27|306.54|304.14|0
1649674840000|2022-04-11 11:00:40|306.67|304.27|306.8|304.4|307.07|304.67|306.67|304.27|0
1649674850000|2022-04-11 11:00:50|306.54|304.14|306.8|304.4|306.8|304.4|306.54|304.14|0
1649674860000|2022-04-11 11:01:00|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1649674870000|2022-04-11 11:01:10|306.67|304.27|306.41|304.01|306.67|304.27|306.14|303.74|0
1649674880000|2022-04-11 11:01:20|306.28|303.88|305.88|303.48|306.28|303.88|305.88|303.48|0
1649674890000|2022-04-11 11:01:30|305.94|303.54|306.07|303.67|306.14|303.74|305.94|303.54|0
1649674900000|2022-04-11 11:01:40|306.01|303.61|305.88|303.48|306.01|303.61|305.88|303.48|0
1649674910000|2022-04-11 11:01:50|305.62|303.22|305.88|303.48|305.88|303.48|305.62|303.22|0
1649674920000|2022-04-11 11:02:00|306.01|303.61|305.88|303.48|306.01|303.61|305.88|303.48|0
1649674930000|2022-04-11 11:02:10|305.75|303.35|305.62|303.22|305.81|303.41|305.62|303.22|0
1649674950000|2022-04-11 11:02:30|305.48|303.08|305.75|303.35|305.75|303.35|305.48|303.08|0
1649674960000|2022-04-11 11:02:40|305.68|303.28|305.68|303.28|305.75|303.35|305.68|303.28|0
1649674970000|2022-04-11 11:02:50|305.62|303.22|305.75|303.35|305.75|303.35|305.62|303.22|0
1649674980000|2022-04-11 11:03:00|305.62|303.22|305.75|303.35|305.75|303.35|305.62|303.22|0
1649674990000|2022-04-11 11:03:10|305.68|303.28|306.01|303.61|306.01|303.61|305.68|303.28|0
1649675000000|2022-04-11 11:03:20|306.14|303.74|306.41|304.01|306.41|304.01|306.14|303.74|0
1649675010000|2022-04-11 11:03:30|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1649675020000|2022-04-11 11:03:40|306.93|304.53|306.67|304.27|306.93|304.53|306.67|304.27|0
1649675030000|2022-04-11 11:03:50|306.93|304.53|306.8|304.4|306.93|304.53|306.8|304.4|0
1649675040000|2022-04-11 11:04:00|306.93|304.53|306.93|304.53|307.07|304.67|306.93|304.53|0
1649675050000|2022-04-11 11:04:10|307.07|304.67|306.73|304.33|307.07|304.67|306.54|304.14|0
1649675060000|2022-04-11 11:04:20|306.67|304.27|306.41|304.01|306.67|304.27|306.41|304.01|0
1649675070000|2022-04-11 11:04:30|306.27|303.87|306.27|303.87|306.41|304.01|306.27|303.87|0
1649675080000|2022-04-11 11:04:40|306.41|304.01|306.34|303.94|306.41|304.01|306.27|303.87|0
1649675090000|2022-04-11 11:04:50|306.27|303.87|306.14|303.74|306.27|303.87|306.14|303.74|0
1649675100000|2022-04-11 11:05:00|306.21|303.81|306.41|304.01|306.41|304.01|306.14|303.74|0
1649675110000|2022-04-11 11:05:10|306.54|304.14|306.67|304.27|306.67|304.27|306.54|304.14|0
1649675120000|2022-04-11 11:05:20|306.8|304.4|306.41|304.01|306.8|304.4|306.41|304.01|0
1649675130000|2022-04-11 11:05:30|306.34|303.94|306.27|303.87|306.34|303.94|306.27|303.87|0
1649675140000|2022-04-11 11:05:40|306.14|303.74|306.2|303.8|306.27|303.87|306.14|303.74|0
1649675150000|2022-04-11 11:05:50|306.27|303.87|306.07|303.67|306.27|303.87|306.01|303.61|0
1649675160000|2022-04-11 11:06:00|306.14|303.74|306.14|303.74|306.27|303.87|306.07|303.67|0
1649675170000|2022-04-11 11:06:10|306.54|304.14|306.67|304.27|306.67|304.27|306.54|304.14|0
1649675180000|2022-04-11 11:06:20|306.54|304.14|306.67|304.27|306.8|304.4|306.54|304.14|0
1649675190000|2022-04-11 11:06:30|306.54|304.14|306.8|304.4|306.8|304.4|306.54|304.14|0
1649675200000|2022-04-11 11:06:40|306.54|304.14|306.67|304.27|306.67|304.27|306.54|304.14|0
1649675220000|2022-04-11 11:07:00|306.8|304.4|306.93|304.53|306.93|304.53|306.8|304.4|0
1649675230000|2022-04-11 11:07:10|307.06|304.66|306.93|304.53|307.06|304.66|306.93|304.53|0
1649675240000|2022-04-11 11:07:20|306.86|304.46|306.73|304.33|306.86|304.46|306.67|304.27|0
1649675250000|2022-04-11 11:07:30|306.4|304|306.54|304.14|306.54|304.14|306.4|304|0
1649675260000|2022-04-11 11:07:40|306.47|304.07|306.27|303.87|306.47|304.07|306.27|303.87|0
1649675270000|2022-04-11 11:07:50|306.4|304|306.54|304.14|306.54|304.14|306.4|304|0
1649675280000|2022-04-11 11:08:00|306.14|303.74|306.01|303.61|306.14|303.74|306.01|303.61|0
1649675290000|2022-04-11 11:08:10|305.88|303.48|305.74|303.34|305.88|303.48|305.61|303.21|0
1649675300000|2022-04-11 11:08:20|305.68|303.28|305.22|302.82|305.68|303.28|305.22|302.82|0
1649675310000|2022-04-11 11:08:30|305.09|302.69|304.95|302.55|305.09|302.69|304.95|302.55|0
1649675320000|2022-04-11 11:08:40|305.35|302.95|305.74|303.34|305.74|303.34|305.35|302.95|0
1649675330000|2022-04-11 11:08:50|305.61|303.21|305.74|303.34|305.74|303.34|305.54|303.14|0
1649675340000|2022-04-11 11:09:00|305.61|303.21|305.54|303.14|305.61|303.21|305.41|303.01|0
1649675350000|2022-04-11 11:09:10|305.48|303.08|305.41|303.01|305.61|303.21|305.41|303.01|0
1649675360000|2022-04-11 11:09:20|305.61|303.21|305.48|303.08|305.61|303.21|305.48|303.08|0
1649675370000|2022-04-11 11:09:30|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1649675380000|2022-04-11 11:09:40|305.54|303.14|305.35|302.95|305.54|303.14|305.35|302.95|0
1649675390000|2022-04-11 11:09:50|305.41|303.01|305.61|303.21|305.61|303.21|305.35|302.95|0
1649675400000|2022-04-11 11:10:00|305.74|303.34|305.88|303.48|305.88|303.48|305.61|303.21|0
1649675410000|2022-04-11 11:10:10|306.27|303.87|306.4|304|306.4|304|306.27|303.87|0
1649675420000|2022-04-11 11:10:20|306.27|303.87|306.33|303.93|306.4|304|306.27|303.87|0
1649675430000|2022-04-11 11:10:30|306.4|304|306.27|303.87|306.54|304.14|306.27|303.87|0
1649675440000|2022-04-11 11:10:40|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1649675450000|2022-04-11 11:10:50|306.27|303.87|306.2|303.8|306.27|303.87|306.2|303.8|0
1649675460000|2022-04-11 11:11:00|306.14|303.74|305.88|303.48|306.14|303.74|305.74|303.34|0
1649675470000|2022-04-11 11:11:10|305.94|303.54|306.01|303.61|306.01|303.61|305.94|303.54|0
1649675480000|2022-04-11 11:11:20|305.88|303.48|306.01|303.61|306.01|303.61|305.88|303.48|0
1649675490000|2022-04-11 11:11:30|305.88|303.48|305.74|303.34|305.88|303.48|305.74|303.34|0
1649675500000|2022-04-11 11:11:40|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1649675510000|2022-04-11 11:11:50|305.74|303.34|305.61|303.21|305.74|303.34|305.61|303.21|0
1649675520000|2022-04-11 11:12:00|306.14|303.74|306.14|303.74|306.14|303.74|306.14|303.74|0
1649675530000|2022-04-11 11:12:10|306.01|303.61|305.81|303.41|306.01|303.61|305.81|303.41|0
1649675540000|2022-04-11 11:12:20|305.87|303.47|305.87|303.47|305.87|303.47|305.81|303.41|0
1649675550000|2022-04-11 11:12:30|305.61|303.21|305.67|303.27|305.67|303.27|305.61|303.21|0
1649675560000|2022-04-11 11:12:40|305.61|303.21|305.48|303.08|305.61|303.21|305.41|303.01|0
1649675570000|2022-04-11 11:12:50|305.41|303.01|305.35|302.95|305.41|303.01|305.22|302.82|0
1649675580000|2022-04-11 11:13:00|305.22|302.82|305.35|302.95|305.35|302.95|305.22|302.82|0
1649675590000|2022-04-11 11:13:10|305.41|303.01|305.35|302.95|305.48|303.08|305.35|302.95|0
1649675600000|2022-04-11 11:13:20|305.22|302.82|305.22|302.82|305.22|302.82|305.15|302.75|0
1649675620000|2022-04-11 11:13:40|305.15|302.75|304.95|302.55|305.15|302.75|304.95|302.55|0
1649675630000|2022-04-11 11:13:50|305.08|302.68|305.08|302.68|305.08|302.68|305.08|302.68|0
1649675640000|2022-04-11 11:14:00|304.95|302.55|304.82|302.42|304.95|302.55|304.82|302.42|0
1649675650000|2022-04-11 11:14:10|304.69|302.29|304.82|302.42|304.82|302.42|304.69|302.29|0
1649675660000|2022-04-11 11:14:20|304.95|302.55|305.02|302.62|305.02|302.62|304.95|302.55|0
1649675670000|2022-04-11 11:14:30|304.95|302.55|305.22|302.82|305.28|302.88|304.95|302.55|0
1649675690000|2022-04-11 11:14:50|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1649675700000|2022-04-11 11:15:00|305.21|302.81|304.82|302.42|305.21|302.81|304.56|302.16|0
1649675710000|2022-04-11 11:15:10|304.62|302.22|304.75|302.35|304.75|302.35|304.62|302.22|0
1649675720000|2022-04-11 11:15:20|304.69|302.29|304.43|302.03|304.69|302.29|304.43|302.03|0
1649675730000|2022-04-11 11:15:30|304.29|301.89|304.43|302.03|304.43|302.03|304.29|301.89|0
1649675740000|2022-04-11 11:15:40|304.49|302.09|304.43|302.03|304.69|302.29|304.43|302.03|0
1649675750000|2022-04-11 11:15:50|304.23|301.83|304.16|301.76|304.23|301.83|304.16|301.76|0
1649675760000|2022-04-11 11:16:00|304.43|302.03|304.23|301.83|304.43|302.03|304.16|301.76|0
1649675770000|2022-04-11 11:16:10|304.29|301.89|304.49|302.09|304.56|302.16|304.29|301.89|0
1649675780000|2022-04-11 11:16:20|304.56|302.16|304.42|302.02|304.56|302.16|304.42|302.02|0
1649675790000|2022-04-11 11:16:30|304.49|302.09|304.56|302.16|304.56|302.16|304.49|302.09|0
1649675800000|2022-04-11 11:16:40|304.62|302.22|304.36|301.96|304.62|302.22|304.36|301.96|0
1649675810000|2022-04-11 11:16:50|304.42|302.02|304.29|301.89|304.42|302.02|304.29|301.89|0
1649675820000|2022-04-11 11:17:00|304.36|301.96|304.29|301.89|304.42|302.02|304.29|301.89|0
1649675830000|2022-04-11 11:17:10|304.16|301.76|304.03|301.63|304.16|301.76|304.03|301.63|0
1649675840000|2022-04-11 11:17:20|304.16|301.76|304.09|301.69|304.16|301.76|304.03|301.63|0
1649675850000|2022-04-11 11:17:30|304.03|301.63|304.09|301.69|304.09|301.69|304.03|301.63|0
1649675860000|2022-04-11 11:17:40|304.16|301.76|304.16|301.76|304.16|301.76|304.09|301.69|0
1649675870000|2022-04-11 11:17:50|304.09|301.69|304.22|301.82|304.22|301.82|304.09|301.69|0
1649675880000|2022-04-11 11:18:00|304.29|301.89|304.29|301.89|304.29|301.89|304.16|301.76|0
1649675890000|2022-04-11 11:18:10|304.03|301.63|304.03|301.63|304.03|301.63|304.03|301.63|0
1649675900000|2022-04-11 11:18:20|304.16|301.76|303.64|301.24|304.16|301.76|303.64|301.24|0
1649675910000|2022-04-11 11:18:30|303.77|301.37|303.64|301.24|303.9|301.5|303.64|301.24|0
1649675920000|2022-04-11 11:18:40|303.5|301.1|303.57|301.17|303.64|301.24|303.5|301.1|0
1649675930000|2022-04-11 11:18:50|303.5|301.1|303.57|301.17|303.57|301.17|303.5|301.1|0
1649675940000|2022-04-11 11:19:00|303.64|301.24|303.5|301.1|303.64|301.24|303.5|301.1|0
1649675950000|2022-04-11 11:19:10|303.37|300.97|303.5|301.1|303.57|301.17|303.37|300.97|0
1649675960000|2022-04-11 11:19:20|303.37|300.97|303.24|300.84|303.37|300.97|303.24|300.84|0
1649675970000|2022-04-11 11:19:30|303.37|300.97|303.24|300.84|303.37|300.97|303.24|300.84|0
1649675980000|2022-04-11 11:19:40|303.11|300.71|303.3|300.9|303.3|300.9|303.11|300.71|0
1649675990000|2022-04-11 11:19:50|303.11|300.71|303.37|300.97|303.37|300.97|303.11|300.71|0
1649676000000|2022-04-11 11:20:00|303.24|300.84|303.24|300.84|303.24|300.84|303.24|300.84|0
1649676010000|2022-04-11 11:20:10|303.11|300.71|302.72|300.32|303.11|300.71|302.72|300.32|0
1649676020000|2022-04-11 11:20:20|302.98|300.58|303.11|300.71|303.11|300.71|302.85|300.45|0
1649676030000|2022-04-11 11:20:30|302.98|300.58|303.24|300.84|303.24|300.84|302.98|300.58|0
1649676040000|2022-04-11 11:20:40|302.98|300.58|302.85|300.45|302.98|300.58|302.85|300.45|0
1649676050000|2022-04-11 11:20:50|302.98|300.58|302.72|300.32|302.98|300.58|302.72|300.32|0
1649676060000|2022-04-11 11:21:00|302.85|300.45|302.59|300.19|302.85|300.45|302.59|300.19|0
1649676090000|2022-04-11 11:21:30|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649676100000|2022-04-11 11:21:40|302.85|300.45|302.78|300.38|302.85|300.45|302.72|300.32|0
1649676110000|2022-04-11 11:21:50|302.85|300.45|302.72|300.32|302.85|300.45|302.72|300.32|0
1649676120000|2022-04-11 11:22:00|302.59|300.19|303.5|301.1|303.5|301.1|302.59|300.19|0
1649676130000|2022-04-11 11:22:10|303.37|300.97|303.37|300.97|303.37|300.97|303.24|300.84|0
1649676140000|2022-04-11 11:22:20|303.24|300.84|303.3|300.9|303.3|300.9|303.24|300.84|0
1649676150000|2022-04-11 11:22:30|303.24|300.84|303.11|300.71|303.24|300.84|303.11|300.71|0
1649676160000|2022-04-11 11:22:40|303.3|300.9|303.5|301.1|303.5|301.1|303.3|300.9|0
1649676170000|2022-04-11 11:22:50|303.37|300.97|303.5|301.1|303.5|301.1|303.37|300.97|0
1649676180000|2022-04-11 11:23:00|303.37|300.97|303.37|300.97|303.37|300.97|303.37|300.97|0
1649676190000|2022-04-11 11:23:10|303.24|300.84|303.24|300.84|303.24|300.84|303.11|300.71|0
1649676200000|2022-04-11 11:23:20|303.11|300.71|302.98|300.58|303.11|300.71|302.98|300.58|0
1649676210000|2022-04-11 11:23:30|303.11|300.71|303.04|300.64|303.11|300.71|303.04|300.64|0
1649676220000|2022-04-11 11:23:40|302.98|300.58|303.11|300.71|303.11|300.71|302.98|300.58|0
1649676230000|2022-04-11 11:23:50|302.85|300.45|302.85|300.45|302.85|300.45|302.72|300.32|0
1649676240000|2022-04-11 11:24:00|302.72|300.32|302.85|300.45|302.85|300.45|302.72|300.32|0
1649676250000|2022-04-11 11:24:10|302.91|300.51|302.85|300.45|302.91|300.51|302.85|300.45|0
1649676260000|2022-04-11 11:24:20|302.91|300.51|303.24|300.84|303.24|300.84|302.85|300.45|0
1649676270000|2022-04-11 11:24:30|303.5|301.1|303.5|301.1|303.5|301.1|303.5|301.1|0
1649676280000|2022-04-11 11:24:40|303.43|301.03|303.5|301.1|303.5|301.1|303.43|301.03|0
1649676290000|2022-04-11 11:24:50|303.37|300.97|303.37|300.97|303.37|300.97|303.37|300.97|0
1649676300000|2022-04-11 11:25:00|303.24|300.84|303.11|300.71|303.24|300.84|302.98|300.58|0
1649676310000|2022-04-11 11:25:10|303.04|300.64|303.24|300.84|303.24|300.84|303.04|300.64|0
1649676330000|2022-04-11 11:25:30|303.11|300.71|302.98|300.58|303.11|300.71|302.98|300.58|0
1649676340000|2022-04-11 11:25:40|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1649676350000|2022-04-11 11:25:50|302.45|300.05|302.71|300.31|302.71|300.31|302.45|300.05|0
1649676360000|2022-04-11 11:26:00|302.85|300.45|302.98|300.58|302.98|300.58|302.85|300.45|0
1649676370000|2022-04-11 11:26:10|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1649676380000|2022-04-11 11:26:20|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1649676390000|2022-04-11 11:26:30|302.58|300.18|302.71|300.31|302.71|300.31|302.58|300.18|0
1649676400000|2022-04-11 11:26:40|302.78|300.38|303.11|300.71|303.11|300.71|302.71|300.31|0
1649676410000|2022-04-11 11:26:50|302.98|300.58|303.24|300.84|303.24|300.84|302.98|300.58|0
1649676420000|2022-04-11 11:27:00|303.3|300.9|303.3|300.9|303.3|300.9|303.24|300.84|0
1649676430000|2022-04-11 11:27:10|303.24|300.84|303.5|301.1|303.5|301.1|303.24|300.84|0
1649676440000|2022-04-11 11:27:20|303.37|300.97|303.24|300.84|303.5|301.1|303.24|300.84|0
1649676450000|2022-04-11 11:27:30|303.37|300.97|303.63|301.23|303.63|301.23|303.37|300.97|0
1649676460000|2022-04-11 11:27:40|303.5|301.1|303.63|301.23|303.63|301.23|303.5|301.1|0
1649676470000|2022-04-11 11:27:50|303.5|301.1|303.5|301.1|303.5|301.1|303.5|301.1|0
1649676480000|2022-04-11 11:28:00|303.63|301.23|303.43|301.03|303.63|301.23|303.43|301.03|0
1649676490000|2022-04-11 11:28:10|303.37|300.97|303.3|300.9|303.37|300.97|303.24|300.84|0
1649676500000|2022-04-11 11:28:20|303.43|301.03|303.63|301.23|303.63|301.23|303.43|301.03|0
1649676510000|2022-04-11 11:28:30|303.5|301.1|303.5|301.1|303.63|301.23|303.5|301.1|0
1649676520000|2022-04-11 11:28:40|303.63|301.23|303.69|301.29|303.76|301.36|303.63|301.23|0
1649676530000|2022-04-11 11:28:50|303.83|301.43|303.63|301.23|303.83|301.43|303.63|301.23|0
1649676540000|2022-04-11 11:29:00|303.69|301.29|303.63|301.23|303.76|301.36|303.63|301.23|0
1649676550000|2022-04-11 11:29:10|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649676560000|2022-04-11 11:29:20|303.89|301.49|303.89|301.49|303.89|301.49|303.89|301.49|0
1649676570000|2022-04-11 11:29:30|304.03|301.63|304.02|301.62|304.03|301.63|304.02|301.62|0
1649676580000|2022-04-11 11:29:40|303.89|301.49|303.89|301.49|303.89|301.49|303.89|301.49|0
1649676590000|2022-04-11 11:29:50|303.76|301.36|303.83|301.43|303.83|301.43|303.76|301.36|0
1649676600000|2022-04-11 11:30:00|303.89|301.49|303.76|301.36|303.89|301.49|303.63|301.23|0
1649676610000|2022-04-11 11:30:10|303.63|301.23|303.5|301.1|303.63|301.23|303.5|301.1|0
1649676620000|2022-04-11 11:30:20|303.43|301.03|303.5|301.1|303.5|301.1|303.43|301.03|0
1649676630000|2022-04-11 11:30:30|303.63|301.23|303.5|301.1|303.63|301.23|303.5|301.1|0
1649676640000|2022-04-11 11:30:40|302.97|300.57|302.97|300.57|303.11|300.71|302.97|300.57|0
1649676650000|2022-04-11 11:30:50|302.84|300.44|302.84|300.44|302.84|300.44|302.84|300.44|0
1649676660000|2022-04-11 11:31:00|302.97|300.57|302.71|300.31|302.97|300.57|302.71|300.31|0
1649676670000|2022-04-11 11:31:10|302.58|300.18|302.71|300.31|302.71|300.31|302.45|300.05|0
1649676680000|2022-04-11 11:31:20|302.58|300.18|302.58|300.18|302.58|300.18|302.58|300.18|0
1649676690000|2022-04-11 11:31:30|302.71|300.31|302.77|300.37|302.84|300.44|302.71|300.31|0
1649676700000|2022-04-11 11:31:40|302.84|300.44|302.71|300.31|302.84|300.44|302.71|300.31|0
1649676710000|2022-04-11 11:31:50|302.58|300.18|302.84|300.44|302.84|300.44|302.58|300.18|0
1649676720000|2022-04-11 11:32:00|302.97|300.57|302.58|300.18|302.97|300.57|302.58|300.18|0
1649676730000|2022-04-11 11:32:10|302.71|300.31|302.58|300.18|302.71|300.31|302.45|300.05|0
1649676740000|2022-04-11 11:32:20|302.45|300.05|302.45|300.05|302.45|300.05|302.45|300.05|0
1649676750000|2022-04-11 11:32:30|302.32|299.92|302.32|299.92|302.45|300.05|302.32|299.92|0
1649676760000|2022-04-11 11:32:40|302.45|300.05|302.58|300.18|302.58|300.18|302.45|300.05|0
1649676780000|2022-04-11 11:33:00|302.64|300.24|302.84|300.44|302.84|300.44|302.58|300.18|0
1649676790000|2022-04-11 11:33:10|302.97|300.57|302.84|300.44|302.97|300.57|302.77|300.37|0
1649676800000|2022-04-11 11:33:20|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1649676810000|2022-04-11 11:33:30|302.84|300.44|302.84|300.44|302.84|300.44|302.77|300.37|0
1649676820000|2022-04-11 11:33:40|302.71|300.31|302.84|300.44|302.84|300.44|302.71|300.31|0
1649676830000|2022-04-11 11:33:50|302.9|300.5|302.9|300.5|302.9|300.5|302.9|300.5|0
1649676840000|2022-04-11 11:34:00|302.84|300.44|302.84|300.44|302.97|300.57|302.84|300.44|0
1649676850000|2022-04-11 11:34:10|302.71|300.31|302.71|300.31|302.71|300.31|302.58|300.18|0
1649676860000|2022-04-11 11:34:20|302.58|300.18|302.58|300.18|302.64|300.24|302.58|300.18|0
1649676870000|2022-04-11 11:34:30|302.71|300.31|302.58|300.18|302.71|300.31|302.45|300.05|0
1649676880000|2022-04-11 11:34:40|302.45|300.05|302.45|300.05|302.45|300.05|302.32|299.92|0
1649676890000|2022-04-11 11:34:50|302.32|299.92|302.58|300.18|302.58|300.18|302.32|299.92|0
1649676900000|2022-04-11 11:35:00|302.51|300.11|302.32|299.92|302.51|300.11|302.32|299.92|0
1649676910000|2022-04-11 11:35:10|302.45|300.05|302.58|300.18|302.58|300.18|302.45|300.05|0
1649676920000|2022-04-11 11:35:20|302.45|300.05|302.51|300.11|302.51|300.11|302.45|300.05|0
1649676930000|2022-04-11 11:35:30|302.32|299.92|302.19|299.79|302.45|300.05|302.19|299.79|0
1649676940000|2022-04-11 11:35:40|302.06|299.66|302.06|299.66|302.06|299.66|302.06|299.66|0
1649676950000|2022-04-11 11:35:50|302.19|299.79|302.19|299.79|302.19|299.79|302.19|299.79|0
1649676960000|2022-04-11 11:36:00|301.92|299.52|302.06|299.66|302.06|299.66|301.92|299.52|0
1649676970000|2022-04-11 11:36:10|302.19|299.79|302.45|300.05|302.45|300.05|302.19|299.79|0
1649676980000|2022-04-11 11:36:20|302.58|300.18|302.71|300.31|302.71|300.31|302.58|300.18|0
1649676990000|2022-04-11 11:36:30|302.45|300.05|302.58|300.18|302.58|300.18|302.45|300.05|0
1649677000000|2022-04-11 11:36:40|302.45|300.05|301.66|299.26|302.45|300.05|301.66|299.26|0
1649677010000|2022-04-11 11:36:50|301.79|299.39|301.53|299.13|301.79|299.39|301.53|299.13|0
1649677020000|2022-04-11 11:37:00|301.66|299.26|301.79|299.39|301.79|299.39|301.66|299.26|0
1649677030000|2022-04-11 11:37:10|301.66|299.26|302.05|299.65|302.05|299.65|301.66|299.26|0
1649677040000|2022-04-11 11:37:20|301.92|299.52|301.99|299.59|302.05|299.65|301.92|299.52|0
1649677050000|2022-04-11 11:37:30|302.05|299.65|301.66|299.26|302.05|299.65|301.53|299.13|0
1649677060000|2022-04-11 11:37:40|301.53|299.13|301.79|299.39|301.79|299.39|301.53|299.13|0
1649677070000|2022-04-11 11:37:50|302.05|299.65|301.92|299.52|302.05|299.65|301.92|299.52|0
1649677080000|2022-04-11 11:38:00|301.86|299.46|302.19|299.79|302.19|299.79|301.86|299.46|0
1649677090000|2022-04-11 11:38:10|302.05|299.65|302.05|299.65|302.05|299.65|302.05|299.65|0
1649677100000|2022-04-11 11:38:20|301.79|299.39|301.79|299.39|301.92|299.52|301.66|299.26|0
1649677110000|2022-04-11 11:38:30|302.05|299.65|301.79|299.39|302.05|299.65|301.79|299.39|0
1649677120000|2022-04-11 11:38:40|301.72|299.32|301.79|299.39|301.79|299.39|301.72|299.32|0
1649677130000|2022-04-11 11:38:50|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1649677140000|2022-04-11 11:39:00|301.79|299.39|301.53|299.13|301.79|299.39|301.4|299|0
1649677150000|2022-04-11 11:39:10|301.27|298.87|301.01|298.61|301.4|299|301.01|298.61|0
1649677160000|2022-04-11 11:39:20|301.14|298.74|300.62|298.22|301.14|298.74|300.62|298.22|0
1649677170000|2022-04-11 11:39:30|300.75|298.35|301.01|298.61|301.01|298.61|300.75|298.35|0
1649677180000|2022-04-11 11:39:40|301.14|298.74|300.62|298.22|301.14|298.74|300.62|298.22|0
1649677190000|2022-04-11 11:39:50|300.35|297.95|300.35|297.95|300.49|298.09|300.35|297.95|0
1649677200000|2022-04-11 11:40:00|300.22|297.82|300.09|297.69|300.22|297.82|300.09|297.69|0
1649677210000|2022-04-11 11:40:10|300.48|298.08|300.35|297.95|300.48|298.08|300.35|297.95|0
1649677220000|2022-04-11 11:40:20|300.22|297.82|300.09|297.69|300.22|297.82|300.09|297.69|0
1649677230000|2022-04-11 11:40:30|300.16|297.76|299.96|297.56|300.16|297.76|299.96|297.56|0
1649677240000|2022-04-11 11:40:40|300.03|297.63|300.09|297.69|300.09|297.69|300.03|297.63|0
1649677250000|2022-04-11 11:40:50|300.16|297.76|300.09|297.69|300.16|297.76|300.09|297.69|0
1649677260000|2022-04-11 11:41:00|300.16|297.76|299.96|297.56|300.16|297.76|299.96|297.56|0
1649677270000|2022-04-11 11:41:10|300.09|297.69|300.09|297.69|300.09|297.69|300.09|297.69|0
1649677280000|2022-04-11 11:41:20|299.96|297.56|299.83|297.43|299.96|297.56|299.83|297.43|0
1649677290000|2022-04-11 11:41:30|299.96|297.56|299.96|297.56|299.96|297.56|299.96|297.56|0
1649677300000|2022-04-11 11:41:40|300.22|297.82|300.35|297.95|300.35|297.95|300.22|297.82|0
1649677310000|2022-04-11 11:41:50|300.48|298.08|300.35|297.95|300.48|298.08|300.35|297.95|0
1649677320000|2022-04-11 11:42:00|300.22|297.82|300.35|297.95|300.48|298.08|300.22|297.82|0
1649677330000|2022-04-11 11:42:10|299.96|297.56|299.44|297.04|299.96|297.56|299.44|297.04|0
1649677340000|2022-04-11 11:42:20|299.31|296.91|299.18|296.78|299.7|297.3|299.18|296.78|0
1649677350000|2022-04-11 11:42:30|299.31|296.91|299.31|296.91|299.31|296.91|299.31|296.91|0
1649677360000|2022-04-11 11:42:40|299.44|297.04|299.31|296.91|299.44|297.04|299.31|296.91|0
1649677370000|2022-04-11 11:42:50|299.18|296.78|299.18|296.78|299.18|296.78|299.05|296.65|0
1649677380000|2022-04-11 11:43:00|298.79|296.39|298.92|296.52|298.98|296.58|298.79|296.39|0
1649677390000|2022-04-11 11:43:10|299.05|296.65|299.05|296.65|299.05|296.65|298.98|296.58|0
1649677410000|2022-04-11 11:43:30|298.79|296.39|299.18|296.78|299.18|296.78|298.79|296.39|0
1649677420000|2022-04-11 11:43:40|299.31|296.91|299.37|296.97|299.37|296.97|299.31|296.91|0
1649677430000|2022-04-11 11:43:50|299.31|296.91|299.18|296.78|299.31|296.91|299.05|296.65|0
1649677440000|2022-04-11 11:44:00|299.11|296.71|299.11|296.71|299.11|296.71|299.11|296.71|0
1649677450000|2022-04-11 11:44:10|299.18|296.78|299.05|296.65|299.18|296.78|299.05|296.65|0
1649677460000|2022-04-11 11:44:20|299.18|296.78|299.31|296.91|299.31|296.91|299.05|296.65|0
1649677470000|2022-04-11 11:44:30|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1649677480000|2022-04-11 11:44:40|299.18|296.78|299.05|296.65|299.18|296.78|299.05|296.65|0
1649677490000|2022-04-11 11:44:50|299.11|296.71|299.44|297.04|299.44|297.04|299.11|296.71|0
1649677500000|2022-04-11 11:45:00|299.24|296.84|299.31|296.91|299.44|297.04|299.24|296.84|0
1649677510000|2022-04-11 11:45:10|299.18|296.78|299.18|296.78|299.24|296.84|299.18|296.78|0
1649677520000|2022-04-11 11:45:20|299.31|296.91|299.05|296.65|299.31|296.91|299.05|296.65|0
1649677530000|2022-04-11 11:45:30|298.98|296.58|299.11|296.71|299.11|296.71|298.98|296.58|0
1649677540000|2022-04-11 11:45:40|299.31|296.91|299.44|297.04|299.44|297.04|299.31|296.91|0
1649677550000|2022-04-11 11:45:50|299.57|297.17|299.83|297.43|299.83|297.43|299.57|297.17|0
1649677560000|2022-04-11 11:46:00|299.89|297.49|299.83|297.43|299.96|297.56|299.83|297.43|0
1649677570000|2022-04-11 11:46:10|299.89|297.49|299.89|297.49|299.89|297.49|299.89|297.49|0
1649677580000|2022-04-11 11:46:20|299.96|297.56|300.02|297.62|300.02|297.62|299.96|297.56|0
1649677590000|2022-04-11 11:46:30|299.96|297.56|299.89|297.49|299.96|297.56|299.89|297.49|0
1649677600000|2022-04-11 11:46:40|299.83|297.43|299.57|297.17|299.83|297.43|299.5|297.1|0
1649677610000|2022-04-11 11:46:50|299.83|297.43|299.7|297.3|299.83|297.43|299.7|297.3|0
1649677620000|2022-04-11 11:47:00|299.76|297.36|299.96|297.56|299.96|297.56|299.76|297.36|0
1649677630000|2022-04-11 11:47:10|299.83|297.43|299.57|297.17|299.83|297.43|299.57|297.17|0
1649677640000|2022-04-11 11:47:20|299.44|297.04|299.31|296.91|299.44|297.04|299.18|296.78|0
1649677650000|2022-04-11 11:47:30|299.24|296.84|299.05|296.65|299.24|296.84|299.05|296.65|0
1649677660000|2022-04-11 11:47:40|298.98|296.58|299.18|296.78|299.18|296.78|298.98|296.58|0
1649677670000|2022-04-11 11:47:50|299.31|296.91|299.31|296.91|299.31|296.91|299.31|296.91|0
1649677680000|2022-04-11 11:48:00|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1649677690000|2022-04-11 11:48:10|299.31|296.91|299.37|296.97|299.37|296.97|299.31|296.91|0
1649677700000|2022-04-11 11:48:20|299.31|296.91|299.37|296.97|299.37|296.97|299.31|296.91|0
1649677710000|2022-04-11 11:48:30|299.44|297.04|299.5|297.1|299.57|297.17|299.44|297.04|0
1649677720000|2022-04-11 11:48:40|299.44|297.04|299.05|296.65|299.44|297.04|299.05|296.65|0
1649677730000|2022-04-11 11:48:50|298.92|296.52|299.05|296.65|299.05|296.65|298.92|296.52|0
1649677750000|2022-04-11 11:49:10|299.31|296.91|299.57|297.17|299.57|297.17|299.31|296.91|0
1649677770000|2022-04-11 11:49:30|299.44|297.04|299.57|297.17|299.57|297.17|299.44|297.04|0
1649677780000|2022-04-11 11:49:40|299.5|297.1|299.5|297.1|299.5|297.1|299.5|297.1|0
1649677790000|2022-04-11 11:49:50|299.57|297.17|299.5|297.1|299.57|297.17|299.44|297.04|0
1649677800000|2022-04-11 11:50:00|299.57|297.17|299.7|297.3|299.7|297.3|299.57|297.17|0
1649677810000|2022-04-11 11:50:10|299.83|297.43|299.63|297.23|299.83|297.43|299.57|297.17|0
1649677820000|2022-04-11 11:50:20|299.57|297.17|299.31|296.91|299.57|297.17|299.31|296.91|0
1649677830000|2022-04-11 11:50:30|299.18|296.78|299.31|296.91|299.31|296.91|299.18|296.78|0
1649677840000|2022-04-11 11:50:40|299.44|297.04|299.44|297.04|299.44|297.04|299.37|296.97|0
1649677850000|2022-04-11 11:50:50|299.37|296.97|299.31|296.91|299.37|296.97|299.31|296.91|0
1649677860000|2022-04-11 11:51:00|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1649677870000|2022-04-11 11:51:10|299.31|296.91|299.31|296.91|299.31|296.91|299.31|296.91|0
1649677880000|2022-04-11 11:51:20|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1649677890000|2022-04-11 11:51:30|299.37|296.97|299.37|296.97|299.44|297.04|299.37|296.97|0
1649677900000|2022-04-11 11:51:40|299.31|296.91|299.18|296.78|299.31|296.91|299.18|296.78|0
1649677910000|2022-04-11 11:51:50|299.24|296.84|299.31|296.91|299.31|296.91|299.24|296.84|0
1649677920000|2022-04-11 11:52:00|299.44|297.04|299.44|297.04|299.44|297.04|299.31|296.91|0
1649677930000|2022-04-11 11:52:10|299.31|296.91|299.24|296.84|299.31|296.91|299.24|296.84|0
1649677940000|2022-04-11 11:52:20|299.18|296.78|299.31|296.91|299.31|296.91|299.18|296.78|0
1649677950000|2022-04-11 11:52:30|299.44|297.04|299.31|296.91|299.44|297.04|299.31|296.91|0
1649677960000|2022-04-11 11:52:40|299.37|296.97|299.37|296.97|299.37|296.97|299.37|296.97|0
1649677970000|2022-04-11 11:52:50|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1649677990000|2022-04-11 11:53:10|299.63|297.23|299.89|297.49|299.89|297.49|299.63|297.23|0
1649678000000|2022-04-11 11:53:20|299.83|297.43|299.96|297.56|299.96|297.56|299.83|297.43|0
1649678010000|2022-04-11 11:53:30|300.02|297.62|300.22|297.82|300.22|297.82|300.02|297.62|0
1649678020000|2022-04-11 11:53:40|299.83|297.43|299.89|297.49|299.89|297.49|299.83|297.43|0
1649678030000|2022-04-11 11:53:50|299.7|297.3|299.44|297.04|299.7|297.3|299.44|297.04|0
1649678040000|2022-04-11 11:54:00|299.57|297.17|299.05|296.65|299.57|297.17|299.05|296.65|0
1649678050000|2022-04-11 11:54:10|298.78|296.38|298.91|296.51|299.05|296.65|298.78|296.38|0
1649678060000|2022-04-11 11:54:20|299.05|296.65|299.04|296.64|299.05|296.65|298.98|296.58|0
1649678070000|2022-04-11 11:54:30|299.18|296.78|299.18|296.78|299.31|296.91|299.18|296.78|0
1649678080000|2022-04-11 11:54:40|299.11|296.71|299.04|296.64|299.11|296.71|299.04|296.64|0
1649678090000|2022-04-11 11:54:50|299.17|296.77|299.31|296.91|299.31|296.91|299.17|296.77|0
1649678100000|2022-04-11 11:55:00|299.17|296.77|299.17|296.77|299.31|296.91|299.17|296.77|0
1649678110000|2022-04-11 11:55:10|299.31|296.91|299.24|296.84|299.31|296.91|299.24|296.84|0
1649678120000|2022-04-11 11:55:20|299.17|296.77|299.11|296.71|299.17|296.77|299.04|296.64|0
1649678130000|2022-04-11 11:55:30|299.04|296.64|299.04|296.64|299.04|296.64|298.91|296.51|0
1649678140000|2022-04-11 11:55:40|298.91|296.51|298.91|296.51|298.91|296.51|298.91|296.51|0
1649678150000|2022-04-11 11:55:50|298.78|296.38|298.85|296.45|298.91|296.51|298.78|296.38|0
1649678160000|2022-04-11 11:56:00|298.78|296.38|299.04|296.64|299.04|296.64|298.78|296.38|0
1649678170000|2022-04-11 11:56:10|298.98|296.58|299.04|296.64|299.04|296.64|298.98|296.58|0
1649678180000|2022-04-11 11:56:20|298.98|296.58|298.98|296.58|298.98|296.58|298.91|296.51|0
1649678190000|2022-04-11 11:56:30|299.17|296.77|299.24|296.84|299.3|296.9|299.17|296.77|0
1649678200000|2022-04-11 11:56:40|299.04|296.64|299.43|297.03|299.43|297.03|299.04|296.64|0
1649678210000|2022-04-11 11:56:50|299.3|296.9|299.43|297.03|299.43|297.03|299.3|296.9|0
1649678220000|2022-04-11 11:57:00|299.37|296.97|299.56|297.16|299.56|297.16|299.37|296.97|0
1649678230000|2022-04-11 11:57:10|299.7|297.3|299.56|297.16|299.7|297.3|299.56|297.16|0
1649678240000|2022-04-11 11:57:20|299.43|297.03|299.37|296.97|299.43|297.03|299.3|296.9|0
1649678250000|2022-04-11 11:57:30|299.17|296.77|299.56|297.16|299.56|297.16|299.17|296.77|0
1649678260000|2022-04-11 11:57:40|299.5|297.1|299.5|297.1|299.5|297.1|299.5|297.1|0
1649678270000|2022-04-11 11:57:50|299.56|297.16|299.17|296.77|299.56|297.16|299.17|296.77|0
1649678280000|2022-04-11 11:58:00|299.3|296.9|299.3|296.9|299.3|296.9|299.3|296.9|0
1649678290000|2022-04-11 11:58:10|299.17|296.77|299.3|296.9|299.3|296.9|299.17|296.77|0
1649678300000|2022-04-11 11:58:20|299.37|296.97|299.3|296.9|299.37|296.97|299.3|296.9|0
1649678310000|2022-04-11 11:58:30|299.43|297.03|299.3|296.9|299.43|297.03|299.3|296.9|0
1649678320000|2022-04-11 11:58:40|299.17|296.77|298.91|296.51|299.17|296.77|298.91|296.51|0
1649678330000|2022-04-11 11:58:50|298.98|296.58|299.04|296.64|299.04|296.64|298.98|296.58|0
1649678340000|2022-04-11 11:59:00|298.98|296.58|298.78|296.38|299.04|296.64|298.78|296.38|0
1649678350000|2022-04-11 11:59:10|298.91|296.51|298.85|296.45|298.91|296.51|298.85|296.45|0
1649678360000|2022-04-11 11:59:20|298.65|296.25|298.26|295.86|298.65|296.25|298.26|295.86|0
1649678370000|2022-04-11 11:59:30|298.13|295.73|298.13|295.73|298.19|295.79|298.13|295.73|0
1649678380000|2022-04-11 11:59:40|298.06|295.66|298.13|295.73|298.13|295.73|298.06|295.66|0
1649678390000|2022-04-11 11:59:50|298.26|295.86|298.39|295.99|298.39|295.99|298.26|295.86|0
1649678400000|2022-04-11 12:00:00|298.52|296.12|298.26|295.86|298.52|296.12|298.26|295.86|0
1649678410000|2022-04-11 12:00:10|298.13|295.73|298.65|296.25|298.65|296.25|298.13|295.73|0
1649678420000|2022-04-11 12:00:20|298.97|296.57|299.56|297.16|299.56|297.16|298.91|296.51|0
1649678430000|2022-04-11 12:00:30|299.69|297.29|299.56|297.16|299.69|297.29|299.5|297.1|0
1649678440000|2022-04-11 12:00:40|299.43|297.03|299.17|296.77|299.43|297.03|299.17|296.77|0
1649678450000|2022-04-11 12:00:50|299.3|296.9|299.3|296.9|299.3|296.9|299.17|296.77|0
1649678460000|2022-04-11 12:01:00|299.43|297.03|299.04|296.64|299.43|297.03|299.04|296.64|0
1649678470000|2022-04-11 12:01:10|299.17|296.77|298.91|296.51|299.17|296.77|298.91|296.51|0
1649678480000|2022-04-11 12:01:20|298.78|296.38|299.3|296.9|299.3|296.9|298.78|296.38|0
1649678490000|2022-04-11 12:01:30|299.17|296.77|299.3|296.9|299.3|296.9|299.17|296.77|0
1649678500000|2022-04-11 12:01:40|299.17|296.77|299.04|296.64|299.17|296.77|299.04|296.64|0
1649678510000|2022-04-11 12:01:50|299.1|296.7|299.23|296.83|299.23|296.83|298.91|296.51|0
1649678520000|2022-04-11 12:02:00|299.17|296.77|299.17|296.77|299.36|296.96|299.17|296.77|0
1649678530000|2022-04-11 12:02:10|298.91|296.51|298.91|296.51|298.91|296.51|298.91|296.51|0
1649678540000|2022-04-11 12:02:20|298.78|296.38|298.26|295.86|298.78|296.38|298.26|295.86|0
1649678550000|2022-04-11 12:02:30|297.87|295.47|298.26|295.86|298.26|295.86|297.74|295.34|0
1649678560000|2022-04-11 12:02:40|298.13|295.73|298.26|295.86|298.26|295.86|298.13|295.73|0
1649678570000|2022-04-11 12:02:50|298.52|296.12|298.65|296.25|298.65|296.25|298.52|296.12|0
1649678580000|2022-04-11 12:03:00|298.78|296.38|299.04|296.64|299.04|296.64|298.78|296.38|0
1649678590000|2022-04-11 12:03:10|298.78|296.38|299.04|296.64|299.04|296.64|298.78|296.38|0
1649678600000|2022-04-11 12:03:20|298.97|296.57|299.04|296.64|299.1|296.7|298.97|296.57|0
1649678610000|2022-04-11 12:03:30|299.17|296.77|299.17|296.77|299.17|296.77|299.1|296.7|0
1649678620000|2022-04-11 12:03:40|299.04|296.64|298.91|296.51|299.04|296.64|298.91|296.51|0
1649678630000|2022-04-11 12:03:50|298.78|296.38|298.71|296.31|298.78|296.38|298.65|296.25|0
1649678640000|2022-04-11 12:04:00|298.78|296.38|298.65|296.25|298.78|296.38|298.65|296.25|0
1649678650000|2022-04-11 12:04:10|298.71|296.31|298.71|296.31|298.78|296.38|298.71|296.31|0
1649678660000|2022-04-11 12:04:20|298.78|296.38|298.97|296.57|298.97|296.57|298.78|296.38|0
1649678670000|2022-04-11 12:04:30|298.91|296.51|298.97|296.57|298.97|296.57|298.78|296.38|0
1649678680000|2022-04-11 12:04:40|299.04|296.64|299.1|296.7|299.1|296.7|299.04|296.64|0
1649678690000|2022-04-11 12:04:50|299.04|296.64|298.91|296.51|299.17|296.77|298.91|296.51|0
1649678700000|2022-04-11 12:05:00|298.78|296.38|298.91|296.51|298.91|296.51|298.78|296.38|0
1649678710000|2022-04-11 12:05:10|298.65|296.25|298.39|295.99|298.65|296.25|298.39|295.99|0
1649678720000|2022-04-11 12:05:20|298.52|296.12|298.52|296.12|298.52|296.12|298.52|296.12|0
1649678730000|2022-04-11 12:05:30|298.39|295.99|298.39|295.99|298.52|296.12|298.39|295.99|0
1649678740000|2022-04-11 12:05:40|298.26|295.86|298.13|295.73|298.26|295.86|298.13|295.73|0
1649678750000|2022-04-11 12:05:50|298.26|295.86|298|295.6|298.26|295.86|298|295.6|0
1649678760000|2022-04-11 12:06:00|297.87|295.47|297.87|295.47|297.87|295.47|297.87|295.47|0
1649678770000|2022-04-11 12:06:10|298.13|295.73|298.13|295.73|298.13|295.73|298|295.6|0
1649678780000|2022-04-11 12:06:20|297.87|295.47|297.8|295.4|297.87|295.47|297.74|295.34|0
1649678790000|2022-04-11 12:06:30|297.74|295.34|297.8|295.4|297.87|295.47|297.74|295.34|0
1649678800000|2022-04-11 12:06:40|297.87|295.47|297.8|295.4|298|295.6|297.8|295.4|0
1649678810000|2022-04-11 12:06:50|297.74|295.34|297.48|295.08|297.74|295.34|297.48|295.08|0
1649678820000|2022-04-11 12:07:00|297.61|295.21|297.48|295.08|297.61|295.21|297.48|295.08|0
1649678830000|2022-04-11 12:07:10|297.61|295.21|297.48|295.08|297.61|295.21|297.48|295.08|0
1649678840000|2022-04-11 12:07:20|297.61|295.21|297.61|295.21|297.61|295.21|297.61|295.21|0
1649678850000|2022-04-11 12:07:30|297.74|295.34|297.74|295.34|297.87|295.47|297.74|295.34|0
1649678860000|2022-04-11 12:07:40|297.61|295.21|297.74|295.34|297.74|295.34|297.61|295.21|0
1649678870000|2022-04-11 12:07:50|297.87|295.47|297.74|295.34|297.93|295.53|297.74|295.34|0
1649678880000|2022-04-11 12:08:00|297.87|295.47|297.87|295.47|297.87|295.47|297.87|295.47|0
1649678890000|2022-04-11 12:08:10|297.8|295.4|298|295.6|298|295.6|297.74|295.34|0
1649678900000|2022-04-11 12:08:20|298.13|295.73|298.13|295.73|298.13|295.73|298|295.6|0
1649678910000|2022-04-11 12:08:30|298|295.6|297.61|295.21|298|295.6|297.61|295.21|0
1649678920000|2022-04-11 12:08:40|297.74|295.34|297.48|295.08|297.74|295.34|297.48|295.08|0
1649678930000|2022-04-11 12:08:50|297.61|295.21|297.74|295.34|297.74|295.34|297.61|295.21|0
1649678940000|2022-04-11 12:09:00|297.54|295.14|296.05|293.65|297.54|295.14|296.05|293.65|0
1649678950000|2022-04-11 12:09:10|296.18|293.78|296.44|294.04|296.44|294.04|296.18|293.78|0
1649678960000|2022-04-11 12:09:20|296.37|293.97|296.57|294.17|296.57|294.17|296.18|293.78|0
1649678970000|2022-04-11 12:09:30|296.7|294.3|296.76|294.36|296.76|294.36|296.7|294.3|0
1649678980000|2022-04-11 12:09:40|296.7|294.3|296.7|294.3|296.83|294.43|296.7|294.3|0
1649678990000|2022-04-11 12:09:50|296.57|294.17|296.5|294.1|296.57|294.17|296.44|294.04|0
1649679000000|2022-04-11 12:10:00|296.31|293.91|296.44|294.04|296.44|294.04|296.31|293.91|0
1649679010000|2022-04-11 12:10:10|296.57|294.17|296.44|294.04|296.57|294.17|296.44|294.04|0
1649679020000|2022-04-11 12:10:20|296.18|293.78|296.05|293.65|296.18|293.78|296.05|293.65|0
1649679030000|2022-04-11 12:10:30|295.28|292.88|295.54|293.14|295.54|293.14|295.28|292.88|0
1649679040000|2022-04-11 12:10:40|295.41|293.01|295.54|293.14|295.54|293.14|295.34|292.94|0
1649679050000|2022-04-11 12:10:50|295.66|293.26|295.54|293.14|295.66|293.26|295.54|293.14|0
1649679060000|2022-04-11 12:11:00|295.66|293.26|295.54|293.14|295.66|293.26|295.54|293.14|0
1649679070000|2022-04-11 12:11:10|295.53|293.13|295.15|292.75|295.92|293.52|295.02|292.62|0
1649679080000|2022-04-11 12:11:20|295.28|292.88|295.28|292.88|295.28|292.88|295.15|292.75|0
1649679090000|2022-04-11 12:11:30|295.15|292.75|295.41|293.01|295.41|293.01|295.15|292.75|0
1649679100000|2022-04-11 12:11:40|295.53|293.13|295.53|293.13|295.53|293.13|295.53|293.13|0
1649679110000|2022-04-11 12:11:50|295.66|293.26|295.79|293.39|295.79|293.39|295.66|293.26|0
1649679120000|2022-04-11 12:12:00|295.66|293.26|295.79|293.39|295.79|293.39|295.66|293.26|0
1649679130000|2022-04-11 12:12:10|295.66|293.26|295.79|293.39|295.79|293.39|295.53|293.13|0
1649679140000|2022-04-11 12:12:20|295.92|293.52|296.18|293.78|296.18|293.78|295.92|293.52|0
1649679150000|2022-04-11 12:12:30|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1649679160000|2022-04-11 12:12:40|296.44|294.04|296.31|293.91|296.44|294.04|296.31|293.91|0
1649679170000|2022-04-11 12:12:50|296.57|294.17|296.44|294.04|296.57|294.17|296.44|294.04|0
1649679180000|2022-04-11 12:13:00|296.31|293.91|296.31|293.91|296.44|294.04|296.31|293.91|0
1649679190000|2022-04-11 12:13:10|296.44|294.04|296.63|294.23|296.63|294.23|296.44|294.04|0
1649679200000|2022-04-11 12:13:20|296.57|294.17|296.7|294.3|296.7|294.3|296.57|294.17|0
1649679210000|2022-04-11 12:13:30|296.83|294.43|296.7|294.3|296.83|294.43|296.7|294.3|0
1649679230000|2022-04-11 12:13:50|296.63|294.23|296.44|294.04|296.63|294.23|296.44|294.04|0
1649679240000|2022-04-11 12:14:00|296.57|294.17|296.18|293.78|296.57|294.17|296.18|293.78|0
1649679250000|2022-04-11 12:14:10|296.31|293.91|296.57|294.17|296.57|294.17|296.31|293.91|0
1649679270000|2022-04-11 12:14:30|296.7|294.3|296.57|294.17|296.7|294.3|296.57|294.17|0
1649679280000|2022-04-11 12:14:40|296.83|294.43|296.96|294.56|296.96|294.56|296.83|294.43|0
1649679290000|2022-04-11 12:14:50|296.83|294.43|296.83|294.43|296.83|294.43|296.7|294.3|0
1649679300000|2022-04-11 12:15:00|296.7|294.3|296.57|294.17|296.7|294.3|296.44|294.04|0
1649679310000|2022-04-11 12:15:10|296.7|294.3|296.7|294.3|296.7|294.3|296.57|294.17|0
1649679320000|2022-04-11 12:15:20|296.83|294.43|296.83|294.43|296.83|294.43|296.83|294.43|0
1649679330000|2022-04-11 12:15:30|296.7|294.3|297.02|294.62|297.02|294.62|296.7|294.3|0
1649679340000|2022-04-11 12:15:40|297.15|294.75|297.22|294.82|297.35|294.95|297.15|294.75|0
1649679350000|2022-04-11 12:15:50|297.15|294.75|297.09|294.69|297.15|294.75|297.09|294.69|0
1649679360000|2022-04-11 12:16:00|297.22|294.82|297.22|294.82|297.22|294.82|297.22|294.82|0
1649679370000|2022-04-11 12:16:10|297.15|294.75|297.09|294.69|297.15|294.75|297.09|294.69|0
1649679380000|2022-04-11 12:16:20|297.22|294.82|296.96|294.56|297.22|294.82|296.96|294.56|0
1649679390000|2022-04-11 12:16:30|297.02|294.62|296.96|294.56|297.02|294.62|296.96|294.56|0
1649679400000|2022-04-11 12:16:40|296.83|294.43|296.83|294.43|296.83|294.43|296.83|294.43|0
1649679420000|2022-04-11 12:17:00|296.96|294.56|296.96|294.56|297.02|294.62|296.96|294.56|0
1649679430000|2022-04-11 12:17:10|297.09|294.69|297.02|294.62|297.09|294.69|297.02|294.62|0
1649679440000|2022-04-11 12:17:20|296.96|294.56|296.83|294.43|296.96|294.56|296.83|294.43|0
1649679450000|2022-04-11 12:17:30|296.89|294.49|296.83|294.43|296.89|294.49|296.83|294.43|0
1649679460000|2022-04-11 12:17:40|296.96|294.56|296.83|294.43|296.96|294.56|296.83|294.43|0
1649679470000|2022-04-11 12:17:50|296.96|294.56|296.83|294.43|296.96|294.56|296.83|294.43|0
1649679480000|2022-04-11 12:18:00|296.57|294.17|296.7|294.3|296.7|294.3|296.57|294.17|0
1649679490000|2022-04-11 12:18:10|296.57|294.17|296.7|294.3|296.7|294.3|296.57|294.17|0
1649679500000|2022-04-11 12:18:20|296.57|294.17|296.76|294.36|296.76|294.36|296.57|294.17|0
1649679510000|2022-04-11 12:18:30|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1649679520000|2022-04-11 12:18:40|296.83|294.43|296.57|294.17|296.83|294.43|296.57|294.17|0
1649679530000|2022-04-11 12:18:50|296.18|293.78|296.24|293.84|296.31|293.91|296.18|293.78|0
1649679540000|2022-04-11 12:19:00|296.18|293.78|295.79|293.39|296.18|293.78|295.79|293.39|0
1649679550000|2022-04-11 12:19:10|295.92|293.52|295.92|293.52|296.05|293.65|295.85|293.45|0
1649679560000|2022-04-11 12:19:20|296.05|293.65|296.7|294.3|296.7|294.3|296.05|293.65|0
1649679570000|2022-04-11 12:19:30|296.83|294.43|296.83|294.43|296.83|294.43|296.83|294.43|0
1649679580000|2022-04-11 12:19:40|296.7|294.3|296.63|294.23|296.7|294.3|296.5|294.1|0
1649679590000|2022-04-11 12:19:50|296.57|294.17|296.57|294.17|296.57|294.17|296.37|293.97|0
1649679600000|2022-04-11 12:20:00|296.7|294.3|296.83|294.43|296.83|294.43|296.7|294.3|0
1649679610000|2022-04-11 12:20:10|296.7|294.3|296.83|294.43|296.83|294.43|296.7|294.3|0
1649679620000|2022-04-11 12:20:20|296.7|294.3|296.57|294.17|296.7|294.3|296.5|294.1|0
1649679630000|2022-04-11 12:20:30|296.7|294.3|296.57|294.17|296.7|294.3|296.57|294.17|0
1649679640000|2022-04-11 12:20:40|296.7|294.3|296.7|294.3|296.7|294.3|296.57|294.17|0
1649679650000|2022-04-11 12:20:50|296.57|294.17|296.44|294.04|296.57|294.17|296.44|294.04|0
1649679660000|2022-04-11 12:21:00|296.57|294.17|296.57|294.17|296.57|294.17|296.5|294.1|0
1649679670000|2022-04-11 12:21:10|296.7|294.3|296.83|294.43|296.83|294.43|296.7|294.3|0
1649679680000|2022-04-11 12:21:20|296.89|294.49|296.83|294.43|296.95|294.55|296.83|294.43|0
1649679690000|2022-04-11 12:21:30|296.95|294.55|296.83|294.43|296.95|294.55|296.7|294.3|0
1649679700000|2022-04-11 12:21:40|296.7|294.3|296.82|294.42|296.95|294.55|296.7|294.3|0
1649679710000|2022-04-11 12:21:50|296.95|294.55|296.57|294.17|296.95|294.55|296.57|294.17|0
1649679720000|2022-04-11 12:22:00|296.44|294.04|296.44|294.04|296.44|294.04|296.44|294.04|0
1649679730000|2022-04-11 12:22:10|295.66|293.26|295.66|293.26|295.72|293.32|295.66|293.26|0
1649679740000|2022-04-11 12:22:20|295.59|293.19|295.66|293.26|295.66|293.26|295.4|293|0
1649679750000|2022-04-11 12:22:30|295.53|293.13|295.66|293.26|295.66|293.26|295.53|293.13|0
1649679760000|2022-04-11 12:22:40|295.79|293.39|295.66|293.26|295.79|293.39|295.66|293.26|0
1649679770000|2022-04-11 12:22:50|295.79|293.39|295.66|293.26|295.79|293.39|295.66|293.26|0
1649679780000|2022-04-11 12:23:00|295.53|293.13|295.66|293.26|295.66|293.26|295.53|293.13|0
1649679790000|2022-04-11 12:23:10|295.79|293.39|295.79|293.39|295.79|293.39|295.79|293.39|0
1649679800000|2022-04-11 12:23:20|295.59|293.19|295.66|293.26|295.66|293.26|295.59|293.19|0
1649679810000|2022-04-11 12:23:30|295.79|293.39|295.79|293.39|295.79|293.39|295.66|293.26|0
1649679820000|2022-04-11 12:23:40|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1649679830000|2022-04-11 12:23:50|295.53|293.13|295.53|293.13|295.53|293.13|295.53|293.13|0
1649679840000|2022-04-11 12:24:00|295.14|292.74|294.37|291.97|295.14|292.74|294.24|291.84|0
1649679850000|2022-04-11 12:24:10|294.5|292.1|294.75|292.35|294.75|292.35|294.5|292.1|0
1649679860000|2022-04-11 12:24:20|294.88|292.48|294.69|292.29|294.88|292.48|294.5|292.1|0
1649679870000|2022-04-11 12:24:30|294.82|292.42|294.88|292.48|295.01|292.61|294.82|292.42|0
1649679880000|2022-04-11 12:24:40|294.62|292.22|294.56|292.16|294.62|292.22|294.5|292.1|0
1649679890000|2022-04-11 12:24:50|294.37|291.97|294.62|292.22|294.62|292.22|294.37|291.97|0
1649679900000|2022-04-11 12:25:00|294.56|292.16|294.5|292.1|294.56|292.16|294.5|292.1|0
1649679910000|2022-04-11 12:25:10|294.75|292.35|294.88|292.48|294.88|292.48|294.75|292.35|0
1649679920000|2022-04-11 12:25:20|294.94|292.54|294.88|292.48|295.01|292.61|294.88|292.48|0
1649679930000|2022-04-11 12:25:30|294.75|292.35|294.88|292.48|294.88|292.48|294.75|292.35|0
1649679940000|2022-04-11 12:25:40|294.82|292.42|294.75|292.35|294.82|292.42|294.62|292.22|0
1649679950000|2022-04-11 12:25:50|294.69|292.29|294.62|292.22|294.75|292.35|294.5|292.1|0
1649679960000|2022-04-11 12:26:00|294.88|292.48|295.01|292.61|295.01|292.61|294.88|292.48|0
1649679970000|2022-04-11 12:26:10|295.14|292.74|295.27|292.87|295.27|292.87|295.14|292.74|0
1649679980000|2022-04-11 12:26:20|295.4|293|295.53|293.13|295.53|293.13|295.4|293|0
1649679990000|2022-04-11 12:26:30|295.66|293.26|295.66|293.26|295.79|293.39|295.66|293.26|0
1649680000000|2022-04-11 12:26:40|295.53|293.13|295.59|293.19|295.59|293.19|295.53|293.13|0
1649680010000|2022-04-11 12:26:50|295.66|293.26|295.53|293.13|295.79|293.39|295.53|293.13|0
1649680020000|2022-04-11 12:27:00|295.66|293.26|295.66|293.26|295.66|293.26|295.53|293.13|0
1649680030000|2022-04-11 12:27:10|295.72|293.32|295.66|293.26|295.79|293.39|295.66|293.26|0
1649680040000|2022-04-11 12:27:20|295.72|293.32|295.66|293.26|295.79|293.39|295.66|293.26|0
1649680050000|2022-04-11 12:27:30|295.59|293.19|295.53|293.13|295.79|293.39|295.53|293.13|0
1649680060000|2022-04-11 12:27:40|295.4|293|295.27|292.87|295.4|293|295.27|292.87|0
1649680070000|2022-04-11 12:27:50|295.2|292.8|295.4|293|295.4|293|295.2|292.8|0
1649680080000|2022-04-11 12:28:00|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1649680090000|2022-04-11 12:28:10|295.27|292.87|295.2|292.8|295.27|292.87|295.14|292.74|0
1649680100000|2022-04-11 12:28:20|295.27|292.87|295.27|292.87|295.27|292.87|295.14|292.74|0
1649680110000|2022-04-11 12:28:30|295.14|292.74|295.27|292.87|295.27|292.87|295.14|292.74|0
1649680120000|2022-04-11 12:28:40|295.4|293|295.4|293|295.4|293|295.4|293|0
1649680130000|2022-04-11 12:28:50|295.53|293.13|295.59|293.19|295.66|293.26|295.53|293.13|0
1649680140000|2022-04-11 12:29:00|295.53|293.13|295.53|293.13|295.53|293.13|295.4|293|0
1649680150000|2022-04-11 12:29:10|295.4|293|295.4|293|295.4|293|295.4|293|0
1649680170000|2022-04-11 12:29:30|295.53|293.13|295.53|293.13|295.53|293.13|295.4|293|0
1649680180000|2022-04-11 12:29:40|295.4|293|295.01|292.61|295.4|293|294.88|292.48|0
1649680190000|2022-04-11 12:29:50|294.94|292.54|294.94|292.54|295.01|292.61|294.88|292.48|0
1649680200000|2022-04-11 12:30:00|295.01|292.61|295.46|293.06|295.53|293.13|295.01|292.61|0
1649680210000|2022-04-11 12:30:10|295.14|292.74|294.62|292.22|295.14|292.74|294.62|292.22|0
1649680220000|2022-04-11 12:30:20|294.49|292.09|294.62|292.22|294.62|292.22|294.49|292.09|0
1649680230000|2022-04-11 12:30:30|294.49|292.09|294.62|292.22|294.62|292.22|294.49|292.09|0
1649680240000|2022-04-11 12:30:40|294.88|292.48|295.14|292.74|295.14|292.74|294.88|292.48|0
1649680250000|2022-04-11 12:30:50|295.27|292.87|295.27|292.87|295.4|293|295.27|292.87|0
1649680260000|2022-04-11 12:31:00|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1649680270000|2022-04-11 12:31:10|295.4|293|295.4|293|295.66|293.26|295.4|293|0
1649680280000|2022-04-11 12:31:20|295.46|293.06|295.66|293.26|295.66|293.26|295.46|293.06|0
1649680290000|2022-04-11 12:31:30|295.72|293.32|295.66|293.26|295.72|293.32|295.66|293.26|0
1649680300000|2022-04-11 12:31:40|295.78|293.38|295.72|293.32|295.78|293.38|295.72|293.32|0
1649680310000|2022-04-11 12:31:50|295.66|293.26|295.27|292.87|295.72|293.32|295.27|292.87|0
1649680320000|2022-04-11 12:32:00|295.4|293|295.53|293.13|295.53|293.13|295.4|293|0
1649680330000|2022-04-11 12:32:10|295.59|293.19|295.4|293|295.59|293.19|295.4|293|0
1649680340000|2022-04-11 12:32:20|295.53|293.13|295.53|293.13|295.53|293.13|295.46|293.06|0
1649680350000|2022-04-11 12:32:30|295.59|293.19|295.66|293.26|295.66|293.26|295.59|293.19|0
1649680360000|2022-04-11 12:32:40|295.78|293.38|295.65|293.25|295.78|293.38|295.65|293.25|0
1649680370000|2022-04-11 12:32:50|295.91|293.51|295.65|293.25|295.91|293.51|295.65|293.25|0
1649680380000|2022-04-11 12:33:00|295.72|293.32|295.65|293.25|295.78|293.38|295.65|293.25|0
1649680390000|2022-04-11 12:33:10|295.59|293.19|295.53|293.13|295.59|293.19|295.53|293.13|0
1649680400000|2022-04-11 12:33:20|295.65|293.25|295.53|293.13|295.65|293.25|295.53|293.13|0
1649680410000|2022-04-11 12:33:30|295.4|293|295.65|293.25|295.65|293.25|295.4|293|0
1649680420000|2022-04-11 12:33:40|295.53|293.13|295.78|293.38|295.78|293.38|295.53|293.13|0
1649680430000|2022-04-11 12:33:50|295.85|293.45|296.04|293.64|296.04|293.64|295.85|293.45|0
1649680440000|2022-04-11 12:34:00|296.3|293.9|296.17|293.77|296.3|293.9|296.17|293.77|0
1649680450000|2022-04-11 12:34:10|296.3|293.9|296.04|293.64|296.3|293.9|296.04|293.64|0
1649680460000|2022-04-11 12:34:20|296.17|293.77|296.17|293.77|296.17|293.77|296.04|293.64|0
1649680470000|2022-04-11 12:34:30|296.3|293.9|296.04|293.64|296.3|293.9|296.04|293.64|0
1649680480000|2022-04-11 12:34:40|295.91|293.51|295.65|293.25|295.91|293.51|295.65|293.25|0
1649680490000|2022-04-11 12:34:50|295.52|293.12|295.52|293.12|295.52|293.12|295.52|293.12|0
1649680500000|2022-04-11 12:35:00|295.4|293|295.52|293.12|295.52|293.12|295.4|293|0
1649680510000|2022-04-11 12:35:10|295.72|293.32|295.85|293.45|295.85|293.45|295.72|293.32|0
1649680520000|2022-04-11 12:35:20|296.04|293.64|296.17|293.77|296.17|293.77|296.04|293.64|0
1649680530000|2022-04-11 12:35:30|296.04|293.64|296.17|293.77|296.17|293.77|296.04|293.64|0
1649680540000|2022-04-11 12:35:40|296.23|293.83|296.23|293.83|296.3|293.9|296.23|293.83|0
1649680550000|2022-04-11 12:35:50|296.3|293.9|296.17|293.77|296.3|293.9|296.17|293.77|0
1649680560000|2022-04-11 12:36:00|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1649680570000|2022-04-11 12:36:10|296.17|293.77|296.17|293.77|296.17|293.77|296.17|293.77|0
1649680590000|2022-04-11 12:36:30|295.91|293.51|295.97|293.57|295.97|293.57|295.91|293.51|0
1649680600000|2022-04-11 12:36:40|296.04|293.64|295.97|293.57|296.04|293.64|295.97|293.57|0
1649680610000|2022-04-11 12:36:50|295.91|293.51|295.78|293.38|295.91|293.51|295.78|293.38|0
1649680620000|2022-04-11 12:37:00|295.91|293.51|295.52|293.12|295.91|293.51|295.52|293.12|0
1649680630000|2022-04-11 12:37:10|295.27|292.87|295.39|292.99|295.39|292.99|295.27|292.87|0
1649680640000|2022-04-11 12:37:20|295.52|293.12|295.39|292.99|295.52|293.12|295.27|292.87|0
1649680650000|2022-04-11 12:37:30|295.14|292.74|295.14|292.74|295.14|292.74|295.01|292.61|0
1649680660000|2022-04-11 12:37:40|295.2|292.8|295.2|292.8|295.2|292.8|295.2|292.8|0
1649680670000|2022-04-11 12:37:50|295.14|292.74|295.01|292.61|295.14|292.74|295.01|292.61|0
1649680680000|2022-04-11 12:38:00|294.88|292.48|295.01|292.61|295.01|292.61|294.88|292.48|0
1649680690000|2022-04-11 12:38:10|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1649680700000|2022-04-11 12:38:20|295.01|292.61|295.14|292.74|295.14|292.74|295.01|292.61|0
1649680710000|2022-04-11 12:38:30|295.26|292.86|295.14|292.74|295.26|292.86|295.14|292.74|0
1649680730000|2022-04-11 12:38:50|295.26|292.86|295.26|292.86|295.26|292.86|295.14|292.74|0
1649680740000|2022-04-11 12:39:00|295.01|292.61|295.26|292.86|295.26|292.86|295.01|292.61|0
1649680750000|2022-04-11 12:39:10|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1649680760000|2022-04-11 12:39:20|295.26|292.86|294.88|292.48|295.26|292.86|294.88|292.48|0
1649680770000|2022-04-11 12:39:30|295.01|292.61|295.07|292.67|295.07|292.67|295.01|292.61|0
1649680780000|2022-04-11 12:39:40|295.01|292.61|294.75|292.35|295.01|292.61|294.75|292.35|0
1649680790000|2022-04-11 12:39:50|294.88|292.48|294.75|292.35|294.88|292.48|294.75|292.35|0
1649680800000|2022-04-11 12:40:00|295.01|292.61|294.88|292.48|295.01|292.61|294.88|292.48|0
1649680810000|2022-04-11 12:40:10|295.01|292.61|294.62|292.22|295.01|292.61|294.62|292.22|0
1649680820000|2022-04-11 12:40:20|294.75|292.35|294.36|291.96|294.75|292.35|294.36|291.96|0
1649680830000|2022-04-11 12:40:30|294.49|292.09|294.36|291.96|294.49|292.09|294.36|291.96|0
1649680840000|2022-04-11 12:40:40|294.49|292.09|294.62|292.22|294.75|292.35|294.49|292.09|0
1649680850000|2022-04-11 12:40:50|294.88|292.48|295.2|292.8|295.39|292.99|294.88|292.48|0
1649680860000|2022-04-11 12:41:00|295.26|292.86|295.52|293.12|295.52|293.12|295.26|292.86|0
1649680870000|2022-04-11 12:41:10|295.65|293.25|295.39|292.99|295.65|293.25|295.39|292.99|0
1649680880000|2022-04-11 12:41:20|295.45|293.05|295.65|293.25|295.65|293.25|295.45|293.05|0
1649680890000|2022-04-11 12:41:30|295.78|293.38|295.52|293.12|295.78|293.38|295.52|293.12|0
1649680900000|2022-04-11 12:41:40|295.58|293.18|295.52|293.12|295.65|293.25|295.52|293.12|0
1649680910000|2022-04-11 12:41:50|295.65|293.25|295.78|293.38|295.78|293.38|295.65|293.25|0
1649680920000|2022-04-11 12:42:00|295.65|293.25|295.78|293.38|295.78|293.38|295.65|293.25|0
1649680930000|2022-04-11 12:42:10|295.71|293.31|295.65|293.25|295.78|293.38|295.65|293.25|0
1649680940000|2022-04-11 12:42:20|295.58|293.18|295.52|293.12|295.58|293.18|295.52|293.12|0
1649680950000|2022-04-11 12:42:30|295.65|293.25|295.45|293.05|295.65|293.25|295.45|293.05|0
1649680960000|2022-04-11 12:42:40|295.39|292.99|295.65|293.25|295.65|293.25|295.39|292.99|0
1649680970000|2022-04-11 12:42:50|295.52|293.12|295.65|293.25|295.65|293.25|295.52|293.12|0
1649680980000|2022-04-11 12:43:00|295.52|293.12|295.52|293.12|295.52|293.12|295.52|293.12|0
1649681000000|2022-04-11 12:43:20|295.39|292.99|295.52|293.12|295.52|293.12|295.39|292.99|0
1649681010000|2022-04-11 12:43:30|295.45|293.05|295.65|293.25|295.65|293.25|295.45|293.05|0
1649681020000|2022-04-11 12:43:40|295.58|293.18|295.65|293.25|295.65|293.25|295.52|293.12|0
1649681030000|2022-04-11 12:43:50|295.52|293.12|295.52|293.12|295.52|293.12|295.52|293.12|0
1649681040000|2022-04-11 12:44:00|295.65|293.25|295.78|293.38|295.78|293.38|295.65|293.25|0
1649681050000|2022-04-11 12:44:10|295.58|293.18|295.52|293.12|295.65|293.25|295.52|293.12|0
1649681060000|2022-04-11 12:44:20|295.58|293.18|295.91|293.51|295.91|293.51|295.58|293.18|0
1649681070000|2022-04-11 12:44:30|295.78|293.38|295.65|293.25|295.84|293.44|295.65|293.25|0
1649681080000|2022-04-11 12:44:40|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1649681090000|2022-04-11 12:44:50|296.17|293.77|296.17|293.77|296.17|293.77|296.1|293.7|0
1649681100000|2022-04-11 12:45:00|296.43|294.03|296.81|294.41|296.81|294.41|296.43|294.03|0
1649681110000|2022-04-11 12:45:10|296.69|294.29|296.94|294.54|296.94|294.54|296.69|294.29|0
1649681120000|2022-04-11 12:45:20|296.69|294.29|296.56|294.16|296.69|294.29|296.56|294.16|0
1649681130000|2022-04-11 12:45:30|296.69|294.29|296.56|294.16|296.81|294.41|296.56|294.16|0
1649681140000|2022-04-11 12:45:40|296.69|294.29|296.56|294.16|296.69|294.29|296.56|294.16|0
1649681150000|2022-04-11 12:45:50|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1649681160000|2022-04-11 12:46:00|296.56|294.16|296.68|294.28|296.81|294.41|296.56|294.16|0
1649681170000|2022-04-11 12:46:10|296.81|294.41|296.81|294.41|296.81|294.41|296.81|294.41|0
1649681180000|2022-04-11 12:46:20|297.07|294.67|296.94|294.54|297.07|294.67|296.94|294.54|0
1649681200000|2022-04-11 12:46:40|297.07|294.67|297.07|294.67|297.07|294.67|297.07|294.67|0
1649681210000|2022-04-11 12:46:50|297.2|294.8|297.07|294.67|297.2|294.8|296.94|294.54|0
1649681220000|2022-04-11 12:47:00|296.94|294.54|296.94|294.54|296.94|294.54|296.81|294.41|0
1649681230000|2022-04-11 12:47:10|297.07|294.67|297.33|294.93|297.33|294.93|296.94|294.54|0
1649681240000|2022-04-11 12:47:20|296.81|294.41|297.07|294.67|297.07|294.67|296.81|294.41|0
1649681250000|2022-04-11 12:47:30|297.01|294.61|297.07|294.67|297.07|294.67|296.81|294.41|0
1649681260000|2022-04-11 12:47:40|296.94|294.54|296.94|294.54|296.94|294.54|296.81|294.41|0
1649681270000|2022-04-11 12:47:50|297.01|294.61|296.94|294.54|297.01|294.61|296.81|294.41|0
1649681280000|2022-04-11 12:48:00|296.81|294.41|296.94|294.54|296.94|294.54|296.81|294.41|0
1649681290000|2022-04-11 12:48:10|297.07|294.67|297.2|294.8|297.2|294.8|297.07|294.67|0
1649681300000|2022-04-11 12:48:20|297.07|294.67|297.07|294.67|297.07|294.67|297.07|294.67|0
1649681310000|2022-04-11 12:48:30|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1649681320000|2022-04-11 12:48:40|297.07|294.67|297.46|295.06|297.46|295.06|297.07|294.67|0
1649681330000|2022-04-11 12:48:50|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1649681340000|2022-04-11 12:49:00|297.2|294.8|297.46|295.06|297.59|295.19|297.2|294.8|0
1649681350000|2022-04-11 12:49:10|297.59|295.19|297.46|295.06|297.59|295.19|297.46|295.06|0
1649681360000|2022-04-11 12:49:20|297.59|295.19|297.72|295.32|297.72|295.32|297.59|295.19|0
1649681370000|2022-04-11 12:49:30|297.85|295.45|297.98|295.58|297.98|295.58|297.72|295.32|0
1649681380000|2022-04-11 12:49:40|297.91|295.51|297.72|295.32|297.91|295.51|297.59|295.19|0
1649681390000|2022-04-11 12:49:50|297.59|295.19|297.59|295.19|297.65|295.25|297.59|295.19|0
1649681400000|2022-04-11 12:50:00|297.46|295.06|297.72|295.32|297.72|295.32|297.46|295.06|0
1649681410000|2022-04-11 12:50:10|297.59|295.19|297.46|295.06|297.59|295.19|297.46|295.06|0
1649681420000|2022-04-11 12:50:20|297.59|295.19|297.46|295.06|297.59|295.19|297.46|295.06|0
1649681430000|2022-04-11 12:50:30|297.85|295.45|297.72|295.32|297.85|295.45|297.65|295.25|0
1649681440000|2022-04-11 12:50:40|297.59|295.19|297.59|295.19|297.65|295.25|297.59|295.19|0
1649681450000|2022-04-11 12:50:50|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649681460000|2022-04-11 12:51:00|297.59|295.19|297.39|294.99|297.59|295.19|297.39|294.99|0
1649681470000|2022-04-11 12:51:10|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649681480000|2022-04-11 12:51:20|297.59|295.19|297.59|295.19|297.72|295.32|297.59|295.19|0
1649681490000|2022-04-11 12:51:30|297.72|295.32|297.85|295.45|297.85|295.45|297.72|295.32|0
1649681510000|2022-04-11 12:51:50|297.98|295.58|297.85|295.45|297.98|295.58|297.85|295.45|0
1649681530000|2022-04-11 12:52:10|297.72|295.32|297.59|295.19|297.72|295.32|297.59|295.19|0
1649681550000|2022-04-11 12:52:30|297.46|295.06|297.33|294.93|297.46|295.06|297.33|294.93|0
1649681560000|2022-04-11 12:52:40|297.46|295.06|297.46|295.06|297.46|295.06|297.33|294.93|0
1649681570000|2022-04-11 12:52:50|297.39|294.99|297.72|295.32|297.72|295.32|297.33|294.93|0
1649681580000|2022-04-11 12:53:00|297.59|295.19|297.59|295.19|297.59|295.19|297.59|295.19|0
1649681590000|2022-04-11 12:53:10|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649681600000|2022-04-11 12:53:20|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1649681610000|2022-04-11 12:53:30|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649681620000|2022-04-11 12:53:40|297.59|295.19|295.78|293.38|297.59|295.19|295.78|293.38|0
1649681630000|2022-04-11 12:53:50|295.65|293.25|295.52|293.12|295.65|293.25|295.52|293.12|0
1649681650000|2022-04-11 12:54:10|295.39|292.99|295.65|293.25|295.65|293.25|295.39|292.99|0
1649681660000|2022-04-11 12:54:20|295.52|293.12|295.52|293.12|295.52|293.12|295.39|292.99|0
1649681670000|2022-04-11 12:54:30|295.39|292.99|295.39|292.99|295.39|292.99|295.39|292.99|0
1649681680000|2022-04-11 12:54:40|295.52|293.12|295.39|292.99|295.52|293.12|295.39|292.99|0
1649681690000|2022-04-11 12:54:50|295.65|293.25|295.52|293.12|295.65|293.25|295.52|293.12|0
1649681700000|2022-04-11 12:55:00|295.39|292.99|295.78|293.38|295.78|293.38|295.39|292.99|0
1649681710000|2022-04-11 12:55:10|296.04|293.64|295.78|293.38|296.04|293.64|295.78|293.38|0
1649681720000|2022-04-11 12:55:20|295.97|293.57|295.78|293.38|295.97|293.57|295.78|293.38|0
1649681730000|2022-04-11 12:55:30|295.91|293.51|295.78|293.38|295.91|293.51|295.78|293.38|0
1649681740000|2022-04-11 12:55:40|295.65|293.25|295.65|293.25|295.65|293.25|295.58|293.18|0
1649681750000|2022-04-11 12:55:50|295.52|293.12|295.39|292.99|295.52|293.12|295.39|292.99|0
1649681760000|2022-04-11 12:56:00|295.45|293.05|295.52|293.12|295.52|293.12|295.45|293.05|0
1649681770000|2022-04-11 12:56:10|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1649681780000|2022-04-11 12:56:20|295.39|292.99|295.52|293.12|295.65|293.25|295.39|292.99|0
1649681790000|2022-04-11 12:56:30|295.65|293.25|295.52|293.12|295.65|293.25|295.52|293.12|0
1649681800000|2022-04-11 12:56:40|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1649681810000|2022-04-11 12:56:50|295.78|293.38|296.16|293.76|296.29|293.89|295.78|293.38|0
1649681820000|2022-04-11 12:57:00|296.03|293.63|296.16|293.76|296.16|293.76|296.03|293.63|0
1649681830000|2022-04-11 12:57:10|296.29|293.89|296.16|293.76|296.29|293.89|296.16|293.76|0
1649681840000|2022-04-11 12:57:20|296.42|294.02|296.29|293.89|296.42|294.02|296.29|293.89|0
1649681850000|2022-04-11 12:57:30|296.03|293.63|295.77|293.37|296.03|293.63|295.77|293.37|0
1649681860000|2022-04-11 12:57:40|295.65|293.25|295.39|292.99|295.65|293.25|295.39|292.99|0
1649681870000|2022-04-11 12:57:50|295.52|293.12|295.52|293.12|295.52|293.12|295.52|293.12|0
1649681880000|2022-04-11 12:58:00|295.39|292.99|295.26|292.86|295.39|292.99|295.26|292.86|0
1649681890000|2022-04-11 12:58:10|295.39|292.99|295.39|292.99|295.39|292.99|295.39|292.99|0
1649681900000|2022-04-11 12:58:20|295.52|293.12|295.52|293.12|295.52|293.12|295.52|293.12|0
1649681910000|2022-04-11 12:58:30|295.64|293.24|295.77|293.37|295.77|293.37|295.64|293.24|0
1649681920000|2022-04-11 12:58:40|295.64|293.24|295.52|293.12|295.64|293.24|295.52|293.12|0
1649681930000|2022-04-11 12:58:50|295.51|293.11|295.51|293.11|295.51|293.11|295.51|293.11|0
1649681940000|2022-04-11 12:59:00|295.39|292.99|295.51|293.11|295.51|293.11|295.39|292.99|0
1649681950000|2022-04-11 12:59:10|295.45|293.05|295.39|292.99|295.45|293.05|295.39|292.99|0
1649681960000|2022-04-11 12:59:20|295.26|292.86|295.26|292.86|295.26|292.86|295.26|292.86|0
1649681970000|2022-04-11 12:59:30|295.39|292.99|295.39|292.99|295.39|292.99|295.39|292.99|0
1649681980000|2022-04-11 12:59:40|295.51|293.11|295.39|292.99|295.51|293.11|295.39|292.99|0
1649681990000|2022-04-11 12:59:50|295.26|292.86|295.13|292.73|295.38|292.98|295.13|292.73|0
1649682000000|2022-04-11 13:00:00|295.26|292.86|295.64|293.24|295.64|293.24|295.26|292.86|0
1649682010000|2022-04-11 13:00:10|295.32|292.92|295.38|292.98|295.38|292.98|295.26|292.86|0
1649682020000|2022-04-11 13:00:20|295.51|293.11|295.51|293.11|295.51|293.11|295.38|292.98|0
1649682030000|2022-04-11 13:00:30|295.64|293.24|295.64|293.24|295.77|293.37|295.64|293.24|0
1649682040000|2022-04-11 13:00:40|295.51|293.11|295.25|292.85|295.51|293.11|295.25|292.85|0
1649682050000|2022-04-11 13:00:50|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1649682060000|2022-04-11 13:01:00|295.25|292.85|295.13|292.73|295.25|292.85|295.13|292.73|0
1649682070000|2022-04-11 13:01:10|295|292.6|295.13|292.73|295.13|292.73|295|292.6|0
1649682080000|2022-04-11 13:01:20|295.25|292.85|295.51|293.11|295.51|293.11|295.25|292.85|0
1649682090000|2022-04-11 13:01:30|295.64|293.24|295.77|293.37|295.77|293.37|295.64|293.24|0
1649682100000|2022-04-11 13:01:40|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1649682110000|2022-04-11 13:01:50|296.16|293.76|295.9|293.5|296.16|293.76|295.9|293.5|0
1649682120000|2022-04-11 13:02:00|295.77|293.37|295.9|293.5|295.9|293.5|295.77|293.37|0
1649682130000|2022-04-11 13:02:10|296.03|293.63|296.16|293.76|296.16|293.76|296.03|293.63|0
1649682140000|2022-04-11 13:02:20|296.03|293.63|296.03|293.63|296.16|293.76|296.03|293.63|0
1649682150000|2022-04-11 13:02:30|296.16|293.76|296.03|293.63|296.16|293.76|296.03|293.63|0
1649682160000|2022-04-11 13:02:40|296.16|293.76|295.9|293.5|296.16|293.76|295.9|293.5|0
1649682170000|2022-04-11 13:02:50|295.77|293.37|295.9|293.5|295.9|293.5|295.77|293.37|0
1649682180000|2022-04-11 13:03:00|295.77|293.37|295.9|293.5|295.9|293.5|295.77|293.37|0
1649682190000|2022-04-11 13:03:10|295.77|293.37|295.77|293.37|295.77|293.37|295.77|293.37|0
1649682200000|2022-04-11 13:03:20|295.9|293.5|296.03|293.63|296.03|293.63|295.9|293.5|0
1649682220000|2022-04-11 13:03:40|296.16|293.76|296.55|294.15|296.55|294.15|296.16|293.76|0
1649682230000|2022-04-11 13:03:50|296.48|294.08|296.42|294.02|296.55|294.15|296.42|294.02|0
1649682240000|2022-04-11 13:04:00|296.48|294.08|295.64|293.24|296.48|294.08|295.64|293.24|0
1649682250000|2022-04-11 13:04:10|295.77|293.37|295.64|293.24|295.77|293.37|295.64|293.24|0
1649682270000|2022-04-11 13:04:30|295.51|293.11|295.64|293.24|295.64|293.24|295.51|293.11|0
1649682280000|2022-04-11 13:04:40|295.77|293.37|295.77|293.37|295.77|293.37|295.77|293.37|0
1649682290000|2022-04-11 13:04:50|295.9|293.5|296.29|293.89|296.29|293.89|295.9|293.5|0
1649682300000|2022-04-11 13:05:00|296.16|293.76|296.16|293.76|296.29|293.89|296.16|293.76|0
1649682310000|2022-04-11 13:05:10|296.03|293.63|296.03|293.63|296.03|293.63|296.03|293.63|0
1649682320000|2022-04-11 13:05:20|295.9|293.5|295.96|293.56|296.03|293.63|295.9|293.5|0
1649682330000|2022-04-11 13:05:30|296.03|293.63|295.9|293.5|296.16|293.76|295.9|293.5|0
1649682350000|2022-04-11 13:05:50|295.96|293.56|295.9|293.5|295.96|293.56|295.9|293.5|0
1649682360000|2022-04-11 13:06:00|295.77|293.37|295.57|293.17|295.77|293.37|295.51|293.11|0
1649682370000|2022-04-11 13:06:10|295.64|293.24|295.51|293.11|295.64|293.24|295.51|293.11|0
1649682380000|2022-04-11 13:06:20|295.64|293.24|295.77|293.37|295.77|293.37|295.51|293.11|0
1649682390000|2022-04-11 13:06:30|295.64|293.24|295.77|293.37|295.77|293.37|295.64|293.24|0
1649682400000|2022-04-11 13:06:40|295.7|293.3|295.9|293.5|295.9|293.5|295.7|293.3|0
1649682410000|2022-04-11 13:06:50|295.77|293.37|295.83|293.43|295.9|293.5|295.77|293.37|0
1649682420000|2022-04-11 13:07:00|295.9|293.5|295.51|293.11|295.9|293.5|295.51|293.11|0
1649682430000|2022-04-11 13:07:10|295.57|293.17|295.51|293.11|295.57|293.17|295.51|293.11|0
1649682440000|2022-04-11 13:07:20|295.64|293.24|295.38|292.98|295.64|293.24|295.38|292.98|0
1649682450000|2022-04-11 13:07:30|295.25|292.85|295.25|292.85|295.25|292.85|295.25|292.85|0
1649682460000|2022-04-11 13:07:40|295.12|292.72|295.12|292.72|295.25|292.85|295.12|292.72|0
1649682470000|2022-04-11 13:07:50|295.31|292.91|295.64|293.24|295.64|293.24|295.25|292.85|0
1649682480000|2022-04-11 13:08:00|295.51|293.11|295.57|293.17|295.57|293.17|295.51|293.11|0
1649682490000|2022-04-11 13:08:10|295.44|293.04|295.64|293.24|295.64|293.24|295.44|293.04|0
1649682500000|2022-04-11 13:08:20|295.51|293.11|295.64|293.24|295.64|293.24|295.51|293.11|0
1649682510000|2022-04-11 13:08:30|295.38|292.98|294.99|292.59|295.38|292.98|294.99|292.59|0
1649682520000|2022-04-11 13:08:40|294.73|292.33|294.86|292.46|294.86|292.46|294.73|292.33|0
1649682530000|2022-04-11 13:08:50|294.99|292.59|295.12|292.72|295.25|292.85|294.99|292.59|0
1649682540000|2022-04-11 13:09:00|295.25|292.85|294.99|292.59|295.25|292.85|294.99|292.59|0
1649682550000|2022-04-11 13:09:10|294.86|292.46|294.99|292.59|294.99|292.59|294.86|292.46|0
1649682560000|2022-04-11 13:09:20|295.12|292.72|295.12|292.72|295.25|292.85|295.12|292.72|0
1649682570000|2022-04-11 13:09:30|294.86|292.46|294.86|292.46|294.86|292.46|294.86|292.46|0
1649682580000|2022-04-11 13:09:40|294.99|292.59|294.99|292.59|294.99|292.59|294.86|292.46|0
1649682590000|2022-04-11 13:09:50|294.92|292.52|294.73|292.33|294.92|292.52|294.73|292.33|0
1649682600000|2022-04-11 13:10:00|294.6|292.2|294.54|292.14|294.6|292.2|294.47|292.07|0
1649682610000|2022-04-11 13:10:10|294.73|292.33|294.99|292.59|294.99|292.59|294.73|292.33|0
1649682620000|2022-04-11 13:10:20|294.86|292.46|294.86|292.46|294.86|292.46|294.86|292.46|0
1649682630000|2022-04-11 13:10:30|294.73|292.33|294.6|292.2|294.73|292.33|294.6|292.2|0
1649682640000|2022-04-11 13:10:40|294.73|292.33|294.6|292.2|294.73|292.33|294.6|292.2|0
1649682650000|2022-04-11 13:10:50|294.47|292.07|294.6|292.2|294.6|292.2|294.47|292.07|0
1649682660000|2022-04-11 13:11:00|294.54|292.14|294.47|292.07|294.54|292.14|294.47|292.07|0
1649682670000|2022-04-11 13:11:10|294.6|292.2|294.47|292.07|294.6|292.2|294.34|291.94|0
1649682680000|2022-04-11 13:11:20|294.34|291.94|294.47|292.07|294.47|292.07|294.34|291.94|0
1649682690000|2022-04-11 13:11:30|294.09|291.69|294.34|291.94|294.34|291.94|294.09|291.69|0
1649682700000|2022-04-11 13:11:40|294.47|292.07|294.47|292.07|294.47|292.07|294.47|292.07|0
1649682710000|2022-04-11 13:11:50|294.6|292.2|294.73|292.33|294.73|292.33|294.6|292.2|0
1649682720000|2022-04-11 13:12:00|294.86|292.46|294.73|292.33|294.86|292.46|294.6|292.2|0
1649682730000|2022-04-11 13:12:10|294.6|292.2|294.34|291.94|294.6|292.2|294.34|291.94|0
1649682740000|2022-04-11 13:12:20|294.21|291.81|294.09|291.69|294.21|291.81|294.09|291.69|0
1649682750000|2022-04-11 13:12:30|294.21|291.81|294.08|291.68|294.21|291.81|294.08|291.68|0
1649682760000|2022-04-11 13:12:40|294.21|291.81|294.34|291.94|294.34|291.94|294.08|291.68|0
1649682770000|2022-04-11 13:12:50|294.47|292.07|294.6|292.2|294.6|292.2|294.47|292.07|0
1649682780000|2022-04-11 13:13:00|294.47|292.07|294.47|292.07|294.6|292.2|294.47|292.07|0
1649682790000|2022-04-11 13:13:10|294.73|292.33|294.6|292.2|294.73|292.33|294.6|292.2|0
1649682800000|2022-04-11 13:13:20|294.73|292.33|294.73|292.33|294.73|292.33|294.66|292.26|0
1649682810000|2022-04-11 13:13:30|294.86|292.46|294.99|292.59|294.99|292.59|294.86|292.46|0
1649682820000|2022-04-11 13:13:40|294.86|292.46|294.86|292.46|294.86|292.46|294.86|292.46|0
1649682830000|2022-04-11 13:13:50|294.73|292.33|294.79|292.39|294.86|292.46|294.73|292.33|0
1649682840000|2022-04-11 13:14:00|294.99|292.59|294.86|292.46|294.99|292.59|294.86|292.46|0
1649682850000|2022-04-11 13:14:10|294.92|292.52|295.25|292.85|295.25|292.85|294.92|292.52|0
1649682860000|2022-04-11 13:14:20|295.51|293.11|296.03|293.63|296.16|293.76|295.51|293.11|0
1649682870000|2022-04-11 13:14:30|296.16|293.76|296.16|293.76|296.16|293.76|296.16|293.76|0
1649682880000|2022-04-11 13:14:40|296.03|293.63|296.16|293.76|296.16|293.76|296.03|293.63|0
1649682890000|2022-04-11 13:14:50|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1649682900000|2022-04-11 13:15:00|296.42|294.02|296.55|294.15|296.55|294.15|296.42|294.02|0
1649682910000|2022-04-11 13:15:10|296.68|294.28|296.81|294.41|296.94|294.54|296.68|294.28|0
1649682920000|2022-04-11 13:15:20|296.94|294.54|296.81|294.41|296.94|294.54|296.81|294.41|0
1649682930000|2022-04-11 13:15:30|296.94|294.54|296.68|294.28|296.94|294.54|296.68|294.28|0
1649682940000|2022-04-11 13:15:40|296.55|294.15|296.55|294.15|296.55|294.15|296.42|294.02|0
1649682950000|2022-04-11 13:15:50|296.81|294.41|296.81|294.41|296.81|294.41|296.81|294.41|0
1649682960000|2022-04-11 13:16:00|296.68|294.28|296.55|294.15|296.81|294.41|296.55|294.15|0
1649682970000|2022-04-11 13:16:10|296.42|294.02|298.88|296.48|298.88|296.48|296.42|294.02|0
1649682980000|2022-04-11 13:16:20|299.01|296.61|299.01|296.61|299.01|296.61|299.01|296.61|0
1649682990000|2022-04-11 13:16:30|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1649683000000|2022-04-11 13:16:40|298.7|296.3|298.83|296.43|298.83|296.43|298.7|296.3|0
1649683010000|2022-04-11 13:16:50|298.7|296.3|298.7|296.3|298.83|296.43|298.7|296.3|0
1649683020000|2022-04-11 13:17:00|298.83|296.43|298.7|296.3|298.83|296.43|298.7|296.3|0
1649683040000|2022-04-11 13:17:20|298.83|296.43|298.7|296.3|298.83|296.43|298.7|296.3|0
1649683050000|2022-04-11 13:17:30|298.83|296.43|298.83|296.43|298.83|296.43|298.7|296.3|0
1649683080000|2022-04-11 13:18:00|298.7|296.3|298.7|296.3|298.7|296.3|298.7|296.3|0
1649683090000|2022-04-11 13:18:10|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1649683100000|2022-04-11 13:18:20|298.7|296.3|298.7|296.3|298.7|296.3|298.7|296.3|0
1649683110000|2022-04-11 13:18:30|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1649683120000|2022-04-11 13:18:40|298.96|296.56|298.83|296.43|298.96|296.56|298.83|296.43|0
1649683130000|2022-04-11 13:18:50|298.7|296.3|298.5|296.1|298.7|296.3|298.5|296.1|0
1649683140000|2022-04-11 13:19:00|298.44|296.04|298.57|296.17|298.57|296.17|298.31|295.91|0
1649683160000|2022-04-11 13:19:20|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1649683170000|2022-04-11 13:19:30|298.57|296.17|298.57|296.17|298.57|296.17|298.57|296.17|0
1649683180000|2022-04-11 13:19:40|298.44|296.04|298.31|295.91|298.44|296.04|298.31|295.91|0
1649683190000|2022-04-11 13:19:50|298.18|295.78|298.05|295.65|298.18|295.78|298.05|295.65|0
1649683200000|2022-04-11 13:20:00|297.92|295.52|298.05|295.65|298.05|295.65|297.92|295.52|0
1649683210000|2022-04-11 13:20:10|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1649683220000|2022-04-11 13:20:20|297.85|295.45|297.72|295.32|297.92|295.52|297.72|295.32|0
1649683230000|2022-04-11 13:20:30|297.66|295.26|297.85|295.45|297.85|295.45|297.66|295.26|0
1649683240000|2022-04-11 13:20:40|297.92|295.52|297.92|295.52|297.92|295.52|297.79|295.39|0
1649683250000|2022-04-11 13:20:50|298.05|295.65|297.92|295.52|298.05|295.65|297.92|295.52|0
1649683260000|2022-04-11 13:21:00|298.18|295.78|298.31|295.91|298.31|295.91|298.18|295.78|0
1649683270000|2022-04-11 13:21:10|298.44|296.04|298.31|295.91|298.44|296.04|298.31|295.91|0
1649683280000|2022-04-11 13:21:20|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1649683290000|2022-04-11 13:21:30|298.37|295.97|298.44|296.04|298.57|296.17|298.37|295.97|0
1649683300000|2022-04-11 13:21:40|298.57|296.17|298.57|296.17|298.57|296.17|298.57|296.17|0
1649683310000|2022-04-11 13:21:50|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1649683320000|2022-04-11 13:22:00|298.31|295.91|298.18|295.78|298.31|295.91|298.18|295.78|0
1649683330000|2022-04-11 13:22:10|298.05|295.65|298.05|295.65|298.18|295.78|298.05|295.65|0
1649683340000|2022-04-11 13:22:20|297.98|295.58|297.92|295.52|297.98|295.58|297.92|295.52|0
1649683350000|2022-04-11 13:22:30|297.66|295.26|297.14|294.74|297.66|295.26|297.14|294.74|0
1649683360000|2022-04-11 13:22:40|297.07|294.67|297.01|294.61|297.14|294.74|297.01|294.61|0
1649683370000|2022-04-11 13:22:50|296.94|294.54|296.75|294.35|296.94|294.54|296.75|294.35|0
1649683380000|2022-04-11 13:23:00|296.88|294.48|297.01|294.61|297.01|294.61|296.88|294.48|0
1649683390000|2022-04-11 13:23:10|296.75|294.35|297.01|294.61|297.01|294.61|296.75|294.35|0
1649683400000|2022-04-11 13:23:20|296.88|294.48|297.01|294.61|297.01|294.61|296.88|294.48|0
1649683410000|2022-04-11 13:23:30|296.94|294.54|296.88|294.48|296.94|294.54|296.88|294.48|0
1649683420000|2022-04-11 13:23:40|297.01|294.61|297.14|294.74|297.14|294.74|297.01|294.61|0
1649683430000|2022-04-11 13:23:50|297.01|294.61|297.01|294.61|297.01|294.61|297.01|294.61|0
1649683440000|2022-04-11 13:24:00|296.75|294.35|296.94|294.54|296.94|294.54|296.75|294.35|0
1649683450000|2022-04-11 13:24:10|296.88|294.48|297.14|294.74|297.14|294.74|296.88|294.48|0
1649683460000|2022-04-11 13:24:20|297.2|294.8|297.4|295|297.4|295|297.2|294.8|0
1649683470000|2022-04-11 13:24:30|297.53|295.13|297.53|295.13|297.53|295.13|297.53|295.13|0
1649683480000|2022-04-11 13:24:40|297.4|295|297.53|295.13|297.53|295.13|297.4|295|0
1649683490000|2022-04-11 13:24:50|297.66|295.26|297.92|295.52|297.92|295.52|297.66|295.26|0
1649683500000|2022-04-11 13:25:00|298.05|295.65|297.66|295.26|298.05|295.65|297.66|295.26|0
1649683510000|2022-04-11 13:25:10|297.92|295.52|297.79|295.39|298.05|295.65|297.79|295.39|0
1649683520000|2022-04-11 13:25:20|297.4|295|297.27|294.87|297.4|295|297.27|294.87|0
1649683530000|2022-04-11 13:25:30|297.4|295|297.4|295|297.53|295.13|297.4|295|0
1649683540000|2022-04-11 13:25:40|297.27|294.87|297.4|295|297.4|295|297.27|294.87|0
1649683550000|2022-04-11 13:25:50|297.79|295.39|297.79|295.39|297.79|295.39|297.66|295.26|0
1649683560000|2022-04-11 13:26:00|297.66|295.26|297.66|295.26|297.66|295.26|297.53|295.13|0
1649683570000|2022-04-11 13:26:10|297.92|295.52|298.31|295.91|298.31|295.91|297.92|295.52|0
1649683580000|2022-04-11 13:26:20|298.18|295.78|298.44|296.04|298.44|296.04|298.18|295.78|0
1649683590000|2022-04-11 13:26:30|298.31|295.91|298.57|296.17|298.57|296.17|298.18|295.78|0
1649683600000|2022-04-11 13:26:40|298.44|296.04|298.7|296.3|298.7|296.3|298.44|296.04|0
1649683610000|2022-04-11 13:26:50|298.57|296.17|298.7|296.3|298.7|296.3|298.57|296.17|0
1649683620000|2022-04-11 13:27:00|298.57|296.17|298.57|296.17|298.57|296.17|298.44|296.04|0
1649683630000|2022-04-11 13:27:10|298.7|296.3|298.57|296.17|298.7|296.3|298.44|296.04|0
1649683640000|2022-04-11 13:27:20|298.44|296.04|298.57|296.17|298.57|296.17|298.44|296.04|0
1649683650000|2022-04-11 13:27:30|298.7|296.3|298.7|296.3|298.7|296.3|298.7|296.3|0
1649683660000|2022-04-11 13:27:40|298.57|296.17|298.57|296.17|298.7|296.3|298.57|296.17|0
1649683670000|2022-04-11 13:27:50|298.44|296.04|298.18|295.78|298.44|296.04|298.18|295.78|0
1649683680000|2022-04-11 13:28:00|298.44|296.04|298.31|295.91|298.44|296.04|298.31|295.91|0
1649683690000|2022-04-11 13:28:10|298.18|295.78|298.57|296.17|298.7|296.3|298.18|295.78|0
1649683700000|2022-04-11 13:28:20|298.7|296.3|298.96|296.56|298.96|296.56|298.57|296.17|0
1649683710000|2022-04-11 13:28:30|298.83|296.43|298.44|296.04|298.83|296.43|298.44|296.04|0
1649683720000|2022-04-11 13:28:40|298.7|296.3|298.96|296.56|298.96|296.56|298.7|296.3|0
1649683730000|2022-04-11 13:28:50|298.89|296.49|298.7|296.3|298.89|296.49|298.7|296.3|0
1649683740000|2022-04-11 13:29:00|298.57|296.17|298.56|296.16|298.57|296.17|298.56|296.16|0
1649683750000|2022-04-11 13:29:10|298.31|295.91|298.05|295.65|298.31|295.91|298.05|295.65|0
1649683760000|2022-04-11 13:29:20|297.4|295|297.4|295|297.53|295.13|297.4|295|0
1649683770000|2022-04-11 13:29:30|297.14|294.74|297.27|294.87|297.27|294.87|297.14|294.74|0
1649683780000|2022-04-11 13:29:40|297.01|294.61|296.62|294.22|297.14|294.74|296.62|294.22|0
1649683790000|2022-04-11 13:29:50|296.55|294.15|296.62|294.22|296.62|294.22|296.36|293.96|0
1649683800000|2022-04-11 13:30:00|296.75|294.35|298.43|296.03|298.43|296.03|296.75|294.35|0
1649683810000|2022-04-11 13:30:10|298.56|296.16|298.82|296.42|298.82|296.42|298.43|296.03|0
1649683820000|2022-04-11 13:30:20|299.61|297.21|299.08|296.68|299.61|297.21|299.08|296.68|0
1649683830000|2022-04-11 13:30:30|298.95|296.55|299.48|297.08|299.61|297.21|298.82|296.42|0
1649683840000|2022-04-11 13:30:40|300.26|297.86|299.61|297.21|300.26|297.86|299.34|296.94|0
1649683850000|2022-04-11 13:30:50|299.21|296.81|299.08|296.68|299.21|296.81|298.95|296.55|0
1649683860000|2022-04-11 13:31:00|299.74|297.34|300.26|297.86|300.39|297.99|299.74|297.34|0
1649683870000|2022-04-11 13:31:10|299.6|297.2|300.39|297.99|300.39|297.99|299.6|297.2|0
1649683880000|2022-04-11 13:31:20|299.87|297.47|298.95|296.55|299.87|297.47|298.95|296.55|0
1649683890000|2022-04-11 13:31:30|299.21|296.81|299.87|297.47|299.87|297.47|299.21|296.81|0
1649683900000|2022-04-11 13:31:40|299.47|297.07|299.6|297.2|299.6|297.2|299.21|296.81|0
1649683910000|2022-04-11 13:31:50|299.21|296.81|299.08|296.68|299.21|296.81|298.95|296.55|0
1649683920000|2022-04-11 13:32:00|298.69|296.29|297.52|295.12|298.69|296.29|297.52|295.12|0
1649683930000|2022-04-11 13:32:10|297.65|295.25|296.23|293.83|297.65|295.25|296.23|293.83|0
1649683940000|2022-04-11 13:32:20|296.62|294.22|297.01|294.61|297.01|294.61|296.36|293.96|0
1649683950000|2022-04-11 13:32:30|296.88|294.48|296.1|293.7|296.88|294.48|296.1|293.7|0
1649683960000|2022-04-11 13:32:40|295.97|293.57|295.97|293.57|296.36|293.96|295.97|293.57|0
1649683970000|2022-04-11 13:32:50|295.84|293.44|297.14|294.74|297.14|294.74|295.84|293.44|0
1649683980000|2022-04-11 13:33:00|295.84|293.44|295.58|293.18|296.23|293.83|295.58|293.18|0
1649683990000|2022-04-11 13:33:10|295.32|292.92|295.58|293.18|295.58|293.18|295.32|292.92|0
1649684000000|2022-04-11 13:33:20|295.97|293.57|296.49|294.09|296.49|294.09|295.84|293.44|0
1649684010000|2022-04-11 13:33:30|297.01|294.61|297.01|294.61|297.46|295.06|297.01|294.61|0
1649684020000|2022-04-11 13:33:40|296.62|294.22|296.49|294.09|296.75|294.35|296.49|294.09|0
1649684030000|2022-04-11 13:33:50|296.75|294.35|296.81|294.41|297.39|294.99|296.75|294.35|0
1649684040000|2022-04-11 13:34:00|296.88|294.48|297.65|295.25|297.65|295.25|296.88|294.48|0
1649684050000|2022-04-11 13:34:10|297.52|295.12|296.75|294.35|297.52|295.12|296.75|294.35|0
1649684060000|2022-04-11 13:34:20|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1649684070000|2022-04-11 13:34:30|296.36|293.96|296.23|293.83|296.49|294.09|296.23|293.83|0
1649684080000|2022-04-11 13:34:40|296.1|293.7|295.45|293.05|296.1|293.7|295.45|293.05|0
1649684090000|2022-04-11 13:34:50|295.71|293.31|296.49|294.09|296.49|294.09|295.71|293.31|0
1649684100000|2022-04-11 13:35:00|296.23|293.83|296.88|294.48|297.91|295.51|296.23|293.83|0
1649684110000|2022-04-11 13:35:10|296.62|294.22|296.55|294.15|297|294.6|296.23|293.83|0
1649684120000|2022-04-11 13:35:20|297.13|294.73|297.65|295.25|297.65|295.25|297.13|294.73|0
1649684130000|2022-04-11 13:35:30|297.52|295.12|297.26|294.86|297.52|295.12|297|294.6|0
1649684140000|2022-04-11 13:35:40|297.78|295.38|296.88|294.48|298.3|295.9|296.88|294.48|0
1649684150000|2022-04-11 13:35:50|297|294.6|297.52|295.12|297.91|295.51|297|294.6|0
1649684160000|2022-04-11 13:36:00|297.78|295.38|297.59|295.19|297.78|295.38|297.13|294.73|0
1649684170000|2022-04-11 13:36:10|297.39|294.99|299.34|296.94|299.34|296.94|297.39|294.99|0
1649684180000|2022-04-11 13:36:20|299.21|296.81|299.6|297.2|299.73|297.33|299.21|296.81|0
1649684190000|2022-04-11 13:36:30|299.47|297.07|300.52|298.12|300.52|298.12|299.47|297.07|0
1649684200000|2022-04-11 13:36:40|300.91|298.51|299.99|297.59|300.91|298.51|299.99|297.59|0
1649684210000|2022-04-11 13:36:50|299.73|297.33|299.08|296.68|299.73|297.33|298.75|296.35|0
1649684220000|2022-04-11 13:37:00|299.47|297.07|299.73|297.33|299.86|297.46|299.47|297.07|0
1649684230000|2022-04-11 13:37:10|299.99|297.59|299.6|297.2|299.99|297.59|299.34|296.94|0
1649684240000|2022-04-11 13:37:20|299.73|297.33|299.21|296.81|299.73|297.33|298.95|296.55|0
1649684250000|2022-04-11 13:37:30|299.47|297.07|299.34|296.94|299.47|297.07|299.21|296.81|0
1649684260000|2022-04-11 13:37:40|298.95|296.55|298.82|296.42|298.95|296.55|298.43|296.03|0
1649684270000|2022-04-11 13:37:50|298.3|295.9|297.65|295.25|298.3|295.9|297.65|295.25|0
1649684280000|2022-04-11 13:38:00|297.39|294.99|298.3|295.9|298.3|295.9|297.39|294.99|0
1649684290000|2022-04-11 13:38:10|297.52|295.12|296.74|294.34|297.52|295.12|296.74|294.34|0
1649684300000|2022-04-11 13:38:20|297.13|294.73|296.61|294.21|297.13|294.73|296.61|294.21|0
1649684310000|2022-04-11 13:38:30|296.1|293.7|292.62|290.22|296.1|293.7|292.62|290.22|0
1649684320000|2022-04-11 13:38:40|293.13|290.73|293.39|290.99|293.39|290.99|292.74|290.34|0
1649684330000|2022-04-11 13:38:50|293.26|290.86|292.36|289.96|293.26|290.86|292.36|289.96|0
1649684340000|2022-04-11 13:39:00|293.52|291.12|293.39|290.99|293.52|291.12|293.39|290.99|0
1649684350000|2022-04-11 13:39:10|293.26|290.86|293.26|290.86|293.45|291.05|293.26|290.86|0
1649684360000|2022-04-11 13:39:20|293.39|290.99|293|290.6|293.39|290.99|293|290.6|0
1649684370000|2022-04-11 13:39:30|293.26|290.86|292.93|290.53|293.26|290.86|292.74|290.34|0
1649684380000|2022-04-11 13:39:40|292.74|290.34|292.49|290.09|293|290.6|292.49|290.09|0
1649684390000|2022-04-11 13:39:50|292.61|290.21|292.49|290.09|292.61|290.21|292.36|289.96|0
1649684400000|2022-04-11 13:40:00|292.74|290.34|293|290.6|293|290.6|292.36|289.96|0
1649684410000|2022-04-11 13:40:10|293.26|290.86|291.97|289.57|293.26|290.86|291.97|289.57|0
1649684420000|2022-04-11 13:40:20|292.23|289.83|291.59|289.19|292.23|289.83|291.59|289.19|0
1649684430000|2022-04-11 13:40:30|291.46|289.06|290.69|288.29|291.59|289.19|290.69|288.29|0
1649684440000|2022-04-11 13:40:40|290.31|287.91|290.69|288.29|290.69|288.29|290.31|287.91|0
1649684450000|2022-04-11 13:40:50|291.46|289.06|291.46|289.06|291.46|289.06|291.33|288.93|0
1649684460000|2022-04-11 13:41:00|290.31|287.91|291.07|288.67|291.07|288.67|290.31|287.91|0
1649684470000|2022-04-11 13:41:10|290.69|288.29|290.56|288.16|290.82|288.42|290.56|288.16|0
1649684480000|2022-04-11 13:41:20|291.46|289.06|291.59|289.19|291.59|289.19|291.2|288.8|0
1649684490000|2022-04-11 13:41:30|292.23|289.83|292.87|290.47|292.87|290.47|291.97|289.57|0
1649684500000|2022-04-11 13:41:40|292.36|289.96|292.49|290.09|292.49|290.09|292.1|289.7|0
1649684510000|2022-04-11 13:41:50|292.61|290.21|292.36|289.96|292.61|290.21|292.36|289.96|0
1649684520000|2022-04-11 13:42:00|292.49|290.09|293.26|290.86|293.26|290.86|292.29|289.89|0
1649684530000|2022-04-11 13:42:10|293.77|291.37|292.74|290.34|293.77|291.37|292.74|290.34|0
1649684540000|2022-04-11 13:42:20|293.26|290.86|293.51|291.11|293.51|291.11|293.26|290.86|0
1649684550000|2022-04-11 13:42:30|293.77|291.37|293.64|291.24|293.9|291.5|293.64|291.24|0
1649684560000|2022-04-11 13:42:40|293.9|291.5|294.42|292.02|294.93|292.53|293.9|291.5|0
1649684570000|2022-04-11 13:42:50|294.29|291.89|294.03|291.63|294.29|291.89|294.03|291.63|0
1649684580000|2022-04-11 13:43:00|294.29|291.89|293.96|291.56|294.29|291.89|293.96|291.56|0
1649684590000|2022-04-11 13:43:10|293.77|291.37|294.16|291.76|294.16|291.76|293.77|291.37|0
1649684600000|2022-04-11 13:43:20|294.29|291.89|293.77|291.37|294.29|291.89|293.77|291.37|0
1649684610000|2022-04-11 13:43:30|293.51|291.11|293.9|291.5|293.9|291.5|293.38|290.98|0
1649684620000|2022-04-11 13:43:40|293.77|291.37|295.71|293.31|295.71|293.31|293.77|291.37|0
1649684630000|2022-04-11 13:43:50|295.45|293.05|295.45|293.05|295.45|293.05|295.32|292.92|0
1649684640000|2022-04-11 13:44:00|295.58|293.18|297.52|295.12|297.52|295.12|295.58|293.18|0
1649684650000|2022-04-11 13:44:10|297.13|294.73|296.74|294.34|297.39|294.99|296.61|294.21|0
1649684660000|2022-04-11 13:44:20|296.61|294.21|296.48|294.08|297|294.6|296.48|294.08|0
1649684670000|2022-04-11 13:44:30|296.87|294.47|296.35|293.95|296.87|294.47|296.35|293.95|0
1649684680000|2022-04-11 13:44:40|296.22|293.82|296.09|293.69|296.22|293.82|295.84|293.44|0
1649684690000|2022-04-11 13:44:50|295.84|293.44|296.22|293.82|296.48|294.08|295.84|293.44|0
1649684700000|2022-04-11 13:45:00|296.48|294.08|295.77|293.37|296.48|294.08|295.58|293.18|0
1649684710000|2022-04-11 13:45:10|296.09|293.69|295.84|293.44|296.87|294.47|295.84|293.44|0
1649684720000|2022-04-11 13:45:20|295.58|293.18|295.32|292.92|295.71|293.31|295.32|292.92|0
1649684730000|2022-04-11 13:45:30|295.19|292.79|293.9|291.5|295.19|292.79|293.9|291.5|0
1649684740000|2022-04-11 13:45:40|294.54|292.14|295.06|292.66|295.06|292.66|294.54|292.14|0
1649684750000|2022-04-11 13:45:50|294.61|292.21|295.19|292.79|295.19|292.79|294.61|292.21|0
1649684760000|2022-04-11 13:46:00|295.06|292.66|295.96|293.56|295.96|293.56|294.93|292.53|0
1649684770000|2022-04-11 13:46:10|295.58|293.18|296.87|294.47|296.87|294.47|295.58|293.18|0
1649684780000|2022-04-11 13:46:20|296.09|293.69|296.09|293.69|296.74|294.34|296.09|293.69|0
1649684790000|2022-04-11 13:46:30|296.35|293.95|295.45|293.05|296.35|293.95|295.45|293.05|0
1649684800000|2022-04-11 13:46:40|295.19|292.79|294.93|292.53|295.38|292.98|294.93|292.53|0
1649684810000|2022-04-11 13:46:50|294.29|291.89|294.54|292.14|294.54|292.14|294.29|291.89|0
1649684820000|2022-04-11 13:47:00|294.29|291.89|294.03|291.63|294.41|292.01|294.03|291.63|0
1649684830000|2022-04-11 13:47:10|293.9|291.5|294.54|292.14|294.54|292.14|293.9|291.5|0
1649684840000|2022-04-11 13:47:20|294.41|292.01|294.54|292.14|294.54|292.14|293.9|291.5|0
1649684850000|2022-04-11 13:47:30|294.67|292.27|295.32|292.92|295.32|292.92|294.54|292.14|0
1649684860000|2022-04-11 13:47:40|295.71|293.31|295.96|293.56|295.96|293.56|295.45|293.05|0
1649684870000|2022-04-11 13:47:50|295.7|293.3|296.22|293.82|296.35|293.95|295.7|293.3|0
1649684880000|2022-04-11 13:48:00|296.48|294.08|295.96|293.56|297.13|294.73|295.96|293.56|0
1649684890000|2022-04-11 13:48:10|296.48|294.08|296.74|294.34|296.74|294.34|296.48|294.08|0
1649684900000|2022-04-11 13:48:20|296.48|294.08|297.65|295.25|297.65|295.25|296.48|294.08|0
1649684910000|2022-04-11 13:48:30|296.61|294.21|297|294.6|297.39|294.99|296.61|294.21|0
1649684920000|2022-04-11 13:48:40|296.87|294.47|296.35|293.95|296.87|294.47|296.35|293.95|0
1649684930000|2022-04-11 13:48:50|296.03|293.63|295.96|293.56|296.03|293.63|295.58|293.18|0
1649684940000|2022-04-11 13:49:00|296.48|294.08|296.48|294.08|296.48|294.08|296.22|293.82|0
1649684950000|2022-04-11 13:49:10|296.09|293.69|296.35|293.95|296.61|294.21|296.09|293.69|0
1649684960000|2022-04-11 13:49:20|296.87|294.47|297|294.6|297|294.6|296.87|294.47|0
1649684970000|2022-04-11 13:49:30|297.78|295.38|297.13|294.73|297.78|295.38|297.13|294.73|0
1649684980000|2022-04-11 13:49:40|297.26|294.86|297.39|294.99|297.65|295.25|297.26|294.86|0
1649684990000|2022-04-11 13:49:50|297.06|294.66|296.48|294.08|297.06|294.66|296.48|294.08|0
1649685000000|2022-04-11 13:50:00|296.35|293.95|295.7|293.3|296.35|293.95|295.7|293.3|0
1649685010000|2022-04-11 13:50:10|296.22|293.82|297.65|295.25|297.65|295.25|296.22|293.82|0
1649685020000|2022-04-11 13:50:20|297.39|294.99|297.52|295.12|297.52|295.12|297.26|294.86|0
1649685030000|2022-04-11 13:50:30|298.17|295.77|298.56|296.16|298.56|296.16|298.17|295.77|0
1649685040000|2022-04-11 13:50:40|298.3|295.9|298.3|295.9|298.3|295.9|298.3|295.9|0
1649685050000|2022-04-11 13:50:50|298.69|296.29|297.19|294.79|298.69|296.29|297.19|294.79|0
1649685060000|2022-04-11 13:51:00|297.65|295.25|296.35|293.95|297.65|295.25|296.35|293.95|0
1649685070000|2022-04-11 13:51:10|296.09|293.69|296.15|293.75|296.35|293.95|295.83|293.43|0
1649685080000|2022-04-11 13:51:20|295.83|293.43|295.7|293.3|295.83|293.43|295.7|293.3|0
1649685090000|2022-04-11 13:51:30|295.44|293.04|295.32|292.92|295.44|293.04|295.32|292.92|0
1649685100000|2022-04-11 13:51:40|295.06|292.66|294.54|292.14|295.06|292.66|294.54|292.14|0
1649685110000|2022-04-11 13:51:50|294.03|291.63|294.67|292.27|294.67|292.27|294.03|291.63|0
1649685120000|2022-04-11 13:52:00|294.15|291.75|294.28|291.88|294.67|292.27|294.15|291.75|0
1649685130000|2022-04-11 13:52:10|294.54|292.14|294.8|292.4|295.06|292.66|294.54|292.14|0
1649685140000|2022-04-11 13:52:20|295.32|292.92|295.32|292.92|295.83|293.43|295.32|292.92|0
1649685150000|2022-04-11 13:52:30|295.44|293.04|295.44|293.04|295.44|293.04|294.93|292.53|0
1649685160000|2022-04-11 13:52:40|295.06|292.66|295.83|293.43|295.83|293.43|295.06|292.66|0
1649685170000|2022-04-11 13:52:50|295.44|293.04|295.44|293.04|296.09|293.69|295.44|293.04|0
1649685180000|2022-04-11 13:53:00|295.32|292.92|295.44|293.04|295.57|293.17|295.19|292.79|0
1649685190000|2022-04-11 13:53:10|296.09|293.69|295.31|292.91|296.09|293.69|295.31|292.91|0
1649685200000|2022-04-11 13:53:20|295.57|293.17|297|294.6|297|294.6|295.57|293.17|0
1649685210000|2022-04-11 13:53:30|296.48|294.08|296.74|294.34|296.74|294.34|296.48|294.08|0
1649685220000|2022-04-11 13:53:40|296.87|294.47|295.96|293.56|296.87|294.47|295.96|293.56|0
1649685230000|2022-04-11 13:53:50|296.22|293.82|296.09|293.69|296.48|294.08|296.09|293.69|0
1649685240000|2022-04-11 13:54:00|296.35|293.95|296.61|294.21|296.87|294.47|296.35|293.95|0
1649685250000|2022-04-11 13:54:10|296.09|293.69|296.09|293.69|296.35|293.95|295.96|293.56|0
1649685260000|2022-04-11 13:54:20|296.22|293.82|295.96|293.56|296.22|293.82|295.96|293.56|0
1649685270000|2022-04-11 13:54:30|295.76|293.36|295.83|293.43|295.96|293.56|295.76|293.36|0
1649685280000|2022-04-11 13:54:40|295.96|293.56|295.83|293.43|295.96|293.56|295.7|293.3|0
1649685290000|2022-04-11 13:54:50|296.09|293.69|297.13|294.73|297.13|294.73|296.09|293.69|0
1649685300000|2022-04-11 13:55:00|297.26|294.86|296.61|294.21|297.51|295.11|296.61|294.21|0
1649685310000|2022-04-11 13:55:10|296.35|293.95|295.96|293.56|296.35|293.95|295.96|293.56|0
1649685320000|2022-04-11 13:55:20|296.22|293.82|295.96|293.56|296.35|293.95|295.96|293.56|0
1649685330000|2022-04-11 13:55:30|295.83|293.43|295.31|292.91|295.83|293.43|295.31|292.91|0
1649685340000|2022-04-11 13:55:40|295.06|292.66|295.31|292.91|295.31|292.91|294.93|292.53|0
1649685350000|2022-04-11 13:55:50|295.83|293.43|295.83|293.43|295.83|293.43|295.57|293.17|0
1649685360000|2022-04-11 13:56:00|295.96|293.56|295.83|293.43|295.96|293.56|295.83|293.43|0
1649685370000|2022-04-11 13:56:10|295.18|292.78|296.41|294.01|297.13|294.73|295.18|292.78|0
1649685380000|2022-04-11 13:56:20|296.61|294.21|297.25|294.85|297.9|295.5|296.61|294.21|0
1649685390000|2022-04-11 13:56:30|297.38|294.98|297.77|295.37|298.16|295.76|297.38|294.98|0
1649685400000|2022-04-11 13:56:40|297.38|294.98|296.48|294.08|297.38|294.98|296.48|294.08|0
1649685410000|2022-04-11 13:56:50|296.22|293.82|295.44|293.04|296.22|293.82|295.44|293.04|0
1649685420000|2022-04-11 13:57:00|295.31|292.91|296.09|293.69|296.48|294.08|295.31|292.91|0
1649685430000|2022-04-11 13:57:10|296.22|293.82|295.96|293.56|296.61|294.21|295.96|293.56|0
1649685440000|2022-04-11 13:57:20|296.48|294.08|296.48|294.08|296.48|294.08|296.22|293.82|0
1649685450000|2022-04-11 13:57:30|296.87|294.47|296.74|294.34|296.87|294.47|296.22|293.82|0
1649685460000|2022-04-11 13:57:40|296.48|294.08|296.61|294.21|296.87|294.47|296.48|294.08|0
1649685470000|2022-04-11 13:57:50|296.74|294.34|296.87|294.47|296.87|294.47|296.22|293.82|0
1649685480000|2022-04-11 13:58:00|297|294.6|297.12|294.72|297.12|294.72|296.99|294.59|0
1649685490000|2022-04-11 13:58:10|296.87|294.47|296.87|294.47|296.87|294.47|296.61|294.21|0
1649685500000|2022-04-11 13:58:20|296.8|294.4|296.61|294.21|297.51|295.11|296.61|294.21|0
1649685510000|2022-04-11 13:58:30|296.99|294.59|296.87|294.47|297.25|294.85|296.87|294.47|0
1649685520000|2022-04-11 13:58:40|296.61|294.21|297.51|295.11|297.51|295.11|296.61|294.21|0
1649685530000|2022-04-11 13:58:50|297.25|294.85|296.87|294.47|297.25|294.85|296.87|294.47|0
1649685540000|2022-04-11 13:59:00|296.74|294.34|296.48|294.08|297.12|294.72|296.48|294.08|0
1649685550000|2022-04-11 13:59:10|296.61|294.21|295.7|293.3|296.61|294.21|295.7|293.3|0
1649685560000|2022-04-11 13:59:20|295.83|293.43|296.48|294.08|296.48|294.08|295.7|293.3|0
1649685570000|2022-04-11 13:59:30|296.22|293.82|295.7|293.3|296.22|293.82|295.7|293.3|0
1649685580000|2022-04-11 13:59:40|295.83|293.43|296.35|293.95|296.48|294.08|295.83|293.43|0
1649685590000|2022-04-11 13:59:50|296.86|294.46|296.61|294.21|296.99|294.59|296.61|294.21|0
1649685600000|2022-04-11 14:00:00|295.96|293.56|295.83|293.43|295.96|293.56|295.57|293.17|0
1649685610000|2022-04-11 14:00:10|295.31|292.91|294.41|292.01|295.31|292.91|294.41|292.01|0
1649685620000|2022-04-11 14:00:20|294.47|292.07|295.24|292.84|295.24|292.84|294.41|292.01|0
1649685630000|2022-04-11 14:00:30|294.99|292.59|294.67|292.27|295.18|292.78|294.67|292.27|0
1649685640000|2022-04-11 14:00:40|294.41|292.01|294.92|292.52|295.05|292.65|294.41|292.01|0
1649685650000|2022-04-11 14:00:50|294.8|292.4|294.41|292.01|294.8|292.4|294.15|291.75|0
1649685660000|2022-04-11 14:01:00|295.05|292.65|295.44|293.04|295.83|293.43|295.05|292.65|0
1649685670000|2022-04-11 14:01:10|295.7|293.3|295.44|293.04|295.7|293.3|295.31|292.91|0
1649685680000|2022-04-11 14:01:20|295.31|292.91|295.18|292.78|295.7|293.3|295.18|292.78|0
1649685690000|2022-04-11 14:01:30|295.31|292.91|295.44|293.04|295.44|293.04|295.31|292.91|0
1649685700000|2022-04-11 14:01:40|295.18|292.78|295.83|293.43|295.96|293.56|295.18|292.78|0
1649685710000|2022-04-11 14:01:50|296.28|293.88|296.09|293.69|296.48|294.08|296.09|293.69|0
1649685720000|2022-04-11 14:02:00|297.25|294.85|297.12|294.72|298.16|295.76|297.12|294.72|0
1649685730000|2022-04-11 14:02:10|297.25|294.85|297.51|295.11|297.77|295.37|297.25|294.85|0
1649685740000|2022-04-11 14:02:20|297.12|294.72|296.35|293.95|297.12|294.72|296.35|293.95|0
1649685750000|2022-04-11 14:02:30|296.22|293.82|295.31|292.91|296.22|293.82|295.31|292.91|0
1649685760000|2022-04-11 14:02:40|295.18|292.78|295.05|292.65|295.57|293.17|295.05|292.65|0
1649685770000|2022-04-11 14:02:50|294.54|292.14|295.57|293.17|295.57|293.17|294.54|292.14|0
1649685780000|2022-04-11 14:03:00|296.09|293.69|295.7|293.3|296.09|293.69|295.7|293.3|0
1649685790000|2022-04-11 14:03:10|295.96|293.56|294.54|292.14|295.96|293.56|294.54|292.14|0
1649685800000|2022-04-11 14:03:20|294.67|292.27|294.79|292.39|294.79|292.39|294.41|292.01|0
1649685810000|2022-04-11 14:03:30|294.66|292.26|294.41|292.01|294.66|292.26|294.15|291.75|0
1649685820000|2022-04-11 14:03:40|294.79|292.39|294.15|291.75|294.79|292.39|294.15|291.75|0
1649685830000|2022-04-11 14:03:50|294.02|291.62|294.66|292.26|294.66|292.26|294.02|291.62|0
1649685840000|2022-04-11 14:04:00|294.54|292.14|294.02|291.62|294.92|292.52|294.02|291.62|0
1649685850000|2022-04-11 14:04:10|293.63|291.23|293.76|291.36|293.89|291.49|293.63|291.23|0
1649685860000|2022-04-11 14:04:20|294.02|291.62|293.38|290.98|294.02|291.62|293.38|290.98|0
1649685870000|2022-04-11 14:04:30|293.5|291.1|293.5|291.1|293.76|291.36|293.38|290.98|0
1649685880000|2022-04-11 14:04:40|293.76|291.36|293.76|291.36|293.89|291.49|293.76|291.36|0
1649685890000|2022-04-11 14:04:50|294.02|291.62|294.02|291.62|294.41|292.01|294.02|291.62|0
1649685900000|2022-04-11 14:05:00|293.63|291.23|292.86|290.46|293.63|291.23|292.6|290.2|0
1649685910000|2022-04-11 14:05:10|292.92|290.52|292.73|290.33|293.31|290.91|292.73|290.33|0
1649685920000|2022-04-11 14:05:20|292.67|290.27|293.25|290.85|293.25|290.85|292.6|290.2|0
1649685930000|2022-04-11 14:05:30|293.89|291.49|294.02|291.62|294.02|291.62|293.76|291.36|0
1649685940000|2022-04-11 14:05:40|293.63|291.23|294.02|291.62|294.02|291.62|293.63|291.23|0
1649685950000|2022-04-11 14:05:50|293.89|291.49|294.02|291.62|294.02|291.62|293.89|291.49|0
1649685960000|2022-04-11 14:06:00|293.38|290.98|293.12|290.72|293.38|290.98|292.99|290.59|0
1649685970000|2022-04-11 14:06:10|292.6|290.2|292.99|290.59|292.99|290.59|292.6|290.2|0
1649685980000|2022-04-11 14:06:20|293.76|291.36|294.53|292.13|294.53|292.13|293.76|291.36|0
1649685990000|2022-04-11 14:06:30|294.66|292.26|294.79|292.39|294.79|292.39|294.53|292.13|0
1649686000000|2022-04-11 14:06:40|295.44|293.04|295.05|292.65|295.44|293.04|295.05|292.65|0
1649686010000|2022-04-11 14:06:50|295.31|292.91|295.83|293.43|295.83|293.43|295.31|292.91|0
1649686020000|2022-04-11 14:07:00|296.08|293.68|296.66|294.26|296.66|294.26|296.08|293.68|0
1649686030000|2022-04-11 14:07:10|296.47|294.07|296.86|294.46|296.86|294.46|296.34|293.94|0
1649686040000|2022-04-11 14:07:20|296.6|294.2|296.73|294.33|296.73|294.33|296.6|294.2|0
1649686050000|2022-04-11 14:07:30|296.6|294.2|295.7|293.3|296.6|294.2|295.57|293.17|0
1649686060000|2022-04-11 14:07:40|296.21|293.81|296.6|294.2|296.6|294.2|295.96|293.56|0
1649686070000|2022-04-11 14:07:50|296.47|294.07|296.08|293.68|296.6|294.2|296.08|293.68|0
1649686080000|2022-04-11 14:08:00|296.34|293.94|296.21|293.81|296.6|294.2|296.21|293.81|0
1649686090000|2022-04-11 14:08:10|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1649686100000|2022-04-11 14:08:20|296.73|294.33|296.73|294.33|296.86|294.46|296.6|294.2|0
1649686110000|2022-04-11 14:08:30|296.47|294.07|296.08|293.68|296.47|294.07|296.08|293.68|0
1649686120000|2022-04-11 14:08:40|295.83|293.43|295.83|293.43|295.95|293.55|295.7|293.3|0
1649686130000|2022-04-11 14:08:50|295.57|293.17|295.76|293.36|295.76|293.36|295.44|293.04|0
1649686140000|2022-04-11 14:09:00|296.34|293.94|296.34|293.94|296.34|293.94|296.21|293.81|0
1649686150000|2022-04-11 14:09:10|295.95|293.55|296.34|293.94|296.34|293.94|295.95|293.55|0
1649686160000|2022-04-11 14:09:20|296.73|294.33|295.82|293.42|296.73|294.33|295.82|293.42|0
1649686170000|2022-04-11 14:09:30|295.63|293.23|295.95|293.55|295.95|293.55|295.63|293.23|0
1649686180000|2022-04-11 14:09:40|296.28|293.88|296.6|294.2|296.6|294.2|295.95|293.55|0
1649686190000|2022-04-11 14:09:50|296.34|293.94|295.82|293.42|296.34|293.94|295.82|293.42|0
1649686200000|2022-04-11 14:10:00|296.08|293.68|295.7|293.3|296.08|293.68|295.7|293.3|0
1649686210000|2022-04-11 14:10:10|296.34|293.94|297.77|295.37|297.77|295.37|296.34|293.94|0
1649686220000|2022-04-11 14:10:20|297.9|295.5|295.44|293.04|297.9|295.5|295.44|293.04|0
1649686230000|2022-04-11 14:10:30|295.95|293.55|295.7|293.3|295.95|293.55|295.57|293.17|0
1649686240000|2022-04-11 14:10:40|296.02|293.62|294.66|292.26|296.02|293.62|294.66|292.26|0
1649686250000|2022-04-11 14:10:50|295.18|292.78|294.92|292.52|295.18|292.78|294.79|292.39|0
1649686260000|2022-04-11 14:11:00|295.18|292.78|295.44|293.04|295.44|293.04|295.18|292.78|0
1649686270000|2022-04-11 14:11:10|295.18|292.78|294.79|292.39|295.18|292.78|294.79|292.39|0
1649686280000|2022-04-11 14:11:20|295.44|293.04|295.95|293.55|296.47|294.07|295.44|293.04|0
1649686290000|2022-04-11 14:11:30|296.21|293.81|296.08|293.68|296.21|293.81|296.08|293.68|0
1649686300000|2022-04-11 14:11:40|296.21|293.81|295.82|293.42|296.21|293.81|295.82|293.42|0
1649686310000|2022-04-11 14:11:50|295.57|293.17|296.21|293.81|296.21|293.81|295.57|293.17|0
1649686320000|2022-04-11 14:12:00|296.47|294.07|296.47|294.07|296.47|294.07|295.95|293.55|0
1649686330000|2022-04-11 14:12:10|296.73|294.33|296.86|294.46|296.99|294.59|296.73|294.33|0
1649686340000|2022-04-11 14:12:20|296.79|294.39|296.73|294.33|296.86|294.46|296.47|294.07|0
1649686350000|2022-04-11 14:12:30|295.95|293.55|296.21|293.81|296.21|293.81|295.69|293.29|0
1649686360000|2022-04-11 14:12:40|296.08|293.68|295.82|293.42|296.08|293.68|295.82|293.42|0
1649686370000|2022-04-11 14:12:50|295.95|293.55|295.82|293.42|295.95|293.55|295.56|293.16|0
1649686380000|2022-04-11 14:13:00|295.95|293.55|295.69|293.29|295.95|293.55|295.69|293.29|0
1649686390000|2022-04-11 14:13:10|296.08|293.68|295.44|293.04|296.08|293.68|295.44|293.04|0
1649686400000|2022-04-11 14:13:20|295.31|292.91|295.37|292.97|295.44|293.04|295.31|292.91|0
1649686410000|2022-04-11 14:13:30|295.44|293.04|295.18|292.78|295.56|293.16|295.18|292.78|0
1649686420000|2022-04-11 14:13:40|295.31|292.91|294.92|292.52|295.31|292.91|294.72|292.32|0
1649686430000|2022-04-11 14:13:50|294.79|292.39|295.05|292.65|295.18|292.78|294.79|292.39|0
1649686440000|2022-04-11 14:14:00|294.98|292.58|294.92|292.52|295.37|292.97|294.92|292.52|0
1649686450000|2022-04-11 14:14:10|294.79|292.39|294.27|291.87|294.79|292.39|294.27|291.87|0
1649686460000|2022-04-11 14:14:20|294.79|292.39|295.18|292.78|295.18|292.78|294.79|292.39|0
1649686470000|2022-04-11 14:14:30|294.53|292.13|294.79|292.39|294.92|292.52|294.53|292.13|0
1649686480000|2022-04-11 14:14:40|294.53|292.13|295.05|292.65|295.05|292.65|294.53|292.13|0
1649686490000|2022-04-11 14:14:50|295.18|292.78|295.43|293.03|295.43|293.03|294.92|292.52|0
1649686500000|2022-04-11 14:15:00|295.56|293.16|295.18|292.78|296.08|293.68|295.18|292.78|0
1649686510000|2022-04-11 14:15:10|295.05|292.65|294.66|292.26|295.05|292.65|294.66|292.26|0
1649686520000|2022-04-11 14:15:20|295.31|292.91|295.43|293.03|295.43|293.03|295.31|292.91|0
1649686530000|2022-04-11 14:15:30|295.31|292.91|295.56|293.16|295.82|293.42|295.31|292.91|0
1649686540000|2022-04-11 14:15:40|295.95|293.55|295.82|293.42|296.08|293.68|295.82|293.42|0
1649686550000|2022-04-11 14:15:50|295.69|293.29|296.47|294.07|296.47|294.07|295.69|293.29|0
1649686560000|2022-04-11 14:16:00|296.08|293.68|295.95|293.55|296.08|293.68|295.82|293.42|0
1649686570000|2022-04-11 14:16:10|296.21|293.81|296.47|294.07|296.47|294.07|296.21|293.81|0
1649686580000|2022-04-11 14:16:20|296.21|293.81|296.6|294.2|296.6|294.2|296.08|293.68|0
1649686590000|2022-04-11 14:16:30|296.73|294.33|298.28|295.88|298.28|295.88|296.73|294.33|0
1649686600000|2022-04-11 14:16:40|298.02|295.62|297.64|295.24|298.02|295.62|297.38|294.98|0
1649686610000|2022-04-11 14:16:50|297.77|295.37|297.12|294.72|297.77|295.37|297.12|294.72|0
1649686620000|2022-04-11 14:17:00|297.51|295.11|297.38|294.98|297.76|295.36|297.12|294.72|0
1649686630000|2022-04-11 14:17:10|297.25|294.85|297.25|294.85|297.51|295.11|296.99|294.59|0
1649686640000|2022-04-11 14:17:20|297.51|295.11|296.6|294.2|297.51|295.11|296.6|294.2|0
1649686650000|2022-04-11 14:17:30|296.34|293.94|295.5|293.1|296.34|293.94|295.5|293.1|0
1649686660000|2022-04-11 14:17:40|295.43|293.03|295.56|293.16|295.56|293.16|295.3|292.9|0
1649686670000|2022-04-11 14:17:50|295.3|292.9|295.18|292.78|295.3|292.9|295.18|292.78|0
1649686680000|2022-04-11 14:18:00|294.92|292.52|295.05|292.65|295.05|292.65|294.66|292.26|0
1649686690000|2022-04-11 14:18:10|293.95|291.55|294.14|291.74|294.27|291.87|293.95|291.55|0
1649686700000|2022-04-11 14:18:20|294.01|291.61|293.43|291.03|294.01|291.61|293.11|290.71|0
1649686710000|2022-04-11 14:18:30|293.76|291.36|293.37|290.97|294.01|291.61|293.37|290.97|0
1649686720000|2022-04-11 14:18:40|293.24|290.84|293.37|290.97|293.76|291.36|293.24|290.84|0
1649686730000|2022-04-11 14:18:50|293.5|291.1|293.5|291.1|293.63|291.23|293.3|290.9|0
1649686740000|2022-04-11 14:19:00|293.11|290.71|293.24|290.84|293.5|291.1|293.11|290.71|0
1649686750000|2022-04-11 14:19:10|293.11|290.71|293.11|290.71|293.24|290.84|292.86|290.46|0
1649686760000|2022-04-11 14:19:20|293.24|290.84|293.24|290.84|293.37|290.97|293.17|290.77|0
1649686770000|2022-04-11 14:19:30|293.5|291.1|293.76|291.36|294.01|291.61|293.37|290.97|0
1649686780000|2022-04-11 14:19:40|293.37|290.97|293.63|291.23|293.63|291.23|292.98|290.58|0
1649686790000|2022-04-11 14:19:50|293.37|290.97|293.24|290.84|293.56|291.16|293.24|290.84|0
1649686800000|2022-04-11 14:20:00|292.85|290.45|293.63|291.23|293.63|291.23|292.85|290.45|0
1649686810000|2022-04-11 14:20:10|293.37|290.97|293.37|290.97|293.5|291.1|293.11|290.71|0
1649686820000|2022-04-11 14:20:20|293.76|291.36|293.76|291.36|293.82|291.42|293.63|291.23|0
1649686830000|2022-04-11 14:20:30|294.01|291.61|294.4|292|294.4|292|294.01|291.61|0
1649686840000|2022-04-11 14:20:40|294.53|292.13|294.27|291.87|294.53|292.13|294.27|291.87|0
1649686850000|2022-04-11 14:20:50|294.01|291.61|293.76|291.36|294.01|291.61|293.5|291.1|0
1649686860000|2022-04-11 14:21:00|293.63|291.23|294.01|291.61|294.01|291.61|293.5|291.1|0
1649686870000|2022-04-11 14:21:10|293.5|291.1|293.11|290.71|293.63|291.23|293.11|290.71|0
1649686880000|2022-04-11 14:21:20|293.37|290.97|293.37|290.97|293.63|291.23|293.37|290.97|0
1649686890000|2022-04-11 14:21:30|293.24|290.84|293.24|290.84|293.24|290.84|293.24|290.84|0
1649686900000|2022-04-11 14:21:40|293.37|290.97|292.98|290.58|293.37|290.97|292.98|290.58|0
1649686910000|2022-04-11 14:21:50|293.3|290.9|293.43|291.03|293.75|291.35|293.3|290.9|0
1649686920000|2022-04-11 14:22:00|294.01|291.61|293.75|291.35|294.01|291.61|293.63|291.23|0
1649686930000|2022-04-11 14:22:10|294.14|291.74|294.01|291.61|294.14|291.74|293.75|291.35|0
1649686940000|2022-04-11 14:22:20|293.63|291.23|293.37|290.97|293.63|291.23|293.37|290.97|0
1649686950000|2022-04-11 14:22:30|293.5|291.1|292.85|290.45|293.5|291.1|292.85|290.45|0
1649686960000|2022-04-11 14:22:40|292.72|290.32|294.01|291.61|294.01|291.61|292.72|290.32|0
1649686970000|2022-04-11 14:22:50|293.94|291.54|294.4|292|294.4|292|293.94|291.54|0
1649686980000|2022-04-11 14:23:00|294.27|291.87|293.63|291.23|294.27|291.87|293.63|291.23|0
1649686990000|2022-04-11 14:23:10|293.88|291.48|293.5|291.1|293.88|291.48|293.5|291.1|0
1649687000000|2022-04-11 14:23:20|292.98|290.58|291.95|289.55|292.98|290.58|291.95|289.55|0
1649687010000|2022-04-11 14:23:30|292.21|289.81|292.47|290.07|292.6|290.2|292.21|289.81|0
1649687020000|2022-04-11 14:23:40|292.72|290.32|292.98|290.58|293.11|290.71|292.72|290.32|0
1649687030000|2022-04-11 14:23:50|292.72|290.32|292.85|290.45|292.85|290.45|292.72|290.32|0
1649687040000|2022-04-11 14:24:00|292.98|290.58|293.37|290.97|293.37|290.97|292.85|290.45|0
1649687050000|2022-04-11 14:24:10|293.11|290.71|293.24|290.84|293.37|290.97|293.11|290.71|0
1649687060000|2022-04-11 14:24:20|293.37|290.97|293.75|291.35|293.75|291.35|293.37|290.97|0
1649687070000|2022-04-11 14:24:30|294.01|291.61|293.24|290.84|294.01|291.61|293.24|290.84|0
1649687080000|2022-04-11 14:24:40|293.11|290.71|292.72|290.32|293.11|290.71|292.6|290.2|0
1649687090000|2022-04-11 14:24:50|292.98|290.58|292.34|289.94|292.98|290.58|292.34|289.94|0
1649687100000|2022-04-11 14:25:00|292.6|290.2|293.11|290.71|293.11|290.71|292.6|290.2|0
1649687110000|2022-04-11 14:25:10|293.24|290.84|293.24|290.84|293.24|290.84|293.11|290.71|0
1649687120000|2022-04-11 14:25:20|292.85|290.45|292.98|290.58|292.98|290.58|292.72|290.32|0
1649687130000|2022-04-11 14:25:30|292.85|290.45|292.4|290|292.85|290.45|292.4|290|0
1649687140000|2022-04-11 14:25:40|292.47|290.07|292.47|290.07|292.47|290.07|292.34|289.94|0
1649687150000|2022-04-11 14:25:50|292.34|289.94|291.7|289.3|292.34|289.94|291.7|289.3|0
1649687160000|2022-04-11 14:26:00|291.57|289.17|291.63|289.23|291.63|289.23|291.57|289.17|0
1649687170000|2022-04-11 14:26:10|291.57|289.17|290.54|288.14|291.95|289.55|290.54|288.14|0
1649687180000|2022-04-11 14:26:20|290.67|288.27|290.8|288.4|290.8|288.4|290.54|288.14|0
1649687190000|2022-04-11 14:26:30|291.18|288.78|290.8|288.4|291.18|288.78|290.8|288.4|0
1649687200000|2022-04-11 14:26:40|290.67|288.27|289.39|286.99|290.67|288.27|289.39|286.99|0
1649687210000|2022-04-11 14:26:50|289.26|286.86|288.88|286.48|289.26|286.86|288.88|286.48|0
1649687220000|2022-04-11 14:27:00|287.99|285.59|288.12|285.72|288.12|285.72|287.99|285.59|0
1649687230000|2022-04-11 14:27:10|288.24|285.84|288.37|285.97|288.37|285.97|288.24|285.84|0
1649687240000|2022-04-11 14:27:20|288.88|286.48|288.75|286.35|288.88|286.48|288.75|286.35|0
1649687250000|2022-04-11 14:27:30|288.81|286.41|288.75|286.35|289.01|286.61|288.75|286.35|0
1649687260000|2022-04-11 14:27:40|288.63|286.23|289.01|286.61|289.01|286.61|288.63|286.23|0
1649687270000|2022-04-11 14:27:50|288.88|286.48|289.01|286.61|289.01|286.61|288.88|286.48|0
1649687280000|2022-04-11 14:28:00|288.88|286.48|286.28|283.88|289.01|286.61|286.28|283.88|0
1649687290000|2022-04-11 14:28:10|288.48|286.08|288.48|286.08|288.48|286.08|288.48|286.08|0
1649687300000|2022-04-11 14:28:20|288.36|285.96|289.95|287.55|289.95|287.55|288.36|285.96|0
1649687310000|2022-04-11 14:28:30|289.82|287.42|289.19|286.79|289.82|287.42|289.19|286.79|0
1649687320000|2022-04-11 14:28:40|288.93|286.53|289.19|286.79|289.19|286.79|288.93|286.53|0
1649687330000|2022-04-11 14:28:50|288.93|286.53|289.06|286.66|289.06|286.66|288.93|286.53|0
1649687340000|2022-04-11 14:29:00|288.68|286.28|288.8|286.4|288.8|286.4|288.68|286.28|0
1649687350000|2022-04-11 14:29:10|288.68|286.28|288.93|286.53|289.06|286.66|288.68|286.28|0
1649687360000|2022-04-11 14:29:20|289.06|286.66|289.44|287.04|289.44|287.04|289.06|286.66|0
1649687370000|2022-04-11 14:29:30|289.57|287.17|290.08|287.68|290.08|287.68|289.31|286.91|0
1649687380000|2022-04-11 14:29:40|289.95|287.55|289.95|287.55|290.33|287.93|289.95|287.55|0
1649687390000|2022-04-11 14:29:50|290.21|287.81|290.21|287.81|290.33|287.93|290.21|287.81|0
1649687400000|2022-04-11 14:30:00|289.44|287.04|289.06|286.66|289.44|287.04|289.06|286.66|0
1649687410000|2022-04-11 14:30:10|288.93|286.53|289.44|287.04|289.44|287.04|288.93|286.53|0
1649687420000|2022-04-11 14:30:20|289.57|287.17|289.44|287.04|289.57|287.17|289.37|286.97|0
1649687430000|2022-04-11 14:30:30|289.37|286.97|289.44|287.04|289.57|287.17|289.37|286.97|0
1649687440000|2022-04-11 14:30:40|289.5|287.1|289.57|287.17|289.57|287.17|289.18|286.78|0
1649687450000|2022-04-11 14:30:50|289.44|287.04|289.69|287.29|289.69|287.29|289.44|287.04|0
1649687460000|2022-04-11 14:31:00|289.88|287.48|289.69|287.29|290.33|287.93|289.69|287.29|0
1649687470000|2022-04-11 14:31:10|289.82|287.42|289.82|287.42|290.08|287.68|289.82|287.42|0
1649687480000|2022-04-11 14:31:20|290.08|287.68|290.33|287.93|290.33|287.93|290.08|287.68|0
1649687490000|2022-04-11 14:31:30|290.21|287.81|289.95|287.55|290.21|287.81|289.82|287.42|0
1649687500000|2022-04-11 14:31:40|290.21|287.81|290.46|288.06|290.46|288.06|290.21|287.81|0
1649687510000|2022-04-11 14:31:50|290.33|287.93|290.21|287.81|290.33|287.93|289.95|287.55|0
1649687520000|2022-04-11 14:32:00|290.08|287.68|289.82|287.42|290.08|287.68|289.82|287.42|0
1649687530000|2022-04-11 14:32:10|289.95|287.55|290.46|288.06|290.46|288.06|289.95|287.55|0
1649687540000|2022-04-11 14:32:20|290.33|287.93|289.95|287.55|290.59|288.19|289.95|287.55|0
1649687550000|2022-04-11 14:32:30|289.82|287.42|289.63|287.23|289.82|287.42|289.63|287.23|0
1649687560000|2022-04-11 14:32:40|289.69|287.29|289.76|287.36|290.08|287.68|289.69|287.29|0
1649687570000|2022-04-11 14:32:50|289.88|287.48|289.82|287.42|289.95|287.55|289.82|287.42|0
1649687580000|2022-04-11 14:33:00|289.69|287.29|289.82|287.42|289.82|287.42|289.69|287.29|0
1649687590000|2022-04-11 14:33:10|289.69|287.29|289.88|287.48|289.95|287.55|289.69|287.29|0
1649687600000|2022-04-11 14:33:20|289.82|287.42|289.69|287.29|289.82|287.42|289.69|287.29|0
1649687610000|2022-04-11 14:33:30|289.57|287.17|289.31|286.91|289.57|287.17|289.18|286.78|0
1649687620000|2022-04-11 14:33:40|289.18|286.78|289.18|286.78|289.18|286.78|288.93|286.53|0
1649687630000|2022-04-11 14:33:50|289.06|286.66|288.93|286.53|289.06|286.66|288.93|286.53|0
1649687640000|2022-04-11 14:34:00|289.57|287.17|289.44|287.04|289.57|287.17|289.31|286.91|0
1649687650000|2022-04-11 14:34:10|289.69|287.29|290.2|287.8|290.46|288.06|289.69|287.29|0
1649687660000|2022-04-11 14:34:20|290.08|287.68|289.44|287.04|290.08|287.68|289.44|287.04|0
1649687670000|2022-04-11 14:34:30|289.63|287.23|290.46|288.06|290.46|288.06|289.63|287.23|0
1649687680000|2022-04-11 14:34:40|290.33|287.93|289.95|287.55|290.46|288.06|289.95|287.55|0
1649687690000|2022-04-11 14:34:50|289.82|287.42|289.82|287.42|289.95|287.55|289.82|287.42|0
1649687700000|2022-04-11 14:35:00|290.08|287.68|289.95|287.55|290.08|287.68|289.95|287.55|0
1649687710000|2022-04-11 14:35:10|290.08|287.68|289.82|287.42|290.08|287.68|289.82|287.42|0
1649687720000|2022-04-11 14:35:20|290.2|287.8|290.59|288.19|290.59|288.19|290.08|287.68|0
1649687730000|2022-04-11 14:35:30|290.2|287.8|290.08|287.68|290.33|287.93|290.08|287.68|0
1649687740000|2022-04-11 14:35:40|289.95|287.55|289.57|287.17|289.95|287.55|289.57|287.17|0
1649687750000|2022-04-11 14:35:50|289.44|287.04|289.18|286.78|289.44|287.04|289.18|286.78|0
1649687760000|2022-04-11 14:36:00|289.05|286.65|289.31|286.91|289.31|286.91|289.05|286.65|0
1649687770000|2022-04-11 14:36:10|289.05|286.65|288.93|286.53|289.05|286.65|288.67|286.27|0
1649687780000|2022-04-11 14:36:20|289.05|286.65|288.67|286.27|289.05|286.65|288.67|286.27|0
1649687790000|2022-04-11 14:36:30|288.55|286.15|288.67|286.27|288.67|286.27|288.55|286.15|0
1649687800000|2022-04-11 14:36:40|288.42|286.02|288.67|286.27|288.67|286.27|288.42|286.02|0
1649687810000|2022-04-11 14:36:50|288.55|286.15|288.42|286.02|288.55|286.15|288.42|286.02|0
1649687820000|2022-04-11 14:37:00|288.16|285.76|288.29|285.89|288.29|285.89|288.04|285.64|0
1649687830000|2022-04-11 14:37:10|288.67|286.27|288.93|286.53|288.93|286.53|288.67|286.27|0
1649687840000|2022-04-11 14:37:20|289.05|286.65|288.86|286.46|289.05|286.65|288.8|286.4|0
1649687850000|2022-04-11 14:37:30|288.54|286.14|288.29|285.89|288.54|286.14|288.16|285.76|0
1649687860000|2022-04-11 14:37:40|288.35|285.95|288.29|285.89|288.35|285.95|288.04|285.64|0
1649687870000|2022-04-11 14:37:50|288.16|285.76|287.65|285.25|288.16|285.76|287.65|285.25|0
1649687880000|2022-04-11 14:38:00|288.04|285.64|287.97|285.57|288.04|285.64|287.97|285.57|0
1649687890000|2022-04-11 14:38:10|287.91|285.51|288.29|285.89|288.42|286.02|287.91|285.51|0
1649687900000|2022-04-11 14:38:20|288.42|286.02|288.29|285.89|288.42|286.02|288.29|285.89|0
1649687910000|2022-04-11 14:38:30|288.04|285.64|288.29|285.89|288.29|285.89|288.04|285.64|0
1649687920000|2022-04-11 14:38:40|288.04|285.64|288.67|286.27|288.67|286.27|288.04|285.64|0
1649687930000|2022-04-11 14:38:50|288.8|286.4|288.93|286.53|288.93|286.53|288.67|286.27|0
1649687940000|2022-04-11 14:39:00|288.67|286.27|288.8|286.4|288.8|286.4|288.67|286.27|0
1649687950000|2022-04-11 14:39:10|288.29|285.89|288.54|286.14|288.54|286.14|288.29|285.89|0
1649687960000|2022-04-11 14:39:20|288.42|286.02|288.03|285.63|288.42|286.02|288.03|285.63|0
1649687970000|2022-04-11 14:39:30|287.78|285.38|288.29|285.89|288.29|285.89|287.78|285.38|0
1649687980000|2022-04-11 14:39:40|288.54|286.14|288.67|286.27|288.67|286.27|288.54|286.14|0
1649687990000|2022-04-11 14:39:50|288.8|286.4|288.67|286.27|288.8|286.4|288.54|286.14|0
1649688000000|2022-04-11 14:40:00|288.54|286.14|288.29|285.89|288.54|286.14|288.29|285.89|0
1649688010000|2022-04-11 14:40:10|287.91|285.51|288.03|285.63|288.03|285.63|287.91|285.51|0
1649688020000|2022-04-11 14:40:20|287.78|285.38|287.78|285.38|287.78|285.38|287.53|285.13|0
1649688030000|2022-04-11 14:40:30|287.65|285.25|287.4|285|287.65|285.25|287.4|285|0
1649688040000|2022-04-11 14:40:40|287.27|284.87|287.78|285.38|287.78|285.38|287.27|284.87|0
1649688050000|2022-04-11 14:40:50|287.65|285.25|287.53|285.13|287.65|285.25|287.53|285.13|0
1649688060000|2022-04-11 14:41:00|287.4|285|287.78|285.38|287.78|285.38|287.27|284.87|0
1649688070000|2022-04-11 14:41:10|287.65|285.25|288.03|285.63|288.16|285.76|287.65|285.25|0
1649688080000|2022-04-11 14:41:20|287.91|285.51|288.16|285.76|288.16|285.76|287.91|285.51|0
1649688090000|2022-04-11 14:41:30|287.65|285.25|287.78|285.38|287.91|285.51|287.65|285.25|0
1649688100000|2022-04-11 14:41:40|287.65|285.25|287.91|285.51|287.91|285.51|287.65|285.25|0
1649688110000|2022-04-11 14:41:50|287.78|285.38|288.16|285.76|288.29|285.89|287.78|285.38|0
1649688120000|2022-04-11 14:42:00|288.03|285.63|288.92|286.52|288.92|286.52|288.03|285.63|0
1649688130000|2022-04-11 14:42:10|288.8|286.4|288.8|286.4|288.8|286.4|288.8|286.4|0
1649688140000|2022-04-11 14:42:20|288.67|286.27|288.16|285.76|288.67|286.27|288.16|285.76|0
1649688150000|2022-04-11 14:42:30|288.03|285.63|287.91|285.51|288.03|285.63|287.78|285.38|0
1649688160000|2022-04-11 14:42:40|288.16|285.76|287.4|285|288.16|285.76|287.4|285|0
1649688170000|2022-04-11 14:42:50|287.52|285.12|287.52|285.12|287.52|285.12|287.4|285|0
1649688180000|2022-04-11 14:43:00|287.65|285.25|287.27|284.87|287.78|285.38|287.27|284.87|0
1649688190000|2022-04-11 14:43:10|287.4|285|287.52|285.12|287.65|285.25|287.4|285|0
1649688200000|2022-04-11 14:43:20|287.4|285|287.02|284.62|287.4|285|287.02|284.62|0
1649688210000|2022-04-11 14:43:30|287.27|284.87|287.14|284.74|287.52|285.12|287.14|284.74|0
1649688220000|2022-04-11 14:43:40|287.02|284.62|287.27|284.87|287.27|284.87|287.02|284.62|0
1649688230000|2022-04-11 14:43:50|287.14|284.74|287.02|284.62|287.14|284.74|287.02|284.62|0
1649688240000|2022-04-11 14:44:00|286.89|284.49|286.64|284.24|286.89|284.49|286.64|284.24|0
1649688250000|2022-04-11 14:44:10|286.76|284.36|286.64|284.24|286.76|284.36|286.64|284.24|0
1649688260000|2022-04-11 14:44:20|286.38|283.98|286.64|284.24|286.76|284.36|286.38|283.98|0
1649688270000|2022-04-11 14:44:30|286.76|284.36|286.76|284.36|286.89|284.49|286.76|284.36|0
1649688280000|2022-04-11 14:44:40|286.51|284.11|286.76|284.36|286.89|284.49|286.51|284.11|0
1649688290000|2022-04-11 14:44:50|286.89|284.49|287.14|284.74|287.33|284.93|286.89|284.49|0
1649688300000|2022-04-11 14:45:00|287.02|284.62|287.78|285.38|287.78|285.38|287.02|284.62|0
1649688310000|2022-04-11 14:45:10|287.52|285.12|287.78|285.38|287.78|285.38|287.52|285.12|0
1649688320000|2022-04-11 14:45:20|287.91|285.51|287.91|285.51|287.91|285.51|287.78|285.38|0
1649688330000|2022-04-11 14:45:30|287.65|285.25|287.14|284.74|287.65|285.25|287.14|284.74|0
1649688340000|2022-04-11 14:45:40|287.27|284.87|287.14|284.74|287.27|284.87|287.14|284.74|0
1649688350000|2022-04-11 14:45:50|287.4|285|287.52|285.12|287.65|285.25|287.4|285|0
1649688360000|2022-04-11 14:46:00|287.27|284.87|287.02|284.62|287.27|284.87|286.76|284.36|0
1649688370000|2022-04-11 14:46:10|286.89|284.49|286.89|284.49|286.89|284.49|286.76|284.36|0
1649688380000|2022-04-11 14:46:20|287.02|284.62|286.76|284.36|287.02|284.62|286.76|284.36|0
1649688390000|2022-04-11 14:46:30|286.63|284.23|286.63|284.23|286.63|284.23|286.51|284.11|0
1649688400000|2022-04-11 14:46:40|286.38|283.98|287.02|284.62|287.02|284.62|286.38|283.98|0
1649688410000|2022-04-11 14:46:50|287.14|284.74|287.27|284.87|287.27|284.87|287.14|284.74|0
1649688420000|2022-04-11 14:47:00|287.14|284.74|287.27|284.87|287.27|284.87|287.14|284.74|0
1649688430000|2022-04-11 14:47:10|287.65|285.25|287.52|285.12|287.9|285.5|287.52|285.12|0
1649688440000|2022-04-11 14:47:20|287.65|285.25|288.16|285.76|288.16|285.76|287.52|285.12|0
1649688450000|2022-04-11 14:47:30|287.9|285.5|288.03|285.63|288.16|285.76|287.9|285.5|0
1649688460000|2022-04-11 14:47:40|287.52|285.12|287.52|285.12|287.52|285.12|287.4|285|0
1649688470000|2022-04-11 14:47:50|287.78|285.38|287.4|285|287.78|285.38|287.4|285|0
1649688480000|2022-04-11 14:48:00|287.65|285.25|287.65|285.25|287.78|285.38|287.52|285.12|0
1649688490000|2022-04-11 14:48:10|287.78|285.38|288.03|285.63|288.03|285.63|287.78|285.38|0
1649688500000|2022-04-11 14:48:20|287.9|285.5|287.65|285.25|287.9|285.5|287.65|285.25|0
1649688510000|2022-04-11 14:48:30|287.78|285.38|287.9|285.5|287.9|285.5|287.78|285.38|0
1649688520000|2022-04-11 14:48:40|288.03|285.63|288.03|285.63|288.03|285.63|287.9|285.5|0
1649688530000|2022-04-11 14:48:50|287.9|285.5|288.03|285.63|288.03|285.63|287.9|285.5|0
1649688540000|2022-04-11 14:49:00|287.78|285.38|288.03|285.63|288.03|285.63|287.78|285.38|0
1649688550000|2022-04-11 14:49:10|287.9|285.5|287.27|284.87|287.9|285.5|287.27|284.87|0
1649688560000|2022-04-11 14:49:20|287.14|284.74|287.27|284.87|287.27|284.87|287.14|284.74|0
1649688570000|2022-04-11 14:49:30|287.14|284.74|287.14|284.74|287.14|284.74|287.01|284.61|0
1649688580000|2022-04-11 14:49:40|287.01|284.61|286.89|284.49|287.14|284.74|286.89|284.49|0
1649688590000|2022-04-11 14:49:50|287.01|284.61|286.76|284.36|287.01|284.61|286.76|284.36|0
1649688600000|2022-04-11 14:50:00|286.89|284.49|286.63|284.23|286.89|284.49|286.63|284.23|0
1649688610000|2022-04-11 14:50:10|286.76|284.36|287.27|284.87|287.27|284.87|286.76|284.36|0
1649688620000|2022-04-11 14:50:20|287.39|284.99|287.78|285.38|287.78|285.38|287.39|284.99|0
1649688630000|2022-04-11 14:50:30|287.52|285.12|287.78|285.38|287.78|285.38|287.52|285.12|0
1649688640000|2022-04-11 14:50:40|287.65|285.25|287.78|285.38|287.78|285.38|287.65|285.25|0
1649688650000|2022-04-11 14:50:50|287.52|285.12|287.78|285.38|287.78|285.38|287.52|285.12|0
1649688660000|2022-04-11 14:51:00|287.65|285.25|288.41|286.01|288.41|286.01|287.65|285.25|0
1649688670000|2022-04-11 14:51:10|288.28|285.88|287.78|285.38|288.28|285.88|287.71|285.31|0
1649688680000|2022-04-11 14:51:20|287.65|285.25|288.16|285.76|288.16|285.76|287.65|285.25|0
1649688690000|2022-04-11 14:51:30|288.03|285.63|288.28|285.88|288.28|285.88|288.03|285.63|0
1649688700000|2022-04-11 14:51:40|288.03|285.63|288.16|285.76|288.28|285.88|288.03|285.63|0
1649688710000|2022-04-11 14:51:50|288.28|285.88|289.18|286.78|289.18|286.78|288.28|285.88|0
1649688720000|2022-04-11 14:52:00|288.85|286.45|288.92|286.52|289.11|286.71|288.79|286.39|0
1649688730000|2022-04-11 14:52:10|288.79|286.39|288.79|286.39|288.79|286.39|288.54|286.14|0
1649688740000|2022-04-11 14:52:20|288.92|286.52|288.92|286.52|289.05|286.65|288.92|286.52|0
1649688750000|2022-04-11 14:52:30|288.67|286.27|287.65|285.25|288.67|286.27|287.65|285.25|0
1649688760000|2022-04-11 14:52:40|287.77|285.37|288.09|285.69|288.09|285.69|287.65|285.25|0
1649688770000|2022-04-11 14:52:50|288.03|285.63|288.28|285.88|288.28|285.88|287.65|285.25|0
1649688780000|2022-04-11 14:53:00|288.16|285.76|288.16|285.76|288.28|285.88|288.16|285.76|0
1649688790000|2022-04-11 14:53:10|288.41|286.01|288.67|286.27|288.79|286.39|288.41|286.01|0
1649688800000|2022-04-11 14:53:20|289.05|286.65|288.67|286.27|289.05|286.65|288.67|286.27|0
1649688810000|2022-04-11 14:53:30|288.79|286.39|288.79|286.39|288.79|286.39|288.79|286.39|0
1649688820000|2022-04-11 14:53:40|288.92|286.52|288.92|286.52|288.92|286.52|288.92|286.52|0
1649688830000|2022-04-11 14:53:50|288.85|286.45|288.92|286.52|288.92|286.52|288.79|286.39|0
1649688840000|2022-04-11 14:54:00|288.79|286.39|288.79|286.39|288.92|286.52|288.54|286.14|0
1649688850000|2022-04-11 14:54:10|289.05|286.65|289.05|286.65|289.17|286.77|289.05|286.65|0
1649688860000|2022-04-11 14:54:20|289.3|286.9|289.56|287.16|289.68|287.28|289.3|286.9|0
1649688870000|2022-04-11 14:54:30|289.68|287.28|289.56|287.16|289.68|287.28|289.43|287.03|0
1649688880000|2022-04-11 14:54:40|289.68|287.28|289.56|287.16|289.68|287.28|289.56|287.16|0
1649688890000|2022-04-11 14:54:50|289.68|287.28|289.3|286.9|289.68|287.28|289.3|286.9|0
1649688900000|2022-04-11 14:55:00|289.05|286.65|288.66|286.26|289.05|286.65|288.66|286.26|0
1649688910000|2022-04-11 14:55:10|288.54|286.14|288.54|286.14|288.66|286.26|288.54|286.14|0
1649688920000|2022-04-11 14:55:20|288.41|286.01|288.54|286.14|288.54|286.14|288.41|286.01|0
1649688930000|2022-04-11 14:55:30|288.92|286.52|288.66|286.26|288.92|286.52|288.66|286.26|0
1649688940000|2022-04-11 14:55:40|288.79|286.39|288.92|286.52|288.92|286.52|288.66|286.26|0
1649688950000|2022-04-11 14:55:50|289.05|286.65|288.85|286.45|289.17|286.77|288.85|286.45|0
1649688960000|2022-04-11 14:56:00|289.17|286.77|288.92|286.52|289.17|286.77|288.92|286.52|0
1649688970000|2022-04-11 14:56:10|289.05|286.65|289.11|286.71|289.11|286.71|289.05|286.65|0
1649688980000|2022-04-11 14:56:20|289.05|286.65|289.43|287.03|289.43|287.03|289.05|286.65|0
1649688990000|2022-04-11 14:56:30|289.3|286.9|289.43|287.03|289.56|287.16|289.3|286.9|0
1649689000000|2022-04-11 14:56:40|289.17|286.77|289.05|286.65|289.17|286.77|289.05|286.65|0
1649689010000|2022-04-11 14:56:50|288.92|286.52|289.43|287.03|289.43|287.03|288.92|286.52|0
1649689020000|2022-04-11 14:57:00|289.56|287.16|289.56|287.16|289.56|287.16|289.56|287.16|0
1649689030000|2022-04-11 14:57:10|289.3|286.9|289.17|286.77|289.3|286.9|289.17|286.77|0
1649689040000|2022-04-11 14:57:20|288.92|286.52|288.28|285.88|288.92|286.52|288.28|285.88|0
1649689050000|2022-04-11 14:57:30|288.47|286.07|289.17|286.77|289.3|286.9|288.47|286.07|0
1649689060000|2022-04-11 14:57:40|289.05|286.65|288.79|286.39|289.05|286.65|288.66|286.26|0
1649689070000|2022-04-11 14:57:50|288.72|286.32|288.54|286.14|288.72|286.32|288.54|286.14|0
1649689080000|2022-04-11 14:58:00|288.41|286.01|288.22|285.82|288.41|286.01|288.22|285.82|0
1649689090000|2022-04-11 14:58:10|288.15|285.75|288.15|285.75|288.15|285.75|287.9|285.5|0
1649689100000|2022-04-11 14:58:20|288.03|285.63|288.28|285.88|288.41|286.01|288.03|285.63|0
1649689110000|2022-04-11 14:58:30|288.09|285.69|288.15|285.75|288.28|285.88|288.09|285.69|0
1649689120000|2022-04-11 14:58:40|288.03|285.63|288.15|285.75|288.15|285.75|288.03|285.63|0
1649689130000|2022-04-11 14:58:50|287.9|285.5|287.77|285.37|287.9|285.5|287.77|285.37|0
1649689140000|2022-04-11 14:59:00|287.71|285.31|288.15|285.75|288.15|285.75|287.64|285.24|0
1649689150000|2022-04-11 14:59:10|288.41|286.01|288.34|285.94|288.66|286.26|288.34|285.94|0
1649689160000|2022-04-11 14:59:20|288.41|286.01|287.9|285.5|288.41|286.01|287.9|285.5|0
1649689170000|2022-04-11 14:59:30|287.83|285.43|287.77|285.37|287.83|285.43|287.77|285.37|0
1649689180000|2022-04-11 14:59:40|287.9|285.5|287.9|285.5|287.9|285.5|287.77|285.37|0
1649689190000|2022-04-11 14:59:50|287.77|285.37|288.03|285.63|288.03|285.63|287.64|285.24|0
1649689200000|2022-04-11 15:00:00|287.39|284.99|287.39|284.99|287.64|285.24|287.39|284.99|0
1649689210000|2022-04-11 15:00:10|288.03|285.63|288.03|285.63|288.03|285.63|288.03|285.63|0
1649689220000|2022-04-11 15:00:20|288.15|285.75|288.41|286.01|288.41|286.01|288.15|285.75|0
1649689230000|2022-04-11 15:00:30|288.53|286.13|289.04|286.64|289.17|286.77|288.53|286.13|0
1649689240000|2022-04-11 15:00:40|289.17|286.77|289.55|287.15|289.55|287.15|289.17|286.77|0
1649689250000|2022-04-11 15:00:50|289.3|286.9|289.04|286.64|289.3|286.9|289.04|286.64|0
1649689260000|2022-04-11 15:01:00|288.79|286.39|288.79|286.39|288.92|286.52|288.79|286.39|0
1649689270000|2022-04-11 15:01:10|288.53|286.13|288.66|286.26|288.66|286.26|288.53|286.13|0
1649689280000|2022-04-11 15:01:20|288.41|286.01|288.79|286.39|288.79|286.39|288.28|285.88|0
1649689290000|2022-04-11 15:01:30|288.66|286.26|288.15|285.75|288.66|286.26|288.15|285.75|0
1649689300000|2022-04-11 15:01:40|287.9|285.5|287.77|285.37|288.03|285.63|287.77|285.37|0
1649689310000|2022-04-11 15:01:50|287.52|285.12|288.03|285.63|288.03|285.63|287.52|285.12|0
1649689320000|2022-04-11 15:02:00|287.9|285.5|288.28|285.88|288.28|285.88|287.9|285.5|0
1649689330000|2022-04-11 15:02:10|288.41|286.01|288.92|286.52|288.92|286.52|288.41|286.01|0
1649689340000|2022-04-11 15:02:20|288.79|286.39|288.79|286.39|288.79|286.39|288.79|286.39|0
1649689350000|2022-04-11 15:02:30|288.66|286.26|288.79|286.39|288.92|286.52|288.66|286.26|0
1649689360000|2022-04-11 15:02:40|288.41|286.01|288.79|286.39|288.79|286.39|288.41|286.01|0
1649689370000|2022-04-11 15:02:50|288.92|286.52|289.04|286.64|289.04|286.64|288.79|286.39|0
1649689380000|2022-04-11 15:03:00|288.92|286.52|289.04|286.64|289.04|286.64|288.79|286.39|0
1649689390000|2022-04-11 15:03:10|288.79|286.39|288.66|286.26|288.79|286.39|288.66|286.26|0
1649689400000|2022-04-11 15:03:20|288.79|286.39|289.04|286.64|289.04|286.64|288.79|286.39|0
1649689410000|2022-04-11 15:03:30|288.92|286.52|288.79|286.39|288.92|286.52|288.79|286.39|0
1649689420000|2022-04-11 15:03:40|288.92|286.52|288.92|286.52|289.17|286.77|288.92|286.52|0
1649689430000|2022-04-11 15:03:50|289.04|286.64|288.79|286.39|289.04|286.64|288.79|286.39|0
1649689440000|2022-04-11 15:04:00|288.41|286.01|288.15|285.75|288.41|286.01|288.15|285.75|0
1649689450000|2022-04-11 15:04:10|287.9|285.5|288.15|285.75|288.15|285.75|287.77|285.37|0
1649689460000|2022-04-11 15:04:20|287.9|285.5|288.02|285.62|288.02|285.62|287.9|285.5|0
1649689470000|2022-04-11 15:04:30|288.15|285.75|288.02|285.62|288.15|285.75|287.9|285.5|0
1649689480000|2022-04-11 15:04:40|288.15|285.75|288.15|285.75|288.15|285.75|288.02|285.62|0
1649689490000|2022-04-11 15:04:50|288.41|286.01|288.15|285.75|288.41|286.01|288.02|285.62|0
1649689500000|2022-04-11 15:05:00|288.02|285.62|287.9|285.5|288.02|285.62|287.9|285.5|0
1649689510000|2022-04-11 15:05:10|288.15|285.75|287.77|285.37|288.15|285.75|287.64|285.24|0
1649689520000|2022-04-11 15:05:20|288.15|285.75|288.15|285.75|288.15|285.75|288.02|285.62|0
1649689530000|2022-04-11 15:05:30|288.02|285.62|287.52|285.12|288.02|285.62|287.52|285.12|0
1649689540000|2022-04-11 15:05:40|287.51|285.11|287.39|284.99|287.64|285.24|287.39|284.99|0
1649689550000|2022-04-11 15:05:50|287.51|285.11|287.77|285.37|287.77|285.37|287.39|284.99|0
1649689560000|2022-04-11 15:06:00|287.9|285.5|287.9|285.5|288.15|285.75|287.83|285.43|0
1649689570000|2022-04-11 15:06:10|287.83|285.43|287.26|284.86|287.83|285.43|287.13|284.73|0
1649689580000|2022-04-11 15:06:20|287.13|284.73|287.07|284.67|287.13|284.73|287.07|284.67|0
1649689590000|2022-04-11 15:06:30|287.01|284.61|287.26|284.86|287.51|285.11|287.01|284.61|0
1649689600000|2022-04-11 15:06:40|287.39|284.99|287.26|284.86|287.39|284.99|287.26|284.86|0
1649689610000|2022-04-11 15:06:50|287.13|284.73|286.88|284.48|287.13|284.73|286.88|284.48|0
1649689620000|2022-04-11 15:07:00|286.63|284.23|287.39|284.99|287.39|284.99|286.63|284.23|0
1649689630000|2022-04-11 15:07:10|287.64|285.24|287.64|285.24|287.77|285.37|287.64|285.24|0
1649689640000|2022-04-11 15:07:20|287.51|285.11|287.01|284.61|287.51|285.11|287.01|284.61|0
1649689650000|2022-04-11 15:07:30|286.94|284.54|286.75|284.35|287.01|284.61|286.75|284.35|0
1649689660000|2022-04-11 15:07:40|286.63|284.23|286.5|284.1|286.63|284.23|286.5|284.1|0
1649689670000|2022-04-11 15:07:50|286.63|284.23|286.37|283.97|286.63|284.23|286.37|283.97|0
1649689680000|2022-04-11 15:08:00|286.24|283.84|286.5|284.1|286.5|284.1|286.24|283.84|0
1649689690000|2022-04-11 15:08:10|286.24|283.84|286.5|284.1|286.5|284.1|286.24|283.84|0
1649689700000|2022-04-11 15:08:20|286.24|283.84|286.75|284.35|286.88|284.48|286.24|283.84|0
1649689710000|2022-04-11 15:08:30|286.88|284.48|287.13|284.73|287.13|284.73|286.88|284.48|0
1649689720000|2022-04-11 15:08:40|287.26|284.86|287.39|284.99|287.39|284.99|287.13|284.73|0
1649689730000|2022-04-11 15:08:50|287.51|285.11|287.13|284.73|287.51|285.11|287.13|284.73|0
1649689740000|2022-04-11 15:09:00|286.88|284.48|286.62|284.22|286.88|284.48|286.62|284.22|0
1649689750000|2022-04-11 15:09:10|286.5|284.1|286.24|283.84|286.5|284.1|286.24|283.84|0
1649689760000|2022-04-11 15:09:20|286.37|283.97|286.88|284.48|286.88|284.48|286.37|283.97|0
1649689770000|2022-04-11 15:09:30|286.75|284.35|286.75|284.35|286.88|284.48|286.75|284.35|0
1649689780000|2022-04-11 15:09:40|286.62|284.22|286.88|284.48|286.88|284.48|286.5|284.1|0
1649689790000|2022-04-11 15:09:50|286.75|284.35|286.62|284.22|286.75|284.35|286.5|284.1|0
1649689800000|2022-04-11 15:10:00|286.5|284.1|286.12|283.72|286.5|284.1|286.12|283.72|0
1649689810000|2022-04-11 15:10:10|286.37|283.97|287|284.6|287|284.6|286.37|283.97|0
1649689820000|2022-04-11 15:10:20|286.81|284.41|286.37|283.97|286.81|284.41|286.24|283.84|0
1649689830000|2022-04-11 15:10:30|286.24|283.84|286.88|284.48|286.88|284.48|286.24|283.84|0
1649689840000|2022-04-11 15:10:40|287.39|284.99|287|284.6|287.39|284.99|287|284.6|0
1649689850000|2022-04-11 15:10:50|287.13|284.73|286.88|284.48|287.13|284.73|286.88|284.48|0
1649689860000|2022-04-11 15:11:00|286.75|284.35|287|284.6|287|284.6|286.62|284.22|0
1649689870000|2022-04-11 15:11:10|286.88|284.48|287|284.6|287|284.6|286.75|284.35|0
1649689880000|2022-04-11 15:11:20|287.13|284.73|287.51|285.11|287.51|285.11|287.13|284.73|0
1649689890000|2022-04-11 15:11:30|287.39|284.99|286.88|284.48|287.39|284.99|286.88|284.48|0
1649689900000|2022-04-11 15:11:40|286.62|284.22|286.5|284.1|286.62|284.22|286.5|284.1|0
1649689910000|2022-04-11 15:11:50|286.37|283.97|286.24|283.84|286.37|283.97|286.24|283.84|0
1649689920000|2022-04-11 15:12:00|286.12|283.72|286.24|283.84|286.24|283.84|285.99|283.59|0
1649689930000|2022-04-11 15:12:10|286.12|283.72|285.61|283.21|286.12|283.72|285.61|283.21|0
1649689940000|2022-04-11 15:12:20|285.48|283.08|285.74|283.34|285.99|283.59|285.48|283.08|0
1649689950000|2022-04-11 15:12:30|285.61|283.21|285.86|283.46|285.99|283.59|285.61|283.21|0
1649689960000|2022-04-11 15:12:40|286.24|283.84|286.37|283.97|286.37|283.97|286.24|283.84|0
1649689970000|2022-04-11 15:12:50|286.5|284.1|286.37|283.97|286.62|284.22|286.37|283.97|0
1649689980000|2022-04-11 15:13:00|286.5|284.1|286.75|284.35|286.75|284.35|286.5|284.1|0
1649689990000|2022-04-11 15:13:10|286.56|284.16|286.24|283.84|286.62|284.22|286.24|283.84|0
1649690000000|2022-04-11 15:13:20|286.3|283.9|286.24|283.84|286.37|283.97|286.24|283.84|0
1649690010000|2022-04-11 15:13:30|286.5|284.1|286.5|284.1|286.5|284.1|286.37|283.97|0
1649690020000|2022-04-11 15:13:40|286.37|283.97|285.8|283.4|286.37|283.97|285.8|283.4|0
1649690030000|2022-04-11 15:13:50|285.74|283.34|285.61|283.21|285.74|283.34|285.48|283.08|0
1649690040000|2022-04-11 15:14:00|285.86|283.46|285.61|283.21|285.86|283.46|285.61|283.21|0
1649690050000|2022-04-11 15:14:10|285.54|283.14|285.23|282.83|285.54|283.14|285.23|282.83|0
1649690060000|2022-04-11 15:14:20|285.36|282.96|285.36|282.96|285.36|282.96|285.23|282.83|0
1649690070000|2022-04-11 15:14:30|285.23|282.83|285.74|283.34|285.74|283.34|285.23|282.83|0
1649690080000|2022-04-11 15:14:40|285.48|283.08|285.86|283.46|285.99|283.59|285.48|283.08|0
1649690090000|2022-04-11 15:14:50|285.99|283.59|286.12|283.72|286.24|283.84|285.99|283.59|0
1649690100000|2022-04-11 15:15:00|285.99|283.59|285.86|283.46|286.12|283.72|285.61|283.21|0
1649690110000|2022-04-11 15:15:10|285.99|283.59|285.73|283.33|285.99|283.59|285.73|283.33|0
1649690120000|2022-04-11 15:15:20|285.86|283.46|285.61|283.21|285.86|283.46|285.61|283.21|0
1649690130000|2022-04-11 15:15:30|285.86|283.46|285.73|283.33|285.86|283.46|285.73|283.33|0
1649690140000|2022-04-11 15:15:40|285.86|283.46|285.92|283.52|285.92|283.52|285.86|283.46|0
1649690150000|2022-04-11 15:15:50|285.73|283.33|285.48|283.08|285.73|283.33|285.48|283.08|0
1649690160000|2022-04-11 15:16:00|285.35|282.95|284.85|282.45|285.35|282.95|284.85|282.45|0
1649690170000|2022-04-11 15:16:10|284.98|282.58|285.1|282.7|285.23|282.83|284.98|282.58|0
1649690180000|2022-04-11 15:16:20|284.98|282.58|285.1|282.7|285.1|282.7|284.98|282.58|0
1649690190000|2022-04-11 15:16:30|284.98|282.58|285.1|282.7|285.1|282.7|284.98|282.58|0
1649690200000|2022-04-11 15:16:40|284.85|282.45|284.98|282.58|284.98|282.58|284.85|282.45|0
1649690210000|2022-04-11 15:16:50|284.85|282.45|285.35|282.95|285.48|283.08|284.85|282.45|0
1649690220000|2022-04-11 15:17:00|285.23|282.83|285.23|282.83|285.23|282.83|285.1|282.7|0
1649690230000|2022-04-11 15:17:10|285.35|282.95|285.61|283.21|285.61|283.21|285.35|282.95|0
1649690240000|2022-04-11 15:17:20|285.86|283.46|286.17|283.77|286.17|283.77|285.61|283.21|0
1649690250000|2022-04-11 15:17:30|285.99|283.59|286.11|283.71|286.11|283.71|285.99|283.59|0
1649690260000|2022-04-11 15:17:40|286.24|283.84|285.99|283.59|286.24|283.84|285.99|283.59|0
1649690270000|2022-04-11 15:17:50|286.11|283.71|286.11|283.71|286.62|284.22|286.11|283.71|0
1649690280000|2022-04-11 15:18:00|285.86|283.46|286.62|284.22|286.62|284.22|285.86|283.46|0
1649690290000|2022-04-11 15:18:10|286.49|284.09|286.62|284.22|286.62|284.22|286.49|284.09|0
1649690300000|2022-04-11 15:18:20|286.75|284.35|286.75|284.35|286.75|284.35|286.75|284.35|0
1649690310000|2022-04-11 15:18:30|286.62|284.22|286.43|284.03|286.62|284.22|286.43|284.03|0
1649690320000|2022-04-11 15:18:40|286.24|283.84|286.37|283.97|286.37|283.97|286.24|283.84|0
1649690330000|2022-04-11 15:18:50|286.49|284.09|285.86|283.46|286.49|284.09|285.86|283.46|0
1649690340000|2022-04-11 15:19:00|285.99|283.59|285.86|283.46|285.99|283.59|285.86|283.46|0
1649690350000|2022-04-11 15:19:10|285.99|283.59|285.99|283.59|286.11|283.71|285.99|283.59|0
1649690360000|2022-04-11 15:19:20|285.86|283.46|285.86|283.46|285.86|283.46|285.73|283.33|0
1649690370000|2022-04-11 15:19:30|285.73|283.33|285.61|283.21|285.73|283.33|285.61|283.21|0
1649690380000|2022-04-11 15:19:40|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1649690390000|2022-04-11 15:19:50|285.61|283.21|285.61|283.21|285.61|283.21|285.41|283.01|0
1649690400000|2022-04-11 15:20:00|285.48|283.08|285.35|282.95|285.48|283.08|285.35|282.95|0
1649690410000|2022-04-11 15:20:10|285.23|282.83|285.48|283.08|285.48|283.08|285.23|282.83|0
1649690420000|2022-04-11 15:20:20|285.61|283.21|285.86|283.46|285.86|283.46|285.48|283.08|0
1649690430000|2022-04-11 15:20:30|285.73|283.33|286.37|283.97|286.37|283.97|285.73|283.33|0
1649690440000|2022-04-11 15:20:40|286.11|283.71|285.61|283.21|286.11|283.71|285.61|283.21|0
1649690450000|2022-04-11 15:20:50|285.79|283.39|285.73|283.33|285.86|283.46|285.73|283.33|0
1649690460000|2022-04-11 15:21:00|285.61|283.21|285.35|282.95|285.61|283.21|285.35|282.95|0
1649690470000|2022-04-11 15:21:10|285.73|283.33|285.86|283.46|285.86|283.46|285.73|283.33|0
1649690480000|2022-04-11 15:21:20|285.73|283.33|285.35|282.95|285.73|283.33|285.35|282.95|0
1649690490000|2022-04-11 15:21:30|285.23|282.83|285.1|282.7|285.23|282.83|285.1|282.7|0
1649690500000|2022-04-11 15:21:40|284.85|282.45|284.85|282.45|284.85|282.45|284.85|282.45|0
1649690510000|2022-04-11 15:21:50|285.1|282.7|284.97|282.57|285.1|282.7|284.97|282.57|0
1649690520000|2022-04-11 15:22:00|284.72|282.32|284.72|282.32|284.85|282.45|284.72|282.32|0
1649690530000|2022-04-11 15:22:10|284.85|282.45|284.72|282.32|284.85|282.45|284.72|282.32|0
1649690540000|2022-04-11 15:22:20|284.91|282.51|285.48|283.08|285.48|283.08|284.91|282.51|0
1649690550000|2022-04-11 15:22:30|285.61|283.21|285.99|283.59|285.99|283.59|285.61|283.21|0
1649690560000|2022-04-11 15:22:40|286.11|283.71|285.61|283.21|286.11|283.71|285.61|283.21|0
1649690570000|2022-04-11 15:22:50|285.73|283.33|285.54|283.14|285.73|283.33|285.48|283.08|0
1649690580000|2022-04-11 15:23:00|285.48|283.08|285.6|283.2|285.6|283.2|285.48|283.08|0
1649690590000|2022-04-11 15:23:10|285.73|283.33|285.48|283.08|285.73|283.33|285.48|283.08|0
1649690600000|2022-04-11 15:23:20|285.54|283.14|285.6|283.2|285.6|283.2|285.48|283.08|0
1649690610000|2022-04-11 15:23:30|285.35|282.95|285.35|282.95|285.48|283.08|285.35|282.95|0
1649690620000|2022-04-11 15:23:40|285.48|283.08|285.35|282.95|285.73|283.33|285.35|282.95|0
1649690630000|2022-04-11 15:23:50|285.41|283.01|285.35|282.95|285.41|283.01|285.35|282.95|0
1649690640000|2022-04-11 15:24:00|285.22|282.82|285.22|282.82|285.22|282.82|285.22|282.82|0
1649690650000|2022-04-11 15:24:10|285.6|283.2|284.85|282.45|285.6|283.2|284.85|282.45|0
1649690660000|2022-04-11 15:24:20|284.97|282.57|284.97|282.57|284.97|282.57|284.85|282.45|0
1649690670000|2022-04-11 15:24:30|284.85|282.45|284.72|282.32|284.97|282.57|284.72|282.32|0
1649690680000|2022-04-11 15:24:40|284.85|282.45|284.72|282.32|284.97|282.57|284.72|282.32|0
1649690690000|2022-04-11 15:24:50|284.85|282.45|284.97|282.57|284.97|282.57|284.85|282.45|0
1649690700000|2022-04-11 15:25:00|284.85|282.45|284.72|282.32|284.85|282.45|284.72|282.32|0
1649690710000|2022-04-11 15:25:10|284.59|282.19|284.47|282.07|284.59|282.19|284.34|281.94|0
1649690720000|2022-04-11 15:25:20|284.84|282.44|284.72|282.32|284.97|282.57|284.72|282.32|0
1649690730000|2022-04-11 15:25:30|284.84|282.44|284.97|282.57|285.16|282.76|284.84|282.44|0
1649690740000|2022-04-11 15:25:40|285.1|282.7|284.97|282.57|285.1|282.7|284.97|282.57|0
1649690750000|2022-04-11 15:25:50|285.22|282.82|285.35|282.95|285.35|282.95|285.22|282.82|0
1649690760000|2022-04-11 15:26:00|285.1|282.7|285.6|283.2|285.6|283.2|285.1|282.7|0
1649690770000|2022-04-11 15:26:10|285.48|283.08|285.86|283.46|285.86|283.46|285.22|282.82|0
1649690780000|2022-04-11 15:26:20|285.73|283.33|285.73|283.33|285.86|283.46|285.73|283.33|0
1649690790000|2022-04-11 15:26:30|285.66|283.26|285.86|283.46|285.86|283.46|285.66|283.26|0
1649690800000|2022-04-11 15:26:40|286.11|283.71|285.98|283.58|286.11|283.71|285.98|283.58|0
1649690810000|2022-04-11 15:26:50|285.92|283.52|285.92|283.52|285.92|283.52|285.86|283.46|0
1649690820000|2022-04-11 15:27:00|286.11|283.71|285.98|283.58|286.11|283.71|285.86|283.46|0
1649690830000|2022-04-11 15:27:10|285.86|283.46|285.73|283.33|285.98|283.58|285.73|283.33|0
1649690840000|2022-04-11 15:27:20|285.6|283.2|285.73|283.33|285.73|283.33|285.48|283.08|0
1649690850000|2022-04-11 15:27:30|285.6|283.2|285.6|283.2|285.6|283.2|285.48|283.08|0
1649690860000|2022-04-11 15:27:40|285.66|283.26|285.48|283.08|285.73|283.33|285.48|283.08|0
1649690880000|2022-04-11 15:28:00|285.6|283.2|284.62|282.22|285.6|283.2|284.62|282.22|0
1649690890000|2022-04-11 15:28:10|284.88|282.48|286.82|284.42|286.82|284.42|284.62|282.22|0
1649690900000|2022-04-11 15:28:20|286.69|284.29|286.44|284.04|286.69|284.29|286.44|284.04|0
1649690910000|2022-04-11 15:28:30|286.57|284.17|286.69|284.29|286.69|284.29|286.5|284.1|0
1649690920000|2022-04-11 15:28:40|286.82|284.42|286.69|284.29|286.82|284.42|286.57|284.17|0
1649690930000|2022-04-11 15:28:50|286.57|284.17|286.44|284.04|286.57|284.17|286.31|283.91|0
1649690940000|2022-04-11 15:29:00|286.31|283.91|286.56|284.16|286.56|284.16|286.19|283.79|0
1649690950000|2022-04-11 15:29:10|286.44|284.04|286.94|284.54|286.94|284.54|286.44|284.04|0
1649690960000|2022-04-11 15:29:20|287.07|284.67|286.94|284.54|287.07|284.67|286.94|284.54|0
1649690970000|2022-04-11 15:29:30|286.75|284.35|286.69|284.29|286.82|284.42|286.69|284.29|0
1649690980000|2022-04-11 15:29:40|286.63|284.23|286.88|284.48|286.88|284.48|286.63|284.23|0
1649690990000|2022-04-11 15:29:50|287.45|285.05|287.32|284.92|287.45|285.05|287.2|284.8|0
1649691000000|2022-04-11 15:30:00|287.07|284.67|287.07|284.67|287.07|284.67|286.82|284.42|0
1649691010000|2022-04-11 15:30:10|287.2|284.8|287.45|285.05|287.71|285.31|287.2|284.8|0
1649691020000|2022-04-11 15:30:20|287.32|284.92|287.45|285.05|287.45|285.05|287.32|284.92|0
1649691030000|2022-04-11 15:30:30|287.32|284.92|287.32|284.92|287.45|285.05|287.32|284.92|0
1649691040000|2022-04-11 15:30:40|287.45|285.05|287.83|285.43|287.83|285.43|287.45|285.05|0
1649691050000|2022-04-11 15:30:50|287.77|285.37|288.09|285.69|288.09|285.69|287.77|285.37|0
1649691060000|2022-04-11 15:31:00|288.02|285.62|287.83|285.43|288.21|285.81|287.83|285.43|0
1649691070000|2022-04-11 15:31:10|288.09|285.69|287.7|285.3|288.09|285.69|287.7|285.3|0
1649691080000|2022-04-11 15:31:20|287.83|285.43|288.21|285.81|288.21|285.81|287.83|285.43|0
1649691090000|2022-04-11 15:31:30|288.09|285.69|288.09|285.69|288.21|285.81|288.09|285.69|0
1649691100000|2022-04-11 15:31:40|288.21|285.81|288.34|285.94|288.34|285.94|288.21|285.81|0
1649691110000|2022-04-11 15:31:50|287.83|285.43|287.83|285.43|287.83|285.43|287.7|285.3|0
1649691120000|2022-04-11 15:32:00|287.96|285.56|288.34|285.94|288.34|285.94|287.96|285.56|0
1649691130000|2022-04-11 15:32:10|288.21|285.81|288.34|285.94|288.34|285.94|288.21|285.81|0
1649691140000|2022-04-11 15:32:20|288.47|286.07|288.34|285.94|288.47|286.07|288.34|285.94|0
1649691150000|2022-04-11 15:32:30|288.72|286.32|288.85|286.45|288.85|286.45|288.72|286.32|0
1649691160000|2022-04-11 15:32:40|288.78|286.38|288.85|286.45|288.85|286.45|288.78|286.38|0
1649691170000|2022-04-11 15:32:50|288.97|286.57|289.48|287.08|289.48|287.08|288.85|286.45|0
1649691180000|2022-04-11 15:33:00|289.23|286.83|289.36|286.96|289.36|286.96|289.23|286.83|0
1649691190000|2022-04-11 15:33:10|289.48|287.08|289.99|287.59|289.99|287.59|289.48|287.08|0
1649691200000|2022-04-11 15:33:20|289.87|287.47|289.36|286.96|289.87|287.47|289.36|286.96|0
1649691210000|2022-04-11 15:33:30|289.48|287.08|289.74|287.34|289.74|287.34|289.48|287.08|0
1649691220000|2022-04-11 15:33:40|289.87|287.47|289.99|287.59|289.99|287.59|289.87|287.47|0
1649691230000|2022-04-11 15:33:50|290.12|287.72|289.87|287.47|290.12|287.72|289.87|287.47|0
1649691240000|2022-04-11 15:34:00|289.48|287.08|289.23|286.83|289.48|287.08|289.23|286.83|0
1649691250000|2022-04-11 15:34:10|289.36|286.96|289.48|287.08|289.48|287.08|289.23|286.83|0
1649691260000|2022-04-11 15:34:20|289.23|286.83|289.1|286.7|289.42|287.02|289.1|286.7|0
1649691270000|2022-04-11 15:34:30|288.91|286.51|289.23|286.83|289.23|286.83|288.85|286.45|0
1649691280000|2022-04-11 15:34:40|289.36|286.96|289.48|287.08|289.48|287.08|289.36|286.96|0
1649691290000|2022-04-11 15:34:50|289.61|287.21|289.87|287.47|289.87|287.47|289.61|287.21|0
1649691300000|2022-04-11 15:35:00|289.74|287.34|289.61|287.21|289.87|287.47|289.61|287.21|0
1649691310000|2022-04-11 15:35:10|290.12|287.72|289.99|287.59|290.12|287.72|289.99|287.59|0
1649691320000|2022-04-11 15:35:20|289.87|287.47|290.12|287.72|290.12|287.72|289.87|287.47|0
1649691330000|2022-04-11 15:35:30|289.93|287.53|289.86|287.46|289.99|287.59|289.86|287.46|0
1649691340000|2022-04-11 15:35:40|289.74|287.34|290.37|287.97|290.37|287.97|289.74|287.34|0
1649691350000|2022-04-11 15:35:50|290.25|287.85|290.37|287.97|290.37|287.97|290.25|287.85|0
1649691360000|2022-04-11 15:36:00|290.18|287.78|291.14|288.74|291.14|288.74|290.18|287.78|0
1649691370000|2022-04-11 15:36:10|291.07|288.67|290.76|288.36|291.07|288.67|290.76|288.36|0
1649691380000|2022-04-11 15:36:20|290.63|288.23|291.01|288.61|291.01|288.61|290.63|288.23|0
1649691390000|2022-04-11 15:36:30|290.89|288.49|290.89|288.49|290.89|288.49|290.76|288.36|0
1649691400000|2022-04-11 15:36:40|290.76|288.36|290.69|288.29|290.76|288.36|290.69|288.29|0
1649691410000|2022-04-11 15:36:50|290.63|288.23|290.76|288.36|290.88|288.48|290.63|288.23|0
1649691420000|2022-04-11 15:37:00|290.5|288.1|289.99|287.59|290.5|288.1|289.99|287.59|0
1649691430000|2022-04-11 15:37:10|290.05|287.65|289.8|287.4|290.12|287.72|289.8|287.4|0
1649691440000|2022-04-11 15:37:20|290.37|287.97|290.5|288.1|290.5|288.1|290.37|287.97|0
1649691450000|2022-04-11 15:37:30|290.25|287.85|290.12|287.72|290.37|287.97|290.12|287.72|0
1649691460000|2022-04-11 15:37:40|289.99|287.59|289.99|287.59|289.99|287.59|289.99|287.59|0
1649691470000|2022-04-11 15:37:50|289.74|287.34|289.35|286.95|289.74|287.34|289.35|286.95|0
1649691480000|2022-04-11 15:38:00|289.23|286.83|289.03|286.63|289.23|286.83|289.03|286.63|0
1649691490000|2022-04-11 15:38:10|289.1|286.7|288.97|286.57|289.23|286.83|288.97|286.57|0
1649691500000|2022-04-11 15:38:20|289.1|286.7|289.1|286.7|289.23|286.83|289.1|286.7|0
1649691510000|2022-04-11 15:38:30|289.23|286.83|289.16|286.76|289.23|286.83|289.16|286.76|0
1649691520000|2022-04-11 15:38:40|289.23|286.83|289.16|286.76|289.23|286.83|289.16|286.76|0
1649691530000|2022-04-11 15:38:50|289.1|286.7|289.48|287.08|289.61|287.21|289.1|286.7|0
1649691540000|2022-04-11 15:39:00|289.61|287.21|289.61|287.21|289.74|287.34|289.48|287.08|0
1649691550000|2022-04-11 15:39:10|289.54|287.14|289.61|287.21|289.61|287.21|289.35|286.95|0
1649691560000|2022-04-11 15:39:20|289.48|287.08|289.35|286.95|289.48|287.08|289.35|286.95|0
1649691570000|2022-04-11 15:39:30|289.23|286.83|289.23|286.83|289.23|286.83|289.23|286.83|0
1649691580000|2022-04-11 15:39:40|289.1|286.7|288.72|286.32|289.1|286.7|288.72|286.32|0
1649691590000|2022-04-11 15:39:50|288.59|286.19|288.46|286.06|288.59|286.19|288.46|286.06|0
1649691600000|2022-04-11 15:40:00|288.59|286.19|288.59|286.19|288.59|286.19|288.46|286.06|0
1649691610000|2022-04-11 15:40:10|288.72|286.32|288.72|286.32|288.97|286.57|288.72|286.32|0
1649691620000|2022-04-11 15:40:20|288.84|286.44|288.72|286.32|288.84|286.44|288.72|286.32|0
1649691630000|2022-04-11 15:40:30|288.84|286.44|289.16|286.76|289.16|286.76|288.84|286.44|0
1649691640000|2022-04-11 15:40:40|289.23|286.83|289.1|286.7|289.23|286.83|288.97|286.57|0
1649691650000|2022-04-11 15:40:50|289.03|286.63|288.97|286.57|289.03|286.63|288.97|286.57|0
1649691660000|2022-04-11 15:41:00|289.23|286.83|289.1|286.7|289.35|286.95|289.1|286.7|0
1649691670000|2022-04-11 15:41:10|289.23|286.83|289.03|286.63|289.23|286.83|289.03|286.63|0
1649691680000|2022-04-11 15:41:20|288.97|286.57|289.1|286.7|289.1|286.7|288.97|286.57|0
1649691690000|2022-04-11 15:41:30|289.16|286.76|289.35|286.95|289.35|286.95|289.16|286.76|0
1649691700000|2022-04-11 15:41:40|289.48|287.08|289.48|287.08|289.48|287.08|289.35|286.95|0
1649691710000|2022-04-11 15:41:50|289.61|287.21|289.23|286.83|289.61|287.21|289.23|286.83|0
1649691720000|2022-04-11 15:42:00|289.48|287.08|289.35|286.95|289.54|287.14|289.35|286.95|0
1649691730000|2022-04-11 15:42:10|289.23|286.83|289.16|286.76|289.23|286.83|289.1|286.7|0
1649691740000|2022-04-11 15:42:20|289.1|286.7|289.1|286.7|289.16|286.76|289.1|286.7|0
1649691750000|2022-04-11 15:42:30|289.16|286.76|289.35|286.95|289.35|286.95|289.1|286.7|0
1649691760000|2022-04-11 15:42:40|289.23|286.83|289.23|286.83|289.35|286.95|289.23|286.83|0
1649691770000|2022-04-11 15:42:50|289.22|286.82|289.1|286.7|289.29|286.89|289.1|286.7|0
1649691780000|2022-04-11 15:43:00|289.22|286.82|289.22|286.82|289.35|286.95|289.22|286.82|0
1649691790000|2022-04-11 15:43:10|289.1|286.7|289.22|286.82|289.22|286.82|289.1|286.7|0
1649691800000|2022-04-11 15:43:20|289.35|286.95|289.41|287.01|289.41|287.01|289.16|286.76|0
1649691810000|2022-04-11 15:43:30|289.35|286.95|289.22|286.82|289.35|286.95|289.22|286.82|0
1649691820000|2022-04-11 15:43:40|289.35|286.95|289.99|287.59|289.99|287.59|289.35|286.95|0
1649691830000|2022-04-11 15:43:50|290.12|287.72|290.12|287.72|290.24|287.84|290.12|287.72|0
1649691840000|2022-04-11 15:44:00|290.05|287.65|289.86|287.46|290.05|287.65|289.86|287.46|0
1649691850000|2022-04-11 15:44:10|290.05|287.65|290.5|288.1|290.5|288.1|290.05|287.65|0
1649691860000|2022-04-11 15:44:20|290.24|287.84|289.99|287.59|290.24|287.84|289.99|287.59|0
1649691870000|2022-04-11 15:44:30|290.12|287.72|290.12|287.72|290.12|287.72|289.86|287.46|0
1649691880000|2022-04-11 15:44:40|290.37|287.97|290.12|287.72|290.37|287.97|290.12|287.72|0
1649691890000|2022-04-11 15:44:50|289.99|287.59|289.99|287.59|290.12|287.72|289.99|287.59|0
1649691900000|2022-04-11 15:45:00|290.12|287.72|290.37|287.97|290.37|287.97|290.12|287.72|0
1649691910000|2022-04-11 15:45:10|290.5|288.1|290.88|288.48|290.88|288.48|290.5|288.1|0
1649691920000|2022-04-11 15:45:20|290.63|288.23|291.01|288.61|291.14|288.74|290.63|288.23|0
1649691930000|2022-04-11 15:45:30|290.88|288.48|291.14|288.74|291.14|288.74|290.75|288.35|0
1649691940000|2022-04-11 15:45:40|291.07|288.67|291.14|288.74|291.14|288.74|291.01|288.61|0
1649691950000|2022-04-11 15:45:50|290.81|288.41|290.5|288.1|290.81|288.41|290.5|288.1|0
1649691960000|2022-04-11 15:46:00|290.24|287.84|290.37|287.97|290.43|288.03|290.24|287.84|0
1649691970000|2022-04-11 15:46:10|290.5|288.1|290.63|288.23|290.63|288.23|290.5|288.1|0
1649691980000|2022-04-11 15:46:20|290.88|288.48|291.01|288.61|291.07|288.67|290.88|288.48|0
1649691990000|2022-04-11 15:46:30|290.5|288.1|290.75|288.35|290.75|288.35|290.5|288.1|0
1649692000000|2022-04-11 15:46:40|290.24|287.84|290.12|287.72|290.37|287.97|290.12|287.72|0
1649692010000|2022-04-11 15:46:50|290.24|287.84|290.24|287.84|290.24|287.84|290.24|287.84|0
1649692020000|2022-04-11 15:47:00|290.11|287.71|289.99|287.59|290.11|287.71|289.99|287.59|0
1649692030000|2022-04-11 15:47:10|290.37|287.97|289.86|287.46|290.37|287.97|289.73|287.33|0
1649692040000|2022-04-11 15:47:20|289.73|287.33|289.86|287.46|289.86|287.46|289.73|287.33|0
1649692050000|2022-04-11 15:47:30|289.73|287.33|289.73|287.33|289.73|287.33|289.6|287.2|0
1649692060000|2022-04-11 15:47:40|289.6|287.2|289.22|286.82|289.6|287.2|289.22|286.82|0
1649692070000|2022-04-11 15:47:50|289.35|286.95|289.35|286.95|289.35|286.95|289.35|286.95|0
1649692080000|2022-04-11 15:48:00|289.22|286.82|289.1|286.7|289.35|286.95|289.1|286.7|0
1649692090000|2022-04-11 15:48:10|288.97|286.57|288.59|286.19|288.97|286.57|288.59|286.19|0
1649692100000|2022-04-11 15:48:20|288.46|286.06|288.71|286.31|288.71|286.31|288.46|286.06|0
1649692110000|2022-04-11 15:48:30|288.97|286.57|288.84|286.44|288.97|286.57|288.84|286.44|0
1649692120000|2022-04-11 15:48:40|289.1|286.7|288.9|286.5|289.1|286.7|288.9|286.5|0
1649692130000|2022-04-11 15:48:50|288.97|286.57|289.1|286.7|289.1|286.7|288.84|286.44|0
1649692140000|2022-04-11 15:49:00|288.84|286.44|288.84|286.44|288.84|286.44|288.84|286.44|0
1649692150000|2022-04-11 15:49:10|288.97|286.57|288.59|286.19|288.97|286.57|288.59|286.19|0
1649692160000|2022-04-11 15:49:20|288.84|286.44|288.71|286.31|288.84|286.44|288.71|286.31|0
1649692170000|2022-04-11 15:49:30|288.84|286.44|288.84|286.44|288.97|286.57|288.84|286.44|0
1649692180000|2022-04-11 15:49:40|288.71|286.31|288.84|286.44|288.84|286.44|288.59|286.19|0
1649692190000|2022-04-11 15:49:50|288.97|286.57|289.09|286.69|289.09|286.69|288.97|286.57|0
1649692200000|2022-04-11 15:50:00|289.22|286.82|289.22|286.82|289.22|286.82|289.09|286.69|0
1649692210000|2022-04-11 15:50:10|289.09|286.69|288.71|286.31|289.09|286.69|288.71|286.31|0
1649692220000|2022-04-11 15:50:20|288.59|286.19|288.59|286.19|288.59|286.19|288.46|286.06|0
1649692230000|2022-04-11 15:50:30|288.2|285.8|288.71|286.31|288.71|286.31|288.2|285.8|0
1649692240000|2022-04-11 15:50:40|288.84|286.44|288.84|286.44|288.84|286.44|288.65|286.25|0
1649692250000|2022-04-11 15:50:50|288.77|286.37|288.71|286.31|288.97|286.57|288.71|286.31|0
1649692260000|2022-04-11 15:51:00|288.97|286.57|289.35|286.95|289.35|286.95|288.97|286.57|0
1649692270000|2022-04-11 15:51:10|289.22|286.82|289.35|286.95|289.35|286.95|289.22|286.82|0
1649692280000|2022-04-11 15:51:20|289.28|286.88|289.22|286.82|289.35|286.95|289.22|286.82|0
1649692290000|2022-04-11 15:51:30|289.28|286.88|288.97|286.57|289.28|286.88|288.97|286.57|0
1649692300000|2022-04-11 15:51:40|289.09|286.69|288.97|286.57|289.09|286.69|288.97|286.57|0
1649692310000|2022-04-11 15:51:50|289.22|286.82|289.22|286.82|289.35|286.95|289.22|286.82|0
1649692320000|2022-04-11 15:52:00|289.35|286.95|289.73|287.33|289.73|287.33|289.35|286.95|0
1649692330000|2022-04-11 15:52:10|289.35|286.95|289.6|287.2|289.6|287.2|289.35|286.95|0
1649692340000|2022-04-11 15:52:20|289.73|287.33|289.6|287.2|289.73|287.33|289.6|287.2|0
1649692350000|2022-04-11 15:52:30|289.66|287.26|289.48|287.08|289.73|287.33|289.48|287.08|0
1649692360000|2022-04-11 15:52:40|289.35|286.95|289.48|287.08|289.48|287.08|289.35|286.95|0
1649692370000|2022-04-11 15:52:50|289.6|287.2|289.22|286.82|289.6|287.2|289.22|286.82|0
1649692380000|2022-04-11 15:53:00|289.35|286.95|289.73|287.33|289.73|287.33|289.35|286.95|0
1649692390000|2022-04-11 15:53:10|289.86|287.46|289.98|287.58|289.98|287.58|289.86|287.46|0
1649692400000|2022-04-11 15:53:20|289.86|287.46|290.11|287.71|290.11|287.71|289.86|287.46|0
1649692410000|2022-04-11 15:53:30|289.86|287.46|289.86|287.46|289.86|287.46|289.73|287.33|0
1649692420000|2022-04-11 15:53:40|289.98|287.58|290.11|287.71|290.11|287.71|289.98|287.58|0
1649692430000|2022-04-11 15:53:50|289.98|287.58|290.37|287.97|290.62|288.22|289.98|287.58|0
1649692440000|2022-04-11 15:54:00|290.11|287.71|289.98|287.58|290.11|287.71|289.98|287.58|0
1649692450000|2022-04-11 15:54:10|289.86|287.46|290.11|287.71|290.11|287.71|289.86|287.46|0
1649692460000|2022-04-11 15:54:20|289.73|287.33|289.86|287.46|289.86|287.46|289.73|287.33|0
1649692470000|2022-04-11 15:54:30|289.98|287.58|289.79|287.39|289.98|287.58|289.73|287.33|0
1649692480000|2022-04-11 15:54:40|289.73|287.33|289.79|287.39|289.79|287.39|289.73|287.33|0
1649692490000|2022-04-11 15:54:50|289.86|287.46|289.6|287.2|289.86|287.46|289.6|287.2|0
1649692500000|2022-04-11 15:55:00|289.47|287.07|289.41|287.01|289.6|287.2|289.41|287.01|0
1649692510000|2022-04-11 15:55:10|289.6|287.2|289.35|286.95|289.6|287.2|289.35|286.95|0
1649692520000|2022-04-11 15:55:20|289.47|287.07|289.6|287.2|289.6|287.2|289.47|287.07|0
1649692540000|2022-04-11 15:55:40|289.47|287.07|289.22|286.82|289.47|287.07|289.22|286.82|0
1649692550000|2022-04-11 15:55:50|289.09|286.69|288.96|286.56|289.15|286.75|288.96|286.56|0
1649692560000|2022-04-11 15:56:00|289.09|286.69|289.03|286.63|289.09|286.69|289.03|286.63|0
1649692570000|2022-04-11 15:56:10|288.84|286.44|288.46|286.06|288.84|286.44|288.46|286.06|0
1649692580000|2022-04-11 15:56:20|288.33|285.93|288.33|285.93|288.33|285.93|288.2|285.8|0
1649692590000|2022-04-11 15:56:30|288.46|286.06|288.33|285.93|288.71|286.31|288.33|285.93|0
1649692600000|2022-04-11 15:56:40|288.2|285.8|288.2|285.8|288.26|285.86|288.2|285.8|0
1649692610000|2022-04-11 15:56:50|288.07|285.67|287.82|285.42|288.07|285.67|287.82|285.42|0
1649692620000|2022-04-11 15:57:00|288.07|285.67|287.95|285.55|288.07|285.67|287.95|285.55|0
1649692630000|2022-04-11 15:57:10|288.07|285.67|288.2|285.8|288.33|285.93|288.01|285.61|0
1649692640000|2022-04-11 15:57:20|287.95|285.55|288.07|285.67|288.2|285.8|287.95|285.55|0
1649692650000|2022-04-11 15:57:30|287.95|285.55|287.95|285.55|288.07|285.67|287.95|285.55|0
1649692660000|2022-04-11 15:57:40|287.82|285.42|287.95|285.55|287.95|285.55|287.82|285.42|0
1649692670000|2022-04-11 15:57:50|287.82|285.42|287.95|285.55|287.95|285.55|287.82|285.42|0
1649692680000|2022-04-11 15:58:00|288.07|285.67|287.82|285.42|288.07|285.67|287.82|285.42|0
1649692690000|2022-04-11 15:58:10|287.75|285.35|287.82|285.42|287.82|285.42|287.75|285.35|0
1649692700000|2022-04-11 15:58:20|288.01|285.61|287.95|285.55|288.01|285.61|287.69|285.29|0
1649692710000|2022-04-11 15:58:30|288.07|285.67|288.33|285.93|288.33|285.93|288.07|285.67|0
1649692720000|2022-04-11 15:58:40|288.45|286.05|288.33|285.93|288.45|286.05|288.33|285.93|0
1649692730000|2022-04-11 15:58:50|288.45|286.05|288.71|286.31|288.71|286.31|288.45|286.05|0
1649692740000|2022-04-11 15:59:00|288.58|286.18|288.71|286.31|288.71|286.31|288.58|286.18|0
1649692750000|2022-04-11 15:59:10|288.45|286.05|288.45|286.05|288.45|286.05|288.45|286.05|0
1649692760000|2022-04-11 15:59:20|288.58|286.18|288.2|285.8|288.58|286.18|288.2|285.8|0
1649692770000|2022-04-11 15:59:30|288.07|285.67|288.2|285.8|288.2|285.8|287.95|285.55|0
1649692780000|2022-04-11 15:59:40|288.07|285.67|288.45|286.05|288.45|286.05|288.07|285.67|0
1649692790000|2022-04-11 15:59:50|288.33|285.93|288.2|285.8|288.33|285.93|288.2|285.8|0
1649692800000|2022-04-11 16:00:00|288.07|285.67|288.07|285.67|288.2|285.8|287.82|285.42|0
1649692810000|2022-04-11 16:00:10|287.95|285.55|288.07|285.67|288.07|285.67|287.95|285.55|0
1649692820000|2022-04-11 16:00:20|288.13|285.73|288.07|285.67|288.13|285.73|287.95|285.55|0
1649692830000|2022-04-11 16:00:30|287.95|285.55|287.95|285.55|288.07|285.67|287.95|285.55|0
1649692840000|2022-04-11 16:00:40|287.82|285.42|287.95|285.55|287.95|285.55|287.82|285.42|0
1649692850000|2022-04-11 16:00:50|287.69|285.29|287.57|285.17|287.69|285.29|287.5|285.1|0
1649692860000|2022-04-11 16:01:00|287.69|285.29|287.44|285.04|287.69|285.29|287.44|285.04|0
1649692870000|2022-04-11 16:01:10|287.31|284.91|287.18|284.78|287.31|284.91|287.18|284.78|0
1649692880000|2022-04-11 16:01:20|287.44|285.04|287.56|285.16|287.69|285.29|287.44|285.04|0
1649692890000|2022-04-11 16:01:30|287.69|285.29|287.95|285.55|287.95|285.55|287.69|285.29|0
1649692900000|2022-04-11 16:01:40|288.07|285.67|288.07|285.67|288.07|285.67|288.07|285.67|0
1649692910000|2022-04-11 16:01:50|287.95|285.55|287.69|285.29|287.95|285.55|287.69|285.29|0
1649692920000|2022-04-11 16:02:00|287.82|285.42|287.44|285.04|287.82|285.42|287.44|285.04|0
1649692930000|2022-04-11 16:02:10|287.31|284.91|286.8|284.4|287.31|284.91|286.8|284.4|0
1649692940000|2022-04-11 16:02:20|286.68|284.28|286.68|284.28|286.8|284.4|286.68|284.28|0
1649692950000|2022-04-11 16:02:30|286.61|284.21|286.55|284.15|286.68|284.28|286.55|284.15|0
1649692960000|2022-04-11 16:02:40|286.68|284.28|286.8|284.4|286.8|284.4|286.68|284.28|0
1649692970000|2022-04-11 16:02:50|286.93|284.53|287.06|284.66|287.06|284.66|286.86|284.46|0
1649692980000|2022-04-11 16:03:00|286.93|284.53|286.8|284.4|286.93|284.53|286.8|284.4|0
1649692990000|2022-04-11 16:03:10|287.06|284.66|286.8|284.4|287.06|284.66|286.8|284.4|0
1649693000000|2022-04-11 16:03:20|286.74|284.34|286.8|284.4|286.8|284.4|286.68|284.28|0
1649693010000|2022-04-11 16:03:30|286.93|284.53|287.18|284.78|287.18|284.78|286.93|284.53|0
1649693020000|2022-04-11 16:03:40|287.24|284.84|287.06|284.66|287.24|284.84|287.06|284.66|0
1649693030000|2022-04-11 16:03:50|287.31|284.91|287.56|285.16|287.56|285.16|287.31|284.91|0
1649693040000|2022-04-11 16:04:00|287.44|285.04|287.44|285.04|287.44|285.04|287.44|285.04|0
1649693050000|2022-04-11 16:04:10|287.5|285.1|287.44|285.04|287.56|285.16|287.44|285.04|0
1649693060000|2022-04-11 16:04:20|287.31|284.91|287.31|284.91|287.44|285.04|287.31|284.91|0
1649693070000|2022-04-11 16:04:30|287.18|284.78|287.31|284.91|287.31|284.91|287.18|284.78|0
1649693080000|2022-04-11 16:04:40|287.44|285.04|287.31|284.91|287.44|285.04|287.18|284.78|0
1649693090000|2022-04-11 16:04:50|287.44|285.04|287.69|285.29|287.69|285.29|287.44|285.04|0
1649693100000|2022-04-11 16:05:00|287.62|285.22|288.07|285.67|288.07|285.67|287.62|285.22|0
1649693110000|2022-04-11 16:05:10|287.94|285.54|287.94|285.54|287.94|285.54|287.82|285.42|0
1649693120000|2022-04-11 16:05:20|288.07|285.67|288.2|285.8|288.2|285.8|288.07|285.67|0
1649693130000|2022-04-11 16:05:30|288.39|285.99|288.45|286.05|288.51|286.11|288.39|285.99|0
1649693140000|2022-04-11 16:05:40|288.58|286.18|288.32|285.92|288.58|286.18|288.32|285.92|0
1649693150000|2022-04-11 16:05:50|288.2|285.8|288.32|285.92|288.32|285.92|288.2|285.8|0
1649693160000|2022-04-11 16:06:00|288.45|286.05|288.32|285.92|288.45|286.05|288.32|285.92|0
1649693170000|2022-04-11 16:06:10|288.2|285.8|288.26|285.86|288.26|285.86|288.2|285.8|0
1649693180000|2022-04-11 16:06:20|288.32|285.92|287.94|285.54|288.32|285.92|287.94|285.54|0
1649693190000|2022-04-11 16:06:30|288.07|285.67|288.2|285.8|288.2|285.8|288.07|285.67|0
1649693200000|2022-04-11 16:06:40|288.32|285.92|287.94|285.54|288.32|285.92|287.94|285.54|0
1649693210000|2022-04-11 16:06:50|288.07|285.67|288.2|285.8|288.2|285.8|287.94|285.54|0
1649693220000|2022-04-11 16:07:00|288.13|285.73|287.82|285.42|288.13|285.73|287.82|285.42|0
1649693230000|2022-04-11 16:07:10|287.94|285.54|288.2|285.8|288.2|285.8|287.94|285.54|0
1649693240000|2022-04-11 16:07:20|288.45|286.05|288.58|286.18|288.58|286.18|288.45|286.05|0
1649693250000|2022-04-11 16:07:30|288.45|286.05|288.71|286.31|288.71|286.31|288.45|286.05|0
1649693260000|2022-04-11 16:07:40|288.58|286.18|288.2|285.8|288.58|286.18|288.2|285.8|0
1649693270000|2022-04-11 16:07:50|288.32|285.92|288.45|286.05|288.45|286.05|288.32|285.92|0
1649693280000|2022-04-11 16:08:00|288.38|285.98|288.32|285.92|288.58|286.18|288.32|285.92|0
1649693290000|2022-04-11 16:08:10|288.45|286.05|288.45|286.05|288.45|286.05|288.32|285.92|0
1649693300000|2022-04-11 16:08:20|288.32|285.92|288.32|285.92|288.32|285.92|288.32|285.92|0
1649693310000|2022-04-11 16:08:30|288.2|285.8|288.32|285.92|288.32|285.92|288.2|285.8|0
1649693320000|2022-04-11 16:08:40|288.45|286.05|288.45|286.05|288.45|286.05|288.2|285.8|0
1649693330000|2022-04-11 16:08:50|288.7|286.3|288.96|286.56|288.96|286.56|288.7|286.3|0
1649693340000|2022-04-11 16:09:00|289.09|286.69|288.32|285.92|289.09|286.69|288.32|285.92|0
1649693350000|2022-04-11 16:09:10|288.2|285.8|288.07|285.67|288.2|285.8|288.07|285.67|0
1649693360000|2022-04-11 16:09:20|288.2|285.8|287.94|285.54|288.2|285.8|287.94|285.54|0
1649693370000|2022-04-11 16:09:30|287.82|285.42|287.82|285.42|287.88|285.48|287.82|285.42|0
1649693380000|2022-04-11 16:09:40|288.32|285.92|288.32|285.92|288.45|286.05|288.32|285.92|0
1649693390000|2022-04-11 16:09:50|288.45|286.05|288.32|285.92|288.45|286.05|288.32|285.92|0
1649693400000|2022-04-11 16:10:00|288.45|286.05|288.7|286.3|288.7|286.3|288.45|286.05|0
1649693410000|2022-04-11 16:10:10|288.38|285.98|288.32|285.92|288.38|285.98|288.32|285.92|0
1649693420000|2022-04-11 16:10:20|288.45|286.05|288.58|286.18|288.58|286.18|288.45|286.05|0
1649693430000|2022-04-11 16:10:30|288.7|286.3|288.58|286.18|288.7|286.3|288.58|286.18|0
1649693440000|2022-04-11 16:10:40|288.83|286.43|288.38|285.98|288.83|286.43|288.38|285.98|0
1649693450000|2022-04-11 16:10:50|288.32|285.92|288.32|285.92|288.32|285.92|288.2|285.8|0
1649693460000|2022-04-11 16:11:00|288.07|285.67|287.81|285.41|288.07|285.67|287.81|285.41|0
1649693470000|2022-04-11 16:11:10|287.94|285.54|287.62|285.22|287.94|285.54|287.62|285.22|0
1649693480000|2022-04-11 16:11:20|287.69|285.29|287.43|285.03|287.81|285.41|287.43|285.03|0
1649693490000|2022-04-11 16:11:30|287.56|285.16|287.56|285.16|287.56|285.16|287.56|285.16|0
1649693500000|2022-04-11 16:11:40|287.43|285.03|287.56|285.16|287.56|285.16|287.43|285.03|0
1649693510000|2022-04-11 16:11:50|287.43|285.03|287.43|285.03|287.43|285.03|287.43|285.03|0
1649693520000|2022-04-11 16:12:00|287.56|285.16|287.62|285.22|287.75|285.35|287.56|285.16|0
1649693530000|2022-04-11 16:12:10|287.94|285.54|288.19|285.79|288.19|285.79|287.94|285.54|0
1649693540000|2022-04-11 16:12:20|287.94|285.54|288.07|285.67|288.07|285.67|287.94|285.54|0
1649693550000|2022-04-11 16:12:30|288|285.6|288.32|285.92|288.32|285.92|288|285.6|0
1649693560000|2022-04-11 16:12:40|288.45|286.05|288.32|285.92|288.45|286.05|288.32|285.92|0
1649693570000|2022-04-11 16:12:50|288.45|286.05|288.19|285.79|288.45|286.05|288.19|285.79|0
1649693580000|2022-04-11 16:13:00|287.87|285.47|287.69|285.29|287.94|285.54|287.69|285.29|0
1649693590000|2022-04-11 16:13:10|287.56|285.16|287.43|285.03|287.56|285.16|287.43|285.03|0
1649693600000|2022-04-11 16:13:20|287.31|284.91|287.43|285.03|287.43|285.03|287.31|284.91|0
1649693610000|2022-04-11 16:13:30|287.31|284.91|287.31|284.91|287.43|285.03|287.31|284.91|0
1649693620000|2022-04-11 16:13:40|287.43|285.03|287.05|284.65|287.43|285.03|287.05|284.65|0
1649693630000|2022-04-11 16:13:50|286.93|284.53|286.86|284.46|286.93|284.53|286.86|284.46|0
1649693640000|2022-04-11 16:14:00|286.93|284.53|287.43|285.03|287.43|285.03|286.93|284.53|0
1649693650000|2022-04-11 16:14:10|287.69|285.29|287.56|285.16|287.75|285.35|287.56|285.16|0
1649693660000|2022-04-11 16:14:20|287.43|285.03|287.31|284.91|287.43|285.03|287.31|284.91|0
1649693670000|2022-04-11 16:14:30|287.18|284.78|287.31|284.91|287.31|284.91|287.18|284.78|0
1649693680000|2022-04-11 16:14:40|287.18|284.78|287.18|284.78|287.18|284.78|287.18|284.78|0
1649693690000|2022-04-11 16:14:50|287.05|284.65|287.18|284.78|287.18|284.78|287.05|284.65|0
1649693700000|2022-04-11 16:15:00|287.43|285.03|287.05|284.65|287.43|285.03|287.05|284.65|0
1649693710000|2022-04-11 16:15:10|287.18|284.78|286.8|284.4|287.18|284.78|286.8|284.4|0
1649693720000|2022-04-11 16:15:20|286.86|284.46|286.8|284.4|286.92|284.52|286.8|284.4|0
1649693730000|2022-04-11 16:15:30|286.92|284.52|286.67|284.27|286.92|284.52|286.67|284.27|0
1649693740000|2022-04-11 16:15:40|286.8|284.4|287.05|284.65|287.05|284.65|286.8|284.4|0
1649693750000|2022-04-11 16:15:50|286.92|284.52|286.99|284.59|287.05|284.65|286.92|284.52|0
1649693760000|2022-04-11 16:16:00|287.05|284.65|287.05|284.65|287.05|284.65|286.92|284.52|0
1649693770000|2022-04-11 16:16:10|287.18|284.78|287.56|285.16|287.56|285.16|287.18|284.78|0
1649693780000|2022-04-11 16:16:20|287.62|285.22|287.43|285.03|287.62|285.22|287.43|285.03|0
1649693790000|2022-04-11 16:16:30|287.3|284.9|287.3|284.9|287.43|285.03|287.3|284.9|0
1649693800000|2022-04-11 16:16:40|287.43|285.03|287.05|284.65|287.43|285.03|287.05|284.65|0
1649693810000|2022-04-11 16:16:50|287.18|284.78|287.05|284.65|287.18|284.78|286.92|284.52|0
1649693820000|2022-04-11 16:17:00|287.18|284.78|287.3|284.9|287.43|285.03|287.18|284.78|0
1649693830000|2022-04-11 16:17:10|287.18|284.78|287.18|284.78|287.18|284.78|287.18|284.78|0
1649693840000|2022-04-11 16:17:20|287.24|284.84|287.68|285.28|287.68|285.28|287.24|284.84|0
1649693850000|2022-04-11 16:17:30|287.81|285.41|287.56|285.16|287.81|285.41|287.56|285.16|0
1649693860000|2022-04-11 16:17:40|287.68|285.28|287.68|285.28|287.68|285.28|287.62|285.22|0
1649693870000|2022-04-11 16:17:50|287.56|285.16|287.68|285.28|287.75|285.35|287.56|285.16|0
1649693880000|2022-04-11 16:18:00|287.49|285.09|287.56|285.16|287.68|285.28|287.49|285.09|0
1649693890000|2022-04-11 16:18:10|287.68|285.28|287.43|285.03|287.68|285.28|287.3|284.9|0
1649693910000|2022-04-11 16:18:30|287.3|284.9|287.3|284.9|287.43|285.03|287.3|284.9|0
1649693920000|2022-04-11 16:18:40|287.43|285.03|287.43|285.03|287.43|285.03|287.36|284.96|0
1649693930000|2022-04-11 16:18:50|287.68|285.28|287.56|285.16|287.68|285.28|287.56|285.16|0
1649693940000|2022-04-11 16:19:00|287.68|285.28|287.49|285.09|287.68|285.28|287.49|285.09|0
1649693950000|2022-04-11 16:19:10|287.43|285.03|287.56|285.16|287.56|285.16|287.43|285.03|0
1649693960000|2022-04-11 16:19:20|287.43|285.03|287.43|285.03|287.43|285.03|287.43|285.03|0
1649693970000|2022-04-11 16:19:30|287.56|285.16|287.56|285.16|287.56|285.16|287.56|285.16|0
1649693980000|2022-04-11 16:19:40|287.68|285.28|287.56|285.16|287.68|285.28|287.56|285.16|0
1649693990000|2022-04-11 16:19:50|287.68|285.28|287.81|285.41|287.81|285.41|287.68|285.28|0
1649694000000|2022-04-11 16:20:00|288.06|285.66|288.32|285.92|288.45|286.05|288.06|285.66|0
1649694010000|2022-04-11 16:20:10|288.25|285.85|287.81|285.41|288.25|285.85|287.81|285.41|0
1649694020000|2022-04-11 16:20:20|287.94|285.54|287.68|285.28|287.94|285.54|287.68|285.28|0
1649694030000|2022-04-11 16:20:30|287.56|285.16|287.94|285.54|287.94|285.54|287.56|285.16|0
1649694040000|2022-04-11 16:20:40|287.81|285.41|287.56|285.16|287.81|285.41|287.56|285.16|0
1649694050000|2022-04-11 16:20:50|287.81|285.41|287.94|285.54|287.94|285.54|287.81|285.41|0
1649694060000|2022-04-11 16:21:00|288.19|285.79|288|285.6|288.19|285.79|288|285.6|0
1649694070000|2022-04-11 16:21:10|288.19|285.79|288.32|285.92|288.32|285.92|288.06|285.66|0
1649694080000|2022-04-11 16:21:20|288.25|285.85|288.19|285.79|288.25|285.85|288.19|285.79|0
1649694090000|2022-04-11 16:21:30|287.94|285.54|287.94|285.54|287.94|285.54|287.81|285.41|0
1649694100000|2022-04-11 16:21:40|288|285.6|288.06|285.66|288.06|285.66|287.94|285.54|0
1649694110000|2022-04-11 16:21:50|287.94|285.54|287.81|285.41|287.94|285.54|287.81|285.41|0
1649694120000|2022-04-11 16:22:00|287.56|285.16|287.94|285.54|287.94|285.54|287.56|285.16|0
1649694130000|2022-04-11 16:22:10|287.87|285.47|287.68|285.28|287.87|285.47|287.68|285.28|0
1649694140000|2022-04-11 16:22:20|287.56|285.16|287.68|285.28|287.68|285.28|287.56|285.16|0
1649694150000|2022-04-11 16:22:30|287.56|285.16|287.56|285.16|287.56|285.16|287.43|285.03|0
1649694160000|2022-04-11 16:22:40|287.43|285.03|287.18|284.78|287.56|285.16|287.18|284.78|0
1649694170000|2022-04-11 16:22:50|287.3|284.9|286.79|284.39|287.3|284.9|286.79|284.39|0
1649694180000|2022-04-11 16:23:00|286.67|284.27|286.92|284.52|286.92|284.52|286.67|284.27|0
1649694190000|2022-04-11 16:23:10|287.05|284.65|287.17|284.77|287.17|284.77|287.05|284.65|0
1649694200000|2022-04-11 16:23:20|287.3|284.9|287.43|285.03|287.56|285.16|287.3|284.9|0
1649694210000|2022-04-11 16:23:30|287.68|285.28|287.81|285.41|287.81|285.41|287.68|285.28|0
1649694220000|2022-04-11 16:23:40|287.56|285.16|287.62|285.22|287.68|285.28|287.56|285.16|0
1649694230000|2022-04-11 16:23:50|287.68|285.28|287.3|284.9|287.68|285.28|287.3|284.9|0
1649694240000|2022-04-11 16:24:00|287.68|285.28|287.68|285.28|287.81|285.41|287.68|285.28|0
1649694250000|2022-04-11 16:24:10|287.81|285.41|287.55|285.15|287.81|285.41|287.55|285.15|0
1649694260000|2022-04-11 16:24:20|287.43|285.03|287.3|284.9|287.43|285.03|287.24|284.84|0
1649694270000|2022-04-11 16:24:30|287.05|284.65|287.05|284.65|287.05|284.65|287.05|284.65|0
1649694280000|2022-04-11 16:24:40|287.17|284.77|287.17|284.77|287.17|284.77|287.17|284.77|0
1649694290000|2022-04-11 16:24:50|287.05|284.65|287.05|284.65|287.05|284.65|287.05|284.65|0
1649694300000|2022-04-11 16:25:00|286.92|284.52|287.05|284.65|287.05|284.65|286.92|284.52|0
1649694310000|2022-04-11 16:25:10|286.92|284.52|286.92|284.52|286.92|284.52|286.92|284.52|0
1649694320000|2022-04-11 16:25:20|286.79|284.39|286.67|284.27|286.79|284.39|286.67|284.27|0
1649694330000|2022-04-11 16:25:30|286.79|284.39|286.79|284.39|286.92|284.52|286.79|284.39|0
1649694340000|2022-04-11 16:25:40|286.92|284.52|286.67|284.27|286.92|284.52|286.67|284.27|0
1649694350000|2022-04-11 16:25:50|286.54|284.14|286.54|284.14|286.54|284.14|286.54|284.14|0
1649694370000|2022-04-11 16:26:10|286.41|284.01|286.29|283.89|286.41|284.01|286.16|283.76|0
1649694380000|2022-04-11 16:26:20|286.16|283.76|286.54|284.14|286.54|284.14|286.16|283.76|0
1649694390000|2022-04-11 16:26:30|286.41|284.01|286.92|284.52|287.05|284.65|286.41|284.01|0
1649694400000|2022-04-11 16:26:40|286.67|284.27|286.79|284.39|286.79|284.39|286.67|284.27|0
1649694410000|2022-04-11 16:26:50|286.73|284.33|286.79|284.39|286.79|284.39|286.73|284.33|0
1649694420000|2022-04-11 16:27:00|286.92|284.52|286.41|284.01|286.92|284.52|286.41|284.01|0
1649694430000|2022-04-11 16:27:10|286.29|283.89|286.03|283.63|286.29|283.89|286.03|283.63|0
1649694440000|2022-04-11 16:27:20|286.29|283.89|286.29|283.89|286.29|283.89|286.29|283.89|0
1649694450000|2022-04-11 16:27:30|286.41|284.01|286.54|284.14|286.54|284.14|286.41|284.01|0
1649694460000|2022-04-11 16:27:40|286.41|284.01|286.22|283.82|286.41|284.01|286.22|283.82|0
1649694470000|2022-04-11 16:27:50|286.16|283.76|286.41|284.01|286.41|284.01|286.16|283.76|0
1649694480000|2022-04-11 16:28:00|286.54|284.14|286.29|283.89|286.54|284.14|286.29|283.89|0
1649694490000|2022-04-11 16:28:10|286.54|284.14|286.29|283.89|286.54|284.14|286.29|283.89|0
1649694500000|2022-04-11 16:28:20|286.16|283.76|286.29|283.89|286.29|283.89|286.16|283.76|0
1649694510000|2022-04-11 16:28:30|286.16|283.76|286.16|283.76|286.29|283.89|286.16|283.76|0
1649694520000|2022-04-11 16:28:40|286.22|283.82|286.16|283.76|286.41|284.01|286.16|283.76|0
1649694530000|2022-04-11 16:28:50|286.41|284.01|286.41|284.01|286.54|284.14|286.41|284.01|0
1649694540000|2022-04-11 16:29:00|286.35|283.95|286.29|283.89|286.35|283.95|286.29|283.89|0
1649694550000|2022-04-11 16:29:10|286.47|284.07|286.29|283.89|286.47|284.07|286.29|283.89|0
1649694570000|2022-04-11 16:29:30|286.41|284.01|286.16|283.76|286.41|284.01|286.16|283.76|0
1649694580000|2022-04-11 16:29:40|286.29|283.89|286.29|283.89|286.29|283.89|286.16|283.76|0
1649694590000|2022-04-11 16:29:50|286.03|283.63|286.03|283.63|286.16|283.76|286.03|283.63|0
1649694600000|2022-04-11 16:30:00|286.16|283.76|286.03|283.63|286.16|283.76|286.03|283.63|0
1649694610000|2022-04-11 16:30:10|286.16|283.76|286.29|283.89|286.29|283.89|286.16|283.76|0
1649694620000|2022-04-11 16:30:20|286.16|283.76|286.29|283.89|286.29|283.89|286.16|283.76|0
1649694630000|2022-04-11 16:30:30|286.16|283.76|286.41|284.01|286.41|284.01|286.16|283.76|0
1649694640000|2022-04-11 16:30:40|286.29|283.89|285.87|283.47|286.29|283.89|285.87|283.47|0
1649694650000|2022-04-11 16:30:50|285.99|283.59|285.74|283.34|285.99|283.59|285.74|283.34|0
1649694660000|2022-04-11 16:31:00|285.87|283.47|285.74|283.34|285.87|283.47|285.74|283.34|0
1649694670000|2022-04-11 16:31:10|285.87|283.47|285.74|283.34|285.87|283.47|285.74|283.34|0
1649694680000|2022-04-11 16:31:20|285.61|283.21|285.8|283.4|285.8|283.4|285.61|283.21|0
1649694690000|2022-04-11 16:31:30|285.87|283.47|285.74|283.34|285.87|283.47|285.74|283.34|0
1649694700000|2022-04-11 16:31:40|285.68|283.28|285.61|283.21|285.68|283.28|285.61|283.21|0
1649694710000|2022-04-11 16:31:50|285.49|283.09|285.74|283.34|285.87|283.47|285.49|283.09|0
1649694720000|2022-04-11 16:32:00|285.61|283.21|285.49|283.09|285.61|283.21|285.49|283.09|0
1649694730000|2022-04-11 16:32:10|285.61|283.21|285.61|283.21|285.61|283.21|285.49|283.09|0
1649694740000|2022-04-11 16:32:20|285.49|283.09|285.61|283.21|285.61|283.21|285.49|283.09|0
1649694750000|2022-04-11 16:32:30|285.49|283.09|285.24|282.84|285.49|283.09|285.24|282.84|0
1649694760000|2022-04-11 16:32:40|285.36|282.96|285.49|283.09|285.49|283.09|285.36|282.96|0
1649694770000|2022-04-11 16:32:50|285.61|283.21|285.87|283.47|285.87|283.47|285.61|283.21|0
1649694780000|2022-04-11 16:33:00|285.61|283.21|286.12|283.72|286.12|283.72|285.61|283.21|0
1649694790000|2022-04-11 16:33:10|286.25|283.85|285.87|283.47|286.25|283.85|285.87|283.47|0
1649694800000|2022-04-11 16:33:20|285.74|283.34|285.61|283.21|285.74|283.34|285.61|283.21|0
1649694810000|2022-04-11 16:33:30|285.49|283.09|285.87|283.47|285.87|283.47|285.49|283.09|0
1649694820000|2022-04-11 16:33:40|285.74|283.34|285.87|283.47|285.87|283.47|285.74|283.34|0
1649694830000|2022-04-11 16:33:50|285.74|283.34|285.87|283.47|285.87|283.47|285.74|283.34|0
1649694840000|2022-04-11 16:34:00|285.99|283.59|285.87|283.47|285.99|283.59|285.87|283.47|0
1649694850000|2022-04-11 16:34:10|285.99|283.59|285.74|283.34|285.99|283.59|285.74|283.34|0
1649694860000|2022-04-11 16:34:20|285.99|283.59|285.99|283.59|286.12|283.72|285.99|283.59|0
1649694870000|2022-04-11 16:34:30|286.05|283.65|286.25|283.85|286.37|283.97|286.05|283.65|0
1649694880000|2022-04-11 16:34:40|286.37|283.97|286.25|283.85|286.5|284.1|286.25|283.85|0
1649694890000|2022-04-11 16:34:50|286.12|283.72|286.25|283.85|286.25|283.85|286.12|283.72|0
1649694900000|2022-04-11 16:35:00|286.37|283.97|286.37|283.97|286.5|284.1|286.37|283.97|0
1649694910000|2022-04-11 16:35:10|286.25|283.85|286.25|283.85|286.25|283.85|286.25|283.85|0
1649694920000|2022-04-11 16:35:20|286.12|283.72|286.12|283.72|286.25|283.85|286.12|283.72|0
1649694930000|2022-04-11 16:35:30|286.25|283.85|286.37|283.97|286.37|283.97|286.25|283.85|0
1649694940000|2022-04-11 16:35:40|286.25|283.85|286.25|283.85|286.31|283.91|286.25|283.85|0
1649694950000|2022-04-11 16:35:50|285.99|283.59|285.87|283.47|285.99|283.59|285.87|283.47|0
1649694960000|2022-04-11 16:36:00|285.74|283.34|285.74|283.34|285.74|283.34|285.74|283.34|0
1649694970000|2022-04-11 16:36:10|285.61|283.21|285.61|283.21|285.74|283.34|285.61|283.21|0
1649694980000|2022-04-11 16:36:20|285.87|283.47|285.87|283.47|285.99|283.59|285.87|283.47|0
1649694990000|2022-04-11 16:36:30|285.93|283.53|286.12|283.72|286.12|283.72|285.93|283.53|0
1649695000000|2022-04-11 16:36:40|286.05|283.65|285.87|283.47|286.05|283.65|285.87|283.47|0
1649695010000|2022-04-11 16:36:50|285.99|283.59|285.99|283.59|285.99|283.59|285.99|283.59|0
1649695020000|2022-04-11 16:37:00|285.87|283.47|285.87|283.47|285.87|283.47|285.8|283.4|0
1649695040000|2022-04-11 16:37:20|285.8|283.4|285.74|283.34|285.8|283.4|285.74|283.34|0
1649695050000|2022-04-11 16:37:30|285.87|283.47|285.99|283.59|285.99|283.59|285.87|283.47|0
1649695060000|2022-04-11 16:37:40|286.12|283.72|286.24|283.84|286.24|283.84|286.12|283.72|0
1649695070000|2022-04-11 16:37:50|286.37|283.97|286.24|283.84|286.37|283.97|286.24|283.84|0
1649695080000|2022-04-11 16:38:00|285.99|283.59|285.99|283.59|286.05|283.65|285.99|283.59|0
1649695090000|2022-04-11 16:38:10|286.05|283.65|285.86|283.46|286.05|283.65|285.86|283.46|0
1649695100000|2022-04-11 16:38:20|285.99|283.59|285.86|283.46|285.99|283.59|285.86|283.46|0
1649695110000|2022-04-11 16:38:30|285.99|283.59|286.12|283.72|286.12|283.72|285.99|283.59|0
1649695130000|2022-04-11 16:38:50|285.99|283.59|286.12|283.72|286.18|283.78|285.99|283.59|0
1649695140000|2022-04-11 16:39:00|286.24|283.84|286.5|284.1|286.5|284.1|286.24|283.84|0
1649695150000|2022-04-11 16:39:10|286.37|283.97|286.62|284.22|286.62|284.22|286.37|283.97|0
1649695160000|2022-04-11 16:39:20|286.5|284.1|286.12|283.72|286.5|284.1|286.12|283.72|0
1649695170000|2022-04-11 16:39:30|285.99|283.59|286.12|283.72|286.12|283.72|285.99|283.59|0
1649695180000|2022-04-11 16:39:40|286.24|283.84|286.12|283.72|286.24|283.84|286.12|283.72|0
1649695190000|2022-04-11 16:39:50|286.18|283.78|286.12|283.72|286.18|283.78|286.12|283.72|0
1649695200000|2022-04-11 16:40:00|285.99|283.59|285.86|283.46|285.99|283.59|285.86|283.46|0
1649695210000|2022-04-11 16:40:10|285.61|283.21|285.48|283.08|285.61|283.21|285.48|283.08|0
1649695220000|2022-04-11 16:40:20|285.36|282.96|285.48|283.08|285.48|283.08|285.36|282.96|0
1649695230000|2022-04-11 16:40:30|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1649695240000|2022-04-11 16:40:40|285.23|282.83|285.48|283.08|285.48|283.08|285.23|282.83|0
1649695250000|2022-04-11 16:40:50|285.36|282.96|285.61|283.21|285.61|283.21|285.36|282.96|0
1649695260000|2022-04-11 16:41:00|285.86|283.46|285.99|283.59|285.99|283.59|285.86|283.46|0
1649695270000|2022-04-11 16:41:10|285.86|283.46|285.86|283.46|285.86|283.46|285.86|283.46|0
1649695280000|2022-04-11 16:41:20|285.61|283.21|285.74|283.34|285.74|283.34|285.61|283.21|0
1649695290000|2022-04-11 16:41:30|285.86|283.46|285.86|283.46|285.86|283.46|285.74|283.34|0
1649695300000|2022-04-11 16:41:40|285.99|283.59|285.86|283.46|285.99|283.59|285.86|283.46|0
1649695310000|2022-04-11 16:41:50|285.92|283.52|285.99|283.59|285.99|283.59|285.86|283.46|0
1649695320000|2022-04-11 16:42:00|285.86|283.46|285.74|283.34|285.86|283.46|285.61|283.21|0
1649695330000|2022-04-11 16:42:10|285.86|283.46|285.86|283.46|285.86|283.46|285.86|283.46|0
1649695340000|2022-04-11 16:42:20|285.99|283.59|286.12|283.72|286.12|283.72|285.99|283.59|0
1649695350000|2022-04-11 16:42:30|285.99|283.59|286.05|283.65|286.05|283.65|285.99|283.59|0
1649695360000|2022-04-11 16:42:40|285.99|283.59|285.99|283.59|285.99|283.59|285.86|283.46|0
1649695370000|2022-04-11 16:42:50|285.86|283.46|285.86|283.46|285.86|283.46|285.86|283.46|0
1649695380000|2022-04-11 16:43:00|285.61|283.21|285.48|283.08|285.61|283.21|285.48|283.08|0
1649695390000|2022-04-11 16:43:10|285.36|282.96|285.23|282.83|285.36|282.96|285.23|282.83|0
1649695400000|2022-04-11 16:43:20|284.79|282.39|284.6|282.2|284.79|282.39|284.6|282.2|0
1649695410000|2022-04-11 16:43:30|284.73|282.33|284.98|282.58|284.98|282.58|284.73|282.33|0
1649695420000|2022-04-11 16:43:40|285.1|282.7|285.23|282.83|285.23|282.83|285.1|282.7|0
1649695430000|2022-04-11 16:43:50|285.36|282.96|285.48|283.08|285.48|283.08|285.36|282.96|0
1649695440000|2022-04-11 16:44:00|285.36|282.96|284.85|282.45|285.36|282.96|284.85|282.45|0
1649695450000|2022-04-11 16:44:10|284.98|282.58|285.1|282.7|285.1|282.7|284.98|282.58|0
1649695460000|2022-04-11 16:44:20|285.23|282.83|285.1|282.7|285.23|282.83|285.1|282.7|0
1649695470000|2022-04-11 16:44:30|284.98|282.58|284.98|282.58|285.1|282.7|284.98|282.58|0
1649695480000|2022-04-11 16:44:40|284.85|282.45|285.36|282.96|285.36|282.96|284.85|282.45|0
1649695490000|2022-04-11 16:44:50|285.23|282.83|285.23|282.83|285.36|282.96|285.23|282.83|0
1649695500000|2022-04-11 16:45:00|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1649695510000|2022-04-11 16:45:10|285.48|283.08|285.36|282.96|285.48|283.08|285.36|282.96|0
1649695520000|2022-04-11 16:45:20|285.48|283.08|285.74|283.34|285.74|283.34|285.48|283.08|0
1649695530000|2022-04-11 16:45:30|285.99|283.59|285.99|283.59|286.11|283.71|285.99|283.59|0
1649695540000|2022-04-11 16:45:40|286.11|283.71|285.74|283.34|286.11|283.71|285.74|283.34|0
1649695550000|2022-04-11 16:45:50|285.86|283.46|286.11|283.71|286.11|283.71|285.86|283.46|0
1649695560000|2022-04-11 16:46:00|286.37|283.97|287|284.6|287|284.6|286.37|283.97|0
1649695570000|2022-04-11 16:46:10|287.25|284.85|287.13|284.73|287.38|284.98|287.13|284.73|0
1649695580000|2022-04-11 16:46:20|287.25|284.85|287.25|284.85|287.25|284.85|287.25|284.85|0
1649695590000|2022-04-11 16:46:30|287.13|284.73|287.25|284.85|287.25|284.85|287.13|284.73|0
1649695600000|2022-04-11 16:46:40|287.13|284.73|287|284.6|287.13|284.73|287|284.6|0
1649695610000|2022-04-11 16:46:50|286.75|284.35|286.87|284.47|286.87|284.47|286.75|284.35|0
1649695620000|2022-04-11 16:47:00|286.49|284.09|286.37|283.97|286.49|284.09|286.37|283.97|0
1649695630000|2022-04-11 16:47:10|286.24|283.84|286.37|283.97|286.37|283.97|286.24|283.84|0
1649695640000|2022-04-11 16:47:20|286.43|284.03|286.24|283.84|286.49|284.09|286.24|283.84|0
1649695650000|2022-04-11 16:47:30|286.11|283.71|285.99|283.59|286.11|283.71|285.99|283.59|0
1649695660000|2022-04-11 16:47:40|285.86|283.46|285.86|283.46|285.99|283.59|285.86|283.46|0
1649695670000|2022-04-11 16:47:50|285.92|283.52|285.99|283.59|285.99|283.59|285.92|283.52|0
1649695680000|2022-04-11 16:48:00|285.86|283.46|285.61|283.21|285.86|283.46|285.61|283.21|0
1649695690000|2022-04-11 16:48:10|285.73|283.33|286.24|283.84|286.24|283.84|285.73|283.33|0
1649695700000|2022-04-11 16:48:20|286.49|284.09|286.49|284.09|286.62|284.22|286.49|284.09|0
1649695710000|2022-04-11 16:48:30|286.75|284.35|286.75|284.35|286.75|284.35|286.75|284.35|0
1649695720000|2022-04-11 16:48:40|286.87|284.47|286.37|283.97|286.87|284.47|286.37|283.97|0
1649695730000|2022-04-11 16:48:50|286.49|284.09|286.62|284.22|286.62|284.22|286.49|284.09|0
1649695740000|2022-04-11 16:49:00|286.75|284.35|286.62|284.22|286.75|284.35|286.62|284.22|0
1649695750000|2022-04-11 16:49:10|286.37|283.97|286.24|283.84|286.37|283.97|286.24|283.84|0
1649695760000|2022-04-11 16:49:20|286.49|284.09|286.62|284.22|286.87|284.47|286.43|284.03|0
1649695770000|2022-04-11 16:49:30|286.49|284.09|286.62|284.22|286.62|284.22|286.49|284.09|0
1649695780000|2022-04-11 16:49:40|286.75|284.35|286.87|284.47|286.87|284.47|286.62|284.22|0
1649695790000|2022-04-11 16:49:50|287|284.6|286.87|284.47|287|284.6|286.87|284.47|0
1649695800000|2022-04-11 16:50:00|286.75|284.35|286.49|284.09|286.75|284.35|286.49|284.09|0
1649695810000|2022-04-11 16:50:10|286.75|284.35|286.75|284.35|286.81|284.41|286.75|284.35|0
1649695820000|2022-04-11 16:50:20|286.62|284.22|286.75|284.35|286.75|284.35|286.62|284.22|0
1649695830000|2022-04-11 16:50:30|287|284.6|286.87|284.47|287|284.6|286.75|284.35|0
1649695840000|2022-04-11 16:50:40|286.75|284.35|287.25|284.85|287.25|284.85|286.75|284.35|0
1649695850000|2022-04-11 16:50:50|287.13|284.73|286.87|284.47|287.13|284.73|286.87|284.47|0
1649695860000|2022-04-11 16:51:00|287|284.6|286.87|284.47|287|284.6|286.75|284.35|0
1649695870000|2022-04-11 16:51:10|287|284.6|287.25|284.85|287.25|284.85|287|284.6|0
1649695880000|2022-04-11 16:51:20|287.13|284.73|287.38|284.98|287.38|284.98|287.13|284.73|0
1649695890000|2022-04-11 16:51:30|287.25|284.85|287|284.6|287.25|284.85|287|284.6|0
1649695900000|2022-04-11 16:51:40|287.06|284.66|287|284.6|287.13|284.73|287|284.6|0
1649695910000|2022-04-11 16:51:50|286.87|284.47|286.62|284.22|286.87|284.47|286.62|284.22|0
1649695920000|2022-04-11 16:52:00|286.74|284.34|287|284.6|287|284.6|286.74|284.34|0
1649695930000|2022-04-11 16:52:10|286.87|284.47|286.74|284.34|286.87|284.47|286.74|284.34|0
1649695940000|2022-04-11 16:52:20|286.62|284.22|286.24|283.84|286.62|284.22|286.24|283.84|0
1649695950000|2022-04-11 16:52:30|286.11|283.71|286.11|283.71|286.11|283.71|285.99|283.59|0
1649695960000|2022-04-11 16:52:40|286.24|283.84|286.36|283.96|286.36|283.96|286.11|283.71|0
1649695970000|2022-04-11 16:52:50|286.24|283.84|285.98|283.58|286.24|283.84|285.98|283.58|0
1649695980000|2022-04-11 16:53:00|285.73|283.33|285.61|283.21|285.73|283.33|285.61|283.21|0
1649695990000|2022-04-11 16:53:10|285.35|282.95|285.35|282.95|285.35|282.95|285.35|282.95|0
1649696000000|2022-04-11 16:53:20|285.48|283.08|285.48|283.08|285.61|283.21|285.35|282.95|0
1649696010000|2022-04-11 16:53:30|285.61|283.21|285.61|283.21|285.61|283.21|285.48|283.08|0
1649696020000|2022-04-11 16:53:40|285.73|283.33|285.86|283.46|285.86|283.46|285.73|283.33|0
1649696030000|2022-04-11 16:53:50|285.73|283.33|285.48|283.08|285.73|283.33|285.48|283.08|0
1649696040000|2022-04-11 16:54:00|285.61|283.21|284.85|282.45|285.61|283.21|284.85|282.45|0
1649696050000|2022-04-11 16:54:10|284.72|282.32|284.22|281.82|284.72|282.32|284.22|281.82|0
1649696060000|2022-04-11 16:54:20|284.09|281.69|284.34|281.94|284.34|281.94|284.09|281.69|0
1649696070000|2022-04-11 16:54:30|284.47|282.07|284.59|282.19|284.59|282.19|284.47|282.07|0
1649696080000|2022-04-11 16:54:40|284.47|282.07|284.59|282.19|284.59|282.19|284.47|282.07|0
1649696090000|2022-04-11 16:54:50|284.72|282.32|284.97|282.57|284.97|282.57|284.72|282.32|0
1649696100000|2022-04-11 16:55:00|284.85|282.45|284.72|282.32|284.85|282.45|284.47|282.07|0
1649696120000|2022-04-11 16:55:20|285.1|282.7|285.1|282.7|285.23|282.83|285.1|282.7|0
1649696130000|2022-04-11 16:55:30|284.97|282.57|284.85|282.45|284.97|282.57|284.72|282.32|0
1649696140000|2022-04-11 16:55:40|284.97|282.57|284.59|282.19|284.97|282.57|284.59|282.19|0
1649696150000|2022-04-11 16:55:50|284.65|282.25|284.72|282.32|284.72|282.32|284.65|282.25|0
1649696160000|2022-04-11 16:56:00|284.85|282.45|284.91|282.51|284.97|282.57|284.85|282.45|0
1649696170000|2022-04-11 16:56:10|284.97|282.57|285.35|282.95|285.35|282.95|284.91|282.51|0
1649696180000|2022-04-11 16:56:20|285.23|282.83|284.97|282.57|285.23|282.83|284.97|282.57|0
1649696190000|2022-04-11 16:56:30|284.85|282.45|284.85|282.45|284.85|282.45|284.72|282.32|0
1649696200000|2022-04-11 16:56:40|284.72|282.32|284.72|282.32|284.72|282.32|284.59|282.19|0
1649696210000|2022-04-11 16:56:50|284.59|282.19|284.59|282.19|284.59|282.19|284.53|282.13|0
1649696220000|2022-04-11 16:57:00|284.72|282.32|285.16|282.76|285.16|282.76|284.72|282.32|0
1649696230000|2022-04-11 16:57:10|285.22|282.82|285.1|282.7|285.22|282.82|285.1|282.7|0
1649696240000|2022-04-11 16:57:20|284.97|282.57|285.35|282.95|285.35|282.95|284.97|282.57|0
1649696260000|2022-04-11 16:57:40|285.48|283.08|285.73|283.33|285.73|283.33|285.48|283.08|0
1649696270000|2022-04-11 16:57:50|285.98|283.58|286.11|283.71|286.24|283.84|285.98|283.58|0
1649696280000|2022-04-11 16:58:00|286.36|283.96|286.62|284.22|286.62|284.22|286.36|283.96|0
1649696290000|2022-04-11 16:58:10|286.87|284.47|286.74|284.34|286.87|284.47|286.62|284.22|0
1649696300000|2022-04-11 16:58:20|286.62|284.22|286.36|283.96|286.62|284.22|286.36|283.96|0
1649696310000|2022-04-11 16:58:30|286.49|284.09|286.36|283.96|286.62|284.22|286.36|283.96|0
1649696320000|2022-04-11 16:58:40|286.24|283.84|286.36|283.96|286.49|284.09|286.24|283.84|0
1649696330000|2022-04-11 16:58:50|285.98|283.58|285.98|283.58|285.98|283.58|285.98|283.58|0
1649696340000|2022-04-11 16:59:00|285.73|283.33|285.86|283.46|285.98|283.58|285.73|283.33|0
1649696350000|2022-04-11 16:59:10|285.98|283.58|286.24|283.84|286.24|283.84|285.98|283.58|0
1649696360000|2022-04-11 16:59:20|286.36|283.96|286.49|284.09|286.49|284.09|286.36|283.96|0
1649696370000|2022-04-11 16:59:30|286.36|283.96|286.24|283.84|286.49|284.09|286.24|283.84|0
1649696380000|2022-04-11 16:59:40|286.36|283.96|286.55|284.15|286.61|284.21|286.36|283.96|0
1649696390000|2022-04-11 16:59:50|286.49|284.09|286.49|284.09|286.49|284.09|286.36|283.96|0
1649696400000|2022-04-11 17:00:00|286.36|283.96|287.5|285.1|287.5|285.1|286.36|283.96|0
1649696410000|2022-04-11 17:00:10|288.01|285.61|287.63|285.23|288.01|285.61|287.63|285.23|0
1649696420000|2022-04-11 17:00:20|287.76|285.36|287.63|285.23|287.76|285.36|287.5|285.1|0
1649696430000|2022-04-11 17:00:30|287.5|285.1|287.94|285.54|287.94|285.54|287.5|285.1|0
1649696440000|2022-04-11 17:00:40|287.88|285.48|287.88|285.48|288.14|285.74|287.88|285.48|0
1649696450000|2022-04-11 17:00:50|288.01|285.61|288.26|285.86|288.26|285.86|288.01|285.61|0
1649696460000|2022-04-11 17:01:00|288.14|285.74|287.88|285.48|288.14|285.74|287.88|285.48|0
1649696470000|2022-04-11 17:01:10|288.26|285.86|288.39|285.99|288.39|285.99|288.01|285.61|0
1649696480000|2022-04-11 17:01:20|288.52|286.12|289.28|286.88|289.28|286.88|288.52|286.12|0
1649696490000|2022-04-11 17:01:30|288.77|286.37|289.03|286.63|289.03|286.63|288.77|286.37|0
1649696500000|2022-04-11 17:01:40|288.9|286.5|289.03|286.63|289.15|286.75|288.9|286.5|0
1649696510000|2022-04-11 17:01:50|288.9|286.5|289.03|286.63|289.03|286.63|288.64|286.24|0
1649696520000|2022-04-11 17:02:00|289.15|286.75|289.79|287.39|289.79|287.39|289.15|286.75|0
1649696530000|2022-04-11 17:02:10|289.66|287.26|289.66|287.26|289.66|287.26|289.54|287.14|0
1649696540000|2022-04-11 17:02:20|289.54|287.14|289.41|287.01|289.54|287.14|289.28|286.88|0
1649696550000|2022-04-11 17:02:30|289.28|286.88|289.09|286.69|289.28|286.88|289.03|286.63|0
1649696560000|2022-04-11 17:02:40|289.15|286.75|289.15|286.75|289.15|286.75|288.9|286.5|0
1649696570000|2022-04-11 17:02:50|289.28|286.88|289.28|286.88|289.28|286.88|289.15|286.75|0
1649696580000|2022-04-11 17:03:00|289.03|286.63|289.03|286.63|289.15|286.75|288.9|286.5|0
1649696590000|2022-04-11 17:03:10|289.28|286.88|289.41|287.01|289.41|287.01|289.28|286.88|0
1649696600000|2022-04-11 17:03:20|289.54|287.14|289.41|287.01|289.54|287.14|289.41|287.01|0
1649696610000|2022-04-11 17:03:30|289.66|287.26|289.41|287.01|289.66|287.26|289.28|286.88|0
1649696620000|2022-04-11 17:03:40|289.15|286.75|289.09|286.69|289.15|286.75|289.03|286.63|0
1649696630000|2022-04-11 17:03:50|288.96|286.56|288.83|286.43|288.96|286.56|288.83|286.43|0
1649696640000|2022-04-11 17:04:00|288.64|286.24|288.52|286.12|288.64|286.24|288.52|286.12|0
1649696650000|2022-04-11 17:04:10|288.39|285.99|288.26|285.86|288.52|286.12|288.26|285.86|0
1649696660000|2022-04-11 17:04:20|288.52|286.12|288.77|286.37|288.77|286.37|288.52|286.12|0
1649696670000|2022-04-11 17:04:30|288.9|286.5|288.77|286.37|288.9|286.5|288.77|286.37|0
1649696680000|2022-04-11 17:04:40|288.9|286.5|288.9|286.5|289.03|286.63|288.9|286.5|0
1649696690000|2022-04-11 17:04:50|289.03|286.63|289.28|286.88|289.28|286.88|289.03|286.63|0
1649696700000|2022-04-11 17:05:00|289.15|286.75|288.83|286.43|289.15|286.75|288.83|286.43|0
1649696710000|2022-04-11 17:05:10|288.77|286.37|288.64|286.24|288.77|286.37|288.52|286.12|0
1649696720000|2022-04-11 17:05:20|288.77|286.37|288.9|286.5|288.9|286.5|288.77|286.37|0
1649696730000|2022-04-11 17:05:30|289.28|286.88|289.53|287.13|289.53|287.13|289.28|286.88|0
1649696740000|2022-04-11 17:05:40|289.66|287.26|289.79|287.39|289.79|287.39|289.53|287.13|0
1649696750000|2022-04-11 17:05:50|289.92|287.52|290.04|287.64|290.04|287.64|289.79|287.39|0
1649696760000|2022-04-11 17:06:00|289.66|287.26|289.28|286.88|289.66|287.26|289.28|286.88|0
1649696770000|2022-04-11 17:06:10|289.47|287.07|289.28|286.88|289.47|287.07|289.15|286.75|0
1649696780000|2022-04-11 17:06:20|289.41|287.01|289.41|287.01|289.41|287.01|289.41|287.01|0
1649696790000|2022-04-11 17:06:30|289.79|287.39|289.79|287.39|289.79|287.39|289.79|287.39|0
1649696800000|2022-04-11 17:06:40|289.66|287.26|289.66|287.26|289.66|287.26|289.66|287.26|0
1649696810000|2022-04-11 17:06:50|289.79|287.39|289.79|287.39|289.92|287.52|289.79|287.39|0
1649696820000|2022-04-11 17:07:00|289.92|287.52|290.17|287.77|290.17|287.77|289.92|287.52|0
1649696830000|2022-04-11 17:07:10|289.92|287.52|289.85|287.45|290.04|287.64|289.79|287.39|0
1649696840000|2022-04-11 17:07:20|289.79|287.39|289.66|287.26|289.79|287.39|289.66|287.26|0
1649696850000|2022-04-11 17:07:30|289.53|287.13|289.53|287.13|289.53|287.13|289.41|287.01|0
1649696860000|2022-04-11 17:07:40|289.41|287.01|289.28|286.88|289.41|287.01|289.28|286.88|0
1649696870000|2022-04-11 17:07:50|289.21|286.81|289.28|286.88|289.28|286.88|289.21|286.81|0
1649696880000|2022-04-11 17:08:00|289.41|287.01|289.53|287.13|289.53|287.13|289.28|286.88|0
1649696890000|2022-04-11 17:08:10|289.66|287.26|289.66|287.26|289.92|287.52|289.66|287.26|0
1649696900000|2022-04-11 17:08:20|289.79|287.39|289.92|287.52|289.92|287.52|289.66|287.26|0
1649696910000|2022-04-11 17:08:30|289.79|287.39|289.79|287.39|289.79|287.39|289.66|287.26|0
1649696920000|2022-04-11 17:08:40|289.66|287.26|289.28|286.88|289.66|287.26|289.28|286.88|0
1649696930000|2022-04-11 17:08:50|289.15|286.75|288.64|286.24|289.15|286.75|288.64|286.24|0
1649696940000|2022-04-11 17:09:00|288.77|286.37|288.9|286.5|289.15|286.75|288.77|286.37|0
1649696950000|2022-04-11 17:09:10|289.02|286.62|288.77|286.37|289.02|286.62|288.77|286.37|0
1649696960000|2022-04-11 17:09:20|288.9|286.5|288.64|286.24|288.9|286.5|288.64|286.24|0
1649696970000|2022-04-11 17:09:30|288.7|286.3|288.9|286.5|288.9|286.5|288.7|286.3|0
1649696980000|2022-04-11 17:09:40|288.77|286.37|288.96|286.56|289.15|286.75|288.77|286.37|0
1649696990000|2022-04-11 17:09:50|289.02|286.62|288.77|286.37|289.02|286.62|288.77|286.37|0
1649697000000|2022-04-11 17:10:00|288.9|286.5|288.77|286.37|288.9|286.5|288.77|286.37|0
1649697010000|2022-04-11 17:10:10|288.64|286.24|288.77|286.37|288.77|286.37|288.64|286.24|0
1649697020000|2022-04-11 17:10:20|288.64|286.24|288.64|286.24|288.77|286.37|288.64|286.24|0
1649697030000|2022-04-11 17:10:30|288.45|286.05|288.51|286.11|288.51|286.11|288.45|286.05|0
1649697040000|2022-04-11 17:10:40|288.64|286.24|288.51|286.11|288.64|286.24|288.51|286.11|0
1649697050000|2022-04-11 17:10:50|288.77|286.37|288.9|286.5|288.9|286.5|288.64|286.24|0
1649697060000|2022-04-11 17:11:00|288.77|286.37|288.9|286.5|288.9|286.5|288.77|286.37|0
1649697070000|2022-04-11 17:11:10|289.15|286.75|289.28|286.88|289.4|287|289.15|286.75|0
1649697080000|2022-04-11 17:11:20|289.15|286.75|289.4|287|289.4|287|289.15|286.75|0
1649697090000|2022-04-11 17:11:30|289.66|287.26|289.53|287.13|289.91|287.51|289.53|287.13|0
1649697100000|2022-04-11 17:11:40|289.4|287|289.4|287|289.4|287|289.4|287|0
1649697110000|2022-04-11 17:11:50|289.15|286.75|289.02|286.62|289.28|286.88|289.02|286.62|0
1649697120000|2022-04-11 17:12:00|288.89|286.49|289.15|286.75|289.28|286.88|288.64|286.24|0
1649697130000|2022-04-11 17:12:10|288.89|286.49|289.15|286.75|289.28|286.88|288.89|286.49|0
1649697140000|2022-04-11 17:12:20|289.28|286.88|289.66|287.26|289.66|287.26|289.28|286.88|0
1649697150000|2022-04-11 17:12:30|289.79|287.39|289.91|287.51|289.91|287.51|289.79|287.39|0
1649697160000|2022-04-11 17:12:40|289.79|287.39|289.53|287.13|289.79|287.39|289.53|287.13|0
1649697170000|2022-04-11 17:12:50|289.4|287|289.28|286.88|289.4|287|289.28|286.88|0
1649697180000|2022-04-11 17:13:00|289.4|287|289.79|287.39|289.91|287.51|289.4|287|0
1649697190000|2022-04-11 17:13:10|290.04|287.64|289.91|287.51|290.04|287.64|289.91|287.51|0
1649697200000|2022-04-11 17:13:20|290.04|287.64|290.04|287.64|290.04|287.64|289.97|287.57|0
1649697210000|2022-04-11 17:13:30|289.91|287.51|289.66|287.26|289.91|287.51|289.66|287.26|0
1649697220000|2022-04-11 17:13:40|289.53|287.13|289.15|286.75|289.53|287.13|289.15|286.75|0
1649697230000|2022-04-11 17:13:50|289.28|286.88|289.4|287|289.4|287|289.28|286.88|0
1649697240000|2022-04-11 17:14:00|289.34|286.94|289.15|286.75|289.4|287|289.15|286.75|0
1649697250000|2022-04-11 17:14:10|289.08|286.68|288.89|286.49|289.15|286.75|288.89|286.49|0
1649697260000|2022-04-11 17:14:20|288.95|286.55|288.77|286.37|288.95|286.55|288.77|286.37|0
1649697270000|2022-04-11 17:14:30|288.64|286.24|288.64|286.24|288.64|286.24|288.64|286.24|0
1649697280000|2022-04-11 17:14:40|288.77|286.37|289.66|287.26|289.66|287.26|288.64|286.24|0
1649697290000|2022-04-11 17:14:50|289.79|287.39|289.79|287.39|289.79|287.39|289.79|287.39|0
1649697300000|2022-04-11 17:15:00|289.66|287.26|289.28|286.88|289.79|287.39|289.28|286.88|0
1649697310000|2022-04-11 17:15:10|289.15|286.75|289.28|286.88|289.28|286.88|289.15|286.75|0
1649697320000|2022-04-11 17:15:20|289.15|286.75|289.15|286.75|289.15|286.75|289.02|286.62|0
1649697330000|2022-04-11 17:15:30|289.02|286.62|289.15|286.75|289.15|286.75|289.02|286.62|0
1649697340000|2022-04-11 17:15:40|289.28|286.88|289.66|287.26|289.66|287.26|289.28|286.88|0
1649697350000|2022-04-11 17:15:50|289.53|287.13|289.28|286.88|289.53|287.13|289.28|286.88|0
1649697360000|2022-04-11 17:16:00|289.15|286.75|288.51|286.11|289.15|286.75|288.51|286.11|0
1649697370000|2022-04-11 17:16:10|288.38|285.98|288.13|285.73|288.38|285.98|288|285.6|0
1649697380000|2022-04-11 17:16:20|288.26|285.86|288.38|285.98|288.38|285.98|288.13|285.73|0
1649697390000|2022-04-11 17:16:30|288.26|285.86|288.26|285.86|288.38|285.98|288.26|285.86|0
1649697400000|2022-04-11 17:16:40|288.51|286.11|288.26|285.86|288.51|286.11|288.26|285.86|0
1649697410000|2022-04-11 17:16:50|288|285.6|288.13|285.73|288.13|285.73|288|285.6|0
1649697420000|2022-04-11 17:17:00|288|285.6|287.75|285.35|288|285.6|287.62|285.22|0
1649697430000|2022-04-11 17:17:10|287.62|285.22|287.49|285.09|287.62|285.22|287.49|285.09|0
1649697440000|2022-04-11 17:17:20|287.88|285.48|287.75|285.35|287.88|285.48|287.62|285.22|0
1649697450000|2022-04-11 17:17:30|287.88|285.48|287.62|285.22|287.88|285.48|287.62|285.22|0
1649697460000|2022-04-11 17:17:40|287.49|285.09|287.37|284.97|287.49|285.09|287.37|284.97|0
1649697470000|2022-04-11 17:17:50|287.49|285.09|287.75|285.35|287.75|285.35|287.37|284.97|0
1649697480000|2022-04-11 17:18:00|287.62|285.22|287.49|285.09|287.75|285.35|287.49|285.09|0
1649697490000|2022-04-11 17:18:10|287.62|285.22|287.24|284.84|287.62|285.22|287.24|284.84|0
1649697500000|2022-04-11 17:18:20|287.11|284.71|287.24|284.84|287.24|284.84|287.11|284.71|0
1649697510000|2022-04-11 17:18:30|287.11|284.71|287.37|284.97|287.37|284.97|287.11|284.71|0
1649697520000|2022-04-11 17:18:40|287.49|285.09|287.37|284.97|287.49|285.09|287.24|284.84|0
1649697530000|2022-04-11 17:18:50|287.24|284.84|287.11|284.71|287.24|284.84|286.99|284.59|0
1649697540000|2022-04-11 17:19:00|287.17|284.77|287.11|284.71|287.17|284.77|287.05|284.65|0
1649697550000|2022-04-11 17:19:10|287.37|284.97|287.62|285.22|287.62|285.22|287.37|284.97|0
1649697560000|2022-04-11 17:19:20|287.49|285.09|287.87|285.47|287.87|285.47|287.49|285.09|0
1649697570000|2022-04-11 17:19:30|287.75|285.35|287.62|285.22|287.75|285.35|287.62|285.22|0
1649697580000|2022-04-11 17:19:40|287.49|285.09|287.75|285.35|287.75|285.35|287.49|285.09|0
1649697590000|2022-04-11 17:19:50|287.87|285.47|287.87|285.47|287.87|285.47|287.75|285.35|0
1649697600000|2022-04-11 17:20:00|288.38|285.98|288.13|285.73|288.38|285.98|288.13|285.73|0
1649697610000|2022-04-11 17:20:10|288.26|285.86|288.26|285.86|288.26|285.86|288.26|285.86|0
1649697620000|2022-04-11 17:20:20|288.13|285.73|288|285.6|288.13|285.73|288|285.6|0
1649697630000|2022-04-11 17:20:30|287.75|285.35|287.37|284.97|287.75|285.35|287.37|284.97|0
1649697640000|2022-04-11 17:20:40|287.49|285.09|287.3|284.9|287.49|285.09|287.3|284.9|0
1649697650000|2022-04-11 17:20:50|287.37|284.97|287.49|285.09|287.49|285.09|287.37|284.97|0
1649697660000|2022-04-11 17:21:00|287.37|284.97|287.24|284.84|287.37|284.97|287.24|284.84|0
1649697670000|2022-04-11 17:21:10|287.05|284.65|286.99|284.59|287.05|284.65|286.99|284.59|0
1649697680000|2022-04-11 17:21:20|286.86|284.46|286.73|284.33|286.86|284.46|286.61|284.21|0
1649697690000|2022-04-11 17:21:30|286.67|284.27|286.61|284.21|286.73|284.33|286.61|284.21|0
1649697700000|2022-04-11 17:21:40|286.73|284.33|286.61|284.21|286.73|284.33|286.61|284.21|0
1649697710000|2022-04-11 17:21:50|286.73|284.33|286.99|284.59|286.99|284.59|286.73|284.33|0
1649697720000|2022-04-11 17:22:00|286.86|284.46|286.79|284.39|286.86|284.46|286.73|284.33|0
1649697730000|2022-04-11 17:22:10|286.73|284.33|286.48|284.08|286.73|284.33|286.48|284.08|0
1649697740000|2022-04-11 17:22:20|286.35|283.95|286.23|283.83|286.35|283.95|286.1|283.7|0
1649697750000|2022-04-11 17:22:30|286.73|284.33|286.73|284.33|286.73|284.33|286.73|284.33|0
1649697760000|2022-04-11 17:22:40|286.61|284.21|286.99|284.59|286.99|284.59|286.61|284.21|0
1649697770000|2022-04-11 17:22:50|286.73|284.33|286.99|284.59|286.99|284.59|286.73|284.33|0
1649697780000|2022-04-11 17:23:00|286.86|284.46|287.11|284.71|287.11|284.71|286.86|284.46|0
1649697790000|2022-04-11 17:23:10|287.24|284.84|287.24|284.84|287.24|284.84|287.11|284.71|0
1649697800000|2022-04-11 17:23:20|287.11|284.71|287.11|284.71|287.11|284.71|287.11|284.71|0
1649697810000|2022-04-11 17:23:30|287.05|284.65|287.24|284.84|287.24|284.84|287.05|284.65|0
1649697820000|2022-04-11 17:23:40|286.6|284.2|286.22|283.82|286.6|284.2|286.22|283.82|0
1649697830000|2022-04-11 17:23:50|285.85|283.45|285.97|283.57|285.97|283.57|285.85|283.45|0
1649697840000|2022-04-11 17:24:00|285.85|283.45|286.22|283.82|286.22|283.82|285.85|283.45|0
1649697850000|2022-04-11 17:24:10|286.1|283.7|285.97|283.57|286.1|283.7|285.97|283.57|0
1649697860000|2022-04-11 17:24:20|285.84|283.44|285.97|283.57|286.03|283.63|285.84|283.44|0
1649697870000|2022-04-11 17:24:30|285.72|283.32|285.21|282.81|285.72|283.32|284.96|282.56|0
1649697880000|2022-04-11 17:24:40|285.34|282.94|285.21|282.81|285.34|282.94|285.21|282.81|0
1649697890000|2022-04-11 17:24:50|285.34|282.94|285.34|282.94|285.34|282.94|285.34|282.94|0
1649697900000|2022-04-11 17:25:00|285.59|283.19|285.59|283.19|285.72|283.32|285.59|283.19|0
1649697910000|2022-04-11 17:25:10|285.84|283.44|285.72|283.32|285.97|283.57|285.72|283.32|0
1649697920000|2022-04-11 17:25:20|285.65|283.25|285.59|283.19|285.72|283.32|285.59|283.19|0
1649697930000|2022-04-11 17:25:30|285.97|283.57|286.1|283.7|286.1|283.7|285.97|283.57|0
1649697940000|2022-04-11 17:25:40|285.97|283.57|286.1|283.7|286.22|283.82|285.97|283.57|0
1649697950000|2022-04-11 17:25:50|285.97|283.57|285.59|283.19|285.97|283.57|285.59|283.19|0
1649697960000|2022-04-11 17:26:00|285.72|283.32|285.72|283.32|285.84|283.44|285.72|283.32|0
1649697970000|2022-04-11 17:26:10|285.84|283.44|285.72|283.32|285.84|283.44|285.72|283.32|0
1649697980000|2022-04-11 17:26:20|285.97|283.57|285.59|283.19|285.97|283.57|285.59|283.19|0
1649697990000|2022-04-11 17:26:30|285.72|283.32|285.46|283.06|285.72|283.32|285.4|283|0
1649698000000|2022-04-11 17:26:40|285.34|282.94|285.09|282.69|285.34|282.94|285.09|282.69|0
1649698010000|2022-04-11 17:26:50|285.21|282.81|285.09|282.69|285.21|282.81|284.96|282.56|0
1649698020000|2022-04-11 17:27:00|285.21|282.81|284.58|282.18|285.21|282.81|284.58|282.18|0
1649698030000|2022-04-11 17:27:10|284.83|282.43|284.71|282.31|284.83|282.43|284.58|282.18|0
1649698040000|2022-04-11 17:27:20|284.96|282.56|285.09|282.69|285.21|282.81|284.96|282.56|0
1649698050000|2022-04-11 17:27:30|285.21|282.81|285.34|282.94|285.34|282.94|285.21|282.81|0
1649698060000|2022-04-11 17:27:40|285.21|282.81|285.34|282.94|285.34|282.94|285.21|282.81|0
1649698070000|2022-04-11 17:27:50|285.46|283.06|285.59|283.19|285.72|283.32|285.46|283.06|0
1649698080000|2022-04-11 17:28:00|285.46|283.06|285.59|283.19|285.59|283.19|285.46|283.06|0
1649698090000|2022-04-11 17:28:10|285.72|283.32|285.9|283.5|285.9|283.5|285.72|283.32|0
1649698100000|2022-04-11 17:28:20|285.97|283.57|286.48|284.08|286.48|284.08|285.97|283.57|0
1649698110000|2022-04-11 17:28:30|286.35|283.95|286.22|283.82|286.35|283.95|286.22|283.82|0
1649698120000|2022-04-11 17:28:40|286.35|283.95|286.35|283.95|286.48|284.08|286.22|283.82|0
1649698130000|2022-04-11 17:28:50|286.22|283.82|286.35|283.95|286.35|283.95|286.22|283.82|0
1649698140000|2022-04-11 17:29:00|286.22|283.82|285.78|283.38|286.22|283.82|285.78|283.38|0
1649698150000|2022-04-11 17:29:10|285.59|283.19|285.34|282.94|285.59|283.19|285.34|282.94|0
1649698160000|2022-04-11 17:29:20|285.46|283.06|285.21|282.81|285.46|283.06|285.21|282.81|0
1649698170000|2022-04-11 17:29:30|285.08|282.68|285.21|282.81|285.21|282.81|284.96|282.56|0
1649698180000|2022-04-11 17:29:40|285.08|282.68|285.21|282.81|285.21|282.81|285.08|282.68|0
1649698190000|2022-04-11 17:29:50|285.34|282.94|285.78|283.38|285.78|283.38|285.34|282.94|0
1649698200000|2022-04-11 17:30:00|285.72|283.32|285.84|283.44|285.84|283.44|285.72|283.32|0
1649698210000|2022-04-11 17:30:10|285.97|283.57|286.48|284.08|286.48|284.08|285.97|283.57|0
1649698220000|2022-04-11 17:30:20|286.35|283.95|286.54|284.14|286.6|284.2|286.35|283.95|0
1649698230000|2022-04-11 17:30:30|286.47|284.07|286.6|284.2|286.6|284.2|286.35|283.95|0
1649698240000|2022-04-11 17:30:40|286.73|284.33|286.85|284.45|286.85|284.45|286.73|284.33|0
1649698250000|2022-04-11 17:30:50|286.73|284.33|286.73|284.33|286.98|284.58|286.73|284.33|0
1649698260000|2022-04-11 17:31:00|286.85|284.45|286.73|284.33|286.85|284.45|286.47|284.07|0
1649698270000|2022-04-11 17:31:10|286.79|284.39|287.11|284.71|287.11|284.71|286.79|284.39|0
1649698280000|2022-04-11 17:31:20|287.24|284.84|287.11|284.71|287.36|284.96|287.11|284.71|0
1649698290000|2022-04-11 17:31:30|287.23|284.83|286.98|284.58|287.23|284.83|286.98|284.58|0
1649698300000|2022-04-11 17:31:40|287.11|284.71|287.36|284.96|287.36|284.96|287.11|284.71|0
1649698310000|2022-04-11 17:31:50|287.11|284.71|287.49|285.09|287.49|285.09|287.11|284.71|0
1649698320000|2022-04-11 17:32:00|287.23|284.83|287.62|285.22|287.62|285.22|287.23|284.83|0
1649698330000|2022-04-11 17:32:10|287.49|285.09|287.74|285.34|287.74|285.34|287.49|285.09|0
1649698340000|2022-04-11 17:32:20|287.23|284.83|286.98|284.58|287.36|284.96|286.98|284.58|0
1649698350000|2022-04-11 17:32:30|286.85|284.45|286.98|284.58|286.98|284.58|286.85|284.45|0
1649698360000|2022-04-11 17:32:40|287.11|284.71|287.11|284.71|287.11|284.71|286.98|284.58|0
1649698370000|2022-04-11 17:32:50|286.98|284.58|287.23|284.83|287.23|284.83|286.98|284.58|0
1649698380000|2022-04-11 17:33:00|287.17|284.77|287.23|284.83|287.36|284.96|287.11|284.71|0
1649698390000|2022-04-11 17:33:10|287.11|284.71|287.23|284.83|287.23|284.83|287.11|284.71|0
1649698400000|2022-04-11 17:33:20|287.11|284.71|287.23|284.83|287.23|284.83|286.98|284.58|0
1649698410000|2022-04-11 17:33:30|287.11|284.71|286.73|284.33|287.11|284.71|286.73|284.33|0
1649698420000|2022-04-11 17:33:40|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1649698430000|2022-04-11 17:33:50|286.73|284.33|286.73|284.33|286.73|284.33|286.6|284.2|0
1649698440000|2022-04-11 17:34:00|286.85|284.45|286.73|284.33|286.85|284.45|286.73|284.33|0
1649698460000|2022-04-11 17:34:20|286.53|284.13|286.6|284.2|286.6|284.2|286.53|284.13|0
1649698470000|2022-04-11 17:34:30|286.47|284.07|286.73|284.33|286.73|284.33|286.47|284.07|0
1649698480000|2022-04-11 17:34:40|286.85|284.45|287.23|284.83|287.23|284.83|286.85|284.45|0
1649698490000|2022-04-11 17:34:50|287.49|285.09|287.74|285.34|287.74|285.34|287.49|285.09|0
1649698500000|2022-04-11 17:35:00|287.87|285.47|287.99|285.59|287.99|285.59|287.87|285.47|0
1649698510000|2022-04-11 17:35:10|288.25|285.85|288.38|285.98|288.38|285.98|288.25|285.85|0
1649698520000|2022-04-11 17:35:20|288.63|286.23|288.25|285.85|288.76|286.36|288.25|285.85|0
1649698530000|2022-04-11 17:35:30|287.99|285.59|287.74|285.34|287.99|285.59|287.74|285.34|0
1649698540000|2022-04-11 17:35:40|287.36|284.96|287.49|285.09|287.49|285.09|287.36|284.96|0
1649698550000|2022-04-11 17:35:50|287.36|284.96|287.36|284.96|287.61|285.21|287.36|284.96|0
1649698560000|2022-04-11 17:36:00|286.98|284.58|287.11|284.71|287.17|284.77|286.98|284.58|0
1649698570000|2022-04-11 17:36:10|286.98|284.58|286.85|284.45|286.98|284.58|286.85|284.45|0
1649698580000|2022-04-11 17:36:20|286.73|284.33|286.47|284.07|286.73|284.33|286.35|283.95|0
1649698590000|2022-04-11 17:36:30|286.6|284.2|286.35|283.95|286.6|284.2|286.35|283.95|0
1649698600000|2022-04-11 17:36:40|286.28|283.88|286.09|283.69|286.28|283.88|286.09|283.69|0
1649698610000|2022-04-11 17:36:50|285.97|283.57|285.27|282.87|285.97|283.57|285.27|282.87|0
1649698620000|2022-04-11 17:37:00|285.33|282.93|286.22|283.82|286.22|283.82|285.33|282.93|0
1649698630000|2022-04-11 17:37:10|286.03|283.63|285.97|283.57|286.03|283.63|285.97|283.57|0
1649698640000|2022-04-11 17:37:20|285.84|283.44|285.97|283.57|285.97|283.57|285.84|283.44|0
1649698650000|2022-04-11 17:37:30|285.84|283.44|285.84|283.44|285.84|283.44|285.84|283.44|0
1649698660000|2022-04-11 17:37:40|285.97|283.57|286.09|283.69|286.09|283.69|285.97|283.57|0
1649698670000|2022-04-11 17:37:50|286.6|284.2|286.47|284.07|286.6|284.2|286.35|283.95|0
1649698680000|2022-04-11 17:38:00|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1649698690000|2022-04-11 17:38:10|286.72|284.32|286.85|284.45|286.85|284.45|286.72|284.32|0
1649698700000|2022-04-11 17:38:20|286.47|284.07|286.09|283.69|286.47|284.07|285.97|283.57|0
1649698710000|2022-04-11 17:38:30|286.22|283.82|286.41|284.01|286.47|284.07|286.22|283.82|0
1649698720000|2022-04-11 17:38:40|286.34|283.94|286.34|283.94|286.47|284.07|286.34|283.94|0
1649698730000|2022-04-11 17:38:50|286.47|284.07|286.47|284.07|286.53|284.13|286.47|284.07|0
1649698740000|2022-04-11 17:39:00|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1649698750000|2022-04-11 17:39:10|286.47|284.07|286.47|284.07|286.47|284.07|286.34|283.94|0
1649698760000|2022-04-11 17:39:20|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1649698770000|2022-04-11 17:39:30|286.47|284.07|286.6|284.2|286.6|284.2|286.47|284.07|0
1649698780000|2022-04-11 17:39:40|286.72|284.32|286.66|284.26|286.72|284.32|286.66|284.26|0
1649698790000|2022-04-11 17:39:50|286.98|284.58|287.1|284.7|287.1|284.7|286.98|284.58|0
1649698800000|2022-04-11 17:40:00|286.91|284.51|286.72|284.32|286.91|284.51|286.72|284.32|0
1649698810000|2022-04-11 17:40:10|287.1|284.7|287.1|284.7|287.1|284.7|286.85|284.45|0
1649698820000|2022-04-11 17:40:20|287.17|284.77|287.36|284.96|287.36|284.96|287.17|284.77|0
1649698830000|2022-04-11 17:40:30|287.48|285.08|287.87|285.47|287.87|285.47|287.48|285.08|0
1649698840000|2022-04-11 17:40:40|287.8|285.4|287.87|285.47|287.87|285.47|287.61|285.21|0
1649698850000|2022-04-11 17:40:50|287.99|285.59|288.12|285.72|288.25|285.85|287.99|285.59|0
1649698860000|2022-04-11 17:41:00|288.25|285.85|288.43|286.03|288.5|286.1|288.25|285.85|0
1649698870000|2022-04-11 17:41:10|288.63|286.23|288.25|285.85|288.63|286.23|288.25|285.85|0
1649698880000|2022-04-11 17:41:20|288.37|285.97|288.5|286.1|288.5|286.1|288.37|285.97|0
1649698890000|2022-04-11 17:41:30|288.25|285.85|288.12|285.72|288.25|285.85|287.87|285.47|0
1649698900000|2022-04-11 17:41:40|287.93|285.53|287.74|285.34|287.93|285.53|287.74|285.34|0
1649698910000|2022-04-11 17:41:50|287.61|285.21|287.29|284.89|287.61|285.21|287.29|284.89|0
1649698920000|2022-04-11 17:42:00|287.1|284.7|286.98|284.58|287.23|284.83|286.98|284.58|0
1649698930000|2022-04-11 17:42:10|286.91|284.51|287.36|284.96|287.36|284.96|286.91|284.51|0
1649698940000|2022-04-11 17:42:20|287.48|285.08|287.23|284.83|287.48|285.08|287.23|284.83|0
1649698950000|2022-04-11 17:42:30|287.1|284.7|287.1|284.7|287.23|284.83|287.1|284.7|0
1649698960000|2022-04-11 17:42:40|287.23|284.83|287.23|284.83|287.29|284.89|287.23|284.83|0
1649698970000|2022-04-11 17:42:50|287.48|285.08|287.48|285.08|287.48|285.08|287.29|284.89|0
1649698980000|2022-04-11 17:43:00|287.23|284.83|287.61|285.21|287.74|285.34|287.23|284.83|0
1649698990000|2022-04-11 17:43:10|287.74|285.34|287.99|285.59|287.99|285.59|287.74|285.34|0
1649699000000|2022-04-11 17:43:20|287.86|285.46|287.86|285.46|288.12|285.72|287.86|285.46|0
1649699010000|2022-04-11 17:43:30|287.99|285.59|287.48|285.08|287.99|285.59|287.48|285.08|0
1649699020000|2022-04-11 17:43:40|287.23|284.83|287.42|285.02|287.42|285.02|287.23|284.83|0
1649699030000|2022-04-11 17:43:50|287.36|284.96|287.74|285.34|287.74|285.34|287.36|284.96|0
1649699040000|2022-04-11 17:44:00|287.48|285.08|287.36|284.96|287.48|285.08|287.29|284.89|0
1649699050000|2022-04-11 17:44:10|287.1|284.7|287.1|284.7|287.1|284.7|287.1|284.7|0
1649699060000|2022-04-11 17:44:20|286.98|284.58|287.1|284.7|287.1|284.7|286.98|284.58|0
1649699070000|2022-04-11 17:44:30|287.36|284.96|287.1|284.7|287.36|284.96|287.1|284.7|0
1649699080000|2022-04-11 17:44:40|286.98|284.58|286.98|284.58|286.98|284.58|286.85|284.45|0
1649699090000|2022-04-11 17:44:50|286.85|284.45|286.91|284.51|286.91|284.51|286.6|284.2|0
1649699100000|2022-04-11 17:45:00|286.72|284.32|286.6|284.2|286.85|284.45|286.6|284.2|0
1649699110000|2022-04-11 17:45:10|286.98|284.58|286.98|284.58|286.98|284.58|286.72|284.32|0
1649699120000|2022-04-11 17:45:20|286.85|284.45|287.1|284.7|287.1|284.7|286.85|284.45|0
1649699130000|2022-04-11 17:45:30|286.98|284.58|287.23|284.83|287.23|284.83|286.98|284.58|0
1649699140000|2022-04-11 17:45:40|287.36|284.96|287.61|285.21|287.61|285.21|287.36|284.96|0
1649699150000|2022-04-11 17:45:50|287.36|284.96|287.48|285.08|287.48|285.08|287.23|284.83|0
1649699160000|2022-04-11 17:46:00|287.74|285.34|287.61|285.21|287.74|285.34|287.61|285.21|0
1649699170000|2022-04-11 17:46:10|287.36|284.96|287.1|284.7|287.36|284.96|287.1|284.7|0
1649699180000|2022-04-11 17:46:20|286.97|284.57|286.59|284.19|287.04|284.64|286.59|284.19|0
1649699200000|2022-04-11 17:46:40|286.85|284.45|287.1|284.7|287.1|284.7|286.85|284.45|0
1649699210000|2022-04-11 17:46:50|286.85|284.45|286.85|284.45|286.85|284.45|286.72|284.32|0
1649699220000|2022-04-11 17:47:00|286.72|284.32|286.85|284.45|286.85|284.45|286.72|284.32|0
1649699230000|2022-04-11 17:47:10|286.72|284.32|287.61|285.21|287.61|285.21|286.72|284.32|0
1649699240000|2022-04-11 17:47:20|287.48|285.08|287.48|285.08|287.48|285.08|287.35|284.95|0
1649699250000|2022-04-11 17:47:30|287.35|284.95|287.54|285.14|287.54|285.14|287.35|284.95|0
1649699260000|2022-04-11 17:47:40|287.35|284.95|287.35|284.95|287.35|284.95|287.23|284.83|0
1649699270000|2022-04-11 17:47:50|287.1|284.7|287.1|284.7|287.16|284.76|287.1|284.7|0
1649699280000|2022-04-11 17:48:00|286.97|284.57|287.23|284.83|287.23|284.83|286.97|284.57|0
1649699290000|2022-04-11 17:48:10|287.48|285.08|287.48|285.08|287.61|285.21|287.48|285.08|0
1649699300000|2022-04-11 17:48:20|287.74|285.34|287.74|285.34|287.74|285.34|287.61|285.21|0
1649699310000|2022-04-11 17:48:30|287.61|285.21|287.48|285.08|287.61|285.21|287.35|284.95|0
1649699320000|2022-04-11 17:48:40|287.61|285.21|287.61|285.21|287.61|285.21|287.61|285.21|0
1649699330000|2022-04-11 17:48:50|287.54|285.14|287.61|285.21|287.61|285.21|287.54|285.14|0
1649699340000|2022-04-11 17:49:00|287.48|285.08|287.35|284.95|287.61|285.21|287.35|284.95|0
1649699350000|2022-04-11 17:49:10|287.23|284.83|287.16|284.76|287.23|284.83|287.1|284.7|0
1649699360000|2022-04-11 17:49:20|286.97|284.57|286.72|284.32|286.97|284.57|286.59|284.19|0
1649699370000|2022-04-11 17:49:30|286.65|284.25|286.97|284.57|286.97|284.57|286.65|284.25|0
1649699380000|2022-04-11 17:49:40|287.23|284.83|287.03|284.63|287.23|284.83|287.03|284.63|0
1649699390000|2022-04-11 17:49:50|287.1|284.7|286.97|284.57|287.1|284.7|286.97|284.57|0
1649699400000|2022-04-11 17:50:00|287.1|284.7|286.72|284.32|287.1|284.7|286.72|284.32|0
1649699410000|2022-04-11 17:50:10|286.85|284.45|287.1|284.7|287.1|284.7|286.85|284.45|0
1649699420000|2022-04-11 17:50:20|286.85|284.45|286.72|284.32|286.85|284.45|286.72|284.32|0
1649699430000|2022-04-11 17:50:30|286.59|284.19|286.47|284.07|286.65|284.25|286.47|284.07|0
1649699440000|2022-04-11 17:50:40|286.59|284.19|286.59|284.19|286.59|284.19|286.59|284.19|0
1649699450000|2022-04-11 17:50:50|286.47|284.07|286.59|284.19|286.72|284.32|286.47|284.07|0
1649699460000|2022-04-11 17:51:00|286.53|284.13|286.59|284.19|286.72|284.32|286.53|284.13|0
1649699470000|2022-04-11 17:51:10|286.47|284.07|286.59|284.19|286.59|284.19|286.47|284.07|0
1649699480000|2022-04-11 17:51:20|286.47|284.07|286.47|284.07|286.47|284.07|286.47|284.07|0
1649699490000|2022-04-11 17:51:30|286.59|284.19|286.97|284.57|286.97|284.57|286.59|284.19|0
1649699500000|2022-04-11 17:51:40|286.85|284.45|286.85|284.45|286.85|284.45|286.72|284.32|0
1649699510000|2022-04-11 17:51:50|286.97|284.57|287.1|284.7|287.1|284.7|286.97|284.57|0
1649699520000|2022-04-11 17:52:00|287.23|284.83|287.1|284.7|287.35|284.95|287.1|284.7|0
1649699530000|2022-04-11 17:52:10|287.23|284.83|287.03|284.63|287.23|284.83|287.03|284.63|0
1649699540000|2022-04-11 17:52:20|287.1|284.7|286.72|284.32|287.1|284.7|286.72|284.32|0
1649699550000|2022-04-11 17:52:30|286.59|284.19|286.72|284.32|286.72|284.32|286.59|284.19|0
1649699560000|2022-04-11 17:52:40|286.59|284.19|286.85|284.45|286.85|284.45|286.59|284.19|0
1649699570000|2022-04-11 17:52:50|286.72|284.32|286.85|284.45|286.85|284.45|286.72|284.32|0
1649699580000|2022-04-11 17:53:00|286.97|284.57|287.23|284.83|287.23|284.83|286.97|284.57|0
1649699590000|2022-04-11 17:53:10|287.1|284.7|286.97|284.57|287.23|284.83|286.97|284.57|0
1649699600000|2022-04-11 17:53:20|287.1|284.7|287.1|284.7|287.1|284.7|287.1|284.7|0
1649699610000|2022-04-11 17:53:30|286.97|284.57|287.03|284.63|287.1|284.7|286.97|284.57|0
1649699620000|2022-04-11 17:53:40|286.97|284.57|287.23|284.83|287.23|284.83|286.97|284.57|0
1649699630000|2022-04-11 17:53:50|287.1|284.7|286.97|284.57|287.1|284.7|286.84|284.44|0
1649699640000|2022-04-11 17:54:00|286.72|284.32|286.59|284.19|286.72|284.32|286.59|284.19|0
1649699650000|2022-04-11 17:54:10|286.72|284.32|286.97|284.57|286.97|284.57|286.72|284.32|0
1649699660000|2022-04-11 17:54:20|287.23|284.83|286.97|284.57|287.23|284.83|286.97|284.57|0
1649699670000|2022-04-11 17:54:30|287.1|284.7|287.03|284.63|287.1|284.7|287.03|284.63|0
1649699680000|2022-04-11 17:54:40|286.84|284.44|286.97|284.57|286.97|284.57|286.72|284.32|0
1649699690000|2022-04-11 17:54:50|286.84|284.44|286.72|284.32|286.84|284.44|286.72|284.32|0
1649699700000|2022-04-11 17:55:00|286.59|284.19|286.34|283.94|286.59|284.19|286.34|283.94|0
1649699710000|2022-04-11 17:55:10|286.78|284.38|287.22|284.82|287.22|284.82|286.59|284.19|0
1649699720000|2022-04-11 17:55:20|287.1|284.7|287.1|284.7|287.1|284.7|287.1|284.7|0
1649699730000|2022-04-11 17:55:30|287.22|284.82|287.35|284.95|287.35|284.95|287.22|284.82|0
1649699740000|2022-04-11 17:55:40|287.61|285.21|287.61|285.21|287.61|285.21|287.61|285.21|0
1649699750000|2022-04-11 17:55:50|287.48|285.08|286.84|284.44|287.48|285.08|286.72|284.32|0
1649699760000|2022-04-11 17:56:00|286.72|284.32|286.08|283.68|286.72|284.32|286.08|283.68|0
1649699770000|2022-04-11 17:56:10|286.21|283.81|286.21|283.81|286.21|283.81|286.08|283.68|0
1649699780000|2022-04-11 17:56:20|286.34|283.94|286.21|283.81|286.34|283.94|286.21|283.81|0
1649699790000|2022-04-11 17:56:30|286.34|283.94|286.46|284.06|286.46|284.06|286.34|283.94|0
1649699800000|2022-04-11 17:56:40|286.72|284.32|286.72|284.32|286.72|284.32|286.46|284.06|0
1649699810000|2022-04-11 17:56:50|286.78|284.38|286.97|284.57|287.1|284.7|286.78|284.38|0
1649699820000|2022-04-11 17:57:00|286.84|284.44|286.84|284.44|286.84|284.44|286.84|284.44|0
1649699830000|2022-04-11 17:57:10|286.97|284.57|286.72|284.32|286.97|284.57|286.72|284.32|0
1649699840000|2022-04-11 17:57:20|286.59|284.19|286.72|284.32|286.84|284.44|286.59|284.19|0
1649699850000|2022-04-11 17:57:30|286.59|284.19|286.72|284.32|286.72|284.32|286.59|284.19|0
1649699860000|2022-04-11 17:57:40|286.65|284.25|286.97|284.57|286.97|284.57|286.65|284.25|0
1649699870000|2022-04-11 17:57:50|286.84|284.44|286.9|284.5|286.9|284.5|286.72|284.32|0
1649699880000|2022-04-11 17:58:00|286.97|284.57|287.1|284.7|287.1|284.7|286.97|284.57|0
1649699890000|2022-04-11 17:58:10|286.97|284.57|287.1|284.7|287.1|284.7|286.97|284.57|0
1649699900000|2022-04-11 17:58:20|286.84|284.44|286.72|284.32|286.84|284.44|286.59|284.19|0
1649699910000|2022-04-11 17:58:30|286.84|284.44|287.22|284.82|287.22|284.82|286.84|284.44|0
1649699920000|2022-04-11 17:58:40|287.1|284.7|287.1|284.7|287.22|284.82|287.1|284.7|0
1649699930000|2022-04-11 17:58:50|287.86|285.46|287.98|285.58|287.98|285.58|287.73|285.33|0
1649699940000|2022-04-11 17:59:00|287.86|285.46|288.24|285.84|288.24|285.84|287.86|285.46|0
1649699950000|2022-04-11 17:59:10|287.98|285.58|288.37|285.97|288.37|285.97|287.98|285.58|0
1649699960000|2022-04-11 17:59:20|288.3|285.9|288.24|285.84|288.37|285.97|288.24|285.84|0
1649699970000|2022-04-11 17:59:30|288.11|285.71|288.11|285.71|288.24|285.84|288.11|285.71|0
1649699980000|2022-04-11 17:59:40|287.98|285.58|287.98|285.58|288.11|285.71|287.98|285.58|0
1649699990000|2022-04-11 17:59:50|288.11|285.71|288.11|285.71|288.37|285.97|288.11|285.71|0
1649700000000|2022-04-11 18:00:00|288.24|285.84|288.75|286.35|288.75|286.35|288.24|285.84|0
1649700010000|2022-04-11 18:00:10|288.49|286.09|288.24|285.84|288.49|286.09|288.24|285.84|0
1649700020000|2022-04-11 18:00:20|288.62|286.22|288.62|286.22|288.62|286.22|288.49|286.09|0
1649700030000|2022-04-11 18:00:30|288.49|286.09|287.6|285.2|288.49|286.09|287.6|285.2|0
1649700040000|2022-04-11 18:00:40|287.48|285.08|287.35|284.95|287.48|285.08|287.22|284.82|0
1649700050000|2022-04-11 18:00:50|287.48|285.08|287.22|284.82|287.48|285.08|287.22|284.82|0
1649700060000|2022-04-11 18:01:00|286.97|284.57|286.59|284.19|286.97|284.57|286.59|284.19|0
1649700070000|2022-04-11 18:01:10|286.84|284.44|286.46|284.06|286.84|284.44|286.46|284.06|0
1649700080000|2022-04-11 18:01:20|286.59|284.19|286.59|284.19|286.71|284.31|286.59|284.19|0
1649700090000|2022-04-11 18:01:30|286.71|284.31|286.97|284.57|286.97|284.57|286.71|284.31|0
1649700100000|2022-04-11 18:01:40|287.1|284.7|287.09|284.69|287.35|284.95|287.09|284.69|0
1649700110000|2022-04-11 18:01:50|286.78|284.38|286.46|284.06|286.78|284.38|286.46|284.06|0
1649700120000|2022-04-11 18:02:00|286.4|284|286.59|284.19|286.59|284.19|286.33|283.93|0
1649700130000|2022-04-11 18:02:10|286.71|284.31|287.22|284.82|287.22|284.82|286.71|284.31|0
1649700140000|2022-04-11 18:02:20|287.35|284.95|287.09|284.69|287.35|284.95|287.09|284.69|0
1649700150000|2022-04-11 18:02:30|286.97|284.57|287.09|284.69|287.09|284.69|286.97|284.57|0
1649700160000|2022-04-11 18:02:40|286.97|284.57|287.09|284.69|287.09|284.69|286.97|284.57|0
1649700170000|2022-04-11 18:02:50|286.97|284.57|286.97|284.57|287.09|284.69|286.97|284.57|0
1649700180000|2022-04-11 18:03:00|286.84|284.44|285.95|283.55|286.84|284.44|285.95|283.55|0
1649700190000|2022-04-11 18:03:10|285.83|283.43|285.83|283.43|285.83|283.43|285.7|283.3|0
1649700200000|2022-04-11 18:03:20|285.95|283.55|285.83|283.43|285.95|283.55|285.7|283.3|0
1649700210000|2022-04-11 18:03:30|286.08|283.68|285.95|283.55|286.08|283.68|285.95|283.55|0
1649700220000|2022-04-11 18:03:40|286.08|283.68|285.95|283.55|286.08|283.68|285.95|283.55|0
1649700230000|2022-04-11 18:03:50|285.89|283.49|285.95|283.55|285.95|283.55|285.89|283.49|0
1649700240000|2022-04-11 18:04:00|286.08|283.68|286.08|283.68|286.08|283.68|286.08|283.68|0
1649700250000|2022-04-11 18:04:10|286.21|283.81|286.59|284.19|286.59|284.19|286.21|283.81|0
1649700260000|2022-04-11 18:04:20|286.71|284.31|286.59|284.19|286.71|284.31|286.46|284.06|0
1649700270000|2022-04-11 18:04:30|286.46|284.06|286.46|284.06|286.46|284.06|286.33|283.93|0
1649700280000|2022-04-11 18:04:40|286.59|284.19|286.59|284.19|286.84|284.44|286.59|284.19|0
1649700290000|2022-04-11 18:04:50|286.71|284.31|286.46|284.06|286.71|284.31|286.46|284.06|0
1649700300000|2022-04-11 18:05:00|286.71|284.31|286.59|284.19|286.97|284.57|286.59|284.19|0
1649700310000|2022-04-11 18:05:10|286.46|284.06|286.21|283.81|286.46|284.06|286.21|283.81|0
1649700320000|2022-04-11 18:05:20|286.08|283.68|286.27|283.87|286.27|283.87|286.08|283.68|0
1649700330000|2022-04-11 18:05:30|286.08|283.68|286.33|283.93|286.33|283.93|286.08|283.68|0
1649700340000|2022-04-11 18:05:40|286.59|284.19|286.97|284.57|287.09|284.69|286.59|284.19|0
1649700350000|2022-04-11 18:05:50|287.09|284.69|287.09|284.69|287.22|284.82|287.09|284.69|0
1649700360000|2022-04-11 18:06:00|287.03|284.63|287.22|284.82|287.22|284.82|287.03|284.63|0
1649700370000|2022-04-11 18:06:10|286.97|284.57|287.47|285.07|287.47|285.07|286.97|284.57|0
1649700380000|2022-04-11 18:06:20|287.6|285.2|287.6|285.2|287.6|285.2|287.47|285.07|0
1649700390000|2022-04-11 18:06:30|287.73|285.33|287.6|285.2|287.73|285.33|287.6|285.2|0
1649700400000|2022-04-11 18:06:40|287.73|285.33|288.87|286.47|288.87|286.47|287.73|285.33|0
1649700410000|2022-04-11 18:06:50|289|286.6|288.74|286.34|289|286.6|288.74|286.34|0
1649700420000|2022-04-11 18:07:00|288.87|286.47|289|286.6|289|286.6|288.74|286.34|0
1649700430000|2022-04-11 18:07:10|288.87|286.47|289.19|286.79|289.31|286.91|288.87|286.47|0
1649700440000|2022-04-11 18:07:20|289.25|286.85|289|286.6|289.51|287.11|289|286.6|0
1649700450000|2022-04-11 18:07:30|288.87|286.47|288.62|286.22|289|286.6|288.62|286.22|0
1649700460000|2022-04-11 18:07:40|288.74|286.34|289.44|287.04|289.44|287.04|288.74|286.34|0
1649700470000|2022-04-11 18:07:50|289.38|286.98|289.51|287.11|289.51|287.11|289.25|286.85|0
1649700480000|2022-04-11 18:08:00|289.89|287.49|289.63|287.23|290.02|287.62|289.63|287.23|0
1649700490000|2022-04-11 18:08:10|290.02|287.62|289.89|287.49|290.02|287.62|289.89|287.49|0
1649700500000|2022-04-11 18:08:20|289.76|287.36|289.89|287.49|289.89|287.49|289.38|286.98|0
1649700510000|2022-04-11 18:08:30|289.76|287.36|290.02|287.62|290.02|287.62|289.76|287.36|0
1649700520000|2022-04-11 18:08:40|289.89|287.49|289.76|287.36|290.02|287.62|289.76|287.36|0
1649700530000|2022-04-11 18:08:50|290.02|287.62|289.51|287.11|290.02|287.62|289.51|287.11|0
1649700540000|2022-04-11 18:09:00|289.63|287.23|289.89|287.49|289.89|287.49|289.63|287.23|0
1649700550000|2022-04-11 18:09:10|289.51|287.11|289.89|287.49|289.89|287.49|289.51|287.11|0
1649700560000|2022-04-11 18:09:20|289.76|287.36|289.89|287.49|289.89|287.49|289.76|287.36|0
1649700570000|2022-04-11 18:09:30|289.76|287.36|289.76|287.36|289.76|287.36|289.51|287.11|0
1649700580000|2022-04-11 18:09:40|289.63|287.23|289.7|287.3|289.76|287.36|289.63|287.23|0
1649700590000|2022-04-11 18:09:50|289.89|287.49|289.38|286.98|289.89|287.49|289.38|286.98|0
1649700600000|2022-04-11 18:10:00|289.12|286.72|289.19|286.79|289.19|286.79|289|286.6|0
1649700610000|2022-04-11 18:10:10|289.25|286.85|289.63|287.23|289.76|287.36|289.25|286.85|0
1649700620000|2022-04-11 18:10:20|289.51|287.11|289.63|287.23|289.63|287.23|289.38|286.98|0
1649700630000|2022-04-11 18:10:30|289.38|286.98|289.63|287.23|289.63|287.23|289.38|286.98|0
1649700640000|2022-04-11 18:10:40|289.76|287.36|289.63|287.23|289.76|287.36|289.63|287.23|0
1649700650000|2022-04-11 18:10:50|289.76|287.36|289.51|287.11|289.76|287.36|289.38|286.98|0
1649700660000|2022-04-11 18:11:00|289.25|286.85|289.12|286.72|289.25|286.85|289|286.6|0
1649700670000|2022-04-11 18:11:10|289|286.6|289.25|286.85|289.25|286.85|289|286.6|0
1649700680000|2022-04-11 18:11:20|289|286.6|288.87|286.47|289|286.6|288.87|286.47|0
1649700690000|2022-04-11 18:11:30|289|286.6|288.87|286.47|289|286.6|288.87|286.47|0
1649700700000|2022-04-11 18:11:40|288.74|286.34|287.98|285.58|288.74|286.34|287.85|285.45|0
1649700710000|2022-04-11 18:11:50|288.11|285.71|287.85|285.45|288.11|285.71|287.85|285.45|0
1649700720000|2022-04-11 18:12:00|288.11|285.71|287.85|285.45|288.11|285.71|287.85|285.45|0
1649700730000|2022-04-11 18:12:10|287.79|285.39|287.6|285.2|287.85|285.45|287.6|285.2|0
1649700740000|2022-04-11 18:12:20|287.72|285.32|287.72|285.32|287.72|285.32|287.72|285.32|0
1649700750000|2022-04-11 18:12:30|287.6|285.2|287.72|285.32|287.72|285.32|287.53|285.13|0
1649700760000|2022-04-11 18:12:40|287.6|285.2|287.72|285.32|287.72|285.32|287.6|285.2|0
1649700770000|2022-04-11 18:12:50|287.6|285.2|287.6|285.2|287.6|285.2|287.47|285.07|0
1649700780000|2022-04-11 18:13:00|287.47|285.07|286.96|284.56|287.47|285.07|286.96|284.56|0
1649700790000|2022-04-11 18:13:10|287.22|284.82|287.22|284.82|287.22|284.82|287.09|284.69|0
1649700800000|2022-04-11 18:13:20|287.09|284.69|286.96|284.56|287.09|284.69|286.96|284.56|0
1649700810000|2022-04-11 18:13:30|286.71|284.31|286.71|284.31|286.71|284.31|286.71|284.31|0
1649700820000|2022-04-11 18:13:40|286.84|284.44|286.96|284.56|286.96|284.56|286.84|284.44|0
1649700830000|2022-04-11 18:13:50|287.02|284.62|286.84|284.44|287.09|284.69|286.84|284.44|0
1649700840000|2022-04-11 18:14:00|286.96|284.56|286.96|284.56|286.96|284.56|286.84|284.44|0
1649700850000|2022-04-11 18:14:10|286.9|284.5|286.58|284.18|286.9|284.5|286.58|284.18|0
1649700860000|2022-04-11 18:14:20|286.2|283.8|285.57|283.17|286.2|283.8|285.57|283.17|0
1649700870000|2022-04-11 18:14:30|285.44|283.04|285.06|282.66|285.44|283.04|285.06|282.66|0
1649700880000|2022-04-11 18:14:40|284.94|282.54|284.94|282.54|284.94|282.54|284.81|282.41|0
1649700890000|2022-04-11 18:14:50|285.06|282.66|285.19|282.79|285.19|282.79|285.06|282.66|0
1649700900000|2022-04-11 18:15:00|284.87|282.47|284.56|282.16|284.87|282.47|284.56|282.16|0
1649700910000|2022-04-11 18:15:10|284.43|282.03|284.56|282.16|284.56|282.16|284.43|282.03|0
1649700920000|2022-04-11 18:15:20|284.69|282.29|284.43|282.03|284.69|282.29|284.43|282.03|0
1649700930000|2022-04-11 18:15:30|284.49|282.09|284.43|282.03|284.56|282.16|284.43|282.03|0
1649700940000|2022-04-11 18:15:40|284.31|281.91|284.18|281.78|284.43|282.03|284.06|281.66|0
1649700950000|2022-04-11 18:15:50|284.31|281.91|284.43|282.03|284.43|282.03|284.31|281.91|0
1649700960000|2022-04-11 18:16:00|284.31|281.91|284.43|282.03|284.69|282.29|284.31|281.91|0
1649700970000|2022-04-11 18:16:10|284.18|281.78|284.37|281.97|284.37|281.97|284.18|281.78|0
1649700980000|2022-04-11 18:16:20|284.43|282.03|284.43|282.03|284.43|282.03|284.31|281.91|0
1649700990000|2022-04-11 18:16:30|284.62|282.22|284.69|282.29|284.69|282.29|284.56|282.16|0
1649701000000|2022-04-11 18:16:40|284.56|282.16|284.69|282.29|284.69|282.29|284.56|282.16|0
1649701010000|2022-04-11 18:16:50|284.56|282.16|284.31|281.91|284.56|282.16|284.31|281.91|0
1649701020000|2022-04-11 18:17:00|284.43|282.03|284.43|282.03|284.43|282.03|284.31|281.91|0
1649701030000|2022-04-11 18:17:10|284.56|282.16|284.68|282.28|284.81|282.41|284.56|282.16|0
1649701040000|2022-04-11 18:17:20|284.49|282.09|284.43|282.03|284.49|282.09|284.43|282.03|0
1649701050000|2022-04-11 18:17:30|284.31|281.91|284.43|282.03|284.43|282.03|284.31|281.91|0
1649701060000|2022-04-11 18:17:40|284.56|282.16|284.68|282.28|284.81|282.41|284.56|282.16|0
1649701070000|2022-04-11 18:17:50|284.56|282.16|284.81|282.41|284.81|282.41|284.56|282.16|0
1649701080000|2022-04-11 18:18:00|284.94|282.54|285.19|282.79|285.19|282.79|284.94|282.54|0
1649701090000|2022-04-11 18:18:10|285.06|282.66|284.94|282.54|285.06|282.66|284.81|282.41|0
1649701100000|2022-04-11 18:18:20|284.81|282.41|284.43|282.03|284.81|282.41|284.43|282.03|0
1649701110000|2022-04-11 18:18:30|284.56|282.16|284.43|282.03|284.56|282.16|284.43|282.03|0
1649701120000|2022-04-11 18:18:40|284.56|282.16|284.56|282.16|284.56|282.16|284.56|282.16|0
1649701130000|2022-04-11 18:18:50|284.68|282.28|284.43|282.03|284.68|282.28|284.43|282.03|0
1649701140000|2022-04-11 18:19:00|284.56|282.16|284.56|282.16|284.56|282.16|284.43|282.03|0
1649701150000|2022-04-11 18:19:10|284.62|282.22|284.81|282.41|284.94|282.54|284.62|282.22|0
1649701160000|2022-04-11 18:19:20|284.68|282.28|284.56|282.16|284.68|282.28|284.43|282.03|0
1649701170000|2022-04-11 18:19:30|284.43|282.03|284.31|281.91|284.43|282.03|284.31|281.91|0
1649701180000|2022-04-11 18:19:40|284.18|281.78|284.05|281.65|284.18|281.78|284.05|281.65|0
1649701190000|2022-04-11 18:19:50|283.93|281.53|283.86|281.46|283.93|281.53|283.8|281.4|0
1649701200000|2022-04-11 18:20:00|283.8|281.4|284.18|281.78|284.18|281.78|283.8|281.4|0
1649701210000|2022-04-11 18:20:10|284.43|282.03|284.31|281.91|284.43|282.03|284.31|281.91|0
1649701220000|2022-04-11 18:20:20|284.18|281.78|284.18|281.78|284.24|281.84|284.05|281.65|0
1649701230000|2022-04-11 18:20:30|284.31|281.91|284.31|281.91|284.31|281.91|284.31|281.91|0
1649701240000|2022-04-11 18:20:40|284.18|281.78|284.49|282.09|284.49|282.09|284.18|281.78|0
1649701250000|2022-04-11 18:20:50|284.3|281.9|284.68|282.28|284.68|282.28|284.3|281.9|0
1649701260000|2022-04-11 18:21:00|284.56|282.16|284.56|282.16|284.56|282.16|284.56|282.16|0
1649701270000|2022-04-11 18:21:10|284.49|282.09|284.56|282.16|284.56|282.16|284.49|282.09|0
1649701280000|2022-04-11 18:21:20|284.43|282.03|284.3|281.9|284.43|282.03|284.3|281.9|0
1649701290000|2022-04-11 18:21:30|284.43|282.03|284.3|281.9|284.43|282.03|284.3|281.9|0
1649701300000|2022-04-11 18:21:40|284.43|282.03|284.3|281.9|284.43|282.03|284.3|281.9|0
1649701310000|2022-04-11 18:21:50|284.18|281.78|284.3|281.9|284.3|281.9|284.18|281.78|0
1649701320000|2022-04-11 18:22:00|284.18|281.78|284.43|282.03|284.43|282.03|284.18|281.78|0
1649701330000|2022-04-11 18:22:10|284.56|282.16|284.3|281.9|284.56|282.16|284.3|281.9|0
1649701340000|2022-04-11 18:22:20|284.05|281.65|284.05|281.65|284.18|281.78|284.05|281.65|0
1649701350000|2022-04-11 18:22:30|283.99|281.59|284.05|281.65|284.05|281.65|283.99|281.59|0
1649701360000|2022-04-11 18:22:40|284.3|281.9|284.43|282.03|284.43|282.03|284.3|281.9|0
1649701370000|2022-04-11 18:22:50|284.36|281.96|284.43|282.03|284.43|282.03|284.36|281.96|0
1649701380000|2022-04-11 18:23:00|284.3|281.9|284.43|282.03|284.43|282.03|284.18|281.78|0
1649701390000|2022-04-11 18:23:10|284.56|282.16|284.56|282.16|284.68|282.28|284.56|282.16|0
1649701400000|2022-04-11 18:23:20|284.43|282.03|284.18|281.78|284.43|282.03|284.18|281.78|0
1649701410000|2022-04-11 18:23:30|284.3|281.9|284.56|282.16|284.56|282.16|284.3|281.9|0
1649701420000|2022-04-11 18:23:40|284.49|282.09|284.43|282.03|284.56|282.16|284.43|282.03|0
1649701430000|2022-04-11 18:23:50|284.3|281.9|284.18|281.78|284.3|281.9|284.18|281.78|0
1649701440000|2022-04-11 18:24:00|284.43|282.03|284.43|282.03|284.43|282.03|284.24|281.84|0
1649701450000|2022-04-11 18:24:10|284.18|281.78|284.3|281.9|284.3|281.9|284.18|281.78|0
1649701460000|2022-04-11 18:24:20|284.18|281.78|284.3|281.9|284.3|281.9|284.18|281.78|0
1649701470000|2022-04-11 18:24:30|284.18|281.78|284.43|282.03|284.43|282.03|284.18|281.78|0
1649701480000|2022-04-11 18:24:40|284.3|281.9|284.3|281.9|284.43|282.03|284.3|281.9|0
1649701490000|2022-04-11 18:24:50|284.43|282.03|284.43|282.03|284.43|282.03|284.43|282.03|0
1649701500000|2022-04-11 18:25:00|284.3|281.9|284.11|281.71|284.3|281.9|284.05|281.65|0
1649701510000|2022-04-11 18:25:10|284.18|281.78|284.18|281.78|284.3|281.9|284.18|281.78|0
1649701520000|2022-04-11 18:25:20|284.43|282.03|284.56|282.16|284.56|282.16|284.43|282.03|0
1649701530000|2022-04-11 18:25:30|284.68|282.28|284.68|282.28|284.68|282.28|284.68|282.28|0
1649701540000|2022-04-11 18:25:40|284.81|282.41|284.81|282.41|284.81|282.41|284.81|282.41|0
1649701550000|2022-04-11 18:25:50|284.87|282.47|285.06|282.66|285.06|282.66|284.87|282.47|0
1649701560000|2022-04-11 18:26:00|284.93|282.53|284.93|282.53|285.06|282.66|284.93|282.53|0
1649701570000|2022-04-11 18:26:10|284.81|282.41|284.87|282.47|284.87|282.47|284.68|282.28|0
1649701580000|2022-04-11 18:26:20|284.81|282.41|284.68|282.28|284.93|282.53|284.68|282.28|0
1649701590000|2022-04-11 18:26:30|284.81|282.41|284.81|282.41|284.93|282.53|284.81|282.41|0
1649701600000|2022-04-11 18:26:40|284.55|282.15|284.68|282.28|284.68|282.28|284.55|282.15|0
1649701610000|2022-04-11 18:26:50|284.55|282.15|284.55|282.15|284.55|282.15|284.43|282.03|0
1649701620000|2022-04-11 18:27:00|284.68|282.28|284.81|282.41|284.93|282.53|284.68|282.28|0
1649701630000|2022-04-11 18:27:10|284.93|282.53|285.06|282.66|285.06|282.66|284.93|282.53|0
1649701640000|2022-04-11 18:27:20|284.93|282.53|285.19|282.79|285.19|282.79|284.81|282.41|0
1649701650000|2022-04-11 18:27:30|285.06|282.66|284.93|282.53|285.06|282.66|284.93|282.53|0
1649701660000|2022-04-11 18:27:40|284.68|282.28|284.43|282.03|284.68|282.28|284.43|282.03|0
1649701670000|2022-04-11 18:27:50|284.55|282.15|284.55|282.15|284.55|282.15|284.43|282.03|0
1649701680000|2022-04-11 18:28:00|284.81|282.41|285.06|282.66|285.06|282.66|284.74|282.34|0
1649701700000|2022-04-11 18:28:20|284.87|282.47|284.81|282.41|284.93|282.53|284.81|282.41|0
1649701710000|2022-04-11 18:28:30|284.68|282.28|284.87|282.47|284.87|282.47|284.55|282.15|0
1649701720000|2022-04-11 18:28:40|284.81|282.41|284.55|282.15|284.81|282.41|284.55|282.15|0
1649701730000|2022-04-11 18:28:50|284.43|282.03|284.81|282.41|284.81|282.41|284.43|282.03|0
1649701740000|2022-04-11 18:29:00|284.93|282.53|285.18|282.78|285.18|282.78|284.93|282.53|0
1649701750000|2022-04-11 18:29:10|285.31|282.91|285.31|282.91|285.31|282.91|285.18|282.78|0
1649701760000|2022-04-11 18:29:20|285.37|282.97|285.31|282.91|285.37|282.97|285.31|282.91|0
1649701770000|2022-04-11 18:29:30|285.25|282.85|285.06|282.66|285.25|282.85|285.06|282.66|0
1649701780000|2022-04-11 18:29:40|285.12|282.72|285.18|282.78|285.31|282.91|285.12|282.72|0
1649701790000|2022-04-11 18:29:50|285.06|282.66|284.93|282.53|285.06|282.66|284.93|282.53|0
1649701800000|2022-04-11 18:30:00|284.43|282.03|284.17|281.77|284.43|282.03|284.17|281.77|0
1649701810000|2022-04-11 18:30:10|284.43|282.03|284.3|281.9|284.43|282.03|284.17|281.77|0
1649701820000|2022-04-11 18:30:20|284.17|281.77|284.05|281.65|284.17|281.77|283.92|281.52|0
1649701830000|2022-04-11 18:30:30|283.92|281.52|283.92|281.52|283.92|281.52|283.8|281.4|0
1649701840000|2022-04-11 18:30:40|283.8|281.4|283.8|281.4|283.8|281.4|283.8|281.4|0
1649701850000|2022-04-11 18:30:50|283.92|281.52|284.17|281.77|284.17|281.77|283.86|281.46|0
1649701860000|2022-04-11 18:31:00|284.05|281.65|283.42|281.02|284.05|281.65|283.42|281.02|0
1649701870000|2022-04-11 18:31:10|283.29|280.89|284.05|281.65|284.05|281.65|283.29|280.89|0
1649701880000|2022-04-11 18:31:20|283.92|281.52|283.54|281.14|283.92|281.52|283.54|281.14|0
1649701890000|2022-04-11 18:31:30|283.6|281.2|283.17|280.77|283.6|281.2|283.17|280.77|0
1649701900000|2022-04-11 18:31:40|283.29|280.89|283.92|281.52|283.92|281.52|283.29|280.89|0
1649701910000|2022-04-11 18:31:50|284.05|281.65|284.05|281.65|284.05|281.65|283.92|281.52|0
1649701920000|2022-04-11 18:32:00|283.92|281.52|283.8|281.4|283.92|281.52|283.8|281.4|0
1649701930000|2022-04-11 18:32:10|283.67|281.27|284.17|281.77|284.17|281.77|283.67|281.27|0
1649701940000|2022-04-11 18:32:20|284.43|282.03|284.55|282.15|284.55|282.15|284.43|282.03|0
1649701950000|2022-04-11 18:32:30|284.43|282.03|284.17|281.77|284.43|282.03|284.05|281.65|0
1649701960000|2022-04-11 18:32:40|284.3|281.9|284.55|282.15|284.55|282.15|284.3|281.9|0
1649701970000|2022-04-11 18:32:50|284.43|282.03|284.49|282.09|284.49|282.09|284.3|281.9|0
1649701980000|2022-04-11 18:33:00|284.55|282.15|284.8|282.4|284.8|282.4|284.55|282.15|0
1649701990000|2022-04-11 18:33:10|285.06|282.66|285.44|283.04|285.56|283.16|285.06|282.66|0
1649702000000|2022-04-11 18:33:20|285.31|282.91|285.31|282.91|285.31|282.91|285.18|282.78|0
1649702010000|2022-04-11 18:33:30|285.18|282.78|285.18|282.78|285.31|282.91|285.18|282.78|0
1649702020000|2022-04-11 18:33:40|285.31|282.91|285.18|282.78|285.44|283.04|285.18|282.78|0
1649702030000|2022-04-11 18:33:50|285.06|282.66|285.44|283.04|285.56|283.16|285.06|282.66|0
1649702040000|2022-04-11 18:34:00|285.31|282.91|285.69|283.29|285.69|283.29|285.31|282.91|0
1649702050000|2022-04-11 18:34:10|285.81|283.41|285.5|283.1|285.81|283.41|285.5|283.1|0
1649702060000|2022-04-11 18:34:20|285.44|283.04|285.31|282.91|285.44|283.04|285.31|282.91|0
1649702070000|2022-04-11 18:34:30|285.44|283.04|285.31|282.91|285.56|283.16|285.31|282.91|0
1649702080000|2022-04-11 18:34:40|285.44|283.04|285.56|283.16|285.56|283.16|285.44|283.04|0
1649702090000|2022-04-11 18:34:50|285.69|283.29|285.69|283.29|285.69|283.29|285.69|283.29|0
1649702100000|2022-04-11 18:35:00|285.43|283.03|285.31|282.91|285.56|283.16|284.93|282.53|0
1649702110000|2022-04-11 18:35:10|285.43|283.03|285.81|283.41|285.81|283.41|285.43|283.03|0
1649702120000|2022-04-11 18:35:20|285.69|283.29|285.69|283.29|285.69|283.29|285.43|283.03|0
1649702130000|2022-04-11 18:35:30|285.5|283.1|285.69|283.29|285.69|283.29|285.5|283.1|0
1649702140000|2022-04-11 18:35:40|285.62|283.22|285.43|283.03|285.62|283.22|285.43|283.03|0
1649702150000|2022-04-11 18:35:50|285.31|282.91|285.06|282.66|285.31|282.91|285.06|282.66|0
1649702160000|2022-04-11 18:36:00|285.31|282.91|285.69|283.29|285.69|283.29|285.18|282.78|0
1649702170000|2022-04-11 18:36:10|285.56|283.16|285.43|283.03|285.56|283.16|285.43|283.03|0
1649702180000|2022-04-11 18:36:20|285.56|283.16|285.43|283.03|285.62|283.22|285.43|283.03|0
1649702190000|2022-04-11 18:36:30|285.31|282.91|285.37|282.97|285.37|282.97|285.31|282.91|0
1649702200000|2022-04-11 18:36:40|285.31|282.91|284.99|282.59|285.31|282.91|284.99|282.59|0
1649702210000|2022-04-11 18:36:50|284.8|282.4|285.18|282.78|285.18|282.78|284.68|282.28|0
1649702220000|2022-04-11 18:37:00|285.06|282.66|284.93|282.53|285.18|282.78|284.93|282.53|0
1649702230000|2022-04-11 18:37:10|285.31|282.91|285.31|282.91|285.31|282.91|285.05|282.65|0
1649702240000|2022-04-11 18:37:20|285.18|282.78|285.18|282.78|285.18|282.78|285.05|282.65|0
1649702250000|2022-04-11 18:37:30|285.05|282.65|285.05|282.65|285.05|282.65|285.05|282.65|0
1649702260000|2022-04-11 18:37:40|285.18|282.78|285.18|282.78|285.31|282.91|285.18|282.78|0
1649702270000|2022-04-11 18:37:50|285.31|282.91|285.31|282.91|285.31|282.91|285.24|282.84|0
1649702280000|2022-04-11 18:38:00|285.56|283.16|285.43|283.03|285.69|283.29|285.43|283.03|0
1649702290000|2022-04-11 18:38:10|285.31|282.91|285.18|282.78|285.56|283.16|285.18|282.78|0
1649702300000|2022-04-11 18:38:20|285.05|282.65|285.18|282.78|285.18|282.78|285.05|282.65|0
1649702320000|2022-04-11 18:38:40|285.05|282.65|285.43|283.03|285.43|283.03|285.05|282.65|0
1649702330000|2022-04-11 18:38:50|285.31|282.91|285.18|282.78|285.31|282.91|285.18|282.78|0
1649702340000|2022-04-11 18:39:00|285.11|282.71|285.31|282.91|285.43|283.03|285.11|282.71|0
1649702350000|2022-04-11 18:39:10|285.81|283.41|285.56|283.16|285.81|283.41|285.56|283.16|0
1649702360000|2022-04-11 18:39:20|285.43|283.03|285.31|282.91|285.43|283.03|285.31|282.91|0
1649702370000|2022-04-11 18:39:30|285.24|282.84|285.56|283.16|285.56|283.16|285.24|282.84|0
1649702380000|2022-04-11 18:39:40|285.69|283.29|285.81|283.41|285.81|283.41|285.69|283.29|0
1649702390000|2022-04-11 18:39:50|285.69|283.29|286.07|283.67|286.07|283.67|285.69|283.29|0
1649702400000|2022-04-11 18:40:00|286.44|284.04|286.82|284.42|286.82|284.42|286.19|283.79|0
1649702410000|2022-04-11 18:40:10|286.95|284.55|286.95|284.55|286.95|284.55|286.82|284.42|0
1649702420000|2022-04-11 18:40:20|287.08|284.68|287.08|284.68|287.21|284.81|287.08|284.68|0
1649702430000|2022-04-11 18:40:30|287.21|284.81|287.08|284.68|287.21|284.81|287.08|284.68|0
1649702440000|2022-04-11 18:40:40|286.7|284.3|286.82|284.42|286.82|284.42|286.7|284.3|0
1649702450000|2022-04-11 18:40:50|286.7|284.3|286.06|283.66|286.7|284.3|285.94|283.54|0
1649702460000|2022-04-11 18:41:00|285.94|283.54|285.87|283.47|286|283.6|285.81|283.41|0
1649702470000|2022-04-11 18:41:10|286.06|283.66|285.94|283.54|286.06|283.66|285.81|283.41|0
1649702480000|2022-04-11 18:41:20|285.81|283.41|285.56|283.16|285.81|283.41|285.56|283.16|0
1649702490000|2022-04-11 18:41:30|285.43|283.03|285.43|283.03|285.43|283.03|285.31|282.91|0
1649702500000|2022-04-11 18:41:40|285.31|282.91|285.94|283.54|285.94|283.54|285.31|282.91|0
1649702510000|2022-04-11 18:41:50|286.06|283.66|286.57|284.17|286.57|284.17|286.06|283.66|0
1649702520000|2022-04-11 18:42:00|286.44|284.04|286.44|284.04|286.44|284.04|286.44|284.04|0
1649702530000|2022-04-11 18:42:10|286.57|284.17|285.94|283.54|286.57|284.17|285.94|283.54|0
1649702540000|2022-04-11 18:42:20|286.06|283.66|286.06|283.66|286.12|283.72|286.06|283.66|0
1649702550000|2022-04-11 18:42:30|285.81|283.41|285.94|283.54|285.94|283.54|285.81|283.41|0
1649702560000|2022-04-11 18:42:40|285.81|283.41|285.94|283.54|285.94|283.54|285.81|283.41|0
1649702570000|2022-04-11 18:42:50|285.81|283.41|286.06|283.66|286.06|283.66|285.81|283.41|0
1649702580000|2022-04-11 18:43:00|285.81|283.41|285.68|283.28|285.94|283.54|285.68|283.28|0
1649702590000|2022-04-11 18:43:10|285.56|283.16|285.81|283.41|285.81|283.41|285.56|283.16|0
1649702600000|2022-04-11 18:43:20|285.68|283.28|285.68|283.28|285.81|283.41|285.68|283.28|0
1649702610000|2022-04-11 18:43:30|285.74|283.34|285.94|283.54|285.94|283.54|285.74|283.34|0
1649702620000|2022-04-11 18:43:40|286.19|283.79|285.94|283.54|286.19|283.79|285.94|283.54|0
1649702630000|2022-04-11 18:43:50|285.81|283.41|285.68|283.28|285.81|283.41|285.68|283.28|0
1649702640000|2022-04-11 18:44:00|285.81|283.41|285.81|283.41|285.94|283.54|285.68|283.28|0
1649702650000|2022-04-11 18:44:10|285.68|283.28|285.81|283.41|285.81|283.41|285.68|283.28|0
1649702660000|2022-04-11 18:44:20|285.94|283.54|286|283.6|286.12|283.72|285.94|283.54|0
1649702670000|2022-04-11 18:44:30|286.06|283.66|286.32|283.92|286.32|283.92|286.06|283.66|0
1649702680000|2022-04-11 18:44:40|286.44|284.04|286.44|284.04|286.44|284.04|286.44|284.04|0
1649702690000|2022-04-11 18:44:50|286.38|283.98|286.19|283.79|286.38|283.98|286.19|283.79|0
1649702700000|2022-04-11 18:45:00|286.32|283.92|286.44|284.04|286.44|284.04|286.19|283.79|0
1649702710000|2022-04-11 18:45:10|286.88|284.48|286.7|284.3|286.88|284.48|286.7|284.3|0
1649702720000|2022-04-11 18:45:20|286.82|284.42|286.88|284.48|286.95|284.55|286.7|284.3|0
1649702730000|2022-04-11 18:45:30|286.82|284.42|286.82|284.42|286.82|284.42|286.76|284.36|0
1649702740000|2022-04-11 18:45:40|286.7|284.3|286.82|284.42|286.82|284.42|286.7|284.3|0
1649702750000|2022-04-11 18:45:50|286.95|284.55|286.82|284.42|286.95|284.55|286.82|284.42|0
1649702760000|2022-04-11 18:46:00|286.44|284.04|286.44|284.04|286.57|284.17|286.44|284.04|0
1649702770000|2022-04-11 18:46:10|286.06|283.66|286.32|283.92|286.32|283.92|286.06|283.66|0
1649702780000|2022-04-11 18:46:20|286.7|284.3|286.95|284.55|286.95|284.55|286.44|284.04|0
1649702790000|2022-04-11 18:46:30|286.82|284.42|287.08|284.68|287.08|284.68|286.82|284.42|0
1649702800000|2022-04-11 18:46:40|287.33|284.93|287.46|285.06|287.46|285.06|287.2|284.8|0
1649702810000|2022-04-11 18:46:50|287.96|285.56|288.47|286.07|288.47|286.07|287.96|285.56|0
1649702820000|2022-04-11 18:47:00|288.66|286.26|288.6|286.2|288.73|286.33|288.6|286.2|0
1649702830000|2022-04-11 18:47:10|288.47|286.07|288.22|285.82|288.47|286.07|287.96|285.56|0
1649702840000|2022-04-11 18:47:20|288.41|286.01|288.34|285.94|288.41|286.01|288.34|285.94|0
1649702850000|2022-04-11 18:47:30|288.22|285.82|287.84|285.44|288.22|285.82|287.84|285.44|0
1649702860000|2022-04-11 18:47:40|287.64|285.24|287.58|285.18|287.64|285.24|287.58|285.18|0
1649702870000|2022-04-11 18:47:50|287.71|285.31|287.96|285.56|287.96|285.56|287.71|285.31|0
1649702880000|2022-04-11 18:48:00|287.77|285.37|287.39|284.99|287.77|285.37|287.39|284.99|0
1649702890000|2022-04-11 18:48:10|287.33|284.93|287.46|285.06|287.58|285.18|287.33|284.93|0
1649702900000|2022-04-11 18:48:20|287.33|284.93|287.71|285.31|287.71|285.31|287.33|284.93|0
1649702910000|2022-04-11 18:48:30|287.96|285.56|288.34|285.94|288.47|286.07|287.96|285.56|0
1649702920000|2022-04-11 18:48:40|288.22|285.82|288.09|285.69|288.28|285.88|288.09|285.69|0
1649702930000|2022-04-11 18:48:50|287.96|285.56|288.22|285.82|288.22|285.82|287.96|285.56|0
1649702940000|2022-04-11 18:49:00|288.34|285.94|288.34|285.94|288.47|286.07|288.34|285.94|0
1649702950000|2022-04-11 18:49:10|288.73|286.33|288.34|285.94|288.73|286.33|288.34|285.94|0
1649702960000|2022-04-11 18:49:20|288.22|285.82|288.47|286.07|288.47|286.07|288.22|285.82|0
1649702970000|2022-04-11 18:49:30|288.73|286.33|288.73|286.33|288.73|286.33|288.73|286.33|0
1649702980000|2022-04-11 18:49:40|288.6|286.2|288.73|286.33|288.85|286.45|288.6|286.2|0
1649702990000|2022-04-11 18:49:50|289.11|286.71|289.11|286.71|289.23|286.83|289.11|286.71|0
1649703000000|2022-04-11 18:50:00|288.98|286.58|288.85|286.45|288.98|286.58|288.85|286.45|0
1649703010000|2022-04-11 18:50:10|288.98|286.58|289.11|286.71|289.11|286.71|288.98|286.58|0
1649703020000|2022-04-11 18:50:20|289.36|286.96|289.11|286.71|289.36|286.96|289.11|286.71|0
1649703030000|2022-04-11 18:50:30|289.23|286.83|289.11|286.71|289.23|286.83|289.11|286.71|0
1649703040000|2022-04-11 18:50:40|288.72|286.32|288.85|286.45|288.98|286.58|288.72|286.32|0
1649703050000|2022-04-11 18:50:50|289.11|286.71|289.11|286.71|289.11|286.71|289.11|286.71|0
1649703060000|2022-04-11 18:51:00|288.98|286.58|289.23|286.83|289.36|286.96|288.98|286.58|0
1649703070000|2022-04-11 18:51:10|289.36|286.96|289.74|287.34|289.74|287.34|289.36|286.96|0
1649703080000|2022-04-11 18:51:20|289.87|287.47|289.8|287.4|289.87|287.47|289.8|287.4|0
1649703090000|2022-04-11 18:51:30|289.87|287.47|289.62|287.22|289.87|287.47|289.49|287.09|0
1649703100000|2022-04-11 18:51:40|289.74|287.34|290|287.6|290|287.6|289.74|287.34|0
1649703110000|2022-04-11 18:51:50|289.87|287.47|289.93|287.53|290|287.6|289.87|287.47|0
1649703120000|2022-04-11 18:52:00|290|287.6|291.02|288.62|291.27|288.87|290|287.6|0
1649703130000|2022-04-11 18:52:10|290.89|288.49|291.15|288.75|291.27|288.87|290.89|288.49|0
1649703140000|2022-04-11 18:52:20|291.02|288.62|291.15|288.75|291.27|288.87|291.02|288.62|0
1649703150000|2022-04-11 18:52:30|290.76|288.36|290.25|287.85|290.76|288.36|290.25|287.85|0
1649703160000|2022-04-11 18:52:40|289.87|287.47|290.13|287.73|290.25|287.85|289.87|287.47|0
1649703170000|2022-04-11 18:52:50|290|287.6|290.13|287.73|290.25|287.85|290|287.6|0
1649703180000|2022-04-11 18:53:00|290|287.6|289.74|287.34|290|287.6|289.74|287.34|0
1649703190000|2022-04-11 18:53:10|290.38|287.98|290|287.6|290.38|287.98|290|287.6|0
1649703200000|2022-04-11 18:53:20|289.87|287.47|290|287.6|290|287.6|289.87|287.47|0
1649703210000|2022-04-11 18:53:30|289.87|287.47|289.87|287.47|289.87|287.47|289.87|287.47|0
1649703220000|2022-04-11 18:53:40|289.74|287.34|289.61|287.21|289.74|287.34|289.61|287.21|0
1649703230000|2022-04-11 18:53:50|289.74|287.34|289.61|287.21|289.74|287.34|289.61|287.21|0
1649703240000|2022-04-11 18:54:00|289.36|286.96|289.23|286.83|289.36|286.96|289.23|286.83|0
1649703250000|2022-04-11 18:54:10|288.72|286.32|288.72|286.32|288.72|286.32|288.6|286.2|0
1649703260000|2022-04-11 18:54:20|288.6|286.2|288.72|286.32|288.72|286.32|288.6|286.2|0
1649703270000|2022-04-11 18:54:30|288.98|286.58|288.85|286.45|288.98|286.58|288.85|286.45|0
1649703280000|2022-04-11 18:54:40|288.91|286.51|289.17|286.77|289.17|286.77|288.91|286.51|0
1649703290000|2022-04-11 18:54:50|289.1|286.7|288.98|286.58|289.1|286.7|288.98|286.58|0
1649703300000|2022-04-11 18:55:00|289.1|286.7|289.49|287.09|289.49|287.09|289.1|286.7|0
1649703310000|2022-04-11 18:55:10|289.74|287.34|290.12|287.72|290.12|287.72|289.61|287.21|0
1649703320000|2022-04-11 18:55:20|290|287.6|289.74|287.34|290|287.6|289.74|287.34|0
1649703330000|2022-04-11 18:55:30|290|287.6|289.87|287.47|290|287.6|289.87|287.47|0
1649703340000|2022-04-11 18:55:40|290|287.6|290|287.6|290|287.6|290|287.6|0
1649703350000|2022-04-11 18:55:50|290.12|287.72|290.12|287.72|290.12|287.72|290.12|287.72|0
1649703360000|2022-04-11 18:56:00|289.8|287.4|289.61|287.21|289.87|287.47|289.61|287.21|0
1649703370000|2022-04-11 18:56:10|289.74|287.34|289.36|286.96|289.74|287.34|289.36|286.96|0
1649703380000|2022-04-11 18:56:20|289.23|286.83|289.23|286.83|289.23|286.83|289.23|286.83|0
1649703390000|2022-04-11 18:56:30|289.36|286.96|289.61|287.21|289.61|287.21|289.36|286.96|0
1649703400000|2022-04-11 18:56:40|289.49|287.09|289.74|287.34|289.74|287.34|289.49|287.09|0
1649703410000|2022-04-11 18:56:50|289.61|287.21|289.61|287.21|289.74|287.34|289.61|287.21|0
1649703420000|2022-04-11 18:57:00|289.74|287.34|289.74|287.34|289.74|287.34|289.61|287.21|0
1649703430000|2022-04-11 18:57:10|290|287.6|289.87|287.47|290|287.6|289.74|287.34|0
1649703440000|2022-04-11 18:57:20|289.74|287.34|289.74|287.34|289.87|287.47|289.74|287.34|0
1649703450000|2022-04-11 18:57:30|289.61|287.21|289.49|287.09|289.61|287.21|289.49|287.09|0
1649703460000|2022-04-11 18:57:40|289.36|286.96|289.1|286.7|289.36|286.96|288.98|286.58|0
1649703470000|2022-04-11 18:57:50|289.23|286.83|289.1|286.7|289.29|286.89|289.1|286.7|0
1649703480000|2022-04-11 18:58:00|289.23|286.83|289.1|286.7|289.23|286.83|289.1|286.7|0
1649703490000|2022-04-11 18:58:10|289.29|286.89|289.61|287.21|289.61|287.21|289.23|286.83|0
1649703500000|2022-04-11 18:58:20|289.49|287.09|289.36|286.96|289.49|287.09|289.23|286.83|0
1649703510000|2022-04-11 18:58:30|289.49|287.09|289.36|286.96|289.49|287.09|289.36|286.96|0
1649703520000|2022-04-11 18:58:40|289.16|286.76|289.36|286.96|289.36|286.96|289.16|286.76|0
1649703530000|2022-04-11 18:58:50|289.49|287.09|289.49|287.09|289.49|287.09|289.49|287.09|0
1649703540000|2022-04-11 18:59:00|289.23|286.83|289.49|287.09|289.49|287.09|289.23|286.83|0
1649703550000|2022-04-11 18:59:10|289.74|287.34|289.74|287.34|289.87|287.47|289.74|287.34|0
1649703560000|2022-04-11 18:59:20|289.87|287.47|289.48|287.08|289.87|287.47|289.48|287.08|0
1649703570000|2022-04-11 18:59:30|289.23|286.83|289.23|286.83|289.23|286.83|289.23|286.83|0
1649703580000|2022-04-11 18:59:40|289.36|286.96|289.48|287.08|289.48|287.08|289.36|286.96|0
1649703590000|2022-04-11 18:59:50|289.36|286.96|289.48|287.08|289.48|287.08|289.36|286.96|0
1649703600000|2022-04-11 19:00:00|289.36|286.96|289.99|287.59|289.99|287.59|289.36|286.96|0
1649703610000|2022-04-11 19:00:10|289.74|287.34|289.74|287.34|289.74|287.34|289.36|286.96|0
1649703620000|2022-04-11 19:00:20|289.87|287.47|289.87|287.47|289.99|287.59|289.87|287.47|0
1649703630000|2022-04-11 19:00:30|289.74|287.34|289.99|287.59|289.99|287.59|289.74|287.34|0
1649703640000|2022-04-11 19:00:40|290.12|287.72|290.12|287.72|290.12|287.72|289.99|287.59|0
1649703650000|2022-04-11 19:00:50|289.99|287.59|289.74|287.34|289.99|287.59|289.74|287.34|0
1649703660000|2022-04-11 19:01:00|289.61|287.21|289.55|287.15|289.61|287.21|289.36|286.96|0
1649703670000|2022-04-11 19:01:10|289.87|287.47|290.89|288.49|290.89|288.49|289.87|287.47|0
1649703680000|2022-04-11 19:01:20|290.76|288.36|290.89|288.49|291.02|288.62|290.76|288.36|0
1649703690000|2022-04-11 19:01:30|290.76|288.36|290.25|287.85|290.76|288.36|290.25|287.85|0
1649703700000|2022-04-11 19:01:40|290.5|288.1|290.76|288.36|290.76|288.36|290.5|288.1|0
1649703710000|2022-04-11 19:01:50|290.89|288.49|290.63|288.23|290.89|288.49|290.63|288.23|0
1649703720000|2022-04-11 19:02:00|290.89|288.49|292.04|289.64|292.04|289.64|290.89|288.49|0
1649703730000|2022-04-11 19:02:10|292.29|289.89|291.4|289|292.29|289.89|291.27|288.87|0
1649703740000|2022-04-11 19:02:20|291.27|288.87|291.14|288.74|291.27|288.87|291.01|288.61|0
1649703750000|2022-04-11 19:02:30|291.65|289.25|291.14|288.74|291.65|289.25|291.01|288.61|0
1649703760000|2022-04-11 19:02:40|291.01|288.61|290.89|288.49|291.01|288.61|290.89|288.49|0
1649703770000|2022-04-11 19:02:50|290.38|287.98|289.99|287.59|290.38|287.98|289.99|287.59|0
1649703780000|2022-04-11 19:03:00|289.48|287.08|289.61|287.21|289.61|287.21|289.48|287.08|0
1649703790000|2022-04-11 19:03:10|289.48|287.08|289.61|287.21|289.61|287.21|289.36|286.96|0
1649703800000|2022-04-11 19:03:20|289.48|287.08|289.23|286.83|289.48|287.08|289.23|286.83|0
1649703810000|2022-04-11 19:03:30|289.48|287.08|289.23|286.83|289.48|287.08|289.23|286.83|0
1649703820000|2022-04-11 19:03:40|289.36|286.96|289.23|286.83|289.36|286.96|289.23|286.83|0
1649703830000|2022-04-11 19:03:50|289.36|286.96|289.36|286.96|289.36|286.96|289.23|286.83|0
1649703840000|2022-04-11 19:04:00|289.23|286.83|289.23|286.83|289.23|286.83|289.23|286.83|0
1649703850000|2022-04-11 19:04:10|289.1|286.7|288.08|285.68|289.1|286.7|288.08|285.68|0
1649703860000|2022-04-11 19:04:20|288.21|285.81|287.96|285.56|288.21|285.81|287.96|285.56|0
1649703870000|2022-04-11 19:04:30|287.83|285.43|287.7|285.3|287.83|285.43|287.7|285.3|0
1649703880000|2022-04-11 19:04:40|287.83|285.43|287.7|285.3|287.83|285.43|287.58|285.18|0
1649703890000|2022-04-11 19:04:50|287.45|285.05|287.38|284.98|287.45|285.05|287.07|284.67|0
1649703900000|2022-04-11 19:05:00|287.45|285.05|287.19|284.79|287.45|285.05|287.07|284.67|0
1649703910000|2022-04-11 19:05:10|287.45|285.05|287.45|285.05|287.45|285.05|287.32|284.92|0
1649703920000|2022-04-11 19:05:20|287.57|285.17|287.57|285.17|287.83|285.43|287.57|285.17|0
1649703930000|2022-04-11 19:05:30|287.45|285.05|287.19|284.79|287.45|285.05|287.19|284.79|0
1649703940000|2022-04-11 19:05:40|286.94|284.54|287.07|284.67|287.07|284.67|286.94|284.54|0
1649703950000|2022-04-11 19:05:50|286.94|284.54|287.19|284.79|287.19|284.79|286.94|284.54|0
1649703960000|2022-04-11 19:06:00|286.81|284.41|286.31|283.91|286.81|284.41|286.31|283.91|0
1649703970000|2022-04-11 19:06:10|286.18|283.78|286.31|283.91|286.43|284.03|286.18|283.78|0
1649703980000|2022-04-11 19:06:20|286.56|284.16|286.56|284.16|286.56|284.16|286.56|284.16|0
1649703990000|2022-04-11 19:06:30|286.81|284.41|286.81|284.41|286.94|284.54|286.81|284.41|0
1649704000000|2022-04-11 19:06:40|286.94|284.54|286.81|284.41|286.94|284.54|286.81|284.41|0
1649704010000|2022-04-11 19:06:50|286.69|284.29|287.07|284.67|287.07|284.67|286.69|284.29|0
1649704020000|2022-04-11 19:07:00|286.94|284.54|286.81|284.41|286.94|284.54|286.43|284.03|0
1649704030000|2022-04-11 19:07:10|286.69|284.29|286.56|284.16|286.69|284.29|286.56|284.16|0
1649704040000|2022-04-11 19:07:20|286.81|284.41|286.69|284.29|286.87|284.47|286.69|284.29|0
1649704050000|2022-04-11 19:07:30|286.75|284.35|287.07|284.67|287.07|284.67|286.75|284.35|0
1649704060000|2022-04-11 19:07:40|287.32|284.92|287.32|284.92|287.32|284.92|287.32|284.92|0
1649704070000|2022-04-11 19:07:50|287.19|284.79|287.19|284.79|287.19|284.79|287.19|284.79|0
1649704080000|2022-04-11 19:08:00|287.57|285.17|287.45|285.05|287.83|285.43|287.45|285.05|0
1649704090000|2022-04-11 19:08:10|287.57|285.17|287.32|284.92|287.7|285.3|287.32|284.92|0
1649704100000|2022-04-11 19:08:20|286.69|284.29|287.32|284.92|287.32|284.92|286.69|284.29|0
1649704110000|2022-04-11 19:08:30|287.45|285.05|287.95|285.55|288.08|285.68|287.45|285.05|0
1649704120000|2022-04-11 19:08:40|288.08|285.68|287.7|285.3|288.08|285.68|287.57|285.17|0
1649704130000|2022-04-11 19:08:50|287.45|285.05|287.32|284.92|287.45|285.05|287.32|284.92|0
1649704140000|2022-04-11 19:09:00|287.45|285.05|287.7|285.3|287.83|285.43|287.45|285.05|0
1649704150000|2022-04-11 19:09:10|287.57|285.17|287.83|285.43|287.83|285.43|287.57|285.17|0
1649704160000|2022-04-11 19:09:20|287.95|285.55|287.83|285.43|288.08|285.68|287.83|285.43|0
1649704170000|2022-04-11 19:09:30|287.95|285.55|287.76|285.36|288.08|285.68|287.76|285.36|0
1649704180000|2022-04-11 19:09:40|287.7|285.3|287.83|285.43|287.83|285.43|287.7|285.3|0
1649704190000|2022-04-11 19:09:50|287.95|285.55|288.08|285.68|288.08|285.68|287.95|285.55|0
1649704200000|2022-04-11 19:10:00|288.33|285.93|288.97|286.57|288.97|286.57|288.33|285.93|0
1649704210000|2022-04-11 19:10:10|288.84|286.44|288.72|286.32|288.84|286.44|288.72|286.32|0
1649704220000|2022-04-11 19:10:20|288.84|286.44|288.72|286.32|288.84|286.44|288.72|286.32|0
1649704230000|2022-04-11 19:10:30|288.59|286.19|288.97|286.57|288.97|286.57|288.59|286.19|0
1649704240000|2022-04-11 19:10:40|288.72|286.32|288.65|286.25|288.72|286.32|288.65|286.25|0
1649704250000|2022-04-11 19:10:50|288.72|286.32|288.78|286.38|288.9|286.5|288.72|286.32|0
1649704260000|2022-04-11 19:11:00|288.59|286.19|288.84|286.44|288.84|286.44|288.59|286.19|0
1649704270000|2022-04-11 19:11:10|288.59|286.19|288.33|285.93|288.59|286.19|288.33|285.93|0
1649704280000|2022-04-11 19:11:20|287.57|285.17|287.45|285.05|287.57|285.17|287.45|285.05|0
1649704290000|2022-04-11 19:11:30|287.32|284.92|287.7|285.3|287.7|285.3|287.32|284.92|0
1649704300000|2022-04-11 19:11:40|287.45|285.05|287.19|284.79|287.45|285.05|287.06|284.66|0
1649704310000|2022-04-11 19:11:50|287.06|284.66|287.06|284.66|287.19|284.79|287.06|284.66|0
1649704320000|2022-04-11 19:12:00|286.56|284.16|286.56|284.16|286.68|284.28|286.56|284.16|0
1649704330000|2022-04-11 19:12:10|286.43|284.03|286.56|284.16|286.56|284.16|286.43|284.03|0
1649704340000|2022-04-11 19:12:20|286.43|284.03|286.56|284.16|286.56|284.16|286.3|283.9|0
1649704350000|2022-04-11 19:12:30|286.43|284.03|286.43|284.03|286.43|284.03|286.3|283.9|0
1649704360000|2022-04-11 19:12:40|286.56|284.16|286.81|284.41|286.94|284.54|286.56|284.16|0
1649704370000|2022-04-11 19:12:50|287.06|284.66|287.19|284.79|287.32|284.92|287.06|284.66|0
1649704380000|2022-04-11 19:13:00|287.32|284.92|286.68|284.28|287.32|284.92|286.68|284.28|0
1649704390000|2022-04-11 19:13:10|286.81|284.41|286.81|284.41|287.06|284.66|286.81|284.41|0
1649704400000|2022-04-11 19:13:20|286.87|284.47|286.68|284.28|286.94|284.54|286.68|284.28|0
1649704410000|2022-04-11 19:13:30|286.62|284.22|286.68|284.28|286.68|284.28|286.56|284.16|0
1649704420000|2022-04-11 19:13:40|286.62|284.22|286.68|284.28|286.68|284.28|286.62|284.22|0
1649704430000|2022-04-11 19:13:50|286.56|284.16|286.94|284.54|286.94|284.54|286.56|284.16|0
1649704440000|2022-04-11 19:14:00|287.06|284.66|286.81|284.41|287.32|284.92|286.81|284.41|0
1649704450000|2022-04-11 19:14:10|286.87|284.47|286.56|284.16|286.94|284.54|286.56|284.16|0
1649704460000|2022-04-11 19:14:20|286.62|284.22|286.56|284.16|286.62|284.22|286.43|284.03|0
1649704470000|2022-04-11 19:14:30|286.43|284.03|286.49|284.09|286.68|284.28|286.43|284.03|0
1649704480000|2022-04-11 19:14:40|286.56|284.16|286.56|284.16|286.56|284.16|286.43|284.03|0
1649704490000|2022-04-11 19:14:50|286.43|284.03|286.36|283.96|286.43|284.03|286.36|283.96|0
1649704500000|2022-04-11 19:15:00|286.68|284.28|286.3|283.9|286.68|284.28|286.3|283.9|0
1649704510000|2022-04-11 19:15:10|286.05|283.65|286.05|283.65|286.05|283.65|285.8|283.4|0
1649704520000|2022-04-11 19:15:20|285.92|283.52|285.92|283.52|286.05|283.65|285.92|283.52|0
1649704530000|2022-04-11 19:15:30|286.05|283.65|285.8|283.4|286.18|283.78|285.8|283.4|0
1649704540000|2022-04-11 19:15:40|285.67|283.27|285.54|283.14|285.67|283.27|285.54|283.14|0
1649704550000|2022-04-11 19:15:50|285.67|283.27|285.54|283.14|285.67|283.27|285.54|283.14|0
1649704560000|2022-04-11 19:16:00|285.04|282.64|284.91|282.51|285.04|282.64|284.79|282.39|0
1649704570000|2022-04-11 19:16:10|284.66|282.26|285.16|282.76|285.16|282.76|284.66|282.26|0
1649704580000|2022-04-11 19:16:20|285.29|282.89|285.54|283.14|285.54|283.14|285.29|282.89|0
1649704590000|2022-04-11 19:16:30|285.67|283.27|286.3|283.9|286.3|283.9|285.67|283.27|0
1649704600000|2022-04-11 19:16:40|286.05|283.65|286.18|283.78|286.18|283.78|286.05|283.65|0
1649704610000|2022-04-11 19:16:50|286.05|283.65|286.05|283.65|286.05|283.65|286.05|283.65|0
1649704620000|2022-04-11 19:17:00|285.92|283.52|285.92|283.52|285.92|283.52|285.92|283.52|0
1649704630000|2022-04-11 19:17:10|286.18|283.78|285.92|283.52|286.18|283.78|285.92|283.52|0
1649704640000|2022-04-11 19:17:20|285.8|283.4|286.18|283.78|286.18|283.78|285.8|283.4|0
1649704650000|2022-04-11 19:17:30|286.3|283.9|286.3|283.9|286.43|284.03|286.3|283.9|0
1649704660000|2022-04-11 19:17:40|286.18|283.78|286.3|283.9|286.43|284.03|286.18|283.78|0
1649704670000|2022-04-11 19:17:50|286.56|284.16|286.18|283.78|286.56|284.16|286.18|283.78|0
1649704680000|2022-04-11 19:18:00|286.43|284.03|286.43|284.03|286.43|284.03|286.3|283.9|0
1649704690000|2022-04-11 19:18:10|286.3|283.9|286.3|283.9|286.3|283.9|285.92|283.52|0
1649704700000|2022-04-11 19:18:20|286.43|284.03|286.43|284.03|286.43|284.03|286.3|283.9|0
1649704710000|2022-04-11 19:18:30|286.3|283.9|286.05|283.65|286.3|283.9|286.05|283.65|0
1649704720000|2022-04-11 19:18:40|286.17|283.77|285.98|283.58|286.17|283.77|285.98|283.58|0
1649704730000|2022-04-11 19:18:50|285.73|283.33|285.54|283.14|285.8|283.4|285.54|283.14|0
1649704740000|2022-04-11 19:19:00|285.42|283.02|285.42|283.02|285.42|283.02|285.42|283.02|0
1649704750000|2022-04-11 19:19:10|285.29|282.89|285.35|282.95|285.42|283.02|285.29|282.89|0
1649704760000|2022-04-11 19:19:20|285.29|282.89|285.42|283.02|285.42|283.02|285.29|282.89|0
1649704770000|2022-04-11 19:19:30|285.54|283.14|285.29|282.89|285.67|283.27|285.29|282.89|0
1649704780000|2022-04-11 19:19:40|285.42|283.02|285.16|282.76|285.42|283.02|285.16|282.76|0
1649704790000|2022-04-11 19:19:50|285.29|282.89|285.67|283.27|285.67|283.27|285.29|282.89|0
1649704800000|2022-04-11 19:20:00|285.42|283.02|284.97|282.57|285.54|283.14|284.97|282.57|0
1649704810000|2022-04-11 19:20:10|284.91|282.51|285.42|283.02|285.42|283.02|284.91|282.51|0
1649704820000|2022-04-11 19:20:20|285.29|282.89|285.04|282.64|285.29|282.89|285.04|282.64|0
1649704830000|2022-04-11 19:20:30|285.16|282.76|285.29|282.89|285.29|282.89|285.16|282.76|0
1649704840000|2022-04-11 19:20:40|285.42|283.02|285.29|282.89|285.42|283.02|285.29|282.89|0
1649704850000|2022-04-11 19:20:50|285.04|282.64|284.78|282.38|285.04|282.64|284.78|282.38|0
1649704860000|2022-04-11 19:21:00|284.91|282.51|284.53|282.13|284.91|282.51|284.53|282.13|0
1649704870000|2022-04-11 19:21:10|284.4|282|284.28|281.88|284.4|282|284.28|281.88|0
1649704880000|2022-04-11 19:21:20|284.4|282|284.28|281.88|284.4|282|284.28|281.88|0
1649704890000|2022-04-11 19:21:30|284.4|282|284.4|282|284.53|282.13|284.28|281.88|0
1649704900000|2022-04-11 19:21:40|284.34|281.94|284.66|282.26|284.66|282.26|284.28|281.88|0
1649704910000|2022-04-11 19:21:50|284.78|282.38|285.04|282.64|285.04|282.64|284.78|282.38|0
1649704920000|2022-04-11 19:22:00|285.29|282.89|285.29|282.89|285.29|282.89|285.04|282.64|0
1649704930000|2022-04-11 19:22:10|285.16|282.76|285.1|282.7|285.16|282.76|285.04|282.64|0
1649704940000|2022-04-11 19:22:20|285.16|282.76|284.66|282.26|285.16|282.76|284.66|282.26|0
1649704950000|2022-04-11 19:22:30|284.78|282.38|284.66|282.26|284.78|282.38|284.66|282.26|0
1649704960000|2022-04-11 19:22:40|284.72|282.32|284.91|282.51|284.91|282.51|284.72|282.32|0
1649704970000|2022-04-11 19:22:50|284.97|282.57|284.91|282.51|285.04|282.64|284.91|282.51|0
1649704980000|2022-04-11 19:23:00|285.04|282.64|284.91|282.51|285.04|282.64|284.91|282.51|0
1649704990000|2022-04-11 19:23:10|284.78|282.38|284.66|282.26|284.78|282.38|284.66|282.26|0
1649705000000|2022-04-11 19:23:20|285.03|282.63|285.41|283.01|285.41|283.01|285.03|282.63|0
1649705010000|2022-04-11 19:23:30|285.29|282.89|285.16|282.76|285.29|282.89|285.16|282.76|0
1649705020000|2022-04-11 19:23:40|285.03|282.63|284.91|282.51|285.03|282.63|284.91|282.51|0
1649705030000|2022-04-11 19:23:50|285.03|282.63|285.16|282.76|285.16|282.76|285.03|282.63|0
1649705040000|2022-04-11 19:24:00|284.91|282.51|284.78|282.38|284.91|282.51|284.78|282.38|0
1649705050000|2022-04-11 19:24:10|284.97|282.57|284.4|282|284.97|282.57|284.4|282|0
1649705060000|2022-04-11 19:24:20|284.28|281.88|284.28|281.88|284.34|281.94|284.28|281.88|0
1649705070000|2022-04-11 19:24:30|284.53|282.13|284.34|281.94|284.53|282.13|284.34|281.94|0
1649705080000|2022-04-11 19:24:40|284.28|281.88|284.4|282|284.4|282|284.28|281.88|0
1649705090000|2022-04-11 19:24:50|284.28|281.88|284.34|281.94|284.34|281.94|284.28|281.88|0
1649705100000|2022-04-11 19:25:00|284.28|281.88|284.09|281.69|284.4|282|284.09|281.69|0
1649705110000|2022-04-11 19:25:10|284.02|281.62|284.28|281.88|284.28|281.88|283.9|281.5|0
1649705120000|2022-04-11 19:25:20|284.4|282|284.15|281.75|284.53|282.13|284.15|281.75|0
1649705130000|2022-04-11 19:25:30|283.77|281.37|283.9|281.5|283.9|281.5|283.77|281.37|0
1649705140000|2022-04-11 19:25:40|283.71|281.31|283.77|281.37|283.77|281.37|283.65|281.25|0
1649705150000|2022-04-11 19:25:50|284.02|281.62|284.02|281.62|284.02|281.62|284.02|281.62|0
1649705160000|2022-04-11 19:26:00|284.46|282.06|283.77|281.37|284.46|282.06|283.65|281.25|0
1649705170000|2022-04-11 19:26:10|283.65|281.25|283.83|281.43|283.83|281.43|283.65|281.25|0
1649705180000|2022-04-11 19:26:20|283.77|281.37|283.65|281.25|283.77|281.37|283.65|281.25|0
1649705190000|2022-04-11 19:26:30|283.77|281.37|283.52|281.12|283.77|281.37|283.52|281.12|0
1649705200000|2022-04-11 19:26:40|283.39|280.99|283.39|280.99|283.39|280.99|283.27|280.87|0
1649705210000|2022-04-11 19:26:50|283.27|280.87|283.08|280.68|283.27|280.87|283.08|280.68|0
1649705220000|2022-04-11 19:27:00|283.02|280.62|283.2|280.8|283.39|280.99|283.02|280.62|0
1649705230000|2022-04-11 19:27:10|283.02|280.62|283.27|280.87|283.27|280.87|283.02|280.62|0
1649705240000|2022-04-11 19:27:20|283.33|280.93|283.33|280.93|283.33|280.93|283.33|280.93|0
1649705250000|2022-04-11 19:27:30|283.27|280.87|283.39|280.99|283.39|280.99|283.27|280.87|0
1649705260000|2022-04-11 19:27:40|283.27|280.87|283.27|280.87|283.39|280.99|283.27|280.87|0
1649705270000|2022-04-11 19:27:50|283.2|280.8|283.02|280.62|283.2|280.8|283.02|280.62|0
1649705280000|2022-04-11 19:28:00|283.14|280.74|283.2|280.8|283.2|280.8|283.14|280.74|0
1649705290000|2022-04-11 19:28:10|283.27|280.87|282.39|279.99|283.27|280.87|282.26|279.86|0
1649705300000|2022-04-11 19:28:20|282.26|279.86|281.89|279.49|282.26|279.86|281.89|279.49|0
1649705310000|2022-04-11 19:28:30|281.76|279.36|282.01|279.61|282.01|279.61|281.76|279.36|0
1649705320000|2022-04-11 19:28:40|281.89|279.49|281.89|279.49|282.01|279.61|281.89|279.49|0
1649705330000|2022-04-11 19:28:50|281.76|279.36|281.82|279.42|281.89|279.49|281.76|279.36|0
1649705340000|2022-04-11 19:29:00|281.76|279.36|281.76|279.36|281.76|279.36|281.63|279.23|0
1649705350000|2022-04-11 19:29:10|281.63|279.23|281.89|279.49|281.89|279.49|281.63|279.23|0
1649705360000|2022-04-11 19:29:20|282.01|279.61|282.14|279.74|282.14|279.74|282.01|279.61|0
1649705370000|2022-04-11 19:29:30|282.26|279.86|282.39|279.99|282.39|279.99|282.26|279.86|0
1649705380000|2022-04-11 19:29:40|281.76|279.36|281.89|279.49|282.14|279.74|281.76|279.36|0
1649705390000|2022-04-11 19:29:50|281.76|279.36|281.95|279.55|281.95|279.55|281.76|279.36|0
1649705400000|2022-04-11 19:30:00|281.89|279.49|281.89|279.49|281.89|279.49|281.89|279.49|0
1649705410000|2022-04-11 19:30:10|281.63|279.23|281.76|279.36|281.88|279.48|281.63|279.23|0
1649705420000|2022-04-11 19:30:20|281.69|279.29|281.88|279.48|281.88|279.48|281.63|279.23|0
1649705430000|2022-04-11 19:30:30|281.95|279.55|281.76|279.36|281.95|279.55|281.63|279.23|0
1649705440000|2022-04-11 19:30:40|281.88|279.48|281.88|279.48|282.01|279.61|281.88|279.48|0
1649705450000|2022-04-11 19:30:50|282.01|279.61|281.88|279.48|282.01|279.61|281.88|279.48|0
1649705460000|2022-04-11 19:31:00|281.63|279.23|281.88|279.48|281.88|279.48|281.63|279.23|0
1649705470000|2022-04-11 19:31:10|281.82|279.42|282.14|279.74|282.14|279.74|281.82|279.42|0
1649705480000|2022-04-11 19:31:20|282.26|279.86|282.26|279.86|282.26|279.86|282.26|279.86|0
1649705490000|2022-04-11 19:31:30|282.14|279.74|282.2|279.8|282.26|279.86|282.14|279.74|0
1649705500000|2022-04-11 19:31:40|282.14|279.74|281.76|279.36|282.14|279.74|281.76|279.36|0
1649705510000|2022-04-11 19:31:50|281.88|279.48|281.76|279.36|281.88|279.48|281.76|279.36|0
1649705520000|2022-04-11 19:32:00|282.01|279.61|281.88|279.48|282.01|279.61|281.88|279.48|0
1649705530000|2022-04-11 19:32:10|282.01|279.61|281.51|279.11|282.01|279.61|281.51|279.11|0
1649705540000|2022-04-11 19:32:20|281.38|278.98|281.13|278.73|281.38|278.98|281.13|278.73|0
1649705550000|2022-04-11 19:32:30|280.88|278.48|280.88|278.48|280.88|278.48|280.76|278.36|0
1649705560000|2022-04-11 19:32:40|281.01|278.61|281.13|278.73|281.13|278.73|281.01|278.61|0
1649705570000|2022-04-11 19:32:50|281.07|278.67|280.38|277.98|281.07|278.67|280.38|277.98|0
1649705580000|2022-04-11 19:33:00|280.01|277.61|279.38|276.98|280.01|277.61|279.38|276.98|0
1649705590000|2022-04-11 19:33:10|279.51|277.11|279.51|277.11|279.63|277.23|279.38|276.98|0
1649705600000|2022-04-11 19:33:20|279.63|277.23|279.26|276.86|279.63|277.23|279.07|276.67|0
1649705610000|2022-04-11 19:33:30|279.51|277.11|279.88|277.48|279.88|277.48|279.51|277.11|0
1649705620000|2022-04-11 19:33:40|280|277.6|280.51|278.11|280.51|278.11|280|277.6|0
1649705630000|2022-04-11 19:33:50|280.25|277.85|280|277.6|280.25|277.85|280|277.6|0
1649705640000|2022-04-11 19:34:00|279.88|277.48|279.81|277.41|279.88|277.48|279.63|277.23|0
1649705650000|2022-04-11 19:34:10|279.75|277.35|279.75|277.35|279.88|277.48|279.75|277.35|0
1649705660000|2022-04-11 19:34:20|279.56|277.16|279.5|277.1|279.56|277.16|279.5|277.1|0
1649705670000|2022-04-11 19:34:30|279.38|276.98|279.38|276.98|279.38|276.98|279.38|276.98|0
1649705680000|2022-04-11 19:34:40|279.5|277.1|279.5|277.1|279.63|277.23|279.5|277.1|0
1649705690000|2022-04-11 19:34:50|279.44|277.04|279.13|276.73|279.44|277.04|279.13|276.73|0
1649705700000|2022-04-11 19:35:00|278.88|276.48|278.76|276.36|278.88|276.48|278.76|276.36|0
1649705710000|2022-04-11 19:35:10|278.63|276.23|279.13|276.73|279.13|276.73|278.63|276.23|0
1649705720000|2022-04-11 19:35:20|279.01|276.61|279.38|276.98|279.5|277.1|279.01|276.61|0
1649705730000|2022-04-11 19:35:30|279.13|276.73|279.19|276.79|279.19|276.79|279.13|276.73|0
1649705740000|2022-04-11 19:35:40|279.25|276.85|279.31|276.91|279.38|276.98|279.25|276.85|0
1649705750000|2022-04-11 19:35:50|279.25|276.85|279.25|276.85|279.25|276.85|279.13|276.73|0
1649705760000|2022-04-11 19:36:00|279|276.6|278.88|276.48|279|276.6|278.88|276.48|0
1649705770000|2022-04-11 19:36:10|278.82|276.42|278.88|276.48|279|276.6|278.82|276.42|0
1649705780000|2022-04-11 19:36:20|278.76|276.36|278.51|276.11|278.76|276.36|278.51|276.11|0
1649705790000|2022-04-11 19:36:30|278.63|276.23|278.76|276.36|278.76|276.36|278.63|276.23|0
1649705800000|2022-04-11 19:36:40|278.63|276.23|278.44|276.04|278.63|276.23|278.44|276.04|0
1649705810000|2022-04-11 19:36:50|278.57|276.17|278.76|276.36|278.76|276.36|278.51|276.11|0
1649705820000|2022-04-11 19:37:00|278.63|276.23|278.51|276.11|278.63|276.23|278.51|276.11|0
1649705830000|2022-04-11 19:37:10|278.44|276.04|278.38|275.98|278.51|276.11|278.38|275.98|0
1649705840000|2022-04-11 19:37:20|278.51|276.11|279|276.6|279|276.6|278.51|276.11|0
1649705850000|2022-04-11 19:37:30|278.88|276.48|278.88|276.48|279|276.6|278.88|276.48|0
1649705860000|2022-04-11 19:37:40|278.75|276.35|278.75|276.35|278.81|276.41|278.75|276.35|0
1649705870000|2022-04-11 19:37:50|278.88|276.48|278.63|276.23|279|276.6|278.63|276.23|0
1649705880000|2022-04-11 19:38:00|278.32|275.92|278.57|276.17|278.57|276.17|278.32|275.92|0
1649705890000|2022-04-11 19:38:10|278.38|275.98|278.38|275.98|278.51|276.11|278.38|275.98|0
1649705900000|2022-04-11 19:38:20|278.32|275.92|278.32|275.92|278.32|275.92|278.32|275.92|0
1649705910000|2022-04-11 19:38:30|278.51|276.11|278.63|276.23|278.75|276.35|278.51|276.11|0
1649705920000|2022-04-11 19:38:40|278.88|276.48|278.63|276.23|278.88|276.48|278.63|276.23|0
1649705930000|2022-04-11 19:38:50|278.69|276.29|278.75|276.35|278.75|276.35|278.63|276.23|0
1649705940000|2022-04-11 19:39:00|278.63|276.23|278.75|276.35|278.75|276.35|278.63|276.23|0
1649705950000|2022-04-11 19:39:10|279|276.6|279.38|276.98|279.38|276.98|279|276.6|0
1649705960000|2022-04-11 19:39:20|279.75|277.35|279.88|277.48|279.88|277.48|279.75|277.35|0
1649705970000|2022-04-11 19:39:30|279.75|277.35|279.25|276.85|279.75|277.35|279.13|276.73|0
1649705980000|2022-04-11 19:39:40|279.63|277.23|279.75|277.35|279.88|277.48|279.63|277.23|0
1649705990000|2022-04-11 19:39:50|279.88|277.48|279.88|277.48|279.88|277.48|279.88|277.48|0
1649706000000|2022-04-11 19:40:00|279.75|277.35|279.81|277.41|279.88|277.48|279.75|277.35|0
1649706010000|2022-04-11 19:40:10|280|277.6|280.38|277.98|280.38|277.98|279.88|277.48|0
1649706020000|2022-04-11 19:40:20|280.63|278.23|280.75|278.35|280.75|278.35|280.56|278.16|0
1649706030000|2022-04-11 19:40:30|280.63|278.23|280.56|278.16|280.63|278.23|280.5|278.1|0
1649706040000|2022-04-11 19:40:40|280.75|278.35|280.75|278.35|281|278.6|280.75|278.35|0
1649706050000|2022-04-11 19:40:50|281|278.6|281|278.6|281.06|278.66|281|278.6|0
1649706060000|2022-04-11 19:41:00|280.63|278.23|280.75|278.35|280.75|278.35|280.5|278.1|0
1649706070000|2022-04-11 19:41:10|281.13|278.73|281|278.6|281.13|278.73|281|278.6|0
1649706080000|2022-04-11 19:41:20|280.5|278.1|280.25|277.85|280.5|278.1|280.13|277.73|0
1649706090000|2022-04-11 19:41:30|280.63|278.23|280.38|277.98|280.63|278.23|280.38|277.98|0
1649706100000|2022-04-11 19:41:40|280.44|278.04|279.88|277.48|280.5|278.1|279.88|277.48|0
1649706110000|2022-04-11 19:41:50|279.5|277.1|279.75|277.35|279.75|277.35|279.5|277.1|0
1649706120000|2022-04-11 19:42:00|279.63|277.23|279.38|276.98|279.63|277.23|279.38|276.98|0
1649706130000|2022-04-11 19:42:10|279.63|277.23|279.38|276.98|279.63|277.23|279.38|276.98|0
1649706140000|2022-04-11 19:42:20|279.25|276.85|279.25|276.85|279.25|276.85|279.25|276.85|0
1649706150000|2022-04-11 19:42:30|279|276.6|278.5|276.1|279|276.6|278.5|276.1|0
1649706160000|2022-04-11 19:42:40|278.63|276.23|278.75|276.35|278.75|276.35|278.63|276.23|0
1649706170000|2022-04-11 19:42:50|278.88|276.48|278.75|276.35|278.88|276.48|278.75|276.35|0
1649706180000|2022-04-11 19:43:00|278.63|276.23|279|276.6|279|276.6|278.63|276.23|0
1649706190000|2022-04-11 19:43:10|278.75|276.35|278.5|276.1|278.88|276.48|278.5|276.1|0
1649706200000|2022-04-11 19:43:20|278.63|276.23|278.88|276.48|278.88|276.48|278.63|276.23|0
1649706210000|2022-04-11 19:43:30|278.75|276.35|278.75|276.35|278.88|276.48|278.75|276.35|0
1649706220000|2022-04-11 19:43:40|278.81|276.41|278.88|276.48|279|276.6|278.81|276.41|0
1649706230000|2022-04-11 19:43:50|278.75|276.35|278.63|276.23|278.75|276.35|278.63|276.23|0
1649706240000|2022-04-11 19:44:00|278.75|276.35|278.44|276.04|278.75|276.35|278.44|276.04|0
1649706250000|2022-04-11 19:44:10|278.38|275.98|278.5|276.1|278.5|276.1|278.31|275.91|0
1649706260000|2022-04-11 19:44:20|278.56|276.16|279.5|277.1|279.5|277.1|278.56|276.16|0
1649706270000|2022-04-11 19:44:30|279.63|277.23|279|276.6|279.63|277.23|279|276.6|0
1649706280000|2022-04-11 19:44:40|279.13|276.73|278.63|276.23|279.13|276.73|278.63|276.23|0
1649706290000|2022-04-11 19:44:50|278.75|276.35|279.13|276.73|279.13|276.73|278.75|276.35|0
1649706300000|2022-04-11 19:45:00|279|276.6|278.63|276.23|279|276.6|278.63|276.23|0
1649706310000|2022-04-11 19:45:10|278.5|276.1|278.13|275.73|278.5|276.1|278|275.6|0
1649706320000|2022-04-11 19:45:20|278.5|276.1|279.25|276.85|279.25|276.85|278.5|276.1|0
1649706330000|2022-04-11 19:45:30|279.06|276.66|278.75|276.35|279.06|276.66|278.75|276.35|0
1649706340000|2022-04-11 19:45:40|278.38|275.98|277.75|275.35|278.38|275.98|277.75|275.35|0
1649706350000|2022-04-11 19:45:50|277.81|275.41|278|275.6|278|275.6|277.75|275.35|0
1649706360000|2022-04-11 19:46:00|277.94|275.54|278|275.6|278|275.6|277.94|275.54|0
1649706370000|2022-04-11 19:46:10|277.88|275.48|278.13|275.73|278.25|275.85|277.88|275.48|0
1649706380000|2022-04-11 19:46:20|278.25|275.85|277.75|275.35|278.25|275.85|277.75|275.35|0
1649706390000|2022-04-11 19:46:30|277.88|275.48|278|275.6|278|275.6|277.75|275.35|0
1649706400000|2022-04-11 19:46:40|277.88|275.48|278.06|275.66|278.06|275.66|277.88|275.48|0
1649706410000|2022-04-11 19:46:50|278.13|275.73|277.75|275.35|278.13|275.73|277.75|275.35|0
1649706420000|2022-04-11 19:47:00|277.63|275.23|277.63|275.23|277.75|275.35|277.63|275.23|0
1649706430000|2022-04-11 19:47:10|277.75|275.35|277.63|275.23|277.75|275.35|277.63|275.23|0
1649706440000|2022-04-11 19:47:20|277.26|274.86|277.26|274.86|277.51|275.11|277.26|274.86|0
1649706450000|2022-04-11 19:47:30|277.51|275.11|278.75|276.35|278.75|276.35|277.51|275.11|0
1649706460000|2022-04-11 19:47:40|278.88|276.48|278|275.6|278.88|276.48|277.88|275.48|0
1649706470000|2022-04-11 19:47:50|278.13|275.73|278.38|275.98|278.38|275.98|278|275.6|0
1649706480000|2022-04-11 19:48:00|278.13|275.73|278.87|276.47|278.87|276.47|278.13|275.73|0
1649706490000|2022-04-11 19:48:10|278.5|276.1|279.25|276.85|279.25|276.85|278.5|276.1|0
1649706500000|2022-04-11 19:48:20|279.5|277.1|279.37|276.97|279.5|277.1|279.25|276.85|0
1649706510000|2022-04-11 19:48:30|279.12|276.72|278.5|276.1|279.12|276.72|278.5|276.1|0
1649706520000|2022-04-11 19:48:40|275.93|273.53|275.81|273.41|276.06|273.66|275.81|273.41|0
1649706530000|2022-04-11 19:48:50|276.18|273.78|276.06|273.66|276.18|273.78|275.93|273.53|0
1649706540000|2022-04-11 19:49:00|276.18|273.78|275.93|273.53|276.18|273.78|275.93|273.53|0
1649706550000|2022-04-11 19:49:10|276.12|273.72|275.81|273.41|276.12|273.72|275.81|273.41|0
1649706560000|2022-04-11 19:49:20|275.56|273.16|275.31|272.91|275.56|273.16|275.31|272.91|0
1649706570000|2022-04-11 19:49:30|275.19|272.79|275.19|272.79|275.19|272.79|275.19|272.79|0
1649706580000|2022-04-11 19:49:40|275.31|272.91|275.19|272.79|275.31|272.91|275.06|272.66|0
1649706590000|2022-04-11 19:49:50|275.31|272.91|275.19|272.79|275.31|272.91|275.19|272.79|0
1649706600000|2022-04-11 19:50:00|276.18|273.78|276.81|274.41|276.81|274.41|275.93|273.53|0
1649706610000|2022-04-11 19:50:10|276.93|274.53|276.06|273.66|276.93|274.53|276.06|273.66|0
1649706620000|2022-04-11 19:50:20|276.37|273.97|276.68|274.28|276.68|274.28|276.37|273.97|0
1649706630000|2022-04-11 19:50:30|277.18|274.78|276.8|274.4|277.18|274.78|276.68|274.28|0
1649706640000|2022-04-11 19:50:40|276.43|274.03|275.68|273.28|276.43|274.03|275.56|273.16|0
1649706650000|2022-04-11 19:50:50|275.81|273.41|275.93|273.53|276.24|273.84|275.81|273.41|0
1649706660000|2022-04-11 19:51:00|275.81|273.41|276.31|273.91|276.31|273.91|275.56|273.16|0
1649706670000|2022-04-11 19:51:10|276.18|273.78|275.31|272.91|276.18|273.78|275.31|272.91|0
1649706680000|2022-04-11 19:51:20|275.19|272.79|275.37|272.97|275.37|272.97|275.19|272.79|0
1649706690000|2022-04-11 19:51:30|275.19|272.79|274.62|272.22|275.19|272.79|274.62|272.22|0
1649706700000|2022-04-11 19:51:40|274.81|272.41|274.44|272.04|274.81|272.41|274.44|272.04|0
1649706710000|2022-04-11 19:51:50|274.57|272.17|274.32|271.92|274.57|272.17|274.32|271.92|0
1649706720000|2022-04-11 19:52:00|274.44|272.04|274.44|272.04|274.44|272.04|274.07|271.67|0
1649706730000|2022-04-11 19:52:10|274.57|272.17|274.19|271.79|274.57|272.17|274.19|271.79|0
1649706740000|2022-04-11 19:52:20|273.94|271.54|273.94|271.54|273.94|271.54|273.94|271.54|0
1649706750000|2022-04-11 19:52:30|274.07|271.67|273.82|271.42|274.07|271.67|273.82|271.42|0
1649706760000|2022-04-11 19:52:40|273.7|271.3|273.82|271.42|273.82|271.42|273.7|271.3|0
1649706770000|2022-04-11 19:52:50|274.07|271.67|273.82|271.42|274.07|271.67|273.7|271.3|0
1649706780000|2022-04-11 19:53:00|273.7|271.3|273.7|271.3|273.82|271.42|273.7|271.3|0
1649706790000|2022-04-11 19:53:10|274.19|271.79|274.32|271.92|274.32|271.92|274.19|271.79|0
1649706800000|2022-04-11 19:53:20|274.19|271.79|274.56|272.16|274.56|272.16|274.19|271.79|0
1649706810000|2022-04-11 19:53:30|273.7|271.3|273.7|271.3|273.7|271.3|273.7|271.3|0
1649706820000|2022-04-11 19:53:40|273.82|271.42|273.94|271.54|274.07|271.67|273.82|271.42|0
1649706830000|2022-04-11 19:53:50|273.82|271.42|273.45|271.05|273.82|271.42|273.45|271.05|0
1649706840000|2022-04-11 19:54:00|273.57|271.17|273.7|271.3|273.94|271.54|273.57|271.17|0
1649706850000|2022-04-11 19:54:10|273.57|271.17|273.45|271.05|273.7|271.3|273.45|271.05|0
1649706860000|2022-04-11 19:54:20|273.57|271.17|273.57|271.17|273.57|271.17|273.57|271.17|0
1649706870000|2022-04-11 19:54:30|273.45|271.05|273.08|270.68|273.45|271.05|273.08|270.68|0
1649706880000|2022-04-11 19:54:40|272.95|270.55|272.46|270.06|272.95|270.55|272.46|270.06|0
1649706890000|2022-04-11 19:54:50|272.58|270.18|272.46|270.06|272.58|270.18|272.46|270.06|0
1649706900000|2022-04-11 19:55:00|272.71|270.31|272.09|269.69|272.71|270.31|272.09|269.69|0
1649706910000|2022-04-11 19:55:10|271.96|269.56|271.96|269.56|271.96|269.56|271.84|269.44|0
1649706920000|2022-04-11 19:55:20|271.84|269.44|271.96|269.56|271.96|269.56|271.84|269.44|0
1649706930000|2022-04-11 19:55:30|271.84|269.44|272.46|270.06|272.46|270.06|271.84|269.44|0
1649706940000|2022-04-11 19:55:40|272.71|270.31|272.83|270.43|272.95|270.55|272.71|270.31|0
1649706950000|2022-04-11 19:55:50|272.33|269.93|272.83|270.43|272.95|270.55|272.33|269.93|0
1649706960000|2022-04-11 19:56:00|272.46|270.06|272.21|269.81|272.46|270.06|272.21|269.81|0
1649706970000|2022-04-11 19:56:10|272.33|269.93|272.09|269.69|272.33|269.93|272.09|269.69|0
1649706980000|2022-04-11 19:56:20|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1649706990000|2022-04-11 19:56:30|272.33|269.93|272.46|270.06|272.58|270.18|272.21|269.81|0
1649707000000|2022-04-11 19:56:40|272.71|270.31|272.71|270.31|272.71|270.31|272.71|270.31|0
1649707010000|2022-04-11 19:56:50|272.95|270.55|273.32|270.92|273.32|270.92|272.95|270.55|0
1649707020000|2022-04-11 19:57:00|273.45|271.05|272.21|269.81|273.45|271.05|272.21|269.81|0
1649707030000|2022-04-11 19:57:10|272.58|270.18|272.83|270.43|272.95|270.55|272.58|270.18|0
1649707040000|2022-04-11 19:57:20|273.08|270.68|273.08|270.68|273.2|270.8|273.08|270.68|0
1649707050000|2022-04-11 19:57:30|273.2|270.8|273.32|270.92|273.32|270.92|273.2|270.8|0
1649707060000|2022-04-11 19:57:40|273.57|271.17|273.32|270.92|273.57|271.17|273.32|270.92|0
1649707070000|2022-04-11 19:57:50|273.08|270.68|273.08|270.68|273.08|270.68|272.83|270.43|0
1649707080000|2022-04-11 19:58:00|273.2|270.8|272.95|270.55|273.2|270.8|272.95|270.55|0
1649707090000|2022-04-11 19:58:10|273.08|270.68|273.32|270.92|273.45|271.05|273.08|270.68|0
1649707100000|2022-04-11 19:58:20|273.45|271.05|273.57|271.17|273.69|271.29|273.45|271.05|0
1649707110000|2022-04-11 19:58:30|273.08|270.68|272.95|270.55|273.08|270.68|272.95|270.55|0
1649707120000|2022-04-11 19:58:40|273.08|270.68|273.08|270.68|273.08|270.68|272.7|270.3|0
1649707130000|2022-04-11 19:58:50|272.95|270.55|272.95|270.55|273.57|271.17|272.95|270.55|0
1649707140000|2022-04-11 19:59:00|273.32|270.92|274.07|271.67|274.19|271.79|273.32|270.92|0
1649707150000|2022-04-11 19:59:10|273.2|270.8|272.83|270.43|273.2|270.8|272.7|270.3|0
1649707160000|2022-04-11 19:59:20|272.58|270.18|272.46|270.06|272.7|270.3|272.33|269.93|0
1649707170000|2022-04-11 19:59:30|273.07|270.67|273.69|271.29|273.69|271.29|273.07|270.67|0
1649707180000|2022-04-11 19:59:40|274.07|271.67|273.45|271.05|274.07|271.67|273.45|271.05|0
1649707190000|2022-04-11 19:59:50|274.19|271.79|275.06|272.66|275.18|272.78|274.19|271.79|0
1649707210000|2022-04-11 20:00:10|273.69|271.29|272.95|270.55|273.69|271.29|272.95|270.55|0
1649707220000|2022-04-11 20:00:20|273.57|271.17|273.07|270.67|273.57|271.17|273.07|270.67|0
1649707230000|2022-04-11 20:00:30|274.31|271.91|274.93|272.53|274.93|272.53|274.19|271.79|0
1649707240000|2022-04-11 20:00:40|274.69|272.29|274.69|272.29|274.93|272.53|274.69|272.29|0
1649707250000|2022-04-11 20:00:50|274.93|272.53|274.69|272.29|274.93|272.53|274.69|272.29|0
1649707260000|2022-04-11 20:01:00|274.56|272.16|274.44|272.04|274.56|272.16|274.44|272.04|0
1649707270000|2022-04-11 20:01:10|274.31|271.91|274.31|271.91|274.31|271.91|274.31|271.91|0
1649707280000|2022-04-11 20:01:20|274.44|272.04|274.44|272.04|274.44|272.04|274.44|272.04|0
1649707290000|2022-04-11 20:01:30|274.56|272.16|274.31|271.91|274.56|272.16|274.19|271.79|0
1649707300000|2022-04-11 20:01:40|274.44|272.04|274.44|272.04|274.44|272.04|274.31|271.91|0
1649707310000|2022-04-11 20:01:50|274.19|271.79|273.94|271.54|274.31|271.91|273.94|271.54|0
1649707320000|2022-04-11 20:02:00|273.57|271.17|273.45|271.05|273.57|271.17|273.45|271.05|0
1649707330000|2022-04-11 20:02:10|273.38|270.98|272.52|270.12|273.38|270.98|272.52|270.12|0
1649707340000|2022-04-11 20:02:20|272.4|270|272.4|270|272.4|270|272.27|269.87|0
1649707350000|2022-04-11 20:02:30|272.27|269.87|272.64|270.24|272.64|270.24|272.27|269.87|0
1649707360000|2022-04-11 20:02:40|272.4|270|272.4|270|272.52|270.12|272.4|270|0
1649707370000|2022-04-11 20:02:50|272.52|270.12|272.77|270.37|272.77|270.37|272.52|270.12|0
1649707380000|2022-04-11 20:03:00|272.52|270.12|272.27|269.87|272.52|270.12|272.27|269.87|0
1649707390000|2022-04-11 20:03:10|272.15|269.75|272.4|270|272.4|270|272.03|269.63|0
1649707400000|2022-04-11 20:03:20|272.27|269.87|272.15|269.75|272.27|269.87|272.15|269.75|0
1649707410000|2022-04-11 20:03:30|272.02|269.62|272.27|269.87|272.27|269.87|272.02|269.62|0
1649707420000|2022-04-11 20:03:40|272.46|270.06|272.4|270|272.52|270.12|272.4|270|0
1649707430000|2022-04-11 20:03:50|272.27|269.87|272.4|270|272.4|270|272.27|269.87|0
1649707440000|2022-04-11 20:04:00|273.85|271.45|273.48|271.08|273.85|271.45|273.48|271.08|0
1649707450000|2022-04-11 20:04:10|273.42|271.02|273.6|271.2|273.6|271.2|273.36|270.96|0
1649707460000|2022-04-11 20:04:20|273.54|271.14|273.6|271.2|273.6|271.2|273.54|271.14|0
1649707470000|2022-04-11 20:04:30|273.48|271.08|273.6|271.2|273.6|271.2|273.48|271.08|0
1649707480000|2022-04-11 20:04:40|273.73|271.33|273.6|271.2|273.73|271.33|273.6|271.2|0
1649707490000|2022-04-11 20:04:50|273.48|271.08|273.36|270.96|273.48|271.08|273.36|270.96|0
1649707500000|2022-04-11 20:05:00|273.48|271.08|273.85|271.45|273.85|271.45|273.48|271.08|0
1649707510000|2022-04-11 20:05:10|273.73|271.33|273.66|271.26|273.73|271.33|273.6|271.2|0
1649707520000|2022-04-11 20:05:20|273.6|271.2|273.85|271.45|273.85|271.45|273.6|271.2|0
1649707530000|2022-04-11 20:05:30|273.6|271.2|273.85|271.45|273.85|271.45|273.6|271.2|0
1649707540000|2022-04-11 20:05:40|273.73|271.33|273.85|271.45|273.85|271.45|273.73|271.33|0
1649707550000|2022-04-11 20:05:50|273.98|271.58|273.98|271.58|274.1|271.7|273.98|271.58|0
1649707560000|2022-04-11 20:06:00|273.85|271.45|273.98|271.58|273.98|271.58|273.85|271.45|0
1649707570000|2022-04-11 20:06:10|274.1|271.7|273.98|271.58|274.1|271.7|273.98|271.58|0
1649707580000|2022-04-11 20:06:20|273.97|271.57|274.1|271.7|274.1|271.7|273.97|271.57|0
1649707590000|2022-04-11 20:06:30|273.97|271.57|274.1|271.7|274.1|271.7|273.97|271.57|0
1649707600000|2022-04-11 20:06:40|274.03|271.63|274.1|271.7|274.1|271.7|274.03|271.63|0
1649707610000|2022-04-11 20:06:50|274.22|271.82|274.22|271.82|274.22|271.82|274.1|271.7|0
1649707620000|2022-04-11 20:07:00|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1649707630000|2022-04-11 20:07:10|273.97|271.57|274.1|271.7|274.1|271.7|273.97|271.57|0
1649707640000|2022-04-11 20:07:20|273.97|271.57|273.73|271.33|273.97|271.57|273.73|271.33|0
1649707650000|2022-04-11 20:07:30|273.97|271.57|274.1|271.7|274.1|271.7|273.91|271.51|0
1649707660000|2022-04-11 20:07:40|274.22|271.82|274.1|271.7|274.22|271.82|274.1|271.7|0
1649707670000|2022-04-11 20:07:50|274.22|271.82|274.22|271.82|274.22|271.82|274.22|271.82|0
1649707680000|2022-04-11 20:08:00|274.35|271.95|274.47|272.07|274.47|272.07|274.35|271.95|0
1649707690000|2022-04-11 20:08:10|274.59|272.19|274.72|272.32|274.72|272.32|274.47|272.07|0
1649707710000|2022-04-11 20:08:30|274.84|272.44|274.72|272.32|274.84|272.44|274.72|272.32|0
1649707730000|2022-04-11 20:08:50|274.59|272.19|274.72|272.32|274.72|272.32|274.59|272.19|0
1649707740000|2022-04-11 20:09:00|274.78|272.38|274.84|272.44|274.84|272.44|274.72|272.32|0
1649707750000|2022-04-11 20:09:10|274.97|272.57|274.84|272.44|274.97|272.57|274.84|272.44|0
1649707760000|2022-04-11 20:09:20|274.97|272.57|274.78|272.38|274.97|272.57|274.72|272.32|0
1649707770000|2022-04-11 20:09:30|274.72|272.32|274.72|272.32|274.84|272.44|274.72|272.32|0
1649707780000|2022-04-11 20:09:40|274.84|272.44|274.84|272.44|274.84|272.44|274.72|272.32|0
1649707790000|2022-04-11 20:09:50|274.97|272.57|274.97|272.57|274.97|272.57|274.97|272.57|0
1649707800000|2022-04-11 20:10:00|274.84|272.44|275.59|273.19|275.59|273.19|274.84|272.44|0
1649707810000|2022-04-11 20:10:10|275.71|273.31|275.59|273.19|275.71|273.31|275.59|273.19|0
1649707830000|2022-04-11 20:10:30|275.46|273.06|275.46|273.06|275.46|273.06|275.46|273.06|0
1649707840000|2022-04-11 20:10:40|275.59|273.19|275.59|273.19|275.59|273.19|275.59|273.19|0
1649707850000|2022-04-11 20:10:50|275.46|273.06|275.46|273.06|275.46|273.06|275.46|273.06|0
1649707870000|2022-04-11 20:11:10|275.34|272.94|275.34|272.94|275.46|273.06|275.34|272.94|0
1649707880000|2022-04-11 20:11:20|275.21|272.81|275.27|272.87|275.27|272.87|275.21|272.81|0
1649707890000|2022-04-11 20:11:30|275.34|272.94|275.83|273.43|275.83|273.43|275.34|272.94|0
1649707900000|2022-04-11 20:11:40|275.71|273.31|275.71|273.31|275.83|273.43|275.71|273.31|0
1649707930000|2022-04-11 20:12:10|275.83|273.43|275.83|273.43|275.83|273.43|275.71|273.31|0
1649707950000|2022-04-11 20:12:30|275.96|273.56|275.96|273.56|275.96|273.56|275.96|273.56|0
1649707960000|2022-04-11 20:12:40|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1649707970000|2022-04-11 20:12:50|275.96|273.56|275.96|273.56|275.96|273.56|275.96|273.56|0
1649707990000|2022-04-11 20:13:10|276.08|273.68|275.96|273.56|276.08|273.68|275.83|273.43|0
1649708000000|2022-04-11 20:13:20|276.02|273.62|276.02|273.62|276.02|273.62|276.02|273.62|0
1649708010000|2022-04-11 20:13:30|276.08|273.68|275.58|273.18|276.08|273.68|275.58|273.18|0
1649708020000|2022-04-11 20:13:40|275.46|273.06|275.34|272.94|275.58|273.18|275.34|272.94|0
1649708030000|2022-04-11 20:13:50|275.46|273.06|275.46|273.06|275.58|273.18|275.46|273.06|0
1649708040000|2022-04-11 20:14:00|275.34|272.94|275.15|272.75|275.34|272.94|275.15|272.75|0
1649708050000|2022-04-11 20:14:10|275.09|272.69|274.96|272.56|275.46|273.06|274.96|272.56|0
1649708060000|2022-04-11 20:14:20|274.84|272.44|274.72|272.32|274.96|272.56|274.72|272.32|0
1649708070000|2022-04-11 20:14:30|274.84|272.44|274.84|272.44|274.84|272.44|274.71|272.31|0
1649708080000|2022-04-11 20:14:40|274.9|272.5|274.59|272.19|274.96|272.56|274.59|272.19|0
1649708090000|2022-04-11 20:14:50|274.47|272.07|274.34|271.94|274.47|272.07|274.34|271.94|0
1649708110000|2022-04-11 20:15:10|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1649708120000|2022-04-11 20:15:20|274.54|271.74|274.73|271.93|274.79|271.99|274.54|271.74|0
1649708130000|2022-04-11 20:15:30|274.85|272.05|274.91|272.11|274.91|272.11|274.85|272.05|0
1649708140000|2022-04-11 20:15:40|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1649708150000|2022-04-11 20:15:50|274.91|272.11|274.91|272.11|274.91|272.11|274.91|272.11|0
1649708200000|2022-04-11 20:16:40|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1649708210000|2022-04-11 20:16:50|274.91|272.11|274.91|272.11|274.91|272.11|274.91|272.11|0
1649708220000|2022-04-11 20:17:00|274.97|272.17|274.91|272.11|274.97|272.17|274.91|272.11|0
1649708270000|2022-04-11 20:17:50|275.04|272.24|275.04|272.24|275.04|272.24|275.04|272.24|0
1649708300000|2022-04-11 20:18:20|275.29|272.49|275.29|272.49|275.29|272.49|275.29|272.49|0
1649708310000|2022-04-11 20:18:30|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649708320000|2022-04-11 20:18:40|275.29|272.49|275.16|272.36|275.29|272.49|275.16|272.36|0
1649708350000|2022-04-11 20:19:10|275.29|272.49|275.29|272.49|275.29|272.49|275.29|272.49|0
1649708360000|2022-04-11 20:19:20|275.41|272.61|275.29|272.49|275.41|272.61|275.29|272.49|0
1649708380000|2022-04-11 20:19:40|275.28|272.48|275.28|272.48|275.28|272.48|275.28|272.48|0
1649708390000|2022-04-11 20:19:50|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1649708400000|2022-04-11 20:20:00|274.91|272.11|274.91|272.11|274.97|272.17|274.91|272.11|0
1649708410000|2022-04-11 20:20:10|275.04|272.24|275.04|272.24|275.04|272.24|275.04|272.24|0
1649708420000|2022-04-11 20:20:20|274.91|272.11|274.91|272.11|274.91|272.11|274.91|272.11|0
1649708450000|2022-04-11 20:20:50|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1649708460000|2022-04-11 20:21:00|274.91|272.11|274.79|271.99|274.91|272.11|274.79|271.99|0
1649708490000|2022-04-11 20:21:30|274.66|271.86|274.66|271.86|274.79|271.99|274.66|271.86|0
1649708520000|2022-04-11 20:22:00|274.54|271.74|274.42|271.62|274.54|271.74|274.42|271.62|0
1649708530000|2022-04-11 20:22:10|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1649708550000|2022-04-11 20:22:30|274.48|271.68|274.42|271.62|274.48|271.68|274.42|271.62|0
1649708560000|2022-04-11 20:22:40|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1649708570000|2022-04-11 20:22:50|274.48|271.68|274.42|271.62|274.48|271.68|274.42|271.62|0
1649708600000|2022-04-11 20:23:20|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649708610000|2022-04-11 20:23:30|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1649708620000|2022-04-11 20:23:40|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649708630000|2022-04-11 20:23:50|274.23|271.43|274.17|271.37|274.23|271.43|274.17|271.37|0
1649708640000|2022-04-11 20:24:00|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1649708650000|2022-04-11 20:24:10|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1649708660000|2022-04-11 20:24:20|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649708700000|2022-04-11 20:25:00|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1649708710000|2022-04-11 20:25:10|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649708730000|2022-04-11 20:25:30|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1649708750000|2022-04-11 20:25:50|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649708760000|2022-04-11 20:26:00|274.23|271.43|274.29|271.49|274.29|271.49|274.23|271.43|0
1649708770000|2022-04-11 20:26:10|274.41|271.61|274.29|271.49|274.41|271.61|274.29|271.49|0
1649708780000|2022-04-11 20:26:20|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1649708790000|2022-04-11 20:26:30|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649708810000|2022-04-11 20:26:50|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1649708880000|2022-04-11 20:28:00|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649708920000|2022-04-11 20:28:40|274.17|271.37|274.04|271.24|274.17|271.37|274.04|271.24|0
1649708950000|2022-04-11 20:29:10|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1649708960000|2022-04-11 20:29:20|274.04|271.24|274.04|271.24|274.04|271.24|274.04|271.24|0
1649708980000|2022-04-11 20:29:40|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1649709000000|2022-04-11 20:30:00|274.04|271.24|273.92|271.12|274.04|271.24|273.92|271.12|0
1649709010000|2022-04-11 20:30:10|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1649709020000|2022-04-11 20:30:20|273.67|270.87|273.55|270.75|273.67|270.87|273.55|270.75|0
1649709030000|2022-04-11 20:30:30|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1649709040000|2022-04-11 20:30:40|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1649709050000|2022-04-11 20:30:50|274.04|271.24|274.16|271.36|274.16|271.36|274.04|271.24|0
1649709060000|2022-04-11 20:31:00|274.04|271.24|274.04|271.24|274.04|271.24|274.04|271.24|0
1649709070000|2022-04-11 20:31:10|273.92|271.12|274.04|271.24|274.04|271.24|273.92|271.12|0
1649709110000|2022-04-11 20:31:50|273.92|271.12|273.79|270.99|273.92|271.12|273.79|270.99|0
1649709120000|2022-04-11 20:32:00|273.92|271.12|274.04|271.24|274.04|271.24|273.92|271.12|0
1649709140000|2022-04-11 20:32:20|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1649709180000|2022-04-11 20:33:00|273.79|270.99|273.67|270.87|273.79|270.99|273.67|270.87|0
1649709190000|2022-04-11 20:33:10|273.54|270.74|273.54|270.74|273.54|270.74|273.54|270.74|0
1649709200000|2022-04-11 20:33:20|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1649709210000|2022-04-11 20:33:30|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1649709220000|2022-04-11 20:33:40|274.52|271.72|274.4|271.6|274.52|271.72|274.4|271.6|0
1649709240000|2022-04-11 20:34:00|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1649709250000|2022-04-11 20:34:10|274.64|271.84|274.64|271.84|274.77|271.97|274.64|271.84|0
1649709300000|2022-04-11 20:35:00|274.77|271.97|274.77|271.97|274.77|271.97|274.77|271.97|0
1649709310000|2022-04-11 20:35:10|274.89|272.09|275.01|272.21|275.01|272.21|274.89|272.09|0
1649709410000|2022-04-11 20:36:50|275.14|272.34|275.01|272.21|275.14|272.34|275.01|272.21|0
1649709440000|2022-04-11 20:37:20|275.07|272.27|275.01|272.21|275.07|272.27|275.01|272.21|0
1649709470000|2022-04-11 20:37:50|274.89|272.09|274.89|272.09|274.89|272.09|274.89|272.09|0
1649709480000|2022-04-11 20:38:00|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649709500000|2022-04-11 20:38:20|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1649709530000|2022-04-11 20:38:50|275.51|272.71|275.51|272.71|275.51|272.71|275.51|272.71|0
1649709540000|2022-04-11 20:39:00|275.63|272.83|275.76|272.96|275.76|272.96|275.63|272.83|0
1649709550000|2022-04-11 20:39:10|275.63|272.83|275.88|273.08|275.88|273.08|275.63|272.83|0
1649709570000|2022-04-11 20:39:30|276.01|273.21|275.88|273.08|276.01|273.21|275.88|273.08|0
1649709590000|2022-04-11 20:39:50|276.01|273.21|276|273.2|276.01|273.21|276|273.2|0
1649709600000|2022-04-11 20:40:00|276.13|273.33|276|273.2|276.13|273.33|276|273.2|0
1649709610000|2022-04-11 20:40:10|275.88|273.08|275.76|272.96|275.88|273.08|275.76|272.96|0
1649709620000|2022-04-11 20:40:20|275.88|273.08|275.88|273.08|275.88|273.08|275.88|273.08|0
1649709640000|2022-04-11 20:40:40|275.76|272.96|275.88|273.08|275.88|273.08|275.76|272.96|0
1649709650000|2022-04-11 20:40:50|276|273.2|276|273.2|276|273.2|276|273.2|0
1649709660000|2022-04-11 20:41:00|275.94|273.14|276|273.2|276|273.2|275.94|273.14|0
1649709680000|2022-04-11 20:41:20|275.94|273.14|275.88|273.08|275.94|273.14|275.88|273.08|0
1649709710000|2022-04-11 20:41:50|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1649709730000|2022-04-11 20:42:10|276|273.2|276|273.2|276|273.2|276|273.2|0
1649709740000|2022-04-11 20:42:20|275.88|273.08|275.88|273.08|275.88|273.08|275.88|273.08|0
1649709760000|2022-04-11 20:42:40|276|273.2|275.88|273.08|276|273.2|275.88|273.08|0
1649709780000|2022-04-11 20:43:00|276|273.2|276|273.2|276|273.2|276|273.2|0
1649709800000|2022-04-11 20:43:20|275.88|273.08|276|273.2|276|273.2|275.88|273.08|0
1649709810000|2022-04-11 20:43:30|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1649709830000|2022-04-11 20:43:50|276.06|273.26|276.13|273.33|276.13|273.33|276.06|273.26|0
1649709860000|2022-04-11 20:44:20|276.06|273.26|276|273.2|276.06|273.26|276|273.2|0
1649709870000|2022-04-11 20:44:30|275.88|273.08|276|273.2|276|273.2|275.88|273.08|0
1649709880000|2022-04-11 20:44:40|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1649709900000|2022-04-11 20:45:00|276.25|273.45|276.25|273.45|276.25|273.45|276.13|273.33|0
1649709920000|2022-04-11 20:45:20|276.13|273.33|276|273.2|276.13|273.33|276|273.2|0
1649709930000|2022-04-11 20:45:30|276.06|273.26|276.13|273.33|276.13|273.33|276.06|273.26|0
1649709950000|2022-04-11 20:45:50|276.06|273.26|276|273.2|276.25|273.45|276|273.2|0
1649709980000|2022-04-11 20:46:20|275.94|273.14|276.06|273.26|276.06|273.26|275.94|273.14|0
1649709990000|2022-04-11 20:46:30|276.13|273.33|276.13|273.33|276.13|273.33|276.13|273.33|0
1649710000000|2022-04-11 20:46:40|276|273.2|275.94|273.14|276|273.2|275.94|273.14|0
1649710010000|2022-04-11 20:46:50|276|273.2|276|273.2|276|273.2|276|273.2|0
1649710020000|2022-04-11 20:47:00|276.06|273.26|276|273.2|276.06|273.26|276|273.2|0
1649710050000|2022-04-11 20:47:30|275.94|273.14|275.75|272.95|275.94|273.14|275.75|272.95|0
1649710070000|2022-04-11 20:47:50|275.88|273.08|275.75|272.95|275.88|273.08|275.75|272.95|0
1649710080000|2022-04-11 20:48:00|275.63|272.83|275.75|272.95|275.75|272.95|275.63|272.83|0
1649710090000|2022-04-11 20:48:10|275.88|273.08|275.75|272.95|275.88|273.08|275.75|272.95|0
1649710100000|2022-04-11 20:48:20|275.63|272.83|275.75|272.95|275.75|272.95|275.63|272.83|0
1649710110000|2022-04-11 20:48:30|275.88|273.08|275.75|272.95|275.88|273.08|275.75|272.95|0
1649710120000|2022-04-11 20:48:40|275.88|273.08|275.88|273.08|275.88|273.08|275.88|273.08|0
1649710140000|2022-04-11 20:49:00|276|273.2|276.13|273.33|276.13|273.33|276|273.2|0
1649710170000|2022-04-11 20:49:30|276.18|273.38|276.13|273.33|276.18|273.38|276.13|273.33|0
1649710180000|2022-04-11 20:49:40|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1649710220000|2022-04-11 20:50:20|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1649710270000|2022-04-11 20:51:10|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649710310000|2022-04-11 20:51:50|276.5|273.7|276.37|273.57|276.5|273.7|276.37|273.57|0
1649710330000|2022-04-11 20:52:10|276.25|273.45|276.25|273.45|276.37|273.57|276.25|273.45|0
1649710360000|2022-04-11 20:52:40|276.37|273.57|276.25|273.45|276.37|273.57|276.25|273.45|0
1649710390000|2022-04-11 20:53:10|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1649710410000|2022-04-11 20:53:30|276|273.2|276|273.2|276|273.2|276|273.2|0
1649710430000|2022-04-11 20:53:50|276.06|273.26|276.12|273.32|276.12|273.32|276.06|273.26|0
1649710440000|2022-04-11 20:54:00|276.18|273.38|276.25|273.45|276.25|273.45|276.18|273.38|0
1649710450000|2022-04-11 20:54:10|276.12|273.32|276.18|273.38|276.18|273.38|276.12|273.32|0
1649710460000|2022-04-11 20:54:20|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1649710470000|2022-04-11 20:54:30|276.25|273.45|276.37|273.57|276.37|273.57|276.25|273.45|0
1649710490000|2022-04-11 20:54:50|276.31|273.51|276.25|273.45|276.31|273.51|276.25|273.45|0
1649710600000|2022-04-11 20:56:40|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649710610000|2022-04-11 20:56:50|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1649710620000|2022-04-11 20:57:00|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649710650000|2022-04-11 20:57:30|276.31|273.51|276.37|273.57|276.37|273.57|276.31|273.51|0
1649710660000|2022-04-11 20:57:40|276.25|273.45|276.25|273.45|276.25|273.45|276.25|273.45|0
1649710700000|2022-04-11 20:58:20|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649710730000|2022-04-11 20:58:50|276.25|273.45|276.37|273.57|276.37|273.57|276.25|273.45|0
1649710750000|2022-04-11 20:59:10|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649710790000|2022-04-11 20:59:50|276.55|273.75|276.43|273.63|276.55|273.75|276.43|273.63|0
1649710800000|2022-04-11 21:00:00|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649710810000|2022-04-11 21:00:10|276.48|273.68|276.5|273.7|276.5|273.7|276.48|273.68|0
1649710820000|2022-04-11 21:00:20|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649710830000|2022-04-11 21:00:30|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1649710840000|2022-04-11 21:00:40|276.5|273.7|276.5|273.7|276.5|273.7|276.5|273.7|0
1649710880000|2022-04-11 21:01:20|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1649710900000|2022-04-11 21:01:40|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1649711010000|2022-04-11 21:03:30|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1649711020000|2022-04-11 21:03:40|276.28|273.48|276.35|273.55|276.35|273.55|276.28|273.48|0
1649711030000|2022-04-11 21:03:50|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1649711050000|2022-04-11 21:04:10|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1649711070000|2022-04-11 21:04:30|276.44|273.64|276.44|273.64|276.44|273.64|276.44|273.64|0
1649711080000|2022-04-11 21:04:40|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1649711120000|2022-04-11 21:05:20|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649711170000|2022-04-11 21:06:10|276.31|273.51|276.31|273.51|276.37|273.57|276.31|273.51|0
1649711180000|2022-04-11 21:06:20|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649711200000|2022-04-11 21:06:40|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1649711210000|2022-04-11 21:06:50|276.33|273.53|276.39|273.59|276.39|273.59|276.33|273.53|0
1649711220000|2022-04-11 21:07:00|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1649711230000|2022-04-11 21:07:10|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1649711340000|2022-04-11 21:09:00|276.38|273.58|276.38|273.58|276.4|273.6|276.35|273.55|0
1649711360000|2022-04-11 21:09:20|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1649711400000|2022-04-11 21:10:00|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649711460000|2022-04-11 21:11:00|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1649711560000|2022-04-11 21:12:40|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1649711610000|2022-04-11 21:13:30|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649711630000|2022-04-11 21:13:50|276.36|273.56|276.36|273.56|276.36|273.56|276.36|273.56|0
1649711710000|2022-04-11 21:15:10|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649711720000|2022-04-11 21:15:20|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1649721600000|2022-04-12 00:00:00|274.43|271.63|274.93|272.13|274.93|272.13|274.43|271.63|0
1649721610000|2022-04-12 00:00:10|275.05|272.25|275.3|272.5|275.3|272.5|275.05|272.25|0
1649721620000|2022-04-12 00:00:20|275.42|272.62|275.79|272.99|275.79|272.99|275.42|272.62|0
1649721630000|2022-04-12 00:00:30|276.04|273.24|275.92|273.12|276.17|273.37|275.92|273.12|0
1649721640000|2022-04-12 00:00:40|275.67|272.87|275.79|272.99|275.79|272.99|275.67|272.87|0
1649721650000|2022-04-12 00:00:50|275.92|273.12|275.92|273.12|275.92|273.12|275.92|273.12|0
1649721660000|2022-04-12 00:01:00|275.55|272.75|275.79|272.99|275.79|272.99|275.55|272.75|0
1649721670000|2022-04-12 00:01:10|275.67|272.87|275.55|272.75|275.67|272.87|275.55|272.75|0
1649721680000|2022-04-12 00:01:20|275.48|272.68|275.92|273.12|275.92|273.12|275.48|272.68|0
1649721690000|2022-04-12 00:01:30|275.79|272.99|275.67|272.87|275.79|272.99|275.67|272.87|0
1649721700000|2022-04-12 00:01:40|275.55|272.75|275.67|272.87|275.67|272.87|275.55|272.75|0
1649721710000|2022-04-12 00:01:50|275.42|272.62|275.55|272.75|275.55|272.75|275.42|272.62|0
1649721720000|2022-04-12 00:02:00|275.73|272.93|275.55|272.75|275.92|273.12|275.55|272.75|0
1649721730000|2022-04-12 00:02:10|275.42|272.62|275.3|272.5|275.42|272.62|275.3|272.5|0
1649721740000|2022-04-12 00:02:20|275.42|272.62|275.42|272.62|275.55|272.75|275.42|272.62|0
1649721750000|2022-04-12 00:02:30|275.55|272.75|275.55|272.75|275.55|272.75|275.42|272.62|0
1649721760000|2022-04-12 00:02:40|275.48|272.68|275.42|272.62|275.55|272.75|275.42|272.62|0
1649721770000|2022-04-12 00:02:50|275.67|272.87|275.92|273.12|275.92|273.12|275.67|272.87|0
1649721780000|2022-04-12 00:03:00|276.04|273.24|275.79|272.99|276.04|273.24|275.79|272.99|0
1649721800000|2022-04-12 00:03:20|275.67|272.87|275.55|272.75|275.67|272.87|275.55|272.75|0
1649721810000|2022-04-12 00:03:30|275.6|272.8|275.79|272.99|275.79|272.99|275.6|272.8|0
1649721820000|2022-04-12 00:03:40|275.92|273.12|275.73|272.93|275.92|273.12|275.67|272.87|0
1649721830000|2022-04-12 00:03:50|275.67|272.87|275.54|272.74|275.67|272.87|275.54|272.74|0
1649721840000|2022-04-12 00:04:00|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1649721850000|2022-04-12 00:04:10|275.54|272.74|275.42|272.62|275.54|272.74|275.42|272.62|0
1649721870000|2022-04-12 00:04:30|275.3|272.5|275.3|272.5|275.42|272.62|275.3|272.5|0
1649721890000|2022-04-12 00:04:50|275.17|272.37|275.17|272.37|275.17|272.37|275.05|272.25|0
1649721900000|2022-04-12 00:05:00|275.05|272.25|275.05|272.25|275.17|272.37|275.05|272.25|0
1649721910000|2022-04-12 00:05:10|275.11|272.31|275.42|272.62|275.42|272.62|275.11|272.31|0
1649721920000|2022-04-12 00:05:20|275.3|272.5|275.3|272.5|275.3|272.5|275.05|272.25|0
1649721930000|2022-04-12 00:05:30|275.17|272.37|275.05|272.25|275.17|272.37|275.05|272.25|0
1649721940000|2022-04-12 00:05:40|274.92|272.12|274.68|271.88|274.92|272.12|274.68|271.88|0
1649721960000|2022-04-12 00:06:00|274.8|272|274.68|271.88|274.8|272|274.68|271.88|0
1649721970000|2022-04-12 00:06:10|274.8|272|274.8|272|274.8|272|274.8|272|0
1649721980000|2022-04-12 00:06:20|274.74|271.94|274.74|271.94|274.74|271.94|274.74|271.94|0
1649721990000|2022-04-12 00:06:30|274.8|272|274.92|272.12|274.92|272.12|274.8|272|0
1649722000000|2022-04-12 00:06:40|274.8|272|274.8|272|274.8|272|274.8|272|0
1649722010000|2022-04-12 00:06:50|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649722020000|2022-04-12 00:07:00|274.8|272|274.92|272.12|274.92|272.12|274.8|272|0
1649722030000|2022-04-12 00:07:10|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1649722040000|2022-04-12 00:07:20|274.8|272|274.55|271.75|274.8|272|274.55|271.75|0
1649722050000|2022-04-12 00:07:30|274.43|271.63|274.3|271.5|274.43|271.63|274.3|271.5|0
1649722060000|2022-04-12 00:07:40|274.18|271.38|274.06|271.26|274.18|271.38|274.06|271.26|0
1649722070000|2022-04-12 00:07:50|274.43|271.63|274.36|271.56|274.43|271.63|274.36|271.56|0
1649722080000|2022-04-12 00:08:00|274.18|271.38|274.18|271.38|274.18|271.38|274.06|271.26|0
1649722090000|2022-04-12 00:08:10|274.3|271.5|274.43|271.63|274.43|271.63|274.3|271.5|0
1649722100000|2022-04-12 00:08:20|274.3|271.5|274.43|271.63|274.43|271.63|274.3|271.5|0
1649722110000|2022-04-12 00:08:30|274.55|271.75|274.68|271.88|274.68|271.88|274.43|271.63|0
1649722120000|2022-04-12 00:08:40|274.8|272|274.8|272|274.8|272|274.8|272|0
1649722140000|2022-04-12 00:09:00|274.68|271.88|274.61|271.81|274.68|271.88|274.61|271.81|0
1649722150000|2022-04-12 00:09:10|274.55|271.75|274.67|271.87|274.68|271.88|274.55|271.75|0
1649722170000|2022-04-12 00:09:30|274.55|271.75|274.3|271.5|274.55|271.75|274.3|271.5|0
1649722180000|2022-04-12 00:09:40|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1649722190000|2022-04-12 00:09:50|274.36|271.56|274.3|271.5|274.36|271.56|274.3|271.5|0
1649722200000|2022-04-12 00:10:00|274.18|271.38|274.3|271.5|274.3|271.5|274.12|271.32|0
1649722210000|2022-04-12 00:10:10|274.24|271.44|274.3|271.5|274.3|271.5|274.24|271.44|0
1649722220000|2022-04-12 00:10:20|274.18|271.38|274.24|271.44|274.24|271.44|274.18|271.38|0
1649722230000|2022-04-12 00:10:30|274.18|271.38|274.18|271.38|274.18|271.38|274.18|271.38|0
1649722240000|2022-04-12 00:10:40|274.06|271.26|273.81|271.01|274.06|271.26|273.68|270.88|0
1649722250000|2022-04-12 00:10:50|273.68|270.88|273.44|270.64|273.68|270.88|273.44|270.64|0
1649722260000|2022-04-12 00:11:00|273.31|270.51|273.62|270.82|273.62|270.82|273.31|270.51|0
1649722270000|2022-04-12 00:11:10|273.68|270.88|273.81|271.01|273.81|271.01|273.68|270.88|0
1649722280000|2022-04-12 00:11:20|273.68|270.88|273.56|270.76|273.74|270.94|273.56|270.76|0
1649722290000|2022-04-12 00:11:30|273.5|270.7|273.56|270.76|273.56|270.76|273.5|270.7|0
1649722300000|2022-04-12 00:11:40|273.68|270.88|273.81|271.01|273.81|271.01|273.68|270.88|0
1649722310000|2022-04-12 00:11:50|273.68|270.88|273.74|270.94|273.74|270.94|273.68|270.88|0
1649722320000|2022-04-12 00:12:00|273.68|270.88|273.81|271.01|273.81|271.01|273.68|270.88|0
1649722330000|2022-04-12 00:12:10|273.93|271.13|273.93|271.13|273.93|271.13|273.87|271.07|0
1649722340000|2022-04-12 00:12:20|273.81|271.01|273.93|271.13|273.93|271.13|273.81|271.01|0
1649722360000|2022-04-12 00:12:40|274.05|271.25|273.93|271.13|274.05|271.25|273.81|271.01|0
1649722370000|2022-04-12 00:12:50|273.99|271.19|274.05|271.25|274.05|271.25|273.99|271.19|0
1649722380000|2022-04-12 00:13:00|273.93|271.13|274.05|271.25|274.05|271.25|273.93|271.13|0
1649722400000|2022-04-12 00:13:20|273.93|271.13|273.93|271.13|273.93|271.13|273.93|271.13|0
1649722430000|2022-04-12 00:13:50|273.81|271.01|273.74|270.94|273.87|271.07|273.74|270.94|0
1649722440000|2022-04-12 00:14:00|273.81|271.01|273.81|271.01|273.93|271.13|273.81|271.01|0
1649722450000|2022-04-12 00:14:10|273.56|270.76|273.44|270.64|273.68|270.88|273.44|270.64|0
1649722460000|2022-04-12 00:14:20|273.31|270.51|273.62|270.82|273.62|270.82|273.31|270.51|0
1649722470000|2022-04-12 00:14:30|273.68|270.88|273.62|270.82|273.68|270.88|273.62|270.82|0
1649722480000|2022-04-12 00:14:40|273.68|270.88|273.81|271.01|273.81|271.01|273.68|270.88|0
1649722490000|2022-04-12 00:14:50|273.68|270.88|273.87|271.07|273.87|271.07|273.68|270.88|0
1649722500000|2022-04-12 00:15:00|273.81|271.01|274.18|271.38|274.18|271.38|273.81|271.01|0
1649722510000|2022-04-12 00:15:10|274.05|271.25|273.93|271.13|274.05|271.25|273.93|271.13|0
1649722520000|2022-04-12 00:15:20|273.81|271.01|273.81|271.01|273.81|271.01|273.81|271.01|0
1649722530000|2022-04-12 00:15:30|273.87|271.07|273.81|271.01|273.93|271.13|273.81|271.01|0
1649722540000|2022-04-12 00:15:40|273.93|271.13|273.68|270.88|273.93|271.13|273.68|270.88|0
1649722550000|2022-04-12 00:15:50|273.81|271.01|273.56|270.76|273.81|271.01|273.56|270.76|0
1649722560000|2022-04-12 00:16:00|273.81|271.01|273.93|271.13|273.93|271.13|273.68|270.88|0
1649722580000|2022-04-12 00:16:20|273.87|271.07|274.05|271.25|274.05|271.25|273.87|271.07|0
1649722590000|2022-04-12 00:16:30|274.18|271.38|274.42|271.62|274.42|271.62|274.18|271.38|0
1649722600000|2022-04-12 00:16:40|274.55|271.75|274.48|271.68|274.67|271.87|274.48|271.68|0
1649722610000|2022-04-12 00:16:50|274.18|271.38|274.05|271.25|274.18|271.38|274.05|271.25|0
1649722620000|2022-04-12 00:17:00|273.93|271.13|273.93|271.13|273.93|271.13|273.81|271.01|0
1649722640000|2022-04-12 00:17:20|273.81|271.01|273.43|270.63|273.81|271.01|273.43|270.63|0
1649722650000|2022-04-12 00:17:30|273.56|270.76|273.81|271.01|273.81|271.01|273.56|270.76|0
1649722660000|2022-04-12 00:17:40|273.86|271.06|273.81|271.01|273.86|271.06|273.81|271.01|0
1649722680000|2022-04-12 00:18:00|273.93|271.13|274.05|271.25|274.18|271.38|273.93|271.13|0
1649722690000|2022-04-12 00:18:10|274.18|271.38|274.55|271.75|274.55|271.75|274.18|271.38|0
1649722700000|2022-04-12 00:18:20|274.42|271.62|274.42|271.62|274.55|271.75|274.42|271.62|0
1649722710000|2022-04-12 00:18:30|274.79|271.99|274.92|272.12|274.92|272.12|274.79|271.99|0
1649722720000|2022-04-12 00:18:40|274.79|271.99|275.17|272.37|275.17|272.37|274.79|271.99|0
1649722730000|2022-04-12 00:18:50|275.04|272.24|275.17|272.37|275.17|272.37|275.04|272.24|0
1649722740000|2022-04-12 00:19:00|275.29|272.49|275.29|272.49|275.29|272.49|275.29|272.49|0
1649722750000|2022-04-12 00:19:10|275.41|272.61|275.23|272.43|275.41|272.61|275.23|272.43|0
1649722760000|2022-04-12 00:19:20|275.17|272.37|275.04|272.24|275.17|272.37|275.04|272.24|0
1649722770000|2022-04-12 00:19:30|274.92|272.12|274.79|271.99|274.92|272.12|274.79|271.99|0
1649722790000|2022-04-12 00:19:50|274.67|271.87|274.3|271.5|274.67|271.87|274.3|271.5|0
1649722800000|2022-04-12 00:20:00|274.42|271.62|274.3|271.5|274.42|271.62|274.3|271.5|0
1649722810000|2022-04-12 00:20:10|274.42|271.62|274.18|271.38|274.42|271.62|274.05|271.25|0
1649722820000|2022-04-12 00:20:20|274.3|271.5|274.18|271.38|274.3|271.5|274.18|271.38|0
1649722830000|2022-04-12 00:20:30|274.05|271.25|274.05|271.25|274.05|271.25|273.93|271.13|0
1649722840000|2022-04-12 00:20:40|273.93|271.13|273.93|271.13|273.93|271.13|273.93|271.13|0
1649722850000|2022-04-12 00:20:50|274.05|271.25|274.42|271.62|274.42|271.62|274.05|271.25|0
1649722860000|2022-04-12 00:21:00|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1649722870000|2022-04-12 00:21:10|274.79|271.99|274.3|271.5|274.79|271.99|274.3|271.5|0
1649722880000|2022-04-12 00:21:20|274.23|271.43|274.17|271.37|274.3|271.5|274.17|271.37|0
1649722890000|2022-04-12 00:21:30|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1649722900000|2022-04-12 00:21:40|274.3|271.5|274.17|271.37|274.3|271.5|274.17|271.37|0
1649722910000|2022-04-12 00:21:50|274.11|271.31|274.3|271.5|274.3|271.5|274.11|271.31|0
1649722920000|2022-04-12 00:22:00|274.05|271.25|274.05|271.25|274.11|271.31|274.05|271.25|0
1649722930000|2022-04-12 00:22:10|273.93|271.13|274.05|271.25|274.05|271.25|273.93|271.13|0
1649722940000|2022-04-12 00:22:20|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1649722950000|2022-04-12 00:22:30|274.17|271.37|274.3|271.5|274.3|271.5|274.17|271.37|0
1649722980000|2022-04-12 00:23:00|274.23|271.43|274.3|271.5|274.3|271.5|274.17|271.37|0
1649722990000|2022-04-12 00:23:10|274.23|271.43|274.42|271.62|274.42|271.62|274.23|271.43|0
1649723000000|2022-04-12 00:23:20|274.3|271.5|274.3|271.5|274.3|271.5|274.3|271.5|0
1649723020000|2022-04-12 00:23:40|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1649723030000|2022-04-12 00:23:50|274.6|271.8|274.42|271.62|274.67|271.87|274.42|271.62|0
1649723040000|2022-04-12 00:24:00|274.36|271.56|274.17|271.37|274.36|271.56|274.17|271.37|0
1649723050000|2022-04-12 00:24:10|274.3|271.5|274.54|271.74|274.54|271.74|274.3|271.5|0
1649723060000|2022-04-12 00:24:20|274.67|271.87|274.92|272.12|274.92|272.12|274.67|271.87|0
1649723070000|2022-04-12 00:24:30|275.16|272.36|274.92|272.12|275.16|272.36|274.92|272.12|0
1649723080000|2022-04-12 00:24:40|274.85|272.05|275.04|272.24|275.04|272.24|274.85|272.05|0
1649723090000|2022-04-12 00:24:50|274.79|271.99|274.73|271.93|274.79|271.99|274.73|271.93|0
1649723100000|2022-04-12 00:25:00|274.67|271.87|274.79|271.99|274.79|271.99|274.67|271.87|0
1649723110000|2022-04-12 00:25:10|274.92|272.12|274.79|271.99|274.92|272.12|274.79|271.99|0
1649723120000|2022-04-12 00:25:20|274.73|271.93|274.67|271.87|274.73|271.93|274.67|271.87|0
1649723130000|2022-04-12 00:25:30|274.79|271.99|274.92|272.12|274.92|272.12|274.79|271.99|0
1649723140000|2022-04-12 00:25:40|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1649723160000|2022-04-12 00:26:00|275.04|272.24|275.16|272.36|275.16|272.36|274.92|272.12|0
1649723170000|2022-04-12 00:26:10|275.04|272.24|275.29|272.49|275.29|272.49|275.04|272.24|0
1649723180000|2022-04-12 00:26:20|275.16|272.36|275.29|272.49|275.29|272.49|275.16|272.36|0
1649723190000|2022-04-12 00:26:30|275.41|272.61|275.29|272.49|275.41|272.61|275.29|272.49|0
1649723200000|2022-04-12 00:26:40|275.16|272.36|275.16|272.36|275.16|272.36|275.16|272.36|0
1649723210000|2022-04-12 00:26:50|275.29|272.49|275.29|272.49|275.29|272.49|275.29|272.49|0
1649723220000|2022-04-12 00:27:00|275.35|272.55|275.29|272.49|275.35|272.55|275.1|272.3|0
1649723230000|2022-04-12 00:27:10|275.16|272.36|275.04|272.24|275.16|272.36|275.04|272.24|0
1649723240000|2022-04-12 00:27:20|274.97|272.17|274.91|272.11|274.97|272.17|274.91|272.11|0
1649723250000|2022-04-12 00:27:30|275.16|272.36|275.04|272.24|275.16|272.36|275.04|272.24|0
1649723260000|2022-04-12 00:27:40|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1649723270000|2022-04-12 00:27:50|275.16|272.36|275.04|272.24|275.29|272.49|274.91|272.11|0
1649723280000|2022-04-12 00:28:00|275.16|272.36|274.67|271.87|275.16|272.36|274.67|271.87|0
1649723290000|2022-04-12 00:28:10|274.79|271.99|274.54|271.74|274.79|271.99|274.54|271.74|0
1649723300000|2022-04-12 00:28:20|274.42|271.62|274.42|271.62|274.54|271.74|274.42|271.62|0
1649723310000|2022-04-12 00:28:30|274.3|271.5|274.67|271.87|274.67|271.87|274.3|271.5|0
1649723320000|2022-04-12 00:28:40|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1649723330000|2022-04-12 00:28:50|274.67|271.87|274.6|271.8|274.67|271.87|274.6|271.8|0
1649723340000|2022-04-12 00:29:00|274.54|271.74|274.54|271.74|274.6|271.8|274.42|271.62|0
1649723350000|2022-04-12 00:29:10|274.42|271.62|274.42|271.62|274.48|271.68|274.42|271.62|0
1649723360000|2022-04-12 00:29:20|274.35|271.55|274.23|271.43|274.35|271.55|274.23|271.43|0
1649723370000|2022-04-12 00:29:30|274.17|271.37|274.29|271.49|274.29|271.49|274.17|271.37|0
1649723380000|2022-04-12 00:29:40|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1649723400000|2022-04-12 00:30:00|274.67|271.87|275.04|272.24|275.16|272.36|274.67|271.87|0
1649723410000|2022-04-12 00:30:10|274.79|271.99|274.91|272.11|274.91|272.11|274.79|271.99|0
1649723440000|2022-04-12 00:30:40|275.16|272.36|275.04|272.24|275.16|272.36|274.91|272.11|0
1649723450000|2022-04-12 00:30:50|274.97|272.17|274.91|272.11|274.97|272.17|274.91|272.11|0
1649723460000|2022-04-12 00:31:00|274.79|271.99|274.91|272.11|274.91|272.11|274.79|271.99|0
1649723470000|2022-04-12 00:31:10|275.04|272.24|274.91|272.11|275.04|272.24|274.91|272.11|0
1649723480000|2022-04-12 00:31:20|274.85|272.05|274.79|271.99|274.85|272.05|274.79|271.99|0
1649723490000|2022-04-12 00:31:30|274.67|271.87|274.54|271.74|274.67|271.87|274.42|271.62|0
1649723520000|2022-04-12 00:32:00|274.48|271.68|274.67|271.87|274.67|271.87|274.48|271.68|0
1649723530000|2022-04-12 00:32:10|274.54|271.74|274.42|271.62|274.54|271.74|274.42|271.62|0
1649723550000|2022-04-12 00:32:30|274.29|271.49|274.17|271.37|274.29|271.49|274.17|271.37|0
1649723560000|2022-04-12 00:32:40|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649723570000|2022-04-12 00:32:50|274.42|271.62|274.42|271.62|274.42|271.62|274.42|271.62|0
1649723580000|2022-04-12 00:33:00|274.35|271.55|274.42|271.62|274.42|271.62|274.29|271.49|0
1649723600000|2022-04-12 00:33:20|274.54|271.74|274.42|271.62|274.54|271.74|274.42|271.62|0
1649723610000|2022-04-12 00:33:30|274.29|271.49|274.29|271.49|274.29|271.49|274.17|271.37|0
1649723620000|2022-04-12 00:33:40|274.42|271.62|274.42|271.62|274.42|271.62|274.35|271.55|0
1649723630000|2022-04-12 00:33:50|274.29|271.49|274.1|271.3|274.29|271.49|274.1|271.3|0
1649723640000|2022-04-12 00:34:00|274.17|271.37|274.29|271.49|274.29|271.49|274.17|271.37|0
1649723650000|2022-04-12 00:34:10|274.23|271.43|274.17|271.37|274.23|271.43|274.17|271.37|0
1649723660000|2022-04-12 00:34:20|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1649723670000|2022-04-12 00:34:30|274.29|271.49|274.17|271.37|274.29|271.49|273.92|271.12|0
1649723680000|2022-04-12 00:34:40|274.29|271.49|274.17|271.37|274.29|271.49|274.17|271.37|0
1649723710000|2022-04-12 00:35:10|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649723720000|2022-04-12 00:35:20|274.35|271.55|274.29|271.49|274.48|271.68|274.29|271.49|0
1649723730000|2022-04-12 00:35:30|274.42|271.62|274.66|271.86|274.66|271.86|274.42|271.62|0
1649723740000|2022-04-12 00:35:40|274.79|271.99|274.66|271.86|274.79|271.99|274.66|271.86|0
1649723750000|2022-04-12 00:35:50|274.42|271.62|274.54|271.74|274.54|271.74|274.42|271.62|0
1649723760000|2022-04-12 00:36:00|274.42|271.62|274.29|271.49|274.42|271.62|274.29|271.49|0
1649723780000|2022-04-12 00:36:20|274.04|271.24|274.04|271.24|274.04|271.24|274.04|271.24|0
1649723790000|2022-04-12 00:36:30|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1649723800000|2022-04-12 00:36:40|274.04|271.24|274.04|271.24|274.1|271.3|274.04|271.24|0
1649723810000|2022-04-12 00:36:50|273.92|271.12|273.92|271.12|273.92|271.12|273.8|271|0
1649723820000|2022-04-12 00:37:00|274.04|271.24|273.92|271.12|274.04|271.24|273.92|271.12|0
1649723830000|2022-04-12 00:37:10|273.8|271|273.8|271|273.8|271|273.8|271|0
1649723840000|2022-04-12 00:37:20|273.73|270.93|273.67|270.87|273.73|270.93|273.67|270.87|0
1649723850000|2022-04-12 00:37:30|273.8|271|273.55|270.75|273.8|271|273.55|270.75|0
1649723860000|2022-04-12 00:37:40|273.67|270.87|273.67|270.87|273.67|270.87|273.55|270.75|0
1649723870000|2022-04-12 00:37:50|273.55|270.75|273.55|270.75|273.55|270.75|273.55|270.75|0
1649723880000|2022-04-12 00:38:00|273.67|270.87|273.67|270.87|273.67|270.87|273.55|270.75|0
1649723890000|2022-04-12 00:38:10|273.55|270.75|273.61|270.81|273.67|270.87|273.55|270.75|0
1649723900000|2022-04-12 00:38:20|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1649723910000|2022-04-12 00:38:30|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1649723920000|2022-04-12 00:38:40|273.8|271|273.8|271|273.8|271|273.8|271|0
1649723930000|2022-04-12 00:38:50|273.73|270.93|273.67|270.87|273.73|270.93|273.67|270.87|0
1649723950000|2022-04-12 00:39:10|273.8|271|273.8|271|273.8|271|273.8|271|0
1649723960000|2022-04-12 00:39:20|273.92|271.12|273.8|271|273.92|271.12|273.8|271|0
1649723970000|2022-04-12 00:39:30|273.92|271.12|273.8|271|273.92|271.12|273.8|271|0
1649723980000|2022-04-12 00:39:40|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1649723990000|2022-04-12 00:39:50|273.8|271|273.8|271|273.8|271|273.8|271|0
1649724000000|2022-04-12 00:40:00|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1649724010000|2022-04-12 00:40:10|273.8|271|273.8|271|273.8|271|273.67|270.87|0
1649724020000|2022-04-12 00:40:20|273.73|270.93|273.73|270.93|273.73|270.93|273.67|270.87|0
1649724030000|2022-04-12 00:40:30|273.8|271|273.8|271|273.8|271|273.73|270.93|0
1649724040000|2022-04-12 00:40:40|273.92|271.12|273.8|271|273.92|271.12|273.8|271|0
1649724050000|2022-04-12 00:40:50|273.92|271.12|273.85|271.05|273.92|271.12|273.8|271|0
1649724060000|2022-04-12 00:41:00|273.8|271|273.67|270.87|273.8|271|273.67|270.87|0
1649724070000|2022-04-12 00:41:10|273.61|270.81|273.8|271|273.8|271|273.61|270.81|0
1649724090000|2022-04-12 00:41:30|273.73|270.93|273.73|270.93|273.73|270.93|273.73|270.93|0
1649724100000|2022-04-12 00:41:40|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1649724110000|2022-04-12 00:41:50|273.79|270.99|273.73|270.93|273.79|270.99|273.73|270.93|0
1649724120000|2022-04-12 00:42:00|273.67|270.87|273.55|270.75|273.67|270.87|273.55|270.75|0
1649724130000|2022-04-12 00:42:10|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1649724140000|2022-04-12 00:42:20|273.79|270.99|273.73|270.93|273.79|270.99|273.73|270.93|0
1649724150000|2022-04-12 00:42:30|273.67|270.87|273.55|270.75|273.67|270.87|273.55|270.75|0
1649724170000|2022-04-12 00:42:50|273.42|270.62|273.55|270.75|273.55|270.75|273.42|270.62|0
1649724180000|2022-04-12 00:43:00|273.42|270.62|273.42|270.62|273.42|270.62|273.42|270.62|0
1649724190000|2022-04-12 00:43:10|273.55|270.75|273.42|270.62|273.55|270.75|273.42|270.62|0
1649724200000|2022-04-12 00:43:20|273.55|270.75|273.55|270.75|273.55|270.75|273.55|270.75|0
1649724210000|2022-04-12 00:43:30|273.48|270.68|273.48|270.68|273.48|270.68|273.48|270.68|0
1649724220000|2022-04-12 00:43:40|273.42|270.62|273.42|270.62|273.42|270.62|273.42|270.62|0
1649724230000|2022-04-12 00:43:50|273.55|270.75|273.42|270.62|273.55|270.75|273.42|270.62|0
1649724240000|2022-04-12 00:44:00|273.3|270.5|273.55|270.75|273.55|270.75|273.3|270.5|0
1649724250000|2022-04-12 00:44:10|273.48|270.68|273.3|270.5|273.48|270.68|273.3|270.5|0
1649724280000|2022-04-12 00:44:40|273.42|270.62|273.3|270.5|273.42|270.62|273.3|270.5|0
1649724300000|2022-04-12 00:45:00|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1649724310000|2022-04-12 00:45:10|272.31|269.51|272.19|269.39|272.31|269.51|272.19|269.39|0
1649724320000|2022-04-12 00:45:20|272.31|269.51|272.44|269.64|272.44|269.64|272.31|269.51|0
1649724330000|2022-04-12 00:45:30|272.31|269.51|272.19|269.39|272.31|269.51|272.19|269.39|0
1649724340000|2022-04-12 00:45:40|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1649724350000|2022-04-12 00:45:50|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1649724360000|2022-04-12 00:46:00|272.19|269.39|272.07|269.27|272.19|269.39|272.07|269.27|0
1649724370000|2022-04-12 00:46:10|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1649724380000|2022-04-12 00:46:20|271.82|269.02|271.94|269.14|271.94|269.14|271.82|269.02|0
1649724390000|2022-04-12 00:46:30|272.19|269.39|272.12|269.32|272.19|269.39|272.12|269.32|0
1649724400000|2022-04-12 00:46:40|272.19|269.39|272.31|269.51|272.44|269.64|272.19|269.39|0
1649724410000|2022-04-12 00:46:50|272.19|269.39|272.31|269.51|272.31|269.51|272.19|269.39|0
1649724420000|2022-04-12 00:47:00|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1649724430000|2022-04-12 00:47:10|271.82|269.02|271.57|268.77|271.82|269.02|271.57|268.77|0
1649724440000|2022-04-12 00:47:20|271.7|268.9|271.82|269.02|271.82|269.02|271.7|268.9|0
1649724450000|2022-04-12 00:47:30|271.94|269.14|271.94|269.14|271.94|269.14|271.82|269.02|0
1649724460000|2022-04-12 00:47:40|272.07|269.27|271.94|269.14|272.07|269.27|271.94|269.14|0
1649724470000|2022-04-12 00:47:50|271.82|269.02|271.7|268.9|271.82|269.02|271.7|268.9|0
1649724480000|2022-04-12 00:48:00|271.82|269.02|271.7|268.9|271.82|269.02|271.7|268.9|0
1649724490000|2022-04-12 00:48:10|271.82|269.02|271.94|269.14|271.94|269.14|271.82|269.02|0
1649724500000|2022-04-12 00:48:20|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1649724510000|2022-04-12 00:48:30|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1649724520000|2022-04-12 00:48:40|272.06|269.26|272.19|269.39|272.19|269.39|272.06|269.26|0
1649724530000|2022-04-12 00:48:50|272.06|269.26|272.19|269.39|272.19|269.39|272.06|269.26|0
1649724550000|2022-04-12 00:49:10|272.06|269.26|271.94|269.14|272.06|269.26|271.94|269.14|0
1649724560000|2022-04-12 00:49:20|271.82|269.02|271.82|269.02|271.82|269.02|271.82|269.02|0
1649724570000|2022-04-12 00:49:30|271.7|268.9|271.94|269.14|271.94|269.14|271.7|268.9|0
1649724580000|2022-04-12 00:49:40|271.82|269.02|271.69|268.89|271.88|269.08|271.69|268.89|0
1649724590000|2022-04-12 00:49:50|271.82|269.02|271.82|269.02|271.94|269.14|271.82|269.02|0
1649724610000|2022-04-12 00:50:10|271.94|269.14|271.69|268.89|271.94|269.14|271.69|268.89|0
1649724630000|2022-04-12 00:50:30|271.57|268.77|270.83|268.03|271.57|268.77|270.83|268.03|0
1649724640000|2022-04-12 00:50:40|270.71|267.91|270.47|267.67|270.71|267.91|270.47|267.67|0
1649724650000|2022-04-12 00:50:50|270.59|267.79|270.34|267.54|270.59|267.79|270.22|267.42|0
1649724660000|2022-04-12 00:51:00|270.47|267.67|270.71|267.91|270.83|268.03|270.47|267.67|0
1649724680000|2022-04-12 00:51:20|270.83|268.03|270.83|268.03|270.83|268.03|270.83|268.03|0
1649724690000|2022-04-12 00:51:30|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1649724700000|2022-04-12 00:51:40|270.83|268.03|270.83|268.03|270.83|268.03|270.83|268.03|0
1649724710000|2022-04-12 00:51:50|270.71|267.91|270.83|268.03|270.83|268.03|270.71|267.91|0
1649724720000|2022-04-12 00:52:00|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1649724730000|2022-04-12 00:52:10|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1649724740000|2022-04-12 00:52:20|270.96|268.16|271.08|268.28|271.08|268.28|270.83|268.03|0
1649724750000|2022-04-12 00:52:30|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1649724760000|2022-04-12 00:52:40|270.83|268.03|270.83|268.03|270.83|268.03|270.83|268.03|0
1649724770000|2022-04-12 00:52:50|270.71|267.91|270.59|267.79|270.71|267.91|270.59|267.79|0
1649724780000|2022-04-12 00:53:00|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1649724790000|2022-04-12 00:53:10|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1649724800000|2022-04-12 00:53:20|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1649724830000|2022-04-12 00:53:50|270.83|268.03|270.71|267.91|270.83|268.03|270.71|267.91|0
1649724850000|2022-04-12 00:54:10|270.59|267.79|270.71|267.91|270.83|268.03|270.59|267.79|0
1649724860000|2022-04-12 00:54:20|270.65|267.85|270.59|267.79|270.71|267.91|270.59|267.79|0
1649724870000|2022-04-12 00:54:30|270.4|267.6|270.34|267.54|270.46|267.66|270.34|267.54|0
1649724900000|2022-04-12 00:55:00|269.97|267.17|270.22|267.42|270.34|267.54|269.97|267.17|0
1649724910000|2022-04-12 00:55:10|270.1|267.3|270.22|267.42|270.22|267.42|270.1|267.3|0
1649724920000|2022-04-12 00:55:20|269.97|267.17|269.85|267.05|269.97|267.17|269.85|267.05|0
1649724940000|2022-04-12 00:55:40|269.24|266.44|268.87|266.07|269.24|266.44|268.87|266.07|0
1649724950000|2022-04-12 00:55:50|268.99|266.19|268.87|266.07|268.99|266.19|268.87|266.07|0
1649724960000|2022-04-12 00:56:00|268.75|265.95|268.75|265.95|268.81|266.01|268.75|265.95|0
1649724970000|2022-04-12 00:56:10|268.87|266.07|269.12|266.32|269.12|266.32|268.87|266.07|0
1649724980000|2022-04-12 00:56:20|268.99|266.19|268.63|265.83|268.99|266.19|268.63|265.83|0
1649724990000|2022-04-12 00:56:30|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725000000|2022-04-12 00:56:40|268.44|265.64|268.26|265.46|268.5|265.7|268.26|265.46|0
1649725010000|2022-04-12 00:56:50|268.38|265.58|268.38|265.58|268.38|265.58|268.26|265.46|0
1649725020000|2022-04-12 00:57:00|268.32|265.52|268.14|265.34|268.32|265.52|268.14|265.34|0
1649725030000|2022-04-12 00:57:10|268.38|265.58|268.5|265.7|268.5|265.7|268.38|265.58|0
1649725040000|2022-04-12 00:57:20|268.56|265.76|268.5|265.7|268.56|265.76|268.5|265.7|0
1649725050000|2022-04-12 00:57:30|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725060000|2022-04-12 00:57:40|268.44|265.64|268.5|265.7|268.63|265.83|268.44|265.64|0
1649725070000|2022-04-12 00:57:50|268.38|265.58|268.32|265.52|268.38|265.58|268.32|265.52|0
1649725080000|2022-04-12 00:58:00|268.38|265.58|268.26|265.46|268.38|265.58|268.26|265.46|0
1649725090000|2022-04-12 00:58:10|268.14|265.34|268.26|265.46|268.26|265.46|268.14|265.34|0
1649725100000|2022-04-12 00:58:20|268.14|265.34|268.14|265.34|268.14|265.34|268.14|265.34|0
1649725110000|2022-04-12 00:58:30|268.01|265.21|268.14|265.34|268.14|265.34|268.01|265.21|0
1649725120000|2022-04-12 00:58:40|268.01|265.21|268.26|265.46|268.26|265.46|268.01|265.21|0
1649725130000|2022-04-12 00:58:50|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725180000|2022-04-12 00:59:40|268.5|265.7|268.5|265.7|268.5|265.7|268.44|265.64|0
1649725190000|2022-04-12 00:59:50|268.38|265.58|268.5|265.7|268.5|265.7|268.38|265.58|0
1649725200000|2022-04-12 01:00:00|268.38|265.58|268.5|265.7|268.5|265.7|268.26|265.46|0
1649725210000|2022-04-12 01:00:10|268.62|265.82|268.75|265.95|268.75|265.95|268.62|265.82|0
1649725220000|2022-04-12 01:00:20|268.87|266.07|268.87|266.07|268.87|266.07|268.75|265.95|0
1649725230000|2022-04-12 01:00:30|268.99|266.19|268.99|266.19|268.99|266.19|268.99|266.19|0
1649725240000|2022-04-12 01:00:40|269.11|266.31|269.11|266.31|269.11|266.31|269.11|266.31|0
1649725250000|2022-04-12 01:00:50|268.87|266.07|268.01|265.21|268.87|266.07|268.01|265.21|0
1649725260000|2022-04-12 01:01:00|267.95|265.15|267.89|265.09|267.95|265.15|267.89|265.09|0
1649725270000|2022-04-12 01:01:10|268.01|265.21|268.01|265.21|268.26|265.46|268.01|265.21|0
1649725280000|2022-04-12 01:01:20|267.89|265.09|268.14|265.34|268.14|265.34|267.89|265.09|0
1649725290000|2022-04-12 01:01:30|268.26|265.46|267.89|265.09|268.26|265.46|267.89|265.09|0
1649725320000|2022-04-12 01:02:00|267.95|265.15|268.13|265.33|268.13|265.33|267.89|265.09|0
1649725330000|2022-04-12 01:02:10|268.19|265.39|268.5|265.7|268.5|265.7|268.19|265.39|0
1649725340000|2022-04-12 01:02:20|268.38|265.58|268.32|265.52|268.38|265.58|268.26|265.46|0
1649725350000|2022-04-12 01:02:30|268.26|265.46|268.26|265.46|268.26|265.46|268.13|265.33|0
1649725360000|2022-04-12 01:02:40|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725370000|2022-04-12 01:02:50|268.26|265.46|268.26|265.46|268.26|265.46|268.26|265.46|0
1649725380000|2022-04-12 01:03:00|268.13|265.33|268.26|265.46|268.26|265.46|268.13|265.33|0
1649725390000|2022-04-12 01:03:10|268.13|265.33|268.38|265.58|268.38|265.58|268.13|265.33|0
1649725410000|2022-04-12 01:03:30|268.5|265.7|268.38|265.58|268.5|265.7|268.38|265.58|0
1649725430000|2022-04-12 01:03:50|268.5|265.7|268.38|265.58|268.5|265.7|268.38|265.58|0
1649725440000|2022-04-12 01:04:00|268.5|265.7|268.5|265.7|268.56|265.76|268.5|265.7|0
1649725450000|2022-04-12 01:04:10|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725460000|2022-04-12 01:04:20|268.74|265.94|268.62|265.82|268.74|265.94|268.5|265.7|0
1649725470000|2022-04-12 01:04:30|268.74|265.94|268.62|265.82|268.74|265.94|268.62|265.82|0
1649725480000|2022-04-12 01:04:40|268.5|265.7|268.74|265.94|268.74|265.94|268.5|265.7|0
1649725500000|2022-04-12 01:05:00|268.68|265.88|268.74|265.94|268.74|265.94|268.62|265.82|0
1649725510000|2022-04-12 01:05:10|268.62|265.82|268.68|265.88|268.74|265.94|268.62|265.82|0
1649725520000|2022-04-12 01:05:20|268.62|265.82|268.38|265.58|268.62|265.82|268.38|265.58|0
1649725540000|2022-04-12 01:05:40|268.26|265.46|268.26|265.46|268.26|265.46|268.26|265.46|0
1649725550000|2022-04-12 01:05:50|268.38|265.58|268.5|265.7|268.62|265.82|268.38|265.58|0
1649725560000|2022-04-12 01:06:00|268.62|265.82|268.74|265.94|268.74|265.94|268.62|265.82|0
1649725570000|2022-04-12 01:06:10|268.87|266.07|268.87|266.07|268.87|266.07|268.87|266.07|0
1649725590000|2022-04-12 01:06:30|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725600000|2022-04-12 01:06:40|268.5|265.7|268.5|265.7|268.5|265.7|268.5|265.7|0
1649725610000|2022-04-12 01:06:50|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725620000|2022-04-12 01:07:00|268.5|265.7|268.62|265.82|268.62|265.82|268.5|265.7|0
1649725630000|2022-04-12 01:07:10|268.5|265.7|268.25|265.45|268.5|265.7|268.25|265.45|0
1649725640000|2022-04-12 01:07:20|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649725650000|2022-04-12 01:07:30|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649725660000|2022-04-12 01:07:40|268.13|265.33|268.25|265.45|268.25|265.45|268.13|265.33|0
1649725670000|2022-04-12 01:07:50|268.5|265.7|268.5|265.7|268.5|265.7|268.5|265.7|0
1649725680000|2022-04-12 01:08:00|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725690000|2022-04-12 01:08:10|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649725700000|2022-04-12 01:08:20|268.56|265.76|268.5|265.7|268.56|265.76|268.5|265.7|0
1649725710000|2022-04-12 01:08:30|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649725720000|2022-04-12 01:08:40|268.74|265.94|268.87|266.07|268.87|266.07|268.74|265.94|0
1649725730000|2022-04-12 01:08:50|268.74|265.94|268.74|265.94|268.74|265.94|268.74|265.94|0
1649725750000|2022-04-12 01:09:10|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649725760000|2022-04-12 01:09:20|268.74|265.94|268.74|265.94|268.74|265.94|268.74|265.94|0
1649725770000|2022-04-12 01:09:30|268.86|266.06|268.74|265.94|268.86|266.06|268.74|265.94|0
1649725780000|2022-04-12 01:09:40|268.62|265.82|268.5|265.7|268.62|265.82|268.5|265.7|0
1649725790000|2022-04-12 01:09:50|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649725820000|2022-04-12 01:10:20|268.5|265.7|268.43|265.63|268.5|265.7|268.43|265.63|0
1649725830000|2022-04-12 01:10:30|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725840000|2022-04-12 01:10:40|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649725850000|2022-04-12 01:10:50|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649725860000|2022-04-12 01:11:00|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649725870000|2022-04-12 01:11:10|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649725890000|2022-04-12 01:11:30|268.25|265.45|268.37|265.57|268.37|265.57|268.25|265.45|0
1649725910000|2022-04-12 01:11:50|268.5|265.7|268.5|265.7|268.5|265.7|268.5|265.7|0
1649725930000|2022-04-12 01:12:10|268.13|265.33|268.13|265.33|268.25|265.45|268.13|265.33|0
1649725940000|2022-04-12 01:12:20|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649725950000|2022-04-12 01:12:30|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649725960000|2022-04-12 01:12:40|268.5|265.7|268.37|265.57|268.5|265.7|268.37|265.57|0
1649725970000|2022-04-12 01:12:50|268.5|265.7|268.5|265.7|268.5|265.7|268.5|265.7|0
1649725980000|2022-04-12 01:13:00|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649725990000|2022-04-12 01:13:10|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649726000000|2022-04-12 01:13:20|268.31|265.51|268.37|265.57|268.37|265.57|268.31|265.51|0
1649726010000|2022-04-12 01:13:30|268.25|265.45|268.37|265.57|268.37|265.57|268.25|265.45|0
1649726030000|2022-04-12 01:13:50|268.25|265.45|268.25|265.45|268.37|265.57|268.25|265.45|0
1649726040000|2022-04-12 01:14:00|268.37|265.57|268.25|265.45|268.37|265.57|268.19|265.39|0
1649726050000|2022-04-12 01:14:10|268.31|265.51|268.31|265.51|268.31|265.51|268.31|265.51|0
1649726060000|2022-04-12 01:14:20|268.25|265.45|268.37|265.57|268.37|265.57|268.25|265.45|0
1649726090000|2022-04-12 01:14:50|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649726100000|2022-04-12 01:15:00|268.37|265.57|268.62|265.82|268.62|265.82|268.37|265.57|0
1649726120000|2022-04-12 01:15:20|268.74|265.94|268.74|265.94|268.86|266.06|268.74|265.94|0
1649726130000|2022-04-12 01:15:30|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649726140000|2022-04-12 01:15:40|268.5|265.7|268.5|265.7|268.62|265.82|268.5|265.7|0
1649726150000|2022-04-12 01:15:50|268.37|265.57|268.37|265.57|268.5|265.7|268.37|265.57|0
1649726180000|2022-04-12 01:16:20|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649726200000|2022-04-12 01:16:40|268.37|265.57|268.25|265.45|268.37|265.57|268.25|265.45|0
1649726210000|2022-04-12 01:16:50|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649726220000|2022-04-12 01:17:00|268.19|265.39|268.25|265.45|268.25|265.45|268.13|265.33|0
1649726230000|2022-04-12 01:17:10|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649726240000|2022-04-12 01:17:20|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649726250000|2022-04-12 01:17:30|268.49|265.69|268.74|265.94|268.74|265.94|268.49|265.69|0
1649726260000|2022-04-12 01:17:40|268.62|265.82|268.74|265.94|268.74|265.94|268.62|265.82|0
1649726270000|2022-04-12 01:17:50|268.68|265.88|268.74|265.94|268.74|265.94|268.62|265.82|0
1649726280000|2022-04-12 01:18:00|268.49|265.69|268.62|265.82|268.62|265.82|268.49|265.69|0
1649726300000|2022-04-12 01:18:20|268.55|265.75|268.62|265.82|268.62|265.82|268.55|265.75|0
1649726310000|2022-04-12 01:18:30|268.68|265.88|268.62|265.82|268.68|265.88|268.62|265.82|0
1649726330000|2022-04-12 01:18:50|268.49|265.69|268.62|265.82|268.62|265.82|268.49|265.69|0
1649726340000|2022-04-12 01:19:00|268.49|265.69|268.62|265.82|268.62|265.82|268.49|265.69|0
1649726350000|2022-04-12 01:19:10|268.49|265.69|268.49|265.69|268.49|265.69|268.49|265.69|0
1649726360000|2022-04-12 01:19:20|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649726370000|2022-04-12 01:19:30|268.49|265.69|268.49|265.69|268.49|265.69|268.49|265.69|0
1649726380000|2022-04-12 01:19:40|268.37|265.57|268.49|265.69|268.49|265.69|268.37|265.57|0
1649726390000|2022-04-12 01:19:50|268.37|265.57|268.25|265.45|268.37|265.57|268.25|265.45|0
1649726400000|2022-04-12 01:20:00|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649726410000|2022-04-12 01:20:10|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649726420000|2022-04-12 01:20:20|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649726430000|2022-04-12 01:20:30|268.43|265.63|268.49|265.69|268.49|265.69|268.43|265.63|0
1649726440000|2022-04-12 01:20:40|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649726450000|2022-04-12 01:20:50|268.49|265.69|268.62|265.82|268.62|265.82|268.49|265.69|0
1649726460000|2022-04-12 01:21:00|268.37|265.57|268.49|265.69|268.62|265.82|268.37|265.57|0
1649726470000|2022-04-12 01:21:10|268.62|265.82|268.74|265.94|268.74|265.94|268.62|265.82|0
1649726480000|2022-04-12 01:21:20|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649726490000|2022-04-12 01:21:30|268.67|265.87|268.74|265.94|268.74|265.94|268.67|265.87|0
1649726500000|2022-04-12 01:21:40|268.49|265.69|268.74|265.94|268.74|265.94|268.49|265.69|0
1649726510000|2022-04-12 01:21:50|268.67|265.87|268.86|266.06|268.86|266.06|268.67|265.87|0
1649726530000|2022-04-12 01:22:10|268.74|265.94|268.74|265.94|268.74|265.94|268.74|265.94|0
1649726540000|2022-04-12 01:22:20|268.86|266.06|268.86|266.06|268.86|266.06|268.86|266.06|0
1649726550000|2022-04-12 01:22:30|268.74|265.94|268.74|265.94|268.74|265.94|268.74|265.94|0
1649726560000|2022-04-12 01:22:40|268.61|265.81|268.49|265.69|268.61|265.81|268.49|265.69|0
1649726570000|2022-04-12 01:22:50|268.37|265.57|268.43|265.63|268.43|265.63|268.37|265.57|0
1649726580000|2022-04-12 01:23:00|268.49|265.69|268.25|265.45|268.49|265.69|268.25|265.45|0
1649726590000|2022-04-12 01:23:10|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649726600000|2022-04-12 01:23:20|268.25|265.45|268.37|265.57|268.37|265.57|268.25|265.45|0
1649726610000|2022-04-12 01:23:30|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649726620000|2022-04-12 01:23:40|268.18|265.38|268.25|265.45|268.25|265.45|268.18|265.38|0
1649726630000|2022-04-12 01:23:50|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649726640000|2022-04-12 01:24:00|268.25|265.45|268.13|265.33|268.25|265.45|268.13|265.33|0
1649726670000|2022-04-12 01:24:30|268.25|265.45|268.13|265.33|268.25|265.45|268.13|265.33|0
1649726690000|2022-04-12 01:24:50|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1649726700000|2022-04-12 01:25:00|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649726710000|2022-04-12 01:25:10|267.64|264.84|267.39|264.59|267.64|264.84|267.39|264.59|0
1649726720000|2022-04-12 01:25:20|267.51|264.71|267.15|264.35|267.51|264.71|267.15|264.35|0
1649726730000|2022-04-12 01:25:30|267.03|264.23|267.15|264.35|267.15|264.35|267.03|264.23|0
1649726750000|2022-04-12 01:25:50|267.03|264.23|266.91|264.11|267.03|264.23|266.91|264.11|0
1649726760000|2022-04-12 01:26:00|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1649726770000|2022-04-12 01:26:10|266.9|264.1|266.9|264.1|266.9|264.1|266.78|263.98|0
1649726780000|2022-04-12 01:26:20|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649726790000|2022-04-12 01:26:30|266.9|264.1|267.15|264.35|267.15|264.35|266.9|264.1|0
1649726800000|2022-04-12 01:26:40|267.21|264.41|267.27|264.47|267.27|264.47|267.21|264.41|0
1649726810000|2022-04-12 01:26:50|267.15|264.35|267.39|264.59|267.39|264.59|267.15|264.35|0
1649726820000|2022-04-12 01:27:00|267.27|264.47|267.27|264.47|267.27|264.47|267.27|264.47|0
1649726830000|2022-04-12 01:27:10|267.39|264.59|267.51|264.71|267.51|264.71|267.39|264.59|0
1649726840000|2022-04-12 01:27:20|267.39|264.59|267.51|264.71|267.51|264.71|267.39|264.59|0
1649726850000|2022-04-12 01:27:30|267.39|264.59|267.51|264.71|267.51|264.71|267.39|264.59|0
1649726860000|2022-04-12 01:27:40|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649726870000|2022-04-12 01:27:50|267.51|264.71|267.64|264.84|267.64|264.84|267.51|264.71|0
1649726880000|2022-04-12 01:28:00|267.51|264.71|267.39|264.59|267.51|264.71|267.39|264.59|0
1649726890000|2022-04-12 01:28:10|267.64|264.84|267.69|264.89|267.69|264.89|267.64|264.84|0
1649726900000|2022-04-12 01:28:20|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649726910000|2022-04-12 01:28:30|267.51|264.71|267.51|264.71|267.51|264.71|267.51|264.71|0
1649726920000|2022-04-12 01:28:40|267.45|264.65|267.51|264.71|267.51|264.71|267.45|264.65|0
1649726930000|2022-04-12 01:28:50|267.64|264.84|267.76|264.96|267.76|264.96|267.64|264.84|0
1649726940000|2022-04-12 01:29:00|267.64|264.84|267.63|264.83|267.69|264.89|267.63|264.83|0
1649726950000|2022-04-12 01:29:10|267.69|264.89|267.76|264.96|267.76|264.96|267.69|264.89|0
1649726960000|2022-04-12 01:29:20|267.88|265.08|267.63|264.83|267.88|265.08|267.63|264.83|0
1649726970000|2022-04-12 01:29:30|267.69|264.89|267.51|264.71|267.69|264.89|267.51|264.71|0
1649726980000|2022-04-12 01:29:40|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1649726990000|2022-04-12 01:29:50|267.33|264.53|267.27|264.47|267.33|264.53|267.27|264.47|0
1649727000000|2022-04-12 01:30:00|267.51|264.71|267.63|264.83|267.63|264.83|267.51|264.71|0
1649727010000|2022-04-12 01:30:10|267.76|264.96|268|265.2|268|265.2|267.76|264.96|0
1649727020000|2022-04-12 01:30:20|268.12|265.32|268.37|265.57|268.37|265.57|268.12|265.32|0
1649727030000|2022-04-12 01:30:30|268.49|265.69|268.37|265.57|268.49|265.69|268.37|265.57|0
1649727040000|2022-04-12 01:30:40|268.24|265.44|268.12|265.32|268.49|265.69|268.12|265.32|0
1649727050000|2022-04-12 01:30:50|267.88|265.08|267.51|264.71|267.88|265.08|267.51|264.71|0
1649727060000|2022-04-12 01:31:00|267.33|264.53|267.63|264.83|267.63|264.83|267.27|264.47|0
1649727070000|2022-04-12 01:31:10|267.51|264.71|267.39|264.59|267.51|264.71|267.39|264.59|0
1649727080000|2022-04-12 01:31:20|267.33|264.53|267.27|264.47|267.33|264.53|267.27|264.47|0
1649727090000|2022-04-12 01:31:30|267.39|264.59|267.15|264.35|267.39|264.59|267.15|264.35|0
1649727100000|2022-04-12 01:31:40|267.27|264.47|267.27|264.47|267.27|264.47|267.27|264.47|0
1649727110000|2022-04-12 01:31:50|267.15|264.35|267.15|264.35|267.15|264.35|267.15|264.35|0
1649727120000|2022-04-12 01:32:00|267.02|264.22|267.15|264.35|267.15|264.35|267.02|264.22|0
1649727130000|2022-04-12 01:32:10|267.02|264.22|267.15|264.35|267.15|264.35|267.02|264.22|0
1649727140000|2022-04-12 01:32:20|267.27|264.47|267.02|264.22|267.27|264.47|267.02|264.22|0
1649727170000|2022-04-12 01:32:50|267.15|264.35|267.15|264.35|267.15|264.35|267.15|264.35|0
1649727190000|2022-04-12 01:33:10|267.27|264.47|267.63|264.83|267.63|264.83|267.27|264.47|0
1649727200000|2022-04-12 01:33:20|267.88|265.08|267.76|264.96|267.88|265.08|267.76|264.96|0
1649727210000|2022-04-12 01:33:30|267.88|265.08|267.76|264.96|267.88|265.08|267.76|264.96|0
1649727220000|2022-04-12 01:33:40|267.63|264.83|267.63|264.83|267.76|264.96|267.63|264.83|0
1649727230000|2022-04-12 01:33:50|267.75|264.95|267.75|264.95|267.75|264.95|267.75|264.95|0
1649727240000|2022-04-12 01:34:00|267.63|264.83|267.63|264.83|267.63|264.83|267.63|264.83|0
1649727250000|2022-04-12 01:34:10|267.69|264.89|267.63|264.83|267.69|264.89|267.63|264.83|0
1649727260000|2022-04-12 01:34:20|267.75|264.95|267.88|265.08|267.88|265.08|267.75|264.95|0
1649727270000|2022-04-12 01:34:30|268|265.2|267.75|264.95|268|265.2|267.75|264.95|0
1649727280000|2022-04-12 01:34:40|267.81|265.01|267.75|264.95|267.81|265.01|267.75|264.95|0
1649727290000|2022-04-12 01:34:50|267.63|264.83|267.63|264.83|267.63|264.83|267.63|264.83|0
1649727300000|2022-04-12 01:35:00|267.75|264.95|267.39|264.59|267.75|264.95|267.39|264.59|0
1649727310000|2022-04-12 01:35:10|267.27|264.47|267.75|264.95|267.75|264.95|267.27|264.47|0
1649727320000|2022-04-12 01:35:20|268|265.2|267.63|264.83|268|265.2|267.63|264.83|0
1649727330000|2022-04-12 01:35:30|267.69|264.89|267.88|265.08|267.88|265.08|267.69|264.89|0
1649727340000|2022-04-12 01:35:40|267.75|264.95|267.75|264.95|267.75|264.95|267.63|264.83|0
1649727350000|2022-04-12 01:35:50|267.69|264.89|267.75|264.95|267.88|265.08|267.69|264.89|0
1649727360000|2022-04-12 01:36:00|267.88|265.08|268.12|265.32|268.12|265.32|267.88|265.08|0
1649727370000|2022-04-12 01:36:10|268.24|265.44|268.12|265.32|268.24|265.44|268.12|265.32|0
1649727380000|2022-04-12 01:36:20|268.24|265.44|268.49|265.69|268.49|265.69|268.24|265.44|0
1649727390000|2022-04-12 01:36:30|268.36|265.56|268.3|265.5|268.36|265.56|268.24|265.44|0
1649727400000|2022-04-12 01:36:40|268.24|265.44|268.36|265.56|268.36|265.56|268.24|265.44|0
1649727410000|2022-04-12 01:36:50|268.42|265.62|268.24|265.44|268.42|265.62|268.24|265.44|0
1649727420000|2022-04-12 01:37:00|268.12|265.32|267.63|264.83|268.12|265.32|267.63|264.83|0
1649727430000|2022-04-12 01:37:10|267.75|264.95|267.75|264.95|267.75|264.95|267.75|264.95|0
1649727440000|2022-04-12 01:37:20|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649727450000|2022-04-12 01:37:30|267.75|264.95|267.75|264.95|267.75|264.95|267.75|264.95|0
1649727460000|2022-04-12 01:37:40|267.81|265.01|267.75|264.95|267.88|265.08|267.75|264.95|0
1649727470000|2022-04-12 01:37:50|267.88|265.08|267.75|264.95|267.88|265.08|267.75|264.95|0
1649727490000|2022-04-12 01:38:10|267.88|265.08|267.93|265.13|268|265.2|267.88|265.08|0
1649727500000|2022-04-12 01:38:20|268|265.2|267.88|265.08|268|265.2|267.88|265.08|0
1649727510000|2022-04-12 01:38:30|268|265.2|267.87|265.07|268|265.2|267.87|265.07|0
1649727530000|2022-04-12 01:38:50|268|265.2|267.87|265.07|268|265.2|267.87|265.07|0
1649727540000|2022-04-12 01:39:00|267.93|265.13|267.87|265.07|267.93|265.13|267.87|265.07|0
1649727550000|2022-04-12 01:39:10|267.75|264.95|267.75|264.95|267.75|264.95|267.75|264.95|0
1649727560000|2022-04-12 01:39:20|267.63|264.83|267.63|264.83|267.63|264.83|267.63|264.83|0
1649727570000|2022-04-12 01:39:30|267.51|264.71|267.39|264.59|267.51|264.71|267.39|264.59|0
1649727580000|2022-04-12 01:39:40|267.26|264.46|267.39|264.59|267.39|264.59|267.26|264.46|0
1649727590000|2022-04-12 01:39:50|267.26|264.46|267.39|264.59|267.39|264.59|267.26|264.46|0
1649727600000|2022-04-12 01:40:00|267.32|264.52|267.26|264.46|267.32|264.52|267.26|264.46|0
1649727610000|2022-04-12 01:40:10|267.32|264.52|267.51|264.71|267.51|264.71|267.32|264.52|0
1649727620000|2022-04-12 01:40:20|267.63|264.83|267.57|264.77|267.63|264.83|267.51|264.71|0
1649727630000|2022-04-12 01:40:30|267.51|264.71|267.39|264.59|267.51|264.71|267.39|264.59|0
1649727640000|2022-04-12 01:40:40|267.26|264.46|267.14|264.34|267.26|264.46|267.14|264.34|0
1649727650000|2022-04-12 01:40:50|267.02|264.22|267.02|264.22|267.14|264.34|267.02|264.22|0
1649727660000|2022-04-12 01:41:00|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649727670000|2022-04-12 01:41:10|267.08|264.28|267.14|264.34|267.14|264.34|267.02|264.22|0
1649727680000|2022-04-12 01:41:20|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649727690000|2022-04-12 01:41:30|267.02|264.22|267.26|264.46|267.26|264.46|267.02|264.22|0
1649727700000|2022-04-12 01:41:40|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1649727710000|2022-04-12 01:41:50|267.14|264.34|267.14|264.34|267.26|264.46|267.14|264.34|0
1649727720000|2022-04-12 01:42:00|267.2|264.4|267.14|264.34|267.2|264.4|267.14|264.34|0
1649727730000|2022-04-12 01:42:10|267.02|264.22|267.14|264.34|267.14|264.34|267.02|264.22|0
1649727770000|2022-04-12 01:42:50|267.02|264.22|267.02|264.22|267.02|264.22|266.9|264.1|0
1649727780000|2022-04-12 01:43:00|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1649727790000|2022-04-12 01:43:10|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1649727800000|2022-04-12 01:43:20|266.41|263.61|266.78|263.98|266.9|264.1|266.41|263.61|0
1649727810000|2022-04-12 01:43:30|266.65|263.85|266.53|263.73|266.65|263.85|266.53|263.73|0
1649727820000|2022-04-12 01:43:40|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1649727830000|2022-04-12 01:43:50|266.53|263.73|266.47|263.67|266.53|263.73|266.47|263.67|0
1649727840000|2022-04-12 01:44:00|266.53|263.73|266.65|263.85|266.65|263.85|266.53|263.73|0
1649727850000|2022-04-12 01:44:10|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1649727860000|2022-04-12 01:44:20|266.9|264.1|267.14|264.34|267.14|264.34|266.9|264.1|0
1649727870000|2022-04-12 01:44:30|267.26|264.46|267.02|264.22|267.26|264.46|267.02|264.22|0
1649727880000|2022-04-12 01:44:40|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649727890000|2022-04-12 01:44:50|267.2|264.4|267.26|264.46|267.26|264.46|267.2|264.4|0
1649727900000|2022-04-12 01:45:00|267.14|264.34|267.02|264.22|267.14|264.34|266.9|264.1|0
1649727910000|2022-04-12 01:45:10|266.9|264.1|266.9|264.1|267.02|264.22|266.9|264.1|0
1649727920000|2022-04-12 01:45:20|267.02|264.22|267.14|264.34|267.14|264.34|267.02|264.22|0
1649727930000|2022-04-12 01:45:30|267.02|264.22|267.02|264.22|267.02|264.22|266.9|264.1|0
1649727940000|2022-04-12 01:45:40|266.9|264.1|266.83|264.03|266.9|264.1|266.77|263.97|0
1649727950000|2022-04-12 01:45:50|266.9|264.1|266.65|263.85|266.9|264.1|266.65|263.85|0
1649727960000|2022-04-12 01:46:00|266.77|263.97|266.9|264.1|266.9|264.1|266.65|263.85|0
1649727970000|2022-04-12 01:46:10|267.02|264.22|266.77|263.97|267.02|264.22|266.77|263.97|0
1649727980000|2022-04-12 01:46:20|266.9|264.1|266.77|263.97|266.9|264.1|266.77|263.97|0
1649727990000|2022-04-12 01:46:30|266.83|264.03|266.77|263.97|266.83|264.03|266.77|263.97|0
1649728000000|2022-04-12 01:46:40|266.9|264.1|267.02|264.22|267.02|264.22|266.9|264.1|0
1649728010000|2022-04-12 01:46:50|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1649728020000|2022-04-12 01:47:00|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1649728030000|2022-04-12 01:47:10|266.9|264.1|266.9|264.1|267.02|264.22|266.9|264.1|0
1649728040000|2022-04-12 01:47:20|267.02|264.22|266.9|264.1|267.02|264.22|266.9|264.1|0
1649728050000|2022-04-12 01:47:30|266.95|264.15|267.02|264.22|267.02|264.22|266.9|264.1|0
1649728060000|2022-04-12 01:47:40|267.14|264.34|267.14|264.34|267.14|264.34|267.02|264.22|0
1649728070000|2022-04-12 01:47:50|267.02|264.22|267.02|264.22|267.08|264.28|267.02|264.22|0
1649728080000|2022-04-12 01:48:00|267.14|264.34|267.14|264.34|267.2|264.4|267.14|264.34|0
1649728090000|2022-04-12 01:48:10|267.26|264.46|267.14|264.34|267.26|264.46|267.14|264.34|0
1649728100000|2022-04-12 01:48:20|267.02|264.22|267.14|264.34|267.14|264.34|267.02|264.22|0
1649728110000|2022-04-12 01:48:30|267.32|264.52|267.38|264.58|267.38|264.58|267.32|264.52|0
1649728120000|2022-04-12 01:48:40|267.5|264.7|267.26|264.46|267.5|264.7|267.26|264.46|0
1649728130000|2022-04-12 01:48:50|267.32|264.52|267.26|264.46|267.32|264.52|267.26|264.46|0
1649728140000|2022-04-12 01:49:00|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649728150000|2022-04-12 01:49:10|267.02|264.22|267.02|264.22|267.08|264.28|267.02|264.22|0
1649728170000|2022-04-12 01:49:30|266.89|264.09|267.02|264.22|267.02|264.22|266.89|264.09|0
1649728180000|2022-04-12 01:49:40|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649728190000|2022-04-12 01:49:50|266.95|264.15|266.89|264.09|266.95|264.15|266.89|264.09|0
1649728200000|2022-04-12 01:50:00|266.83|264.03|266.77|263.97|266.89|264.09|266.77|263.97|0
1649728220000|2022-04-12 01:50:20|266.83|264.03|266.77|263.97|266.83|264.03|266.65|263.85|0
1649728230000|2022-04-12 01:50:30|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1649728240000|2022-04-12 01:50:40|266.71|263.91|266.77|263.97|266.77|263.97|266.65|263.85|0
1649728250000|2022-04-12 01:50:50|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1649728260000|2022-04-12 01:51:00|266.77|263.97|266.41|263.61|266.77|263.97|266.41|263.61|0
1649728270000|2022-04-12 01:51:10|266.53|263.73|266.41|263.61|266.53|263.73|266.41|263.61|0
1649728280000|2022-04-12 01:51:20|266.59|263.79|266.71|263.91|266.71|263.91|266.59|263.79|0
1649728290000|2022-04-12 01:51:30|266.65|263.85|266.53|263.73|266.65|263.85|266.53|263.73|0
1649728300000|2022-04-12 01:51:40|266.65|263.85|266.65|263.85|266.77|263.97|266.65|263.85|0
1649728310000|2022-04-12 01:51:50|266.53|263.73|266.53|263.73|266.53|263.73|266.53|263.73|0
1649728320000|2022-04-12 01:52:00|266.65|263.85|267.02|264.22|267.02|264.22|266.65|263.85|0
1649728340000|2022-04-12 01:52:20|266.89|264.09|266.77|263.97|266.89|264.09|266.77|263.97|0
1649728350000|2022-04-12 01:52:30|266.53|263.73|266.65|263.85|266.65|263.85|266.53|263.73|0
1649728360000|2022-04-12 01:52:40|266.53|263.73|266.53|263.73|266.65|263.85|266.53|263.73|0
1649728390000|2022-04-12 01:53:10|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1649728400000|2022-04-12 01:53:20|266.77|263.97|266.53|263.73|266.77|263.97|266.53|263.73|0
1649728420000|2022-04-12 01:53:40|266.41|263.61|266.41|263.61|266.53|263.73|266.41|263.61|0
1649728430000|2022-04-12 01:53:50|266.28|263.48|265.92|263.12|266.28|263.48|265.8|263|0
1649728440000|2022-04-12 01:54:00|266.04|263.24|265.92|263.12|266.04|263.24|265.8|263|0
1649728450000|2022-04-12 01:54:10|266.04|263.24|265.8|263|266.04|263.24|265.8|263|0
1649728460000|2022-04-12 01:54:20|265.56|262.76|265.8|263|265.8|263|265.56|262.76|0
1649728480000|2022-04-12 01:54:40|265.68|262.88|265.8|263|265.8|263|265.68|262.88|0
1649728490000|2022-04-12 01:54:50|265.68|262.88|265.55|262.75|265.68|262.88|265.55|262.75|0
1649728500000|2022-04-12 01:55:00|265.68|262.88|265.8|263|265.8|263|265.55|262.75|0
1649728510000|2022-04-12 01:55:10|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1649728520000|2022-04-12 01:55:20|266.04|263.24|266.16|263.36|266.16|263.36|266.04|263.24|0
1649728530000|2022-04-12 01:55:30|266.04|263.24|265.8|263|266.04|263.24|265.8|263|0
1649728540000|2022-04-12 01:55:40|265.68|262.88|265.68|262.88|265.68|262.88|265.68|262.88|0
1649728550000|2022-04-12 01:55:50|265.55|262.75|265.68|262.88|265.68|262.88|265.55|262.75|0
1649728560000|2022-04-12 01:56:00|265.8|263|265.8|263|265.8|263|265.68|262.88|0
1649728570000|2022-04-12 01:56:10|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1649728590000|2022-04-12 01:56:30|265.8|263|265.8|263|265.8|263|265.8|263|0
1649728600000|2022-04-12 01:56:40|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1649728610000|2022-04-12 01:56:50|265.86|263.06|265.8|263|265.86|263.06|265.8|263|0
1649728620000|2022-04-12 01:57:00|265.86|263.06|265.68|262.88|265.86|263.06|265.68|262.88|0
1649728630000|2022-04-12 01:57:10|265.55|262.75|265.55|262.75|265.55|262.75|265.55|262.75|0
1649728650000|2022-04-12 01:57:30|265.43|262.63|265.55|262.75|265.55|262.75|265.43|262.63|0
1649728660000|2022-04-12 01:57:40|265.43|262.63|265.43|262.63|265.55|262.75|265.43|262.63|0
1649728670000|2022-04-12 01:57:50|265.31|262.51|265.43|262.63|265.43|262.63|265.31|262.51|0
1649728680000|2022-04-12 01:58:00|265.55|262.75|265.43|262.63|265.55|262.75|265.43|262.63|0
1649728700000|2022-04-12 01:58:20|265.49|262.69|265.43|262.63|265.49|262.69|265.43|262.63|0
1649728710000|2022-04-12 01:58:30|265.49|262.69|265.55|262.75|265.55|262.75|265.49|262.69|0
1649728730000|2022-04-12 01:58:50|265.43|262.63|265.49|262.69|265.55|262.75|265.43|262.63|0
1649728740000|2022-04-12 01:59:00|265.67|262.87|265.8|263|265.8|263|265.67|262.87|0
1649728750000|2022-04-12 01:59:10|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649728760000|2022-04-12 01:59:20|265.55|262.75|265.55|262.75|265.55|262.75|265.55|262.75|0
1649728770000|2022-04-12 01:59:30|265.67|262.87|265.55|262.75|265.67|262.87|265.55|262.75|0
1649728780000|2022-04-12 01:59:40|265.43|262.63|265.55|262.75|265.55|262.75|265.43|262.63|0
1649728790000|2022-04-12 01:59:50|265.67|262.87|265.67|262.87|265.67|262.87|265.55|262.75|0
1649728800000|2022-04-12 02:00:00|265.8|263|266.16|263.36|266.16|263.36|265.8|263|0
1649728810000|2022-04-12 02:00:10|266.04|263.24|265.92|263.12|266.04|263.24|265.92|263.12|0
1649728820000|2022-04-12 02:00:20|266.04|263.24|266.04|263.24|266.16|263.36|266.04|263.24|0
1649728830000|2022-04-12 02:00:30|265.92|263.12|266.16|263.36|266.16|263.36|265.92|263.12|0
1649728840000|2022-04-12 02:00:40|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1649728850000|2022-04-12 02:00:50|265.92|263.12|266.04|263.24|266.04|263.24|265.92|263.12|0
1649728860000|2022-04-12 02:01:00|266.16|263.36|266.16|263.36|266.16|263.36|266.16|263.36|0
1649728870000|2022-04-12 02:01:10|266.04|263.24|265.8|263|266.04|263.24|265.8|263|0
1649728880000|2022-04-12 02:01:20|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649728890000|2022-04-12 02:01:30|265.73|262.93|265.67|262.87|265.73|262.93|265.67|262.87|0
1649728900000|2022-04-12 02:01:40|265.55|262.75|265.55|262.75|265.55|262.75|265.55|262.75|0
1649728910000|2022-04-12 02:01:50|265.67|262.87|265.55|262.75|265.67|262.87|265.55|262.75|0
1649728920000|2022-04-12 02:02:00|265.67|262.87|265.67|262.87|265.73|262.93|265.67|262.87|0
1649728930000|2022-04-12 02:02:10|265.79|262.99|265.92|263.12|265.92|263.12|265.67|262.87|0
1649728940000|2022-04-12 02:02:20|265.79|262.99|265.67|262.87|265.79|262.99|265.67|262.87|0
1649728970000|2022-04-12 02:02:50|265.79|262.99|265.79|262.99|265.92|263.12|265.79|262.99|0
1649728980000|2022-04-12 02:03:00|265.67|262.87|265.43|262.63|265.67|262.87|265.43|262.63|0
1649728990000|2022-04-12 02:03:10|265.55|262.75|265.67|262.87|265.67|262.87|265.55|262.75|0
1649729000000|2022-04-12 02:03:20|265.79|262.99|265.67|262.87|265.79|262.99|265.67|262.87|0
1649729010000|2022-04-12 02:03:30|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1649729020000|2022-04-12 02:03:40|265.67|262.87|265.55|262.75|265.67|262.87|265.55|262.75|0
1649729040000|2022-04-12 02:04:00|265.43|262.63|265.55|262.75|265.55|262.75|265.43|262.63|0
1649729060000|2022-04-12 02:04:20|265.67|262.87|265.55|262.75|265.67|262.87|265.55|262.75|0
1649729070000|2022-04-12 02:04:30|265.43|262.63|265.43|262.63|265.43|262.63|265.43|262.63|0
1649729090000|2022-04-12 02:04:50|265.55|262.75|265.43|262.63|265.55|262.75|265.43|262.63|0
1649729100000|2022-04-12 02:05:00|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649729110000|2022-04-12 02:05:10|265.43|262.63|265.55|262.75|265.55|262.75|265.43|262.63|0
1649729120000|2022-04-12 02:05:20|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649729130000|2022-04-12 02:05:30|265.55|262.75|265.55|262.75|265.55|262.75|265.55|262.75|0
1649729140000|2022-04-12 02:05:40|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649729150000|2022-04-12 02:05:50|265.55|262.75|265.55|262.75|265.55|262.75|265.43|262.63|0
1649729170000|2022-04-12 02:06:10|265.61|262.81|265.67|262.87|265.67|262.87|265.61|262.81|0
1649729180000|2022-04-12 02:06:20|265.55|262.75|265.55|262.75|265.55|262.75|265.55|262.75|0
1649729190000|2022-04-12 02:06:30|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649729200000|2022-04-12 02:06:40|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1649729210000|2022-04-12 02:06:50|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649729220000|2022-04-12 02:07:00|265.73|262.93|265.79|262.99|265.79|262.99|265.67|262.87|0
1649729230000|2022-04-12 02:07:10|265.73|262.93|265.67|262.87|265.73|262.93|265.67|262.87|0
1649729240000|2022-04-12 02:07:20|265.55|262.75|265.73|262.93|265.73|262.93|265.55|262.75|0
1649729250000|2022-04-12 02:07:30|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1649729260000|2022-04-12 02:07:40|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649729270000|2022-04-12 02:07:50|265.61|262.81|265.79|262.99|265.79|262.99|265.61|262.81|0
1649729280000|2022-04-12 02:08:00|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1649729290000|2022-04-12 02:08:10|266.04|263.24|265.97|263.17|266.04|263.24|265.91|263.11|0
1649729300000|2022-04-12 02:08:20|266.04|263.24|265.91|263.11|266.04|263.24|265.91|263.11|0
1649729310000|2022-04-12 02:08:30|266.04|263.24|266.16|263.36|266.16|263.36|266.04|263.24|0
1649729320000|2022-04-12 02:08:40|266.28|263.48|266.16|263.36|266.28|263.48|266.16|263.36|0
1649729330000|2022-04-12 02:08:50|266.09|263.29|266.09|263.29|266.09|263.29|266.03|263.23|0
1649729340000|2022-04-12 02:09:00|266.03|263.23|266.16|263.36|266.16|263.36|266.03|263.23|0
1649729350000|2022-04-12 02:09:10|266.03|263.23|266.09|263.29|266.09|263.29|266.03|263.23|0
1649729360000|2022-04-12 02:09:20|266.03|263.23|265.91|263.11|266.03|263.23|265.91|263.11|0
1649729370000|2022-04-12 02:09:30|265.85|263.05|266.58|263.78|266.58|263.78|265.79|262.99|0
1649729380000|2022-04-12 02:09:40|266.52|263.72|266.4|263.6|266.52|263.72|266.34|263.54|0
1649729390000|2022-04-12 02:09:50|266.52|263.72|266.64|263.84|266.64|263.84|266.52|263.72|0
1649729400000|2022-04-12 02:10:00|266.76|263.96|266.76|263.96|266.89|264.09|266.64|263.84|0
1649729410000|2022-04-12 02:10:10|266.89|264.09|266.89|264.09|267.01|264.21|266.89|264.09|0
1649729420000|2022-04-12 02:10:20|267.01|264.21|266.89|264.09|267.01|264.21|266.89|264.09|0
1649729430000|2022-04-12 02:10:30|266.76|263.96|266.89|264.09|267.01|264.21|266.76|263.96|0
1649729450000|2022-04-12 02:10:50|266.76|263.96|266.89|264.09|266.89|264.09|266.76|263.96|0
1649729460000|2022-04-12 02:11:00|267.01|264.21|266.89|264.09|267.01|264.21|266.89|264.09|0
1649729470000|2022-04-12 02:11:10|267.01|264.21|267.01|264.21|267.01|264.21|267.01|264.21|0
1649729480000|2022-04-12 02:11:20|267.13|264.33|267.25|264.45|267.25|264.45|267.13|264.33|0
1649729490000|2022-04-12 02:11:30|267.13|264.33|267.25|264.45|267.25|264.45|267.13|264.33|0
1649729500000|2022-04-12 02:11:40|267.19|264.39|267.25|264.45|267.25|264.45|267.19|264.39|0
1649729530000|2022-04-12 02:12:10|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1649729540000|2022-04-12 02:12:20|267.19|264.39|267.13|264.33|267.19|264.39|267.13|264.33|0
1649729580000|2022-04-12 02:13:00|267.25|264.45|267.01|264.21|267.25|264.45|267.01|264.21|0
1649729590000|2022-04-12 02:13:10|266.94|264.14|267.01|264.21|267.01|264.21|266.94|264.14|0
1649729600000|2022-04-12 02:13:20|266.88|264.08|266.76|263.96|266.88|264.08|266.76|263.96|0
1649729610000|2022-04-12 02:13:30|266.88|264.08|266.82|264.02|266.88|264.08|266.76|263.96|0
1649729620000|2022-04-12 02:13:40|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649729640000|2022-04-12 02:14:00|266.76|263.96|266.76|263.96|266.82|264.02|266.76|263.96|0
1649729660000|2022-04-12 02:14:20|266.7|263.9|266.76|263.96|266.76|263.96|266.64|263.84|0
1649729670000|2022-04-12 02:14:30|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649729680000|2022-04-12 02:14:40|267.01|264.21|266.88|264.08|267.01|264.21|266.88|264.08|0
1649729700000|2022-04-12 02:15:00|267.01|264.21|266.88|264.08|267.01|264.21|266.88|264.08|0
1649729720000|2022-04-12 02:15:20|266.82|264.02|266.76|263.96|266.82|264.02|266.76|263.96|0
1649729750000|2022-04-12 02:15:50|266.88|264.08|267.01|264.21|267.01|264.21|266.88|264.08|0
1649729760000|2022-04-12 02:16:00|267.13|264.33|266.88|264.08|267.13|264.33|266.88|264.08|0
1649729770000|2022-04-12 02:16:10|267.01|264.21|267.13|264.33|267.13|264.33|267.01|264.21|0
1649729780000|2022-04-12 02:16:20|267.25|264.45|267.13|264.33|267.25|264.45|267.13|264.33|0
1649729790000|2022-04-12 02:16:30|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1649729800000|2022-04-12 02:16:40|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1649729820000|2022-04-12 02:17:00|267|264.2|267|264.2|267|264.2|267|264.2|0
1649729840000|2022-04-12 02:17:20|267.13|264.33|267|264.2|267.13|264.33|267|264.2|0
1649729860000|2022-04-12 02:17:40|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1649729880000|2022-04-12 02:18:00|267|264.2|266.88|264.08|267|264.2|266.88|264.08|0
1649729890000|2022-04-12 02:18:10|266.76|263.96|266.88|264.08|266.88|264.08|266.76|263.96|0
1649729900000|2022-04-12 02:18:20|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1649729920000|2022-04-12 02:18:40|266.64|263.84|266.52|263.72|266.64|263.84|266.52|263.72|0
1649729940000|2022-04-12 02:19:00|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1649729950000|2022-04-12 02:19:10|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1649729970000|2022-04-12 02:19:30|266.52|263.72|266.52|263.72|266.52|263.72|266.52|263.72|0
1649729990000|2022-04-12 02:19:50|266.27|263.47|266.15|263.35|266.27|263.47|266.03|263.23|0
1649730000000|2022-04-12 02:20:00|266.21|263.41|265.91|263.11|266.21|263.41|265.79|262.99|0
1649730010000|2022-04-12 02:20:10|266.03|263.23|266.09|263.29|266.15|263.35|266.03|263.23|0
1649730020000|2022-04-12 02:20:20|265.91|263.11|265.79|262.99|265.91|263.11|265.79|262.99|0
1649730030000|2022-04-12 02:20:30|265.91|263.11|266.03|263.23|266.15|263.35|265.91|263.11|0
1649730040000|2022-04-12 02:20:40|265.91|263.11|265.67|262.87|265.91|263.11|265.67|262.87|0
1649730050000|2022-04-12 02:20:50|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1649730060000|2022-04-12 02:21:00|265.91|263.11|265.84|263.04|265.91|263.11|265.79|262.99|0
1649730070000|2022-04-12 02:21:10|265.91|263.11|265.91|263.11|265.91|263.11|265.79|262.99|0
1649730080000|2022-04-12 02:21:20|266.03|263.23|265.84|263.04|266.03|263.23|265.84|263.04|0
1649730090000|2022-04-12 02:21:30|265.79|262.99|265.79|262.99|265.91|263.11|265.79|262.99|0
1649730100000|2022-04-12 02:21:40|265.91|263.11|265.91|263.11|265.97|263.17|265.91|263.11|0
1649730110000|2022-04-12 02:21:50|266.15|263.35|266.15|263.35|266.15|263.35|266.03|263.23|0
1649730120000|2022-04-12 02:22:00|266.27|263.47|266.39|263.59|266.39|263.59|266.27|263.47|0
1649730130000|2022-04-12 02:22:10|266.52|263.72|266.52|263.72|266.64|263.84|266.52|263.72|0
1649730140000|2022-04-12 02:22:20|266.39|263.59|266.15|263.35|266.39|263.59|266.15|263.35|0
1649730150000|2022-04-12 02:22:30|266.21|263.41|266.39|263.59|266.39|263.59|266.21|263.41|0
1649730160000|2022-04-12 02:22:40|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1649730180000|2022-04-12 02:23:00|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1649730190000|2022-04-12 02:23:10|266.52|263.72|266.52|263.72|266.52|263.72|266.52|263.72|0
1649730210000|2022-04-12 02:23:30|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1649730220000|2022-04-12 02:23:40|266.52|263.72|266.27|263.47|266.52|263.72|266.27|263.47|0
1649730230000|2022-04-12 02:23:50|266.39|263.59|266.39|263.59|266.39|263.59|266.27|263.47|0
1649730240000|2022-04-12 02:24:00|266.27|263.47|266.03|263.23|266.39|263.59|266.03|263.23|0
1649730260000|2022-04-12 02:24:20|265.91|263.11|266.03|263.23|266.03|263.23|265.91|263.11|0
1649730270000|2022-04-12 02:24:30|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1649730280000|2022-04-12 02:24:40|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1649730290000|2022-04-12 02:24:50|265.78|262.98|265.78|262.98|265.78|262.98|265.78|262.98|0
1649730300000|2022-04-12 02:25:00|265.72|262.92|265.78|262.98|265.78|262.98|265.66|262.86|0
1649730320000|2022-04-12 02:25:20|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1649730330000|2022-04-12 02:25:30|265.78|262.98|265.91|263.11|265.91|263.11|265.66|262.86|0
1649730340000|2022-04-12 02:25:40|265.78|262.98|265.66|262.86|265.78|262.98|265.66|262.86|0
1649730350000|2022-04-12 02:25:50|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1649730360000|2022-04-12 02:26:00|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1649730370000|2022-04-12 02:26:10|265.6|262.8|265.6|262.8|265.66|262.86|265.6|262.8|0
1649730380000|2022-04-12 02:26:20|265.66|262.86|265.54|262.74|265.66|262.86|265.54|262.74|0
1649730390000|2022-04-12 02:26:30|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1649730400000|2022-04-12 02:26:40|265.78|262.98|265.78|262.98|265.78|262.98|265.78|262.98|0
1649730410000|2022-04-12 02:26:50|265.91|263.11|265.91|263.11|265.91|263.11|265.84|263.04|0
1649730420000|2022-04-12 02:27:00|266.03|263.23|266.03|263.23|266.09|263.29|266.03|263.23|0
1649730430000|2022-04-12 02:27:10|266.15|263.35|266.03|263.23|266.15|263.35|266.03|263.23|0
1649730460000|2022-04-12 02:27:40|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1649730470000|2022-04-12 02:27:50|266.03|263.23|266.03|263.23|266.03|263.23|266.03|263.23|0
1649730480000|2022-04-12 02:28:00|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1649730520000|2022-04-12 02:28:40|266.03|263.23|266.03|263.23|266.03|263.23|266.03|263.23|0
1649730530000|2022-04-12 02:28:50|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1649730540000|2022-04-12 02:29:00|266.08|263.28|266.15|263.35|266.15|263.35|266.08|263.28|0
1649730560000|2022-04-12 02:29:20|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1649730570000|2022-04-12 02:29:30|266.15|263.35|266.27|263.47|266.27|263.47|266.15|263.35|0
1649730580000|2022-04-12 02:29:40|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1649730590000|2022-04-12 02:29:50|266.33|263.53|266.27|263.47|266.33|263.53|266.27|263.47|0
1649730600000|2022-04-12 02:30:00|266.39|263.59|266.39|263.59|266.39|263.59|266.27|263.47|0
1649730610000|2022-04-12 02:30:10|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1649730620000|2022-04-12 02:30:20|266.69|263.89|266.63|263.83|266.69|263.89|266.51|263.71|0
1649730630000|2022-04-12 02:30:30|266.69|263.89|266.63|263.83|266.69|263.89|266.63|263.83|0
1649730650000|2022-04-12 02:30:50|266.51|263.71|266.63|263.83|266.63|263.83|266.51|263.71|0
1649730660000|2022-04-12 02:31:00|266.69|263.89|266.63|263.83|266.76|263.96|266.63|263.83|0
1649730670000|2022-04-12 02:31:10|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1649730690000|2022-04-12 02:31:30|266.69|263.89|266.76|263.96|266.76|263.96|266.63|263.83|0
1649730700000|2022-04-12 02:31:40|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649730710000|2022-04-12 02:31:50|266.76|263.96|266.75|263.95|266.88|264.08|266.75|263.95|0
1649730720000|2022-04-12 02:32:00|266.88|264.08|266.88|264.08|266.88|264.08|266.75|263.95|0
1649730730000|2022-04-12 02:32:10|267|264.2|266.88|264.08|267|264.2|266.88|264.08|0
1649730750000|2022-04-12 02:32:30|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649730760000|2022-04-12 02:32:40|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649730770000|2022-04-12 02:32:50|267.24|264.44|267.36|264.56|267.36|264.56|267.24|264.44|0
1649730780000|2022-04-12 02:33:00|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649730790000|2022-04-12 02:33:10|267.36|264.56|267.36|264.56|267.36|264.56|267.24|264.44|0
1649730800000|2022-04-12 02:33:20|267.49|264.69|267.61|264.81|267.61|264.81|267.49|264.69|0
1649730810000|2022-04-12 02:33:30|267.49|264.69|267.73|264.93|267.73|264.93|267.49|264.69|0
1649730820000|2022-04-12 02:33:40|267.61|264.81|267.61|264.81|267.73|264.93|267.61|264.81|0
1649730830000|2022-04-12 02:33:50|267.49|264.69|267.36|264.56|267.49|264.69|267.36|264.56|0
1649730840000|2022-04-12 02:34:00|267.42|264.62|267.36|264.56|267.42|264.62|267.36|264.56|0
1649730850000|2022-04-12 02:34:10|267.49|264.69|267.36|264.56|267.49|264.69|267.36|264.56|0
1649730860000|2022-04-12 02:34:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649730880000|2022-04-12 02:34:40|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649730890000|2022-04-12 02:34:50|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649730910000|2022-04-12 02:35:10|267.3|264.5|267.36|264.56|267.36|264.56|267.24|264.44|0
1649730920000|2022-04-12 02:35:20|267.48|264.68|267.48|264.68|267.48|264.68|267.48|264.68|0
1649730930000|2022-04-12 02:35:30|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649730940000|2022-04-12 02:35:40|267.73|264.93|267.36|264.56|267.73|264.93|267.24|264.44|0
1649730950000|2022-04-12 02:35:50|267.3|264.5|267.36|264.56|267.36|264.56|267.3|264.5|0
1649730960000|2022-04-12 02:36:00|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649730970000|2022-04-12 02:36:10|267.48|264.68|267.24|264.44|267.48|264.68|267.24|264.44|0
1649731020000|2022-04-12 02:37:00|267.36|264.56|267.24|264.44|267.36|264.56|267.24|264.44|0
1649731030000|2022-04-12 02:37:10|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649731040000|2022-04-12 02:37:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649731070000|2022-04-12 02:37:50|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649731080000|2022-04-12 02:38:00|267|264.2|267|264.2|267|264.2|267|264.2|0
1649731090000|2022-04-12 02:38:10|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649731100000|2022-04-12 02:38:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649731120000|2022-04-12 02:38:40|267.12|264.32|267|264.2|267.12|264.32|267|264.2|0
1649731130000|2022-04-12 02:38:50|267.12|264.32|267|264.2|267.12|264.32|267|264.2|0
1649731140000|2022-04-12 02:39:00|266.87|264.07|266.87|264.07|266.87|264.07|266.87|264.07|0
1649731150000|2022-04-12 02:39:10|267|264.2|267.12|264.32|267.12|264.32|267|264.2|0
1649731160000|2022-04-12 02:39:20|267|264.2|267.05|264.25|267.05|264.25|267|264.2|0
1649731170000|2022-04-12 02:39:30|267|264.2|267|264.2|267.05|264.25|267|264.2|0
1649731180000|2022-04-12 02:39:40|267.05|264.25|267.12|264.32|267.12|264.32|267.05|264.25|0
1649731190000|2022-04-12 02:39:50|267.24|264.44|266.75|263.95|267.24|264.44|266.75|263.95|0
1649731200000|2022-04-12 02:40:00|266.87|264.07|266.75|263.95|266.87|264.07|266.75|263.95|0
1649731210000|2022-04-12 02:40:10|266.87|264.07|266.87|264.07|266.87|264.07|266.87|264.07|0
1649731230000|2022-04-12 02:40:30|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649731250000|2022-04-12 02:40:50|266.99|264.19|266.99|264.19|266.99|264.19|266.99|264.19|0
1649731260000|2022-04-12 02:41:00|266.87|264.07|266.99|264.19|266.99|264.19|266.87|264.07|0
1649731270000|2022-04-12 02:41:10|266.87|264.07|266.99|264.19|266.99|264.19|266.87|264.07|0
1649731280000|2022-04-12 02:41:20|267.05|264.25|266.99|264.19|267.12|264.32|266.99|264.19|0
1649731290000|2022-04-12 02:41:30|267.12|264.32|266.99|264.19|267.12|264.32|266.99|264.19|0
1649731300000|2022-04-12 02:41:40|267.12|264.32|266.99|264.19|267.12|264.32|266.99|264.19|0
1649731310000|2022-04-12 02:41:50|266.93|264.13|266.99|264.19|266.99|264.19|266.93|264.13|0
1649731320000|2022-04-12 02:42:00|266.93|264.13|266.93|264.13|266.99|264.19|266.93|264.13|0
1649731330000|2022-04-12 02:42:10|266.99|264.19|266.87|264.07|266.99|264.19|266.87|264.07|0
1649731350000|2022-04-12 02:42:30|266.93|264.13|266.99|264.19|266.99|264.19|266.93|264.13|0
1649731380000|2022-04-12 02:43:00|267.12|264.32|267.05|264.25|267.12|264.32|267.05|264.25|0
1649731390000|2022-04-12 02:43:10|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649731430000|2022-04-12 02:43:50|266.99|264.19|266.99|264.19|267.12|264.32|266.99|264.19|0
1649731440000|2022-04-12 02:44:00|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649731460000|2022-04-12 02:44:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649731480000|2022-04-12 02:44:40|267.11|264.31|267.17|264.37|267.17|264.37|267.11|264.31|0
1649731490000|2022-04-12 02:44:50|267.11|264.31|267.17|264.37|267.17|264.37|267.11|264.31|0
1649731500000|2022-04-12 02:45:00|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649731510000|2022-04-12 02:45:10|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649731530000|2022-04-12 02:45:30|266.99|264.19|266.99|264.19|266.99|264.19|266.99|264.19|0
1649731550000|2022-04-12 02:45:50|267.11|264.31|266.99|264.19|267.11|264.31|266.99|264.19|0
1649731560000|2022-04-12 02:46:00|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649731580000|2022-04-12 02:46:20|266.99|264.19|267.11|264.31|267.11|264.31|266.99|264.19|0
1649731590000|2022-04-12 02:46:30|267.17|264.37|267.17|264.37|267.17|264.37|267.17|264.37|0
1649731600000|2022-04-12 02:46:40|267.11|264.31|267.24|264.44|267.24|264.44|267.11|264.31|0
1649731610000|2022-04-12 02:46:50|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649731650000|2022-04-12 02:47:30|266.99|264.19|266.99|264.19|266.99|264.19|266.99|264.19|0
1649731680000|2022-04-12 02:48:00|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649731700000|2022-04-12 02:48:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649731710000|2022-04-12 02:48:30|267.11|264.31|267.24|264.44|267.24|264.44|267.11|264.31|0
1649731720000|2022-04-12 02:48:40|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649731730000|2022-04-12 02:48:50|267.05|264.25|267.11|264.31|267.11|264.31|267.05|264.25|0
1649731740000|2022-04-12 02:49:00|266.99|264.19|267.11|264.31|267.11|264.31|266.99|264.19|0
1649731760000|2022-04-12 02:49:20|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649731810000|2022-04-12 02:50:10|267.17|264.37|267.23|264.43|267.23|264.43|267.11|264.31|0
1649731840000|2022-04-12 02:50:40|267.17|264.37|267.11|264.31|267.17|264.37|267.11|264.31|0
1649731870000|2022-04-12 02:51:10|266.99|264.19|266.87|264.07|266.99|264.19|266.87|264.07|0
1649731880000|2022-04-12 02:51:20|266.99|264.19|266.99|264.19|266.99|264.19|266.87|264.07|0
1649731890000|2022-04-12 02:51:30|266.87|264.07|266.93|264.13|266.93|264.13|266.87|264.07|0
1649731900000|2022-04-12 02:51:40|266.87|264.07|266.87|264.07|266.87|264.07|266.87|264.07|0
1649731910000|2022-04-12 02:51:50|266.99|264.19|266.87|264.07|266.99|264.19|266.87|264.07|0
1649731920000|2022-04-12 02:52:00|266.99|264.19|266.99|264.19|266.99|264.19|266.93|264.13|0
1649731930000|2022-04-12 02:52:10|267.11|264.31|267.23|264.43|267.23|264.43|267.11|264.31|0
1649731940000|2022-04-12 02:52:20|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649731980000|2022-04-12 02:53:00|266.99|264.19|266.93|264.13|266.99|264.19|266.93|264.13|0
1649731990000|2022-04-12 02:53:10|266.87|264.07|266.99|264.19|266.99|264.19|266.87|264.07|0
1649732020000|2022-04-12 02:53:40|267.11|264.31|267.23|264.43|267.23|264.43|267.11|264.31|0
1649732030000|2022-04-12 02:53:50|266.99|264.19|266.99|264.19|267.11|264.31|266.99|264.19|0
1649732040000|2022-04-12 02:54:00|267.11|264.31|267.23|264.43|267.23|264.43|267.11|264.31|0
1649732110000|2022-04-12 02:55:10|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649732120000|2022-04-12 02:55:20|266.99|264.19|266.99|264.19|266.99|264.19|266.99|264.19|0
1649732150000|2022-04-12 02:55:50|266.87|264.07|266.92|264.12|266.92|264.12|266.87|264.07|0
1649732160000|2022-04-12 02:56:00|266.99|264.19|266.99|264.19|266.99|264.19|266.99|264.19|0
1649732170000|2022-04-12 02:56:10|266.87|264.07|266.87|264.07|266.87|264.07|266.87|264.07|0
1649732180000|2022-04-12 02:56:20|266.99|264.19|266.99|264.19|266.99|264.19|266.99|264.19|0
1649732200000|2022-04-12 02:56:40|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649732210000|2022-04-12 02:56:50|266.99|264.19|266.74|263.94|266.99|264.19|266.74|263.94|0
1649732220000|2022-04-12 02:57:00|266.87|264.07|266.87|264.07|266.87|264.07|266.87|264.07|0
1649732230000|2022-04-12 02:57:10|266.99|264.19|266.99|264.19|266.99|264.19|266.99|264.19|0
1649732250000|2022-04-12 02:57:30|267.11|264.31|267.11|264.31|267.23|264.43|267.11|264.31|0
1649732270000|2022-04-12 02:57:50|267.23|264.43|267.11|264.31|267.23|264.43|267.11|264.31|0
1649732280000|2022-04-12 02:58:00|267.23|264.43|267.11|264.31|267.23|264.43|267.11|264.31|0
1649732310000|2022-04-12 02:58:30|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649732330000|2022-04-12 02:58:50|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649732340000|2022-04-12 02:59:00|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649732360000|2022-04-12 02:59:20|267.17|264.37|267.23|264.43|267.23|264.43|267.11|264.31|0
1649732380000|2022-04-12 02:59:40|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649732400000|2022-04-12 03:00:00|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649732410000|2022-04-12 03:00:10|267.11|264.31|267.23|264.43|267.23|264.43|267.11|264.31|0
1649732450000|2022-04-12 03:00:50|267.35|264.55|267.6|264.8|267.72|264.92|267.35|264.55|0
1649732460000|2022-04-12 03:01:00|267.47|264.67|267.53|264.73|267.53|264.73|267.47|264.67|0
1649732470000|2022-04-12 03:01:10|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1649732480000|2022-04-12 03:01:20|267.6|264.8|267.78|264.98|267.78|264.98|267.6|264.8|0
1649732490000|2022-04-12 03:01:30|267.84|265.04|267.84|265.04|267.96|265.16|267.84|265.04|0
1649732500000|2022-04-12 03:01:40|267.96|265.16|267.96|265.16|267.96|265.16|267.96|265.16|0
1649732510000|2022-04-12 03:01:50|267.84|265.04|267.84|265.04|267.84|265.04|267.84|265.04|0
1649732520000|2022-04-12 03:02:00|267.78|264.98|267.6|264.8|267.78|264.98|267.6|264.8|0
1649732530000|2022-04-12 03:02:10|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1649732540000|2022-04-12 03:02:20|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1649732550000|2022-04-12 03:02:30|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1649732560000|2022-04-12 03:02:40|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1649732580000|2022-04-12 03:03:00|267.47|264.67|267.47|264.67|267.47|264.67|267.35|264.55|0
1649732590000|2022-04-12 03:03:10|267.41|264.61|267.47|264.67|267.47|264.67|267.41|264.61|0
1649732600000|2022-04-12 03:03:20|267.35|264.55|267.35|264.55|267.35|264.55|267.35|264.55|0
1649732610000|2022-04-12 03:03:30|267.23|264.43|267.23|264.43|267.29|264.49|267.23|264.43|0
1649732620000|2022-04-12 03:03:40|267.35|264.55|267.35|264.55|267.35|264.55|267.35|264.55|0
1649732630000|2022-04-12 03:03:50|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649732640000|2022-04-12 03:04:00|267.11|264.31|267.11|264.31|267.23|264.43|267.11|264.31|0
1649732650000|2022-04-12 03:04:10|267.23|264.43|267.35|264.55|267.35|264.55|267.23|264.43|0
1649732700000|2022-04-12 03:05:00|267.23|264.43|267.35|264.55|267.35|264.55|267.23|264.43|0
1649732760000|2022-04-12 03:06:00|267.29|264.49|267.23|264.43|267.29|264.49|267.23|264.43|0
1649732780000|2022-04-12 03:06:20|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649732790000|2022-04-12 03:06:30|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649732800000|2022-04-12 03:06:40|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649732810000|2022-04-12 03:06:50|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1649732820000|2022-04-12 03:07:00|267.11|264.31|267.23|264.43|267.23|264.43|267.11|264.31|0
1649732840000|2022-04-12 03:07:20|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649732860000|2022-04-12 03:07:40|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649732870000|2022-04-12 03:07:50|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1649732880000|2022-04-12 03:08:00|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649732890000|2022-04-12 03:08:10|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649732900000|2022-04-12 03:08:20|267.16|264.36|267.1|264.3|267.16|264.36|267.1|264.3|0
1649732910000|2022-04-12 03:08:30|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649732920000|2022-04-12 03:08:40|267.1|264.3|267.23|264.43|267.23|264.43|267.1|264.3|0
1649732930000|2022-04-12 03:08:50|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649732940000|2022-04-12 03:09:00|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1649732950000|2022-04-12 03:09:10|266.86|264.06|266.98|264.18|266.98|264.18|266.86|264.06|0
1649732960000|2022-04-12 03:09:20|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649732970000|2022-04-12 03:09:30|267.04|264.24|266.98|264.18|267.04|264.24|266.98|264.18|0
1649732990000|2022-04-12 03:09:50|267.1|264.3|267.16|264.36|267.16|264.36|267.1|264.3|0
1649733000000|2022-04-12 03:10:00|267.1|264.3|267.1|264.3|267.23|264.43|267.1|264.3|0
1649733010000|2022-04-12 03:10:10|267.23|264.43|267.1|264.3|267.23|264.43|267.1|264.3|0
1649733020000|2022-04-12 03:10:20|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1649733080000|2022-04-12 03:11:20|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1649733090000|2022-04-12 03:11:30|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1649733100000|2022-04-12 03:11:40|267.1|264.3|266.98|264.18|267.1|264.3|266.98|264.18|0
1649733130000|2022-04-12 03:12:10|266.86|264.06|266.74|263.94|266.86|264.06|266.74|263.94|0
1649733150000|2022-04-12 03:12:30|266.62|263.82|266.74|263.94|266.74|263.94|266.62|263.82|0
1649733170000|2022-04-12 03:12:50|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1649733180000|2022-04-12 03:13:00|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1649733230000|2022-04-12 03:13:50|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649733280000|2022-04-12 03:14:40|267.22|264.42|267.1|264.3|267.22|264.42|267.1|264.3|0
1649733290000|2022-04-12 03:14:50|267.22|264.42|267.16|264.36|267.22|264.42|267.1|264.3|0
1649733300000|2022-04-12 03:15:00|267.22|264.42|267.22|264.42|267.22|264.42|267.1|264.3|0
1649733310000|2022-04-12 03:15:10|267.35|264.55|267.22|264.42|267.35|264.55|267.22|264.42|0
1649733320000|2022-04-12 03:15:20|267.35|264.55|267.35|264.55|267.35|264.55|267.35|264.55|0
1649733330000|2022-04-12 03:15:30|267.22|264.42|267.22|264.42|267.35|264.55|267.22|264.42|0
1649733340000|2022-04-12 03:15:40|267.28|264.48|267.1|264.3|267.28|264.48|267.1|264.3|0
1649733370000|2022-04-12 03:16:10|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1649733380000|2022-04-12 03:16:20|266.86|264.06|266.74|263.94|266.86|264.06|266.74|263.94|0
1649733390000|2022-04-12 03:16:30|266.67|263.87|266.61|263.81|266.67|263.87|266.61|263.81|0
1649733400000|2022-04-12 03:16:40|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1649733410000|2022-04-12 03:16:50|266.79|263.99|266.79|263.99|266.79|263.99|266.79|263.99|0
1649733420000|2022-04-12 03:17:00|266.74|263.94|266.61|263.81|266.74|263.94|266.61|263.81|0
1649733430000|2022-04-12 03:17:10|266.67|263.87|266.74|263.94|266.74|263.94|266.67|263.87|0
1649733450000|2022-04-12 03:17:30|266.67|263.87|266.74|263.94|266.74|263.94|266.67|263.87|0
1649733480000|2022-04-12 03:18:00|266.67|263.87|266.67|263.87|266.67|263.87|266.67|263.87|0
1649733490000|2022-04-12 03:18:10|266.74|263.94|266.61|263.81|266.74|263.94|266.49|263.69|0
1649733500000|2022-04-12 03:18:20|266.67|263.87|266.61|263.81|266.67|263.87|266.61|263.81|0
1649733510000|2022-04-12 03:18:30|266.49|263.69|266.37|263.57|266.61|263.81|266.37|263.57|0
1649733520000|2022-04-12 03:18:40|266.49|263.69|266.37|263.57|266.49|263.69|266.37|263.57|0
1649733530000|2022-04-12 03:18:50|266.31|263.51|266.31|263.51|266.31|263.51|266.31|263.51|0
1649733540000|2022-04-12 03:19:00|266.37|263.57|265.4|262.6|266.49|263.69|265.4|262.6|0
1649733550000|2022-04-12 03:19:10|265.52|262.72|265.28|262.48|265.52|262.72|265.28|262.48|0
1649733560000|2022-04-12 03:19:20|265.52|262.72|265.52|262.72|265.52|262.72|265.52|262.72|0
1649733570000|2022-04-12 03:19:30|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649733580000|2022-04-12 03:19:40|265.76|262.96|265.64|262.84|265.76|262.96|265.64|262.84|0
1649733590000|2022-04-12 03:19:50|265.4|262.6|265.52|262.72|265.52|262.72|265.4|262.6|0
1649733600000|2022-04-12 03:20:00|265.4|262.6|265.28|262.48|265.4|262.6|265.28|262.48|0
1649733620000|2022-04-12 03:20:20|265.4|262.6|265.28|262.48|265.4|262.6|265.28|262.48|0
1649733630000|2022-04-12 03:20:30|265.4|262.6|265.4|262.6|265.4|262.6|265.4|262.6|0
1649733640000|2022-04-12 03:20:40|265.28|262.48|265.28|262.48|265.28|262.48|265.28|262.48|0
1649733650000|2022-04-12 03:20:50|265.15|262.35|265.4|262.6|265.4|262.6|265.15|262.35|0
1649733660000|2022-04-12 03:21:00|265.28|262.48|265.28|262.48|265.28|262.48|265.28|262.48|0
1649733670000|2022-04-12 03:21:10|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1649733680000|2022-04-12 03:21:20|265.28|262.48|265.28|262.48|265.28|262.48|265.28|262.48|0
1649733690000|2022-04-12 03:21:30|265.27|262.47|265.27|262.47|265.27|262.47|265.27|262.47|0
1649733710000|2022-04-12 03:21:50|265.15|262.35|265.27|262.47|265.27|262.47|265.15|262.35|0
1649733720000|2022-04-12 03:22:00|265.21|262.41|265.27|262.47|265.27|262.47|265.21|262.41|0
1649733730000|2022-04-12 03:22:10|265.33|262.53|265.27|262.47|265.33|262.53|265.27|262.47|0
1649733740000|2022-04-12 03:22:20|265.4|262.6|265.4|262.6|265.4|262.6|265.4|262.6|0
1649733750000|2022-04-12 03:22:30|265.52|262.72|265.52|262.72|265.52|262.72|265.45|262.65|0
1649733760000|2022-04-12 03:22:40|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649733790000|2022-04-12 03:23:10|265.52|262.72|265.52|262.72|265.52|262.72|265.52|262.72|0
1649733800000|2022-04-12 03:23:20|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649733830000|2022-04-12 03:23:50|265.7|262.9|265.76|262.96|265.76|262.96|265.64|262.84|0
1649733840000|2022-04-12 03:24:00|265.7|262.9|265.64|262.84|265.7|262.9|265.64|262.84|0
1649733870000|2022-04-12 03:24:30|265.52|262.72|265.52|262.72|265.52|262.72|265.52|262.72|0
1649733890000|2022-04-12 03:24:50|265.39|262.59|265.52|262.72|265.52|262.72|265.27|262.47|0
1649733900000|2022-04-12 03:25:00|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649733910000|2022-04-12 03:25:10|265.76|262.96|265.76|262.96|265.88|263.08|265.76|262.96|0
1649733920000|2022-04-12 03:25:20|265.7|262.9|265.57|262.77|265.7|262.9|265.57|262.77|0
1649733930000|2022-04-12 03:25:30|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649733940000|2022-04-12 03:25:40|265.76|262.96|265.64|262.84|265.76|262.96|265.64|262.84|0
1649733950000|2022-04-12 03:25:50|265.7|262.9|265.7|262.9|265.76|262.96|265.7|262.9|0
1649733960000|2022-04-12 03:26:00|265.76|262.96|265.64|262.84|265.76|262.96|265.64|262.84|0
1649733970000|2022-04-12 03:26:10|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1649733980000|2022-04-12 03:26:20|265.7|262.9|265.76|262.96|265.76|262.96|265.64|262.84|0
1649734000000|2022-04-12 03:26:40|265.82|263.02|265.88|263.08|265.88|263.08|265.82|263.02|0
1649734020000|2022-04-12 03:27:00|265.94|263.14|265.94|263.14|265.94|263.14|265.94|263.14|0
1649734030000|2022-04-12 03:27:10|266|263.2|266|263.2|266|263.2|266|263.2|0
1649734040000|2022-04-12 03:27:20|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1649734050000|2022-04-12 03:27:30|265.76|262.96|265.76|262.96|265.82|263.02|265.76|262.96|0
1649734060000|2022-04-12 03:27:40|265.69|262.89|265.69|262.89|265.69|262.89|265.69|262.89|0
1649734070000|2022-04-12 03:27:50|265.76|262.96|265.64|262.84|265.76|262.96|265.64|262.84|0
1649734080000|2022-04-12 03:28:00|265.76|262.96|265.76|262.96|265.76|262.96|265.64|262.84|0
1649734110000|2022-04-12 03:28:30|265.82|263.02|265.88|263.08|265.88|263.08|265.82|263.02|0
1649734120000|2022-04-12 03:28:40|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1649734130000|2022-04-12 03:28:50|265.88|263.08|265.76|262.96|265.88|263.08|265.76|262.96|0
1649734140000|2022-04-12 03:29:00|265.88|263.08|265.76|262.96|265.88|263.08|265.76|262.96|0
1649734150000|2022-04-12 03:29:10|265.82|263.02|265.88|263.08|265.88|263.08|265.82|263.02|0
1649734160000|2022-04-12 03:29:20|265.82|263.02|265.88|263.08|265.88|263.08|265.82|263.02|0
1649734170000|2022-04-12 03:29:30|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1649734180000|2022-04-12 03:29:40|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649734200000|2022-04-12 03:30:00|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1649734210000|2022-04-12 03:30:10|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649734220000|2022-04-12 03:30:20|265.69|262.89|265.69|262.89|265.69|262.89|265.69|262.89|0
1649734230000|2022-04-12 03:30:30|265.76|262.96|265.88|263.08|265.88|263.08|265.76|262.96|0
1649734240000|2022-04-12 03:30:40|266.12|263.32|266|263.2|266.12|263.32|266|263.2|0
1649734250000|2022-04-12 03:30:50|266.12|263.32|266.24|263.44|266.24|263.44|266.12|263.32|0
1649734270000|2022-04-12 03:31:10|266.12|263.32|266.12|263.32|266.12|263.32|266.12|263.32|0
1649734310000|2022-04-12 03:31:50|266.24|263.44|266.24|263.44|266.24|263.44|266.24|263.44|0
1649734320000|2022-04-12 03:32:00|266.36|263.56|266.36|263.56|266.36|263.56|266.36|263.56|0
1649734330000|2022-04-12 03:32:10|266.49|263.69|266.49|263.69|266.61|263.81|266.49|263.69|0
1649734350000|2022-04-12 03:32:30|266.36|263.56|266.36|263.56|266.36|263.56|266.3|263.5|0
1649734370000|2022-04-12 03:32:50|266.24|263.44|266.24|263.44|266.24|263.44|266.24|263.44|0
1649734380000|2022-04-12 03:33:00|266.36|263.56|266.36|263.56|266.36|263.56|266.36|263.56|0
1649734400000|2022-04-12 03:33:20|266.61|263.81|266.49|263.69|266.61|263.81|266.49|263.69|0
1649734410000|2022-04-12 03:33:30|266.54|263.74|266.61|263.81|266.61|263.81|266.54|263.74|0
1649734420000|2022-04-12 03:33:40|266.49|263.69|266.49|263.69|266.49|263.69|266.49|263.69|0
1649734430000|2022-04-12 03:33:50|266.48|263.68|265.76|262.96|266.48|263.68|265.76|262.96|0
1649734440000|2022-04-12 03:34:00|265.81|263.01|265.88|263.08|265.88|263.08|265.81|263.01|0
1649734450000|2022-04-12 03:34:10|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1649734460000|2022-04-12 03:34:20|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1649734480000|2022-04-12 03:34:40|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1649734490000|2022-04-12 03:34:50|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649734500000|2022-04-12 03:35:00|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649734510000|2022-04-12 03:35:10|265.63|262.83|265.51|262.71|265.63|262.83|265.51|262.71|0
1649734520000|2022-04-12 03:35:20|265.39|262.59|265.39|262.59|265.39|262.59|265.39|262.59|0
1649734530000|2022-04-12 03:35:30|265.27|262.47|265.51|262.71|265.51|262.71|265.27|262.47|0
1649734540000|2022-04-12 03:35:40|265.57|262.77|266.12|263.32|266.12|263.32|265.51|262.71|0
1649734560000|2022-04-12 03:36:00|266|263.2|266.12|263.32|266.12|263.32|266|263.2|0
1649734580000|2022-04-12 03:36:20|266|263.2|266|263.2|266|263.2|266|263.2|0
1649734600000|2022-04-12 03:36:40|265.88|263.08|265.75|262.95|265.88|263.08|265.75|262.95|0
1649734630000|2022-04-12 03:37:10|265.63|262.83|265.69|262.89|265.69|262.89|265.63|262.83|0
1649734640000|2022-04-12 03:37:20|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649734660000|2022-04-12 03:37:40|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649734670000|2022-04-12 03:37:50|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1649734690000|2022-04-12 03:38:10|266|263.2|265.88|263.08|266|263.2|265.88|263.08|0
1649734700000|2022-04-12 03:38:20|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649734730000|2022-04-12 03:38:50|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1649734740000|2022-04-12 03:39:00|266|263.2|266|263.2|266|263.2|266|263.2|0
1649734750000|2022-04-12 03:39:10|266.12|263.32|266|263.2|266.12|263.32|266|263.2|0
1649734760000|2022-04-12 03:39:20|266.12|263.32|266|263.2|266.12|263.32|266|263.2|0
1649734770000|2022-04-12 03:39:30|266.12|263.32|266.12|263.32|266.12|263.32|266.12|263.32|0
1649734780000|2022-04-12 03:39:40|266.18|263.38|266.12|263.32|266.18|263.38|266.12|263.32|0
1649734790000|2022-04-12 03:39:50|266|263.2|266|263.2|266|263.2|266|263.2|0
1649734820000|2022-04-12 03:40:20|265.87|263.07|265.93|263.13|265.93|263.13|265.87|263.07|0
1649734830000|2022-04-12 03:40:30|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1649734840000|2022-04-12 03:40:40|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1649734850000|2022-04-12 03:40:50|266|263.2|265.87|263.07|266|263.2|265.87|263.07|0
1649734860000|2022-04-12 03:41:00|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1649734870000|2022-04-12 03:41:10|265.63|262.83|265.63|262.83|265.75|262.95|265.63|262.83|0
1649734880000|2022-04-12 03:41:20|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649734910000|2022-04-12 03:41:50|265.87|263.07|265.87|263.07|266|263.2|265.87|263.07|0
1649734920000|2022-04-12 03:42:00|266|263.2|265.87|263.07|266|263.2|265.87|263.07|0
1649734930000|2022-04-12 03:42:10|265.93|263.13|265.99|263.19|265.99|263.19|265.93|263.13|0
1649734950000|2022-04-12 03:42:30|265.93|263.13|265.99|263.19|265.99|263.19|265.93|263.13|0
1649734960000|2022-04-12 03:42:40|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1649734980000|2022-04-12 03:43:00|265.99|263.19|265.87|263.07|265.99|263.19|265.87|263.07|0
1649734990000|2022-04-12 03:43:10|265.99|263.19|265.87|263.07|265.99|263.19|265.87|263.07|0
1649735040000|2022-04-12 03:44:00|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649735050000|2022-04-12 03:44:10|265.69|262.89|265.75|262.95|265.75|262.95|265.69|262.89|0
1649735060000|2022-04-12 03:44:20|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649735070000|2022-04-12 03:44:30|265.69|262.89|265.63|262.83|265.69|262.89|265.63|262.83|0
1649735100000|2022-04-12 03:45:00|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649735130000|2022-04-12 03:45:30|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1649735170000|2022-04-12 03:46:10|265.93|263.13|265.87|263.07|265.93|263.13|265.87|263.07|0
1649735180000|2022-04-12 03:46:20|265.93|263.13|265.87|263.07|265.99|263.19|265.87|263.07|0
1649735190000|2022-04-12 03:46:30|265.99|263.19|265.87|263.07|265.99|263.19|265.87|263.07|0
1649735200000|2022-04-12 03:46:40|265.99|263.19|265.99|263.19|265.99|263.19|265.99|263.19|0
1649735220000|2022-04-12 03:47:00|265.87|263.07|265.75|262.95|265.87|263.07|265.75|262.95|0
1649735280000|2022-04-12 03:48:00|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649735290000|2022-04-12 03:48:10|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649735300000|2022-04-12 03:48:20|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649735310000|2022-04-12 03:48:30|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1649735320000|2022-04-12 03:48:40|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649735330000|2022-04-12 03:48:50|265.69|262.89|265.63|262.83|265.69|262.89|265.63|262.83|0
1649735400000|2022-04-12 03:50:00|265.75|262.95|265.63|262.83|265.75|262.95|265.63|262.83|0
1649735420000|2022-04-12 03:50:20|265.56|262.76|265.38|262.58|265.56|262.76|265.38|262.58|0
1649735470000|2022-04-12 03:51:10|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1649735490000|2022-04-12 03:51:30|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1649735500000|2022-04-12 03:51:40|265.5|262.7|265.44|262.64|265.5|262.7|265.44|262.64|0
1649735510000|2022-04-12 03:51:50|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1649735520000|2022-04-12 03:52:00|265.5|262.7|265.63|262.83|265.63|262.83|265.5|262.7|0
1649735560000|2022-04-12 03:52:40|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649735570000|2022-04-12 03:52:50|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649735610000|2022-04-12 03:53:30|265.75|262.95|265.87|263.07|265.87|263.07|265.75|262.95|0
1649735620000|2022-04-12 03:53:40|265.99|263.19|265.87|263.07|265.99|263.19|265.87|263.07|0
1649735630000|2022-04-12 03:53:50|265.99|263.19|265.87|263.07|265.99|263.19|265.87|263.07|0
1649735650000|2022-04-12 03:54:10|265.99|263.19|265.87|263.07|265.99|263.19|265.87|263.07|0
1649735660000|2022-04-12 03:54:20|265.99|263.19|265.99|263.19|265.99|263.19|265.99|263.19|0
1649735680000|2022-04-12 03:54:40|265.87|263.07|265.75|262.95|265.87|263.07|265.75|262.95|0
1649735690000|2022-04-12 03:54:50|265.68|262.88|265.62|262.82|265.68|262.88|265.62|262.82|0
1649735700000|2022-04-12 03:55:00|265.75|262.95|265.62|262.82|265.75|262.95|265.62|262.82|0
1649735710000|2022-04-12 03:55:10|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649735720000|2022-04-12 03:55:20|265.68|262.88|265.62|262.82|265.68|262.88|265.62|262.82|0
1649735770000|2022-04-12 03:56:10|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649735790000|2022-04-12 03:56:30|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1649735800000|2022-04-12 03:56:40|265.5|262.7|265.62|262.82|265.62|262.82|265.5|262.7|0
1649735810000|2022-04-12 03:56:50|265.56|262.76|265.5|262.7|265.56|262.76|265.5|262.7|0
1649735850000|2022-04-12 03:57:30|265.32|262.52|265.38|262.58|265.38|262.58|265.32|262.52|0
1649735860000|2022-04-12 03:57:40|265.26|262.46|265.38|262.58|265.38|262.58|265.26|262.46|0
1649735870000|2022-04-12 03:57:50|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1649735890000|2022-04-12 03:58:10|265.14|262.34|265.02|262.22|265.14|262.34|265.02|262.22|0
1649735900000|2022-04-12 03:58:20|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1649735910000|2022-04-12 03:58:30|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1649735920000|2022-04-12 03:58:40|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1649735930000|2022-04-12 03:58:50|265.26|262.46|265.14|262.34|265.26|262.46|265.14|262.34|0
1649735950000|2022-04-12 03:59:10|265.38|262.58|265.26|262.46|265.38|262.58|265.26|262.46|0
1649735960000|2022-04-12 03:59:20|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1649735980000|2022-04-12 03:59:40|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1649735990000|2022-04-12 03:59:50|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1649736030000|2022-04-12 04:00:30|265.44|262.64|265.38|262.58|265.5|262.7|265.38|262.58|0
1649736040000|2022-04-12 04:00:40|265.26|262.46|265.5|262.7|265.5|262.7|265.26|262.46|0
1649736050000|2022-04-12 04:00:50|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1649736060000|2022-04-12 04:01:00|265.5|262.7|265.44|262.64|265.5|262.7|265.38|262.58|0
1649736070000|2022-04-12 04:01:10|265.38|262.58|265.5|262.7|265.5|262.7|265.38|262.58|0
1649736080000|2022-04-12 04:01:20|265.74|262.94|265.62|262.82|265.74|262.94|265.62|262.82|0
1649736090000|2022-04-12 04:01:30|265.5|262.7|265.62|262.82|265.62|262.82|265.5|262.7|0
1649736100000|2022-04-12 04:01:40|265.74|262.94|265.74|262.94|265.74|262.94|265.74|262.94|0
1649736120000|2022-04-12 04:02:00|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1649736130000|2022-04-12 04:02:10|265.99|263.19|265.86|263.06|265.99|263.19|265.86|263.06|0
1649736140000|2022-04-12 04:02:20|265.99|263.19|265.99|263.19|265.99|263.19|265.99|263.19|0
1649736150000|2022-04-12 04:02:30|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1649736180000|2022-04-12 04:03:00|265.8|263|265.86|263.06|265.86|263.06|265.8|263|0
1649736200000|2022-04-12 04:03:20|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1649736210000|2022-04-12 04:03:30|265.99|263.19|265.99|263.19|265.99|263.19|265.99|263.19|0
1649736230000|2022-04-12 04:03:50|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1649736280000|2022-04-12 04:04:40|265.74|262.94|265.38|262.58|265.74|262.94|265.38|262.58|0
1649736290000|2022-04-12 04:04:50|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1649736310000|2022-04-12 04:05:10|265.56|262.76|265.62|262.82|265.62|262.82|265.56|262.76|0
1649736330000|2022-04-12 04:05:30|265.56|262.76|265.5|262.7|265.56|262.76|265.5|262.7|0
1649736340000|2022-04-12 04:05:40|265.62|262.82|265.62|262.82|265.62|262.82|265.56|262.76|0
1649736360000|2022-04-12 04:06:00|265.74|262.94|265.62|262.82|265.74|262.94|265.62|262.82|0
1649736370000|2022-04-12 04:06:10|265.74|262.94|265.74|262.94|265.74|262.94|265.74|262.94|0
1649736380000|2022-04-12 04:06:20|265.8|263|265.86|263.06|265.86|263.06|265.8|263|0
1649736400000|2022-04-12 04:06:40|265.8|263|265.8|263|265.8|263|265.8|263|0
1649736410000|2022-04-12 04:06:50|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1649736450000|2022-04-12 04:07:30|265.98|263.18|265.98|263.18|265.98|263.18|265.98|263.18|0
1649736460000|2022-04-12 04:07:40|265.86|263.06|265.8|263|265.86|263.06|265.8|263|0
1649736470000|2022-04-12 04:07:50|265.68|262.88|265.74|262.94|265.74|262.94|265.68|262.88|0
1649736480000|2022-04-12 04:08:00|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1649736500000|2022-04-12 04:08:20|265.68|262.88|265.62|262.82|265.68|262.88|265.62|262.82|0
1649736510000|2022-04-12 04:08:30|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1649736520000|2022-04-12 04:08:40|265.38|262.58|265.25|262.45|265.38|262.58|265.25|262.45|0
1649736570000|2022-04-12 04:09:30|265.01|262.21|265.13|262.33|265.13|262.33|265.01|262.21|0
1649736590000|2022-04-12 04:09:50|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1649736600000|2022-04-12 04:10:00|265.13|262.33|265.25|262.45|265.25|262.45|265.13|262.33|0
1649736610000|2022-04-12 04:10:10|265.31|262.51|265.5|262.7|265.5|262.7|265.31|262.51|0
1649736620000|2022-04-12 04:10:20|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1649736630000|2022-04-12 04:10:30|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649736640000|2022-04-12 04:10:40|265.13|262.33|265.25|262.45|265.25|262.45|265.13|262.33|0
1649736650000|2022-04-12 04:10:50|265.13|262.33|265.13|262.33|265.13|262.33|265.13|262.33|0
1649736670000|2022-04-12 04:11:10|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649736690000|2022-04-12 04:11:30|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1649736700000|2022-04-12 04:11:40|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649736730000|2022-04-12 04:12:10|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1649736760000|2022-04-12 04:12:40|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649736820000|2022-04-12 04:13:40|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1649736870000|2022-04-12 04:14:30|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649736900000|2022-04-12 04:15:00|265.19|262.39|265.25|262.45|265.25|262.45|265.19|262.39|0
1649736910000|2022-04-12 04:15:10|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1649736920000|2022-04-12 04:15:20|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1649736950000|2022-04-12 04:15:50|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649736960000|2022-04-12 04:16:00|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1649737000000|2022-04-12 04:16:40|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649737020000|2022-04-12 04:17:00|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1649737040000|2022-04-12 04:17:20|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649737050000|2022-04-12 04:17:30|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1649737080000|2022-04-12 04:18:00|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649737100000|2022-04-12 04:18:20|265.37|262.57|265.37|262.57|265.49|262.69|265.37|262.57|0
1649737110000|2022-04-12 04:18:30|265.43|262.63|265.37|262.57|265.43|262.63|265.37|262.57|0
1649737130000|2022-04-12 04:18:50|265.43|262.63|265.43|262.63|265.43|262.63|265.43|262.63|0
1649737140000|2022-04-12 04:19:00|265.49|262.69|265.37|262.57|265.49|262.69|265.37|262.57|0
1649737190000|2022-04-12 04:19:50|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649737220000|2022-04-12 04:20:20|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1649737260000|2022-04-12 04:21:00|265.31|262.51|265.25|262.45|265.31|262.51|265.25|262.45|0
1649737270000|2022-04-12 04:21:10|265.37|262.57|265.49|262.69|265.49|262.69|265.37|262.57|0
1649737290000|2022-04-12 04:21:30|265.37|262.57|265.49|262.69|265.49|262.69|265.37|262.57|0
1649737300000|2022-04-12 04:21:40|265.43|262.63|265.43|262.63|265.43|262.63|265.43|262.63|0
1649737310000|2022-04-12 04:21:50|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649737340000|2022-04-12 04:22:20|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1649737500000|2022-04-12 04:25:00|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649737510000|2022-04-12 04:25:10|265.31|262.51|265.25|262.45|265.31|262.51|265.25|262.45|0
1649737550000|2022-04-12 04:25:50|265.13|262.33|265.13|262.33|265.13|262.33|265.13|262.33|0
1649737560000|2022-04-12 04:26:00|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649737620000|2022-04-12 04:27:00|265.13|262.33|265.13|262.33|265.13|262.33|265.13|262.33|0
1649737660000|2022-04-12 04:27:40|265|262.2|265|262.2|265|262.2|265|262.2|0
1649737670000|2022-04-12 04:27:50|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1649737680000|2022-04-12 04:28:00|264.64|261.84|264.52|261.72|264.64|261.84|264.52|261.72|0
1649737690000|2022-04-12 04:28:10|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1649737700000|2022-04-12 04:28:20|264.52|261.72|264.52|261.72|264.52|261.72|264.46|261.66|0
1649737710000|2022-04-12 04:28:30|264.4|261.6|264.4|261.6|264.52|261.72|264.4|261.6|0
1649737730000|2022-04-12 04:28:50|264.16|261.36|263.67|260.87|264.16|261.36|263.67|260.87|0
1649737740000|2022-04-12 04:29:00|263.55|260.75|263.67|260.87|263.79|260.99|263.55|260.75|0
1649737770000|2022-04-12 04:29:30|263.79|260.99|263.79|260.99|263.79|260.99|263.79|260.99|0
1649737780000|2022-04-12 04:29:40|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1649737790000|2022-04-12 04:29:50|263.79|260.99|263.79|260.99|263.79|260.99|263.79|260.99|0
1649737800000|2022-04-12 04:30:00|263.67|260.87|263.91|261.11|263.91|261.11|263.67|260.87|0
1649737810000|2022-04-12 04:30:10|263.97|261.17|264.03|261.23|264.03|261.23|263.97|261.17|0
1649737830000|2022-04-12 04:30:30|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1649737850000|2022-04-12 04:30:50|264.03|261.23|263.73|260.93|264.03|261.23|263.67|260.87|0
1649737860000|2022-04-12 04:31:00|263.79|260.99|263.91|261.11|263.91|261.11|263.79|260.99|0
1649737870000|2022-04-12 04:31:10|264.03|261.23|263.79|260.99|264.03|261.23|263.79|260.99|0
1649737880000|2022-04-12 04:31:20|263.91|261.11|263.79|260.99|263.91|261.11|263.79|260.99|0
1649737900000|2022-04-12 04:31:40|263.85|261.05|263.85|261.05|263.85|261.05|263.85|261.05|0
1649737910000|2022-04-12 04:31:50|263.91|261.11|264.03|261.23|264.15|261.35|263.91|261.11|0
1649737920000|2022-04-12 04:32:00|264.15|261.35|264.03|261.23|264.15|261.35|264.03|261.23|0
1649737940000|2022-04-12 04:32:20|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1649737970000|2022-04-12 04:32:50|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1649737980000|2022-04-12 04:33:00|264.15|261.35|264.27|261.47|264.27|261.47|264.15|261.35|0
1649737990000|2022-04-12 04:33:10|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1649738000000|2022-04-12 04:33:20|264.27|261.47|264.15|261.35|264.27|261.47|264.15|261.35|0
1649738010000|2022-04-12 04:33:30|264.27|261.47|264.15|261.35|264.27|261.47|264.15|261.35|0
1649738030000|2022-04-12 04:33:50|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1649738040000|2022-04-12 04:34:00|264.15|261.35|264.15|261.35|264.15|261.35|264.09|261.29|0
1649738050000|2022-04-12 04:34:10|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1649738060000|2022-04-12 04:34:20|264.09|261.29|264.03|261.23|264.09|261.29|264.03|261.23|0
1649738090000|2022-04-12 04:34:50|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1649738100000|2022-04-12 04:35:00|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1649738110000|2022-04-12 04:35:10|264.03|261.23|263.97|261.17|264.03|261.23|263.97|261.17|0
1649738120000|2022-04-12 04:35:20|264.03|261.23|264.03|261.23|264.03|261.23|263.97|261.17|0
1649738130000|2022-04-12 04:35:30|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1649738140000|2022-04-12 04:35:40|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1649738170000|2022-04-12 04:36:10|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1649738200000|2022-04-12 04:36:40|263.79|260.99|263.79|260.99|263.79|260.99|263.79|260.99|0
1649738220000|2022-04-12 04:37:00|263.73|260.93|263.91|261.11|263.91|261.11|263.73|260.93|0
1649738230000|2022-04-12 04:37:10|263.79|260.99|263.91|261.11|263.91|261.11|263.79|260.99|0
1649738250000|2022-04-12 04:37:30|263.79|260.99|263.79|260.99|263.91|261.11|263.79|260.99|0
1649738260000|2022-04-12 04:37:40|263.85|261.05|263.91|261.11|263.91|261.11|263.85|261.05|0
1649738280000|2022-04-12 04:38:00|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1649738300000|2022-04-12 04:38:20|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1649738330000|2022-04-12 04:38:50|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1649738340000|2022-04-12 04:39:00|264.21|261.41|264.15|261.35|264.21|261.41|264.15|261.35|0
1649738350000|2022-04-12 04:39:10|264.03|261.23|264.15|261.35|264.15|261.35|264.03|261.23|0
1649738360000|2022-04-12 04:39:20|264.09|261.29|264.15|261.35|264.15|261.35|264.09|261.29|0
1649738380000|2022-04-12 04:39:40|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1649738390000|2022-04-12 04:39:50|264.15|261.35|264.09|261.29|264.15|261.35|264.09|261.29|0
1649738400000|2022-04-12 04:40:00|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1649738410000|2022-04-12 04:40:10|264.15|261.35|264.09|261.29|264.15|261.35|264.09|261.29|0
1649738420000|2022-04-12 04:40:20|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1649738520000|2022-04-12 04:42:00|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1649738560000|2022-04-12 04:42:40|263.79|260.99|263.79|260.99|263.79|260.99|263.79|260.99|0
1649738580000|2022-04-12 04:43:00|263.91|261.11|263.84|261.04|263.91|261.11|263.84|261.04|0
1649738590000|2022-04-12 04:43:10|263.91|261.11|264.03|261.23|264.03|261.23|263.91|261.11|0
1649738620000|2022-04-12 04:43:40|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1649738630000|2022-04-12 04:43:50|263.66|260.86|263.79|260.99|263.79|260.99|263.66|260.86|0
1649738650000|2022-04-12 04:44:10|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1649738670000|2022-04-12 04:44:30|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1649738680000|2022-04-12 04:44:40|263.6|260.8|263.66|260.86|263.66|260.86|263.6|260.8|0
1649738690000|2022-04-12 04:44:50|263.79|260.99|263.72|260.92|263.79|260.99|263.72|260.92|0
1649738700000|2022-04-12 04:45:00|263.66|260.86|263.79|260.99|263.79|260.99|263.66|260.86|0
1649738710000|2022-04-12 04:45:10|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1649738720000|2022-04-12 04:45:20|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1649738730000|2022-04-12 04:45:30|263.79|260.99|263.78|260.98|263.79|260.99|263.78|260.98|0
1649738740000|2022-04-12 04:45:40|263.72|260.92|263.78|260.98|263.78|260.98|263.66|260.86|0
1649738750000|2022-04-12 04:45:50|263.91|261.11|263.78|260.98|263.91|261.11|263.78|260.98|0
1649738760000|2022-04-12 04:46:00|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1649738790000|2022-04-12 04:46:30|263.84|261.04|263.78|260.98|263.84|261.04|263.78|260.98|0
1649738800000|2022-04-12 04:46:40|263.91|261.11|263.84|261.04|263.91|261.11|263.84|261.04|0
1649738810000|2022-04-12 04:46:50|263.91|261.11|263.84|261.04|263.91|261.11|263.78|260.98|0
1649738820000|2022-04-12 04:47:00|263.78|260.98|263.66|260.86|263.78|260.98|263.66|260.86|0
1649738870000|2022-04-12 04:47:50|263.6|260.8|263.66|260.86|263.66|260.86|263.54|260.74|0
1649738880000|2022-04-12 04:48:00|263.6|260.8|263.66|260.86|263.66|260.86|263.6|260.8|0
1649738890000|2022-04-12 04:48:10|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1649738900000|2022-04-12 04:48:20|263.54|260.74|263.6|260.8|263.6|260.8|263.54|260.74|0
1649738910000|2022-04-12 04:48:30|263.54|260.74|263.66|260.86|263.66|260.86|263.54|260.74|0
1649738920000|2022-04-12 04:48:40|263.6|260.8|263.54|260.74|263.6|260.8|263.48|260.68|0
1649738930000|2022-04-12 04:48:50|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1649738960000|2022-04-12 04:49:20|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1649738970000|2022-04-12 04:49:30|263.48|260.68|263.54|260.74|263.54|260.74|263.48|260.68|0
1649738980000|2022-04-12 04:49:40|263.66|260.86|263.54|260.74|263.66|260.86|263.54|260.74|0
1649739010000|2022-04-12 04:50:10|263.48|260.68|263.54|260.74|263.54|260.74|263.48|260.68|0
1649739040000|2022-04-12 04:50:40|263.66|260.86|263.66|260.86|263.78|260.98|263.66|260.86|0
1649739050000|2022-04-12 04:50:50|263.78|260.98|263.78|260.98|263.78|260.98|263.72|260.92|0
1649739060000|2022-04-12 04:51:00|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1649739070000|2022-04-12 04:51:10|263.72|260.92|263.72|260.92|263.72|260.92|263.66|260.86|0
1649739080000|2022-04-12 04:51:20|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1649739090000|2022-04-12 04:51:30|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1649739100000|2022-04-12 04:51:40|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1649739110000|2022-04-12 04:51:50|263.72|260.92|263.66|260.86|263.72|260.92|263.66|260.86|0
1649739120000|2022-04-12 04:52:00|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1649739130000|2022-04-12 04:52:10|263.72|260.92|263.72|260.92|263.72|260.92|263.66|260.86|0
1649739140000|2022-04-12 04:52:20|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1649739150000|2022-04-12 04:52:30|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1649739170000|2022-04-12 04:52:50|263.66|260.86|263.78|260.98|263.78|260.98|263.66|260.86|0
1649739190000|2022-04-12 04:53:10|263.66|260.86|263.78|260.98|263.78|260.98|263.66|260.86|0
1649739220000|2022-04-12 04:53:40|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1649739310000|2022-04-12 04:55:10|263.6|260.8|263.54|260.74|263.6|260.8|263.54|260.74|0
1649739350000|2022-04-12 04:55:50|263.42|260.62|263.3|260.5|263.42|260.62|263.3|260.5|0
1649739360000|2022-04-12 04:56:00|263.42|260.62|263.54|260.74|263.54|260.74|263.42|260.62|0
1649739370000|2022-04-12 04:56:10|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1649739400000|2022-04-12 04:56:40|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1649739420000|2022-04-12 04:57:00|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1649739440000|2022-04-12 04:57:20|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1649739450000|2022-04-12 04:57:30|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1649739480000|2022-04-12 04:58:00|263.35|260.55|263.3|260.5|263.35|260.55|263.3|260.5|0
1649739490000|2022-04-12 04:58:10|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1649739510000|2022-04-12 04:58:30|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1649739520000|2022-04-12 04:58:40|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1649739550000|2022-04-12 04:59:10|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1649739590000|2022-04-12 04:59:50|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1649739600000|2022-04-12 05:00:00|263.78|260.98|264.14|261.34|264.26|261.46|263.78|260.98|0
1649739610000|2022-04-12 05:00:10|263.9|261.1|263.78|260.98|263.9|261.1|263.78|260.98|0
1649739630000|2022-04-12 05:00:30|263.84|261.04|263.78|260.98|263.9|261.1|263.78|260.98|0
1649739640000|2022-04-12 05:00:40|263.9|261.1|263.78|260.98|263.9|261.1|263.78|260.98|0
1649739650000|2022-04-12 05:00:50|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1649739660000|2022-04-12 05:01:00|263.78|260.98|263.54|260.74|263.78|260.98|263.54|260.74|0
1649739670000|2022-04-12 05:01:10|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1649739690000|2022-04-12 05:01:30|263.54|260.74|263.42|260.62|263.54|260.74|263.42|260.62|0
1649739700000|2022-04-12 05:01:40|263.29|260.49|263.17|260.37|263.29|260.49|263.17|260.37|0
1649739710000|2022-04-12 05:01:50|263.05|260.25|263.17|260.37|263.17|260.37|263.05|260.25|0
1649739720000|2022-04-12 05:02:00|263.11|260.31|263.17|260.37|263.17|260.37|263.05|260.25|0
1649739730000|2022-04-12 05:02:10|263.23|260.43|263.17|260.37|263.29|260.49|263.17|260.37|0
1649739740000|2022-04-12 05:02:20|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1649739750000|2022-04-12 05:02:30|263.17|260.37|263.23|260.43|263.29|260.49|263.17|260.37|0
1649739760000|2022-04-12 05:02:40|263.17|260.37|263.29|260.49|263.29|260.49|263.17|260.37|0
1649739770000|2022-04-12 05:02:50|263.17|260.37|263.29|260.49|263.29|260.49|263.17|260.37|0
1649739780000|2022-04-12 05:03:00|263.23|260.43|263.17|260.37|263.29|260.49|263.17|260.37|0
1649739800000|2022-04-12 05:03:20|263.29|260.49|263.17|260.37|263.29|260.49|263.17|260.37|0
1649739810000|2022-04-12 05:03:30|263.23|260.43|263.17|260.37|263.23|260.43|263.17|260.37|0
1649739820000|2022-04-12 05:03:40|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1649739830000|2022-04-12 05:03:50|263.29|260.49|263.23|260.43|263.29|260.49|263.17|260.37|0
1649739840000|2022-04-12 05:04:00|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1649739870000|2022-04-12 05:04:30|263.35|260.55|263.29|260.49|263.35|260.55|263.29|260.49|0
1649739880000|2022-04-12 05:04:40|263.17|260.37|263.17|260.37|263.23|260.43|263.17|260.37|0
1649739890000|2022-04-12 05:04:50|263.23|260.43|263.29|260.49|263.29|260.49|263.23|260.43|0
1649739900000|2022-04-12 05:05:00|263.17|260.37|263.41|260.61|263.41|260.61|263.17|260.37|0
1649739910000|2022-04-12 05:05:10|263.47|260.67|263.53|260.73|263.53|260.73|263.47|260.67|0
1649739920000|2022-04-12 05:05:20|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1649739930000|2022-04-12 05:05:30|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1649739940000|2022-04-12 05:05:40|263.66|260.86|263.78|260.98|263.9|261.1|263.66|260.86|0
1649739950000|2022-04-12 05:05:50|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1649739960000|2022-04-12 05:06:00|264.02|261.22|263.9|261.1|264.02|261.22|263.9|261.1|0
1649739970000|2022-04-12 05:06:10|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1649739980000|2022-04-12 05:06:20|263.66|260.86|263.83|261.03|263.83|261.03|263.66|260.86|0
1649739990000|2022-04-12 05:06:30|263.78|260.98|263.78|260.98|263.78|260.98|263.66|260.86|0
1649740000000|2022-04-12 05:06:40|265.22|262.42|265.34|262.54|265.34|262.54|265.22|262.42|0
1649740010000|2022-04-12 05:06:50|265.47|262.67|265.34|262.54|265.47|262.67|265.34|262.54|0
1649740020000|2022-04-12 05:07:00|265.4|262.6|265.34|262.54|265.47|262.67|265.34|262.54|0
1649740030000|2022-04-12 05:07:10|265.47|262.67|265.47|262.67|265.47|262.67|265.34|262.54|0
1649740040000|2022-04-12 05:07:20|265.4|262.6|265.47|262.67|265.47|262.67|265.4|262.6|0
1649740050000|2022-04-12 05:07:30|265.46|262.66|265.46|262.66|265.46|262.66|265.34|262.54|0
1649740060000|2022-04-12 05:07:40|265.71|262.91|265.83|263.03|265.83|263.03|265.71|262.91|0
1649740070000|2022-04-12 05:07:50|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1649740080000|2022-04-12 05:08:00|265.83|263.03|265.95|263.15|265.95|263.15|265.83|263.03|0
1649740090000|2022-04-12 05:08:10|265.83|263.03|265.83|263.03|265.83|263.03|265.83|263.03|0
1649740110000|2022-04-12 05:08:30|265.71|262.91|265.59|262.79|265.71|262.91|265.59|262.79|0
1649740120000|2022-04-12 05:08:40|265.64|262.84|265.71|262.91|265.71|262.91|265.59|262.79|0
1649740130000|2022-04-12 05:08:50|265.83|263.03|265.83|263.03|265.83|263.03|265.83|263.03|0
1649740150000|2022-04-12 05:09:10|265.71|262.91|265.71|262.91|265.71|262.91|265.71|262.91|0
1649740160000|2022-04-12 05:09:20|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649740170000|2022-04-12 05:09:30|265.71|262.91|265.83|263.03|265.83|263.03|265.71|262.91|0
1649740180000|2022-04-12 05:09:40|265.95|263.15|265.71|262.91|265.95|263.15|265.71|262.91|0
1649740190000|2022-04-12 05:09:50|265.83|263.03|266.07|263.27|266.07|263.27|265.83|263.03|0
1649740200000|2022-04-12 05:10:00|266.19|263.39|266.07|263.27|266.19|263.39|266.07|263.27|0
1649740210000|2022-04-12 05:10:10|266.19|263.39|266.43|263.63|266.43|263.63|266.19|263.39|0
1649740220000|2022-04-12 05:10:20|266.56|263.76|266.31|263.51|266.56|263.76|266.31|263.51|0
1649740230000|2022-04-12 05:10:30|266.43|263.63|266.43|263.63|266.43|263.63|266.43|263.63|0
1649740240000|2022-04-12 05:10:40|266.07|263.27|265.95|263.15|266.07|263.27|265.95|263.15|0
1649740250000|2022-04-12 05:10:50|266.07|263.27|266.43|263.63|266.43|263.63|266.07|263.27|0
1649740260000|2022-04-12 05:11:00|266.56|263.76|266.43|263.63|266.56|263.76|266.43|263.63|0
1649740270000|2022-04-12 05:11:10|266.55|263.75|266.68|263.88|266.68|263.88|266.55|263.75|0
1649740280000|2022-04-12 05:11:20|266.8|264|266.8|264|266.8|264|266.8|264|0
1649740290000|2022-04-12 05:11:30|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1649740310000|2022-04-12 05:11:50|266.8|264|266.8|264|266.8|264|266.8|264|0
1649740320000|2022-04-12 05:12:00|266.73|263.93|266.8|264|266.8|264|266.73|263.93|0
1649740330000|2022-04-12 05:12:10|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1649740340000|2022-04-12 05:12:20|266.8|264|266.92|264.12|266.92|264.12|266.8|264|0
1649740350000|2022-04-12 05:12:30|267.04|264.24|267.16|264.36|267.16|264.36|267.04|264.24|0
1649740360000|2022-04-12 05:12:40|267.04|264.24|267.28|264.48|267.28|264.48|267.04|264.24|0
1649740370000|2022-04-12 05:12:50|267.41|264.61|267.28|264.48|267.41|264.61|267.28|264.48|0
1649740380000|2022-04-12 05:13:00|267.4|264.6|267.4|264.6|267.4|264.6|267.28|264.48|0
1649740390000|2022-04-12 05:13:10|267.28|264.48|267.16|264.36|267.4|264.6|267.16|264.36|0
1649740400000|2022-04-12 05:13:20|267.28|264.48|267.28|264.48|267.4|264.6|267.28|264.48|0
1649740410000|2022-04-12 05:13:30|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649740420000|2022-04-12 05:13:40|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1649740430000|2022-04-12 05:13:50|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649740440000|2022-04-12 05:14:00|267.28|264.48|267.4|264.6|267.4|264.6|267.28|264.48|0
1649740450000|2022-04-12 05:14:10|267.28|264.48|267.4|264.6|267.4|264.6|267.28|264.48|0
1649740490000|2022-04-12 05:14:50|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1649740500000|2022-04-12 05:15:00|267.53|264.73|267.53|264.73|267.53|264.73|267.53|264.73|0
1649740510000|2022-04-12 05:15:10|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649740520000|2022-04-12 05:15:20|267.53|264.73|267.4|264.6|267.53|264.73|267.4|264.6|0
1649740530000|2022-04-12 05:15:30|267.46|264.66|267.58|264.78|267.58|264.78|267.46|264.66|0
1649740540000|2022-04-12 05:15:40|268.13|265.33|268.13|265.33|268.26|265.46|268.13|265.33|0
1649740550000|2022-04-12 05:15:50|268.26|265.46|268.38|265.58|268.38|265.58|268.13|265.33|0
1649740560000|2022-04-12 05:16:00|268.5|265.7|268.44|265.64|268.5|265.7|268.38|265.58|0
1649740570000|2022-04-12 05:16:10|268.5|265.7|268.5|265.7|268.5|265.7|268.38|265.58|0
1649740580000|2022-04-12 05:16:20|268.38|265.58|268.38|265.58|268.5|265.7|268.38|265.58|0
1649740590000|2022-04-12 05:16:30|268.5|265.7|268.62|265.82|268.62|265.82|268.5|265.7|0
1649740610000|2022-04-12 05:16:50|268.74|265.94|268.74|265.94|268.74|265.94|268.74|265.94|0
1649740620000|2022-04-12 05:17:00|268.62|265.82|268.74|265.94|268.74|265.94|268.62|265.82|0
1649740640000|2022-04-12 05:17:20|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649740660000|2022-04-12 05:17:40|268.5|265.7|268.5|265.7|268.62|265.82|268.5|265.7|0
1649740670000|2022-04-12 05:17:50|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649740680000|2022-04-12 05:18:00|268.74|265.94|268.74|265.94|268.74|265.94|268.74|265.94|0
1649740690000|2022-04-12 05:18:10|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649740700000|2022-04-12 05:18:20|269.35|266.55|269.11|266.31|269.35|266.55|269.11|266.31|0
1649740710000|2022-04-12 05:18:30|269.23|266.43|269.23|266.43|269.23|266.43|269.11|266.31|0
1649740720000|2022-04-12 05:18:40|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1649740730000|2022-04-12 05:18:50|269.23|266.43|269.11|266.31|269.23|266.43|269.11|266.31|0
1649740740000|2022-04-12 05:19:00|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649740750000|2022-04-12 05:19:10|269.35|266.55|269.6|266.8|269.72|266.92|269.35|266.55|0
1649740760000|2022-04-12 05:19:20|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1649740770000|2022-04-12 05:19:30|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1649740780000|2022-04-12 05:19:40|269.6|266.8|269.6|266.8|269.72|266.92|269.6|266.8|0
1649740790000|2022-04-12 05:19:50|269.72|266.92|269.72|266.92|269.72|266.92|269.6|266.8|0
1649740800000|2022-04-12 05:20:00|269.84|267.04|269.96|267.16|269.96|267.16|269.72|266.92|0
1649740810000|2022-04-12 05:20:10|269.72|266.92|269.66|266.86|269.72|266.92|269.66|266.86|0
1649740820000|2022-04-12 05:20:20|269.6|266.8|269.72|266.92|269.72|266.92|269.47|266.67|0
1649740830000|2022-04-12 05:20:30|269.6|266.8|269.23|266.43|269.6|266.8|269.23|266.43|0
1649740840000|2022-04-12 05:20:40|269.35|266.55|269.23|266.43|269.35|266.55|269.23|266.43|0
1649740850000|2022-04-12 05:20:50|269.11|266.31|269.11|266.31|269.11|266.31|269.11|266.31|0
1649740860000|2022-04-12 05:21:00|269.17|266.37|269.11|266.31|269.17|266.37|269.11|266.31|0
1649740870000|2022-04-12 05:21:10|269.17|266.37|269.11|266.31|269.23|266.43|269.11|266.31|0
1649740880000|2022-04-12 05:21:20|269.23|266.43|269.23|266.43|269.23|266.43|269.17|266.37|0
1649740890000|2022-04-12 05:21:30|269.35|266.55|269.35|266.55|269.47|266.67|269.35|266.55|0
1649740900000|2022-04-12 05:21:40|269.23|266.43|269.35|266.55|269.35|266.55|269.23|266.43|0
1649740910000|2022-04-12 05:21:50|269.23|266.43|269.11|266.31|269.35|266.55|269.11|266.31|0
1649740920000|2022-04-12 05:22:00|269.04|266.24|268.99|266.19|269.04|266.24|268.99|266.19|0
1649740930000|2022-04-12 05:22:10|268.86|266.06|268.62|265.82|268.86|266.06|268.62|265.82|0
1649740940000|2022-04-12 05:22:20|268.74|265.94|268.74|265.94|268.74|265.94|268.74|265.94|0
1649740950000|2022-04-12 05:22:30|268.62|265.82|268.38|265.58|268.62|265.82|268.38|265.58|0
1649740960000|2022-04-12 05:22:40|268.25|265.45|268.5|265.7|268.5|265.7|268.25|265.45|0
1649740970000|2022-04-12 05:22:50|268.62|265.82|268.5|265.7|268.86|266.06|268.5|265.7|0
1649740980000|2022-04-12 05:23:00|268.62|265.82|268.5|265.7|268.62|265.82|268.5|265.7|0
1649740990000|2022-04-12 05:23:10|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649741000000|2022-04-12 05:23:20|268.25|265.45|268.37|265.57|268.37|265.57|268.25|265.45|0
1649741010000|2022-04-12 05:23:30|268.43|265.63|268.37|265.57|268.43|265.63|268.25|265.45|0
1649741020000|2022-04-12 05:23:40|268.5|265.7|268.37|265.57|268.5|265.7|268.37|265.57|0
1649741030000|2022-04-12 05:23:50|268.31|265.51|268.37|265.57|268.37|265.57|268.31|265.51|0
1649741040000|2022-04-12 05:24:00|268.5|265.7|268.5|265.7|268.5|265.7|268.5|265.7|0
1649741050000|2022-04-12 05:24:10|268.62|265.82|268.62|265.82|268.62|265.82|268.55|265.75|0
1649741060000|2022-04-12 05:24:20|268.74|265.94|268.62|265.82|268.74|265.94|268.62|265.82|0
1649741070000|2022-04-12 05:24:30|268.5|265.7|268.5|265.7|268.5|265.7|268.5|265.7|0
1649741080000|2022-04-12 05:24:40|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649741090000|2022-04-12 05:24:50|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649741100000|2022-04-12 05:25:00|268.37|265.57|268.25|265.45|268.37|265.57|268.25|265.45|0
1649741110000|2022-04-12 05:25:10|268.19|265.39|268.25|265.45|268.25|265.45|268.13|265.33|0
1649741120000|2022-04-12 05:25:20|268.13|265.33|268.13|265.33|268.13|265.33|268.01|265.21|0
1649741130000|2022-04-12 05:25:30|268.07|265.27|268.01|265.21|268.07|265.27|267.89|265.09|0
1649741140000|2022-04-12 05:25:40|268.13|265.33|268.13|265.33|268.25|265.45|268.13|265.33|0
1649741150000|2022-04-12 05:25:50|268.07|265.27|268.01|265.21|268.07|265.27|268.01|265.21|0
1649741160000|2022-04-12 05:26:00|267.89|265.09|268.01|265.21|268.01|265.21|267.89|265.09|0
1649741170000|2022-04-12 05:26:10|267.89|265.09|267.76|264.96|267.89|265.09|267.76|264.96|0
1649741180000|2022-04-12 05:26:20|267.89|265.09|267.89|265.09|267.89|265.09|267.89|265.09|0
1649741190000|2022-04-12 05:26:30|268.01|265.21|267.89|265.09|268.01|265.21|267.89|265.09|0
1649741200000|2022-04-12 05:26:40|267.82|265.02|267.89|265.09|267.89|265.09|267.76|264.96|0
1649741210000|2022-04-12 05:26:50|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741230000|2022-04-12 05:27:10|267.82|265.02|267.64|264.84|267.82|265.02|267.64|264.84|0
1649741260000|2022-04-12 05:27:40|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741270000|2022-04-12 05:27:50|267.89|265.09|267.89|265.09|267.89|265.09|267.89|265.09|0
1649741280000|2022-04-12 05:28:00|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741300000|2022-04-12 05:28:20|268.01|265.21|268.01|265.21|268.01|265.21|268.01|265.21|0
1649741310000|2022-04-12 05:28:30|267.89|265.09|267.89|265.09|267.89|265.09|267.89|265.09|0
1649741320000|2022-04-12 05:28:40|267.82|265.02|267.89|265.09|267.89|265.09|267.82|265.02|0
1649741330000|2022-04-12 05:28:50|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741340000|2022-04-12 05:29:00|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649741370000|2022-04-12 05:29:30|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741380000|2022-04-12 05:29:40|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649741390000|2022-04-12 05:29:50|267.7|264.9|267.64|264.84|267.7|264.9|267.64|264.84|0
1649741400000|2022-04-12 05:30:00|267.76|264.96|267.76|264.96|267.88|265.08|267.76|264.96|0
1649741410000|2022-04-12 05:30:10|267.88|265.08|267.64|264.84|267.88|265.08|267.64|264.84|0
1649741420000|2022-04-12 05:30:20|267.52|264.72|267.64|264.84|267.64|264.84|267.52|264.72|0
1649741430000|2022-04-12 05:30:30|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741450000|2022-04-12 05:30:50|267.88|265.08|267.76|264.96|267.88|265.08|267.76|264.96|0
1649741460000|2022-04-12 05:31:00|267.7|264.9|267.88|265.08|267.88|265.08|267.7|264.9|0
1649741470000|2022-04-12 05:31:10|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741480000|2022-04-12 05:31:20|267.88|265.08|267.88|265.08|267.88|265.08|267.76|264.96|0
1649741490000|2022-04-12 05:31:30|268.13|265.33|268.13|265.33|268.25|265.45|268.13|265.33|0
1649741500000|2022-04-12 05:31:40|268.25|265.45|268.13|265.33|268.25|265.45|268.13|265.33|0
1649741510000|2022-04-12 05:31:50|268.19|265.39|268.25|265.45|268.25|265.45|268.19|265.39|0
1649741520000|2022-04-12 05:32:00|268.13|265.33|268.25|265.45|268.25|265.45|268.13|265.33|0
1649741540000|2022-04-12 05:32:20|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649741560000|2022-04-12 05:32:40|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649741570000|2022-04-12 05:32:50|268.01|265.21|268.13|265.33|268.13|265.33|268.01|265.21|0
1649741580000|2022-04-12 05:33:00|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649741590000|2022-04-12 05:33:10|268.19|265.39|268.13|265.33|268.19|265.39|268.13|265.33|0
1649741610000|2022-04-12 05:33:30|267.88|265.08|268|265.2|268|265.2|267.88|265.08|0
1649741630000|2022-04-12 05:33:50|268.13|265.33|268.25|265.45|268.25|265.45|268.06|265.26|0
1649741640000|2022-04-12 05:34:00|268.13|265.33|268|265.2|268.13|265.33|268|265.2|0
1649741650000|2022-04-12 05:34:10|267.88|265.08|267.82|265.02|267.88|265.08|267.82|265.02|0
1649741660000|2022-04-12 05:34:20|267.76|264.96|267.88|265.08|267.88|265.08|267.76|264.96|0
1649741670000|2022-04-12 05:34:30|268.13|265.33|268|265.2|268.13|265.33|268|265.2|0
1649741680000|2022-04-12 05:34:40|267.88|265.08|268.25|265.45|268.25|265.45|267.88|265.08|0
1649741690000|2022-04-12 05:34:50|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649741700000|2022-04-12 05:35:00|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649741740000|2022-04-12 05:35:40|268.13|265.33|268.25|265.45|268.25|265.45|268.13|265.33|0
1649741760000|2022-04-12 05:36:00|268.18|265.38|268.18|265.38|268.18|265.38|268.18|265.38|0
1649741770000|2022-04-12 05:36:10|268.13|265.33|268|265.2|268.13|265.33|268|265.2|0
1649741780000|2022-04-12 05:36:20|267.76|264.96|267.52|264.72|267.76|264.96|267.52|264.72|0
1649741790000|2022-04-12 05:36:30|267.57|264.77|267.64|264.84|267.64|264.84|267.57|264.77|0
1649741800000|2022-04-12 05:36:40|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741810000|2022-04-12 05:36:50|267.7|264.9|267.76|264.96|267.76|264.96|267.7|264.9|0
1649741820000|2022-04-12 05:37:00|267.88|265.08|267.76|264.96|267.88|265.08|267.76|264.96|0
1649741830000|2022-04-12 05:37:10|267.88|265.08|267.76|264.96|267.88|265.08|267.76|264.96|0
1649741840000|2022-04-12 05:37:20|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1649741850000|2022-04-12 05:37:30|267.76|264.96|267.64|264.84|267.76|264.96|267.64|264.84|0
1649741860000|2022-04-12 05:37:40|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649741870000|2022-04-12 05:37:50|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649741880000|2022-04-12 05:38:00|267.76|264.96|267.82|265.02|267.82|265.02|267.76|264.96|0
1649741890000|2022-04-12 05:38:10|267.88|265.08|267.88|265.08|267.88|265.08|267.76|264.96|0
1649741900000|2022-04-12 05:38:20|267.76|264.96|267.88|265.08|267.88|265.08|267.76|264.96|0
1649741910000|2022-04-12 05:38:30|268|265.2|267.88|265.08|268|265.2|267.88|265.08|0
1649741920000|2022-04-12 05:38:40|268|265.2|268|265.2|268|265.2|268|265.2|0
1649741930000|2022-04-12 05:38:50|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649741950000|2022-04-12 05:39:10|268|265.2|268|265.2|268.12|265.32|268|265.2|0
1649741960000|2022-04-12 05:39:20|268.12|265.32|268.25|265.45|268.25|265.45|268.12|265.32|0
1649741970000|2022-04-12 05:39:30|268.86|266.06|268.73|265.93|268.86|266.06|268.73|265.93|0
1649741980000|2022-04-12 05:39:40|268.86|266.06|268.98|266.18|268.98|266.18|268.86|266.06|0
1649741990000|2022-04-12 05:39:50|269.34|266.54|269.47|266.67|269.47|266.67|269.22|266.42|0
1649742000000|2022-04-12 05:40:00|269.34|266.54|268.86|266.06|269.34|266.54|268.86|266.06|0
1649742010000|2022-04-12 05:40:10|268.98|266.18|268.73|265.93|268.98|266.18|268.73|265.93|0
1649742020000|2022-04-12 05:40:20|268.86|266.06|268.86|266.06|268.86|266.06|268.86|266.06|0
1649742030000|2022-04-12 05:40:30|269.1|266.3|269.1|266.3|269.22|266.42|269.1|266.3|0
1649742040000|2022-04-12 05:40:40|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1649742050000|2022-04-12 05:40:50|269.1|266.3|269.22|266.42|269.22|266.42|269.1|266.3|0
1649742060000|2022-04-12 05:41:00|269.59|266.79|269.34|266.54|269.59|266.79|269.34|266.54|0
1649742070000|2022-04-12 05:41:10|269.47|266.67|269.47|266.67|269.47|266.67|269.34|266.54|0
1649742080000|2022-04-12 05:41:20|269.28|266.48|269.34|266.54|269.47|266.67|269.28|266.48|0
1649742090000|2022-04-12 05:41:30|269.22|266.42|269.34|266.54|269.34|266.54|269.22|266.42|0
1649742100000|2022-04-12 05:41:40|269.28|266.48|269.22|266.42|269.28|266.48|269.22|266.42|0
1649742110000|2022-04-12 05:41:50|269.16|266.36|269.1|266.3|269.16|266.36|269.1|266.3|0
1649742120000|2022-04-12 05:42:00|268.98|266.18|268.98|266.18|268.98|266.18|268.85|266.05|0
1649742130000|2022-04-12 05:42:10|268.85|266.05|268.85|266.05|268.85|266.05|268.79|265.99|0
1649742140000|2022-04-12 05:42:20|268.98|266.18|268.85|266.05|268.98|266.18|268.85|266.05|0
1649742150000|2022-04-12 05:42:30|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1649742160000|2022-04-12 05:42:40|268.67|265.87|268.49|265.69|268.67|265.87|268.49|265.69|0
1649742170000|2022-04-12 05:42:50|268.37|265.57|268.49|265.69|268.49|265.69|268.37|265.57|0
1649742180000|2022-04-12 05:43:00|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1649742190000|2022-04-12 05:43:10|268.42|265.62|268.49|265.69|268.49|265.69|268.42|265.62|0
1649742200000|2022-04-12 05:43:20|268.42|265.62|268.49|265.69|268.49|265.69|268.42|265.62|0
1649742210000|2022-04-12 05:43:30|268.55|265.75|268.67|265.87|268.73|265.93|268.55|265.75|0
1649742220000|2022-04-12 05:43:40|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1649742230000|2022-04-12 05:43:50|268.61|265.81|268.61|265.81|268.61|265.81|268.61|265.81|0
1649742240000|2022-04-12 05:44:00|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1649742250000|2022-04-12 05:44:10|268.85|266.05|269.1|266.3|269.1|266.3|268.85|266.05|0
1649742260000|2022-04-12 05:44:20|268.98|266.18|269.1|266.3|269.1|266.3|268.98|266.18|0
1649742270000|2022-04-12 05:44:30|269.22|266.42|269.1|266.3|269.22|266.42|269.1|266.3|0
1649742280000|2022-04-12 05:44:40|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1649742290000|2022-04-12 05:44:50|269.16|266.36|269.22|266.42|269.22|266.42|269.1|266.3|0
1649742300000|2022-04-12 05:45:00|269.1|266.3|268.85|266.05|269.1|266.3|268.85|266.05|0
1649742310000|2022-04-12 05:45:10|268.79|265.99|268.85|266.05|268.85|266.05|268.79|265.99|0
1649742320000|2022-04-12 05:45:20|268.73|265.93|268.98|266.18|268.98|266.18|268.73|265.93|0
1649742330000|2022-04-12 05:45:30|269.1|266.3|269.1|266.3|269.1|266.3|268.98|266.18|0
1649742350000|2022-04-12 05:45:50|268.98|266.18|269.1|266.3|269.1|266.3|268.98|266.18|0
1649742360000|2022-04-12 05:46:00|269.16|266.36|269.16|266.36|269.22|266.42|269.16|266.36|0
1649742370000|2022-04-12 05:46:10|269.22|266.42|269.16|266.36|269.22|266.42|269.1|266.3|0
1649742380000|2022-04-12 05:46:20|269.22|266.42|269.1|266.3|269.22|266.42|269.1|266.3|0
1649742390000|2022-04-12 05:46:30|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1649742400000|2022-04-12 05:46:40|269.03|266.23|268.97|266.17|269.03|266.23|268.97|266.17|0
1649742410000|2022-04-12 05:46:50|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1649742420000|2022-04-12 05:47:00|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649742430000|2022-04-12 05:47:10|268.91|266.11|268.85|266.05|268.91|266.11|268.85|266.05|0
1649742440000|2022-04-12 05:47:20|268.97|266.17|268.85|266.05|268.97|266.17|268.85|266.05|0
1649742450000|2022-04-12 05:47:30|268.73|265.93|268.67|265.87|268.73|265.93|268.67|265.87|0
1649742460000|2022-04-12 05:47:40|268.61|265.81|268.49|265.69|268.61|265.81|268.49|265.69|0
1649742470000|2022-04-12 05:47:50|268.36|265.56|268.36|265.56|268.49|265.69|268.36|265.56|0
1649742480000|2022-04-12 05:48:00|268.49|265.69|268.24|265.44|268.49|265.69|268.24|265.44|0
1649742500000|2022-04-12 05:48:20|268.42|265.62|268.61|265.81|268.61|265.81|268.42|265.62|0
1649742510000|2022-04-12 05:48:30|268.36|265.56|268.49|265.69|268.49|265.69|268.36|265.56|0
1649742520000|2022-04-12 05:48:40|268.61|265.81|268.61|265.81|268.61|265.81|268.61|265.81|0
1649742530000|2022-04-12 05:48:50|268.49|265.69|268.61|265.81|268.61|265.81|268.49|265.69|0
1649742540000|2022-04-12 05:49:00|268.73|265.93|268.73|265.93|268.85|266.05|268.73|265.93|0
1649742550000|2022-04-12 05:49:10|268.85|266.05|268.73|265.93|268.85|266.05|268.73|265.93|0
1649742560000|2022-04-12 05:49:20|268.61|265.81|268.73|265.93|268.73|265.93|268.61|265.81|0
1649742570000|2022-04-12 05:49:30|268.61|265.81|268.61|265.81|268.61|265.81|268.61|265.81|0
1649742580000|2022-04-12 05:49:40|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1649742590000|2022-04-12 05:49:50|268.61|265.81|268.85|266.05|268.85|266.05|268.61|265.81|0
1649742600000|2022-04-12 05:50:00|268.79|265.99|268.61|265.81|268.79|265.99|268.61|265.81|0
1649742610000|2022-04-12 05:50:10|268.67|265.87|268.85|266.05|268.85|266.05|268.67|265.87|0
1649742620000|2022-04-12 05:50:20|268.97|266.17|269.22|266.42|269.22|266.42|268.97|266.17|0
1649742630000|2022-04-12 05:50:30|269.1|266.3|269.34|266.54|269.34|266.54|269.1|266.3|0
1649742640000|2022-04-12 05:50:40|269.22|266.42|269.46|266.66|269.46|266.66|269.22|266.42|0
1649742650000|2022-04-12 05:50:50|269.52|266.72|269.34|266.54|269.52|266.72|269.34|266.54|0
1649742660000|2022-04-12 05:51:00|269.46|266.66|269.22|266.42|269.46|266.66|269.22|266.42|0
1649742670000|2022-04-12 05:51:10|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649742680000|2022-04-12 05:51:20|269.22|266.42|268.97|266.17|269.22|266.42|268.97|266.17|0
1649742690000|2022-04-12 05:51:30|268.91|266.11|268.85|266.05|268.97|266.17|268.85|266.05|0
1649742700000|2022-04-12 05:51:40|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1649742720000|2022-04-12 05:52:00|268.85|266.05|268.85|266.05|268.97|266.17|268.85|266.05|0
1649742730000|2022-04-12 05:52:10|268.97|266.17|268.85|266.05|268.97|266.17|268.85|266.05|0
1649742750000|2022-04-12 05:52:30|268.97|266.17|268.91|266.11|268.97|266.17|268.91|266.11|0
1649742760000|2022-04-12 05:52:40|268.97|266.17|268.97|266.17|268.97|266.17|268.85|266.05|0
1649742770000|2022-04-12 05:52:50|269.03|266.23|268.97|266.17|269.03|266.23|268.97|266.17|0
1649742780000|2022-04-12 05:53:00|269.09|266.29|268.97|266.17|269.09|266.29|268.97|266.17|0
1649742790000|2022-04-12 05:53:10|268.85|266.05|268.73|265.93|268.85|266.05|268.73|265.93|0
1649742800000|2022-04-12 05:53:20|268.66|265.86|268.61|265.81|268.66|265.86|268.61|265.81|0
1649742810000|2022-04-12 05:53:30|268.54|265.74|268.61|265.81|268.61|265.81|268.48|265.68|0
1649742820000|2022-04-12 05:53:40|268.73|265.93|268.66|265.86|268.73|265.93|268.66|265.86|0
1649742830000|2022-04-12 05:53:50|268.73|265.93|268.85|266.05|268.85|266.05|268.73|265.93|0
1649742840000|2022-04-12 05:54:00|268.73|265.93|268.85|266.05|268.85|266.05|268.73|265.93|0
1649742850000|2022-04-12 05:54:10|268.97|266.17|268.97|266.17|269.03|266.23|268.97|266.17|0
1649742860000|2022-04-12 05:54:20|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649742870000|2022-04-12 05:54:30|268.97|266.17|268.97|266.17|268.97|266.17|268.85|266.05|0
1649742890000|2022-04-12 05:54:50|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649742900000|2022-04-12 05:55:00|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1649742910000|2022-04-12 05:55:10|268.85|266.05|269.03|266.23|269.03|266.23|268.85|266.05|0
1649742920000|2022-04-12 05:55:20|268.97|266.17|269.09|266.29|269.09|266.29|268.97|266.17|0
1649742950000|2022-04-12 05:55:50|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1649742960000|2022-04-12 05:56:00|268.91|266.11|268.85|266.05|268.91|266.11|268.85|266.05|0
1649742970000|2022-04-12 05:56:10|268.73|265.93|268.6|265.8|268.73|265.93|268.6|265.8|0
1649742990000|2022-04-12 05:56:30|268.66|265.86|268.48|265.68|268.66|265.86|268.48|265.68|0
1649743000000|2022-04-12 05:56:40|268.6|265.8|268.73|265.93|268.73|265.93|268.6|265.8|0
1649743020000|2022-04-12 05:57:00|268.6|265.8|268.66|265.86|268.73|265.93|268.6|265.8|0
1649743030000|2022-04-12 05:57:10|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1649743040000|2022-04-12 05:57:20|268.66|265.86|268.48|265.68|268.66|265.86|268.48|265.68|0
1649743090000|2022-04-12 05:58:10|268.36|265.56|268.36|265.56|268.36|265.56|268.36|265.56|0
1649743100000|2022-04-12 05:58:20|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1649743120000|2022-04-12 05:58:40|268.36|265.56|268.48|265.68|268.48|265.68|268.3|265.5|0
1649743140000|2022-04-12 05:59:00|268.36|265.56|268.36|265.56|268.48|265.68|268.36|265.56|0
1649743160000|2022-04-12 05:59:20|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1649743170000|2022-04-12 05:59:30|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1649743180000|2022-04-12 05:59:40|267.99|265.19|268.12|265.32|268.12|265.32|267.99|265.19|0
1649743190000|2022-04-12 05:59:50|268.24|265.44|268.17|265.37|268.24|265.44|268.12|265.32|0
1649743200000|2022-04-12 06:00:00|268.05|265.25|268.6|265.8|268.6|265.8|268.05|265.25|0
1649743210000|2022-04-12 06:00:10|268.48|265.68|268.48|265.68|268.48|265.68|268.48|265.68|0
1649743220000|2022-04-12 06:00:20|268.72|265.92|268.85|266.05|268.85|266.05|268.72|265.92|0
1649743230000|2022-04-12 06:00:30|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649743250000|2022-04-12 06:00:50|269.03|266.23|269.09|266.29|269.09|266.29|269.03|266.23|0
1649743260000|2022-04-12 06:01:00|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1649743270000|2022-04-12 06:01:10|268.72|265.92|268.6|265.8|268.72|265.92|268.6|265.8|0
1649743280000|2022-04-12 06:01:20|268.48|265.68|268.36|265.56|268.48|265.68|268.24|265.44|0
1649743290000|2022-04-12 06:01:30|268.24|265.44|268.11|265.31|268.24|265.44|268.11|265.31|0
1649743300000|2022-04-12 06:01:40|267.99|265.19|267.99|265.19|267.99|265.19|267.99|265.19|0
1649743310000|2022-04-12 06:01:50|267.75|264.95|267.75|264.95|267.75|264.95|267.75|264.95|0
1649743320000|2022-04-12 06:02:00|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1649743330000|2022-04-12 06:02:10|267.75|264.95|267.87|265.07|267.87|265.07|267.75|264.95|0
1649743340000|2022-04-12 06:02:20|267.81|265.01|267.56|264.76|267.81|265.01|267.56|264.76|0
1649743350000|2022-04-12 06:02:30|267.14|264.34|267.02|264.22|267.14|264.34|266.9|264.1|0
1649743360000|2022-04-12 06:02:40|266.78|263.98|266.65|263.85|266.78|263.98|266.65|263.85|0
1649743380000|2022-04-12 06:03:00|266.78|263.98|266.65|263.85|266.78|263.98|266.65|263.85|0
1649743400000|2022-04-12 06:03:20|266.53|263.73|266.53|263.73|266.53|263.73|266.53|263.73|0
1649743410000|2022-04-12 06:03:30|266.47|263.67|266.29|263.49|266.47|263.67|266.29|263.49|0
1649743420000|2022-04-12 06:03:40|266.17|263.37|266.17|263.37|266.17|263.37|266.11|263.31|0
1649743430000|2022-04-12 06:03:50|266.41|263.61|266.53|263.73|266.65|263.85|266.41|263.61|0
1649743440000|2022-04-12 06:04:00|266.41|263.61|266.47|263.67|266.47|263.67|266.41|263.61|0
1649743450000|2022-04-12 06:04:10|266.65|263.85|266.65|263.85|266.65|263.85|266.53|263.73|0
1649743460000|2022-04-12 06:04:20|266.59|263.79|266.83|264.03|266.83|264.03|266.59|263.79|0
1649743470000|2022-04-12 06:04:30|266.9|264.1|267.02|264.22|267.02|264.22|266.9|264.1|0
1649743480000|2022-04-12 06:04:40|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1649743490000|2022-04-12 06:04:50|266.83|264.03|266.9|264.1|266.9|264.1|266.77|263.97|0
1649743510000|2022-04-12 06:05:10|267.02|264.22|267.02|264.22|267.14|264.34|267.02|264.22|0
1649743520000|2022-04-12 06:05:20|267.08|264.28|267.2|264.4|267.2|264.4|267.08|264.28|0
1649743530000|2022-04-12 06:05:30|267.26|264.46|267.26|264.46|267.38|264.58|267.26|264.46|0
1649743540000|2022-04-12 06:05:40|267.2|264.4|267.26|264.46|267.32|264.52|267.2|264.4|0
1649743550000|2022-04-12 06:05:50|267.38|264.58|267.26|264.46|267.38|264.58|267.26|264.46|0
1649743560000|2022-04-12 06:06:00|267.38|264.58|267.38|264.58|267.63|264.83|267.38|264.58|0
1649743570000|2022-04-12 06:06:10|267.26|264.46|267.02|264.22|267.26|264.46|267.02|264.22|0
1649743580000|2022-04-12 06:06:20|266.65|263.85|266.65|263.85|266.65|263.85|266.53|263.73|0
1649743590000|2022-04-12 06:06:30|266.53|263.73|266.53|263.73|266.65|263.85|266.53|263.73|0
1649743600000|2022-04-12 06:06:40|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1649743610000|2022-04-12 06:06:50|266.41|263.61|266.41|263.61|266.53|263.73|266.41|263.61|0
1649743620000|2022-04-12 06:07:00|266.53|263.73|266.65|263.85|266.65|263.85|266.53|263.73|0
1649743630000|2022-04-12 06:07:10|266.59|263.79|267.02|264.22|267.02|264.22|266.59|263.79|0
1649743640000|2022-04-12 06:07:20|267.14|264.34|266.9|264.1|267.14|264.34|266.9|264.1|0
1649743650000|2022-04-12 06:07:30|267.02|264.22|266.77|263.97|267.02|264.22|266.77|263.97|0
1649743660000|2022-04-12 06:07:40|266.83|264.03|266.77|263.97|266.83|264.03|266.77|263.97|0
1649743670000|2022-04-12 06:07:50|266.83|264.03|266.77|263.97|266.83|264.03|266.77|263.97|0
1649743680000|2022-04-12 06:08:00|266.65|263.85|266.77|263.97|266.77|263.97|266.65|263.85|0
1649743690000|2022-04-12 06:08:10|267.02|264.22|267.26|264.46|267.38|264.58|267.02|264.22|0
1649743700000|2022-04-12 06:08:20|267.38|264.58|267.26|264.46|267.38|264.58|267.26|264.46|0
1649743710000|2022-04-12 06:08:30|267.38|264.58|267.62|264.82|267.62|264.82|267.38|264.58|0
1649743720000|2022-04-12 06:08:40|267.5|264.7|267.44|264.64|267.5|264.7|267.44|264.64|0
1649743730000|2022-04-12 06:08:50|267.38|264.58|267.62|264.82|267.62|264.82|267.38|264.58|0
1649743740000|2022-04-12 06:09:00|267.5|264.7|267.75|264.95|267.75|264.95|267.5|264.7|0
1649743750000|2022-04-12 06:09:10|267.62|264.82|267.75|264.95|267.75|264.95|267.62|264.82|0
1649743760000|2022-04-12 06:09:20|267.62|264.82|267.99|265.19|267.99|265.19|267.62|264.82|0
1649743770000|2022-04-12 06:09:30|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1649743780000|2022-04-12 06:09:40|267.99|265.19|268.23|265.43|268.23|265.43|267.99|265.19|0
1649743790000|2022-04-12 06:09:50|268.29|265.49|268.35|265.55|268.35|265.55|268.29|265.49|0
1649743800000|2022-04-12 06:10:00|268.23|265.43|268.48|265.68|268.48|265.68|268.23|265.43|0
1649743810000|2022-04-12 06:10:10|268.6|265.8|268.72|265.92|268.72|265.92|268.6|265.8|0
1649743820000|2022-04-12 06:10:20|268.66|265.86|268.6|265.8|268.66|265.86|268.6|265.8|0
1649743830000|2022-04-12 06:10:30|268.72|265.92|268.6|265.8|268.72|265.92|268.6|265.8|0
1649743840000|2022-04-12 06:10:40|268.48|265.68|268.48|265.68|268.6|265.8|268.48|265.68|0
1649743850000|2022-04-12 06:10:50|268.6|265.8|268.66|265.86|268.66|265.86|268.6|265.8|0
1649743860000|2022-04-12 06:11:00|268.72|265.92|268.84|266.04|268.84|266.04|268.72|265.92|0
1649743870000|2022-04-12 06:11:10|268.72|265.92|268.84|266.04|268.84|266.04|268.72|265.92|0
1649743890000|2022-04-12 06:11:30|268.78|265.98|268.78|265.98|268.78|265.98|268.78|265.98|0
1649743900000|2022-04-12 06:11:40|268.72|265.92|268.84|266.04|268.84|266.04|268.72|265.92|0
1649743910000|2022-04-12 06:11:50|268.72|265.92|268.84|266.04|268.84|266.04|268.72|265.92|0
1649743920000|2022-04-12 06:12:00|268.96|266.16|268.84|266.04|268.96|266.16|268.84|266.04|0
1649743930000|2022-04-12 06:12:10|268.72|265.92|268.96|266.16|268.96|266.16|268.72|265.92|0
1649743940000|2022-04-12 06:12:20|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1649743950000|2022-04-12 06:12:30|268.96|266.16|268.96|266.16|268.96|266.16|268.84|266.04|0
1649743960000|2022-04-12 06:12:40|269.09|266.29|269.02|266.22|269.09|266.29|269.02|266.22|0
1649743970000|2022-04-12 06:12:50|269.09|266.29|269.09|266.29|269.09|266.29|268.96|266.16|0
1649743980000|2022-04-12 06:13:00|269.02|266.22|268.96|266.16|269.02|266.22|268.96|266.16|0
1649744000000|2022-04-12 06:13:20|268.9|266.1|268.72|265.92|268.9|266.1|268.72|265.92|0
1649744010000|2022-04-12 06:13:30|268.6|265.8|268.48|265.68|268.6|265.8|268.35|265.55|0
1649744020000|2022-04-12 06:13:40|268.6|265.8|268.72|265.92|268.72|265.92|268.6|265.8|0
1649744030000|2022-04-12 06:13:50|268.78|265.98|268.78|265.98|268.78|265.98|268.72|265.92|0
1649744040000|2022-04-12 06:14:00|268.84|266.04|268.96|266.16|268.96|266.16|268.84|266.04|0
1649744050000|2022-04-12 06:14:10|268.84|266.04|268.96|266.16|268.96|266.16|268.84|266.04|0
1649744060000|2022-04-12 06:14:20|268.9|266.1|268.84|266.04|268.9|266.1|268.84|266.04|0
1649744080000|2022-04-12 06:14:40|268.96|266.16|268.96|266.16|268.96|266.16|268.96|266.16|0
1649744090000|2022-04-12 06:14:50|269.08|266.28|268.96|266.16|269.08|266.28|268.96|266.16|0
1649744100000|2022-04-12 06:15:00|268.9|266.1|268.9|266.1|268.96|266.16|268.9|266.1|0
1649744110000|2022-04-12 06:15:10|268.96|266.16|268.96|266.16|269.08|266.28|268.96|266.16|0
1649744120000|2022-04-12 06:15:20|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1649744140000|2022-04-12 06:15:40|268.96|266.16|268.96|266.16|268.96|266.16|268.96|266.16|0
1649744150000|2022-04-12 06:15:50|268.78|265.98|268.84|266.04|268.84|266.04|268.78|265.98|0
1649744160000|2022-04-12 06:16:00|268.72|265.92|268.84|266.04|268.84|266.04|268.72|265.92|0
1649744180000|2022-04-12 06:16:20|268.96|266.16|268.96|266.16|268.96|266.16|268.96|266.16|0
1649744210000|2022-04-12 06:16:50|268.9|266.1|268.6|265.8|268.9|266.1|268.6|265.8|0
1649744220000|2022-04-12 06:17:00|268.72|265.92|268.6|265.8|268.72|265.92|268.6|265.8|0
1649744230000|2022-04-12 06:17:10|268.47|265.67|268.35|265.55|268.47|265.67|268.35|265.55|0
1649744240000|2022-04-12 06:17:20|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1649744250000|2022-04-12 06:17:30|268.41|265.61|268.47|265.67|268.47|265.67|268.41|265.61|0
1649744260000|2022-04-12 06:17:40|268.6|265.8|268.6|265.8|268.6|265.8|268.6|265.8|0
1649744270000|2022-04-12 06:17:50|268.47|265.67|268.35|265.55|268.47|265.67|268.35|265.55|0
1649744280000|2022-04-12 06:18:00|268.47|265.67|268.47|265.67|268.47|265.67|268.35|265.55|0
1649744290000|2022-04-12 06:18:10|268.53|265.73|268.65|265.85|268.65|265.85|268.53|265.73|0
1649744300000|2022-04-12 06:18:20|268.6|265.8|268.72|265.92|268.72|265.92|268.59|265.79|0
1649744340000|2022-04-12 06:19:00|268.84|266.04|269.08|266.28|269.08|266.28|268.84|266.04|0
1649744360000|2022-04-12 06:19:20|268.96|266.16|269.02|266.22|269.02|266.22|268.96|266.16|0
1649744370000|2022-04-12 06:19:30|269.08|266.28|269.08|266.28|269.08|266.28|268.96|266.16|0
1649744390000|2022-04-12 06:19:50|269.2|266.4|269.2|266.4|269.2|266.4|269.2|266.4|0
1649744400000|2022-04-12 06:20:00|269.14|266.34|269.2|266.4|269.2|266.4|269.08|266.28|0
1649744410000|2022-04-12 06:20:10|268.96|266.16|269.08|266.28|269.08|266.28|268.96|266.16|0
1649744420000|2022-04-12 06:20:20|268.96|266.16|269.02|266.22|269.02|266.22|268.96|266.16|0
1649744430000|2022-04-12 06:20:30|269.08|266.28|268.84|266.04|269.08|266.28|268.72|265.92|0
1649744450000|2022-04-12 06:20:50|268.72|265.92|268.84|266.04|268.84|266.04|268.72|265.92|0
1649744460000|2022-04-12 06:21:00|268.72|265.92|268.72|265.92|268.72|265.92|268.72|265.92|0
1649744470000|2022-04-12 06:21:10|268.84|266.04|268.72|265.92|268.84|266.04|268.72|265.92|0
1649744480000|2022-04-12 06:21:20|268.59|265.79|268.47|265.67|268.59|265.79|268.47|265.67|0
1649744490000|2022-04-12 06:21:30|268.59|265.79|268.47|265.67|268.59|265.79|268.47|265.67|0
1649744500000|2022-04-12 06:21:40|268.59|265.79|268.59|265.79|268.59|265.79|268.59|265.79|0
1649744510000|2022-04-12 06:21:50|268.53|265.73|268.47|265.67|268.53|265.73|268.47|265.67|0
1649744520000|2022-04-12 06:22:00|268.53|265.73|268.23|265.43|268.53|265.73|268.23|265.43|0
1649744530000|2022-04-12 06:22:10|268.35|265.55|268.35|265.55|268.35|265.55|268.35|265.55|0
1649744540000|2022-04-12 06:22:20|268.47|265.67|268.59|265.79|268.59|265.79|268.47|265.67|0
1649744550000|2022-04-12 06:22:30|268.72|265.92|268.72|265.92|268.72|265.92|268.59|265.79|0
1649744560000|2022-04-12 06:22:40|268.59|265.79|268.47|265.67|268.59|265.79|268.47|265.67|0
1649744570000|2022-04-12 06:22:50|268.59|265.79|268.59|265.79|268.59|265.79|268.59|265.79|0
1649744580000|2022-04-12 06:23:00|268.84|266.04|268.77|265.97|268.84|266.04|268.77|265.97|0
1649744590000|2022-04-12 06:23:10|268.59|265.79|268.47|265.67|268.59|265.79|268.47|265.67|0
1649744600000|2022-04-12 06:23:20|268.59|265.79|268.59|265.79|268.65|265.85|268.47|265.67|0
1649744610000|2022-04-12 06:23:30|268.41|265.61|268.47|265.67|268.59|265.79|268.41|265.61|0
1649744620000|2022-04-12 06:23:40|268.59|265.79|268.59|265.79|268.59|265.79|268.59|265.79|0
1649744630000|2022-04-12 06:23:50|268.65|265.85|268.65|265.85|268.65|265.85|268.65|265.85|0
1649744640000|2022-04-12 06:24:00|268.96|266.16|268.77|265.97|268.96|266.16|268.71|265.91|0
1649744650000|2022-04-12 06:24:10|268.84|266.04|268.96|266.16|268.96|266.16|268.84|266.04|0
1649744660000|2022-04-12 06:24:20|268.84|266.04|268.71|265.91|268.84|266.04|268.71|265.91|0
1649744670000|2022-04-12 06:24:30|268.84|266.04|268.23|265.43|268.84|266.04|268.23|265.43|0
1649744680000|2022-04-12 06:24:40|268.35|265.55|268.35|265.55|268.35|265.55|268.35|265.55|0
1649744690000|2022-04-12 06:24:50|268.28|265.48|268.1|265.3|268.28|265.48|268.1|265.3|0
1649744700000|2022-04-12 06:25:00|268.23|265.43|268.35|265.55|268.35|265.55|268.23|265.43|0
1649744710000|2022-04-12 06:25:10|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1649744720000|2022-04-12 06:25:20|268.16|265.36|268.28|265.48|268.28|265.48|268.16|265.36|0
1649744730000|2022-04-12 06:25:30|268.35|265.55|268.47|265.67|268.47|265.67|268.35|265.55|0
1649744740000|2022-04-12 06:25:40|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649744750000|2022-04-12 06:25:50|268.59|265.79|268.59|265.79|268.59|265.79|268.59|265.79|0
1649744760000|2022-04-12 06:26:00|268.47|265.67|268.59|265.79|268.59|265.79|268.47|265.67|0
1649744770000|2022-04-12 06:26:10|268.65|265.85|268.71|265.91|268.71|265.91|268.59|265.79|0
1649744780000|2022-04-12 06:26:20|268.59|265.79|268.84|266.04|268.84|266.04|268.59|265.79|0
1649744790000|2022-04-12 06:26:30|268.96|266.16|268.96|266.16|268.96|266.16|268.96|266.16|0
1649744800000|2022-04-12 06:26:40|268.77|265.97|268.84|266.04|268.84|266.04|268.77|265.97|0
1649744810000|2022-04-12 06:26:50|268.71|265.91|268.96|266.16|268.96|266.16|268.71|265.91|0
1649744820000|2022-04-12 06:27:00|268.84|266.04|268.71|265.91|268.84|266.04|268.71|265.91|0
1649744830000|2022-04-12 06:27:10|268.84|266.04|268.71|265.91|268.84|266.04|268.71|265.91|0
1649744840000|2022-04-12 06:27:20|268.65|265.85|268.47|265.67|268.71|265.91|268.47|265.67|0
1649744850000|2022-04-12 06:27:30|268.35|265.55|268.28|265.48|268.35|265.55|268.23|265.43|0
1649744860000|2022-04-12 06:27:40|268.23|265.43|268.59|265.79|268.59|265.79|268.23|265.43|0
1649744880000|2022-04-12 06:28:00|268.65|265.85|268.59|265.79|268.65|265.85|268.59|265.79|0
1649744890000|2022-04-12 06:28:10|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1649744900000|2022-04-12 06:28:20|268.53|265.73|268.71|265.91|268.71|265.91|268.53|265.73|0
1649744910000|2022-04-12 06:28:30|268.96|266.16|268.96|266.16|268.96|266.16|268.89|266.09|0
1649744930000|2022-04-12 06:28:50|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1649744940000|2022-04-12 06:29:00|268.89|266.09|268.96|266.16|268.96|266.16|268.89|266.09|0
1649744990000|2022-04-12 06:29:50|268.89|266.09|268.96|266.16|268.96|266.16|268.89|266.09|0
1649745000000|2022-04-12 06:30:00|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1649745010000|2022-04-12 06:30:10|268.71|265.91|268.59|265.79|268.77|265.97|268.59|265.79|0
1649745020000|2022-04-12 06:30:20|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649745030000|2022-04-12 06:30:30|268.59|265.79|268.59|265.79|268.59|265.79|268.59|265.79|0
1649745060000|2022-04-12 06:31:00|268.47|265.67|268.4|265.6|268.47|265.67|268.4|265.6|0
1649745070000|2022-04-12 06:31:10|268.35|265.55|268.4|265.6|268.4|265.6|268.35|265.55|0
1649745080000|2022-04-12 06:31:20|268.47|265.67|268.59|265.79|268.59|265.79|268.47|265.67|0
1649745090000|2022-04-12 06:31:30|268.53|265.73|268.59|265.79|268.59|265.79|268.53|265.73|0
1649745100000|2022-04-12 06:31:40|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649745110000|2022-04-12 06:31:50|268.83|266.03|268.71|265.91|268.83|266.03|268.71|265.91|0
1649745130000|2022-04-12 06:32:10|268.59|265.79|268.71|265.91|268.71|265.91|268.59|265.79|0
1649745140000|2022-04-12 06:32:20|268.77|265.97|268.83|266.03|268.83|266.03|268.77|265.97|0
1649745150000|2022-04-12 06:32:30|268.95|266.15|268.83|266.03|268.95|266.15|268.83|266.03|0
1649745160000|2022-04-12 06:32:40|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649745170000|2022-04-12 06:32:50|268.83|266.03|268.83|266.03|268.83|266.03|268.77|265.97|0
1649745180000|2022-04-12 06:33:00|268.95|266.15|268.95|266.15|268.95|266.15|268.95|266.15|0
1649745210000|2022-04-12 06:33:30|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649745220000|2022-04-12 06:33:40|268.59|265.79|268.59|265.79|268.59|265.79|268.47|265.67|0
1649745230000|2022-04-12 06:33:50|268.83|266.03|268.95|266.15|268.95|266.15|268.83|266.03|0
1649745240000|2022-04-12 06:34:00|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1649745250000|2022-04-12 06:34:10|268.95|266.15|268.83|266.03|268.95|266.15|268.71|265.91|0
1649745260000|2022-04-12 06:34:20|268.77|265.97|268.95|266.15|268.95|266.15|268.77|265.97|0
1649745290000|2022-04-12 06:34:50|269.08|266.28|268.95|266.15|269.08|266.28|268.95|266.15|0
1649745300000|2022-04-12 06:35:00|269.08|266.28|269.32|266.52|269.32|266.52|269.08|266.28|0
1649745310000|2022-04-12 06:35:10|269.44|266.64|269.69|266.89|269.69|266.89|269.44|266.64|0
1649745320000|2022-04-12 06:35:20|269.56|266.76|269.69|266.89|269.69|266.89|269.56|266.76|0
1649745330000|2022-04-12 06:35:30|269.93|267.13|270.18|267.38|270.42|267.62|269.93|267.13|0
1649745340000|2022-04-12 06:35:40|270.05|267.25|270.18|267.38|270.18|267.38|270.05|267.25|0
1649745350000|2022-04-12 06:35:50|270.05|267.25|270.11|267.31|270.18|267.38|270.05|267.25|0
1649745360000|2022-04-12 06:36:00|270.05|267.25|270.3|267.5|270.42|267.62|270.05|267.25|0
1649745370000|2022-04-12 06:36:10|270.42|267.62|270.42|267.62|270.42|267.62|270.3|267.5|0
1649745380000|2022-04-12 06:36:20|270.54|267.74|270.18|267.38|270.54|267.74|270.18|267.38|0
1649745390000|2022-04-12 06:36:30|270.42|267.62|270.42|267.62|270.42|267.62|270.3|267.5|0
1649745400000|2022-04-12 06:36:40|270.3|267.5|270.36|267.56|270.36|267.56|270.3|267.5|0
1649745410000|2022-04-12 06:36:50|270.42|267.62|270.67|267.87|270.67|267.87|270.42|267.62|0
1649745420000|2022-04-12 06:37:00|271.03|268.23|270.54|267.74|271.03|268.23|270.54|267.74|0
1649745430000|2022-04-12 06:37:10|270.42|267.62|270.67|267.87|270.67|267.87|270.42|267.62|0
1649745440000|2022-04-12 06:37:20|270.66|267.86|270.66|267.86|270.66|267.86|270.66|267.86|0
1649745450000|2022-04-12 06:37:30|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1649745460000|2022-04-12 06:37:40|270.91|268.11|271.09|268.29|271.09|268.29|270.91|268.11|0
1649745470000|2022-04-12 06:37:50|271.03|268.23|271.03|268.23|271.16|268.36|271.03|268.23|0
1649745480000|2022-04-12 06:38:00|270.97|268.17|270.91|268.11|270.97|268.17|270.91|268.11|0
1649745490000|2022-04-12 06:38:10|271.03|268.23|271.15|268.35|271.15|268.35|271.03|268.23|0
1649745500000|2022-04-12 06:38:20|271.03|268.23|271.03|268.23|271.03|268.23|271.03|268.23|0
1649745510000|2022-04-12 06:38:30|270.91|268.11|271.03|268.23|271.03|268.23|270.91|268.11|0
1649745520000|2022-04-12 06:38:40|270.97|268.17|270.97|268.17|271.03|268.23|270.97|268.17|0
1649745530000|2022-04-12 06:38:50|271.03|268.23|271.28|268.48|271.28|268.48|271.03|268.23|0
1649745540000|2022-04-12 06:39:00|271.21|268.41|271.15|268.35|271.28|268.48|271.15|268.35|0
1649745560000|2022-04-12 06:39:20|271.28|268.48|271.52|268.72|271.52|268.72|271.28|268.48|0
1649745570000|2022-04-12 06:39:30|271.77|268.97|271.89|269.09|271.89|269.09|271.77|268.97|0
1649745580000|2022-04-12 06:39:40|271.7|268.9|271.52|268.72|271.77|268.97|271.52|268.72|0
1649745600000|2022-04-12 06:40:00|271.4|268.6|271.15|268.35|271.4|268.6|271.15|268.35|0
1649745610000|2022-04-12 06:40:10|271.28|268.48|271.4|268.6|271.4|268.6|271.28|268.48|0
1649745620000|2022-04-12 06:40:20|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1649745630000|2022-04-12 06:40:30|271.7|268.9|271.77|268.97|271.77|268.97|271.7|268.9|0
1649745640000|2022-04-12 06:40:40|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1649745650000|2022-04-12 06:40:50|271.77|268.97|271.52|268.72|271.77|268.97|271.52|268.72|0
1649745660000|2022-04-12 06:41:00|271.4|268.6|271.77|268.97|271.77|268.97|271.4|268.6|0
1649745670000|2022-04-12 06:41:10|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1649745680000|2022-04-12 06:41:20|271.52|268.72|271.52|268.72|271.52|268.72|271.52|268.72|0
1649745700000|2022-04-12 06:41:40|271.46|268.66|271.77|268.97|271.77|268.97|271.46|268.66|0
1649745710000|2022-04-12 06:41:50|271.7|268.9|271.64|268.84|271.77|268.97|271.64|268.84|0
1649745720000|2022-04-12 06:42:00|271.52|268.72|271.52|268.72|271.77|268.97|271.52|268.72|0
1649745740000|2022-04-12 06:42:20|271.64|268.84|271.33|268.53|271.64|268.84|271.33|268.53|0
1649745750000|2022-04-12 06:42:30|271.15|268.35|271.03|268.23|271.15|268.35|271.03|268.23|0
1649745760000|2022-04-12 06:42:40|270.91|268.11|271.15|268.35|271.15|268.35|270.91|268.11|0
1649745770000|2022-04-12 06:42:50|271.28|268.48|271.15|268.35|271.28|268.48|271.15|268.35|0
1649745790000|2022-04-12 06:43:10|271.03|268.23|270.97|268.17|271.03|268.23|270.97|268.17|0
1649745800000|2022-04-12 06:43:20|270.91|268.11|270.91|268.11|270.91|268.11|270.91|268.11|0
1649745810000|2022-04-12 06:43:30|270.84|268.04|270.78|267.98|270.84|268.04|270.78|267.98|0
1649745820000|2022-04-12 06:43:40|270.66|267.86|270.6|267.8|270.66|267.86|270.54|267.74|0
1649745830000|2022-04-12 06:43:50|270.66|267.86|270.66|267.86|270.66|267.86|270.66|267.86|0
1649745840000|2022-04-12 06:44:00|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1649745850000|2022-04-12 06:44:10|270.6|267.8|270.54|267.74|270.66|267.86|270.54|267.74|0
1649745860000|2022-04-12 06:44:20|270.66|267.86|270.54|267.74|270.66|267.86|270.54|267.74|0
1649745880000|2022-04-12 06:44:40|270.42|267.62|270.29|267.49|270.42|267.62|270.29|267.49|0
1649745890000|2022-04-12 06:44:50|270.42|267.62|270.35|267.55|270.42|267.62|270.29|267.49|0
1649745900000|2022-04-12 06:45:00|270.29|267.49|270.05|267.25|270.29|267.49|270.05|267.25|0
1649745910000|2022-04-12 06:45:10|269.93|267.13|269.8|267|269.93|267.13|269.74|266.94|0
1649745920000|2022-04-12 06:45:20|269.68|266.88|269.56|266.76|269.68|266.88|269.5|266.7|0
1649745930000|2022-04-12 06:45:30|269.44|266.64|269.56|266.76|269.56|266.76|269.44|266.64|0
1649745940000|2022-04-12 06:45:40|269.44|266.64|269.44|266.64|269.44|266.64|269.32|266.52|0
1649745950000|2022-04-12 06:45:50|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649745960000|2022-04-12 06:46:00|269.68|266.88|269.68|266.88|269.68|266.88|269.56|266.76|0
1649745970000|2022-04-12 06:46:10|269.62|266.82|269.8|267|269.8|267|269.62|266.82|0
1649745980000|2022-04-12 06:46:20|269.93|267.13|269.93|267.13|269.99|267.19|269.93|267.13|0
1649745990000|2022-04-12 06:46:30|270.05|267.25|270.05|267.25|270.05|267.25|269.93|267.13|0
1649746000000|2022-04-12 06:46:40|270.11|267.31|270.29|267.49|270.29|267.49|270.11|267.31|0
1649746010000|2022-04-12 06:46:50|270.35|267.55|270.42|267.62|270.42|267.62|270.29|267.49|0
1649746020000|2022-04-12 06:47:00|270.47|267.67|270.54|267.74|270.54|267.74|270.47|267.67|0
1649746030000|2022-04-12 06:47:10|270.47|267.67|270.35|267.55|270.47|267.67|270.29|267.49|0
1649746040000|2022-04-12 06:47:20|270.42|267.62|270.47|267.67|270.47|267.67|270.42|267.62|0
1649746050000|2022-04-12 06:47:30|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1649746070000|2022-04-12 06:47:50|270.42|267.62|270.42|267.62|270.42|267.62|270.42|267.62|0
1649746080000|2022-04-12 06:48:00|270.29|267.49|270.35|267.55|270.42|267.62|270.29|267.49|0
1649746090000|2022-04-12 06:48:10|270.42|267.62|270.54|267.74|270.54|267.74|270.42|267.62|0
1649746100000|2022-04-12 06:48:20|270.42|267.62|270.42|267.62|270.42|267.62|270.29|267.49|0
1649746110000|2022-04-12 06:48:30|270.35|267.55|270.42|267.62|270.42|267.62|270.35|267.55|0
1649746120000|2022-04-12 06:48:40|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1649746130000|2022-04-12 06:48:50|270.66|267.86|270.66|267.86|270.66|267.86|270.6|267.8|0
1649746140000|2022-04-12 06:49:00|270.78|267.98|270.78|267.98|270.78|267.98|270.72|267.92|0
1649746150000|2022-04-12 06:49:10|270.66|267.86|270.41|267.61|270.66|267.86|270.41|267.61|0
1649746170000|2022-04-12 06:49:30|270.54|267.74|270.54|267.74|270.54|267.74|270.47|267.67|0
1649746180000|2022-04-12 06:49:40|270.41|267.61|270.66|267.86|270.66|267.86|270.41|267.61|0
1649746190000|2022-04-12 06:49:50|269.8|267|269.93|267.13|269.93|267.13|269.8|267|0
1649746200000|2022-04-12 06:50:00|270.05|267.25|270.05|267.25|270.17|267.37|269.93|267.13|0
1649746210000|2022-04-12 06:50:10|270.11|267.31|270.05|267.25|270.17|267.37|270.05|267.25|0
1649746220000|2022-04-12 06:50:20|270.17|267.37|269.98|267.18|270.17|267.37|269.98|267.18|0
1649746230000|2022-04-12 06:50:30|269.92|267.12|269.86|267.06|269.92|267.12|269.86|267.06|0
1649746240000|2022-04-12 06:50:40|269.92|267.12|269.8|267|269.92|267.12|269.8|267|0
1649746250000|2022-04-12 06:50:50|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1649746260000|2022-04-12 06:51:00|269.8|267|269.92|267.12|269.92|267.12|269.8|267|0
1649746270000|2022-04-12 06:51:10|269.86|267.06|269.8|267|269.86|267.06|269.8|267|0
1649746280000|2022-04-12 06:51:20|269.56|266.76|269.74|266.94|269.74|266.94|269.56|266.76|0
1649746290000|2022-04-12 06:51:30|269.68|266.88|269.74|266.94|269.8|267|269.68|266.88|0
1649746300000|2022-04-12 06:51:40|269.56|266.76|269.49|266.69|269.56|266.76|269.44|266.64|0
1649746310000|2022-04-12 06:51:50|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649746320000|2022-04-12 06:52:00|269.68|266.88|269.68|266.88|269.68|266.88|269.56|266.76|0
1649746330000|2022-04-12 06:52:10|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649746340000|2022-04-12 06:52:20|269.43|266.63|269.62|266.82|269.62|266.82|269.43|266.63|0
1649746350000|2022-04-12 06:52:30|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649746360000|2022-04-12 06:52:40|269.49|266.69|269.56|266.76|269.56|266.76|269.49|266.69|0
1649746370000|2022-04-12 06:52:50|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1649746380000|2022-04-12 06:53:00|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649746390000|2022-04-12 06:53:10|269.68|266.88|269.68|266.88|269.68|266.88|269.62|266.82|0
1649746400000|2022-04-12 06:53:20|269.8|267|269.68|266.88|269.8|267|269.68|266.88|0
1649746410000|2022-04-12 06:53:30|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649746420000|2022-04-12 06:53:40|269.56|266.76|269.56|266.76|269.68|266.88|269.56|266.76|0
1649746430000|2022-04-12 06:53:50|269.43|266.63|269.56|266.76|269.56|266.76|269.43|266.63|0
1649746450000|2022-04-12 06:54:10|269.62|266.82|269.56|266.76|269.68|266.88|269.56|266.76|0
1649746460000|2022-04-12 06:54:20|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1649746480000|2022-04-12 06:54:40|269.8|267|269.68|266.88|269.8|267|269.68|266.88|0
1649746490000|2022-04-12 06:54:50|269.56|266.76|269.8|267|269.8|267|269.56|266.76|0
1649746500000|2022-04-12 06:55:00|269.43|266.63|269.31|266.51|269.43|266.63|269.19|266.39|0
1649746510000|2022-04-12 06:55:10|269.19|266.39|269.31|266.51|269.31|266.51|269.19|266.39|0
1649746520000|2022-04-12 06:55:20|269.19|266.39|269.07|266.27|269.19|266.39|269.07|266.27|0
1649746530000|2022-04-12 06:55:30|269.19|266.39|269.25|266.45|269.25|266.45|269.19|266.39|0
1649746540000|2022-04-12 06:55:40|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1649746550000|2022-04-12 06:55:50|269.37|266.57|269.37|266.57|269.37|266.57|269.37|266.57|0
1649746560000|2022-04-12 06:56:00|269.31|266.51|269.31|266.51|269.31|266.51|269.25|266.45|0
1649746570000|2022-04-12 06:56:10|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1649746580000|2022-04-12 06:56:20|269.49|266.69|269.43|266.63|269.61|266.81|269.43|266.63|0
1649746590000|2022-04-12 06:56:30|269.49|266.69|269.43|266.63|269.49|266.69|269.43|266.63|0
1649746600000|2022-04-12 06:56:40|269.49|266.69|269.43|266.63|269.49|266.69|269.43|266.63|0
1649746610000|2022-04-12 06:56:50|269.49|266.69|269.49|266.69|269.49|266.69|269.43|266.63|0
1649746620000|2022-04-12 06:57:00|269.43|266.63|269.56|266.76|269.56|266.76|269.43|266.63|0
1649746630000|2022-04-12 06:57:10|269.68|266.88|269.68|266.88|269.68|266.88|269.61|266.81|0
1649746640000|2022-04-12 06:57:20|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1649746650000|2022-04-12 06:57:30|269.43|266.63|269.55|266.75|269.55|266.75|269.43|266.63|0
1649746660000|2022-04-12 06:57:40|269.43|266.63|269.43|266.63|269.43|266.63|269.31|266.51|0
1649746670000|2022-04-12 06:57:50|269.49|266.69|269.49|266.69|269.49|266.69|269.49|266.69|0
1649746680000|2022-04-12 06:58:00|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1649746690000|2022-04-12 06:58:10|269.49|266.69|269.43|266.63|269.55|266.75|269.43|266.63|0
1649746700000|2022-04-12 06:58:20|269.68|266.88|269.61|266.81|269.68|266.88|269.55|266.75|0
1649746710000|2022-04-12 06:58:30|269.68|266.88|269.74|266.94|269.74|266.94|269.68|266.88|0
1649746720000|2022-04-12 06:58:40|269.68|266.88|269.92|267.12|269.92|267.12|269.68|266.88|0
1649746740000|2022-04-12 06:59:00|269.8|267|269.92|267.12|269.92|267.12|269.8|267|0
1649746750000|2022-04-12 06:59:10|269.98|267.18|270.04|267.24|270.04|267.24|269.98|267.18|0
1649746760000|2022-04-12 06:59:20|270.17|267.37|270.29|267.49|270.29|267.49|270.17|267.37|0
1649746770000|2022-04-12 06:59:30|270.17|267.37|270.29|267.49|270.29|267.49|270.17|267.37|0
1649746780000|2022-04-12 06:59:40|270.17|267.37|270.17|267.37|270.29|267.49|270.1|267.3|0
1649746790000|2022-04-12 06:59:50|270.29|267.49|270.78|267.98|270.78|267.98|270.29|267.49|0
1649746800000|2022-04-12 07:00:00|270.66|267.86|270.47|267.67|270.66|267.86|270.41|267.61|0
1649746810000|2022-04-12 07:00:10|270.53|267.73|270.29|267.49|270.78|267.98|270.29|267.49|0
1649746820000|2022-04-12 07:00:20|270.17|267.37|270.17|267.37|270.35|267.55|270.04|267.24|0
1649746830000|2022-04-12 07:00:30|269.8|267|269.92|267.12|269.92|267.12|269.8|267|0
1649746840000|2022-04-12 07:00:40|269.8|267|269.8|267|269.8|267|269.73|266.93|0
1649746850000|2022-04-12 07:00:50|269.68|266.88|269.68|266.88|269.8|267|269.61|266.81|0
1649746860000|2022-04-12 07:01:00|269.92|267.12|270.53|267.73|270.53|267.73|269.92|267.12|0
1649746870000|2022-04-12 07:01:10|270.65|267.85|270.41|267.61|270.65|267.85|270.41|267.61|0
1649746880000|2022-04-12 07:01:20|270.53|267.73|270.53|267.73|270.53|267.73|270.41|267.61|0
1649746890000|2022-04-12 07:01:30|270.22|267.42|270.04|267.24|270.22|267.42|270.04|267.24|0
1649746900000|2022-04-12 07:01:40|270.16|267.36|270.16|267.36|270.22|267.42|270.16|267.36|0
1649746910000|2022-04-12 07:01:50|270.22|267.42|270.47|267.67|270.78|267.98|270.22|267.42|0
1649746920000|2022-04-12 07:02:00|271.02|268.22|270.78|267.98|271.08|268.28|270.78|267.98|0
1649746930000|2022-04-12 07:02:10|271.14|268.34|271.51|268.71|271.51|268.71|271.14|268.34|0
1649746940000|2022-04-12 07:02:20|271.27|268.47|271.14|268.34|271.27|268.47|271.14|268.34|0
1649746950000|2022-04-12 07:02:30|270.78|267.98|270.9|268.1|270.9|268.1|270.65|267.85|0
1649746960000|2022-04-12 07:02:40|270.96|268.16|271.14|268.34|271.14|268.34|270.96|268.16|0
1649746970000|2022-04-12 07:02:50|270.9|268.1|270.53|267.73|270.9|268.1|270.41|267.61|0
1649746980000|2022-04-12 07:03:00|270.41|267.61|270.65|267.85|270.65|267.85|270.41|267.61|0
1649746990000|2022-04-12 07:03:10|270.78|267.98|270.16|267.36|270.78|267.98|270.16|267.36|0
1649747000000|2022-04-12 07:03:20|270.53|267.73|270.78|267.98|270.78|267.98|270.53|267.73|0
1649747010000|2022-04-12 07:03:30|270.9|268.1|270.41|267.61|270.9|268.1|270.41|267.61|0
1649747020000|2022-04-12 07:03:40|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1649747030000|2022-04-12 07:03:50|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1649747040000|2022-04-12 07:04:00|269.8|267|269.67|266.87|269.8|267|269.67|266.87|0
1649747050000|2022-04-12 07:04:10|269.55|266.75|269.19|266.39|269.55|266.75|269.19|266.39|0
1649747070000|2022-04-12 07:04:30|269.06|266.26|269.24|266.44|269.24|266.44|269.06|266.26|0
1649747080000|2022-04-12 07:04:40|268.94|266.14|268.82|266.02|268.94|266.14|268.7|265.9|0
1649747090000|2022-04-12 07:04:50|268.94|266.14|268.45|265.65|269.06|266.26|268.45|265.65|0
1649747100000|2022-04-12 07:05:00|268.01|265.61|267.52|265.12|268.01|265.61|267.52|265.12|0
1649747110000|2022-04-12 07:05:10|267.4|265|267.28|264.88|267.64|265.24|267.28|264.88|0
1649747120000|2022-04-12 07:05:20|267.04|264.64|266.91|264.51|267.04|264.64|266.79|264.39|0
1649747130000|2022-04-12 07:05:30|266.97|264.57|266.91|264.51|267.28|264.88|266.91|264.51|0
1649747140000|2022-04-12 07:05:40|267.52|265.12|267.4|265|267.52|265.12|267.4|265|0
1649747150000|2022-04-12 07:05:50|267.52|265.12|267.64|265.24|267.77|265.37|267.4|265|0
1649747160000|2022-04-12 07:06:00|267.82|265.42|267.89|265.49|267.89|265.49|267.82|265.42|0
1649747170000|2022-04-12 07:06:10|267.76|265.36|268.01|265.61|268.01|265.61|267.76|265.36|0
1649747180000|2022-04-12 07:06:20|265.38|262.98|266.24|263.84|266.24|263.84|265.26|262.86|0
1649747190000|2022-04-12 07:06:30|266.05|263.65|266.24|263.84|266.36|263.96|265.99|263.59|0
1649747200000|2022-04-12 07:06:40|266.48|264.08|266.11|263.71|266.48|264.08|266.11|263.71|0
1649747210000|2022-04-12 07:06:50|266.05|263.65|265.99|263.59|266.05|263.65|265.87|263.47|0
1649747220000|2022-04-12 07:07:00|266.05|263.65|265.75|263.35|266.05|263.65|265.75|263.35|0
1649747230000|2022-04-12 07:07:10|265.63|263.23|265.75|263.35|265.75|263.35|265.5|263.1|0
1649747240000|2022-04-12 07:07:20|266.11|263.71|266.23|263.83|266.23|263.83|266.11|263.71|0
1649747250000|2022-04-12 07:07:30|265.87|263.47|265.75|263.35|265.87|263.47|265.75|263.35|0
1649747260000|2022-04-12 07:07:40|265.63|263.23|265.14|262.74|265.63|263.23|265.14|262.74|0
1649747270000|2022-04-12 07:07:50|265.63|263.23|265.38|262.98|265.63|263.23|265.38|262.98|0
1649747280000|2022-04-12 07:08:00|265.2|262.8|265.75|263.35|265.75|263.35|265.2|262.8|0
1649747290000|2022-04-12 07:08:10|265.62|263.22|265.44|263.04|265.62|263.22|265.44|263.04|0
1649747300000|2022-04-12 07:08:20|265.62|263.22|265.5|263.1|265.62|263.22|265.5|263.1|0
1649747310000|2022-04-12 07:08:30|265.26|262.86|265.02|262.62|265.26|262.86|265.02|262.62|0
1649747320000|2022-04-12 07:08:40|265.14|262.74|264.89|262.49|265.14|262.74|264.77|262.37|0
1649747330000|2022-04-12 07:08:50|264.77|262.37|264.89|262.49|264.89|262.49|264.77|262.37|0
1649747340000|2022-04-12 07:09:00|264.77|262.37|265.02|262.62|265.02|262.62|264.77|262.37|0
1649747350000|2022-04-12 07:09:10|264.89|262.49|264.41|262.01|264.89|262.49|264.41|262.01|0
1649747360000|2022-04-12 07:09:20|264.65|262.25|264.89|262.49|264.89|262.49|264.53|262.13|0
1649747370000|2022-04-12 07:09:30|265.14|262.74|265.38|262.98|265.38|262.98|265.14|262.74|0
1649747380000|2022-04-12 07:09:40|265.26|262.86|265.14|262.74|265.38|262.98|265.14|262.74|0
1649747390000|2022-04-12 07:09:50|265.02|262.62|265.5|263.1|265.5|263.1|265.02|262.62|0
1649747400000|2022-04-12 07:10:00|265.26|262.86|265.75|263.35|265.75|263.35|265.14|262.74|0
1649747410000|2022-04-12 07:10:10|265.5|263.1|265.26|262.86|265.62|263.22|265.26|262.86|0
1649747420000|2022-04-12 07:10:20|265.14|262.74|265.5|263.1|265.5|263.1|265.02|262.62|0
1649747430000|2022-04-12 07:10:30|265.62|263.22|265.68|263.28|265.75|263.35|265.62|263.22|0
1649747440000|2022-04-12 07:10:40|265.62|263.22|265.5|263.1|265.8|263.4|265.5|263.1|0
1649747450000|2022-04-12 07:10:50|265.62|263.22|266.36|263.96|266.36|263.96|265.62|263.22|0
1649747460000|2022-04-12 07:11:00|266.48|264.08|266.72|264.32|266.84|264.44|266.48|264.08|0
1649747470000|2022-04-12 07:11:10|266.54|264.14|266.6|264.2|266.6|264.2|266.48|264.08|0
1649747480000|2022-04-12 07:11:20|266.72|264.32|266.48|264.08|266.72|264.32|266.48|264.08|0
1649747490000|2022-04-12 07:11:30|266.23|263.83|266.41|264.01|266.41|264.01|266.23|263.83|0
1649747500000|2022-04-12 07:11:40|266.35|263.95|266.84|264.44|266.84|264.44|266.35|263.95|0
1649747510000|2022-04-12 07:11:50|266.72|264.32|266.66|264.26|266.72|264.32|266.6|264.2|0
1649747520000|2022-04-12 07:12:00|266.6|264.2|266.97|264.57|266.97|264.57|266.6|264.2|0
1649747530000|2022-04-12 07:12:10|266.9|264.5|267.21|264.81|267.21|264.81|266.9|264.5|0
1649747540000|2022-04-12 07:12:20|267.09|264.69|267.27|264.87|267.33|264.93|267.09|264.69|0
1649747550000|2022-04-12 07:12:30|266.97|264.57|267.09|264.69|267.09|264.69|266.72|264.32|0
1649747560000|2022-04-12 07:12:40|266.96|264.56|267.15|264.75|267.15|264.75|266.96|264.56|0
1649747570000|2022-04-12 07:12:50|267.33|264.93|267.21|264.81|267.33|264.93|267.09|264.69|0
1649747580000|2022-04-12 07:13:00|267.33|264.93|267.21|264.81|267.39|264.99|267.21|264.81|0
1649747590000|2022-04-12 07:13:10|267.09|264.69|267.58|265.18|267.58|265.18|267.09|264.69|0
1649747600000|2022-04-12 07:13:20|267.63|265.23|267.58|265.18|267.63|265.23|267.58|265.18|0
1649747610000|2022-04-12 07:13:30|267.45|265.05|267.58|265.18|267.7|265.3|267.45|265.05|0
1649747620000|2022-04-12 07:13:40|267.15|264.75|267.09|264.69|267.15|264.75|267.09|264.69|0
1649747630000|2022-04-12 07:13:50|267.45|265.05|267.33|264.93|267.45|265.05|267.33|264.93|0
1649747640000|2022-04-12 07:14:00|267.15|264.75|267.09|264.69|267.21|264.81|267.09|264.69|0
1649747650000|2022-04-12 07:14:10|267.21|264.81|267.45|265.05|267.58|265.18|267.21|264.81|0
1649747660000|2022-04-12 07:14:20|267.51|265.11|267.7|265.3|267.7|265.3|267.51|265.11|0
1649747670000|2022-04-12 07:14:30|267.82|265.42|267.7|265.3|267.94|265.54|267.7|265.3|0
1649747680000|2022-04-12 07:14:40|267.58|265.18|267.09|264.69|267.58|265.18|267.09|264.69|0
1649747690000|2022-04-12 07:14:50|266.96|264.56|266.6|264.2|266.96|264.56|266.6|264.2|0
1649747700000|2022-04-12 07:15:00|266.72|264.32|266.11|263.71|266.72|264.32|266.11|263.71|0
1649747710000|2022-04-12 07:15:10|266.23|263.83|265.62|263.22|266.23|263.83|265.62|263.22|0
1649747720000|2022-04-12 07:15:20|265.74|263.34|265.44|263.04|265.74|263.34|265.31|262.91|0
1649747730000|2022-04-12 07:15:30|265.26|262.86|265.74|263.34|265.74|263.34|265.26|262.86|0
1649747740000|2022-04-12 07:15:40|265.8|263.4|265.68|263.28|265.8|263.4|265.68|263.28|0
1649747750000|2022-04-12 07:15:50|265.99|263.59|266.11|263.71|266.11|263.71|265.99|263.59|0
1649747760000|2022-04-12 07:16:00|265.92|263.52|265.74|263.34|265.92|263.52|265.74|263.34|0
1649747770000|2022-04-12 07:16:10|265.62|263.22|265.92|263.52|265.99|263.59|265.62|263.22|0
1649747780000|2022-04-12 07:16:20|265.8|263.4|265.92|263.52|265.99|263.59|265.74|263.34|0
1649747790000|2022-04-12 07:16:30|265.99|263.59|265.99|263.59|265.99|263.59|265.99|263.59|0
1649747800000|2022-04-12 07:16:40|266.11|263.71|265.86|263.46|266.11|263.71|265.86|263.46|0
1649747810000|2022-04-12 07:16:50|265.99|263.59|266.23|263.83|266.23|263.83|265.86|263.46|0
1649747820000|2022-04-12 07:17:00|266.6|264.2|266.35|263.95|266.66|264.26|266.35|263.95|0
1649747830000|2022-04-12 07:17:10|266.17|263.77|265.99|263.59|266.17|263.77|265.99|263.59|0
1649747840000|2022-04-12 07:17:20|265.8|263.4|265.74|263.34|265.92|263.52|265.74|263.34|0
1649747850000|2022-04-12 07:17:30|265.62|263.22|265.5|263.1|265.62|263.22|265.5|263.1|0
1649747860000|2022-04-12 07:17:40|265.62|263.22|265.92|263.52|265.99|263.59|265.62|263.22|0
1649747870000|2022-04-12 07:17:50|265.68|263.28|265.38|262.98|265.68|263.28|265.38|262.98|0
1649747880000|2022-04-12 07:18:00|265.26|262.86|265.26|262.86|265.26|262.86|265.26|262.86|0
1649747890000|2022-04-12 07:18:10|265.07|262.67|264.58|262.18|265.07|262.67|264.58|262.18|0
1649747900000|2022-04-12 07:18:20|264.28|261.88|263.43|261.03|264.28|261.88|263.43|261.03|0
1649747910000|2022-04-12 07:18:30|263.07|260.67|263.19|260.79|263.31|260.91|263.07|260.67|0
1649747920000|2022-04-12 07:18:40|263.31|260.91|263.31|260.91|263.31|260.91|263.19|260.79|0
1649747930000|2022-04-12 07:18:50|263.49|261.09|263.68|261.28|263.68|261.28|263.43|261.03|0
1649747940000|2022-04-12 07:19:00|263.92|261.52|263.92|261.52|263.92|261.52|263.92|261.52|0
1649747950000|2022-04-12 07:19:10|264.04|261.64|263.85|261.45|264.04|261.64|263.85|261.45|0
1649747960000|2022-04-12 07:19:20|263.92|261.52|264.04|261.64|264.04|261.64|263.8|261.4|0
1649747970000|2022-04-12 07:19:30|263.92|261.52|263.98|261.58|264.04|261.64|263.92|261.52|0
1649747980000|2022-04-12 07:19:40|264.04|261.64|264.16|261.76|264.4|262|264.04|261.64|0
1649747990000|2022-04-12 07:19:50|264.28|261.88|264.28|261.88|264.28|261.88|264.28|261.88|0
1649748000000|2022-04-12 07:20:00|264.16|261.76|264.4|262|264.4|262|264.16|261.76|0
1649748010000|2022-04-12 07:20:10|264.65|262.25|265.01|262.61|265.13|262.73|264.65|262.25|0
1649748020000|2022-04-12 07:20:20|264.89|262.49|264.52|262.12|264.89|262.49|264.52|262.12|0
1649748030000|2022-04-12 07:20:30|264.4|262|264.34|261.94|264.4|262|264.16|261.76|0
1649748040000|2022-04-12 07:20:40|264.28|261.88|264.52|262.12|264.52|262.12|264.28|261.88|0
1649748050000|2022-04-12 07:20:50|264.4|262|264.7|262.3|264.7|262.3|264.4|262|0
1649748060000|2022-04-12 07:21:00|264.65|262.25|264.65|262.25|264.77|262.37|264.58|262.18|0
1649748070000|2022-04-12 07:21:10|264.89|262.49|264.95|262.55|264.95|262.55|264.89|262.49|0
1649748080000|2022-04-12 07:21:20|264.89|262.49|264.77|262.37|264.89|262.49|264.77|262.37|0
1649748090000|2022-04-12 07:21:30|264.65|262.25|264.52|262.12|264.77|262.37|264.52|262.12|0
1649748100000|2022-04-12 07:21:40|264.4|262|263.92|261.52|264.4|262|263.92|261.52|0
1649748110000|2022-04-12 07:21:50|263.55|261.15|263.31|260.91|263.55|261.15|263.19|260.79|0
1649748120000|2022-04-12 07:22:00|263.55|261.15|263.43|261.03|263.55|261.15|263.31|260.91|0
1649748130000|2022-04-12 07:22:10|263.07|260.67|262.7|260.3|263.07|260.67|262.7|260.3|0
1649748140000|2022-04-12 07:22:20|262.58|260.18|262.7|260.3|262.7|260.3|262.58|260.18|0
1649748150000|2022-04-12 07:22:30|262.58|260.18|261.98|259.58|262.58|260.18|261.98|259.58|0
1649748160000|2022-04-12 07:22:40|262.1|259.7|262.95|260.55|262.95|260.55|262.1|259.7|0
1649748170000|2022-04-12 07:22:50|263.19|260.79|263.19|260.79|263.31|260.91|263.19|260.79|0
1649748180000|2022-04-12 07:23:00|262.95|260.55|263.19|260.79|263.19|260.79|262.95|260.55|0
1649748190000|2022-04-12 07:23:10|263.31|260.91|264.34|261.94|264.34|261.94|263.31|260.91|0
1649748200000|2022-04-12 07:23:20|264.16|261.76|264.04|261.64|264.16|261.76|264.04|261.64|0
1649748210000|2022-04-12 07:23:30|263.97|261.57|263.92|261.52|263.97|261.57|263.92|261.52|0
1649748220000|2022-04-12 07:23:40|263.73|261.33|263.43|261.03|263.73|261.33|263.43|261.03|0
1649748230000|2022-04-12 07:23:50|263.19|260.79|263.67|261.27|263.67|261.27|263.07|260.67|0
1649748240000|2022-04-12 07:24:00|263.92|261.52|264.28|261.88|264.28|261.88|263.92|261.52|0
1649748250000|2022-04-12 07:24:10|264.22|261.82|264.52|262.12|264.52|262.12|264.22|261.82|0
1649748260000|2022-04-12 07:24:20|264.4|262|264.52|262.12|264.52|262.12|264.4|262|0
1649748270000|2022-04-12 07:24:30|265.01|262.61|264.77|262.37|265.01|262.61|264.77|262.37|0
1649748280000|2022-04-12 07:24:40|264.89|262.49|265.25|262.85|265.25|262.85|264.77|262.37|0
1649748290000|2022-04-12 07:24:50|265.13|262.73|265.01|262.61|265.13|262.73|265.01|262.61|0
1649748300000|2022-04-12 07:25:00|264.77|262.37|264.89|262.49|264.89|262.49|264.77|262.37|0
1649748310000|2022-04-12 07:25:10|264.95|262.55|265.31|262.91|265.31|262.91|264.95|262.55|0
1649748320000|2022-04-12 07:25:20|265.37|262.97|265.25|262.85|265.5|263.1|265.25|262.85|0
1649748330000|2022-04-12 07:25:30|265.43|263.03|265.86|263.46|265.86|263.46|265.43|263.03|0
1649748340000|2022-04-12 07:25:40|265.74|263.34|265.86|263.46|265.86|263.46|265.74|263.34|0
1649748350000|2022-04-12 07:25:50|265.74|263.34|265.74|263.34|265.98|263.58|265.62|263.22|0
1649748360000|2022-04-12 07:26:00|265.5|263.1|265.62|263.22|265.68|263.28|265.5|263.1|0
1649748370000|2022-04-12 07:26:10|265.86|263.46|265.86|263.46|265.92|263.52|265.86|263.46|0
1649748380000|2022-04-12 07:26:20|265.74|263.34|267.43|265.03|267.43|265.03|265.74|263.34|0
1649748390000|2022-04-12 07:26:30|267.55|265.15|267.31|264.91|267.55|265.15|267.31|264.91|0
1649748400000|2022-04-12 07:26:40|267.19|264.79|267.07|264.67|267.31|264.91|267.07|264.67|0
1649748410000|2022-04-12 07:26:50|267.13|264.73|267.19|264.79|267.31|264.91|267.13|264.73|0
1649748420000|2022-04-12 07:27:00|267.31|264.91|267.31|264.91|267.49|265.09|267.31|264.91|0
1649748430000|2022-04-12 07:27:10|267.19|264.79|267.13|264.73|267.19|264.79|267|264.6|0
1649748440000|2022-04-12 07:27:20|267.43|265.03|267|264.6|267.43|265.03|267|264.6|0
1649748450000|2022-04-12 07:27:30|267.07|264.67|267.07|264.67|267.07|264.67|266.88|264.48|0
1649748460000|2022-04-12 07:27:40|267.19|264.79|267.07|264.67|267.19|264.79|267.07|264.67|0
1649748470000|2022-04-12 07:27:50|267.19|264.79|266.94|264.54|267.19|264.79|266.94|264.54|0
1649748480000|2022-04-12 07:28:00|267.07|264.67|266.7|264.3|267.07|264.67|266.46|264.06|0
1649748490000|2022-04-12 07:28:10|266.82|264.42|266.46|264.06|266.82|264.42|266.46|264.06|0
1649748500000|2022-04-12 07:28:20|266.34|263.94|266.21|263.81|266.46|264.06|266.21|263.81|0
1649748510000|2022-04-12 07:28:30|266.46|264.06|266.94|264.54|266.94|264.54|266.46|264.06|0
1649748520000|2022-04-12 07:28:40|266.82|264.42|267.31|264.91|267.31|264.91|266.82|264.42|0
1649748530000|2022-04-12 07:28:50|267.19|264.79|266.82|264.42|267.19|264.79|266.82|264.42|0
1649748540000|2022-04-12 07:29:00|266.76|264.36|266.76|264.36|266.76|264.36|266.76|264.36|0
1649748550000|2022-04-12 07:29:10|266.82|264.42|267|264.6|267.07|264.67|266.82|264.42|0
1649748560000|2022-04-12 07:29:20|267.07|264.67|267.31|264.91|267.31|264.91|266.94|264.54|0
1649748570000|2022-04-12 07:29:30|267.19|264.79|267.19|264.79|267.19|264.79|267.19|264.79|0
1649748580000|2022-04-12 07:29:40|267.25|264.85|267.31|264.91|267.31|264.91|267.25|264.85|0
1649748590000|2022-04-12 07:29:50|267.37|264.97|267.43|265.03|267.43|265.03|267.31|264.91|0
1649748600000|2022-04-12 07:30:00|267.31|264.91|266.82|264.42|267.31|264.91|266.82|264.42|0
1649748610000|2022-04-12 07:30:10|266.94|264.54|267.19|264.79|267.19|264.79|266.82|264.42|0
1649748620000|2022-04-12 07:30:20|267.07|264.67|266.82|264.42|267.07|264.67|266.82|264.42|0
1649748630000|2022-04-12 07:30:30|266.94|264.54|266.7|264.3|266.94|264.54|266.7|264.3|0
1649748640000|2022-04-12 07:30:40|266.46|264.06|266.46|264.06|266.51|264.11|266.46|264.06|0
1649748650000|2022-04-12 07:30:50|266.21|263.81|266.09|263.69|266.21|263.81|265.73|263.33|0
1649748660000|2022-04-12 07:31:00|265.73|263.33|266.09|263.69|266.09|263.69|265.73|263.33|0
1649748670000|2022-04-12 07:31:10|265.97|263.57|266.09|263.69|266.33|263.93|265.97|263.57|0
1649748680000|2022-04-12 07:31:20|265.97|263.57|265.36|262.96|265.97|263.57|265.36|262.96|0
1649748690000|2022-04-12 07:31:30|265.24|262.84|264.88|262.48|265.24|262.84|264.88|262.48|0
1649748700000|2022-04-12 07:31:40|265|262.6|264.75|262.35|265|262.6|264.75|262.35|0
1649748710000|2022-04-12 07:31:50|264.88|262.48|265|262.6|265|262.6|264.75|262.35|0
1649748720000|2022-04-12 07:32:00|265.12|262.72|265.18|262.78|265.18|262.78|265|262.6|0
1649748730000|2022-04-12 07:32:10|265.36|262.96|265.12|262.72|265.36|262.96|265.12|262.72|0
1649748740000|2022-04-12 07:32:20|265.24|262.84|265.24|262.84|265.36|262.96|265.24|262.84|0
1649748750000|2022-04-12 07:32:30|265.18|262.78|265|262.6|265.18|262.78|265|262.6|0
1649748760000|2022-04-12 07:32:40|264.75|262.35|264.51|262.11|264.75|262.35|264.51|262.11|0
1649748770000|2022-04-12 07:32:50|264.57|262.17|264.63|262.23|264.63|262.23|264.57|262.17|0
1649748780000|2022-04-12 07:33:00|264.51|262.11|264.51|262.11|264.69|262.29|264.51|262.11|0
1649748790000|2022-04-12 07:33:10|264.39|261.99|264.51|262.11|264.51|262.11|264.39|261.99|0
1649748800000|2022-04-12 07:33:20|264.63|262.23|265.12|262.72|265.12|262.72|264.63|262.23|0
1649748810000|2022-04-12 07:33:30|265.36|262.96|265|262.6|265.36|262.96|264.87|262.47|0
1649748820000|2022-04-12 07:33:40|264.87|262.47|264.51|262.11|264.87|262.47|264.39|261.99|0
1649748830000|2022-04-12 07:33:50|264.39|261.99|264.51|262.11|264.51|262.11|264.39|261.99|0
1649748840000|2022-04-12 07:34:00|264.63|262.23|264.87|262.47|264.87|262.47|264.63|262.23|0
1649748850000|2022-04-12 07:34:10|264.81|262.41|264.87|262.47|264.87|262.47|264.75|262.35|0
1649748860000|2022-04-12 07:34:20|264.75|262.35|264.87|262.47|264.87|262.47|264.75|262.35|0
1649748870000|2022-04-12 07:34:30|264.75|262.35|265.12|262.72|265.12|262.72|264.75|262.35|0
1649748880000|2022-04-12 07:34:40|265.24|262.84|265.3|262.9|265.3|262.9|265.12|262.72|0
1649748890000|2022-04-12 07:34:50|265.24|262.84|265.36|262.96|265.36|262.96|265.24|262.84|0
1649748900000|2022-04-12 07:35:00|265.24|262.84|265.36|262.96|265.36|262.96|265.24|262.84|0
1649748910000|2022-04-12 07:35:10|265.12|262.72|265.24|262.84|265.24|262.84|265|262.6|0
1649748920000|2022-04-12 07:35:20|265.36|262.96|265.36|262.96|265.48|263.08|265.36|262.96|0
1649748930000|2022-04-12 07:35:30|265.12|262.72|265.17|262.77|265.17|262.77|265.12|262.72|0
1649748940000|2022-04-12 07:35:40|265.24|262.84|265.12|262.72|265.24|262.84|265.05|262.65|0
1649748950000|2022-04-12 07:35:50|265.24|262.84|264.93|262.53|265.24|262.84|264.87|262.47|0
1649748960000|2022-04-12 07:36:00|264.87|262.47|264.75|262.35|264.87|262.47|264.75|262.35|0
1649748970000|2022-04-12 07:36:10|264.81|262.41|264.81|262.41|264.81|262.41|264.75|262.35|0
1649748980000|2022-04-12 07:36:20|264.87|262.47|264.81|262.41|264.99|262.59|264.75|262.35|0
1649748990000|2022-04-12 07:36:30|264.75|262.35|264.39|261.99|264.75|262.35|264.39|261.99|0
1649749000000|2022-04-12 07:36:40|264.27|261.87|264.15|261.75|264.39|261.99|264.15|261.75|0
1649749010000|2022-04-12 07:36:50|264.2|261.8|264.2|261.8|264.2|261.8|264.15|261.75|0
1649749020000|2022-04-12 07:37:00|264.27|261.87|264.02|261.62|264.27|261.87|264.02|261.62|0
1649749030000|2022-04-12 07:37:10|264.08|261.68|264.27|261.87|264.27|261.87|264.02|261.62|0
1649749040000|2022-04-12 07:37:20|264.02|261.62|263.3|260.9|264.02|261.62|263.3|260.9|0
1649749050000|2022-04-12 07:37:30|263.18|260.78|263.18|260.78|263.42|261.02|263.18|260.78|0
1649749060000|2022-04-12 07:37:40|263.3|260.9|263.3|260.9|263.42|261.02|263.3|260.9|0
1649749070000|2022-04-12 07:37:50|263.42|261.02|263.78|261.38|263.78|261.38|263.42|261.02|0
1649749080000|2022-04-12 07:38:00|263.9|261.5|264.02|261.62|264.02|261.62|263.9|261.5|0
1649749090000|2022-04-12 07:38:10|264.2|261.8|264.39|261.99|264.39|261.99|264.15|261.75|0
1649749100000|2022-04-12 07:38:20|264.32|261.92|264.02|261.62|264.32|261.92|264.02|261.62|0
1649749110000|2022-04-12 07:38:30|263.9|261.5|263.9|261.5|263.9|261.5|263.9|261.5|0
1649749120000|2022-04-12 07:38:40|264.02|261.62|264.08|261.68|264.08|261.68|264.02|261.62|0
1649749130000|2022-04-12 07:38:50|263.9|261.5|264.14|261.74|264.14|261.74|263.9|261.5|0
1649749140000|2022-04-12 07:39:00|264.32|261.92|264.51|262.11|264.51|262.11|264.32|261.92|0
1649749150000|2022-04-12 07:39:10|264.39|261.99|264.39|261.99|264.39|261.99|264.14|261.74|0
1649749160000|2022-04-12 07:39:20|264.27|261.87|264.57|262.17|264.63|262.23|264.27|261.87|0
1649749170000|2022-04-12 07:39:30|264.63|262.23|264.87|262.47|264.87|262.47|264.63|262.23|0
1649749180000|2022-04-12 07:39:40|264.63|262.23|264.63|262.23|264.63|262.23|264.51|262.11|0
1649749190000|2022-04-12 07:39:50|264.75|262.35|264.51|262.11|264.75|262.35|264.51|262.11|0
1649749200000|2022-04-12 07:40:00|264.27|261.87|264.27|261.87|264.39|261.99|264.27|261.87|0
1649749210000|2022-04-12 07:40:10|264.14|261.74|264.27|261.87|264.27|261.87|264.14|261.74|0
1649749220000|2022-04-12 07:40:20|264.51|262.11|264.63|262.23|264.63|262.23|264.51|262.11|0
1649749230000|2022-04-12 07:40:30|264.51|262.11|264.63|262.23|264.63|262.23|264.51|262.11|0
1649749240000|2022-04-12 07:40:40|264.75|262.35|264.51|262.11|264.75|262.35|264.51|262.11|0
1649749250000|2022-04-12 07:40:50|264.44|262.04|264.51|262.11|264.57|262.17|264.44|262.04|0
1649749260000|2022-04-12 07:41:00|264.39|261.99|264.32|261.92|264.39|261.99|264.2|261.8|0
1649749270000|2022-04-12 07:41:10|264.14|261.74|264.2|261.8|264.27|261.87|264.14|261.74|0
1649749280000|2022-04-12 07:41:20|264.14|261.74|264.2|261.8|264.32|261.92|264.14|261.74|0
1649749290000|2022-04-12 07:41:30|264.27|261.87|264.14|261.74|264.27|261.87|264.14|261.74|0
1649749300000|2022-04-12 07:41:40|264.02|261.62|264.26|261.86|264.26|261.86|264.02|261.62|0
1649749310000|2022-04-12 07:41:50|264.02|261.62|264.02|261.62|264.02|261.62|264.02|261.62|0
1649749320000|2022-04-12 07:42:00|263.9|261.5|263.3|260.9|264.02|261.62|263.3|260.9|0
1649749330000|2022-04-12 07:42:10|263.48|261.08|263.54|261.14|263.54|261.14|263.42|261.02|0
1649749340000|2022-04-12 07:42:20|263.66|261.26|263.42|261.02|263.66|261.26|263.42|261.02|0
1649749350000|2022-04-12 07:42:30|263.54|261.14|263.78|261.38|263.78|261.38|263.54|261.14|0
1649749360000|2022-04-12 07:42:40|263.54|261.14|263.66|261.26|263.66|261.26|263.54|261.14|0
1649749370000|2022-04-12 07:42:50|263.78|261.38|264.02|261.62|264.02|261.62|263.78|261.38|0
1649749380000|2022-04-12 07:43:00|263.96|261.56|263.9|261.5|263.96|261.56|263.9|261.5|0
1649749390000|2022-04-12 07:43:10|263.78|261.38|263.66|261.26|263.78|261.38|263.66|261.26|0
1649749400000|2022-04-12 07:43:20|263.6|261.2|263.54|261.14|263.66|261.26|263.47|261.07|0
1649749410000|2022-04-12 07:43:30|263.66|261.26|263.54|261.14|263.66|261.26|263.54|261.14|0
1649749420000|2022-04-12 07:43:40|263.6|261.2|263.42|261.02|263.6|261.2|263.42|261.02|0
1649749430000|2022-04-12 07:43:50|263.05|260.65|262.69|260.29|263.05|260.65|262.69|260.29|0
1649749440000|2022-04-12 07:44:00|262.75|260.35|263.42|261.02|263.42|261.02|262.75|260.35|0
1649749450000|2022-04-12 07:44:10|263.17|260.77|263.3|260.9|263.3|260.9|263.11|260.71|0
1649749460000|2022-04-12 07:44:20|263.35|260.95|263.17|260.77|263.35|260.95|263.17|260.77|0
1649749470000|2022-04-12 07:44:30|263.3|260.9|263.17|260.77|263.3|260.9|263.05|260.65|0
1649749480000|2022-04-12 07:44:40|263.05|260.65|263.23|260.83|263.3|260.9|263.05|260.65|0
1649749490000|2022-04-12 07:44:50|263.17|260.77|263.3|260.9|263.3|260.9|263.05|260.65|0
1649749500000|2022-04-12 07:45:00|262.93|260.53|263.17|260.77|263.17|260.77|262.81|260.41|0
1649749510000|2022-04-12 07:45:10|263.3|260.9|263.42|261.02|263.42|261.02|263.3|260.9|0
1649749520000|2022-04-12 07:45:20|263.54|261.14|263.42|261.02|263.54|261.14|263.42|261.02|0
1649749530000|2022-04-12 07:45:30|263.54|261.14|263.42|261.02|263.54|261.14|263.35|260.95|0
1649749540000|2022-04-12 07:45:40|263.35|260.95|263.47|261.07|263.54|261.14|263.35|260.95|0
1649749550000|2022-04-12 07:45:50|263.54|261.14|263.84|261.44|263.84|261.44|263.47|261.07|0
1649749560000|2022-04-12 07:46:00|263.9|261.5|263.9|261.5|263.9|261.5|263.9|261.5|0
1649749570000|2022-04-12 07:46:10|263.84|261.44|264.26|261.86|264.26|261.86|263.84|261.44|0
1649749580000|2022-04-12 07:46:20|264.38|261.98|264.63|262.23|264.63|262.23|264.38|261.98|0
1649749590000|2022-04-12 07:46:30|264.75|262.35|265.05|262.65|265.05|262.65|264.75|262.35|0
1649749600000|2022-04-12 07:46:40|264.99|262.59|264.75|262.35|264.99|262.59|264.75|262.35|0
1649749610000|2022-04-12 07:46:50|264.87|262.47|265.23|262.83|265.23|262.83|264.87|262.47|0
1649749620000|2022-04-12 07:47:00|265.11|262.71|265.23|262.83|265.23|262.83|265.11|262.71|0
1649749630000|2022-04-12 07:47:10|265.35|262.95|265.48|263.08|265.48|263.08|265.35|262.95|0
1649749640000|2022-04-12 07:47:20|265.35|262.95|265.35|262.95|265.35|262.95|265.29|262.89|0
1649749650000|2022-04-12 07:47:30|265.23|262.83|265.23|262.83|265.23|262.83|265.11|262.71|0
1649749670000|2022-04-12 07:47:50|265.29|262.89|265.41|263.01|265.41|263.01|265.23|262.83|0
1649749680000|2022-04-12 07:48:00|265.48|263.08|265.48|263.08|265.48|263.08|265.35|262.95|0
1649749690000|2022-04-12 07:48:10|265.41|263.01|265.35|262.95|265.41|263.01|265.35|262.95|0
1649749700000|2022-04-12 07:48:20|265.48|263.08|265.6|263.2|265.6|263.2|265.41|263.01|0
1649749710000|2022-04-12 07:48:30|265.48|263.08|265.48|263.08|265.48|263.08|265.48|263.08|0
1649749720000|2022-04-12 07:48:40|265.41|263.01|265.6|263.2|265.6|263.2|265.41|263.01|0
1649749730000|2022-04-12 07:48:50|265.23|262.83|265.35|262.95|265.48|263.08|265.23|262.83|0
1649749740000|2022-04-12 07:49:00|265.23|262.83|265.29|262.89|265.48|263.08|265.23|262.83|0
1649749750000|2022-04-12 07:49:10|265.35|262.95|265.72|263.32|265.72|263.32|265.23|262.83|0
1649749760000|2022-04-12 07:49:20|266.08|263.68|265.72|263.32|266.08|263.68|265.72|263.32|0
1649749770000|2022-04-12 07:49:30|265.84|263.44|265.72|263.32|265.84|263.44|265.72|263.32|0
1649749780000|2022-04-12 07:49:40|265.84|263.44|265.96|263.56|265.96|263.56|265.84|263.44|0
1649749790000|2022-04-12 07:49:50|266.08|263.68|266.45|264.05|266.45|264.05|266.08|263.68|0
1649749800000|2022-04-12 07:50:00|266.33|263.93|265.72|263.32|266.33|263.93|265.6|263.2|0
1649749810000|2022-04-12 07:50:10|265.84|263.44|265.84|263.44|265.96|263.56|265.84|263.44|0
1649749820000|2022-04-12 07:50:20|265.96|263.56|266.08|263.68|266.08|263.68|265.96|263.56|0
1649749830000|2022-04-12 07:50:30|265.96|263.56|265.84|263.44|265.96|263.56|265.84|263.44|0
1649749840000|2022-04-12 07:50:40|265.65|263.25|265.47|263.07|265.65|263.25|265.47|263.07|0
1649749850000|2022-04-12 07:50:50|265.72|263.32|265.6|263.2|265.72|263.32|265.6|263.2|0
1649749860000|2022-04-12 07:51:00|265.47|263.07|265.41|263.01|265.47|263.07|265.35|262.95|0
1649749870000|2022-04-12 07:51:10|265.35|262.95|265.65|263.25|265.65|263.25|265.35|262.95|0
1649749880000|2022-04-12 07:51:20|265.6|263.2|265.47|263.07|265.6|263.2|265.47|263.07|0
1649749890000|2022-04-12 07:51:30|265.35|262.95|265.47|263.07|265.47|263.07|265.35|262.95|0
1649749900000|2022-04-12 07:51:40|265.53|263.13|265.72|263.32|265.72|263.32|265.53|263.13|0
1649749910000|2022-04-12 07:51:50|265.65|263.25|266.08|263.68|266.08|263.68|265.65|263.25|0
1649749920000|2022-04-12 07:52:00|265.78|263.38|265.84|263.44|265.96|263.56|265.78|263.38|0
1649749930000|2022-04-12 07:52:10|265.78|263.38|265.23|262.83|265.78|263.38|265.23|262.83|0
1649749940000|2022-04-12 07:52:20|265.35|262.95|265.35|262.95|265.47|263.07|265.35|262.95|0
1649749950000|2022-04-12 07:52:30|265.23|262.83|265.17|262.77|265.23|262.83|265.11|262.71|0
1649749960000|2022-04-12 07:52:40|265.23|262.83|264.99|262.59|265.23|262.83|264.99|262.59|0
1649749970000|2022-04-12 07:52:50|265.05|262.65|265.23|262.83|265.23|262.83|265.05|262.65|0
1649749980000|2022-04-12 07:53:00|265.17|262.77|265.23|262.83|265.23|262.83|265.17|262.77|0
1649749990000|2022-04-12 07:53:10|265.35|262.95|265.41|263.01|265.47|263.07|265.35|262.95|0
1649750000000|2022-04-12 07:53:20|265.47|263.07|265.84|263.44|265.84|263.44|265.47|263.07|0
1649750010000|2022-04-12 07:53:30|266.14|263.74|266.02|263.62|266.14|263.74|266.02|263.62|0
1649750020000|2022-04-12 07:53:40|266.08|263.68|266.02|263.62|266.08|263.68|265.96|263.56|0
1649750030000|2022-04-12 07:53:50|265.96|263.56|266.08|263.68|266.08|263.68|265.84|263.44|0
1649750040000|2022-04-12 07:54:00|266.2|263.8|266.2|263.8|266.2|263.8|266.2|263.8|0
1649750050000|2022-04-12 07:54:10|266.45|264.05|266.93|264.53|266.93|264.53|266.45|264.05|0
1649750060000|2022-04-12 07:54:20|267.18|264.78|267.48|265.08|267.66|265.26|267.18|264.78|0
1649750070000|2022-04-12 07:54:30|267.54|265.14|267.54|265.14|267.66|265.26|267.54|265.14|0
1649750080000|2022-04-12 07:54:40|267.36|264.96|266.93|264.53|267.36|264.96|266.93|264.53|0
1649750090000|2022-04-12 07:54:50|266.87|264.47|266.87|264.47|266.87|264.47|266.87|264.47|0
1649750100000|2022-04-12 07:55:00|267.05|264.65|266.81|264.41|267.05|264.65|266.81|264.41|0
1649750110000|2022-04-12 07:55:10|266.93|264.53|267.05|264.65|267.18|264.78|266.93|264.53|0
1649750120000|2022-04-12 07:55:20|266.81|264.41|267.05|264.65|267.05|264.65|266.81|264.41|0
1649750130000|2022-04-12 07:55:30|266.99|264.59|267.18|264.78|267.18|264.78|266.93|264.53|0
1649750140000|2022-04-12 07:55:40|267.23|264.83|267.72|265.32|267.72|265.32|267.23|264.83|0
1649750150000|2022-04-12 07:55:50|267.79|265.39|267.79|265.39|267.84|265.44|267.79|265.39|0
1649750160000|2022-04-12 07:56:00|267.72|265.32|267.6|265.2|267.72|265.32|267.54|265.14|0
1649750170000|2022-04-12 07:56:10|267.66|265.26|267.84|265.44|267.84|265.44|267.66|265.26|0
1649750180000|2022-04-12 07:56:20|267.79|265.39|267.72|265.32|267.79|265.39|267.6|265.2|0
1649750190000|2022-04-12 07:56:30|267.66|265.26|267.54|265.14|267.66|265.26|267.54|265.14|0
1649750200000|2022-04-12 07:56:40|267.42|265.02|267.36|264.96|267.54|265.14|267.36|264.96|0
1649750210000|2022-04-12 07:56:50|267.3|264.9|267.48|265.08|267.54|265.14|267.3|264.9|0
1649750220000|2022-04-12 07:57:00|267.36|264.96|267.3|264.9|267.54|265.14|267.3|264.9|0
1649750230000|2022-04-12 07:57:10|267.18|264.78|267.18|264.78|267.18|264.78|267.05|264.65|0
1649750240000|2022-04-12 07:57:20|267.11|264.71|267.23|264.83|267.3|264.9|267.05|264.65|0
1649750250000|2022-04-12 07:57:30|267.3|264.9|267.42|265.02|267.42|265.02|267.05|264.65|0
1649750260000|2022-04-12 07:57:40|267.36|264.96|267.54|265.14|267.54|265.14|267.36|264.96|0
1649750270000|2022-04-12 07:57:50|267.79|265.39|267.79|265.39|267.79|265.39|267.79|265.39|0
1649750280000|2022-04-12 07:58:00|267.91|265.51|267.91|265.51|267.91|265.51|267.91|265.51|0
1649750290000|2022-04-12 07:58:10|267.79|265.39|267.54|265.14|267.79|265.39|267.42|265.02|0
1649750300000|2022-04-12 07:58:20|267.42|265.02|267.42|265.02|267.48|265.08|267.42|265.02|0
1649750310000|2022-04-12 07:58:30|267.36|264.96|267.36|264.96|267.36|264.96|267.36|264.96|0
1649750320000|2022-04-12 07:58:40|267.3|264.9|267.42|265.02|267.42|265.02|267.3|264.9|0
1649750330000|2022-04-12 07:58:50|267.36|264.96|267.17|264.77|267.42|265.02|267.17|264.77|0
1649750340000|2022-04-12 07:59:00|267.3|264.9|267.54|265.14|267.54|265.14|267.3|264.9|0
1649750350000|2022-04-12 07:59:10|267.42|265.02|267.54|265.14|267.66|265.26|267.42|265.02|0
1649750360000|2022-04-12 07:59:20|267.42|265.02|267.6|265.2|267.6|265.2|267.42|265.02|0
1649750370000|2022-04-12 07:59:30|267.72|265.32|267.42|265.02|267.72|265.32|267.42|265.02|0
1649750380000|2022-04-12 07:59:40|267.36|264.96|267.36|264.96|267.42|265.02|267.36|264.96|0
1649750390000|2022-04-12 07:59:50|266.93|264.53|267.05|264.65|267.05|264.65|266.93|264.53|0
1649750400000|2022-04-12 08:00:00|267.23|264.83|266.62|264.22|267.23|264.83|266.62|264.22|0
1649750410000|2022-04-12 08:00:10|266.57|264.17|266.56|264.16|266.62|264.22|266.56|264.16|0
1649750420000|2022-04-12 08:00:20|266.44|264.04|266.56|264.16|266.69|264.29|266.44|264.04|0
1649750430000|2022-04-12 08:00:30|266.69|264.29|266.93|264.53|266.93|264.53|266.69|264.29|0
1649750440000|2022-04-12 08:00:40|267.17|264.77|267.3|264.9|267.3|264.9|267.05|264.65|0
1649750450000|2022-04-12 08:00:50|267.23|264.83|267.17|264.77|267.3|264.9|267.17|264.77|0
1649750460000|2022-04-12 08:01:00|267.42|265.02|268.03|265.63|268.03|265.63|267.3|264.9|0
1649750470000|2022-04-12 08:01:10|268.27|265.87|268.03|265.63|268.27|265.87|268.03|265.63|0
1649750480000|2022-04-12 08:01:20|268.15|265.75|268.15|265.75|268.39|265.99|268.15|265.75|0
1649750490000|2022-04-12 08:01:30|268.03|265.63|267.91|265.51|268.03|265.63|267.91|265.51|0
1649750500000|2022-04-12 08:01:40|268.15|265.75|268.27|265.87|268.27|265.87|268.15|265.75|0
1649750510000|2022-04-12 08:01:50|268.15|265.75|267.96|265.56|268.15|265.75|267.78|265.38|0
1649750520000|2022-04-12 08:02:00|267.91|265.51|267.78|265.38|267.91|265.51|267.78|265.38|0
1649750530000|2022-04-12 08:02:10|267.91|265.51|267.54|265.14|267.91|265.51|267.54|265.14|0
1649750540000|2022-04-12 08:02:20|267.66|265.26|267.91|265.51|267.91|265.51|267.42|265.02|0
1649750550000|2022-04-12 08:02:30|267.96|265.56|268.15|265.75|268.15|265.75|267.96|265.56|0
1649750560000|2022-04-12 08:02:40|268.03|265.63|268.27|265.87|268.27|265.87|268.03|265.63|0
1649750570000|2022-04-12 08:02:50|268.21|265.81|268.15|265.75|268.21|265.81|268.15|265.75|0
1649750580000|2022-04-12 08:03:00|268.09|265.69|267.78|265.38|268.09|265.69|267.78|265.38|0
1649750590000|2022-04-12 08:03:10|267.91|265.51|267.78|265.38|267.91|265.51|267.78|265.38|0
1649750600000|2022-04-12 08:03:20|267.66|265.26|267.78|265.38|267.78|265.38|267.66|265.26|0
1649750610000|2022-04-12 08:03:30|267.66|265.26|268.03|265.63|268.03|265.63|267.66|265.26|0
1649750620000|2022-04-12 08:03:40|268.09|265.69|267.91|265.51|268.09|265.69|267.91|265.51|0
1649750630000|2022-04-12 08:03:50|267.84|265.44|268.03|265.63|268.03|265.63|267.78|265.38|0
1649750640000|2022-04-12 08:04:00|267.9|265.5|267.78|265.38|267.9|265.5|267.78|265.38|0
1649750650000|2022-04-12 08:04:10|267.66|265.26|267.66|265.26|267.66|265.26|267.54|265.14|0
1649750660000|2022-04-12 08:04:20|267.6|265.2|267.6|265.2|267.6|265.2|267.6|265.2|0
1649750670000|2022-04-12 08:04:30|267.66|265.26|267.42|265.02|267.66|265.26|267.42|265.02|0
1649750680000|2022-04-12 08:04:40|267.29|264.89|266.74|264.34|267.29|264.89|266.74|264.34|0
1649750690000|2022-04-12 08:04:50|266.62|264.22|266.81|264.41|266.81|264.41|266.62|264.22|0
1649750700000|2022-04-12 08:05:00|266.74|264.34|267.42|265.02|267.54|265.14|266.74|264.34|0
1649750710000|2022-04-12 08:05:10|267.29|264.89|267.05|264.65|267.29|264.89|267.05|264.65|0
1649750720000|2022-04-12 08:05:20|267.17|264.77|267.17|264.77|267.17|264.77|267.05|264.65|0
1649750730000|2022-04-12 08:05:30|267.05|264.65|266.93|264.53|267.05|264.65|266.81|264.41|0
1649750740000|2022-04-12 08:05:40|267.05|264.65|267.29|264.89|267.29|264.89|267.05|264.65|0
1649750750000|2022-04-12 08:05:50|267.23|264.83|267.05|264.65|267.23|264.83|267.05|264.65|0
1649750760000|2022-04-12 08:06:00|267.11|264.71|267.11|264.71|267.11|264.71|267.11|264.71|0
1649750770000|2022-04-12 08:06:10|267.17|264.77|267.29|264.89|267.66|265.26|267.17|264.77|0
1649750790000|2022-04-12 08:06:30|267.17|264.77|266.56|264.16|267.17|264.77|266.56|264.16|0
1649750800000|2022-04-12 08:06:40|266.62|264.22|266.81|264.41|266.81|264.41|266.62|264.22|0
1649750810000|2022-04-12 08:06:50|266.68|264.28|266.68|264.28|266.81|264.41|266.68|264.28|0
1649750820000|2022-04-12 08:07:00|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1649750830000|2022-04-12 08:07:10|266.44|264.04|266.68|264.28|266.68|264.28|266.44|264.04|0
1649750840000|2022-04-12 08:07:20|266.62|264.22|266.74|264.34|266.74|264.34|266.62|264.22|0
1649750850000|2022-04-12 08:07:30|266.68|264.28|266.56|264.16|266.68|264.28|266.32|263.92|0
1649750860000|2022-04-12 08:07:40|266.68|264.28|266.62|264.22|266.68|264.28|266.62|264.22|0
1649750870000|2022-04-12 08:07:50|266.44|264.04|266.44|264.04|266.44|264.04|266.32|263.92|0
1649750880000|2022-04-12 08:08:00|266.56|264.16|266.44|264.04|266.56|264.16|266.44|264.04|0
1649750890000|2022-04-12 08:08:10|266.56|264.16|266.56|264.16|266.56|264.16|266.44|264.04|0
1649750900000|2022-04-12 08:08:20|266.68|264.28|266.56|264.16|266.68|264.28|266.56|264.16|0
1649750920000|2022-04-12 08:08:40|266.5|264.1|266.68|264.28|266.68|264.28|266.5|264.1|0
1649750930000|2022-04-12 08:08:50|266.86|264.46|266.8|264.4|266.86|264.46|266.8|264.4|0
1649750940000|2022-04-12 08:09:00|266.93|264.53|267.17|264.77|267.17|264.77|266.93|264.53|0
1649750950000|2022-04-12 08:09:10|267.05|264.65|267.41|265.01|267.41|265.01|267.05|264.65|0
1649750960000|2022-04-12 08:09:20|267.29|264.89|267.29|264.89|267.29|264.89|267.29|264.89|0
1649750970000|2022-04-12 08:09:30|267.41|265.01|267.35|264.95|267.54|265.14|267.35|264.95|0
1649750980000|2022-04-12 08:09:40|267.41|265.01|267.54|265.14|267.54|265.14|267.41|265.01|0
1649750990000|2022-04-12 08:09:50|267.41|265.01|267.54|265.14|267.66|265.26|267.41|265.01|0
1649751000000|2022-04-12 08:10:00|267.66|265.26|267.66|265.26|267.78|265.38|267.66|265.26|0
1649751010000|2022-04-12 08:10:10|267.9|265.5|268.02|265.62|268.02|265.62|267.9|265.5|0
1649751020000|2022-04-12 08:10:20|268.08|265.68|268.39|265.99|268.39|265.99|268.02|265.62|0
1649751030000|2022-04-12 08:10:30|268.27|265.87|267.84|265.44|268.27|265.87|267.84|265.44|0
1649751040000|2022-04-12 08:10:40|267.78|265.38|267.78|265.38|267.78|265.38|267.78|265.38|0
1649751050000|2022-04-12 08:10:50|267.66|265.26|268.02|265.62|268.02|265.62|267.66|265.26|0
1649751060000|2022-04-12 08:11:00|267.96|265.56|268.39|265.99|268.39|265.99|267.96|265.56|0
1649751070000|2022-04-12 08:11:10|268.27|265.87|268.15|265.75|268.33|265.93|268.15|265.75|0
1649751080000|2022-04-12 08:11:20|268.02|265.62|268.08|265.68|268.08|265.68|268.02|265.62|0
1649751090000|2022-04-12 08:11:30|267.96|265.56|268.02|265.62|268.15|265.75|267.96|265.56|0
1649751100000|2022-04-12 08:11:40|267.9|265.5|268.02|265.62|268.02|265.62|267.9|265.5|0
1649751110000|2022-04-12 08:11:50|267.9|265.5|268.02|265.62|268.02|265.62|267.9|265.5|0
1649751120000|2022-04-12 08:12:00|267.9|265.5|267.78|265.38|267.9|265.5|267.78|265.38|0
1649751130000|2022-04-12 08:12:10|267.9|265.5|267.9|265.5|268.02|265.62|267.9|265.5|0
1649751140000|2022-04-12 08:12:20|268.02|265.62|268.15|265.75|268.15|265.75|268.02|265.62|0
1649751150000|2022-04-12 08:12:30|268.02|265.62|268.08|265.68|268.08|265.68|268.02|265.62|0
1649751160000|2022-04-12 08:12:40|267.96|265.56|268.27|265.87|268.27|265.87|267.96|265.56|0
1649751170000|2022-04-12 08:12:50|268.02|265.62|268.02|265.62|268.02|265.62|268.02|265.62|0
1649751180000|2022-04-12 08:13:00|268.15|265.75|268.02|265.62|268.15|265.75|268.02|265.62|0
1649751190000|2022-04-12 08:13:10|267.9|265.5|267.9|265.5|267.9|265.5|267.84|265.44|0
1649751200000|2022-04-12 08:13:20|267.96|265.56|267.78|265.38|267.96|265.56|267.78|265.38|0
1649751210000|2022-04-12 08:13:30|267.53|265.13|267.41|265.01|267.53|265.13|267.41|265.01|0
1649751220000|2022-04-12 08:13:40|267.53|265.13|267.78|265.38|267.78|265.38|267.53|265.13|0
1649751230000|2022-04-12 08:13:50|267.66|265.26|267.66|265.26|267.66|265.26|267.66|265.26|0
1649751240000|2022-04-12 08:14:00|267.78|265.38|267.9|265.5|267.9|265.5|267.78|265.38|0
1649751250000|2022-04-12 08:14:10|268.02|265.62|268.51|266.11|268.51|266.11|268.02|265.62|0
1649751260000|2022-04-12 08:14:20|268.39|265.99|268.69|266.29|268.69|266.29|268.39|265.99|0
1649751270000|2022-04-12 08:14:30|268.76|266.36|268.63|266.23|268.76|266.36|268.63|266.23|0
1649751280000|2022-04-12 08:14:40|268.69|266.29|268.33|265.93|268.69|266.29|268.33|265.93|0
1649751290000|2022-04-12 08:14:50|268.63|266.23|268.63|266.23|268.63|266.23|268.51|266.11|0
1649751300000|2022-04-12 08:15:00|268.76|266.36|268.88|266.48|268.88|266.48|268.63|266.23|0
1649751310000|2022-04-12 08:15:10|268.76|266.36|268.39|265.99|268.76|266.36|268.39|265.99|0
1649751320000|2022-04-12 08:15:20|268.63|266.23|268.63|266.23|268.76|266.36|268.63|266.23|0
1649751330000|2022-04-12 08:15:30|268.76|266.36|268.63|266.23|268.76|266.36|268.63|266.23|0
1649751340000|2022-04-12 08:15:40|268.76|266.36|268.63|266.23|268.76|266.36|268.63|266.23|0
1649751350000|2022-04-12 08:15:50|268.69|266.29|268.76|266.36|268.76|266.36|268.69|266.29|0
1649751360000|2022-04-12 08:16:00|268.88|266.48|269.18|266.78|269.18|266.78|268.88|266.48|0
1649751370000|2022-04-12 08:16:10|269.3|266.9|269.25|266.85|269.3|266.9|269.25|266.85|0
1649751380000|2022-04-12 08:16:20|269.37|266.97|269.49|267.09|269.74|267.34|269.37|266.97|0
1649751390000|2022-04-12 08:16:30|269.61|267.21|269.49|267.09|269.61|267.21|269.37|266.97|0
1649751400000|2022-04-12 08:16:40|269.37|266.97|269.37|266.97|269.37|266.97|269.24|266.84|0
1649751410000|2022-04-12 08:16:50|269.12|266.72|269|266.6|269.18|266.78|269|266.6|0
1649751420000|2022-04-12 08:17:00|268.88|266.48|268.88|266.48|268.88|266.48|268.88|266.48|0
1649751430000|2022-04-12 08:17:10|268.63|266.23|268.63|266.23|268.63|266.23|268.63|266.23|0
1649751440000|2022-04-12 08:17:20|268.51|266.11|268.75|266.35|268.75|266.35|268.51|266.11|0
1649751450000|2022-04-12 08:17:30|269|266.6|269|266.6|269|266.6|268.94|266.54|0
1649751460000|2022-04-12 08:17:40|268.88|266.48|268.81|266.41|268.88|266.48|268.81|266.41|0
1649751470000|2022-04-12 08:17:50|268.88|266.48|268.75|266.35|268.88|266.48|268.75|266.35|0
1649751480000|2022-04-12 08:18:00|268.81|266.41|268.88|266.48|268.88|266.48|268.75|266.35|0
1649751490000|2022-04-12 08:18:10|269|266.6|268.88|266.48|269|266.6|268.88|266.48|0
1649751500000|2022-04-12 08:18:20|268.75|266.35|268.63|266.23|268.75|266.35|268.63|266.23|0
1649751510000|2022-04-12 08:18:30|268.75|266.35|268.75|266.35|268.81|266.41|268.75|266.35|0
1649751520000|2022-04-12 08:18:40|268.63|266.23|268.45|266.05|268.63|266.23|268.45|266.05|0
1649751530000|2022-04-12 08:18:50|268.63|266.23|268.51|266.11|268.63|266.23|268.51|266.11|0
1649751540000|2022-04-12 08:19:00|268.45|266.05|268.57|266.17|268.57|266.17|268.45|266.05|0
1649751550000|2022-04-12 08:19:10|268.51|266.11|268.51|266.11|268.57|266.17|268.51|266.11|0
1649751560000|2022-04-12 08:19:20|268.63|266.23|268.75|266.35|268.75|266.35|268.63|266.23|0
1649751580000|2022-04-12 08:19:40|268.63|266.23|268.75|266.35|268.75|266.35|268.63|266.23|0
1649751590000|2022-04-12 08:19:50|268.69|266.29|268.75|266.35|268.75|266.35|268.63|266.23|0
1649751600000|2022-04-12 08:20:00|269.12|266.72|269.12|266.72|269.12|266.72|269|266.6|0
1649751610000|2022-04-12 08:20:10|269.18|266.78|269.73|267.33|269.73|267.33|269.18|266.78|0
1649751620000|2022-04-12 08:20:20|269.98|267.58|269.86|267.46|269.98|267.58|269.73|267.33|0
1649751630000|2022-04-12 08:20:30|269.79|267.39|269.61|267.21|269.79|267.39|269.61|267.21|0
1649751640000|2022-04-12 08:20:40|269.49|267.09|269.42|267.02|269.49|267.09|269.37|266.97|0
1649751650000|2022-04-12 08:20:50|269.37|266.97|269.49|267.09|269.49|267.09|269.24|266.84|0
1649751660000|2022-04-12 08:21:00|269.3|266.9|269.61|267.21|269.61|267.21|269.3|266.9|0
1649751670000|2022-04-12 08:21:10|269.55|267.15|269.67|267.27|269.73|267.33|269.55|267.15|0
1649751680000|2022-04-12 08:21:20|269.73|267.33|269.86|267.46|269.86|267.46|269.73|267.33|0
1649751690000|2022-04-12 08:21:30|270.1|267.7|270.22|267.82|270.22|267.82|270.1|267.7|0
1649751700000|2022-04-12 08:21:40|270.28|267.88|270.28|267.88|270.35|267.95|270.28|267.88|0
1649751710000|2022-04-12 08:21:50|270.22|267.82|269.98|267.58|270.22|267.82|269.98|267.58|0
1649751720000|2022-04-12 08:22:00|270.1|267.7|270.1|267.7|270.22|267.82|270.1|267.7|0
1649751730000|2022-04-12 08:22:10|270.22|267.82|270.16|267.76|270.22|267.82|270.1|267.7|0
1649751740000|2022-04-12 08:22:20|270.22|267.82|270.22|267.82|270.35|267.95|270.22|267.82|0
1649751750000|2022-04-12 08:22:30|270.35|267.95|270.71|268.31|270.71|268.31|270.35|267.95|0
1649751760000|2022-04-12 08:22:40|270.59|268.19|270.35|267.95|270.59|268.19|270.35|267.95|0
1649751770000|2022-04-12 08:22:50|270.22|267.82|270.22|267.82|270.22|267.82|270.22|267.82|0
1649751780000|2022-04-12 08:23:00|270.1|267.7|270.1|267.7|270.22|267.82|270.1|267.7|0
1649751790000|2022-04-12 08:23:10|270.22|267.82|270.47|268.07|270.47|268.07|270.22|267.82|0
1649751800000|2022-04-12 08:23:20|270.35|267.95|270.28|267.88|270.35|267.95|270.22|267.82|0
1649751810000|2022-04-12 08:23:30|270.35|267.95|270.1|267.7|270.4|268|270.1|267.7|0
1649751820000|2022-04-12 08:23:40|269.98|267.58|270.1|267.7|270.1|267.7|269.98|267.58|0
1649751830000|2022-04-12 08:23:50|269.98|267.58|270.1|267.7|270.1|267.7|269.98|267.58|0
1649751840000|2022-04-12 08:24:00|269.98|267.58|269.98|267.58|269.98|267.58|269.79|267.39|0
1649751850000|2022-04-12 08:24:10|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1649751860000|2022-04-12 08:24:20|270.22|267.82|270.35|267.95|270.35|267.95|270.22|267.82|0
1649751870000|2022-04-12 08:24:30|270.22|267.82|270.22|267.82|270.35|267.95|270.22|267.82|0
1649751880000|2022-04-12 08:24:40|270.35|267.95|270.59|268.19|270.59|268.19|270.35|267.95|0
1649751890000|2022-04-12 08:24:50|270.47|268.07|270.4|268|270.59|268.19|270.4|268|0
1649751900000|2022-04-12 08:25:00|270.35|267.95|269.98|267.58|270.35|267.95|269.98|267.58|0
1649751910000|2022-04-12 08:25:10|269.73|267.33|269.73|267.33|269.73|267.33|269.73|267.33|0
1649751920000|2022-04-12 08:25:20|269.61|267.21|269.73|267.33|269.73|267.33|269.61|267.21|0
1649751930000|2022-04-12 08:25:30|269.61|267.21|269.36|266.96|269.61|267.21|269.36|266.96|0
1649751940000|2022-04-12 08:25:40|269.49|267.09|269.24|266.84|269.49|267.09|269.24|266.84|0
1649751950000|2022-04-12 08:25:50|269.36|266.96|269.36|266.96|269.49|267.09|269.36|266.96|0
1649751960000|2022-04-12 08:26:00|269.3|266.9|269.24|266.84|269.36|266.96|269.24|266.84|0
1649751970000|2022-04-12 08:26:10|269.12|266.72|269|266.6|269.12|266.72|269|266.6|0
1649751980000|2022-04-12 08:26:20|269.12|266.72|269|266.6|269.12|266.72|268.87|266.47|0
1649751990000|2022-04-12 08:26:30|269.05|266.65|269.05|266.65|269.05|266.65|269.05|266.65|0
1649752000000|2022-04-12 08:26:40|269|266.6|269.12|266.72|269.12|266.72|269|266.6|0
1649752010000|2022-04-12 08:26:50|269.36|266.96|269.42|267.02|269.49|267.09|269.36|266.96|0
1649752020000|2022-04-12 08:27:00|269.49|267.09|269.61|267.21|269.73|267.33|269.49|267.09|0
1649752030000|2022-04-12 08:27:10|269.49|267.09|269.36|266.96|269.49|267.09|269.36|266.96|0
1649752040000|2022-04-12 08:27:20|269.73|267.33|269.61|267.21|269.73|267.33|269.49|267.09|0
1649752050000|2022-04-12 08:27:30|269.67|267.27|269.98|267.58|269.98|267.58|269.67|267.27|0
1649752060000|2022-04-12 08:27:40|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1649752070000|2022-04-12 08:27:50|270.22|267.82|269.79|267.39|270.22|267.82|269.79|267.39|0
1649752080000|2022-04-12 08:28:00|269.98|267.58|270.03|267.63|270.03|267.63|269.98|267.58|0
1649752090000|2022-04-12 08:28:10|269.98|267.58|270.03|267.63|270.1|267.7|269.98|267.58|0
1649752100000|2022-04-12 08:28:20|270.1|267.7|269.98|267.58|270.1|267.7|269.98|267.58|0
1649752110000|2022-04-12 08:28:30|270.1|267.7|270.03|267.63|270.1|267.7|269.98|267.58|0
1649752120000|2022-04-12 08:28:40|270.1|267.7|269.67|267.27|270.1|267.7|269.67|267.27|0
1649752130000|2022-04-12 08:28:50|269.79|267.39|269.91|267.51|269.98|267.58|269.79|267.39|0
1649752140000|2022-04-12 08:29:00|269.85|267.45|269.85|267.45|269.98|267.58|269.85|267.45|0
1649752150000|2022-04-12 08:29:10|269.73|267.33|269.73|267.33|269.85|267.45|269.61|267.21|0
1649752160000|2022-04-12 08:29:20|269.61|267.21|269.73|267.33|269.85|267.45|269.61|267.21|0
1649752170000|2022-04-12 08:29:30|270.34|267.94|270.59|268.19|270.71|268.31|270.34|267.94|0
1649752180000|2022-04-12 08:29:40|270.47|268.07|270.59|268.19|270.59|268.19|270.47|268.07|0
1649752190000|2022-04-12 08:29:50|270.47|268.07|270.4|268|270.59|268.19|270.4|268|0
1649752200000|2022-04-12 08:30:00|270.34|267.94|270.34|267.94|270.4|268|270.34|267.94|0
1649752210000|2022-04-12 08:30:10|270.22|267.82|270.22|267.82|270.22|267.82|270.1|267.7|0
1649752220000|2022-04-12 08:30:20|270.1|267.7|269.97|267.57|270.1|267.7|269.97|267.57|0
1649752230000|2022-04-12 08:30:30|269.91|267.51|270.1|267.7|270.1|267.7|269.91|267.51|0
1649752240000|2022-04-12 08:30:40|270.71|268.31|270.65|268.25|270.71|268.31|270.52|268.12|0
1649752250000|2022-04-12 08:30:50|270.71|268.31|271.08|268.68|271.08|268.68|270.71|268.31|0
1649752260000|2022-04-12 08:31:00|271.14|268.74|271.33|268.93|271.33|268.93|271.14|268.74|0
1649752270000|2022-04-12 08:31:10|271.08|268.68|270.96|268.56|271.08|268.68|270.96|268.56|0
1649752280000|2022-04-12 08:31:20|271.08|268.68|270.83|268.43|271.08|268.68|270.83|268.43|0
1649752290000|2022-04-12 08:31:30|270.71|268.31|270.47|268.07|270.71|268.31|270.47|268.07|0
1649752300000|2022-04-12 08:31:40|270.34|267.94|270.1|267.7|270.34|267.94|270.1|267.7|0
1649752310000|2022-04-12 08:31:50|269.97|267.57|270.1|267.7|270.1|267.7|269.97|267.57|0
1649752320000|2022-04-12 08:32:00|270.22|267.82|270.22|267.82|270.28|267.88|270.22|267.82|0
1649752330000|2022-04-12 08:32:10|270.1|267.7|270.03|267.63|270.1|267.7|270.03|267.63|0
1649752340000|2022-04-12 08:32:20|270.1|267.7|270.16|267.76|270.34|267.94|270.1|267.7|0
1649752350000|2022-04-12 08:32:30|270.22|267.82|270.22|267.82|270.22|267.82|270.22|267.82|0
1649752360000|2022-04-12 08:32:40|270.1|267.7|270.34|267.94|270.34|267.94|270.1|267.7|0
1649752370000|2022-04-12 08:32:50|270.46|268.06|270.96|268.56|270.96|268.56|270.46|268.06|0
1649752380000|2022-04-12 08:33:00|271.08|268.68|270.96|268.56|271.08|268.68|270.96|268.56|0
1649752390000|2022-04-12 08:33:10|270.83|268.43|270.83|268.43|270.83|268.43|270.83|268.43|0
1649752400000|2022-04-12 08:33:20|270.96|268.56|270.96|268.56|270.96|268.56|270.83|268.43|0
1649752410000|2022-04-12 08:33:30|270.83|268.43|270.83|268.43|270.96|268.56|270.83|268.43|0
1649752420000|2022-04-12 08:33:40|270.96|268.56|271.26|268.86|271.26|268.86|270.83|268.43|0
1649752430000|2022-04-12 08:33:50|271.69|269.29|271.82|269.42|271.82|269.42|271.69|269.29|0
1649752440000|2022-04-12 08:34:00|271.88|269.48|272.06|269.66|272.06|269.66|271.88|269.48|0
1649752450000|2022-04-12 08:34:10|272.19|269.79|272.19|269.79|272.31|269.91|272.19|269.79|0
1649752460000|2022-04-12 08:34:20|272.06|269.66|271.94|269.54|272.06|269.66|271.94|269.54|0
1649752470000|2022-04-12 08:34:30|271.82|269.42|271.94|269.54|272.06|269.66|271.82|269.42|0
1649752480000|2022-04-12 08:34:40|272.06|269.66|271.94|269.54|272.06|269.66|271.94|269.54|0
1649752490000|2022-04-12 08:34:50|272|269.6|272|269.6|272|269.6|272|269.6|0
1649752500000|2022-04-12 08:35:00|272.12|269.72|272.19|269.79|272.19|269.79|272.12|269.72|0
1649752510000|2022-04-12 08:35:10|272.31|269.91|272.43|270.03|272.43|270.03|272.31|269.91|0
1649752520000|2022-04-12 08:35:20|272.31|269.91|272.37|269.97|272.43|270.03|272.31|269.91|0
1649752530000|2022-04-12 08:35:30|272.43|270.03|272.31|269.91|272.43|270.03|272.31|269.91|0
1649752540000|2022-04-12 08:35:40|272.19|269.79|272.19|269.79|272.19|269.79|272.19|269.79|0
1649752550000|2022-04-12 08:35:50|272.43|270.03|272.56|270.16|272.56|270.16|272.43|270.03|0
1649752560000|2022-04-12 08:36:00|272.68|270.28|272.8|270.4|272.8|270.4|272.68|270.28|0
1649752570000|2022-04-12 08:36:10|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1649752580000|2022-04-12 08:36:20|272.56|270.16|272.56|270.16|272.56|270.16|272.49|270.09|0
1649752590000|2022-04-12 08:36:30|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1649752600000|2022-04-12 08:36:40|272.8|270.4|273.17|270.77|273.17|270.77|272.8|270.4|0
1649752610000|2022-04-12 08:36:50|273.36|270.96|273.54|271.14|273.54|271.14|273.36|270.96|0
1649752620000|2022-04-12 08:37:00|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1649752630000|2022-04-12 08:37:10|273.91|271.51|273.67|271.27|273.91|271.51|273.67|271.27|0
1649752640000|2022-04-12 08:37:20|273.79|271.39|273.79|271.39|273.91|271.51|273.79|271.39|0
1649752650000|2022-04-12 08:37:30|274.04|271.64|273.91|271.51|274.04|271.64|273.79|271.39|0
1649752660000|2022-04-12 08:37:40|273.67|271.27|273.79|271.39|273.79|271.39|273.67|271.27|0
1649752670000|2022-04-12 08:37:50|273.91|271.51|273.79|271.39|273.91|271.51|273.79|271.39|0
1649752680000|2022-04-12 08:38:00|273.67|271.27|273.91|271.51|273.91|271.51|273.67|271.27|0
1649752690000|2022-04-12 08:38:10|273.79|271.39|273.73|271.33|273.79|271.39|273.73|271.33|0
1649752700000|2022-04-12 08:38:20|273.67|271.27|273.54|271.14|273.79|271.39|273.54|271.14|0
1649752710000|2022-04-12 08:38:30|273.67|271.27|273.67|271.27|273.79|271.39|273.67|271.27|0
1649752720000|2022-04-12 08:38:40|273.73|271.33|273.54|271.14|273.73|271.33|273.54|271.14|0
1649752730000|2022-04-12 08:38:50|273.42|271.02|273.54|271.14|273.54|271.14|273.42|271.02|0
1649752740000|2022-04-12 08:39:00|273.42|271.02|273.67|271.27|273.67|271.27|273.42|271.02|0
1649752750000|2022-04-12 08:39:10|273.79|271.39|273.79|271.39|273.91|271.51|273.79|271.39|0
1649752760000|2022-04-12 08:39:20|273.85|271.45|273.79|271.39|273.91|271.51|273.79|271.39|0
1649752780000|2022-04-12 08:39:40|273.85|271.45|273.85|271.45|273.85|271.45|273.85|271.45|0
1649752790000|2022-04-12 08:39:50|273.67|271.27|273.54|271.14|273.67|271.27|273.54|271.14|0
1649752800000|2022-04-12 08:40:00|273.67|271.27|273.79|271.39|273.79|271.39|273.67|271.27|0
1649752810000|2022-04-12 08:40:10|273.91|271.51|273.91|271.51|273.91|271.51|273.91|271.51|0
1649752820000|2022-04-12 08:40:20|273.79|271.39|274.16|271.76|274.16|271.76|273.79|271.39|0
1649752830000|2022-04-12 08:40:30|273.91|271.51|273.72|271.32|273.91|271.51|273.72|271.32|0
1649752840000|2022-04-12 08:40:40|273.79|271.39|273.6|271.2|273.79|271.39|273.6|271.2|0
1649752850000|2022-04-12 08:40:50|273.67|271.27|273.85|271.45|273.91|271.51|273.67|271.27|0
1649752860000|2022-04-12 08:41:00|273.79|271.39|274.04|271.64|274.04|271.64|273.79|271.39|0
1649752870000|2022-04-12 08:41:10|273.91|271.51|273.91|271.51|273.91|271.51|273.79|271.39|0
1649752880000|2022-04-12 08:41:20|273.85|271.45|273.66|271.26|273.85|271.45|273.66|271.26|0
1649752890000|2022-04-12 08:41:30|273.79|271.39|273.79|271.39|273.79|271.39|273.66|271.26|0
1649752900000|2022-04-12 08:41:40|273.66|271.26|273.72|271.32|273.72|271.32|273.66|271.26|0
1649752910000|2022-04-12 08:41:50|273.91|271.51|273.91|271.51|274.04|271.64|273.91|271.51|0
1649752920000|2022-04-12 08:42:00|274.04|271.64|274.04|271.64|274.04|271.64|274.04|271.64|0
1649752930000|2022-04-12 08:42:10|274.28|271.88|274.41|272.01|274.41|272.01|274.28|271.88|0
1649752940000|2022-04-12 08:42:20|274.53|272.13|273.91|271.51|274.53|272.13|273.91|271.51|0
1649752950000|2022-04-12 08:42:30|274.04|271.64|274.04|271.64|274.04|271.64|273.91|271.51|0
1649752960000|2022-04-12 08:42:40|273.91|271.51|274.04|271.64|274.04|271.64|273.91|271.51|0
1649752970000|2022-04-12 08:42:50|273.97|271.57|273.91|271.51|273.97|271.57|273.91|271.51|0
1649752980000|2022-04-12 08:43:00|274.04|271.64|273.91|271.51|274.04|271.64|273.91|271.51|0
1649752990000|2022-04-12 08:43:10|274.04|271.64|273.91|271.51|274.04|271.64|273.91|271.51|0
1649753000000|2022-04-12 08:43:20|274.04|271.64|274.04|271.64|274.04|271.64|274.04|271.64|0
1649753010000|2022-04-12 08:43:30|273.91|271.51|273.91|271.51|273.91|271.51|273.91|271.51|0
1649753020000|2022-04-12 08:43:40|273.97|271.57|273.91|271.51|273.97|271.57|273.85|271.45|0
1649753030000|2022-04-12 08:43:50|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1649753040000|2022-04-12 08:44:00|273.85|271.45|273.66|271.26|273.91|271.51|273.66|271.26|0
1649753050000|2022-04-12 08:44:10|273.54|271.14|273.66|271.26|273.66|271.26|273.54|271.14|0
1649753060000|2022-04-12 08:44:20|273.79|271.39|273.79|271.39|273.91|271.51|273.79|271.39|0
1649753070000|2022-04-12 08:44:30|273.66|271.26|273.66|271.26|273.72|271.32|273.66|271.26|0
1649753080000|2022-04-12 08:44:40|273.6|271.2|273.66|271.26|273.66|271.26|273.6|271.2|0
1649753090000|2022-04-12 08:44:50|273.6|271.2|273.72|271.32|273.72|271.32|273.6|271.2|0
1649753100000|2022-04-12 08:45:00|273.79|271.39|273.6|271.2|274.03|271.63|273.6|271.2|0
1649753110000|2022-04-12 08:45:10|273.66|271.26|273.66|271.26|273.66|271.26|273.6|271.2|0
1649753120000|2022-04-12 08:45:20|273.42|271.02|273.48|271.08|273.54|271.14|273.42|271.02|0
1649753130000|2022-04-12 08:45:30|273.54|271.14|273.54|271.14|273.54|271.14|273.54|271.14|0
1649753150000|2022-04-12 08:45:50|273.66|271.26|273.72|271.32|273.72|271.32|273.66|271.26|0
1649753160000|2022-04-12 08:46:00|273.66|271.26|273.66|271.26|273.66|271.26|273.6|271.2|0
1649753170000|2022-04-12 08:46:10|273.85|271.45|274.03|271.63|274.03|271.63|273.79|271.39|0
1649753180000|2022-04-12 08:46:20|273.91|271.51|273.91|271.51|273.91|271.51|273.91|271.51|0
1649753190000|2022-04-12 08:46:30|273.66|271.26|273.6|271.2|273.66|271.26|273.6|271.2|0
1649753200000|2022-04-12 08:46:40|273.66|271.26|273.54|271.14|273.66|271.26|273.54|271.14|0
1649753210000|2022-04-12 08:46:50|273.66|271.26|273.54|271.14|273.66|271.26|273.54|271.14|0
1649753220000|2022-04-12 08:47:00|273.66|271.26|274.53|272.13|274.53|272.13|273.66|271.26|0
1649753230000|2022-04-12 08:47:10|274.65|272.25|275.15|272.75|275.15|272.75|274.65|272.25|0
1649753240000|2022-04-12 08:47:20|275.08|272.68|275.02|272.62|275.08|272.68|275.02|272.62|0
1649753250000|2022-04-12 08:47:30|275.08|272.68|275.15|272.75|275.15|272.75|275.08|272.68|0
1649753260000|2022-04-12 08:47:40|275.02|272.62|274.9|272.5|275.02|272.62|274.9|272.5|0
1649753270000|2022-04-12 08:47:50|275.02|272.62|275.15|272.75|275.15|272.75|275.02|272.62|0
1649753280000|2022-04-12 08:48:00|275.02|272.62|275.02|272.62|275.02|272.62|274.9|272.5|0
1649753290000|2022-04-12 08:48:10|274.96|272.56|275.02|272.62|275.15|272.75|274.96|272.56|0
1649753300000|2022-04-12 08:48:20|274.9|272.5|274.65|272.25|274.9|272.5|274.65|272.25|0
1649753310000|2022-04-12 08:48:30|274.53|272.13|274.65|272.25|274.65|272.25|274.53|272.13|0
1649753320000|2022-04-12 08:48:40|274.71|272.31|274.71|272.31|274.71|272.31|274.65|272.25|0
1649753330000|2022-04-12 08:48:50|274.78|272.38|274.65|272.25|274.78|272.38|274.65|272.25|0
1649753340000|2022-04-12 08:49:00|274.53|272.13|274.53|272.13|274.53|272.13|274.4|272|0
1649753350000|2022-04-12 08:49:10|274.46|272.06|274.53|272.13|274.53|272.13|274.46|272.06|0
1649753360000|2022-04-12 08:49:20|274.4|272|274.28|271.88|274.4|272|274.22|271.82|0
1649753380000|2022-04-12 08:49:40|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649753390000|2022-04-12 08:49:50|274.28|271.88|274.4|272|274.4|272|274.28|271.88|0
1649753400000|2022-04-12 08:50:00|274.28|271.88|274.78|272.38|274.78|272.38|274.28|271.88|0
1649753410000|2022-04-12 08:50:10|274.65|272.25|274.65|272.25|274.65|272.25|274.65|272.25|0
1649753420000|2022-04-12 08:50:20|274.53|272.13|274.53|272.13|274.53|272.13|274.53|272.13|0
1649753430000|2022-04-12 08:50:30|274.4|272|274.53|272.13|274.53|272.13|274.4|272|0
1649753440000|2022-04-12 08:50:40|274.65|272.25|274.71|272.31|274.71|272.31|274.65|272.25|0
1649753450000|2022-04-12 08:50:50|274.65|272.25|274.71|272.31|274.71|272.31|274.65|272.25|0
1649753460000|2022-04-12 08:51:00|274.78|272.38|274.65|272.25|274.78|272.38|274.65|272.25|0
1649753470000|2022-04-12 08:51:10|274.71|272.31|274.65|272.25|274.71|272.31|274.65|272.25|0
1649753480000|2022-04-12 08:51:20|274.71|272.31|274.77|272.37|274.77|272.37|274.65|272.25|0
1649753490000|2022-04-12 08:51:30|274.83|272.43|275.27|272.87|275.27|272.87|274.83|272.43|0
1649753500000|2022-04-12 08:51:40|275.15|272.75|275.02|272.62|275.15|272.75|275.02|272.62|0
1649753510000|2022-04-12 08:51:50|275.08|272.68|275.02|272.62|275.15|272.75|275.02|272.62|0
1649753520000|2022-04-12 08:52:00|275.15|272.75|275.15|272.75|275.27|272.87|275.15|272.75|0
1649753530000|2022-04-12 08:52:10|275.21|272.81|275.21|272.81|275.21|272.81|275.21|272.81|0
1649753540000|2022-04-12 08:52:20|275.27|272.87|275.39|272.99|275.39|272.99|275.27|272.87|0
1649753550000|2022-04-12 08:52:30|275.52|273.12|275.52|273.12|275.52|273.12|275.52|273.12|0
1649753560000|2022-04-12 08:52:40|275.64|273.24|275.77|273.37|275.77|273.37|275.64|273.24|0
1649753570000|2022-04-12 08:52:50|275.7|273.3|275.77|273.37|275.77|273.37|275.7|273.3|0
1649753580000|2022-04-12 08:53:00|275.83|273.43|275.77|273.37|275.83|273.43|275.77|273.37|0
1649753590000|2022-04-12 08:53:10|275.64|273.24|275.64|273.24|275.64|273.24|275.64|273.24|0
1649753600000|2022-04-12 08:53:20|275.77|273.37|275.7|273.3|275.77|273.37|275.7|273.3|0
1649753610000|2022-04-12 08:53:30|275.77|273.37|275.64|273.24|275.77|273.37|275.64|273.24|0
1649753620000|2022-04-12 08:53:40|275.7|273.3|275.27|272.87|275.7|273.3|275.27|272.87|0
1649753650000|2022-04-12 08:54:10|275.21|272.81|275.15|272.75|275.21|272.81|275.15|272.75|0
1649753660000|2022-04-12 08:54:20|275.02|272.62|274.9|272.5|275.02|272.62|274.77|272.37|0
1649753670000|2022-04-12 08:54:30|275.52|273.12|275.77|273.37|275.77|273.37|275.52|273.12|0
1649753680000|2022-04-12 08:54:40|275.64|273.24|275.52|273.12|275.64|273.24|275.52|273.12|0
1649753690000|2022-04-12 08:54:50|275.39|272.99|275.39|272.99|275.39|272.99|275.27|272.87|0
1649753710000|2022-04-12 08:55:10|275.45|273.05|275.45|273.05|275.45|273.05|275.45|273.05|0
1649753720000|2022-04-12 08:55:20|275.39|272.99|275.39|272.99|275.39|272.99|275.39|272.99|0
1649753730000|2022-04-12 08:55:30|275.58|273.18|275.52|273.12|275.58|273.18|275.52|273.12|0
1649753740000|2022-04-12 08:55:40|275.39|272.99|275.39|272.99|275.39|272.99|275.39|272.99|0
1649753750000|2022-04-12 08:55:50|275.45|273.05|275.39|272.99|275.45|273.05|275.39|272.99|0
1649753760000|2022-04-12 08:56:00|275.27|272.87|275.27|272.87|275.27|272.87|275.27|272.87|0
1649753770000|2022-04-12 08:56:10|275.39|272.99|275.27|272.87|275.39|272.99|275.27|272.87|0
1649753780000|2022-04-12 08:56:20|275.33|272.93|275.33|272.93|275.39|272.99|275.33|272.93|0
1649753790000|2022-04-12 08:56:30|275.39|272.99|275.45|273.05|275.45|273.05|275.33|272.93|0
1649753800000|2022-04-12 08:56:40|275.39|272.99|275.45|273.05|275.52|273.12|275.39|272.99|0
1649753810000|2022-04-12 08:56:50|275.39|272.99|275.45|273.05|275.45|273.05|275.39|272.99|0
1649753820000|2022-04-12 08:57:00|275.39|272.99|275.45|273.05|275.52|273.12|275.39|272.99|0
1649753830000|2022-04-12 08:57:10|275.64|273.24|275.45|273.05|275.64|273.24|275.45|273.05|0
1649753840000|2022-04-12 08:57:20|275.52|273.12|275.52|273.12|275.52|273.12|275.52|273.12|0
1649753850000|2022-04-12 08:57:30|275.39|272.99|275.39|272.99|275.39|272.99|275.39|272.99|0
1649753860000|2022-04-12 08:57:40|275.45|273.05|275.39|272.99|275.45|273.05|275.39|272.99|0
1649753870000|2022-04-12 08:57:50|275.33|272.93|275.27|272.87|275.39|272.99|275.27|272.87|0
1649753880000|2022-04-12 08:58:00|275.39|272.99|275.52|273.12|275.52|273.12|275.33|272.93|0
1649753890000|2022-04-12 08:58:10|275.64|273.24|275.52|273.12|275.64|273.24|275.52|273.12|0
1649753900000|2022-04-12 08:58:20|275.33|272.93|275.33|272.93|275.33|272.93|275.33|272.93|0
1649753910000|2022-04-12 08:58:30|275.27|272.87|275.39|272.99|275.39|272.99|275.27|272.87|0
1649753920000|2022-04-12 08:58:40|275.27|272.87|275.27|272.87|275.27|272.87|275.27|272.87|0
1649753930000|2022-04-12 08:58:50|275.33|272.93|275.2|272.8|275.33|272.93|275.2|272.8|0
1649753940000|2022-04-12 08:59:00|275.27|272.87|275.27|272.87|275.27|272.87|275.27|272.87|0
1649753950000|2022-04-12 08:59:10|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1649753960000|2022-04-12 08:59:20|275.02|272.62|274.9|272.5|275.02|272.62|274.9|272.5|0
1649753970000|2022-04-12 08:59:30|274.77|272.37|277.56|275.16|277.56|275.16|274.77|272.37|0
1649753980000|2022-04-12 08:59:40|277.69|275.29|277.56|275.16|277.69|275.29|277.56|275.16|0
1649753990000|2022-04-12 08:59:50|277.44|275.04|274.41|272.01|277.44|275.04|274.41|272.01|0
1649754000000|2022-04-12 09:00:00|274.47|272.07|274.16|271.76|274.47|272.07|274.16|271.76|0
1649754010000|2022-04-12 09:00:10|274.28|271.88|274.41|272.01|274.41|272.01|274.28|271.88|0
1649754020000|2022-04-12 09:00:20|274.53|272.13|274.53|272.13|274.53|272.13|274.53|272.13|0
1649754030000|2022-04-12 09:00:30|274.41|272.01|274.16|271.76|274.41|272.01|274.16|271.76|0
1649754040000|2022-04-12 09:00:40|274.28|271.88|274.16|271.76|274.28|271.88|274.03|271.63|0
1649754050000|2022-04-12 09:00:50|274.28|271.88|274.28|271.88|274.28|271.88|274.28|271.88|0
1649754060000|2022-04-12 09:01:00|274.41|272.01|274.16|271.76|274.41|272.01|274.16|271.76|0
1649754070000|2022-04-12 09:01:10|274.03|271.63|274.03|271.63|274.03|271.63|274.03|271.63|0
1649754080000|2022-04-12 09:01:20|273.91|271.51|274.03|271.63|274.03|271.63|273.91|271.51|0
1649754090000|2022-04-12 09:01:30|273.91|271.51|273.97|271.57|274.03|271.63|273.91|271.51|0
1649754100000|2022-04-12 09:01:40|273.91|271.51|273.66|271.26|273.91|271.51|273.6|271.2|0
1649754110000|2022-04-12 09:01:50|273.79|271.39|273.91|271.51|273.91|271.51|273.79|271.39|0
1649754120000|2022-04-12 09:02:00|274.03|271.63|274.28|271.88|274.28|271.88|274.03|271.63|0
1649754130000|2022-04-12 09:02:10|274.41|272.01|274.53|272.13|274.53|272.13|274.41|272.01|0
1649754140000|2022-04-12 09:02:20|274.41|272.01|274.59|272.19|274.59|272.19|274.41|272.01|0
1649754150000|2022-04-12 09:02:30|274.65|272.25|274.59|272.19|274.65|272.25|274.53|272.13|0
1649754160000|2022-04-12 09:02:40|274.78|272.38|274.9|272.5|274.9|272.5|274.78|272.38|0
1649754180000|2022-04-12 09:03:00|274.84|272.44|274.65|272.25|274.84|272.44|274.53|272.13|0
1649754190000|2022-04-12 09:03:10|274.53|272.13|274.28|271.88|274.53|272.13|274.28|271.88|0
1649754200000|2022-04-12 09:03:20|274.34|271.94|274.41|272.01|274.41|272.01|274.34|271.94|0
1649754210000|2022-04-12 09:03:30|274.28|271.88|274.22|271.82|274.34|271.94|274.22|271.82|0
1649754220000|2022-04-12 09:03:40|274.16|271.76|274.03|271.63|274.16|271.76|273.91|271.51|0
1649754240000|2022-04-12 09:04:00|274.16|271.76|274.03|271.63|274.16|271.76|274.03|271.63|0
1649754250000|2022-04-12 09:04:10|273.91|271.51|274.03|271.63|274.03|271.63|273.91|271.51|0
1649754260000|2022-04-12 09:04:20|273.91|271.51|273.91|271.51|273.91|271.51|273.91|271.51|0
1649754270000|2022-04-12 09:04:30|273.47|271.07|274.92|272.52|274.92|272.52|273.47|271.07|0
1649754280000|2022-04-12 09:04:40|274.8|272.4|275.17|272.77|275.17|272.77|274.8|272.4|0
1649754290000|2022-04-12 09:04:50|275.04|272.64|274.92|272.52|275.04|272.64|274.92|272.52|0
1649754300000|2022-04-12 09:05:00|274.8|272.4|274.8|272.4|274.92|272.52|274.8|272.4|0
1649754310000|2022-04-12 09:05:10|274.92|272.52|275.04|272.64|275.04|272.64|274.92|272.52|0
1649754320000|2022-04-12 09:05:20|274.92|272.52|274.92|272.52|275.04|272.64|274.92|272.52|0
1649754330000|2022-04-12 09:05:30|274.86|272.46|274.92|272.52|274.92|272.52|274.86|272.46|0
1649754340000|2022-04-12 09:05:40|274.98|272.58|274.98|272.58|274.98|272.58|274.98|272.58|0
1649754350000|2022-04-12 09:05:50|275.04|272.64|275.47|273.07|275.54|273.14|275.04|272.64|0
1649754360000|2022-04-12 09:06:00|275.54|273.14|275.29|272.89|275.54|273.14|275.29|272.89|0
1649754370000|2022-04-12 09:06:10|275.35|272.95|275.47|273.07|275.47|273.07|275.35|272.95|0
1649754380000|2022-04-12 09:06:20|275.54|273.14|275.66|273.26|275.66|273.26|275.54|273.14|0
1649754400000|2022-04-12 09:06:40|275.72|273.32|275.79|273.39|275.79|273.39|275.72|273.32|0
1649754410000|2022-04-12 09:06:50|275.72|273.32|275.79|273.39|275.79|273.39|275.66|273.26|0
1649754420000|2022-04-12 09:07:00|275.72|273.32|275.79|273.39|275.79|273.39|275.66|273.26|0
1649754430000|2022-04-12 09:07:10|275.72|273.32|275.79|273.39|275.79|273.39|275.72|273.32|0
1649754440000|2022-04-12 09:07:20|275.72|273.32|275.66|273.26|275.79|273.39|275.66|273.26|0
1649754450000|2022-04-12 09:07:30|275.72|273.32|275.72|273.32|275.72|273.32|275.72|273.32|0
1649754460000|2022-04-12 09:07:40|275.79|273.39|275.66|273.26|275.79|273.39|275.66|273.26|0
1649754470000|2022-04-12 09:07:50|275.72|273.32|275.91|273.51|275.91|273.51|275.72|273.32|0
1649754480000|2022-04-12 09:08:00|275.85|273.45|275.79|273.39|275.91|273.51|275.79|273.39|0
1649754490000|2022-04-12 09:08:10|275.91|273.51|275.85|273.45|275.91|273.51|275.85|273.45|0
1649754500000|2022-04-12 09:08:20|275.79|273.39|276.28|273.88|276.28|273.88|275.79|273.39|0
1649754510000|2022-04-12 09:08:30|276.47|274.07|276.53|274.13|276.53|274.13|276.47|274.07|0
1649754520000|2022-04-12 09:08:40|276.59|274.19|276.78|274.38|276.78|274.38|276.59|274.19|0
1649754530000|2022-04-12 09:08:50|276.65|274.25|276.65|274.25|276.78|274.38|276.65|274.25|0
1649754540000|2022-04-12 09:09:00|276.78|274.38|276.78|274.38|276.78|274.38|276.71|274.31|0
1649754550000|2022-04-12 09:09:10|276.71|274.31|276.78|274.38|276.78|274.38|276.71|274.31|0
1649754560000|2022-04-12 09:09:20|276.71|274.31|276.59|274.19|276.71|274.31|276.59|274.19|0
1649754570000|2022-04-12 09:09:30|276.53|274.13|276.41|274.01|276.53|274.13|276.41|274.01|0
1649754580000|2022-04-12 09:09:40|276.47|274.07|276.41|274.01|276.47|274.07|276.41|274.01|0
1649754590000|2022-04-12 09:09:50|276.34|273.94|276.34|273.94|276.34|273.94|276.28|273.88|0
1649754600000|2022-04-12 09:10:00|276.28|273.88|276.28|273.88|276.28|273.88|276.09|273.69|0
1649754620000|2022-04-12 09:10:20|276.41|274.01|276.41|274.01|276.41|274.01|276.34|273.94|0
1649754630000|2022-04-12 09:10:30|276.34|273.94|276.22|273.82|276.34|273.94|276.22|273.82|0
1649754640000|2022-04-12 09:10:40|276.28|273.88|276.28|273.88|276.34|273.94|276.28|273.88|0
1649754650000|2022-04-12 09:10:50|276.03|273.63|276.16|273.76|276.16|273.76|276.03|273.63|0
1649754660000|2022-04-12 09:11:00|276.03|273.63|275.97|273.57|276.03|273.63|275.97|273.57|0
1649754670000|2022-04-12 09:11:10|276.03|273.63|275.78|273.38|276.03|273.63|275.78|273.38|0
1649754680000|2022-04-12 09:11:20|275.66|273.26|275.66|273.26|275.66|273.26|275.66|273.26|0
1649754690000|2022-04-12 09:11:30|275.54|273.14|275.41|273.01|275.54|273.14|275.41|273.01|0
1649754700000|2022-04-12 09:11:40|275.47|273.07|275.29|272.89|275.47|273.07|275.29|272.89|0
1649754710000|2022-04-12 09:11:50|275.16|272.76|274.92|272.52|275.16|272.76|274.92|272.52|0
1649754720000|2022-04-12 09:12:00|274.79|272.39|274.55|272.15|274.79|272.39|274.55|272.15|0
1649754730000|2022-04-12 09:12:10|274.67|272.27|274.55|272.15|274.67|272.27|274.55|272.15|0
1649754740000|2022-04-12 09:12:20|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649754750000|2022-04-12 09:12:30|274.55|272.15|274.18|271.78|274.55|272.15|274.18|271.78|0
1649754760000|2022-04-12 09:12:40|274.3|271.9|274.3|271.9|274.3|271.9|274.3|271.9|0
1649754770000|2022-04-12 09:12:50|274.36|271.96|274.3|271.9|274.36|271.96|274.3|271.9|0
1649754780000|2022-04-12 09:13:00|274.18|271.78|274.3|271.9|274.3|271.9|274.05|271.65|0
1649754790000|2022-04-12 09:13:10|274.23|271.83|274.3|271.9|274.3|271.9|274.17|271.77|0
1649754800000|2022-04-12 09:13:20|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649754810000|2022-04-12 09:13:30|274.3|271.9|274.3|271.9|274.3|271.9|274.3|271.9|0
1649754830000|2022-04-12 09:13:50|274.42|272.02|274.36|271.96|274.42|272.02|274.36|271.96|0
1649754840000|2022-04-12 09:14:00|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649754850000|2022-04-12 09:14:10|274.3|271.9|274.3|271.9|274.3|271.9|274.3|271.9|0
1649754870000|2022-04-12 09:14:30|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649754890000|2022-04-12 09:14:50|274.48|272.08|274.48|272.08|274.48|272.08|274.48|272.08|0
1649754900000|2022-04-12 09:15:00|274.42|272.02|274.48|272.08|274.54|272.14|274.42|272.02|0
1649754910000|2022-04-12 09:15:10|274.42|272.02|274.3|271.9|274.42|272.02|274.3|271.9|0
1649754920000|2022-04-12 09:15:20|274.36|271.96|274.79|272.39|274.79|272.39|274.36|271.96|0
1649754930000|2022-04-12 09:15:30|275.04|272.64|274.92|272.52|275.16|272.76|274.92|272.52|0
1649754940000|2022-04-12 09:15:40|274.98|272.58|274.92|272.52|274.98|272.58|274.79|272.39|0
1649754950000|2022-04-12 09:15:50|275.04|272.64|274.92|272.52|275.04|272.64|274.92|272.52|0
1649754960000|2022-04-12 09:16:00|275.04|272.64|274.85|272.45|275.04|272.64|274.85|272.45|0
1649754970000|2022-04-12 09:16:10|274.92|272.52|274.92|272.52|274.92|272.52|274.92|272.52|0
1649754980000|2022-04-12 09:16:20|274.79|272.39|275.16|272.76|275.16|272.76|274.79|272.39|0
1649754990000|2022-04-12 09:16:30|275.1|272.7|274.92|272.52|275.1|272.7|274.92|272.52|0
1649755000000|2022-04-12 09:16:40|274.79|272.39|274.67|272.27|274.79|272.39|274.67|272.27|0
1649755010000|2022-04-12 09:16:50|274.79|272.39|274.54|272.14|274.79|272.39|274.54|272.14|0
1649755020000|2022-04-12 09:17:00|274.42|272.02|274.54|272.14|274.54|272.14|274.42|272.02|0
1649755030000|2022-04-12 09:17:10|274.48|272.08|274.36|271.96|274.48|272.08|274.36|271.96|0
1649755040000|2022-04-12 09:17:20|274.3|271.9|274.17|271.77|274.42|272.02|274.17|271.77|0
1649755050000|2022-04-12 09:17:30|274.3|271.9|274.23|271.83|274.3|271.9|274.23|271.83|0
1649755060000|2022-04-12 09:17:40|274.17|271.77|274.17|271.77|274.17|271.77|274.17|271.77|0
1649755070000|2022-04-12 09:17:50|274.05|271.65|273.93|271.53|274.05|271.65|273.93|271.53|0
1649755080000|2022-04-12 09:18:00|274.11|271.71|274.17|271.77|274.3|271.9|274.11|271.71|0
1649755090000|2022-04-12 09:18:10|274.05|271.65|274.17|271.77|274.17|271.77|274.05|271.65|0
1649755100000|2022-04-12 09:18:20|274.3|271.9|274.3|271.9|274.3|271.9|274.3|271.9|0
1649755110000|2022-04-12 09:18:30|274.42|272.02|274.3|271.9|274.42|272.02|274.3|271.9|0
1649755130000|2022-04-12 09:18:50|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649755140000|2022-04-12 09:19:00|274.48|272.08|274.42|272.02|274.48|272.08|274.42|272.02|0
1649755160000|2022-04-12 09:19:20|274.48|272.08|274.54|272.14|274.54|272.14|274.42|272.02|0
1649755170000|2022-04-12 09:19:30|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649755180000|2022-04-12 09:19:40|274.54|272.14|274.54|272.14|274.54|272.14|274.54|272.14|0
1649755190000|2022-04-12 09:19:50|274.67|272.27|274.79|272.39|274.79|272.39|274.67|272.27|0
1649755200000|2022-04-12 09:20:00|274.67|272.27|274.54|272.14|274.67|272.27|274.54|272.14|0
1649755210000|2022-04-12 09:20:10|274.67|272.27|274.54|272.14|274.67|272.27|274.54|272.14|0
1649755220000|2022-04-12 09:20:20|274.42|272.02|274.05|271.65|274.42|272.02|274.05|271.65|0
1649755230000|2022-04-12 09:20:30|274.11|271.71|274.05|271.65|274.11|271.71|274.05|271.65|0
1649755240000|2022-04-12 09:20:40|273.92|271.52|273.55|271.15|273.92|271.52|273.43|271.03|0
1649755250000|2022-04-12 09:20:50|273.68|271.28|273.55|271.15|273.68|271.28|273.55|271.15|0
1649755260000|2022-04-12 09:21:00|273.43|271.03|273.68|271.28|273.68|271.28|273.43|271.03|0
1649755270000|2022-04-12 09:21:10|273.61|271.21|273.61|271.21|273.61|271.21|273.61|271.21|0
1649755280000|2022-04-12 09:21:20|273.68|271.28|273.68|271.28|273.8|271.4|273.68|271.28|0
1649755290000|2022-04-12 09:21:30|273.8|271.4|273.92|271.52|274.05|271.65|273.8|271.4|0
1649755300000|2022-04-12 09:21:40|273.8|271.4|273.8|271.4|273.8|271.4|273.8|271.4|0
1649755310000|2022-04-12 09:21:50|274.05|271.65|273.92|271.52|274.17|271.77|273.92|271.52|0
1649755320000|2022-04-12 09:22:00|273.98|271.58|273.92|271.52|274.05|271.65|273.92|271.52|0
1649755330000|2022-04-12 09:22:10|274.05|271.65|274.05|271.65|274.05|271.65|274.05|271.65|0
1649755340000|2022-04-12 09:22:20|274.17|271.77|274.05|271.65|274.17|271.77|274.05|271.65|0
1649755350000|2022-04-12 09:22:30|274.29|271.89|274.54|272.14|274.54|272.14|274.29|271.89|0
1649755360000|2022-04-12 09:22:40|274.79|272.39|274.79|272.39|274.79|272.39|274.79|272.39|0
1649755370000|2022-04-12 09:22:50|274.72|272.32|274.67|272.27|274.72|272.32|274.67|272.27|0
1649755380000|2022-04-12 09:23:00|274.72|272.32|274.67|272.27|274.79|272.39|274.67|272.27|0
1649755390000|2022-04-12 09:23:10|274.72|272.32|274.79|272.39|274.79|272.39|274.67|272.27|0
1649755400000|2022-04-12 09:23:20|274.66|272.26|274.54|272.14|274.72|272.32|274.54|272.14|0
1649755410000|2022-04-12 09:23:30|274.79|272.39|274.79|272.39|274.79|272.39|274.79|272.39|0
1649755420000|2022-04-12 09:23:40|274.85|272.45|274.85|272.45|274.85|272.45|274.85|272.45|0
1649755430000|2022-04-12 09:23:50|274.66|272.26|274.54|272.14|274.66|272.26|274.54|272.14|0
1649755440000|2022-04-12 09:24:00|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649755450000|2022-04-12 09:24:10|274.54|272.14|274.54|272.14|274.54|272.14|274.42|272.02|0
1649755470000|2022-04-12 09:24:30|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649755480000|2022-04-12 09:24:40|274.29|271.89|274.42|272.02|274.42|272.02|274.29|271.89|0
1649755490000|2022-04-12 09:24:50|274.54|272.14|274.54|272.14|274.54|272.14|274.54|272.14|0
1649755500000|2022-04-12 09:25:00|274.42|272.02|274.54|272.14|274.54|272.14|274.42|272.02|0
1649755520000|2022-04-12 09:25:20|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649755530000|2022-04-12 09:25:30|274.29|271.89|274.29|271.89|274.35|271.95|274.29|271.89|0
1649755540000|2022-04-12 09:25:40|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649755550000|2022-04-12 09:25:50|274.29|271.89|274.29|271.89|274.29|271.89|274.29|271.89|0
1649755560000|2022-04-12 09:26:00|274.17|271.77|274.29|271.89|274.29|271.89|274.17|271.77|0
1649755570000|2022-04-12 09:26:10|274.23|271.83|274.79|272.39|274.79|272.39|274.17|271.77|0
1649755580000|2022-04-12 09:26:20|274.91|272.51|274.79|272.39|274.91|272.51|274.79|272.39|0
1649755590000|2022-04-12 09:26:30|274.66|272.26|274.79|272.39|274.79|272.39|274.66|272.26|0
1649755600000|2022-04-12 09:26:40|274.91|272.51|274.91|272.51|274.91|272.51|274.91|272.51|0
1649755610000|2022-04-12 09:26:50|274.85|272.45|274.42|272.02|274.85|272.45|274.42|272.02|0
1649755620000|2022-04-12 09:27:00|274.35|271.95|274.42|272.02|274.42|272.02|274.29|271.89|0
1649755630000|2022-04-12 09:27:10|274.29|271.89|274.54|272.14|274.54|272.14|274.29|271.89|0
1649755640000|2022-04-12 09:27:20|274.42|272.02|274.66|272.26|274.66|272.26|274.42|272.02|0
1649755650000|2022-04-12 09:27:30|274.54|272.14|274.79|272.39|274.79|272.39|274.54|272.14|0
1649755660000|2022-04-12 09:27:40|274.72|272.32|274.79|272.39|274.79|272.39|274.72|272.32|0
1649755670000|2022-04-12 09:27:50|274.91|272.51|274.85|272.45|274.91|272.51|274.85|272.45|0
1649755680000|2022-04-12 09:28:00|274.79|272.39|275.03|272.63|275.03|272.63|274.79|272.39|0
1649755690000|2022-04-12 09:28:10|274.97|272.57|275.16|272.76|275.16|272.76|274.97|272.57|0
1649755700000|2022-04-12 09:28:20|275.59|273.19|275.65|273.25|275.65|273.25|275.53|273.13|0
1649755710000|2022-04-12 09:28:30|275.53|273.13|275.53|273.13|275.53|273.13|275.53|273.13|0
1649755720000|2022-04-12 09:28:40|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1649755730000|2022-04-12 09:28:50|275.71|273.31|275.78|273.38|275.78|273.38|275.71|273.31|0
1649755740000|2022-04-12 09:29:00|275.65|273.25|275.59|273.19|275.65|273.25|275.53|273.13|0
1649755750000|2022-04-12 09:29:10|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1649755760000|2022-04-12 09:29:20|275.78|273.38|275.53|273.13|275.78|273.38|275.46|273.06|0
1649755770000|2022-04-12 09:29:30|275.65|273.25|275.53|273.13|275.65|273.25|275.53|273.13|0
1649755780000|2022-04-12 09:29:40|275.4|273|275.28|272.88|275.53|273.13|275.28|272.88|0
1649755790000|2022-04-12 09:29:50|275.4|273|275.53|273.13|275.53|273.13|275.4|273|0
1649755800000|2022-04-12 09:30:00|275.4|273|275.65|273.25|275.65|273.25|275.4|273|0
1649755810000|2022-04-12 09:30:10|275.78|273.38|275.9|273.5|275.9|273.5|275.78|273.38|0
1649755820000|2022-04-12 09:30:20|275.78|273.38|275.65|273.25|275.78|273.38|275.65|273.25|0
1649755830000|2022-04-12 09:30:30|275.71|273.31|275.65|273.25|275.71|273.31|275.65|273.25|0
1649755840000|2022-04-12 09:30:40|275.53|273.13|275.53|273.13|275.53|273.13|275.46|273.06|0
1649755850000|2022-04-12 09:30:50|275.59|273.19|275.59|273.19|275.65|273.25|275.59|273.19|0
1649755860000|2022-04-12 09:31:00|275.53|273.13|275.16|272.76|275.65|273.25|275.16|272.76|0
1649755870000|2022-04-12 09:31:10|275.22|272.82|275.16|272.76|275.22|272.82|275.09|272.69|0
1649755880000|2022-04-12 09:31:20|275.09|272.69|275.28|272.88|275.28|272.88|275.09|272.69|0
1649755890000|2022-04-12 09:31:30|275.16|272.76|275.16|272.76|275.16|272.76|275.16|272.76|0
1649755900000|2022-04-12 09:31:40|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1649755910000|2022-04-12 09:31:50|275.16|272.76|275.65|273.25|275.65|273.25|275.16|272.76|0
1649755920000|2022-04-12 09:32:00|275.71|273.31|275.78|273.38|275.78|273.38|275.65|273.25|0
1649755930000|2022-04-12 09:32:10|276.21|273.81|276.52|274.12|276.52|274.12|276.21|273.81|0
1649755940000|2022-04-12 09:32:20|276.64|274.24|276.52|274.12|276.77|274.37|276.52|274.12|0
1649755950000|2022-04-12 09:32:30|276.27|273.87|276.27|273.87|276.4|274|276.27|273.87|0
1649755960000|2022-04-12 09:32:40|276.4|274|276.4|274|276.52|274.12|276.4|274|0
1649755970000|2022-04-12 09:32:50|276.33|273.93|276.27|273.87|276.33|273.93|276.27|273.87|0
1649755980000|2022-04-12 09:33:00|276.33|273.93|276.15|273.75|276.33|273.93|276.15|273.75|0
1649755990000|2022-04-12 09:33:10|276.02|273.62|275.9|273.5|276.02|273.62|275.9|273.5|0
1649756000000|2022-04-12 09:33:20|276.02|273.62|275.9|273.5|276.02|273.62|275.9|273.5|0
1649756010000|2022-04-12 09:33:30|275.77|273.37|275.9|273.5|275.9|273.5|275.77|273.37|0
1649756020000|2022-04-12 09:33:40|275.83|273.43|275.77|273.37|275.83|273.43|275.77|273.37|0
1649756040000|2022-04-12 09:34:00|275.9|273.5|275.9|273.5|275.9|273.5|275.9|273.5|0
1649756050000|2022-04-12 09:34:10|275.77|273.37|275.77|273.37|275.77|273.37|275.71|273.31|0
1649756060000|2022-04-12 09:34:20|275.9|273.5|276.02|273.62|276.02|273.62|275.9|273.5|0
1649756070000|2022-04-12 09:34:30|275.9|273.5|275.9|273.5|275.9|273.5|275.9|273.5|0
1649756080000|2022-04-12 09:34:40|276.02|273.62|275.77|273.37|276.02|273.62|275.77|273.37|0
1649756090000|2022-04-12 09:34:50|275.9|273.5|275.9|273.5|275.9|273.5|275.77|273.37|0
1649756100000|2022-04-12 09:35:00|275.96|273.56|276.02|273.62|276.02|273.62|275.96|273.56|0
1649756110000|2022-04-12 09:35:10|275.9|273.5|275.77|273.37|276.02|273.62|275.77|273.37|0
1649756120000|2022-04-12 09:35:20|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1649756130000|2022-04-12 09:35:30|275.59|273.19|275.59|273.19|275.59|273.19|275.59|273.19|0
1649756140000|2022-04-12 09:35:40|275.65|273.25|275.53|273.13|275.65|273.25|275.53|273.13|0
1649756150000|2022-04-12 09:35:50|275.65|273.25|275.77|273.37|275.77|273.37|275.65|273.25|0
1649756160000|2022-04-12 09:36:00|275.9|273.5|275.77|273.37|275.9|273.5|275.77|273.37|0
1649756170000|2022-04-12 09:36:10|275.9|273.5|276.02|273.62|276.02|273.62|275.9|273.5|0
1649756180000|2022-04-12 09:36:20|276.15|273.75|276.15|273.75|276.15|273.75|276.15|273.75|0
1649756200000|2022-04-12 09:36:40|276.02|273.62|276.27|273.87|276.27|273.87|276.02|273.62|0
1649756210000|2022-04-12 09:36:50|276.39|273.99|276.39|273.99|276.39|273.99|276.39|273.99|0
1649756220000|2022-04-12 09:37:00|276.27|273.87|276.27|273.87|276.33|273.93|276.27|273.87|0
1649756230000|2022-04-12 09:37:10|276.2|273.8|276.15|273.75|276.2|273.8|276.15|273.75|0
1649756240000|2022-04-12 09:37:20|276.27|273.87|276.27|273.87|276.27|273.87|276.15|273.75|0
1649756250000|2022-04-12 09:37:30|276.15|273.75|275.96|273.56|276.15|273.75|275.96|273.56|0
1649756260000|2022-04-12 09:37:40|275.9|273.5|276.02|273.62|276.02|273.62|275.9|273.5|0
1649756270000|2022-04-12 09:37:50|276.27|273.87|276.27|273.87|276.27|273.87|276.27|273.87|0
1649756290000|2022-04-12 09:38:10|276.39|273.99|276.89|274.49|276.89|274.49|276.39|273.99|0
1649756300000|2022-04-12 09:38:20|276.7|274.3|276.52|274.12|276.7|274.3|276.52|274.12|0
1649756310000|2022-04-12 09:38:30|276.64|274.24|276.64|274.24|276.64|274.24|276.64|274.24|0
1649756320000|2022-04-12 09:38:40|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649756330000|2022-04-12 09:38:50|276.27|273.87|276.39|273.99|276.39|273.99|276.27|273.87|0
1649756340000|2022-04-12 09:39:00|276.27|273.87|276.27|273.87|276.27|273.87|276.2|273.8|0
1649756350000|2022-04-12 09:39:10|276.33|273.93|276.64|274.24|276.64|274.24|276.33|273.93|0
1649756360000|2022-04-12 09:39:20|276.77|274.37|276.64|274.24|276.77|274.37|276.64|274.24|0
1649756370000|2022-04-12 09:39:30|276.7|274.3|276.64|274.24|276.7|274.3|276.64|274.24|0
1649756380000|2022-04-12 09:39:40|276.52|274.12|276.39|273.99|276.52|274.12|276.39|273.99|0
1649756390000|2022-04-12 09:39:50|276.45|274.05|276.52|274.12|276.52|274.12|276.39|273.99|0
1649756400000|2022-04-12 09:40:00|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1649756410000|2022-04-12 09:40:10|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649756420000|2022-04-12 09:40:20|276.76|274.36|277.01|274.61|277.01|274.61|276.76|274.36|0
1649756430000|2022-04-12 09:40:30|276.76|274.36|276.76|274.36|276.76|274.36|276.64|274.24|0
1649756440000|2022-04-12 09:40:40|276.89|274.49|276.64|274.24|276.89|274.49|276.64|274.24|0
1649756450000|2022-04-12 09:40:50|276.76|274.36|276.89|274.49|276.89|274.49|276.76|274.36|0
1649756460000|2022-04-12 09:41:00|276.76|274.36|276.82|274.42|276.82|274.42|276.76|274.36|0
1649756470000|2022-04-12 09:41:10|276.76|274.36|276.76|274.36|276.76|274.36|276.76|274.36|0
1649756480000|2022-04-12 09:41:20|276.64|274.24|276.76|274.36|276.76|274.36|276.64|274.24|0
1649756490000|2022-04-12 09:41:30|276.64|274.24|276.64|274.24|276.7|274.3|276.64|274.24|0
1649756500000|2022-04-12 09:41:40|276.89|274.49|276.89|274.49|276.95|274.55|276.89|274.49|0
1649756520000|2022-04-12 09:42:00|276.76|274.36|276.52|274.12|276.76|274.36|276.52|274.12|0
1649756530000|2022-04-12 09:42:10|276.58|274.18|276.52|274.12|276.64|274.24|276.52|274.12|0
1649756540000|2022-04-12 09:42:20|276.64|274.24|276.64|274.24|276.64|274.24|276.64|274.24|0
1649756550000|2022-04-12 09:42:30|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649756570000|2022-04-12 09:42:50|276.64|274.24|276.64|274.24|276.64|274.24|276.64|274.24|0
1649756580000|2022-04-12 09:43:00|276.52|274.12|276.64|274.24|276.64|274.24|276.52|274.12|0
1649756600000|2022-04-12 09:43:20|276.51|274.11|276.51|274.11|276.51|274.11|276.51|274.11|0
1649756610000|2022-04-12 09:43:30|276.64|274.24|276.64|274.24|276.7|274.3|276.64|274.24|0
1649756620000|2022-04-12 09:43:40|276.7|274.3|276.76|274.36|276.76|274.36|276.7|274.3|0
1649756650000|2022-04-12 09:44:10|277.01|274.61|276.76|274.36|277.01|274.61|276.76|274.36|0
1649756660000|2022-04-12 09:44:20|276.82|274.42|276.82|274.42|276.82|274.42|276.82|274.42|0
1649756670000|2022-04-12 09:44:30|276.89|274.49|277.01|274.61|277.01|274.61|276.89|274.49|0
1649756680000|2022-04-12 09:44:40|277.07|274.67|277.07|274.67|277.07|274.67|277.07|274.67|0
1649756690000|2022-04-12 09:44:50|277.01|274.61|277.14|274.74|277.14|274.74|277.01|274.61|0
1649756700000|2022-04-12 09:45:00|277.26|274.86|277.51|275.11|277.51|275.11|277.26|274.86|0
1649756710000|2022-04-12 09:45:10|277.57|275.17|277.01|274.61|277.57|275.17|277.01|274.61|0
1649756720000|2022-04-12 09:45:20|276.89|274.49|276.95|274.55|276.95|274.55|276.89|274.49|0
1649756730000|2022-04-12 09:45:30|276.76|274.36|276.64|274.24|276.76|274.36|276.51|274.11|0
1649756740000|2022-04-12 09:45:40|276.7|274.3|277.14|274.74|277.14|274.74|276.7|274.3|0
1649756750000|2022-04-12 09:45:50|277.26|274.86|277.38|274.98|277.38|274.98|277.26|274.86|0
1649756760000|2022-04-12 09:46:00|277.26|274.86|277.13|274.73|277.26|274.86|277.13|274.73|0
1649756770000|2022-04-12 09:46:10|277.26|274.86|277.13|274.73|277.26|274.86|277.13|274.73|0
1649756780000|2022-04-12 09:46:20|277.01|274.61|277.01|274.61|277.01|274.61|277.01|274.61|0
1649756790000|2022-04-12 09:46:30|276.89|274.49|276.89|274.49|277.01|274.61|276.89|274.49|0
1649756800000|2022-04-12 09:46:40|276.76|274.36|276.76|274.36|276.76|274.36|276.64|274.24|0
1649756810000|2022-04-12 09:46:50|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1649756820000|2022-04-12 09:47:00|276.76|274.36|277.01|274.61|277.01|274.61|276.76|274.36|0
1649756830000|2022-04-12 09:47:10|276.95|274.55|276.76|274.36|277.01|274.61|276.76|274.36|0
1649756840000|2022-04-12 09:47:20|276.7|274.3|276.76|274.36|276.76|274.36|276.7|274.3|0
1649756850000|2022-04-12 09:47:30|276.64|274.24|276.51|274.11|276.64|274.24|276.51|274.11|0
1649756860000|2022-04-12 09:47:40|276.57|274.17|276.51|274.11|276.57|274.17|276.51|274.11|0
1649756870000|2022-04-12 09:47:50|276.45|274.05|276.45|274.05|276.45|274.05|276.45|274.05|0
1649756880000|2022-04-12 09:48:00|276.39|273.99|276.45|274.05|276.45|274.05|276.39|273.99|0
1649756890000|2022-04-12 09:48:10|276.39|273.99|276.39|273.99|276.51|274.11|276.39|273.99|0
1649756900000|2022-04-12 09:48:20|276.64|274.24|276.39|273.99|276.64|274.24|276.39|273.99|0
1649756910000|2022-04-12 09:48:30|276.26|273.86|276.14|273.74|276.26|273.86|276.02|273.62|0
1649756920000|2022-04-12 09:48:40|276.02|273.62|276.02|273.62|276.02|273.62|276.02|273.62|0
1649756940000|2022-04-12 09:49:00|276.08|273.68|276.02|273.62|276.08|273.68|276.02|273.62|0
1649756950000|2022-04-12 09:49:10|275.89|273.49|275.89|273.49|276.02|273.62|275.89|273.49|0
1649756970000|2022-04-12 09:49:30|276.02|273.62|276.02|273.62|276.02|273.62|276.02|273.62|0
1649756980000|2022-04-12 09:49:40|276.26|273.86|276.26|273.86|276.26|273.86|276.26|273.86|0
1649756990000|2022-04-12 09:49:50|276.32|273.92|276.14|273.74|276.32|273.92|276.14|273.74|0
1649757000000|2022-04-12 09:50:00|276.2|273.8|276.2|273.8|276.2|273.8|276.2|273.8|0
1649757010000|2022-04-12 09:50:10|276.26|273.86|276.26|273.86|276.57|274.17|276.26|273.86|0
1649757020000|2022-04-12 09:50:20|276.39|273.99|276.88|274.48|276.88|274.48|276.39|273.99|0
1649757030000|2022-04-12 09:50:30|276.94|274.54|276.88|274.48|276.94|274.54|276.88|274.48|0
1649757040000|2022-04-12 09:50:40|277.01|274.61|277.13|274.73|277.13|274.73|277.01|274.61|0
1649757050000|2022-04-12 09:50:50|277.01|274.61|277.01|274.61|277.01|274.61|277.01|274.61|0
1649757060000|2022-04-12 09:51:00|277.13|274.73|277.26|274.86|277.26|274.86|277.13|274.73|0
1649757070000|2022-04-12 09:51:10|277.13|274.73|277.13|274.73|277.13|274.73|277.13|274.73|0
1649757080000|2022-04-12 09:51:20|277.26|274.86|277.13|274.73|277.26|274.86|277.13|274.73|0
1649757090000|2022-04-12 09:51:30|277.19|274.79|277.26|274.86|277.26|274.86|277.19|274.79|0
1649757100000|2022-04-12 09:51:40|277.19|274.79|277.01|274.61|277.26|274.86|277.01|274.61|0
1649757110000|2022-04-12 09:51:50|277.13|274.73|276.88|274.48|277.13|274.73|276.88|274.48|0
1649757120000|2022-04-12 09:52:00|276.76|274.36|276.94|274.54|276.94|274.54|276.76|274.36|0
1649757130000|2022-04-12 09:52:10|276.88|274.48|277.01|274.61|277.01|274.61|276.88|274.48|0
1649757140000|2022-04-12 09:52:20|276.94|274.54|276.88|274.48|276.94|274.54|276.88|274.48|0
1649757150000|2022-04-12 09:52:30|276.94|274.54|276.88|274.48|276.94|274.54|276.82|274.42|0
1649757160000|2022-04-12 09:52:40|276.82|274.42|277.01|274.61|277.01|274.61|276.76|274.36|0
1649757170000|2022-04-12 09:52:50|277.13|274.73|277.01|274.61|277.13|274.73|277.01|274.61|0
1649757180000|2022-04-12 09:53:00|277.07|274.67|277.13|274.73|277.13|274.73|277.07|274.67|0
1649757190000|2022-04-12 09:53:10|277.19|274.79|277.13|274.73|277.19|274.79|277.13|274.73|0
1649757200000|2022-04-12 09:53:20|277.26|274.86|277.26|274.86|277.26|274.86|277.26|274.86|0
1649757210000|2022-04-12 09:53:30|277.19|274.79|277.13|274.73|277.19|274.79|277.13|274.73|0
1649757220000|2022-04-12 09:53:40|277.26|274.86|277.26|274.86|277.26|274.86|277.26|274.86|0
1649757230000|2022-04-12 09:53:50|277.32|274.92|277.38|274.98|277.38|274.98|277.32|274.92|0
1649757240000|2022-04-12 09:54:00|277.5|275.1|277.26|274.86|277.5|275.1|277.26|274.86|0
1649757250000|2022-04-12 09:54:10|277.32|274.92|277.38|274.98|277.38|274.98|277.26|274.86|0
1649757260000|2022-04-12 09:54:20|277.26|274.86|277.26|274.86|277.26|274.86|277.26|274.86|0
1649757270000|2022-04-12 09:54:30|277.32|274.92|277.32|274.92|277.32|274.92|277.32|274.92|0
1649757280000|2022-04-12 09:54:40|277.26|274.86|277.63|275.23|277.63|275.23|277.26|274.86|0
1649757290000|2022-04-12 09:54:50|278|275.6|278.13|275.73|278.13|275.73|278|275.6|0
1649757300000|2022-04-12 09:55:00|278|275.6|278|275.6|278|275.6|278|275.6|0
1649757310000|2022-04-12 09:55:10|277.88|275.48|278|275.6|278|275.6|277.88|275.48|0
1649757320000|2022-04-12 09:55:20|278.06|275.66|277.88|275.48|278.13|275.73|277.75|275.35|0
1649757330000|2022-04-12 09:55:30|277.94|275.54|277.38|274.98|277.94|275.54|277.38|274.98|0
1649757340000|2022-04-12 09:55:40|277.5|275.1|277.5|275.1|277.5|275.1|277.5|275.1|0
1649757350000|2022-04-12 09:55:50|277.44|275.04|277.5|275.1|277.5|275.1|277.44|275.04|0
1649757370000|2022-04-12 09:56:10|277.44|275.04|277.5|275.1|277.5|275.1|277.44|275.04|0
1649757380000|2022-04-12 09:56:20|277.38|274.98|277.5|275.1|277.5|275.1|277.38|274.98|0
1649757390000|2022-04-12 09:56:30|277.38|274.98|277.38|274.98|277.38|274.98|277.38|274.98|0
1649757400000|2022-04-12 09:56:40|277.13|274.73|277.25|274.85|277.25|274.85|277.13|274.73|0
1649757410000|2022-04-12 09:56:50|277.13|274.73|277.13|274.73|277.13|274.73|277.13|274.73|0
1649757420000|2022-04-12 09:57:00|277.25|274.85|277.01|274.61|277.25|274.85|277.01|274.61|0
1649757430000|2022-04-12 09:57:10|277.13|274.73|277.13|274.73|277.13|274.73|277.13|274.73|0
1649757440000|2022-04-12 09:57:20|277.01|274.61|277.01|274.61|277.01|274.61|276.88|274.48|0
1649757450000|2022-04-12 09:57:30|276.88|274.48|277.01|274.61|277.01|274.61|276.88|274.48|0
1649757460000|2022-04-12 09:57:40|277.13|274.73|277.13|274.73|277.13|274.73|277.01|274.61|0
1649757470000|2022-04-12 09:57:50|277.5|275.1|277.75|275.35|277.75|275.35|277.5|275.1|0
1649757480000|2022-04-12 09:58:00|277.69|275.29|277.63|275.23|277.75|275.35|277.63|275.23|0
1649757490000|2022-04-12 09:58:10|277.75|275.35|277.75|275.35|277.75|275.35|277.69|275.29|0
1649757500000|2022-04-12 09:58:20|277.88|275.48|278|275.6|278|275.6|277.88|275.48|0
1649757510000|2022-04-12 09:58:30|277.88|275.48|278.25|275.85|278.25|275.85|277.88|275.48|0
1649757520000|2022-04-12 09:58:40|278.5|276.1|278.12|275.72|278.5|276.1|278.12|275.72|0
1649757530000|2022-04-12 09:58:50|278.25|275.85|278.12|275.72|278.25|275.85|278.12|275.72|0
1649757540000|2022-04-12 09:59:00|278|275.6|277.63|275.23|278|275.6|277.63|275.23|0
1649757550000|2022-04-12 09:59:10|277.5|275.1|277.38|274.98|277.5|275.1|277.38|274.98|0
1649757560000|2022-04-12 09:59:20|277.31|274.91|277.25|274.85|277.31|274.91|277.25|274.85|0
1649757570000|2022-04-12 09:59:30|277|274.6|276.88|274.48|277|274.6|276.88|274.48|0
1649757580000|2022-04-12 09:59:40|276.76|274.36|276.88|274.48|276.88|274.48|276.76|274.36|0
1649757590000|2022-04-12 09:59:50|277|274.6|276.88|274.48|277|274.6|276.88|274.48|0
1649757600000|2022-04-12 10:00:00|276.82|274.42|276.94|274.54|276.94|274.54|276.63|274.23|0
1649757610000|2022-04-12 10:00:10|277|274.6|276.94|274.54|277|274.6|276.88|274.48|0
1649757620000|2022-04-12 10:00:20|276.88|274.48|276.88|274.48|277|274.6|276.88|274.48|0
1649757630000|2022-04-12 10:00:30|276.76|274.36|277|274.6|277|274.6|276.76|274.36|0
1649757640000|2022-04-12 10:00:40|277.13|274.73|277.13|274.73|277.38|274.98|277.13|274.73|0
1649757650000|2022-04-12 10:00:50|277|274.6|277|274.6|277|274.6|277|274.6|0
1649757660000|2022-04-12 10:01:00|277.13|274.73|277.13|274.73|277.13|274.73|277|274.6|0
1649757670000|2022-04-12 10:01:10|277|274.6|277.25|274.85|277.25|274.85|277|274.6|0
1649757680000|2022-04-12 10:01:20|277.13|274.73|277.13|274.73|277.13|274.73|277.13|274.73|0
1649757690000|2022-04-12 10:01:30|277.19|274.79|277.13|274.73|277.25|274.85|277.13|274.73|0
1649757700000|2022-04-12 10:01:40|277|274.6|277|274.6|277.06|274.66|277|274.6|0
1649757710000|2022-04-12 10:01:50|277.13|274.73|277.25|274.85|277.25|274.85|277.13|274.73|0
1649757720000|2022-04-12 10:02:00|277.38|274.98|277.38|274.98|277.38|274.98|277.38|274.98|0
1649757730000|2022-04-12 10:02:10|277.63|275.23|277.75|275.35|277.75|275.35|277.63|275.23|0
1649757740000|2022-04-12 10:02:20|277.87|275.47|277.75|275.35|277.87|275.47|277.75|275.35|0
1649757760000|2022-04-12 10:02:40|277.81|275.41|277.87|275.47|277.87|275.47|277.81|275.41|0
1649757770000|2022-04-12 10:02:50|278|275.6|278.12|275.72|278.25|275.85|278|275.6|0
1649757780000|2022-04-12 10:03:00|278.25|275.85|278.37|275.97|278.37|275.97|278.25|275.85|0
1649757790000|2022-04-12 10:03:10|278.31|275.91|278.12|275.72|278.31|275.91|278.12|275.72|0
1649757800000|2022-04-12 10:03:20|278.18|275.78|278.12|275.72|278.25|275.85|278.12|275.72|0
1649757810000|2022-04-12 10:03:30|278|275.6|277.87|275.47|278|275.6|277.87|275.47|0
1649757820000|2022-04-12 10:03:40|277.75|275.35|277.87|275.47|277.87|275.47|277.75|275.35|0
1649757830000|2022-04-12 10:03:50|277.75|275.35|277.81|275.41|277.81|275.41|277.75|275.35|0
1649757840000|2022-04-12 10:04:00|277.87|275.47|277.62|275.22|277.87|275.47|277.62|275.22|0
1649757850000|2022-04-12 10:04:10|277.5|275.1|277.75|275.35|277.87|275.47|277.5|275.1|0
1649757860000|2022-04-12 10:04:20|277.62|275.22|277.62|275.22|277.62|275.22|277.62|275.22|0
1649757870000|2022-04-12 10:04:30|277.56|275.16|277.62|275.22|277.62|275.22|277.56|275.16|0
1649757880000|2022-04-12 10:04:40|277.5|275.1|277.5|275.1|277.5|275.1|277.38|274.98|0
1649757900000|2022-04-12 10:05:00|277.38|274.98|277.38|274.98|277.38|274.98|277.38|274.98|0
1649757910000|2022-04-12 10:05:10|277.25|274.85|277.13|274.73|277.25|274.85|277.13|274.73|0
1649757920000|2022-04-12 10:05:20|277.25|274.85|277.13|274.73|277.25|274.85|277.13|274.73|0
1649757930000|2022-04-12 10:05:30|277|274.6|277.38|274.98|277.38|274.98|277|274.6|0
1649757940000|2022-04-12 10:05:40|277.25|274.85|277.38|274.98|277.38|274.98|277.13|274.73|0
1649757950000|2022-04-12 10:05:50|277.25|274.85|277.13|274.73|277.25|274.85|277.13|274.73|0
1649757960000|2022-04-12 10:06:00|277|274.6|277|274.6|277|274.6|276.88|274.48|0
1649757970000|2022-04-12 10:06:10|276.88|274.48|276.75|274.35|276.88|274.48|276.63|274.23|0
1649757990000|2022-04-12 10:06:30|276.63|274.23|276.63|274.23|276.63|274.23|276.63|274.23|0
1649758000000|2022-04-12 10:06:40|276.5|274.1|276.5|274.1|276.63|274.23|276.5|274.1|0
1649758010000|2022-04-12 10:06:50|276.63|274.23|276.63|274.23|276.63|274.23|276.63|274.23|0
1649758020000|2022-04-12 10:07:00|276.5|274.1|276.5|274.1|276.5|274.1|276.38|273.98|0
1649758030000|2022-04-12 10:07:10|276.63|274.23|276.63|274.23|276.63|274.23|276.63|274.23|0
1649758040000|2022-04-12 10:07:20|276.69|274.29|276.75|274.35|276.75|274.35|276.69|274.29|0
1649758050000|2022-04-12 10:07:30|276.88|274.48|276.88|274.48|277|274.6|276.88|274.48|0
1649758080000|2022-04-12 10:08:00|276.75|274.35|276.75|274.35|276.75|274.35|276.75|274.35|0
1649758090000|2022-04-12 10:08:10|276.63|274.23|276.5|274.1|276.63|274.23|276.5|274.1|0
1649758100000|2022-04-12 10:08:20|276.88|274.48|277|274.6|277|274.6|276.88|274.48|0
1649758110000|2022-04-12 10:08:30|276.94|274.54|277|274.6|277|274.6|276.94|274.54|0
1649758120000|2022-04-12 10:08:40|276.94|274.54|277|274.6|277|274.6|276.94|274.54|0
1649758130000|2022-04-12 10:08:50|277.13|274.73|277.37|274.97|277.62|275.22|277.13|274.73|0
1649758140000|2022-04-12 10:09:00|277.25|274.85|277.12|274.72|277.37|274.97|277.12|274.72|0
1649758150000|2022-04-12 10:09:10|277.37|274.97|277.37|274.97|277.43|275.03|277.37|274.97|0
1649758160000|2022-04-12 10:09:20|277.5|275.1|277.37|274.97|277.5|275.1|277.37|274.97|0
1649758170000|2022-04-12 10:09:30|277.31|274.91|277.25|274.85|277.31|274.91|277.25|274.85|0
1649758180000|2022-04-12 10:09:40|277.12|274.72|277.25|274.85|277.25|274.85|277.12|274.72|0
1649758190000|2022-04-12 10:09:50|277.18|274.78|277.31|274.91|277.31|274.91|277.18|274.78|0
1649758200000|2022-04-12 10:10:00|277.25|274.85|277.25|274.85|277.37|274.97|277.25|274.85|0
1649758210000|2022-04-12 10:10:10|277.18|274.78|277.18|274.78|277.18|274.78|277.18|274.78|0
1649758220000|2022-04-12 10:10:20|277.06|274.66|277|274.6|277.06|274.66|276.88|274.48|0
1649758230000|2022-04-12 10:10:30|276.75|274.35|276.63|274.23|276.75|274.35|276.63|274.23|0
1649758250000|2022-04-12 10:10:50|276.75|274.35|276.63|274.23|276.75|274.35|276.63|274.23|0
1649758260000|2022-04-12 10:11:00|276.56|274.16|276.63|274.23|276.75|274.35|276.56|274.16|0
1649758270000|2022-04-12 10:11:10|276.69|274.29|276.75|274.35|276.75|274.35|276.63|274.23|0
1649758280000|2022-04-12 10:11:20|276.63|274.23|276.81|274.41|276.88|274.48|276.63|274.23|0
1649758290000|2022-04-12 10:11:30|276.88|274.48|277|274.6|277.25|274.85|276.88|274.48|0
1649758300000|2022-04-12 10:11:40|276.88|274.48|277|274.6|277|274.6|276.88|274.48|0
1649758310000|2022-04-12 10:11:50|277.12|274.72|277.12|274.72|277.12|274.72|277.12|274.72|0
1649758320000|2022-04-12 10:12:00|277|274.6|277|274.6|277|274.6|276.93|274.53|0
1649758330000|2022-04-12 10:12:10|277.12|274.72|277.25|274.85|277.37|274.97|277.12|274.72|0
1649758340000|2022-04-12 10:12:20|277.12|274.72|277.12|274.72|277.18|274.78|277.12|274.72|0
1649758350000|2022-04-12 10:12:30|277.25|274.85|277.25|274.85|277.25|274.85|277.25|274.85|0
1649758360000|2022-04-12 10:12:40|277.18|274.78|277.18|274.78|277.18|274.78|277.12|274.72|0
1649758370000|2022-04-12 10:12:50|277.12|274.72|277.12|274.72|277.12|274.72|277.06|274.66|0
1649758380000|2022-04-12 10:13:00|277.18|274.78|277.12|274.72|277.18|274.78|277|274.6|0
1649758390000|2022-04-12 10:13:10|277.25|274.85|277.62|275.22|277.62|275.22|277.18|274.78|0
1649758400000|2022-04-12 10:13:20|277.68|275.28|277.68|275.28|277.68|275.28|277.68|275.28|0
1649758410000|2022-04-12 10:13:30|277.75|275.35|278.12|275.72|278.12|275.72|277.75|275.35|0
1649758420000|2022-04-12 10:13:40|278.24|275.84|278.12|275.72|278.24|275.84|278.12|275.72|0
1649758430000|2022-04-12 10:13:50|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649758440000|2022-04-12 10:14:00|278.12|275.72|277.5|275.1|278.12|275.72|277.5|275.1|0
1649758450000|2022-04-12 10:14:10|277.62|275.22|277.74|275.34|277.74|275.34|277.62|275.22|0
1649758460000|2022-04-12 10:14:20|277.62|275.22|277.12|274.72|277.62|275.22|277.12|274.72|0
1649758470000|2022-04-12 10:14:30|277.25|274.85|277.25|274.85|277.25|274.85|277.18|274.78|0
1649758480000|2022-04-12 10:14:40|276.93|274.53|277|274.6|277|274.6|276.93|274.53|0
1649758490000|2022-04-12 10:14:50|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1649758500000|2022-04-12 10:15:00|276.75|274.35|276.75|274.35|276.75|274.35|276.75|274.35|0
1649758510000|2022-04-12 10:15:10|276.87|274.47|276.5|274.1|276.87|274.47|276.5|274.1|0
1649758520000|2022-04-12 10:15:20|276.63|274.23|276.5|274.1|276.63|274.23|276.5|274.1|0
1649758530000|2022-04-12 10:15:30|277|274.6|276.87|274.47|277|274.6|276.75|274.35|0
1649758540000|2022-04-12 10:15:40|276.75|274.35|276.63|274.23|276.75|274.35|276.63|274.23|0
1649758560000|2022-04-12 10:16:00|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1649758570000|2022-04-12 10:16:10|276.75|274.35|276.75|274.35|276.75|274.35|276.75|274.35|0
1649758580000|2022-04-12 10:16:20|276.68|274.28|276.75|274.35|276.75|274.35|276.68|274.28|0
1649758600000|2022-04-12 10:16:40|276.62|274.22|276.44|274.04|276.62|274.22|276.44|274.04|0
1649758610000|2022-04-12 10:16:50|276.38|273.98|276.38|273.98|276.38|273.98|276.38|273.98|0
1649758620000|2022-04-12 10:17:00|276.25|273.85|276.38|273.98|276.38|273.98|276.25|273.85|0
1649758630000|2022-04-12 10:17:10|276.25|273.85|276.25|273.85|276.25|273.85|276.25|273.85|0
1649758640000|2022-04-12 10:17:20|276.13|273.73|276.25|273.85|276.25|273.85|276.13|273.73|0
1649758650000|2022-04-12 10:17:30|276.5|274.1|276.62|274.22|276.75|274.35|276.5|274.1|0
1649758660000|2022-04-12 10:17:40|276.5|274.1|276.38|273.98|276.5|274.1|276.38|273.98|0
1649758670000|2022-04-12 10:17:50|276.44|274.04|276.44|274.04|276.5|274.1|276.44|274.04|0
1649758680000|2022-04-12 10:18:00|276.5|274.1|276.38|273.98|276.5|274.1|276.38|273.98|0
1649758690000|2022-04-12 10:18:10|276.5|274.1|276.38|273.98|276.5|274.1|276.38|273.98|0
1649758700000|2022-04-12 10:18:20|276.5|274.1|276.38|273.98|276.5|274.1|276.38|273.98|0
1649758710000|2022-04-12 10:18:30|276.13|273.73|275.88|273.48|276.13|273.73|275.88|273.48|0
1649758720000|2022-04-12 10:18:40|275.76|273.36|276|273.6|276|273.6|275.76|273.36|0
1649758730000|2022-04-12 10:18:50|275.94|273.54|275.88|273.48|275.94|273.54|275.88|273.48|0
1649758740000|2022-04-12 10:19:00|276|273.6|275.94|273.54|276|273.6|275.88|273.48|0
1649758750000|2022-04-12 10:19:10|276|273.6|275.88|273.48|276|273.6|275.88|273.48|0
1649758760000|2022-04-12 10:19:20|275.76|273.36|275.76|273.36|275.76|273.36|275.76|273.36|0
1649758770000|2022-04-12 10:19:30|275.88|273.48|275.94|273.54|275.94|273.54|275.88|273.48|0
1649758780000|2022-04-12 10:19:40|275.88|273.48|275.88|273.48|276.13|273.73|275.88|273.48|0
1649758790000|2022-04-12 10:19:50|275.75|273.35|275.75|273.35|275.88|273.48|275.75|273.35|0
1649758800000|2022-04-12 10:20:00|275.88|273.48|275.94|273.54|275.94|273.54|275.75|273.35|0
1649758810000|2022-04-12 10:20:10|276|273.6|275.75|273.35|276|273.6|275.75|273.35|0
1649758820000|2022-04-12 10:20:20|275.81|273.41|275.63|273.23|275.88|273.48|275.63|273.23|0
1649758830000|2022-04-12 10:20:30|275.57|273.17|275.51|273.11|275.57|273.17|275.51|273.11|0
1649758840000|2022-04-12 10:20:40|275.38|272.98|275.51|273.11|275.51|273.11|275.38|272.98|0
1649758850000|2022-04-12 10:20:50|275.63|273.23|275.63|273.23|275.63|273.23|275.63|273.23|0
1649758860000|2022-04-12 10:21:00|275.51|273.11|275.69|273.29|275.69|273.29|275.51|273.11|0
1649758870000|2022-04-12 10:21:10|275.75|273.35|275.63|273.23|275.75|273.35|275.63|273.23|0
1649758880000|2022-04-12 10:21:20|275.75|273.35|275.63|273.23|275.75|273.35|275.63|273.23|0
1649758890000|2022-04-12 10:21:30|275.57|273.17|275.63|273.23|275.63|273.23|275.57|273.17|0
1649758900000|2022-04-12 10:21:40|275.75|273.35|275.75|273.35|275.75|273.35|275.75|273.35|0
1649758910000|2022-04-12 10:21:50|276|273.6|276.13|273.73|276.13|273.73|276|273.6|0
1649758920000|2022-04-12 10:22:00|276.25|273.85|276.25|273.85|276.37|273.97|276.25|273.85|0
1649758930000|2022-04-12 10:22:10|276.13|273.73|276.13|273.73|276.13|273.73|276.13|273.73|0
1649758940000|2022-04-12 10:22:20|276.25|273.85|276.13|273.73|276.25|273.85|276.13|273.73|0
1649758950000|2022-04-12 10:22:30|276.19|273.79|276.25|273.85|276.25|273.85|276.19|273.79|0
1649758960000|2022-04-12 10:22:40|276.13|273.73|276.13|273.73|276.13|273.73|276.13|273.73|0
1649758970000|2022-04-12 10:22:50|276.25|273.85|276.13|273.73|276.25|273.85|276.13|273.73|0
1649758980000|2022-04-12 10:23:00|276|273.6|276|273.6|276|273.6|276|273.6|0
1649758990000|2022-04-12 10:23:10|275.88|273.48|276|273.6|276|273.6|275.88|273.48|0
1649759000000|2022-04-12 10:23:20|276.25|273.85|276|273.6|276.25|273.85|276|273.6|0
1649759010000|2022-04-12 10:23:30|275.88|273.48|275.75|273.35|275.88|273.48|275.75|273.35|0
1649759020000|2022-04-12 10:23:40|275.63|273.23|275.75|273.35|275.75|273.35|275.63|273.23|0
1649759030000|2022-04-12 10:23:50|275.88|273.48|275.81|273.41|275.88|273.48|275.81|273.41|0
1649759040000|2022-04-12 10:24:00|275.75|273.35|275.75|273.35|275.75|273.35|275.69|273.29|0
1649759050000|2022-04-12 10:24:10|275.63|273.23|275.51|273.11|275.63|273.23|275.38|272.98|0
1649759060000|2022-04-12 10:24:20|275.38|272.98|275.38|272.98|275.38|272.98|275.32|272.92|0
1649759070000|2022-04-12 10:24:30|275.51|273.11|275.63|273.23|275.63|273.23|275.51|273.11|0
1649759080000|2022-04-12 10:24:40|275.88|273.48|275.88|273.48|275.88|273.48|275.88|273.48|0
1649759090000|2022-04-12 10:24:50|275.94|273.54|275.94|273.54|275.94|273.54|275.94|273.54|0
1649759100000|2022-04-12 10:25:00|275.88|273.48|275.63|273.23|275.88|273.48|275.63|273.23|0
1649759110000|2022-04-12 10:25:10|275.5|273.1|275.38|272.98|275.5|273.1|275.38|272.98|0
1649759120000|2022-04-12 10:25:20|275.13|272.73|275.13|272.73|275.13|272.73|275.13|272.73|0
1649759130000|2022-04-12 10:25:30|275.26|272.86|275.32|272.92|275.32|272.92|275.13|272.73|0
1649759140000|2022-04-12 10:25:40|275.38|272.98|275.38|272.98|275.5|273.1|275.38|272.98|0
1649759150000|2022-04-12 10:25:50|275.5|273.1|275.5|273.1|275.5|273.1|275.44|273.04|0
1649759160000|2022-04-12 10:26:00|275.44|273.04|275.38|272.98|275.5|273.1|275.38|272.98|0
1649759170000|2022-04-12 10:26:10|275.5|273.1|275.5|273.1|275.5|273.1|275.5|273.1|0
1649759180000|2022-04-12 10:26:20|275.38|272.98|275.38|272.98|275.38|272.98|275.38|272.98|0
1649759200000|2022-04-12 10:26:40|275.32|272.92|275.26|272.86|275.32|272.92|275.26|272.86|0
1649759210000|2022-04-12 10:26:50|275.13|272.73|275.26|272.86|275.26|272.86|275.13|272.73|0
1649759220000|2022-04-12 10:27:00|275.13|272.73|275.26|272.86|275.26|272.86|275.13|272.73|0
1649759230000|2022-04-12 10:27:10|275.13|272.73|275.26|272.86|275.26|272.86|275.13|272.73|0
1649759240000|2022-04-12 10:27:20|275.13|272.73|275.26|272.86|275.26|272.86|275.13|272.73|0
1649759250000|2022-04-12 10:27:30|275.19|272.79|275.13|272.73|275.19|272.79|275.13|272.73|0
1649759260000|2022-04-12 10:27:40|275.32|272.92|275.5|273.1|275.5|273.1|275.32|272.92|0
1649759270000|2022-04-12 10:27:50|275.38|272.98|275.5|273.1|275.5|273.1|275.38|272.98|0
1649759280000|2022-04-12 10:28:00|275.88|273.48|275.75|273.35|275.88|273.48|275.75|273.35|0
1649759290000|2022-04-12 10:28:10|275.88|273.48|275.88|273.48|275.88|273.48|275.88|273.48|0
1649759300000|2022-04-12 10:28:20|275.75|273.35|275.75|273.35|275.75|273.35|275.75|273.35|0
1649759310000|2022-04-12 10:28:30|275.69|273.29|275.75|273.35|275.75|273.35|275.69|273.29|0
1649759320000|2022-04-12 10:28:40|275.81|273.41|275.87|273.47|275.87|273.47|275.81|273.41|0
1649759330000|2022-04-12 10:28:50|276.12|273.72|276.25|273.85|276.25|273.85|276.12|273.72|0
1649759340000|2022-04-12 10:29:00|276.37|273.97|276.37|273.97|276.37|273.97|276.37|273.97|0
1649759350000|2022-04-12 10:29:10|276.43|274.03|276.5|274.1|276.5|274.1|276.37|273.97|0
1649759360000|2022-04-12 10:29:20|276.37|273.97|276.5|274.1|276.5|274.1|276.37|273.97|0
1649759370000|2022-04-12 10:29:30|276.62|274.22|276.62|274.22|276.62|274.22|276.62|274.22|0
1649759380000|2022-04-12 10:29:40|276.74|274.34|276.87|274.47|276.87|274.47|276.74|274.34|0
1649759390000|2022-04-12 10:29:50|276.99|274.59|276.99|274.59|277.05|274.65|276.99|274.59|0
1649759400000|2022-04-12 10:30:00|276.87|274.47|276.74|274.34|276.87|274.47|276.74|274.34|0
1649759410000|2022-04-12 10:30:10|276.87|274.47|277.12|274.72|277.12|274.72|276.87|274.47|0
1649759420000|2022-04-12 10:30:20|276.99|274.59|276.99|274.59|276.99|274.59|276.93|274.53|0
1649759430000|2022-04-12 10:30:30|276.87|274.47|276.8|274.4|276.87|274.47|276.74|274.34|0
1649759440000|2022-04-12 10:30:40|276.74|274.34|276.62|274.22|276.74|274.34|276.62|274.22|0
1649759450000|2022-04-12 10:30:50|276.49|274.09|276.37|273.97|276.49|274.09|276.37|273.97|0
1649759460000|2022-04-12 10:31:00|276.49|274.09|276.62|274.22|276.62|274.22|276.49|274.09|0
1649759470000|2022-04-12 10:31:10|276.74|274.34|276.74|274.34|277.12|274.72|276.74|274.34|0
1649759480000|2022-04-12 10:31:20|276.62|274.22|276.87|274.47|276.87|274.47|276.62|274.22|0
1649759490000|2022-04-12 10:31:30|276.74|274.34|276.87|274.47|276.87|274.47|276.74|274.34|0
1649759500000|2022-04-12 10:31:40|276.99|274.59|276.99|274.59|276.99|274.59|276.87|274.47|0
1649759510000|2022-04-12 10:31:50|277.12|274.72|276.99|274.59|277.12|274.72|276.99|274.59|0
1649759520000|2022-04-12 10:32:00|276.87|274.47|277.12|274.72|277.12|274.72|276.87|274.47|0
1649759530000|2022-04-12 10:32:10|276.99|274.59|276.99|274.59|277.11|274.71|276.99|274.59|0
1649759540000|2022-04-12 10:32:20|277.24|274.84|277.36|274.96|277.36|274.96|277.24|274.84|0
1649759550000|2022-04-12 10:32:30|277.24|274.84|276.87|274.47|277.24|274.84|276.87|274.47|0
1649759560000|2022-04-12 10:32:40|276.99|274.59|276.93|274.53|276.99|274.59|276.87|274.47|0
1649759570000|2022-04-12 10:32:50|276.87|274.47|276.99|274.59|276.99|274.59|276.74|274.34|0
1649759580000|2022-04-12 10:33:00|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1649759590000|2022-04-12 10:33:10|276.93|274.53|276.99|274.59|276.99|274.59|276.93|274.53|0
1649759620000|2022-04-12 10:33:40|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1649759630000|2022-04-12 10:33:50|276.74|274.34|277.24|274.84|277.24|274.84|276.74|274.34|0
1649759640000|2022-04-12 10:34:00|277.11|274.71|277.11|274.71|277.11|274.71|277.11|274.71|0
1649759660000|2022-04-12 10:34:20|277.24|274.84|277.24|274.84|277.24|274.84|277.17|274.77|0
1649759670000|2022-04-12 10:34:30|277.36|274.96|277.24|274.84|277.36|274.96|277.24|274.84|0
1649759680000|2022-04-12 10:34:40|277.36|274.96|277.61|275.21|277.61|275.21|277.36|274.96|0
1649759690000|2022-04-12 10:34:50|277.49|275.09|277.49|275.09|277.49|275.09|277.36|274.96|0
1649759700000|2022-04-12 10:35:00|277.86|275.46|277.98|275.58|278.11|275.71|277.86|275.46|0
1649759710000|2022-04-12 10:35:10|278.11|275.71|277.98|275.58|278.11|275.71|277.98|275.58|0
1649759720000|2022-04-12 10:35:20|278.23|275.83|278.61|276.21|278.61|276.21|278.23|275.83|0
1649759730000|2022-04-12 10:35:30|278.36|275.96|278.36|275.96|278.36|275.96|278.36|275.96|0
1649759740000|2022-04-12 10:35:40|278.23|275.83|278.23|275.83|278.23|275.83|278.23|275.83|0
1649759750000|2022-04-12 10:35:50|278.36|275.96|278.23|275.83|278.36|275.96|278.23|275.83|0
1649759760000|2022-04-12 10:36:00|278.48|276.08|278.48|276.08|278.48|276.08|278.36|275.96|0
1649759770000|2022-04-12 10:36:10|278.36|275.96|278.36|275.96|278.42|276.02|278.36|275.96|0
1649759780000|2022-04-12 10:36:20|278.48|276.08|278.36|275.96|278.48|276.08|278.36|275.96|0
1649759790000|2022-04-12 10:36:30|278.48|276.08|279.23|276.83|279.48|277.08|278.48|276.08|0
1649759800000|2022-04-12 10:36:40|279.11|276.71|279.11|276.71|279.11|276.71|278.86|276.46|0
1649759820000|2022-04-12 10:37:00|278.98|276.58|278.92|276.52|278.98|276.58|278.92|276.52|0
1649759830000|2022-04-12 10:37:10|278.98|276.58|279.11|276.71|279.11|276.71|278.86|276.46|0
1649759850000|2022-04-12 10:37:30|279.04|276.64|278.98|276.58|279.04|276.64|278.98|276.58|0
1649759870000|2022-04-12 10:37:50|278.86|276.46|278.73|276.33|278.86|276.46|278.73|276.33|0
1649759880000|2022-04-12 10:38:00|278.86|276.46|278.98|276.58|278.98|276.58|278.73|276.33|0
1649759890000|2022-04-12 10:38:10|279.11|276.71|278.98|276.58|279.11|276.71|278.98|276.58|0
1649759900000|2022-04-12 10:38:20|278.92|276.52|278.98|276.58|278.98|276.58|278.92|276.52|0
1649759910000|2022-04-12 10:38:30|278.92|276.52|278.98|276.58|278.98|276.58|278.92|276.52|0
1649759920000|2022-04-12 10:38:40|278.92|276.52|278.86|276.46|278.98|276.58|278.86|276.46|0
1649759930000|2022-04-12 10:38:50|278.98|276.58|278.98|276.58|278.98|276.58|278.86|276.46|0
1649759940000|2022-04-12 10:39:00|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1649759950000|2022-04-12 10:39:10|278.98|276.58|278.98|276.58|279.11|276.71|278.98|276.58|0
1649759970000|2022-04-12 10:39:30|279.1|276.7|279.1|276.7|279.1|276.7|279.1|276.7|0
1649759980000|2022-04-12 10:39:40|278.98|276.58|278.86|276.46|278.98|276.58|278.86|276.46|0
1649759990000|2022-04-12 10:39:50|278.73|276.33|278.86|276.46|278.86|276.46|278.73|276.33|0
1649760000000|2022-04-12 10:40:00|278.73|276.33|278.73|276.33|278.73|276.33|278.61|276.21|0
1649760010000|2022-04-12 10:40:10|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649760020000|2022-04-12 10:40:20|278.73|276.33|278.61|276.21|278.73|276.33|278.61|276.21|0
1649760030000|2022-04-12 10:40:30|278.48|276.08|278.61|276.21|278.61|276.21|278.48|276.08|0
1649760040000|2022-04-12 10:40:40|278.67|276.27|278.61|276.21|278.73|276.33|278.61|276.21|0
1649760060000|2022-04-12 10:41:00|278.48|276.08|277.98|275.58|278.48|276.08|277.98|275.58|0
1649760070000|2022-04-12 10:41:10|277.86|275.46|277.98|275.58|277.98|275.58|277.86|275.46|0
1649760080000|2022-04-12 10:41:20|277.86|275.46|277.86|275.46|277.92|275.52|277.86|275.46|0
1649760090000|2022-04-12 10:41:30|277.73|275.33|277.86|275.46|277.98|275.58|277.73|275.33|0
1649760100000|2022-04-12 10:41:40|277.73|275.33|277.73|275.33|277.73|275.33|277.73|275.33|0
1649760110000|2022-04-12 10:41:50|277.86|275.46|278.23|275.83|278.23|275.83|277.86|275.46|0
1649760120000|2022-04-12 10:42:00|278.11|275.71|278.11|275.71|278.11|275.71|278.11|275.71|0
1649760130000|2022-04-12 10:42:10|278.23|275.83|278.48|276.08|278.48|276.08|278.23|275.83|0
1649760140000|2022-04-12 10:42:20|278.54|276.14|278.48|276.08|278.54|276.14|278.48|276.08|0
1649760150000|2022-04-12 10:42:30|278.6|276.2|278.6|276.2|278.73|276.33|278.6|276.2|0
1649760160000|2022-04-12 10:42:40|278.73|276.33|278.73|276.33|278.73|276.33|278.73|276.33|0
1649760170000|2022-04-12 10:42:50|278.85|276.45|278.85|276.45|278.85|276.45|278.85|276.45|0
1649760180000|2022-04-12 10:43:00|278.73|276.33|278.73|276.33|278.73|276.33|278.73|276.33|0
1649760200000|2022-04-12 10:43:20|278.6|276.2|278.6|276.2|278.73|276.33|278.6|276.2|0
1649760210000|2022-04-12 10:43:30|278.66|276.26|278.48|276.08|278.73|276.33|278.48|276.08|0
1649760220000|2022-04-12 10:43:40|278.6|276.2|278.85|276.45|278.85|276.45|278.6|276.2|0
1649760230000|2022-04-12 10:43:50|278.98|276.58|278.85|276.45|278.98|276.58|278.85|276.45|0
1649760240000|2022-04-12 10:44:00|278.98|276.58|278.98|276.58|279.1|276.7|278.98|276.58|0
1649760250000|2022-04-12 10:44:10|278.85|276.45|278.98|276.58|278.98|276.58|278.85|276.45|0
1649760260000|2022-04-12 10:44:20|279.1|276.7|279.1|276.7|279.1|276.7|279.1|276.7|0
1649760270000|2022-04-12 10:44:30|278.98|276.58|279.1|276.7|279.1|276.7|278.98|276.58|0
1649760280000|2022-04-12 10:44:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649760290000|2022-04-12 10:44:50|278.85|276.45|278.85|276.45|278.85|276.45|278.85|276.45|0
1649760300000|2022-04-12 10:45:00|278.98|276.58|278.85|276.45|278.98|276.58|278.85|276.45|0
1649760310000|2022-04-12 10:45:10|278.91|276.51|278.85|276.45|278.98|276.58|278.85|276.45|0
1649760320000|2022-04-12 10:45:20|279.1|276.7|279.1|276.7|279.1|276.7|279.1|276.7|0
1649760330000|2022-04-12 10:45:30|278.98|276.58|279.04|276.64|279.1|276.7|278.98|276.58|0
1649760340000|2022-04-12 10:45:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649760350000|2022-04-12 10:45:50|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649760360000|2022-04-12 10:46:00|278.6|276.2|278.6|276.2|278.73|276.33|278.6|276.2|0
1649760370000|2022-04-12 10:46:10|278.73|276.33|278.6|276.2|278.73|276.33|278.6|276.2|0
1649760380000|2022-04-12 10:46:20|278.73|276.33|278.6|276.2|278.73|276.33|278.6|276.2|0
1649760390000|2022-04-12 10:46:30|278.73|276.33|278.6|276.2|278.73|276.33|278.6|276.2|0
1649760400000|2022-04-12 10:46:40|278.54|276.14|278.6|276.2|278.6|276.2|278.48|276.08|0
1649760410000|2022-04-12 10:46:50|278.54|276.14|278.48|276.08|278.54|276.14|278.48|276.08|0
1649760420000|2022-04-12 10:47:00|278.41|276.01|278.48|276.08|278.48|276.08|278.35|275.95|0
1649760430000|2022-04-12 10:47:10|278.35|275.95|278.23|275.83|278.41|276.01|278.23|275.83|0
1649760440000|2022-04-12 10:47:20|278.1|275.7|278.23|275.83|278.23|275.83|278.1|275.7|0
1649760450000|2022-04-12 10:47:30|278.16|275.76|278.35|275.95|278.35|275.95|278.16|275.76|0
1649760460000|2022-04-12 10:47:40|278.48|276.08|278.23|275.83|278.48|276.08|278.23|275.83|0
1649760470000|2022-04-12 10:47:50|278.29|275.89|278.16|275.76|278.35|275.95|278.16|275.76|0
1649760480000|2022-04-12 10:48:00|278.23|275.83|278.23|275.83|278.23|275.83|277.98|275.58|0
1649760490000|2022-04-12 10:48:10|278.35|275.95|278.48|276.08|278.48|276.08|278.35|275.95|0
1649760500000|2022-04-12 10:48:20|278.35|275.95|278.35|275.95|278.35|275.95|278.35|275.95|0
1649760510000|2022-04-12 10:48:30|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649760520000|2022-04-12 10:48:40|278.6|276.2|278.48|276.08|278.6|276.2|278.48|276.08|0
1649760530000|2022-04-12 10:48:50|278.23|275.83|278.1|275.7|278.23|275.83|277.98|275.58|0
1649760540000|2022-04-12 10:49:00|278.16|275.76|278.23|275.83|278.23|275.83|278.16|275.76|0
1649760550000|2022-04-12 10:49:10|278.29|275.89|278.23|275.83|278.29|275.89|278.23|275.83|0
1649760560000|2022-04-12 10:49:20|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1649760570000|2022-04-12 10:49:30|278.1|275.7|278.23|275.83|278.23|275.83|278.1|275.7|0
1649760580000|2022-04-12 10:49:40|278.29|275.89|278.23|275.83|278.29|275.89|278.23|275.83|0
1649760590000|2022-04-12 10:49:50|278.35|275.95|278.23|275.83|278.35|275.95|278.23|275.83|0
1649760600000|2022-04-12 10:50:00|278.29|275.89|278.48|276.08|278.48|276.08|278.29|275.89|0
1649760610000|2022-04-12 10:50:10|278.6|276.2|278.48|276.08|278.73|276.33|278.48|276.08|0
1649760620000|2022-04-12 10:50:20|278.6|276.2|278.6|276.2|278.73|276.33|278.6|276.2|0
1649760630000|2022-04-12 10:50:30|278.48|276.08|278.54|276.14|278.54|276.14|278.48|276.08|0
1649760640000|2022-04-12 10:50:40|278.6|276.2|278.6|276.2|278.6|276.2|278.6|276.2|0
1649760650000|2022-04-12 10:50:50|278.48|276.08|278.35|275.95|278.48|276.08|278.35|275.95|0
1649760660000|2022-04-12 10:51:00|278.41|276.01|278.23|275.83|278.41|276.01|278.23|275.83|0
1649760670000|2022-04-12 10:51:10|278.35|275.95|278.35|275.95|278.35|275.95|278.35|275.95|0
1649760680000|2022-04-12 10:51:20|278.48|276.08|278.35|275.95|278.48|276.08|278.35|275.95|0
1649760690000|2022-04-12 10:51:30|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649760700000|2022-04-12 10:51:40|278.35|275.95|278.35|275.95|278.48|276.08|278.35|275.95|0
1649760710000|2022-04-12 10:51:50|278.48|276.08|278.41|276.01|278.48|276.08|278.41|276.01|0
1649760720000|2022-04-12 10:52:00|278.48|276.08|278.48|276.08|278.48|276.08|278.35|275.95|0
1649760730000|2022-04-12 10:52:10|278.54|276.14|278.73|276.33|278.73|276.33|278.54|276.14|0
1649760740000|2022-04-12 10:52:20|278.72|276.32|278.72|276.32|278.72|276.32|278.72|276.32|0
1649760750000|2022-04-12 10:52:30|278.6|276.2|278.6|276.2|278.72|276.32|278.6|276.2|0
1649760760000|2022-04-12 10:52:40|278.72|276.32|278.72|276.32|278.72|276.32|278.72|276.32|0
1649760770000|2022-04-12 10:52:50|278.66|276.26|278.72|276.32|278.72|276.32|278.6|276.2|0
1649760780000|2022-04-12 10:53:00|278.66|276.26|278.48|276.08|278.66|276.26|278.48|276.08|0
1649760790000|2022-04-12 10:53:10|278.6|276.2|278.72|276.32|278.72|276.32|278.6|276.2|0
1649760810000|2022-04-12 10:53:30|278.6|276.2|278.72|276.32|278.72|276.32|278.6|276.2|0
1649760840000|2022-04-12 10:54:00|278.6|276.2|278.72|276.32|278.72|276.32|278.6|276.2|0
1649760850000|2022-04-12 10:54:10|278.66|276.26|278.6|276.2|278.72|276.32|278.6|276.2|0
1649760860000|2022-04-12 10:54:20|278.72|276.32|278.72|276.32|278.72|276.32|278.6|276.2|0
1649760870000|2022-04-12 10:54:30|278.6|276.2|278.6|276.2|278.6|276.2|278.6|276.2|0
1649760880000|2022-04-12 10:54:40|278.72|276.32|278.72|276.32|278.72|276.32|278.72|276.32|0
1649760890000|2022-04-12 10:54:50|278.85|276.45|278.85|276.45|278.85|276.45|278.85|276.45|0
1649760900000|2022-04-12 10:55:00|278.97|276.57|278.85|276.45|278.97|276.57|278.85|276.45|0
1649760930000|2022-04-12 10:55:30|278.72|276.32|278.72|276.32|278.72|276.32|278.72|276.32|0
1649760940000|2022-04-12 10:55:40|279.1|276.7|279.1|276.7|279.1|276.7|278.97|276.57|0
1649760950000|2022-04-12 10:55:50|278.97|276.57|278.97|276.57|278.97|276.57|278.97|276.57|0
1649760960000|2022-04-12 10:56:00|278.85|276.45|278.97|276.57|278.97|276.57|278.85|276.45|0
1649760970000|2022-04-12 10:56:10|278.91|276.51|278.85|276.45|278.91|276.51|278.85|276.45|0
1649760990000|2022-04-12 10:56:30|278.91|276.51|278.97|276.57|278.97|276.57|278.85|276.45|0
1649761010000|2022-04-12 10:56:50|278.85|276.45|278.85|276.45|278.85|276.45|278.85|276.45|0
1649761030000|2022-04-12 10:57:10|278.97|276.57|278.97|276.57|278.97|276.57|278.91|276.51|0
1649761040000|2022-04-12 10:57:20|278.91|276.51|278.85|276.45|278.91|276.51|278.85|276.45|0
1649761070000|2022-04-12 10:57:50|278.6|276.2|278.35|275.95|278.6|276.2|278.35|275.95|0
1649761080000|2022-04-12 10:58:00|278.22|275.82|277.97|275.57|278.22|275.82|277.97|275.57|0
1649761090000|2022-04-12 10:58:10|278.1|275.7|278.22|275.82|278.22|275.82|278.1|275.7|0
1649761100000|2022-04-12 10:58:20|278.1|275.7|278.1|275.7|278.1|275.7|278.1|275.7|0
1649761110000|2022-04-12 10:58:30|278.16|275.76|278.03|275.63|278.16|275.76|278.03|275.63|0
1649761120000|2022-04-12 10:58:40|277.97|275.57|277.73|275.33|277.97|275.57|277.73|275.33|0
1649761130000|2022-04-12 10:58:50|277.6|275.2|277.73|275.33|277.73|275.33|277.6|275.2|0
1649761140000|2022-04-12 10:59:00|277.6|275.2|277.48|275.08|277.6|275.2|277.48|275.08|0
1649761150000|2022-04-12 10:59:10|277.6|275.2|277.6|275.2|277.6|275.2|277.6|275.2|0
1649761170000|2022-04-12 10:59:30|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649761180000|2022-04-12 10:59:40|277.6|275.2|277.6|275.2|277.6|275.2|277.48|275.08|0
1649761190000|2022-04-12 10:59:50|277.48|275.08|277.6|275.2|277.6|275.2|277.48|275.08|0
1649761200000|2022-04-12 11:00:00|277.48|275.08|277.54|275.14|277.54|275.14|277.48|275.08|0
1649761210000|2022-04-12 11:00:10|277.48|275.08|277.48|275.08|277.6|275.2|277.48|275.08|0
1649761230000|2022-04-12 11:00:30|277.6|275.2|277.6|275.2|277.6|275.2|277.6|275.2|0
1649761250000|2022-04-12 11:00:50|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649761260000|2022-04-12 11:01:00|277.54|275.14|277.85|275.45|277.85|275.45|277.48|275.08|0
1649761270000|2022-04-12 11:01:10|277.97|275.57|277.97|275.57|278.22|275.82|277.97|275.57|0
1649761280000|2022-04-12 11:01:20|278.1|275.7|278.1|275.7|278.1|275.7|277.97|275.57|0
1649761290000|2022-04-12 11:01:30|277.97|275.57|277.91|275.51|277.97|275.57|277.85|275.45|0
1649761300000|2022-04-12 11:01:40|277.85|275.45|277.85|275.45|277.85|275.45|277.72|275.32|0
1649761310000|2022-04-12 11:01:50|277.72|275.32|277.97|275.57|277.97|275.57|277.72|275.32|0
1649761320000|2022-04-12 11:02:00|277.91|275.51|277.97|275.57|277.97|275.57|277.91|275.51|0
1649761330000|2022-04-12 11:02:10|278.1|275.7|277.97|275.57|278.1|275.7|277.97|275.57|0
1649761340000|2022-04-12 11:02:20|277.91|275.51|277.97|275.57|277.97|275.57|277.85|275.45|0
1649761350000|2022-04-12 11:02:30|277.85|275.45|277.97|275.57|277.97|275.57|277.85|275.45|0
1649761360000|2022-04-12 11:02:40|277.85|275.45|277.97|275.57|277.97|275.57|277.85|275.45|0
1649761370000|2022-04-12 11:02:50|278.1|275.7|278.1|275.7|278.1|275.7|278.1|275.7|0
1649761380000|2022-04-12 11:03:00|277.97|275.57|277.85|275.45|277.97|275.57|277.85|275.45|0
1649761390000|2022-04-12 11:03:10|277.72|275.32|277.66|275.26|277.72|275.32|277.6|275.2|0
1649761400000|2022-04-12 11:03:20|277.72|275.32|277.6|275.2|277.72|275.32|277.6|275.2|0
1649761410000|2022-04-12 11:03:30|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649761440000|2022-04-12 11:04:00|277.53|275.13|277.47|275.07|277.53|275.13|277.47|275.07|0
1649761450000|2022-04-12 11:04:10|277.35|274.95|277.35|274.95|277.35|274.95|277.35|274.95|0
1649761460000|2022-04-12 11:04:20|277.29|274.89|277.35|274.95|277.35|274.95|277.23|274.83|0
1649761480000|2022-04-12 11:04:40|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649761490000|2022-04-12 11:04:50|277.35|274.95|277.47|275.07|277.47|275.07|277.35|274.95|0
1649761500000|2022-04-12 11:05:00|277.35|274.95|277.35|274.95|277.35|274.95|277.35|274.95|0
1649761510000|2022-04-12 11:05:10|277.41|275.01|277.47|275.07|277.47|275.07|277.41|275.01|0
1649761520000|2022-04-12 11:05:20|277.6|275.2|277.47|275.07|277.6|275.2|277.47|275.07|0
1649761530000|2022-04-12 11:05:30|277.53|275.13|277.35|274.95|277.6|275.2|277.35|274.95|0
1649761540000|2022-04-12 11:05:40|277.22|274.82|277.22|274.82|277.22|274.82|277.22|274.82|0
1649761550000|2022-04-12 11:05:50|277.1|274.7|277.1|274.7|277.1|274.7|277.1|274.7|0
1649761560000|2022-04-12 11:06:00|277.22|274.82|277.35|274.95|277.35|274.95|277.22|274.82|0
1649761570000|2022-04-12 11:06:10|277.47|275.07|277.47|275.07|277.47|275.07|277.35|274.95|0
1649761590000|2022-04-12 11:06:30|277.72|275.32|277.78|275.38|277.78|275.38|277.72|275.32|0
1649761600000|2022-04-12 11:06:40|277.72|275.32|277.72|275.32|277.72|275.32|277.72|275.32|0
1649761610000|2022-04-12 11:06:50|277.6|275.2|277.6|275.2|277.72|275.32|277.6|275.2|0
1649761620000|2022-04-12 11:07:00|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649761630000|2022-04-12 11:07:10|277.35|274.95|277.35|274.95|277.35|274.95|277.35|274.95|0
1649761640000|2022-04-12 11:07:20|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649761650000|2022-04-12 11:07:30|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649761660000|2022-04-12 11:07:40|277.22|274.82|277.16|274.76|277.22|274.82|277.16|274.76|0
1649761670000|2022-04-12 11:07:50|277.22|274.82|276.98|274.58|277.22|274.82|276.98|274.58|0
1649761680000|2022-04-12 11:08:00|276.85|274.45|276.85|274.45|276.85|274.45|276.85|274.45|0
1649761700000|2022-04-12 11:08:20|276.73|274.33|276.85|274.45|276.85|274.45|276.73|274.33|0
1649761710000|2022-04-12 11:08:30|276.73|274.33|276.73|274.33|276.73|274.33|276.73|274.33|0
1649761740000|2022-04-12 11:09:00|276.85|274.45|276.85|274.45|276.85|274.45|276.85|274.45|0
1649761750000|2022-04-12 11:09:10|276.97|274.57|276.85|274.45|276.97|274.57|276.85|274.45|0
1649761760000|2022-04-12 11:09:20|276.73|274.33|276.73|274.33|276.85|274.45|276.73|274.33|0
1649761770000|2022-04-12 11:09:30|276.85|274.45|276.91|274.51|276.91|274.51|276.85|274.45|0
1649761780000|2022-04-12 11:09:40|276.85|274.45|276.85|274.45|276.85|274.45|276.85|274.45|0
1649761790000|2022-04-12 11:09:50|276.73|274.33|276.73|274.33|276.73|274.33|276.73|274.33|0
1649761800000|2022-04-12 11:10:00|276.6|274.2|276.73|274.33|276.73|274.33|276.6|274.2|0
1649761810000|2022-04-12 11:10:10|276.66|274.26|276.66|274.26|276.66|274.26|276.66|274.26|0
1649761820000|2022-04-12 11:10:20|276.6|274.2|276.48|274.08|276.6|274.2|276.48|274.08|0
1649761830000|2022-04-12 11:10:30|276.35|273.95|276.23|273.83|276.35|273.95|276.23|273.83|0
1649761840000|2022-04-12 11:10:40|276.1|273.7|276.23|273.83|276.23|273.83|276.1|273.7|0
1649761850000|2022-04-12 11:10:50|276.35|273.95|276.23|273.83|276.35|273.95|276.1|273.7|0
1649761870000|2022-04-12 11:11:10|276.35|273.95|276.23|273.83|276.35|273.95|276.1|273.7|0
1649761890000|2022-04-12 11:11:30|276.1|273.7|276.1|273.7|276.1|273.7|276.1|273.7|0
1649761900000|2022-04-12 11:11:40|276.23|273.83|276.1|273.7|276.23|273.83|276.1|273.7|0
1649761910000|2022-04-12 11:11:50|276.23|273.83|276.23|273.83|276.23|273.83|276.23|273.83|0
1649761920000|2022-04-12 11:12:00|276.35|273.95|276.23|273.83|276.35|273.95|276.23|273.83|0
1649761930000|2022-04-12 11:12:10|276.1|273.7|276.23|273.83|276.23|273.83|276.1|273.7|0
1649761940000|2022-04-12 11:12:20|276.35|273.95|276.48|274.08|276.48|274.08|276.35|273.95|0
1649761950000|2022-04-12 11:12:30|276.6|274.2|276.48|274.08|276.6|274.2|276.48|274.08|0
1649761960000|2022-04-12 11:12:40|276.23|273.83|276.23|273.83|276.23|273.83|276.23|273.83|0
1649761970000|2022-04-12 11:12:50|276.16|273.76|276.23|273.83|276.23|273.83|276.16|273.76|0
1649761980000|2022-04-12 11:13:00|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1649761990000|2022-04-12 11:13:10|276.23|273.83|276.23|273.83|276.23|273.83|276.23|273.83|0
1649762000000|2022-04-12 11:13:20|276.1|273.7|276.16|273.76|276.16|273.76|276.1|273.7|0
1649762010000|2022-04-12 11:13:30|275.98|273.58|275.98|273.58|275.98|273.58|275.98|273.58|0
1649762020000|2022-04-12 11:13:40|276.1|273.7|275.98|273.58|276.1|273.7|275.86|273.46|0
1649762030000|2022-04-12 11:13:50|276.1|273.7|275.98|273.58|276.1|273.7|275.98|273.58|0
1649762040000|2022-04-12 11:14:00|276.1|273.7|276.1|273.7|276.1|273.7|276.1|273.7|0
1649762050000|2022-04-12 11:14:10|275.98|273.58|275.98|273.58|275.98|273.58|275.98|273.58|0
1649762060000|2022-04-12 11:14:20|276.04|273.64|276.16|273.76|276.23|273.83|276.04|273.64|0
1649762070000|2022-04-12 11:14:30|276.1|273.7|275.98|273.58|276.1|273.7|275.98|273.58|0
1649762080000|2022-04-12 11:14:40|275.86|273.46|275.73|273.33|275.86|273.46|275.73|273.33|0
1649762090000|2022-04-12 11:14:50|275.86|273.46|275.86|273.46|275.86|273.46|275.73|273.33|0
1649762100000|2022-04-12 11:15:00|275.85|273.45|275.85|273.45|275.98|273.58|275.85|273.45|0
1649762110000|2022-04-12 11:15:10|275.91|273.51|275.98|273.58|275.98|273.58|275.91|273.51|0
1649762120000|2022-04-12 11:15:20|275.85|273.45|275.85|273.45|275.98|273.58|275.85|273.45|0
1649762130000|2022-04-12 11:15:30|275.98|273.58|275.98|273.58|275.98|273.58|275.98|273.58|0
1649762140000|2022-04-12 11:15:40|275.85|273.45|275.73|273.33|275.85|273.45|275.73|273.33|0
1649762160000|2022-04-12 11:16:00|275.61|273.21|275.11|272.71|275.61|273.21|275.11|272.71|0
1649762170000|2022-04-12 11:16:10|275.23|272.83|275.23|272.83|275.23|272.83|275.11|272.71|0
1649762200000|2022-04-12 11:16:40|275.17|272.77|275.17|272.77|275.17|272.77|275.17|272.77|0
1649762210000|2022-04-12 11:16:50|275.23|272.83|275.11|272.71|275.23|272.83|275.11|272.71|0
1649762220000|2022-04-12 11:17:00|274.99|272.59|275.11|272.71|275.11|272.71|274.86|272.46|0
1649762230000|2022-04-12 11:17:10|275.17|272.77|275.48|273.08|275.48|273.08|275.17|272.77|0
1649762240000|2022-04-12 11:17:20|275.54|273.14|275.48|273.08|275.61|273.21|275.48|273.08|0
1649762250000|2022-04-12 11:17:30|275.36|272.96|275.36|272.96|275.36|272.96|275.36|272.96|0
1649762260000|2022-04-12 11:17:40|275.42|273.02|275.61|273.21|275.61|273.21|275.36|272.96|0
1649762270000|2022-04-12 11:17:50|275.73|273.33|275.98|273.58|275.98|273.58|275.73|273.33|0
1649762280000|2022-04-12 11:18:00|275.85|273.45|275.85|273.45|275.85|273.45|275.73|273.33|0
1649762290000|2022-04-12 11:18:10|275.98|273.58|275.98|273.58|275.98|273.58|275.98|273.58|0
1649762300000|2022-04-12 11:18:20|276.04|273.64|276.23|273.83|276.23|273.83|276.04|273.64|0
1649762320000|2022-04-12 11:18:40|276.35|273.95|276.23|273.83|276.35|273.95|276.23|273.83|0
1649762330000|2022-04-12 11:18:50|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1649762340000|2022-04-12 11:19:00|276.47|274.07|276.41|274.01|276.47|274.07|276.35|273.95|0
1649762350000|2022-04-12 11:19:10|276.23|273.83|276.23|273.83|276.28|273.88|276.23|273.83|0
1649762360000|2022-04-12 11:19:20|276.16|273.76|275.98|273.58|276.16|273.76|275.98|273.58|0
1649762380000|2022-04-12 11:19:40|276.1|273.7|275.98|273.58|276.1|273.7|275.98|273.58|0
1649762390000|2022-04-12 11:19:50|276.1|273.7|276.22|273.82|276.22|273.82|276.1|273.7|0
1649762400000|2022-04-12 11:20:00|276.1|273.7|276.22|273.82|276.22|273.82|276.1|273.7|0
1649762410000|2022-04-12 11:20:10|276.1|273.7|276.22|273.82|276.22|273.82|276.1|273.7|0
1649762420000|2022-04-12 11:20:20|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1649762430000|2022-04-12 11:20:30|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1649762440000|2022-04-12 11:20:40|276.6|274.2|276.6|274.2|276.6|274.2|276.6|274.2|0
1649762460000|2022-04-12 11:21:00|276.72|274.32|276.85|274.45|276.85|274.45|276.66|274.26|0
1649762480000|2022-04-12 11:21:20|276.97|274.57|276.85|274.45|276.97|274.57|276.85|274.45|0
1649762490000|2022-04-12 11:21:30|276.97|274.57|276.72|274.32|276.97|274.57|276.72|274.32|0
1649762500000|2022-04-12 11:21:40|276.85|274.45|276.97|274.57|276.97|274.57|276.85|274.45|0
1649762510000|2022-04-12 11:21:50|277.22|274.82|277.22|274.82|277.22|274.82|277.22|274.82|0
1649762520000|2022-04-12 11:22:00|277.09|274.69|277.09|274.69|277.22|274.82|277.09|274.69|0
1649762530000|2022-04-12 11:22:10|277.03|274.63|276.84|274.44|277.03|274.63|276.84|274.44|0
1649762540000|2022-04-12 11:22:20|276.97|274.57|276.97|274.57|276.97|274.57|276.97|274.57|0
1649762550000|2022-04-12 11:22:30|276.72|274.32|276.84|274.44|276.84|274.44|276.72|274.32|0
1649762560000|2022-04-12 11:22:40|276.72|274.32|276.72|274.32|276.72|274.32|276.72|274.32|0
1649762570000|2022-04-12 11:22:50|276.84|274.44|276.78|274.38|276.84|274.44|276.78|274.38|0
1649762580000|2022-04-12 11:23:00|276.72|274.32|276.47|274.07|276.72|274.32|276.47|274.07|0
1649762590000|2022-04-12 11:23:10|276.53|274.13|276.47|274.07|276.53|274.13|276.47|274.07|0
1649762600000|2022-04-12 11:23:20|276.6|274.2|276.47|274.07|276.6|274.2|276.47|274.07|0
1649762610000|2022-04-12 11:23:30|276.6|274.2|276.84|274.44|276.84|274.44|276.6|274.2|0
1649762620000|2022-04-12 11:23:40|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1649762630000|2022-04-12 11:23:50|276.84|274.44|276.78|274.38|276.84|274.44|276.72|274.32|0
1649762640000|2022-04-12 11:24:00|276.72|274.32|276.72|274.32|276.72|274.32|276.6|274.2|0
1649762650000|2022-04-12 11:24:10|276.66|274.26|276.6|274.2|276.72|274.32|276.6|274.2|0
1649762660000|2022-04-12 11:24:20|276.66|274.26|276.66|274.26|276.66|274.26|276.66|274.26|0
1649762670000|2022-04-12 11:24:30|276.6|274.2|276.6|274.2|276.6|274.2|276.6|274.2|0
1649762680000|2022-04-12 11:24:40|276.1|273.7|276.35|273.95|276.35|273.95|276.1|273.7|0
1649762690000|2022-04-12 11:24:50|276.41|274.01|276.35|273.95|276.41|274.01|276.22|273.82|0
1649762700000|2022-04-12 11:25:00|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1649762710000|2022-04-12 11:25:10|276.16|273.76|276.16|273.76|276.16|273.76|276.16|273.76|0
1649762720000|2022-04-12 11:25:20|276.22|273.82|276.22|273.82|276.22|273.82|276.16|273.76|0
1649762730000|2022-04-12 11:25:30|276.1|273.7|276.1|273.7|276.22|273.82|276.1|273.7|0
1649762740000|2022-04-12 11:25:40|276.16|273.76|276.22|273.82|276.22|273.82|276.1|273.7|0
1649762750000|2022-04-12 11:25:50|276.35|273.95|276.47|274.07|276.47|274.07|276.35|273.95|0
1649762760000|2022-04-12 11:26:00|276.59|274.19|276.47|274.07|276.59|274.19|276.47|274.07|0
1649762770000|2022-04-12 11:26:10|276.59|274.19|276.59|274.19|276.59|274.19|276.59|274.19|0
1649762800000|2022-04-12 11:26:40|276.53|274.13|276.59|274.19|276.59|274.19|276.53|274.13|0
1649762810000|2022-04-12 11:26:50|276.47|274.07|276.84|274.44|276.84|274.44|276.47|274.07|0
1649762820000|2022-04-12 11:27:00|276.78|274.38|276.72|274.32|276.78|274.38|276.72|274.32|0
1649762830000|2022-04-12 11:27:10|276.59|274.19|276.59|274.19|276.65|274.25|276.59|274.19|0
1649762860000|2022-04-12 11:27:40|276.47|274.07|276.53|274.13|276.59|274.19|276.47|274.07|0
1649762870000|2022-04-12 11:27:50|276.47|274.07|276.59|274.19|276.59|274.19|276.47|274.07|0
1649762880000|2022-04-12 11:28:00|276.47|274.07|276.59|274.19|276.59|274.19|276.47|274.07|0
1649762890000|2022-04-12 11:28:10|276.47|274.07|276.59|274.19|276.59|274.19|276.47|274.07|0
1649762900000|2022-04-12 11:28:20|276.65|274.25|276.84|274.44|276.84|274.44|276.65|274.25|0
1649762910000|2022-04-12 11:28:30|276.72|274.32|276.72|274.32|276.72|274.32|276.72|274.32|0
1649762920000|2022-04-12 11:28:40|277.09|274.69|277.09|274.69|277.09|274.69|277.09|274.69|0
1649762930000|2022-04-12 11:28:50|277.21|274.81|277.34|274.94|277.34|274.94|277.21|274.81|0
1649762940000|2022-04-12 11:29:00|277.46|275.06|277.46|275.06|277.52|275.12|277.46|275.06|0
1649762950000|2022-04-12 11:29:10|277.34|274.94|277.34|274.94|277.46|275.06|277.34|274.94|0
1649762960000|2022-04-12 11:29:20|277.46|275.06|277.59|275.19|277.59|275.19|277.46|275.06|0
1649762970000|2022-04-12 11:29:30|277.71|275.31|277.71|275.31|277.84|275.44|277.71|275.31|0
1649762990000|2022-04-12 11:29:50|277.77|275.37|277.71|275.31|277.77|275.37|277.71|275.31|0
1649763000000|2022-04-12 11:30:00|277.84|275.44|277.9|275.5|277.9|275.5|277.84|275.44|0
1649763010000|2022-04-12 11:30:10|277.84|275.44|277.9|275.5|277.96|275.56|277.84|275.44|0
1649763020000|2022-04-12 11:30:20|277.96|275.56|277.84|275.44|277.96|275.56|277.84|275.44|0
1649763030000|2022-04-12 11:30:30|277.71|275.31|277.71|275.31|277.71|275.31|277.71|275.31|0
1649763040000|2022-04-12 11:30:40|277.84|275.44|277.84|275.44|277.84|275.44|277.84|275.44|0
1649763050000|2022-04-12 11:30:50|277.96|275.56|277.96|275.56|277.96|275.56|277.9|275.5|0
1649763060000|2022-04-12 11:31:00|277.84|275.44|277.84|275.44|277.96|275.56|277.84|275.44|0
1649763070000|2022-04-12 11:31:10|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649763080000|2022-04-12 11:31:20|278.08|275.68|277.96|275.56|278.08|275.68|277.96|275.56|0
1649763090000|2022-04-12 11:31:30|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1649763110000|2022-04-12 11:31:50|278.21|275.81|278.21|275.81|278.33|275.93|278.21|275.81|0
1649763120000|2022-04-12 11:32:00|278.08|275.68|278.21|275.81|278.21|275.81|278.08|275.68|0
1649763130000|2022-04-12 11:32:10|278.08|275.68|278.21|275.81|278.21|275.81|278.08|275.68|0
1649763140000|2022-04-12 11:32:20|278.33|275.93|278.46|276.06|278.46|276.06|278.33|275.93|0
1649763160000|2022-04-12 11:32:40|278.39|275.99|278.33|275.93|278.39|275.99|278.33|275.93|0
1649763170000|2022-04-12 11:32:50|278.39|275.99|278.58|276.18|278.71|276.31|278.39|275.99|0
1649763180000|2022-04-12 11:33:00|278.46|276.06|278.58|276.18|278.58|276.18|278.46|276.06|0
1649763190000|2022-04-12 11:33:10|278.46|276.06|278.58|276.18|278.58|276.18|278.46|276.06|0
1649763200000|2022-04-12 11:33:20|278.71|276.31|278.71|276.31|278.71|276.31|278.58|276.18|0
1649763210000|2022-04-12 11:33:30|278.83|276.43|278.71|276.31|278.83|276.43|278.71|276.31|0
1649763230000|2022-04-12 11:33:50|278.83|276.43|278.96|276.56|278.96|276.56|278.83|276.43|0
1649763240000|2022-04-12 11:34:00|278.83|276.43|278.58|276.18|278.83|276.43|278.58|276.18|0
1649763260000|2022-04-12 11:34:20|278.46|276.06|278.33|275.93|278.58|276.18|278.33|275.93|0
1649763270000|2022-04-12 11:34:30|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1649763280000|2022-04-12 11:34:40|278.46|276.06|278.58|276.18|278.58|276.18|278.46|276.06|0
1649763290000|2022-04-12 11:34:50|278.46|276.06|278.58|276.18|278.58|276.18|278.46|276.06|0
1649763300000|2022-04-12 11:35:00|278.46|276.06|278.83|276.43|278.83|276.43|278.46|276.06|0
1649763310000|2022-04-12 11:35:10|278.96|276.56|279.08|276.68|279.08|276.68|278.89|276.49|0
1649763320000|2022-04-12 11:35:20|278.83|276.43|278.71|276.31|278.83|276.43|278.71|276.31|0
1649763330000|2022-04-12 11:35:30|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649763340000|2022-04-12 11:35:40|278.46|276.06|278.46|276.06|278.58|276.18|278.46|276.06|0
1649763350000|2022-04-12 11:35:50|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649763360000|2022-04-12 11:36:00|278.71|276.31|278.58|276.18|278.71|276.31|278.58|276.18|0
1649763370000|2022-04-12 11:36:10|278.46|276.06|278.33|275.93|278.46|276.06|278.33|275.93|0
1649763380000|2022-04-12 11:36:20|278.21|275.81|278.33|275.93|278.46|276.06|278.21|275.81|0
1649763390000|2022-04-12 11:36:30|278.46|276.06|278.33|275.93|278.46|276.06|278.33|275.93|0
1649763400000|2022-04-12 11:36:40|278.27|275.87|278.21|275.81|278.33|275.93|278.21|275.81|0
1649763410000|2022-04-12 11:36:50|278.27|275.87|278.21|275.81|278.27|275.87|278.21|275.81|0
1649763420000|2022-04-12 11:37:00|278.33|275.93|278.21|275.81|278.33|275.93|278.21|275.81|0
1649763430000|2022-04-12 11:37:10|278.14|275.74|278.08|275.68|278.14|275.74|277.96|275.56|0
1649763440000|2022-04-12 11:37:20|278.02|275.62|277.96|275.56|278.08|275.68|277.96|275.56|0
1649763450000|2022-04-12 11:37:30|278.08|275.68|278.14|275.74|278.21|275.81|278.08|275.68|0
1649763460000|2022-04-12 11:37:40|278.21|275.81|278.33|275.93|278.33|275.93|278.21|275.81|0
1649763470000|2022-04-12 11:37:50|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1649763480000|2022-04-12 11:38:00|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649763490000|2022-04-12 11:38:10|277.83|275.43|277.96|275.56|277.96|275.56|277.83|275.43|0
1649763500000|2022-04-12 11:38:20|277.89|275.49|277.89|275.49|277.96|275.56|277.89|275.49|0
1649763510000|2022-04-12 11:38:30|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649763530000|2022-04-12 11:38:50|278.08|275.68|277.96|275.56|278.08|275.68|277.96|275.56|0
1649763540000|2022-04-12 11:39:00|278.08|275.68|277.83|275.43|278.08|275.68|277.83|275.43|0
1649763550000|2022-04-12 11:39:10|277.71|275.31|277.71|275.31|277.71|275.31|277.58|275.18|0
1649763560000|2022-04-12 11:39:20|277.83|275.43|277.77|275.37|277.83|275.43|277.71|275.31|0
1649763570000|2022-04-12 11:39:30|277.71|275.31|277.58|275.18|277.83|275.43|277.58|275.18|0
1649763580000|2022-04-12 11:39:40|277.71|275.31|277.96|275.56|277.96|275.56|277.71|275.31|0
1649763590000|2022-04-12 11:39:50|278.33|275.93|278.46|276.06|278.46|276.06|278.33|275.93|0
1649763600000|2022-04-12 11:40:00|278.33|275.93|278.33|275.93|278.33|275.93|278.21|275.81|0
1649763610000|2022-04-12 11:40:10|278.21|275.81|278.33|275.93|278.33|275.93|278.21|275.81|0
1649763620000|2022-04-12 11:40:20|278.21|275.81|278.08|275.68|278.33|275.93|278.08|275.68|0
1649763630000|2022-04-12 11:40:30|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649763640000|2022-04-12 11:40:40|277.83|275.43|277.83|275.43|277.83|275.43|277.83|275.43|0
1649763650000|2022-04-12 11:40:50|277.71|275.31|277.58|275.18|277.71|275.31|277.58|275.18|0
1649763660000|2022-04-12 11:41:00|277.71|275.31|277.71|275.31|277.83|275.43|277.71|275.31|0
1649763670000|2022-04-12 11:41:10|277.83|275.43|278.08|275.68|278.08|275.68|277.83|275.43|0
1649763680000|2022-04-12 11:41:20|278.14|275.74|278.21|275.81|278.21|275.81|278.14|275.74|0
1649763690000|2022-04-12 11:41:30|278.45|276.05|278.33|275.93|278.45|276.05|278.33|275.93|0
1649763700000|2022-04-12 11:41:40|278.45|276.05|278.7|276.3|278.7|276.3|278.45|276.05|0
1649763710000|2022-04-12 11:41:50|278.95|276.55|279.08|276.68|279.08|276.68|278.95|276.55|0
1649763720000|2022-04-12 11:42:00|279.2|276.8|278.95|276.55|279.2|276.8|278.95|276.55|0
1649763730000|2022-04-12 11:42:10|279.01|276.61|278.7|276.3|279.08|276.68|278.7|276.3|0
1649763740000|2022-04-12 11:42:20|278.58|276.18|278.7|276.3|278.7|276.3|278.45|276.05|0
1649763750000|2022-04-12 11:42:30|278.64|276.24|278.45|276.05|278.64|276.24|278.45|276.05|0
1649763760000|2022-04-12 11:42:40|278.33|275.93|278.33|275.93|278.45|276.05|278.33|275.93|0
1649763770000|2022-04-12 11:42:50|278.2|275.8|278.08|275.68|278.2|275.8|278.08|275.68|0
1649763780000|2022-04-12 11:43:00|278.2|275.8|278.14|275.74|278.2|275.8|278.14|275.74|0
1649763790000|2022-04-12 11:43:10|278.2|275.8|277.64|275.24|278.2|275.8|277.64|275.24|0
1649763800000|2022-04-12 11:43:20|277.46|275.06|277.52|275.12|277.71|275.31|277.46|275.06|0
1649763810000|2022-04-12 11:43:30|277.58|275.18|277.46|275.06|277.58|275.18|277.46|275.06|0
1649763820000|2022-04-12 11:43:40|277.39|274.99|277.21|274.81|277.39|274.99|277.21|274.81|0
1649763830000|2022-04-12 11:43:50|277.08|274.68|277.21|274.81|277.21|274.81|277.08|274.68|0
1649763840000|2022-04-12 11:44:00|277.33|274.93|277.58|275.18|277.58|275.18|277.33|274.93|0
1649763850000|2022-04-12 11:44:10|277.46|275.06|277.58|275.18|277.58|275.18|277.46|275.06|0
1649763860000|2022-04-12 11:44:20|277.64|275.24|277.58|275.18|277.64|275.24|277.46|275.06|0
1649763870000|2022-04-12 11:44:30|277.46|275.06|277.83|275.43|277.95|275.55|277.46|275.06|0
1649763880000|2022-04-12 11:44:40|277.95|275.55|278.58|276.18|278.58|276.18|277.83|275.43|0
1649763890000|2022-04-12 11:44:50|278.51|276.11|278.58|276.18|278.58|276.18|278.51|276.11|0
1649763900000|2022-04-12 11:45:00|278.7|276.3|278.83|276.43|278.83|276.43|278.7|276.3|0
1649763910000|2022-04-12 11:45:10|279.08|276.68|279.2|276.8|279.2|276.8|279.08|276.68|0
1649763920000|2022-04-12 11:45:20|279.08|276.68|278.95|276.55|279.08|276.68|278.95|276.55|0
1649763930000|2022-04-12 11:45:30|279.08|276.68|278.95|276.55|279.08|276.68|278.95|276.55|0
1649763960000|2022-04-12 11:46:00|278.83|276.43|278.95|276.55|278.95|276.55|278.83|276.43|0
1649763970000|2022-04-12 11:46:10|279.01|276.61|279.08|276.68|279.08|276.68|279.01|276.61|0
1649763980000|2022-04-12 11:46:20|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1649764030000|2022-04-12 11:47:10|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649764040000|2022-04-12 11:47:20|279.08|276.68|279.08|276.68|279.08|276.68|279.08|276.68|0
1649764050000|2022-04-12 11:47:30|279.14|276.74|279.2|276.8|279.33|276.93|279.08|276.68|0
1649764070000|2022-04-12 11:47:50|279.45|277.05|279.32|276.92|279.45|277.05|279.32|276.92|0
1649764080000|2022-04-12 11:48:00|279.45|277.05|279.32|276.92|279.45|277.05|279.32|276.92|0
1649764100000|2022-04-12 11:48:20|279.08|276.68|279.08|276.68|279.13|276.73|279.08|276.68|0
1649764110000|2022-04-12 11:48:30|279.13|276.73|279.2|276.8|279.2|276.8|279.07|276.67|0
1649764120000|2022-04-12 11:48:40|279.32|276.92|279.2|276.8|279.32|276.92|279.07|276.67|0
1649764130000|2022-04-12 11:48:50|279.32|276.92|279.32|276.92|279.32|276.92|279.32|276.92|0
1649764140000|2022-04-12 11:49:00|279.2|276.8|279.2|276.8|279.26|276.86|279.2|276.8|0
1649764150000|2022-04-12 11:49:10|279.32|276.92|279.2|276.8|279.32|276.92|279.2|276.8|0
1649764160000|2022-04-12 11:49:20|279.26|276.86|279.2|276.8|279.26|276.86|279.07|276.67|0
1649764170000|2022-04-12 11:49:30|279.07|276.67|279.07|276.67|279.07|276.67|279.07|276.67|0
1649764180000|2022-04-12 11:49:40|278.95|276.55|279.32|276.92|279.32|276.92|278.95|276.55|0
1649764190000|2022-04-12 11:49:50|279.2|276.8|279.07|276.67|279.2|276.8|279.07|276.67|0
1649764200000|2022-04-12 11:50:00|279.13|276.73|279.2|276.8|279.2|276.8|279.07|276.67|0
1649764210000|2022-04-12 11:50:10|279.07|276.67|279.2|276.8|279.2|276.8|279.07|276.67|0
1649764220000|2022-04-12 11:50:20|279.07|276.67|279.07|276.67|279.07|276.67|279.07|276.67|0
1649764230000|2022-04-12 11:50:30|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649764240000|2022-04-12 11:50:40|279.07|276.67|279.13|276.73|279.2|276.8|279.07|276.67|0
1649764250000|2022-04-12 11:50:50|279.07|276.67|279.07|276.67|279.2|276.8|279.07|276.67|0
1649764260000|2022-04-12 11:51:00|279.01|276.61|278.95|276.55|279.01|276.61|278.95|276.55|0
1649764270000|2022-04-12 11:51:10|279.07|276.67|279.2|276.8|279.2|276.8|279.07|276.67|0
1649764290000|2022-04-12 11:51:30|279.07|276.67|279.07|276.67|279.2|276.8|279.07|276.67|0
1649764310000|2022-04-12 11:51:50|279.13|276.73|279.07|276.67|279.2|276.8|279.07|276.67|0
1649764320000|2022-04-12 11:52:00|279.2|276.8|279.2|276.8|279.2|276.8|279.2|276.8|0
1649764330000|2022-04-12 11:52:10|279.07|276.67|279.07|276.67|279.07|276.67|279.07|276.67|0
1649764340000|2022-04-12 11:52:20|279.2|276.8|279.32|276.92|279.45|277.05|279.2|276.8|0
1649764370000|2022-04-12 11:52:50|279.2|276.8|279.2|276.8|279.2|276.8|279.2|276.8|0
1649764380000|2022-04-12 11:53:00|279.32|276.92|279.32|276.92|279.32|276.92|279.32|276.92|0
1649764390000|2022-04-12 11:53:10|279.2|276.8|279.32|276.92|279.32|276.92|279.2|276.8|0
1649764400000|2022-04-12 11:53:20|279.2|276.8|279.2|276.8|279.2|276.8|279.2|276.8|0
1649764410000|2022-04-12 11:53:30|279.32|276.92|279.45|277.05|279.45|277.05|279.32|276.92|0
1649764440000|2022-04-12 11:54:00|279.7|277.3|279.7|277.3|279.7|277.3|279.45|277.05|0
1649764450000|2022-04-12 11:54:10|279.63|277.23|279.7|277.3|279.7|277.3|279.63|277.23|0
1649764460000|2022-04-12 11:54:20|279.45|277.05|279.45|277.05|279.45|277.05|279.45|277.05|0
1649764470000|2022-04-12 11:54:30|279.32|276.92|279.2|276.8|279.32|276.92|279.2|276.8|0
1649764480000|2022-04-12 11:54:40|279.13|276.73|279.07|276.67|279.13|276.73|279.07|276.67|0
1649764490000|2022-04-12 11:54:50|279.2|276.8|279.2|276.8|279.2|276.8|279.07|276.67|0
1649764500000|2022-04-12 11:55:00|279.07|276.67|278.95|276.55|279.07|276.67|278.95|276.55|0
1649764520000|2022-04-12 11:55:20|278.82|276.42|278.7|276.3|278.82|276.42|278.7|276.3|0
1649764530000|2022-04-12 11:55:30|278.82|276.42|278.95|276.55|278.95|276.55|278.82|276.42|0
1649764540000|2022-04-12 11:55:40|278.88|276.48|278.95|276.55|278.95|276.55|278.88|276.48|0
1649764550000|2022-04-12 11:55:50|278.88|276.48|278.95|276.55|278.95|276.55|278.88|276.48|0
1649764560000|2022-04-12 11:56:00|278.82|276.42|278.95|276.55|279.01|276.61|278.82|276.42|0
1649764580000|2022-04-12 11:56:20|279.01|276.61|279.07|276.67|279.07|276.67|279.01|276.61|0
1649764590000|2022-04-12 11:56:30|279.01|276.61|278.7|276.3|279.01|276.61|278.7|276.3|0
1649764600000|2022-04-12 11:56:40|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649764610000|2022-04-12 11:56:50|278.63|276.23|278.57|276.17|278.63|276.23|278.57|276.17|0
1649764620000|2022-04-12 11:57:00|278.7|276.3|278.88|276.48|278.95|276.55|278.7|276.3|0
1649764630000|2022-04-12 11:57:10|278.82|276.42|278.88|276.48|278.88|276.48|278.82|276.42|0
1649764640000|2022-04-12 11:57:20|278.82|276.42|278.82|276.42|278.82|276.42|278.82|276.42|0
1649764650000|2022-04-12 11:57:30|278.7|276.3|278.82|276.42|278.82|276.42|278.7|276.3|0
1649764660000|2022-04-12 11:57:40|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649764670000|2022-04-12 11:57:50|279.07|276.67|279.07|276.67|279.07|276.67|279.07|276.67|0
1649764680000|2022-04-12 11:58:00|278.95|276.55|279.07|276.67|279.07|276.67|278.95|276.55|0
1649764690000|2022-04-12 11:58:10|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649764700000|2022-04-12 11:58:20|278.82|276.42|278.82|276.42|278.82|276.42|278.82|276.42|0
1649764710000|2022-04-12 11:58:30|279.07|276.67|279.32|276.92|279.32|276.92|279.07|276.67|0
1649764730000|2022-04-12 11:58:50|279.45|277.05|279.45|277.05|279.45|277.05|279.38|276.98|0
1649764740000|2022-04-12 11:59:00|279.32|276.92|279.32|276.92|279.32|276.92|279.32|276.92|0
1649764750000|2022-04-12 11:59:10|279.2|276.8|279.07|276.67|279.2|276.8|279.07|276.67|0
1649764760000|2022-04-12 11:59:20|279.13|276.73|279.32|276.92|279.32|276.92|279.13|276.73|0
1649764770000|2022-04-12 11:59:30|279.57|277.17|279.57|277.17|279.57|277.17|279.57|277.17|0
1649764780000|2022-04-12 11:59:40|279.69|277.29|279.57|277.17|279.69|277.29|279.57|277.17|0
1649764790000|2022-04-12 11:59:50|279.44|277.04|279.57|277.17|279.57|277.17|279.44|277.04|0
1649764800000|2022-04-12 12:00:00|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649764810000|2022-04-12 12:00:10|279.57|277.17|279.57|277.17|279.57|277.17|279.57|277.17|0
1649764820000|2022-04-12 12:00:20|279.44|277.04|279.19|276.79|279.44|277.04|279.19|276.79|0
1649764830000|2022-04-12 12:00:30|279.32|276.92|279.57|277.17|279.57|277.17|279.32|276.92|0
1649764840000|2022-04-12 12:00:40|279.63|277.23|279.69|277.29|279.69|277.29|279.63|277.23|0
1649764850000|2022-04-12 12:00:50|279.57|277.17|279.57|277.17|279.57|277.17|279.57|277.17|0
1649764860000|2022-04-12 12:01:00|279.44|277.04|279.32|276.92|279.44|277.04|279.32|276.92|0
1649764870000|2022-04-12 12:01:10|279.19|276.79|279.07|276.67|279.19|276.79|279.07|276.67|0
1649764880000|2022-04-12 12:01:20|279.19|276.79|279.07|276.67|279.19|276.79|278.94|276.54|0
1649764890000|2022-04-12 12:01:30|279.19|276.79|279.07|276.67|279.19|276.79|279.07|276.67|0
1649764900000|2022-04-12 12:01:40|278.94|276.54|278.94|276.54|278.94|276.54|278.94|276.54|0
1649764910000|2022-04-12 12:01:50|278.82|276.42|278.82|276.42|278.82|276.42|278.82|276.42|0
1649764920000|2022-04-12 12:02:00|278.69|276.29|278.63|276.23|278.69|276.29|278.57|276.17|0
1649764930000|2022-04-12 12:02:10|278.57|276.17|278.57|276.17|278.82|276.42|278.57|276.17|0
1649764940000|2022-04-12 12:02:20|278.69|276.29|278.94|276.54|278.94|276.54|278.69|276.29|0
1649764950000|2022-04-12 12:02:30|279.07|276.67|278.94|276.54|279.07|276.67|278.94|276.54|0
1649764960000|2022-04-12 12:02:40|278.82|276.42|278.69|276.29|278.82|276.42|278.57|276.17|0
1649764970000|2022-04-12 12:02:50|278.57|276.17|278.82|276.42|278.82|276.42|278.57|276.17|0
1649764980000|2022-04-12 12:03:00|278.75|276.35|278.69|276.29|278.75|276.35|278.69|276.29|0
1649764990000|2022-04-12 12:03:10|278.82|276.42|278.82|276.42|278.82|276.42|278.82|276.42|0
1649765000000|2022-04-12 12:03:20|278.69|276.29|279.07|276.67|279.07|276.67|278.57|276.17|0
1649765010000|2022-04-12 12:03:30|278.94|276.54|278.94|276.54|279.07|276.67|278.94|276.54|0
1649765020000|2022-04-12 12:03:40|279.07|276.67|279.07|276.67|279.07|276.67|278.94|276.54|0
1649765040000|2022-04-12 12:04:00|279.19|276.79|278.82|276.42|279.19|276.79|278.82|276.42|0
1649765050000|2022-04-12 12:04:10|279.07|276.67|279.19|276.79|279.19|276.79|279.07|276.67|0
1649765060000|2022-04-12 12:04:20|279.44|277.04|279.44|277.04|279.44|277.04|279.44|277.04|0
1649765080000|2022-04-12 12:04:40|279.32|276.92|279.32|276.92|279.32|276.92|279.32|276.92|0
1649765090000|2022-04-12 12:04:50|279.44|277.04|279.57|277.17|279.69|277.29|279.44|277.04|0
1649765100000|2022-04-12 12:05:00|279.69|277.29|279.69|277.29|279.69|277.29|279.57|277.17|0
1649765120000|2022-04-12 12:05:20|280.57|278.17|280.82|278.42|280.82|278.42|280.57|278.17|0
1649765130000|2022-04-12 12:05:30|280.75|278.35|280.82|278.42|280.82|278.42|280.75|278.35|0
1649765140000|2022-04-12 12:05:40|280.69|278.29|280.94|278.54|280.94|278.54|280.69|278.29|0
1649765150000|2022-04-12 12:05:50|280.82|278.42|280.57|278.17|280.82|278.42|280.57|278.17|0
1649765160000|2022-04-12 12:06:00|280.5|278.1|280.82|278.42|280.82|278.42|280.32|277.92|0
1649765170000|2022-04-12 12:06:10|280.94|278.54|281.07|278.67|281.07|278.67|280.82|278.42|0
1649765180000|2022-04-12 12:06:20|281.32|278.92|281.19|278.79|281.32|278.92|281.19|278.79|0
1649765190000|2022-04-12 12:06:30|281.07|278.67|281.32|278.92|281.32|278.92|281.07|278.67|0
1649765200000|2022-04-12 12:06:40|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649765210000|2022-04-12 12:06:50|281.07|278.67|281.07|278.67|281.07|278.67|281.07|278.67|0
1649765220000|2022-04-12 12:07:00|281.19|278.79|281.07|278.67|281.19|278.79|281.07|278.67|0
1649765230000|2022-04-12 12:07:10|281.13|278.73|281.44|279.04|281.44|279.04|281.13|278.73|0
1649765240000|2022-04-12 12:07:20|281.57|279.17|281.44|279.04|281.57|279.17|281.44|279.04|0
1649765250000|2022-04-12 12:07:30|281.57|279.17|281.57|279.17|281.7|279.3|281.57|279.17|0
1649765260000|2022-04-12 12:07:40|281.32|278.92|281.07|278.67|281.44|279.04|281.07|278.67|0
1649765270000|2022-04-12 12:07:50|281.19|278.79|281.32|278.92|281.32|278.92|281.19|278.79|0
1649765280000|2022-04-12 12:08:00|281.44|279.04|281.32|278.92|281.5|279.1|281.32|278.92|0
1649765290000|2022-04-12 12:08:10|281.19|278.79|281.19|278.79|281.32|278.92|281.19|278.79|0
1649765310000|2022-04-12 12:08:30|281.57|279.17|281.57|279.17|281.57|279.17|281.57|279.17|0
1649765320000|2022-04-12 12:08:40|281.69|279.29|281.82|279.42|281.82|279.42|281.57|279.17|0
1649765330000|2022-04-12 12:08:50|281.95|279.55|281.95|279.55|281.95|279.55|281.95|279.55|0
1649765340000|2022-04-12 12:09:00|281.82|279.42|281.95|279.55|281.95|279.55|281.82|279.42|0
1649765350000|2022-04-12 12:09:10|281.82|279.42|281.75|279.35|281.82|279.42|281.75|279.35|0
1649765360000|2022-04-12 12:09:20|281.82|279.42|281.95|279.55|281.95|279.55|281.82|279.42|0
1649765370000|2022-04-12 12:09:30|281.82|279.42|281.95|279.55|281.95|279.55|281.82|279.42|0
1649765380000|2022-04-12 12:09:40|281.82|279.42|281.95|279.55|281.95|279.55|281.82|279.42|0
1649765390000|2022-04-12 12:09:50|282.07|279.67|281.95|279.55|282.2|279.8|281.95|279.55|0
1649765400000|2022-04-12 12:10:00|281.82|279.42|281.82|279.42|281.95|279.55|281.82|279.42|0
1649765410000|2022-04-12 12:10:10|281.69|279.29|281.82|279.42|281.82|279.42|281.69|279.29|0
1649765430000|2022-04-12 12:10:30|281.94|279.54|281.94|279.54|281.94|279.54|281.94|279.54|0
1649765440000|2022-04-12 12:10:40|281.82|279.42|281.82|279.42|281.82|279.42|281.69|279.29|0
1649765450000|2022-04-12 12:10:50|281.94|279.54|282.07|279.67|282.2|279.8|281.94|279.54|0
1649765460000|2022-04-12 12:11:00|281.94|279.54|282.07|279.67|282.2|279.8|281.94|279.54|0
1649765470000|2022-04-12 12:11:10|281.94|279.54|281.82|279.42|281.94|279.54|281.82|279.42|0
1649765480000|2022-04-12 12:11:20|281.88|279.48|281.75|279.35|281.88|279.48|281.75|279.35|0
1649765490000|2022-04-12 12:11:30|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1649765510000|2022-04-12 12:11:50|281.69|279.29|281.94|279.54|281.94|279.54|281.69|279.29|0
1649765520000|2022-04-12 12:12:00|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1649765530000|2022-04-12 12:12:10|281.69|279.29|281.57|279.17|281.69|279.29|281.57|279.17|0
1649765540000|2022-04-12 12:12:20|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649765550000|2022-04-12 12:12:30|281.32|278.92|281.32|278.92|281.32|278.92|281.32|278.92|0
1649765560000|2022-04-12 12:12:40|281.57|279.17|281.57|279.17|281.57|279.17|281.57|279.17|0
1649765570000|2022-04-12 12:12:50|281.69|279.29|281.82|279.42|281.82|279.42|281.69|279.29|0
1649765580000|2022-04-12 12:13:00|281.69|279.29|281.57|279.17|281.69|279.29|281.57|279.17|0
1649765590000|2022-04-12 12:13:10|281.69|279.29|281.69|279.29|281.69|279.29|281.69|279.29|0
1649765600000|2022-04-12 12:13:20|281.82|279.42|281.69|279.29|281.82|279.42|281.69|279.29|0
1649765610000|2022-04-12 12:13:30|281.57|279.17|281.57|279.17|281.57|279.17|281.57|279.17|0
1649765620000|2022-04-12 12:13:40|281.69|279.29|281.69|279.29|281.69|279.29|281.63|279.23|0
1649765630000|2022-04-12 12:13:50|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1649765640000|2022-04-12 12:14:00|282.07|279.67|282.07|279.67|282.07|279.67|282.07|279.67|0
1649765650000|2022-04-12 12:14:10|282.19|279.79|281.94|279.54|282.19|279.79|281.94|279.54|0
1649765660000|2022-04-12 12:14:20|281.82|279.42|281.82|279.42|281.94|279.54|281.82|279.42|0
1649765680000|2022-04-12 12:14:40|281.88|279.48|281.82|279.42|281.94|279.54|281.82|279.42|0
1649765690000|2022-04-12 12:14:50|281.94|279.54|281.94|279.54|281.94|279.54|281.94|279.54|0
1649765700000|2022-04-12 12:15:00|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1649765710000|2022-04-12 12:15:10|281.69|279.29|281.57|279.17|281.69|279.29|281.57|279.17|0
1649765720000|2022-04-12 12:15:20|281.63|279.23|281.57|279.17|281.63|279.23|281.57|279.17|0
1649765730000|2022-04-12 12:15:30|281.44|279.04|281.57|279.17|281.57|279.17|281.44|279.04|0
1649765750000|2022-04-12 12:15:50|281.69|279.29|281.69|279.29|281.69|279.29|281.57|279.17|0
1649765760000|2022-04-12 12:16:00|281.63|279.23|281.57|279.17|281.63|279.23|281.57|279.17|0
1649765780000|2022-04-12 12:16:20|281.69|279.29|281.69|279.29|281.69|279.29|281.69|279.29|0
1649765810000|2022-04-12 12:16:50|281.63|279.23|281.69|279.29|281.69|279.29|281.63|279.23|0
1649765820000|2022-04-12 12:17:00|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1649765840000|2022-04-12 12:17:20|281.94|279.54|281.94|279.54|281.94|279.54|281.94|279.54|0
1649765850000|2022-04-12 12:17:30|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1649765860000|2022-04-12 12:17:40|281.94|279.54|282.07|279.67|282.07|279.67|281.94|279.54|0
1649765870000|2022-04-12 12:17:50|281.94|279.54|281.88|279.48|281.94|279.54|281.88|279.48|0
1649765880000|2022-04-12 12:18:00|281.94|279.54|282.19|279.79|282.19|279.79|281.94|279.54|0
1649765890000|2022-04-12 12:18:10|282.07|279.67|281.82|279.42|282.07|279.67|281.82|279.42|0
1649765900000|2022-04-12 12:18:20|281.56|279.16|281.44|279.04|281.56|279.16|281.44|279.04|0
1649765910000|2022-04-12 12:18:30|281.5|279.1|281.44|279.04|281.5|279.1|281.44|279.04|0
1649765920000|2022-04-12 12:18:40|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1649765950000|2022-04-12 12:19:10|281.44|279.04|281.44|279.04|281.44|279.04|281.31|278.91|0
1649765960000|2022-04-12 12:19:20|281.37|278.97|281.37|278.97|281.44|279.04|281.37|278.97|0
1649765970000|2022-04-12 12:19:30|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649765980000|2022-04-12 12:19:40|281.31|278.91|281.06|278.66|281.31|278.91|281.06|278.66|0
1649765990000|2022-04-12 12:19:50|281|278.6|281.06|278.66|281.06|278.66|281|278.6|0
1649766000000|2022-04-12 12:20:00|281.19|278.79|281.44|279.04|281.44|279.04|281.19|278.79|0
1649766010000|2022-04-12 12:20:10|281.31|278.91|281.19|278.79|281.31|278.91|281.19|278.79|0
1649766020000|2022-04-12 12:20:20|281.31|278.91|281.19|278.79|281.31|278.91|281.19|278.79|0
1649766030000|2022-04-12 12:20:30|281.31|278.91|281.19|278.79|281.31|278.91|281.19|278.79|0
1649766040000|2022-04-12 12:20:40|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1649766050000|2022-04-12 12:20:50|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649766060000|2022-04-12 12:21:00|281.56|279.16|281.56|279.16|281.69|279.29|281.56|279.16|0
1649766070000|2022-04-12 12:21:10|281.5|279.1|281.56|279.16|281.56|279.16|281.5|279.1|0
1649766080000|2022-04-12 12:21:20|281.44|279.04|281.56|279.16|281.56|279.16|281.44|279.04|0
1649766090000|2022-04-12 12:21:30|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649766100000|2022-04-12 12:21:40|281.56|279.16|281.56|279.16|281.69|279.29|281.56|279.16|0
1649766110000|2022-04-12 12:21:50|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649766120000|2022-04-12 12:22:00|281.56|279.16|281.31|278.91|281.56|279.16|281.31|278.91|0
1649766130000|2022-04-12 12:22:10|281.37|278.97|281.37|278.97|281.44|279.04|281.37|278.97|0
1649766140000|2022-04-12 12:22:20|281.31|278.91|281.12|278.72|281.31|278.91|281.12|278.72|0
1649766150000|2022-04-12 12:22:30|281.06|278.66|280.94|278.54|281.06|278.66|280.94|278.54|0
1649766160000|2022-04-12 12:22:40|280.81|278.41|280.81|278.41|280.81|278.41|280.81|278.41|0
1649766170000|2022-04-12 12:22:50|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1649766180000|2022-04-12 12:23:00|280.87|278.47|280.81|278.41|280.94|278.54|280.81|278.41|0
1649766190000|2022-04-12 12:23:10|280.94|278.54|280.81|278.41|280.94|278.54|280.81|278.41|0
1649766200000|2022-04-12 12:23:20|280.94|278.54|280.94|278.54|281.06|278.66|280.94|278.54|0
1649766220000|2022-04-12 12:23:40|281.06|278.66|280.81|278.41|281.06|278.66|280.81|278.41|0
1649766230000|2022-04-12 12:23:50|280.94|278.54|280.81|278.41|280.94|278.54|280.81|278.41|0
1649766240000|2022-04-12 12:24:00|280.94|278.54|280.81|278.41|280.94|278.54|280.81|278.41|0
1649766250000|2022-04-12 12:24:10|280.94|278.54|280.75|278.35|280.94|278.54|280.68|278.28|0
1649766260000|2022-04-12 12:24:20|280.68|278.28|280.81|278.41|280.81|278.41|280.68|278.28|0
1649766270000|2022-04-12 12:24:30|280.68|278.28|280.94|278.54|280.94|278.54|280.68|278.28|0
1649766280000|2022-04-12 12:24:40|280.87|278.47|280.94|278.54|281.06|278.66|280.87|278.47|0
1649766290000|2022-04-12 12:24:50|281.06|278.66|281.06|278.66|281.06|278.66|280.94|278.54|0
1649766300000|2022-04-12 12:25:00|281.12|278.72|281.06|278.66|281.12|278.72|281.06|278.66|0
1649766310000|2022-04-12 12:25:10|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1649766320000|2022-04-12 12:25:20|280.93|278.53|280.68|278.28|280.93|278.53|280.68|278.28|0
1649766330000|2022-04-12 12:25:30|280.74|278.34|280.68|278.28|280.81|278.41|280.68|278.28|0
1649766340000|2022-04-12 12:25:40|280.81|278.41|280.68|278.28|280.81|278.41|280.68|278.28|0
1649766350000|2022-04-12 12:25:50|280.56|278.16|280.43|278.03|280.56|278.16|280.43|278.03|0
1649766360000|2022-04-12 12:26:00|282.04|279.64|282.04|279.64|282.04|279.64|282.04|279.64|0
1649766400000|2022-04-12 12:26:40|281.91|279.51|281.91|279.51|281.91|279.51|281.91|279.51|0
1649766410000|2022-04-12 12:26:50|282.04|279.64|282.04|279.64|282.04|279.64|282.04|279.64|0
1649766420000|2022-04-12 12:27:00|282.16|279.76|282.29|279.89|282.29|279.89|282.16|279.76|0
1649766430000|2022-04-12 12:27:10|282.16|279.76|282.29|279.89|282.29|279.89|282.16|279.76|0
1649766440000|2022-04-12 12:27:20|282.16|279.76|282.04|279.64|282.16|279.76|282.04|279.64|0
1649766450000|2022-04-12 12:27:30|282.91|280.51|282.91|280.51|283.04|280.64|282.91|280.51|0
1649766460000|2022-04-12 12:27:40|283.04|280.64|283.04|280.64|283.04|280.64|282.91|280.51|0
1649766470000|2022-04-12 12:27:50|282.97|280.57|283.42|281.02|283.42|281.02|282.91|280.51|0
1649766480000|2022-04-12 12:28:00|283.17|280.77|283.42|281.02|283.42|281.02|283.17|280.77|0
1649766490000|2022-04-12 12:28:10|283.29|280.89|283.42|281.02|283.42|281.02|283.29|280.89|0
1649766500000|2022-04-12 12:28:20|283.54|281.14|283.54|281.14|283.54|281.14|283.54|281.14|0
1649766510000|2022-04-12 12:28:30|283.48|281.08|283.54|281.14|283.54|281.14|283.48|281.08|0
1649766520000|2022-04-12 12:28:40|283.67|281.27|283.54|281.14|283.67|281.27|283.54|281.14|0
1649766540000|2022-04-12 12:29:00|283.42|281.02|282.85|280.45|283.42|281.02|282.85|280.45|0
1649766550000|2022-04-12 12:29:10|282.54|280.14|282.41|280.01|282.54|280.14|282.35|279.95|0
1649766560000|2022-04-12 12:29:20|282.29|279.89|282.29|279.89|282.29|279.89|282.16|279.76|0
1649766570000|2022-04-12 12:29:30|282.16|279.76|282.29|279.89|282.29|279.89|282.16|279.76|0
1649766580000|2022-04-12 12:29:40|282.1|279.7|282.16|279.76|282.29|279.89|282.1|279.7|0
1649766590000|2022-04-12 12:29:50|282.04|279.64|281.91|279.51|282.04|279.64|281.91|279.51|0
1649766600000|2022-04-12 12:30:00|286.19|283.79|288.09|285.69|288.09|285.69|286.19|283.79|0
1649766610000|2022-04-12 12:30:10|289.1|286.7|289.23|286.83|289.74|287.34|287.51|285.11|0
1649766620000|2022-04-12 12:30:20|289.61|287.21|289.29|286.89|290.75|288.35|289.29|286.89|0
1649766630000|2022-04-12 12:30:30|288.59|286.19|290.75|288.35|290.75|288.35|288.59|286.19|0
1649766640000|2022-04-12 12:30:40|289.29|286.89|292.19|289.79|292.19|289.79|289.29|286.89|0
1649766650000|2022-04-12 12:30:50|292.76|290.36|291.93|289.53|292.76|290.36|291.93|289.53|0
1649766660000|2022-04-12 12:31:00|293.59|291.19|293.98|291.58|294.36|291.96|293.59|291.19|0
1649766670000|2022-04-12 12:31:10|294.23|291.83|293.34|290.94|294.23|291.83|293.34|290.94|0
1649766680000|2022-04-12 12:31:20|292.95|290.55|293.14|290.74|293.14|290.74|292.57|290.17|0
1649766690000|2022-04-12 12:31:30|287.8|285.4|287.29|284.89|287.93|285.53|287.29|284.89|0
1649766700000|2022-04-12 12:31:40|286.91|284.51|287.8|285.4|287.8|285.4|286.78|284.38|0
1649766710000|2022-04-12 12:31:50|288.18|285.78|287.8|285.4|288.56|286.16|287.8|285.4|0
1649766720000|2022-04-12 12:32:00|287.29|284.89|287.93|285.53|287.93|285.53|287.16|284.76|0
1649766730000|2022-04-12 12:32:10|288.05|285.65|288.44|286.04|288.44|286.04|288.05|285.65|0
1649766740000|2022-04-12 12:32:20|289.58|287.18|289.84|287.44|289.97|287.57|289.58|287.18|0
1649766750000|2022-04-12 12:32:30|289.97|287.57|290.73|288.33|290.73|288.33|289.97|287.57|0
1649766760000|2022-04-12 12:32:40|290.61|288.21|290.35|287.95|290.73|288.33|290.16|287.76|0
1649766770000|2022-04-12 12:32:50|290.48|288.08|289.58|287.18|290.48|288.08|289.58|287.18|0
1649766780000|2022-04-12 12:33:00|289.2|286.8|290.22|287.82|290.22|287.82|289.2|286.8|0
1649766790000|2022-04-12 12:33:10|290.48|288.08|290.73|288.33|290.99|288.59|290.48|288.08|0
1649766800000|2022-04-12 12:33:20|290.61|288.21|290.67|288.27|290.86|288.46|290.61|288.21|0
1649766810000|2022-04-12 12:33:30|290.73|288.33|290.61|288.21|290.73|288.33|290.61|288.21|0
1649766820000|2022-04-12 12:33:40|290.86|288.46|291.12|288.72|291.12|288.72|290.48|288.08|0
1649766830000|2022-04-12 12:33:50|292.27|289.87|292.4|290|292.4|290|291.89|289.49|0
1649766840000|2022-04-12 12:34:00|292.53|290.13|292.14|289.74|292.53|290.13|292.14|289.74|0
1649766850000|2022-04-12 12:34:10|292.92|290.52|292.4|290|292.92|290.52|292.4|290|0
1649766860000|2022-04-12 12:34:20|292.27|289.87|291.76|289.36|292.27|289.87|291.76|289.36|0
1649766870000|2022-04-12 12:34:30|292.4|290|292.53|290.13|292.66|290.26|292.4|290|0
1649766880000|2022-04-12 12:34:40|292.92|290.52|292.92|290.52|292.92|290.52|292.92|290.52|0
1649766890000|2022-04-12 12:34:50|292.66|290.26|293.04|290.64|293.04|290.64|292.66|290.26|0
1649766900000|2022-04-12 12:35:00|292.79|290.39|292.14|289.74|292.79|290.39|292.14|289.74|0
1649766910000|2022-04-12 12:35:10|292.02|289.62|291.5|289.1|292.14|289.74|291.5|289.1|0
1649766920000|2022-04-12 12:35:20|291.37|288.97|291.37|288.97|291.5|289.1|291.37|288.97|0
1649766930000|2022-04-12 12:35:30|291.25|288.85|291.44|289.04|291.44|289.04|291.12|288.72|0
1649766940000|2022-04-12 12:35:40|291.63|289.23|292.02|289.62|292.02|289.62|291.56|289.16|0
1649766950000|2022-04-12 12:35:50|291.89|289.49|291.37|288.97|291.89|289.49|291.37|288.97|0
1649766960000|2022-04-12 12:36:00|291.89|289.49|291.37|288.97|291.89|289.49|291.37|288.97|0
1649766970000|2022-04-12 12:36:10|290.86|288.46|290.99|288.59|290.99|288.59|290.86|288.46|0
1649766980000|2022-04-12 12:36:20|290.86|288.46|290.61|288.21|290.86|288.46|290.61|288.21|0
1649766990000|2022-04-12 12:36:30|290.73|288.33|290.73|288.33|290.73|288.33|290.48|288.08|0
1649767000000|2022-04-12 12:36:40|290.35|287.95|290.61|288.21|290.73|288.33|290.35|287.95|0
1649767010000|2022-04-12 12:36:50|290.35|287.95|290.99|288.59|290.99|288.59|290.35|287.95|0
1649767020000|2022-04-12 12:37:00|290.86|288.46|290.6|288.2|290.86|288.46|290.6|288.2|0
1649767030000|2022-04-12 12:37:10|290.48|288.08|290.22|287.82|290.48|288.08|289.97|287.57|0
1649767040000|2022-04-12 12:37:20|289.97|287.57|290.09|287.69|290.22|287.82|289.97|287.57|0
1649767050000|2022-04-12 12:37:30|289.97|287.57|289.97|287.57|289.97|287.57|289.84|287.44|0
1649767060000|2022-04-12 12:37:40|289.84|287.44|289.71|287.31|289.84|287.44|289.71|287.31|0
1649767070000|2022-04-12 12:37:50|289.58|287.18|289.64|287.24|289.64|287.24|289.58|287.18|0
1649767080000|2022-04-12 12:38:00|289.96|287.56|290.28|287.88|290.41|288.01|289.96|287.56|0
1649767090000|2022-04-12 12:38:10|290.22|287.82|290.09|287.69|290.22|287.82|290.09|287.69|0
1649767100000|2022-04-12 12:38:20|289.96|287.56|289.71|287.31|289.96|287.56|289.71|287.31|0
1649767110000|2022-04-12 12:38:30|290.22|287.82|290.22|287.82|290.22|287.82|289.96|287.56|0
1649767120000|2022-04-12 12:38:40|290.35|287.95|290.35|287.95|290.35|287.95|290.35|287.95|0
1649767130000|2022-04-12 12:38:50|290.48|288.08|290.15|287.75|290.48|288.08|290.15|287.75|0
1649767140000|2022-04-12 12:39:00|290.22|287.82|290.73|288.33|290.73|288.33|290.22|287.82|0
1649767150000|2022-04-12 12:39:10|290.48|288.08|289.96|287.56|290.48|288.08|289.96|287.56|0
1649767160000|2022-04-12 12:39:20|290.22|287.82|290.6|288.2|290.6|288.2|290.22|287.82|0
1649767170000|2022-04-12 12:39:30|290.35|287.95|290.6|288.2|290.73|288.33|290.35|287.95|0
1649767180000|2022-04-12 12:39:40|290.73|288.33|290.48|288.08|290.73|288.33|290.48|288.08|0
1649767190000|2022-04-12 12:39:50|290.73|288.33|290.99|288.59|290.99|288.59|290.73|288.33|0
1649767200000|2022-04-12 12:40:00|290.86|288.46|290.99|288.59|290.99|288.59|290.86|288.46|0
1649767210000|2022-04-12 12:40:10|290.86|288.46|290.99|288.59|290.99|288.59|290.86|288.46|0
1649767220000|2022-04-12 12:40:20|290.86|288.46|290.6|288.2|290.86|288.46|290.6|288.2|0
1649767230000|2022-04-12 12:40:30|290.73|288.33|290.86|288.46|290.86|288.46|290.48|288.08|0
1649767240000|2022-04-12 12:40:40|290.79|288.39|290.86|288.46|290.99|288.59|290.79|288.39|0
1649767250000|2022-04-12 12:40:50|291.5|289.1|291.63|289.23|291.63|289.23|291.5|289.1|0
1649767260000|2022-04-12 12:41:00|291.76|289.36|291.76|289.36|291.76|289.36|291.76|289.36|0
1649767270000|2022-04-12 12:41:10|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1649767280000|2022-04-12 12:41:20|291.37|288.97|290.79|288.39|291.37|288.97|290.79|288.39|0
1649767290000|2022-04-12 12:41:30|291.12|288.72|291.37|288.97|291.37|288.97|291.12|288.72|0
1649767300000|2022-04-12 12:41:40|291.24|288.84|291.24|288.84|291.37|288.97|291.24|288.84|0
1649767310000|2022-04-12 12:41:50|291.31|288.91|291.24|288.84|291.37|288.97|291.24|288.84|0
1649767320000|2022-04-12 12:42:00|291.37|288.97|291.76|289.36|291.76|289.36|291.37|288.97|0
1649767330000|2022-04-12 12:42:10|291.5|289.1|291.37|288.97|291.5|289.1|291.24|288.84|0
1649767340000|2022-04-12 12:42:20|291.24|288.84|291.63|289.23|291.63|289.23|291.24|288.84|0
1649767350000|2022-04-12 12:42:30|291.76|289.36|291.76|289.36|291.76|289.36|291.76|289.36|0
1649767360000|2022-04-12 12:42:40|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1649767370000|2022-04-12 12:42:50|291.76|289.36|292.14|289.74|292.14|289.74|291.76|289.36|0
1649767380000|2022-04-12 12:43:00|292.27|289.87|292.27|289.87|292.27|289.87|292.14|289.74|0
1649767390000|2022-04-12 12:43:10|292.91|290.51|293.3|290.9|293.3|290.9|292.91|290.51|0
1649767400000|2022-04-12 12:43:20|293.43|291.03|293.56|291.16|293.56|291.16|293.43|291.03|0
1649767410000|2022-04-12 12:43:30|293.68|291.28|294.07|291.67|294.07|291.67|293.68|291.28|0
1649767420000|2022-04-12 12:43:40|294.33|291.93|294.33|291.93|294.46|292.06|294.33|291.93|0
1649767430000|2022-04-12 12:43:50|294.46|292.06|294.84|292.44|294.84|292.44|294.46|292.06|0
1649767440000|2022-04-12 12:44:00|295.1|292.7|295.49|293.09|295.62|293.22|295.1|292.7|0
1649767450000|2022-04-12 12:44:10|295.36|292.96|295.88|293.48|295.88|293.48|295.36|292.96|0
1649767460000|2022-04-12 12:44:20|295.49|293.09|296.01|293.61|296.01|293.61|295.49|293.09|0
1649767470000|2022-04-12 12:44:30|295.88|293.48|295.81|293.41|295.88|293.48|295.81|293.41|0
1649767480000|2022-04-12 12:44:40|295.75|293.35|295.49|293.09|295.75|293.35|295.49|293.09|0
1649767490000|2022-04-12 12:44:50|295.36|292.96|295.1|292.7|295.36|292.96|295.1|292.7|0
1649767500000|2022-04-12 12:45:00|295.29|292.89|295.75|293.35|295.75|293.35|295.29|292.89|0
1649767510000|2022-04-12 12:45:10|295.88|293.48|295.49|293.09|295.88|293.48|295.49|293.09|0
1649767520000|2022-04-12 12:45:20|295.36|292.96|295.75|293.35|295.75|293.35|295.36|292.96|0
1649767530000|2022-04-12 12:45:30|296.01|293.61|296.39|293.99|296.52|294.12|296.01|293.61|0
1649767540000|2022-04-12 12:45:40|296.27|293.87|296.39|293.99|296.39|293.99|296.27|293.87|0
1649767550000|2022-04-12 12:45:50|296.14|293.74|296.01|293.61|296.14|293.74|296.01|293.61|0
1649767560000|2022-04-12 12:46:00|296.27|293.87|295.88|293.48|296.27|293.87|295.88|293.48|0
1649767570000|2022-04-12 12:46:10|296.01|293.61|296.52|294.12|296.52|294.12|296.01|293.61|0
1649767580000|2022-04-12 12:46:20|296.65|294.25|297.17|294.77|297.17|294.77|296.65|294.25|0
1649767590000|2022-04-12 12:46:30|297.3|294.9|297.17|294.77|297.43|295.03|297.17|294.77|0
1649767600000|2022-04-12 12:46:40|297.04|294.64|296.52|294.12|297.17|294.77|296.52|294.12|0
1649767610000|2022-04-12 12:46:50|296.65|294.25|297.04|294.64|297.04|294.64|296.52|294.12|0
1649767620000|2022-04-12 12:47:00|297.17|294.77|296.91|294.51|297.17|294.77|296.91|294.51|0
1649767630000|2022-04-12 12:47:10|297.17|294.77|297.04|294.64|297.17|294.77|297.04|294.64|0
1649767640000|2022-04-12 12:47:20|296.91|294.51|296.91|294.51|296.97|294.57|296.91|294.51|0
1649767650000|2022-04-12 12:47:30|297.17|294.77|297.3|294.9|297.3|294.9|297.17|294.77|0
1649767660000|2022-04-12 12:47:40|297.56|295.16|297.04|294.64|297.69|295.29|297.04|294.64|0
1649767670000|2022-04-12 12:47:50|297.3|294.9|297.69|295.29|297.69|295.29|297.3|294.9|0
1649767680000|2022-04-12 12:48:00|297.43|295.03|297.56|295.16|297.56|295.16|297.43|295.03|0
1649767690000|2022-04-12 12:48:10|297.82|295.42|297.69|295.29|297.82|295.42|297.69|295.29|0
1649767700000|2022-04-12 12:48:20|297.75|295.35|297.82|295.42|297.82|295.42|297.75|295.35|0
1649767710000|2022-04-12 12:48:30|297.69|295.29|297.82|295.42|297.82|295.42|297.69|295.29|0
1649767720000|2022-04-12 12:48:40|297.75|295.35|297.69|295.29|297.82|295.42|297.69|295.29|0
1649767730000|2022-04-12 12:48:50|297.82|295.42|298.08|295.68|298.08|295.68|297.82|295.42|0
1649767740000|2022-04-12 12:49:00|298.47|296.07|298.86|296.46|298.86|296.46|298.47|296.07|0
1649767750000|2022-04-12 12:49:10|298.73|296.33|298.73|296.33|298.73|296.33|298.6|296.2|0
1649767760000|2022-04-12 12:49:20|298.86|296.46|298.73|296.33|298.86|296.46|298.73|296.33|0
1649767770000|2022-04-12 12:49:30|298.79|296.39|298.86|296.46|298.86|296.46|298.73|296.33|0
1649767780000|2022-04-12 12:49:40|298.99|296.59|298.34|295.94|298.99|296.59|298.34|295.94|0
1649767790000|2022-04-12 12:49:50|298.6|296.2|298.73|296.33|298.73|296.33|298.6|296.2|0
1649767800000|2022-04-12 12:50:00|298.6|296.2|297.95|295.55|298.6|296.2|297.95|295.55|0
1649767810000|2022-04-12 12:50:10|297.69|295.29|297.49|295.09|297.69|295.29|297.3|294.9|0
1649767820000|2022-04-12 12:50:20|297.17|294.77|297.3|294.9|297.43|295.03|296.91|294.51|0
1649767830000|2022-04-12 12:50:30|297.56|295.16|297.56|295.16|297.56|295.16|297.43|295.03|0
1649767840000|2022-04-12 12:50:40|297.3|294.9|297.36|294.96|297.43|295.03|297.3|294.9|0
1649767850000|2022-04-12 12:50:50|297.69|295.29|297.56|295.16|297.69|295.29|297.56|295.16|0
1649767860000|2022-04-12 12:51:00|297.69|295.29|297.69|295.29|297.69|295.29|297.56|295.16|0
1649767870000|2022-04-12 12:51:10|297.43|295.03|297.43|295.03|297.43|295.03|297.3|294.9|0
1649767880000|2022-04-12 12:51:20|297.3|294.9|297.82|295.42|297.82|295.42|297.3|294.9|0
1649767890000|2022-04-12 12:51:30|297.69|295.29|297.82|295.42|297.82|295.42|297.69|295.29|0
1649767900000|2022-04-12 12:51:40|298.08|295.68|298.08|295.68|298.21|295.81|298.08|295.68|0
1649767910000|2022-04-12 12:51:50|298.21|295.81|298.73|296.33|298.73|296.33|298.21|295.81|0
1649767920000|2022-04-12 12:52:00|298.6|296.2|299.12|296.72|299.25|296.85|298.6|296.2|0
1649767930000|2022-04-12 12:52:10|298.6|296.2|299.12|296.72|299.12|296.72|298.6|296.2|0
1649767940000|2022-04-12 12:52:20|298.99|296.59|299.12|296.72|299.12|296.72|298.99|296.59|0
1649767950000|2022-04-12 12:52:30|299.51|297.11|299.64|297.24|299.9|297.5|299.51|297.11|0
1649767960000|2022-04-12 12:52:40|299.77|297.37|299.77|297.37|299.77|297.37|299.64|297.24|0
1649767970000|2022-04-12 12:52:50|299.83|297.43|300.03|297.63|300.16|297.76|299.83|297.43|0
1649767980000|2022-04-12 12:53:00|299.9|297.5|300.29|297.89|300.29|297.89|299.9|297.5|0
1649767990000|2022-04-12 12:53:10|300.16|297.76|300.29|297.89|300.42|298.02|300.09|297.69|0
1649768000000|2022-04-12 12:53:20|300.16|297.76|299.77|297.37|300.16|297.76|299.77|297.37|0
1649768010000|2022-04-12 12:53:30|299.9|297.5|300.29|297.89|300.29|297.89|299.9|297.5|0
1649768020000|2022-04-12 12:53:40|300.16|297.76|299.9|297.5|300.16|297.76|299.9|297.5|0
1649768030000|2022-04-12 12:53:50|300.16|297.76|300.03|297.63|300.16|297.76|300.03|297.63|0
1649768040000|2022-04-12 12:54:00|300.29|297.89|300.16|297.76|300.29|297.89|300.16|297.76|0
1649768050000|2022-04-12 12:54:10|300.29|297.89|300.29|297.89|300.29|297.89|300.16|297.76|0
1649768060000|2022-04-12 12:54:20|300.16|297.76|300.09|297.69|300.29|297.89|300.09|297.69|0
1649768070000|2022-04-12 12:54:30|300.03|297.63|300.03|297.63|300.16|297.76|300.03|297.63|0
1649768080000|2022-04-12 12:54:40|300.16|297.76|300.68|298.28|300.68|298.28|300.16|297.76|0
1649768090000|2022-04-12 12:54:50|300.81|298.41|300.81|298.41|300.81|298.41|300.81|298.41|0
1649768100000|2022-04-12 12:55:00|300.94|298.54|301.2|298.8|301.2|298.8|300.94|298.54|0
1649768110000|2022-04-12 12:55:10|301.33|298.93|301.33|298.93|301.33|298.93|301.33|298.93|0
1649768120000|2022-04-12 12:55:20|301.73|299.33|301.99|299.59|301.99|299.59|301.73|299.33|0
1649768130000|2022-04-12 12:55:30|302.25|299.85|301.73|299.33|302.25|299.85|301.73|299.33|0
1649768140000|2022-04-12 12:55:40|301.86|299.46|301.66|299.26|301.99|299.59|301.66|299.26|0
1649768150000|2022-04-12 12:55:50|301.79|299.39|301.86|299.46|301.86|299.46|301.73|299.33|0
1649768160000|2022-04-12 12:56:00|301.73|299.33|302.12|299.72|302.25|299.85|301.73|299.33|0
1649768170000|2022-04-12 12:56:10|302.25|299.85|302.51|300.11|302.51|300.11|302.25|299.85|0
1649768180000|2022-04-12 12:56:20|302.38|299.98|302.64|300.24|302.64|300.24|302.38|299.98|0
1649768190000|2022-04-12 12:56:30|302.77|300.37|302.64|300.24|302.77|300.37|302.64|300.24|0
1649768200000|2022-04-12 12:56:40|302.38|299.98|302.77|300.37|302.77|300.37|302.38|299.98|0
1649768210000|2022-04-12 12:56:50|302.64|300.24|302.51|300.11|302.64|300.24|302.51|300.11|0
1649768220000|2022-04-12 12:57:00|302.64|300.24|302.12|299.72|302.64|300.24|302.12|299.72|0
1649768230000|2022-04-12 12:57:10|301.99|299.59|301.33|298.93|301.99|299.59|301.33|298.93|0
1649768240000|2022-04-12 12:57:20|301.2|298.8|301.46|299.06|301.46|299.06|301.2|298.8|0
1649768250000|2022-04-12 12:57:30|301.33|298.93|301.07|298.67|301.33|298.93|301.07|298.67|0
1649768260000|2022-04-12 12:57:40|300.94|298.54|300.55|298.15|300.94|298.54|300.55|298.15|0
1649768270000|2022-04-12 12:57:50|300.29|297.89|300.29|297.89|300.42|298.02|300.16|297.76|0
1649768280000|2022-04-12 12:58:00|300.03|297.63|299.77|297.37|300.16|297.76|299.77|297.37|0
1649768290000|2022-04-12 12:58:10|299.9|297.5|300.03|297.63|300.03|297.63|299.9|297.5|0
1649768300000|2022-04-12 12:58:20|299.9|297.5|300.03|297.63|300.03|297.63|299.64|297.24|0
1649768310000|2022-04-12 12:58:30|299.9|297.5|299.9|297.5|299.9|297.5|299.77|297.37|0
1649768320000|2022-04-12 12:58:40|300.03|297.63|299.9|297.5|300.03|297.63|299.77|297.37|0
1649768330000|2022-04-12 12:58:50|300.03|297.63|300.42|298.02|300.42|298.02|300.03|297.63|0
1649768340000|2022-04-12 12:59:00|300.55|298.15|300.81|298.41|300.81|298.41|300.55|298.15|0
1649768350000|2022-04-12 12:59:10|300.68|298.28|300.68|298.28|300.68|298.28|300.68|298.28|0
1649768360000|2022-04-12 12:59:20|300.81|298.41|300.42|298.02|300.81|298.41|300.42|298.02|0
1649768370000|2022-04-12 12:59:30|300.55|298.15|300.68|298.28|300.68|298.28|300.55|298.15|0
1649768380000|2022-04-12 12:59:40|300.55|298.15|300.29|297.89|300.55|298.15|300.29|297.89|0
1649768390000|2022-04-12 12:59:50|300.16|297.76|300.03|297.63|300.16|297.76|300.03|297.63|0
1649768400000|2022-04-12 13:00:00|299.9|297.5|299.9|297.5|299.9|297.5|299.77|297.37|0
1649768410000|2022-04-12 13:00:10|299.77|297.37|300.03|297.63|300.03|297.63|299.77|297.37|0
1649768420000|2022-04-12 13:00:20|299.9|297.5|300.03|297.63|300.03|297.63|299.9|297.5|0
1649768430000|2022-04-12 13:00:30|299.64|297.24|299.64|297.24|299.77|297.37|299.64|297.24|0
1649768440000|2022-04-12 13:00:40|299.5|297.1|299.37|296.97|299.5|297.1|299.37|296.97|0
1649768450000|2022-04-12 13:00:50|299.5|297.1|299.77|297.37|299.77|297.37|299.5|297.1|0
1649768460000|2022-04-12 13:01:00|299.9|297.5|299.37|296.97|299.9|297.5|299.37|296.97|0
1649768470000|2022-04-12 13:01:10|299.5|297.1|298.98|296.58|299.5|297.1|298.98|296.58|0
1649768480000|2022-04-12 13:01:20|299.24|296.84|299.37|296.97|299.37|296.97|299.24|296.84|0
1649768490000|2022-04-12 13:01:30|299.24|296.84|299.5|297.1|299.5|297.1|299.24|296.84|0
1649768500000|2022-04-12 13:01:40|299.37|296.97|298.85|296.45|299.37|296.97|298.85|296.45|0
1649768510000|2022-04-12 13:01:50|299.11|296.71|299.37|296.97|299.37|296.97|299.11|296.71|0
1649768520000|2022-04-12 13:02:00|299.24|296.84|299.37|296.97|299.37|296.97|299.24|296.84|0
1649768530000|2022-04-12 13:02:10|299.5|297.1|299.76|297.36|299.76|297.36|299.5|297.1|0
1649768540000|2022-04-12 13:02:20|299.63|297.23|299.76|297.36|299.89|297.49|299.63|297.23|0
1649768550000|2022-04-12 13:02:30|299.89|297.49|299.89|297.49|299.89|297.49|299.76|297.36|0
1649768560000|2022-04-12 13:02:40|299.76|297.36|300.03|297.63|300.03|297.63|299.76|297.36|0
1649768570000|2022-04-12 13:02:50|299.76|297.36|299.89|297.49|299.89|297.49|299.76|297.36|0
1649768580000|2022-04-12 13:03:00|299.76|297.36|299.24|296.84|299.76|297.36|299.24|296.84|0
1649768590000|2022-04-12 13:03:10|299.11|296.71|299.24|296.84|299.24|296.84|298.98|296.58|0
1649768600000|2022-04-12 13:03:20|299.11|296.71|299.24|296.84|299.24|296.84|299.11|296.71|0
1649768610000|2022-04-12 13:03:30|299.11|296.71|299.37|296.97|299.37|296.97|299.11|296.71|0
1649768620000|2022-04-12 13:03:40|299.63|297.23|299.63|297.23|299.76|297.36|299.63|297.23|0
1649768630000|2022-04-12 13:03:50|299.5|297.1|299.05|296.65|299.5|297.1|299.05|296.65|0
1649768640000|2022-04-12 13:04:00|298.98|296.58|299.24|296.84|299.24|296.84|298.85|296.45|0
1649768650000|2022-04-12 13:04:10|299.37|296.97|299.24|296.84|299.37|296.97|299.24|296.84|0
1649768660000|2022-04-12 13:04:20|299.37|296.97|299.37|296.97|299.37|296.97|299.37|296.97|0
1649768670000|2022-04-12 13:04:30|299.5|297.1|299.63|297.23|299.63|297.23|299.5|297.1|0
1649768680000|2022-04-12 13:04:40|299.5|297.1|299.17|296.77|299.5|297.1|299.17|296.77|0
1649768690000|2022-04-12 13:04:50|298.98|296.58|298.98|296.58|299.11|296.71|298.98|296.58|0
1649768700000|2022-04-12 13:05:00|299.04|296.64|299.24|296.84|299.24|296.84|298.98|296.58|0
1649768710000|2022-04-12 13:05:10|299.11|296.71|299.11|296.71|299.11|296.71|299.11|296.71|0
1649768720000|2022-04-12 13:05:20|298.98|296.58|299.11|296.71|299.11|296.71|298.98|296.58|0
1649768730000|2022-04-12 13:05:30|299.24|296.84|300.02|297.62|300.02|297.62|299.24|296.84|0
1649768740000|2022-04-12 13:05:40|299.76|297.36|299.89|297.49|299.89|297.49|299.76|297.36|0
1649768750000|2022-04-12 13:05:50|299.76|297.36|299.63|297.23|299.76|297.36|299.63|297.23|0
1649768760000|2022-04-12 13:06:00|299.76|297.36|299.5|297.1|299.76|297.36|299.24|296.84|0
1649768770000|2022-04-12 13:06:10|299.11|296.71|298.98|296.58|299.11|296.71|298.98|296.58|0
1649768780000|2022-04-12 13:06:20|298.85|296.45|298.59|296.19|298.85|296.45|298.59|296.19|0
1649768790000|2022-04-12 13:06:30|298.46|296.06|298.59|296.19|298.59|296.19|298.46|296.06|0
1649768800000|2022-04-12 13:06:40|298.72|296.32|298.85|296.45|298.85|296.45|298.72|296.32|0
1649768810000|2022-04-12 13:06:50|298.72|296.32|298.72|296.32|298.85|296.45|298.59|296.19|0
1649768820000|2022-04-12 13:07:00|298.59|296.19|298.65|296.25|298.72|296.32|298.59|296.19|0
1649768830000|2022-04-12 13:07:10|298.72|296.32|298.2|295.8|298.72|296.32|298.2|295.8|0
1649768840000|2022-04-12 13:07:20|298.07|295.67|297.68|295.28|298.07|295.67|297.68|295.28|0
1649768850000|2022-04-12 13:07:30|297.61|295.21|297.42|295.02|297.61|295.21|297.42|295.02|0
1649768860000|2022-04-12 13:07:40|297.55|295.15|297.55|295.15|297.55|295.15|297.42|295.02|0
1649768870000|2022-04-12 13:07:50|297.29|294.89|297.55|295.15|297.68|295.28|297.29|294.89|0
1649768880000|2022-04-12 13:08:00|297.29|294.89|297.29|294.89|297.42|295.02|297.29|294.89|0
1649768890000|2022-04-12 13:08:10|297.42|295.02|297.68|295.28|297.68|295.28|297.42|295.02|0
1649768900000|2022-04-12 13:08:20|297.42|295.02|297.09|294.69|297.42|295.02|297.09|294.69|0
1649768910000|2022-04-12 13:08:30|297.29|294.89|297.29|294.89|297.42|295.02|297.29|294.89|0
1649768920000|2022-04-12 13:08:40|297.35|294.95|296.38|293.98|297.35|294.95|296.38|293.98|0
1649768930000|2022-04-12 13:08:50|295.87|293.47|295.74|293.34|296.38|293.98|295.74|293.34|0
1649768940000|2022-04-12 13:09:00|295.22|292.82|295.09|292.69|295.22|292.82|295.09|292.69|0
1649768950000|2022-04-12 13:09:10|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1649768960000|2022-04-12 13:09:20|295.22|292.82|295.48|293.08|295.48|293.08|295.22|292.82|0
1649768970000|2022-04-12 13:09:30|296|293.6|296.64|294.24|296.77|294.37|296|293.6|0
1649768980000|2022-04-12 13:09:40|296.51|294.11|296.45|294.05|296.51|294.11|296.38|293.98|0
1649768990000|2022-04-12 13:09:50|296.38|293.98|296.25|293.85|296.51|294.11|296.25|293.85|0
1649769000000|2022-04-12 13:10:00|296|293.6|295.61|293.21|296|293.6|295.61|293.21|0
1649769010000|2022-04-12 13:10:10|295.74|293.34|295.48|293.08|295.74|293.34|295.48|293.08|0
1649769020000|2022-04-12 13:10:20|295.74|293.34|295.22|292.82|295.87|293.47|295.22|292.82|0
1649769030000|2022-04-12 13:10:30|295.09|292.69|295.22|292.82|295.22|292.82|294.96|292.56|0
1649769040000|2022-04-12 13:10:40|295.09|292.69|294.96|292.56|295.09|292.69|294.83|292.43|0
1649769050000|2022-04-12 13:10:50|295.22|292.82|294.96|292.56|295.22|292.82|294.96|292.56|0
1649769060000|2022-04-12 13:11:00|294.7|292.3|294.57|292.17|294.77|292.37|294.57|292.17|0
1649769070000|2022-04-12 13:11:10|294.32|291.92|294.57|292.17|294.83|292.43|294.32|291.92|0
1649769080000|2022-04-12 13:11:20|294.45|292.05|294.19|291.79|294.45|292.05|294.19|291.79|0
1649769090000|2022-04-12 13:11:30|294.32|291.92|294.57|292.17|294.57|292.17|294.32|291.92|0
1649769100000|2022-04-12 13:11:40|294.51|292.11|294.19|291.79|294.51|292.11|294.19|291.79|0
1649769110000|2022-04-12 13:11:50|294.25|291.85|294.25|291.85|294.25|291.85|294.25|291.85|0
1649769120000|2022-04-12 13:12:00|294.19|291.79|294.32|291.92|294.45|292.05|294.06|291.66|0
1649769130000|2022-04-12 13:12:10|293.93|291.53|293.93|291.53|294.19|291.79|293.93|291.53|0
1649769140000|2022-04-12 13:12:20|293.8|291.4|293.67|291.27|293.8|291.4|293.67|291.27|0
1649769150000|2022-04-12 13:12:30|293.8|291.4|294.06|291.66|294.06|291.66|293.54|291.14|0
1649769160000|2022-04-12 13:12:40|294.12|291.72|294.57|292.17|294.57|292.17|294.12|291.72|0
1649769170000|2022-04-12 13:12:50|294.44|292.04|294.32|291.92|294.44|292.04|294.32|291.92|0
1649769180000|2022-04-12 13:13:00|294.19|291.79|294.57|292.17|294.57|292.17|294.19|291.79|0
1649769190000|2022-04-12 13:13:10|294.44|292.04|294.44|292.04|294.7|292.3|294.44|292.04|0
1649769200000|2022-04-12 13:13:20|294.57|292.17|294.44|292.04|294.57|292.17|294.32|291.92|0
1649769210000|2022-04-12 13:13:30|294.19|291.79|294.32|291.92|294.32|291.92|294.19|291.79|0
1649769220000|2022-04-12 13:13:40|294.06|291.66|293.93|291.53|294.06|291.66|293.8|291.4|0
1649769230000|2022-04-12 13:13:50|293.8|291.4|293.67|291.27|293.8|291.4|293.67|291.27|0
1649769240000|2022-04-12 13:14:00|293.54|291.14|293.41|291.01|293.54|291.14|293.41|291.01|0
1649769250000|2022-04-12 13:14:10|293.54|291.14|294.06|291.66|294.06|291.66|293.54|291.14|0
1649769260000|2022-04-12 13:14:20|293.99|291.59|293.67|291.27|293.99|291.59|293.67|291.27|0
1649769270000|2022-04-12 13:14:30|293.6|291.2|293.54|291.14|293.67|291.27|293.54|291.14|0
1649769280000|2022-04-12 13:14:40|293.67|291.27|293.8|291.4|293.93|291.53|293.67|291.27|0
1649769290000|2022-04-12 13:14:50|293.67|291.27|293.54|291.14|293.67|291.27|293.54|291.14|0
1649769300000|2022-04-12 13:15:00|293.67|291.27|293.93|291.53|293.93|291.53|293.67|291.27|0
1649769310000|2022-04-12 13:15:10|294.06|291.66|294.19|291.79|294.19|291.79|294.06|291.66|0
1649769320000|2022-04-12 13:15:20|294.31|291.91|294.31|291.91|294.31|291.91|294.19|291.79|0
1649769330000|2022-04-12 13:15:30|294.44|292.04|294.57|292.17|294.57|292.17|294.44|292.04|0
1649769340000|2022-04-12 13:15:40|294.44|292.04|294.19|291.79|294.44|292.04|294.19|291.79|0
1649769350000|2022-04-12 13:15:50|294.31|291.91|294.57|292.17|294.57|292.17|294.31|291.91|0
1649769360000|2022-04-12 13:16:00|294.7|292.3|294.57|292.17|294.76|292.36|294.57|292.17|0
1649769370000|2022-04-12 13:16:10|294.7|292.3|294.83|292.43|294.83|292.43|294.7|292.3|0
1649769380000|2022-04-12 13:16:20|294.7|292.3|294.7|292.3|294.7|292.3|294.7|292.3|0
1649769390000|2022-04-12 13:16:30|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1649769400000|2022-04-12 13:16:40|294.7|292.3|295.09|292.69|295.09|292.69|294.7|292.3|0
1649769410000|2022-04-12 13:16:50|294.96|292.56|294.7|292.3|294.96|292.56|294.7|292.3|0
1649769420000|2022-04-12 13:17:00|294.57|292.17|294.31|291.91|294.57|292.17|294.31|291.91|0
1649769430000|2022-04-12 13:17:10|294.12|291.72|293.8|291.4|294.12|291.72|293.67|291.27|0
1649769440000|2022-04-12 13:17:20|293.73|291.33|293.67|291.27|293.8|291.4|293.67|291.27|0
1649769450000|2022-04-12 13:17:30|293.93|291.53|293.93|291.53|293.93|291.53|293.8|291.4|0
1649769460000|2022-04-12 13:17:40|293.8|291.4|293.8|291.4|293.93|291.53|293.8|291.4|0
1649769470000|2022-04-12 13:17:50|293.67|291.27|293.8|291.4|293.8|291.4|293.67|291.27|0
1649769480000|2022-04-12 13:18:00|293.67|291.27|293.8|291.4|293.8|291.4|293.67|291.27|0
1649769490000|2022-04-12 13:18:10|293.41|291.01|293.54|291.14|293.54|291.14|293.41|291.01|0
1649769500000|2022-04-12 13:18:20|293.41|291.01|293.28|290.88|293.41|291.01|293.28|290.88|0
1649769510000|2022-04-12 13:18:30|293.15|290.75|293.67|291.27|293.67|291.27|293.15|290.75|0
1649769520000|2022-04-12 13:18:40|293.93|291.53|293.93|291.53|293.93|291.53|293.8|291.4|0
1649769530000|2022-04-12 13:18:50|294.06|291.66|294.06|291.66|294.06|291.66|293.93|291.53|0
1649769540000|2022-04-12 13:19:00|293.93|291.53|293.8|291.4|294.06|291.66|293.8|291.4|0
1649769550000|2022-04-12 13:19:10|293.67|291.27|293.8|291.4|293.8|291.4|293.54|291.14|0
1649769560000|2022-04-12 13:19:20|293.93|291.53|293.93|291.53|294.06|291.66|293.73|291.33|0
1649769570000|2022-04-12 13:19:30|293.8|291.4|293.8|291.4|293.93|291.53|293.8|291.4|0
1649769580000|2022-04-12 13:19:40|293.93|291.53|293.93|291.53|294.05|291.65|293.86|291.46|0
1649769590000|2022-04-12 13:19:50|293.8|291.4|293.8|291.4|293.8|291.4|293.8|291.4|0
1649769600000|2022-04-12 13:20:00|294.05|291.65|294.18|291.78|294.18|291.78|294.05|291.65|0
1649769610000|2022-04-12 13:20:10|294.05|291.65|294.05|291.65|294.18|291.78|294.05|291.65|0
1649769620000|2022-04-12 13:20:20|293.93|291.53|293.8|291.4|293.93|291.53|293.8|291.4|0
1649769630000|2022-04-12 13:20:30|293.54|291.14|293.54|291.14|293.8|291.4|293.54|291.14|0
1649769640000|2022-04-12 13:20:40|293.67|291.27|293.02|290.62|293.67|291.27|293.02|290.62|0
1649769650000|2022-04-12 13:20:50|292.9|290.5|293.02|290.62|293.02|290.62|292.9|290.5|0
1649769660000|2022-04-12 13:21:00|292.83|290.43|292.64|290.24|292.83|290.43|292.64|290.24|0
1649769670000|2022-04-12 13:21:10|292.44|290.04|292.25|289.85|292.51|290.11|292.25|289.85|0
1649769680000|2022-04-12 13:21:20|292.12|289.72|292.12|289.72|292.25|289.85|292.12|289.72|0
1649769690000|2022-04-12 13:21:30|291.87|289.47|291.87|289.47|291.87|289.47|291.87|289.47|0
1649769700000|2022-04-12 13:21:40|291.74|289.34|291.23|288.83|291.74|289.34|291.23|288.83|0
1649769710000|2022-04-12 13:21:50|291.1|288.7|291.35|288.95|291.74|289.34|291.1|288.7|0
1649769720000|2022-04-12 13:22:00|291.23|288.83|291.23|288.83|291.23|288.83|291.1|288.7|0
1649769730000|2022-04-12 13:22:10|291.48|289.08|291.35|288.95|291.48|289.08|291.35|288.95|0
1649769740000|2022-04-12 13:22:20|291.42|289.02|291.74|289.34|291.74|289.34|291.42|289.02|0
1649769750000|2022-04-12 13:22:30|291.61|289.21|291.61|289.21|291.61|289.21|291.61|289.21|0
1649769760000|2022-04-12 13:22:40|291.87|289.47|291.87|289.47|291.87|289.47|291.74|289.34|0
1649769770000|2022-04-12 13:22:50|292|289.6|291.74|289.34|292|289.6|291.74|289.34|0
1649769780000|2022-04-12 13:23:00|291.8|289.4|291.87|289.47|291.87|289.47|291.8|289.4|0
1649769790000|2022-04-12 13:23:10|291.8|289.4|291.61|289.21|291.87|289.47|291.61|289.21|0
1649769800000|2022-04-12 13:23:20|291.74|289.34|291.74|289.34|291.74|289.34|291.61|289.21|0
1649769810000|2022-04-12 13:23:30|291.61|289.21|291.61|289.21|291.74|289.34|291.61|289.21|0
1649769820000|2022-04-12 13:23:40|291.54|289.14|291.61|289.21|291.61|289.21|291.48|289.08|0
1649769830000|2022-04-12 13:23:50|291.74|289.34|291.87|289.47|291.87|289.47|291.74|289.34|0
1649769840000|2022-04-12 13:24:00|291.61|289.21|291.48|289.08|291.74|289.34|291.48|289.08|0
1649769850000|2022-04-12 13:24:10|291.35|288.95|291.23|288.83|291.48|289.08|291.23|288.83|0
1649769860000|2022-04-12 13:24:20|291.35|288.95|291.1|288.7|291.35|288.95|291.1|288.7|0
1649769870000|2022-04-12 13:24:30|291.22|288.82|291.61|289.21|291.61|289.21|291.22|288.82|0
1649769880000|2022-04-12 13:24:40|291.74|289.34|291.48|289.08|291.87|289.47|291.48|289.08|0
1649769890000|2022-04-12 13:24:50|291.61|289.21|291.74|289.34|291.74|289.34|291.61|289.21|0
1649769900000|2022-04-12 13:25:00|291.61|289.21|291.74|289.34|291.74|289.34|291.61|289.21|0
1649769910000|2022-04-12 13:25:10|291.61|289.21|291.87|289.47|291.87|289.47|291.61|289.21|0
1649769920000|2022-04-12 13:25:20|291.99|289.59|292.25|289.85|292.51|290.11|291.99|289.59|0
1649769930000|2022-04-12 13:25:30|292.12|289.72|292.12|289.72|292.25|289.85|292.12|289.72|0
1649769940000|2022-04-12 13:25:40|291.99|289.59|292.12|289.72|292.12|289.72|291.99|289.59|0
1649769950000|2022-04-12 13:25:50|292.38|289.98|292.51|290.11|292.51|290.11|292.38|289.98|0
1649769960000|2022-04-12 13:26:00|292.64|290.24|292.76|290.36|292.76|290.36|292.64|290.24|0
1649769970000|2022-04-12 13:26:10|292.89|290.49|292.89|290.49|292.89|290.49|292.89|290.49|0
1649769980000|2022-04-12 13:26:20|293.02|290.62|292.89|290.49|293.15|290.75|292.89|290.49|0
1649769990000|2022-04-12 13:26:30|292.76|290.36|292.38|289.98|292.76|290.36|292.38|289.98|0
1649770000000|2022-04-12 13:26:40|292.25|289.85|291.8|289.4|292.25|289.85|291.8|289.4|0
1649770010000|2022-04-12 13:26:50|291.87|289.47|291.61|289.21|291.87|289.47|291.61|289.21|0
1649770020000|2022-04-12 13:27:00|291.87|289.47|291.74|289.34|291.87|289.47|291.74|289.34|0
1649770030000|2022-04-12 13:27:10|291.48|289.08|291.48|289.08|291.48|289.08|291.48|289.08|0
1649770040000|2022-04-12 13:27:20|291.61|289.21|291.48|289.08|291.61|289.21|291.48|289.08|0
1649770050000|2022-04-12 13:27:30|291.35|288.95|291.74|289.34|291.74|289.34|291.35|288.95|0
1649770060000|2022-04-12 13:27:40|291.61|289.21|291.48|289.08|291.61|289.21|291.48|289.08|0
1649770070000|2022-04-12 13:27:50|291.35|288.95|291.35|288.95|291.35|288.95|291.22|288.82|0
1649770080000|2022-04-12 13:28:00|291.1|288.7|291.1|288.7|291.35|288.95|291.1|288.7|0
1649770090000|2022-04-12 13:28:10|291.22|288.82|291.22|288.82|291.22|288.82|291.22|288.82|0
1649770100000|2022-04-12 13:28:20|291.35|288.95|291.86|289.46|291.86|289.46|291.35|288.95|0
1649770110000|2022-04-12 13:28:30|291.99|289.59|291.86|289.46|291.99|289.59|291.86|289.46|0
1649770120000|2022-04-12 13:28:40|291.74|289.34|291.35|288.95|291.74|289.34|291.35|288.95|0
1649770130000|2022-04-12 13:28:50|291.48|289.08|291.61|289.21|291.61|289.21|291.48|289.08|0
1649770140000|2022-04-12 13:29:00|291.74|289.34|291.74|289.34|291.8|289.4|291.74|289.34|0
1649770150000|2022-04-12 13:29:10|291.99|289.59|291.86|289.46|291.99|289.59|291.86|289.46|0
1649770160000|2022-04-12 13:29:20|291.35|288.95|291.22|288.82|291.48|289.08|291.22|288.82|0
1649770170000|2022-04-12 13:29:30|291.35|288.95|291.35|288.95|291.48|289.08|291.35|288.95|0
1649770180000|2022-04-12 13:29:40|291.48|289.08|291.22|288.82|291.48|289.08|291.22|288.82|0
1649770190000|2022-04-12 13:29:50|291.09|288.69|290.84|288.44|291.22|288.82|290.84|288.44|0
1649770200000|2022-04-12 13:30:00|291.48|289.08|290.58|288.18|291.48|289.08|290.58|288.18|0
1649770210000|2022-04-12 13:30:10|290.45|288.05|289.3|286.9|290.45|288.05|289.3|286.9|0
1649770220000|2022-04-12 13:30:20|289.18|286.78|289.05|286.65|289.18|286.78|288.79|286.39|0
1649770230000|2022-04-12 13:30:30|288.92|286.52|288.28|285.88|288.92|286.52|288.03|285.63|0
1649770240000|2022-04-12 13:30:40|288.92|286.52|288.34|285.94|289.05|286.65|288.34|285.94|0
1649770250000|2022-04-12 13:30:50|287.9|285.5|288.15|285.75|288.15|285.75|287.9|285.5|0
1649770260000|2022-04-12 13:31:00|287.9|285.5|287.9|285.5|288.15|285.75|287.9|285.5|0
1649770270000|2022-04-12 13:31:10|288.15|285.75|289.3|286.9|289.3|286.9|288.03|285.63|0
1649770280000|2022-04-12 13:31:20|288.79|286.39|289.3|286.9|289.3|286.9|288.79|286.39|0
1649770290000|2022-04-12 13:31:30|288.15|285.75|288.28|285.88|288.66|286.26|288.15|285.75|0
1649770300000|2022-04-12 13:31:40|288.41|286.01|287.9|285.5|288.41|286.01|287.9|285.5|0
1649770310000|2022-04-12 13:31:50|287.65|285.25|287.52|285.12|287.77|285.37|287.52|285.12|0
1649770320000|2022-04-12 13:32:00|287.9|285.5|288.03|285.63|288.03|285.63|287.77|285.37|0
1649770330000|2022-04-12 13:32:10|288.54|286.14|288.92|286.52|288.92|286.52|288.41|286.01|0
1649770340000|2022-04-12 13:32:20|289.17|286.77|288.54|286.14|289.17|286.77|288.54|286.14|0
1649770350000|2022-04-12 13:32:30|288.92|286.52|289.17|286.77|289.17|286.77|288.92|286.52|0
1649770360000|2022-04-12 13:32:40|289.3|286.9|289.05|286.65|289.3|286.9|289.05|286.65|0
1649770370000|2022-04-12 13:32:50|288.92|286.52|288.15|285.75|288.92|286.52|287.9|285.5|0
1649770380000|2022-04-12 13:33:00|287.9|285.5|287.77|285.37|287.9|285.5|287.77|285.37|0
1649770390000|2022-04-12 13:33:10|288.03|285.63|287.64|285.24|288.03|285.63|287.64|285.24|0
1649770400000|2022-04-12 13:33:20|287.77|285.37|287.64|285.24|288.15|285.75|287.64|285.24|0
1649770410000|2022-04-12 13:33:30|287.9|285.5|288.03|285.63|288.03|285.63|287.9|285.5|0
1649770420000|2022-04-12 13:33:40|288.15|285.75|287.39|284.99|288.15|285.75|287.39|284.99|0
1649770430000|2022-04-12 13:33:50|287.52|285.12|287.77|285.37|287.77|285.37|287.52|285.12|0
1649770440000|2022-04-12 13:34:00|288.03|285.63|288.28|285.88|288.28|285.88|287.9|285.5|0
1649770450000|2022-04-12 13:34:10|288.03|285.63|287.52|285.12|288.03|285.63|287.52|285.12|0
1649770460000|2022-04-12 13:34:20|287.64|285.24|288.41|286.01|288.41|286.01|287.64|285.24|0
1649770470000|2022-04-12 13:34:30|288.28|285.88|288.54|286.14|288.54|286.14|288.15|285.75|0
1649770480000|2022-04-12 13:34:40|288.92|286.52|289.43|287.03|289.43|287.03|288.92|286.52|0
1649770490000|2022-04-12 13:34:50|289.17|286.77|289.05|286.65|289.56|287.16|289.05|286.65|0
1649770500000|2022-04-12 13:35:00|289.81|287.41|290.2|287.8|290.32|287.92|289.81|287.41|0
1649770510000|2022-04-12 13:35:10|290.07|287.67|289.05|286.65|290.07|287.67|289.05|286.65|0
1649770520000|2022-04-12 13:35:20|288.92|286.52|289.17|286.77|289.17|286.77|288.92|286.52|0
1649770530000|2022-04-12 13:35:30|289.43|287.03|289.81|287.41|289.81|287.41|289.43|287.03|0
1649770540000|2022-04-12 13:35:40|289.94|287.54|288.92|286.52|289.94|287.54|288.92|286.52|0
1649770550000|2022-04-12 13:35:50|288.66|286.26|288.54|286.14|288.66|286.26|288.54|286.14|0
1649770560000|2022-04-12 13:36:00|288.92|286.52|289.05|286.65|289.05|286.65|288.66|286.26|0
1649770570000|2022-04-12 13:36:10|288.54|286.14|289.05|286.65|289.05|286.65|288.41|286.01|0
1649770580000|2022-04-12 13:36:20|288.92|286.52|289.17|286.77|289.17|286.77|288.92|286.52|0
1649770590000|2022-04-12 13:36:30|289.05|286.65|288.28|285.88|289.05|286.65|288.28|285.88|0
1649770600000|2022-04-12 13:36:40|288.53|286.13|287.77|285.37|288.53|286.13|287.77|285.37|0
1649770610000|2022-04-12 13:36:50|287.52|285.12|288.41|286.01|288.41|286.01|287.52|285.12|0
1649770620000|2022-04-12 13:37:00|288.28|285.88|289.56|287.16|289.56|287.16|288.28|285.88|0
1649770630000|2022-04-12 13:37:10|289.3|286.9|289.3|286.9|289.49|287.09|289.3|286.9|0
1649770640000|2022-04-12 13:37:20|289.17|286.77|289.17|286.77|289.68|287.28|289.17|286.77|0
1649770650000|2022-04-12 13:37:30|289.43|287.03|290.45|288.05|290.45|288.05|289.43|287.03|0
1649770660000|2022-04-12 13:37:40|290.19|287.79|290.19|287.79|290.19|287.79|290.19|287.79|0
1649770670000|2022-04-12 13:37:50|289.68|287.28|289.56|287.16|289.81|287.41|289.56|287.16|0
1649770680000|2022-04-12 13:38:00|289.62|287.22|289.81|287.41|289.81|287.41|289.3|286.9|0
1649770690000|2022-04-12 13:38:10|289.94|287.54|289.68|287.28|290.19|287.79|289.56|287.16|0
1649770700000|2022-04-12 13:38:20|289.81|287.41|290.32|287.92|290.32|287.92|289.81|287.41|0
1649770710000|2022-04-12 13:38:30|290.45|288.05|290.71|288.31|290.71|288.31|290.45|288.05|0
1649770720000|2022-04-12 13:38:40|290.83|288.43|290.77|288.37|290.83|288.43|290.77|288.37|0
1649770730000|2022-04-12 13:38:50|291.09|288.69|291.79|289.39|291.79|289.39|291.09|288.69|0
1649770740000|2022-04-12 13:39:00|292.37|289.97|294.05|291.65|294.3|291.9|292.37|289.97|0
1649770750000|2022-04-12 13:39:10|293.79|291.39|294.05|291.65|294.18|291.78|293.79|291.39|0
1649770760000|2022-04-12 13:39:20|293.85|291.45|294.56|292.16|294.56|292.16|293.85|291.45|0
1649770770000|2022-04-12 13:39:30|295.21|292.81|295.01|292.61|295.34|292.94|295.01|292.61|0
1649770780000|2022-04-12 13:39:40|294.82|292.42|294.43|292.03|294.95|292.55|294.43|292.03|0
1649770790000|2022-04-12 13:39:50|294.18|291.78|294.05|291.65|294.3|291.9|294.05|291.65|0
1649770800000|2022-04-12 13:40:00|294.82|292.42|294.56|292.16|295.08|292.68|294.56|292.16|0
1649770810000|2022-04-12 13:40:10|294.17|291.77|293.66|291.26|294.17|291.77|293.66|291.26|0
1649770820000|2022-04-12 13:40:20|293.21|290.81|293.27|290.87|293.27|290.87|293.02|290.62|0
1649770830000|2022-04-12 13:40:30|293.02|290.62|291.99|289.59|293.02|290.62|291.99|289.59|0
1649770840000|2022-04-12 13:40:40|292.37|289.97|292.12|289.72|292.37|289.97|291.86|289.46|0
1649770850000|2022-04-12 13:40:50|291.73|289.33|291.35|288.95|291.73|289.33|290.89|288.49|0
1649770860000|2022-04-12 13:41:00|291.86|289.46|291.47|289.07|291.86|289.46|291.47|289.07|0
1649770870000|2022-04-12 13:41:10|291.86|289.46|292.24|289.84|292.37|289.97|291.86|289.46|0
1649770880000|2022-04-12 13:41:20|291.86|289.46|291.99|289.59|291.99|289.59|291.6|289.2|0
1649770890000|2022-04-12 13:41:30|292.12|289.72|292.12|289.72|292.24|289.84|292.12|289.72|0
1649770900000|2022-04-12 13:41:40|292.24|289.84|292.63|290.23|292.63|290.23|292.05|289.65|0
1649770910000|2022-04-12 13:41:50|292.69|290.29|292.5|290.1|292.69|290.29|292.12|289.72|0
1649770920000|2022-04-12 13:42:00|292.37|289.97|292.12|289.72|292.37|289.97|292.12|289.72|0
1649770930000|2022-04-12 13:42:10|291.73|289.33|291.47|289.07|291.92|289.52|291.47|289.07|0
1649770940000|2022-04-12 13:42:20|291.99|289.59|293.01|290.61|293.01|290.61|291.99|289.59|0
1649770950000|2022-04-12 13:42:30|293.4|291|293.53|291.13|293.72|291.32|293.4|291|0
1649770960000|2022-04-12 13:42:40|293.92|291.52|293.4|291|293.92|291.52|293.4|291|0
1649770970000|2022-04-12 13:42:50|293.79|291.39|293.92|291.52|293.92|291.52|293.66|291.26|0
1649770980000|2022-04-12 13:43:00|294.56|292.16|295.59|293.19|295.59|293.19|294.56|292.16|0
1649770990000|2022-04-12 13:43:10|295.21|292.81|294.95|292.55|295.21|292.81|294.95|292.55|0
1649771000000|2022-04-12 13:43:20|295.08|292.68|295.08|292.68|295.08|292.68|295.08|292.68|0
1649771010000|2022-04-12 13:43:30|295.34|292.94|295.72|293.32|295.72|293.32|295.21|292.81|0
1649771020000|2022-04-12 13:43:40|295.34|292.94|295.21|292.81|295.34|292.94|294.82|292.42|0
1649771030000|2022-04-12 13:43:50|295.85|293.45|295.59|293.19|296.11|293.71|295.59|293.19|0
1649771040000|2022-04-12 13:44:00|296.11|293.71|295.85|293.45|296.11|293.71|295.85|293.45|0
1649771050000|2022-04-12 13:44:10|295.46|293.06|295.85|293.45|295.85|293.45|295.33|292.93|0
1649771060000|2022-04-12 13:44:20|295.21|292.81|295.85|293.45|295.85|293.45|295.21|292.81|0
1649771070000|2022-04-12 13:44:30|295.59|293.19|295.85|293.45|295.85|293.45|295.59|293.19|0
1649771080000|2022-04-12 13:44:40|295.59|293.19|295.98|293.58|295.98|293.58|295.59|293.19|0
1649771090000|2022-04-12 13:44:50|295.85|293.45|295.72|293.32|295.85|293.45|295.59|293.19|0
1649771100000|2022-04-12 13:45:00|296.11|293.71|295.72|293.32|296.11|293.71|295.46|293.06|0
1649771110000|2022-04-12 13:45:10|295.85|293.45|295.46|293.06|295.85|293.45|295.46|293.06|0
1649771120000|2022-04-12 13:45:20|295.59|293.19|295.21|292.81|295.59|293.19|294.95|292.55|0
1649771130000|2022-04-12 13:45:30|295.72|293.32|295.2|292.8|295.72|293.32|295.2|292.8|0
1649771140000|2022-04-12 13:45:40|295.08|292.68|295.08|292.68|295.08|292.68|294.82|292.42|0
1649771150000|2022-04-12 13:45:50|295.33|292.93|295.72|293.32|295.85|293.45|295.33|292.93|0
1649771160000|2022-04-12 13:46:00|295.78|293.38|295.72|293.32|295.98|293.58|295.72|293.32|0
1649771170000|2022-04-12 13:46:10|296.11|293.71|296.11|293.71|296.11|293.71|295.98|293.58|0
1649771180000|2022-04-12 13:46:20|295.98|293.58|296.11|293.71|296.11|293.71|295.98|293.58|0
1649771190000|2022-04-12 13:46:30|295.98|293.58|295.98|293.58|296.11|293.71|295.98|293.58|0
1649771200000|2022-04-12 13:46:40|296.11|293.71|295.85|293.45|296.11|293.71|295.85|293.45|0
1649771210000|2022-04-12 13:46:50|295.98|293.58|296.11|293.71|296.11|293.71|295.98|293.58|0
1649771220000|2022-04-12 13:47:00|295.98|293.58|295.98|293.58|295.98|293.58|295.98|293.58|0
1649771230000|2022-04-12 13:47:10|295.85|293.45|296.89|294.49|296.89|294.49|295.46|293.06|0
1649771240000|2022-04-12 13:47:20|296.24|293.84|296.37|293.97|296.37|293.97|296.11|293.71|0
1649771250000|2022-04-12 13:47:30|297.02|294.62|297.79|295.39|297.79|295.39|297.02|294.62|0
1649771260000|2022-04-12 13:47:40|298.05|295.65|297.27|294.87|298.05|295.65|297.27|294.87|0
1649771270000|2022-04-12 13:47:50|297.4|295|297.4|295|297.53|295.13|297.27|294.87|0
1649771280000|2022-04-12 13:48:00|297.92|295.52|298.31|295.91|298.57|296.17|297.92|295.52|0
1649771290000|2022-04-12 13:48:10|298.44|296.04|298.44|296.04|298.7|296.3|298.44|296.04|0
1649771300000|2022-04-12 13:48:20|298.18|295.78|298.83|296.43|298.83|296.43|298.18|295.78|0
1649771310000|2022-04-12 13:48:30|299.09|296.69|298.57|296.17|299.09|296.69|298.44|296.04|0
1649771320000|2022-04-12 13:48:40|298.25|295.85|298.05|295.65|298.31|295.91|298.05|295.65|0
1649771330000|2022-04-12 13:48:50|298.18|295.78|297.86|295.46|298.18|295.78|297.86|295.46|0
1649771340000|2022-04-12 13:49:00|297.92|295.52|298.83|296.43|298.83|296.43|297.92|295.52|0
1649771350000|2022-04-12 13:49:10|298.7|296.3|298.44|296.04|298.83|296.43|298.44|296.04|0
1649771360000|2022-04-12 13:49:20|298.05|295.65|298.05|295.65|298.05|295.65|297.79|295.39|0
1649771370000|2022-04-12 13:49:30|298.18|295.78|298.05|295.65|298.18|295.78|297.4|295|0
1649771380000|2022-04-12 13:49:40|298.18|295.78|298.18|295.78|298.31|295.91|298.18|295.78|0
1649771390000|2022-04-12 13:49:50|297.92|295.52|297.92|295.52|297.92|295.52|297.66|295.26|0
1649771400000|2022-04-12 13:50:00|297.79|295.39|298.44|296.04|298.44|296.04|297.79|295.39|0
1649771410000|2022-04-12 13:50:10|298.12|295.72|298.37|295.97|298.44|296.04|297.92|295.52|0
1649771420000|2022-04-12 13:50:20|298.44|296.04|298.83|296.43|298.83|296.43|298.44|296.04|0
1649771430000|2022-04-12 13:50:30|298.44|296.04|297.79|295.39|298.44|296.04|297.66|295.26|0
1649771440000|2022-04-12 13:50:40|298.18|295.78|298.44|296.04|298.44|296.04|298.18|295.78|0
1649771450000|2022-04-12 13:50:50|298.7|296.3|300.79|298.39|300.79|298.39|298.7|296.3|0
1649771460000|2022-04-12 13:51:00|300.53|298.13|300.13|297.73|300.53|298.13|300|297.6|0
1649771470000|2022-04-12 13:51:10|300.26|297.86|300.53|298.13|300.66|298.26|300.26|297.86|0
1649771480000|2022-04-12 13:51:20|300.4|298|300.66|298.26|300.66|298.26|300.26|297.86|0
1649771490000|2022-04-12 13:51:30|300.92|298.52|300.79|298.39|301.05|298.65|300.66|298.26|0
1649771500000|2022-04-12 13:51:40|300.92|298.52|300.79|298.39|300.92|298.52|300.79|298.39|0
1649771510000|2022-04-12 13:51:50|300.92|298.52|300.79|298.39|300.92|298.52|300.79|298.39|0
1649771520000|2022-04-12 13:52:00|300.53|298.13|300.33|297.93|300.92|298.52|300.33|297.93|0
1649771530000|2022-04-12 13:52:10|300.39|297.99|300.79|298.39|300.79|298.39|300.2|297.8|0
1649771540000|2022-04-12 13:52:20|300.92|298.52|301.44|299.04|301.57|299.17|300.92|298.52|0
1649771550000|2022-04-12 13:52:30|301.24|298.84|301.44|299.04|301.7|299.3|301.24|298.84|0
1649771560000|2022-04-12 13:52:40|301.7|299.3|301.46|299.06|305.74|303.34|301.46|299.06|0
1649771570000|2022-04-12 13:52:50|301.33|298.93|301.73|299.33|301.86|299.46|301.33|298.93|0
1649771580000|2022-04-12 13:53:00|303.55|301.15|304.38|301.98|304.38|301.98|303.55|301.15|0
1649771590000|2022-04-12 13:53:10|304.71|302.31|304.58|302.18|304.71|302.31|304.45|302.05|0
1649771600000|2022-04-12 13:53:20|304.71|302.31|304.45|302.05|304.71|302.31|304.45|302.05|0
1649771610000|2022-04-12 13:53:30|304.32|301.92|304.58|302.18|304.58|302.18|304.32|301.92|0
1649771620000|2022-04-12 13:53:40|304.71|302.31|305.1|302.7|305.1|302.7|304.71|302.31|0
1649771630000|2022-04-12 13:53:50|304.91|302.51|305.56|303.16|305.56|303.16|304.91|302.51|0
1649771640000|2022-04-12 13:54:00|305.76|303.36|304.84|302.44|306.02|303.62|304.84|302.44|0
1649771650000|2022-04-12 13:54:10|304.71|302.31|304.45|302.05|304.71|302.31|304.45|302.05|0
1649771660000|2022-04-12 13:54:20|304.71|302.31|304.05|301.65|304.71|302.31|304.05|301.65|0
1649771670000|2022-04-12 13:54:30|304.45|302.05|304.05|301.65|304.45|302.05|303.79|301.39|0
1649771680000|2022-04-12 13:54:40|303.92|301.52|304.19|301.79|304.19|301.79|303.92|301.52|0
1649771690000|2022-04-12 13:54:50|304.05|301.65|304.25|301.85|304.25|301.85|303.92|301.52|0
1649771700000|2022-04-12 13:55:00|304.19|301.79|303.66|301.26|304.19|301.79|303.66|301.26|0
1649771710000|2022-04-12 13:55:10|303.14|300.74|302.61|300.21|303.14|300.74|302.09|299.69|0
1649771720000|2022-04-12 13:55:20|302.48|300.08|302.35|299.95|302.48|300.08|302.35|299.95|0
1649771730000|2022-04-12 13:55:30|302.48|300.08|302.35|299.95|302.48|300.08|302.35|299.95|0
1649771740000|2022-04-12 13:55:40|302.48|300.08|302.35|299.95|302.48|300.08|302.35|299.95|0
1649771750000|2022-04-12 13:55:50|302.22|299.82|302.48|300.08|302.48|300.08|302.22|299.82|0
1649771760000|2022-04-12 13:56:00|302.22|299.82|301.7|299.3|302.22|299.82|301.7|299.3|0
1649771770000|2022-04-12 13:56:10|301.57|299.17|302.22|299.82|302.22|299.82|301.57|299.17|0
1649771780000|2022-04-12 13:56:20|301.96|299.56|302.22|299.82|302.22|299.82|301.83|299.43|0
1649771790000|2022-04-12 13:56:30|302.09|299.69|301.83|299.43|302.09|299.69|301.83|299.43|0
1649771800000|2022-04-12 13:56:40|302.22|299.82|302.35|299.95|302.35|299.95|302.09|299.69|0
1649771810000|2022-04-12 13:56:50|302.48|300.08|301.96|299.56|302.48|300.08|301.96|299.56|0
1649771820000|2022-04-12 13:57:00|301.83|299.43|302.22|299.82|302.22|299.82|301.83|299.43|0
1649771830000|2022-04-12 13:57:10|302.09|299.69|302.09|299.69|302.22|299.82|302.09|299.69|0
1649771840000|2022-04-12 13:57:20|301.83|299.43|301.44|299.04|301.83|299.43|301.44|299.04|0
1649771850000|2022-04-12 13:57:30|301.7|299.3|301.31|298.91|301.7|299.3|301.31|298.91|0
1649771860000|2022-04-12 13:57:40|301.83|299.43|301.96|299.56|301.96|299.56|301.83|299.43|0
1649771870000|2022-04-12 13:57:50|302.09|299.69|302.22|299.82|302.22|299.82|302.09|299.69|0
1649771880000|2022-04-12 13:58:00|302.35|299.95|302.09|299.69|302.35|299.95|301.83|299.43|0
1649771890000|2022-04-12 13:58:10|301.7|299.3|301.7|299.3|301.76|299.36|301.7|299.3|0
1649771900000|2022-04-12 13:58:20|301.96|299.56|302.35|299.95|302.35|299.95|301.96|299.56|0
1649771910000|2022-04-12 13:58:30|302.48|300.08|302.35|299.95|302.48|300.08|302.22|299.82|0
1649771920000|2022-04-12 13:58:40|302.09|299.69|301.83|299.43|302.09|299.69|301.7|299.3|0
1649771930000|2022-04-12 13:58:50|301.96|299.56|302.09|299.69|302.09|299.69|301.96|299.56|0
1649771940000|2022-04-12 13:59:00|301.96|299.56|301.83|299.43|302.35|299.95|301.83|299.43|0
1649771950000|2022-04-12 13:59:10|301.57|299.17|302.74|300.34|302.87|300.47|301.57|299.17|0
1649771960000|2022-04-12 13:59:20|302.61|300.21|302.02|299.62|302.61|300.21|302.02|299.62|0
1649771970000|2022-04-12 13:59:30|302.09|299.69|301.83|299.43|302.09|299.69|301.83|299.43|0
1649771980000|2022-04-12 13:59:40|302.22|299.82|302.35|299.95|302.48|300.08|302.22|299.82|0
1649771990000|2022-04-12 13:59:50|302.28|299.88|302.61|300.21|302.61|300.21|302.28|299.88|0
1649772000000|2022-04-12 14:00:00|302.74|300.34|303.53|301.13|303.66|301.26|302.74|300.34|0
1649772010000|2022-04-12 14:00:10|303.66|301.26|303|300.6|303.66|301.26|302.35|299.95|0
1649772020000|2022-04-12 14:00:20|302.61|300.21|302.09|299.69|302.61|300.21|301.7|299.3|0
1649772030000|2022-04-12 14:00:30|301.83|299.43|301.7|299.3|301.89|299.49|301.7|299.3|0
1649772040000|2022-04-12 14:00:40|301.57|299.17|301.18|298.78|301.57|299.17|300.39|297.99|0
1649772050000|2022-04-12 14:00:50|301.31|298.91|301.04|298.64|301.31|298.91|301.04|298.64|0
1649772060000|2022-04-12 14:01:00|301.44|299.04|301.31|298.91|301.96|299.56|301.31|298.91|0
1649772070000|2022-04-12 14:01:10|301.04|298.64|300.78|298.38|301.04|298.64|300.78|298.38|0
1649772080000|2022-04-12 14:01:20|301.04|298.64|300|297.6|301.04|298.64|300|297.6|0
1649772090000|2022-04-12 14:01:30|299.87|297.47|299.48|297.08|299.87|297.47|299.48|297.08|0
1649772100000|2022-04-12 14:01:40|299.74|297.34|300.26|297.86|300.26|297.86|299.74|297.34|0
1649772110000|2022-04-12 14:01:50|300.39|297.99|300.65|298.25|300.78|298.38|300.39|297.99|0
1649772120000|2022-04-12 14:02:00|300.91|298.51|301.17|298.77|301.96|299.56|300.91|298.51|0
1649772130000|2022-04-12 14:02:10|301.04|298.64|300.91|298.51|301.3|298.9|300.91|298.51|0
1649772140000|2022-04-12 14:02:20|301.04|298.64|301.04|298.64|301.3|298.9|301.04|298.64|0
1649772150000|2022-04-12 14:02:30|300.91|298.51|300.65|298.25|301.17|298.77|300.65|298.25|0
1649772160000|2022-04-12 14:02:40|300.26|297.86|300.39|297.99|300.39|297.99|300.13|297.73|0
1649772170000|2022-04-12 14:02:50|300.52|298.12|300.52|298.12|300.52|298.12|300.26|297.86|0
1649772180000|2022-04-12 14:03:00|301.04|298.64|300.98|298.58|301.17|298.77|300.98|298.58|0
1649772190000|2022-04-12 14:03:10|300.78|298.38|300.26|297.86|300.78|298.38|300.26|297.86|0
1649772200000|2022-04-12 14:03:20|300.52|298.12|300.26|297.86|300.52|298.12|300.26|297.86|0
1649772210000|2022-04-12 14:03:30|300.13|297.73|299.48|297.08|300.13|297.73|299.48|297.08|0
1649772220000|2022-04-12 14:03:40|299.61|297.21|299.48|297.08|299.61|297.21|299.48|297.08|0
1649772230000|2022-04-12 14:03:50|299.35|296.95|299.22|296.82|299.35|296.95|299.22|296.82|0
1649772240000|2022-04-12 14:04:00|299.35|296.95|300.13|297.73|300.13|297.73|299.35|296.95|0
1649772250000|2022-04-12 14:04:10|300.78|298.38|300.65|298.25|300.78|298.38|300.65|298.25|0
1649772260000|2022-04-12 14:04:20|300.78|298.38|301.04|298.64|301.17|298.77|300.78|298.38|0
1649772270000|2022-04-12 14:04:30|301.17|298.77|300.26|297.86|301.3|298.9|300.26|297.86|0
1649772280000|2022-04-12 14:04:40|300.65|298.25|300|297.6|300.65|298.25|299.8|297.4|0
1649772290000|2022-04-12 14:04:50|299.87|297.47|300.78|298.38|300.78|298.38|299.87|297.47|0
1649772300000|2022-04-12 14:05:00|300.71|298.31|300|297.6|300.71|298.31|300|297.6|0
1649772310000|2022-04-12 14:05:10|300.13|297.73|300|297.6|300.26|297.86|300|297.6|0
1649772320000|2022-04-12 14:05:20|300.13|297.73|300.26|297.86|300.26|297.86|300|297.6|0
1649772330000|2022-04-12 14:05:30|299.87|297.47|299.61|297.21|299.87|297.47|299.61|297.21|0
1649772340000|2022-04-12 14:05:40|299.74|297.34|300|297.6|300|297.6|299.74|297.34|0
1649772350000|2022-04-12 14:05:50|300.13|297.73|300.26|297.86|300.26|297.86|299.87|297.47|0
1649772360000|2022-04-12 14:06:00|300|297.6|300.19|297.79|300.78|298.38|300|297.6|0
1649772370000|2022-04-12 14:06:10|300|297.6|299.87|297.47|300.13|297.73|299.8|297.4|0
1649772380000|2022-04-12 14:06:20|299.74|297.34|299.67|297.27|299.87|297.47|299.67|297.27|0
1649772390000|2022-04-12 14:06:30|299.74|297.34|299.74|297.34|299.74|297.34|299.48|297.08|0
1649772400000|2022-04-12 14:06:40|299.87|297.47|298.96|296.56|299.87|297.47|298.96|296.56|0
1649772410000|2022-04-12 14:06:50|299.54|297.14|299.48|297.08|299.61|297.21|299.48|297.08|0
1649772420000|2022-04-12 14:07:00|299.35|296.95|299.48|297.08|299.48|297.08|299.09|296.69|0
1649772430000|2022-04-12 14:07:10|299.61|297.21|298.7|296.3|299.61|297.21|298.7|296.3|0
1649772440000|2022-04-12 14:07:20|298.57|296.17|298.44|296.04|298.57|296.17|298.44|296.04|0
1649772450000|2022-04-12 14:07:30|298.05|295.65|298.18|295.78|298.18|295.78|297.92|295.52|0
1649772460000|2022-04-12 14:07:40|298.31|295.91|298.96|296.56|298.96|296.56|298.31|295.91|0
1649772470000|2022-04-12 14:07:50|299.09|296.69|298.44|296.04|299.09|296.69|298.44|296.04|0
1649772480000|2022-04-12 14:08:00|298.83|296.43|298.57|296.17|298.83|296.43|298.57|296.17|0
1649772490000|2022-04-12 14:08:10|298.31|295.91|298.31|295.91|298.44|296.04|298.31|295.91|0
1649772500000|2022-04-12 14:08:20|298.18|295.78|298.5|296.1|298.5|296.1|298.18|295.78|0
1649772510000|2022-04-12 14:08:30|298.7|296.3|298.44|296.04|298.7|296.3|298.44|296.04|0
1649772520000|2022-04-12 14:08:40|298.31|295.91|298.18|295.78|298.31|295.91|298.05|295.65|0
1649772530000|2022-04-12 14:08:50|298.31|295.91|298.37|295.97|298.44|296.04|298.31|295.91|0
1649772540000|2022-04-12 14:09:00|298.57|296.17|298.96|296.56|298.96|296.56|298.44|296.04|0
1649772550000|2022-04-12 14:09:10|299.09|296.69|299.61|297.21|299.61|297.21|298.89|296.49|0
1649772560000|2022-04-12 14:09:20|299.48|297.08|299.35|296.95|299.48|297.08|299.09|296.69|0
1649772570000|2022-04-12 14:09:30|299.48|297.08|299.22|296.82|299.48|297.08|299.22|296.82|0
1649772580000|2022-04-12 14:09:40|298.83|296.43|299.22|296.82|299.28|296.88|298.83|296.43|0
1649772590000|2022-04-12 14:09:50|299.61|297.21|299.74|297.34|299.74|297.34|299.61|297.21|0
1649772600000|2022-04-12 14:10:00|301.04|298.64|300.32|297.92|301.04|298.64|300.32|297.92|0
1649772610000|2022-04-12 14:10:10|300|297.6|299.87|297.47|300|297.6|299.74|297.34|0
1649772620000|2022-04-12 14:10:20|300.39|297.99|300.39|297.99|300.52|298.12|300.39|297.99|0
1649772630000|2022-04-12 14:10:30|300.65|298.25|300.65|298.25|300.65|298.25|300.39|297.99|0
1649772640000|2022-04-12 14:10:40|300.78|298.38|301.17|298.77|301.17|298.77|300.78|298.38|0
1649772650000|2022-04-12 14:10:50|301.43|299.03|300.52|298.12|301.43|299.03|300.26|297.86|0
1649772660000|2022-04-12 14:11:00|300.39|297.99|301.17|298.77|301.17|298.77|300.39|297.99|0
1649772670000|2022-04-12 14:11:10|301.04|298.64|300.65|298.25|301.04|298.64|300.65|298.25|0
1649772680000|2022-04-12 14:11:20|300.52|298.12|299.74|297.34|300.52|298.12|299.74|297.34|0
1649772690000|2022-04-12 14:11:30|299.09|296.69|299.35|296.95|299.35|296.95|298.83|296.43|0
1649772700000|2022-04-12 14:11:40|299.54|297.14|300.13|297.73|300.13|297.73|299.54|297.14|0
1649772710000|2022-04-12 14:11:50|300|297.6|299.48|297.08|300|297.6|299.48|297.08|0
1649772720000|2022-04-12 14:12:00|299.87|297.47|299.35|296.95|300.13|297.73|299.35|296.95|0
1649772730000|2022-04-12 14:12:10|299.22|296.82|299.48|297.08|299.48|297.08|299.22|296.82|0
1649772740000|2022-04-12 14:12:20|299.61|297.21|299.74|297.34|299.74|297.34|299.48|297.08|0
1649772750000|2022-04-12 14:12:30|300|297.6|300.19|297.79|300.19|297.79|300|297.6|0
1649772760000|2022-04-12 14:12:40|300.13|297.73|300.13|297.73|300.19|297.79|300.13|297.73|0
1649772770000|2022-04-12 14:12:50|300.39|297.99|300.19|297.79|300.39|297.99|300.19|297.79|0
1649772780000|2022-04-12 14:13:00|300.26|297.86|300.13|297.73|300.91|298.51|300.13|297.73|0
1649772790000|2022-04-12 14:13:10|300|297.6|299.35|296.95|300|297.6|299.35|296.95|0
1649772800000|2022-04-12 14:13:20|299.87|297.47|299.74|297.34|299.87|297.47|299.61|297.21|0
1649772810000|2022-04-12 14:13:30|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1649772820000|2022-04-12 14:13:40|299.48|297.08|299.48|297.08|299.48|297.08|299.22|296.82|0
1649772830000|2022-04-12 14:13:50|299.35|296.95|299.74|297.34|299.74|297.34|299.35|296.95|0
1649772840000|2022-04-12 14:14:00|300|297.6|299.87|297.47|300|297.6|299.61|297.21|0
1649772850000|2022-04-12 14:14:10|299.74|297.34|300.39|297.99|300.39|297.99|299.74|297.34|0
1649772860000|2022-04-12 14:14:20|300.26|297.86|300.45|298.05|300.52|298.12|300.26|297.86|0
1649772870000|2022-04-12 14:14:30|300.26|297.86|300.78|298.38|300.78|298.38|300.26|297.86|0
1649772880000|2022-04-12 14:14:40|301.17|298.77|301.3|298.9|301.3|298.9|301.17|298.77|0
1649772890000|2022-04-12 14:14:50|301.17|298.77|301.17|298.77|301.17|298.77|300.91|298.51|0
1649772900000|2022-04-12 14:15:00|301.23|298.83|301.69|299.29|301.69|299.29|301.23|298.83|0
1649772910000|2022-04-12 14:15:10|301.43|299.03|301.04|298.64|301.43|299.03|301.04|298.64|0
1649772920000|2022-04-12 14:15:20|300.97|298.57|300.65|298.25|300.97|298.57|300.65|298.25|0
1649772930000|2022-04-12 14:15:30|300.84|298.44|299.87|297.47|300.84|298.44|299.87|297.47|0
1649772940000|2022-04-12 14:15:40|300|297.6|300|297.6|300|297.6|299.87|297.47|0
1649772950000|2022-04-12 14:15:50|300.52|298.12|300.65|298.25|300.65|298.25|300.13|297.73|0
1649772960000|2022-04-12 14:16:00|300.78|298.38|300.65|298.25|300.91|298.51|300.52|298.12|0
1649772970000|2022-04-12 14:16:10|300.91|298.51|300.78|298.38|300.91|298.51|300.78|298.38|0
1649772980000|2022-04-12 14:16:20|300.91|298.51|301.3|298.9|301.56|299.16|300.91|298.51|0
1649772990000|2022-04-12 14:16:30|300.52|298.12|300|297.6|300.52|298.12|300|297.6|0
1649773000000|2022-04-12 14:16:40|299.74|297.34|300.13|297.73|300.13|297.73|299.74|297.34|0
1649773010000|2022-04-12 14:16:50|300.39|297.99|300.26|297.86|300.52|298.12|300.26|297.86|0
1649773020000|2022-04-12 14:17:00|300.13|297.73|299.48|297.08|300.13|297.73|299.48|297.08|0
1649773030000|2022-04-12 14:17:10|299.74|297.34|300.39|297.99|300.39|297.99|299.61|297.21|0
1649773040000|2022-04-12 14:17:20|300.52|298.12|300.52|298.12|300.52|298.12|300.13|297.73|0
1649773050000|2022-04-12 14:17:30|300.78|298.38|300.39|297.99|300.78|298.38|300.39|297.99|0
1649773060000|2022-04-12 14:17:40|300.52|298.12|301.04|298.64|301.04|298.64|300.52|298.12|0
1649773070000|2022-04-12 14:17:50|300.91|298.51|300.91|298.51|300.91|298.51|300.91|298.51|0
1649773080000|2022-04-12 14:18:00|301.17|298.77|300.13|297.73|301.17|298.77|300.13|297.73|0
1649773090000|2022-04-12 14:18:10|300|297.6|299.73|297.33|300|297.6|299.73|297.33|0
1649773100000|2022-04-12 14:18:20|300|297.6|299.86|297.46|300.13|297.73|299.86|297.46|0
1649773110000|2022-04-12 14:18:30|300|297.6|300.39|297.99|300.39|297.99|300|297.6|0
1649773120000|2022-04-12 14:18:40|299.8|297.4|299.6|297.2|299.8|297.4|299.47|297.07|0
1649773130000|2022-04-12 14:18:50|299.73|297.33|299.34|296.94|299.73|297.33|299.34|296.94|0
1649773140000|2022-04-12 14:19:00|299.21|296.81|298.05|295.65|299.21|296.81|298.05|295.65|0
1649773150000|2022-04-12 14:19:10|297.92|295.52|298.7|296.3|298.7|296.3|297.92|295.52|0
1649773160000|2022-04-12 14:19:20|299.02|296.62|298.82|296.42|299.02|296.62|298.7|296.3|0
1649773170000|2022-04-12 14:19:30|298.18|295.78|297.79|295.39|298.18|295.78|297.79|295.39|0
1649773180000|2022-04-12 14:19:40|296.62|294.22|297.27|294.87|297.27|294.87|296.62|294.22|0
1649773190000|2022-04-12 14:19:50|297.4|295|296.88|294.48|297.4|295|296.88|294.48|0
1649773200000|2022-04-12 14:20:00|297.27|294.87|297.14|294.74|297.27|294.87|297.14|294.74|0
1649773210000|2022-04-12 14:20:10|297.01|294.61|297.14|294.74|297.14|294.74|296.75|294.35|0
1649773220000|2022-04-12 14:20:20|297.4|295|297.66|295.26|297.66|295.26|297.4|295|0
1649773230000|2022-04-12 14:20:30|297.79|295.39|298.43|296.03|298.43|296.03|297.79|295.39|0
1649773240000|2022-04-12 14:20:40|298.69|296.29|298.82|296.42|298.82|296.42|298.69|296.29|0
1649773250000|2022-04-12 14:20:50|299.08|296.68|298.95|296.55|299.08|296.68|298.95|296.55|0
1649773260000|2022-04-12 14:21:00|299.08|296.68|299.21|296.81|299.21|296.81|298.95|296.55|0
1649773270000|2022-04-12 14:21:10|299.6|297.2|299.34|296.94|299.6|297.2|299.34|296.94|0
1649773280000|2022-04-12 14:21:20|299.47|297.07|299.08|296.68|299.47|297.07|299.08|296.68|0
1649773290000|2022-04-12 14:21:30|299.47|297.07|300.12|297.72|300.12|297.72|299.47|297.07|0
1649773300000|2022-04-12 14:21:40|299.99|297.59|299.6|297.2|299.99|297.59|299.6|297.2|0
1649773310000|2022-04-12 14:21:50|299.86|297.46|299.86|297.46|299.99|297.59|299.86|297.46|0
1649773320000|2022-04-12 14:22:00|299.6|297.2|299.6|297.2|299.8|297.4|299.47|297.07|0
1649773330000|2022-04-12 14:22:10|299.21|296.81|299.21|296.81|299.21|296.81|299.08|296.68|0
1649773340000|2022-04-12 14:22:20|299.02|296.62|299.08|296.68|299.08|296.68|299.02|296.62|0
1649773350000|2022-04-12 14:22:30|298.56|296.16|298.82|296.42|298.82|296.42|298.56|296.16|0
1649773360000|2022-04-12 14:22:40|299.21|296.81|299.21|296.81|299.21|296.81|298.95|296.55|0
1649773370000|2022-04-12 14:22:50|299.47|297.07|299.08|296.68|299.47|297.07|299.08|296.68|0
1649773380000|2022-04-12 14:23:00|299.21|296.81|298.43|296.03|299.21|296.81|298.3|295.9|0
1649773390000|2022-04-12 14:23:10|298.04|295.64|297.53|295.13|298.04|295.64|297.4|295|0
1649773400000|2022-04-12 14:23:20|297.14|294.74|297.27|294.87|297.79|295.39|297.14|294.74|0
1649773410000|2022-04-12 14:23:30|297.01|294.61|297.79|295.39|297.79|295.39|297.01|294.61|0
1649773420000|2022-04-12 14:23:40|297.66|295.26|297.79|295.39|297.79|295.39|297.4|295|0
1649773430000|2022-04-12 14:23:50|297.66|295.26|298.04|295.64|298.04|295.64|297.66|295.26|0
1649773440000|2022-04-12 14:24:00|297.79|295.39|297.4|295|297.79|295.39|297.4|295|0
1649773450000|2022-04-12 14:24:10|297.14|294.74|297.53|295.13|297.53|295.13|297.14|294.74|0
1649773460000|2022-04-12 14:24:20|297.46|295.06|298.17|295.77|298.17|295.77|297.46|295.06|0
1649773470000|2022-04-12 14:24:30|298.04|295.64|297.91|295.51|298.04|295.64|297.91|295.51|0
1649773480000|2022-04-12 14:24:40|297.66|295.26|297.53|295.13|297.66|295.26|297.53|295.13|0
1649773490000|2022-04-12 14:24:50|297.27|294.87|297.78|295.38|297.78|295.38|297.27|294.87|0
1649773500000|2022-04-12 14:25:00|297.91|295.51|297.4|295|298.04|295.64|297.4|295|0
1649773510000|2022-04-12 14:25:10|297.53|295.13|297.85|295.45|297.85|295.45|297.53|295.13|0
1649773520000|2022-04-12 14:25:20|297.91|295.51|297.91|295.51|298.04|295.64|297.91|295.51|0
1649773530000|2022-04-12 14:25:30|297.78|295.38|297.4|295|297.78|295.38|297.4|295|0
1649773540000|2022-04-12 14:25:40|297.78|295.38|297.78|295.38|298.04|295.64|297.78|295.38|0
1649773550000|2022-04-12 14:25:50|297.91|295.51|297.78|295.38|297.91|295.51|297.53|295.13|0
1649773560000|2022-04-12 14:26:00|297.91|295.51|297.59|295.19|298.04|295.64|297.59|295.19|0
1649773570000|2022-04-12 14:26:10|297.53|295.13|297.53|295.13|297.53|295.13|297.46|295.06|0
1649773580000|2022-04-12 14:26:20|297.4|295|297.4|295|297.4|295|297.27|294.87|0
1649773590000|2022-04-12 14:26:30|297.01|294.61|296.49|294.09|297.01|294.61|296.49|294.09|0
1649773600000|2022-04-12 14:26:40|297.07|294.67|298.04|295.64|298.04|295.64|297.07|294.67|0
1649773610000|2022-04-12 14:26:50|298.3|295.9|297.65|295.25|298.3|295.9|297.65|295.25|0
1649773620000|2022-04-12 14:27:00|297.91|295.51|297.52|295.12|297.91|295.51|297.52|295.12|0
1649773630000|2022-04-12 14:27:10|297.65|295.25|297.91|295.51|297.91|295.51|297.65|295.25|0
1649773640000|2022-04-12 14:27:20|298.04|295.64|297.91|295.51|298.17|295.77|297.91|295.51|0
1649773650000|2022-04-12 14:27:30|297.78|295.38|297.91|295.51|297.98|295.58|297.78|295.38|0
1649773660000|2022-04-12 14:27:40|297.78|295.38|297.52|295.12|297.78|295.38|297.4|295|0
1649773670000|2022-04-12 14:27:50|297.39|294.99|296.55|294.15|297.39|294.99|296.55|294.15|0
1649773680000|2022-04-12 14:28:00|296.75|294.35|296.42|294.02|296.75|294.35|296.36|293.96|0
1649773690000|2022-04-12 14:28:10|296.1|293.7|295.46|293.06|296.1|293.7|295.46|293.06|0
1649773700000|2022-04-12 14:28:20|295.2|292.8|295.2|292.8|295.26|292.86|295.2|292.8|0
1649773710000|2022-04-12 14:28:30|295.65|293.25|294.94|292.54|295.65|293.25|294.94|292.54|0
1649773720000|2022-04-12 14:28:40|294.81|292.41|294.81|292.41|294.94|292.54|294.81|292.41|0
1649773730000|2022-04-12 14:28:50|295.33|292.93|295.07|292.67|295.33|292.93|295.07|292.67|0
1649773740000|2022-04-12 14:29:00|295.39|292.99|294.94|292.54|295.39|292.99|294.94|292.54|0
1649773750000|2022-04-12 14:29:10|295.46|293.06|295.2|292.8|295.46|293.06|295.2|292.8|0
1649773760000|2022-04-12 14:29:20|295.07|292.67|295.07|292.67|295.07|292.67|295|292.6|0
1649773770000|2022-04-12 14:29:30|295.46|293.06|295.2|292.8|295.46|293.06|295.2|292.8|0
1649773780000|2022-04-12 14:29:40|295.07|292.67|294.81|292.41|295.07|292.67|294.81|292.41|0
1649773800000|2022-04-12 14:30:00|295.07|292.67|295.2|292.8|295.2|292.8|294.94|292.54|0
1649773810000|2022-04-12 14:30:10|295|292.6|294.81|292.41|295|292.6|294.81|292.41|0
1649773820000|2022-04-12 14:30:20|295.33|292.93|294.68|292.28|295.33|292.93|294.68|292.28|0
1649773830000|2022-04-12 14:30:30|295.33|292.93|294.42|292.02|295.58|293.18|294.42|292.02|0
1649773840000|2022-04-12 14:30:40|294.68|292.28|294.55|292.15|294.68|292.28|294.42|292.02|0
1649773850000|2022-04-12 14:30:50|294.42|292.02|294.94|292.54|294.94|292.54|294.42|292.02|0
1649773860000|2022-04-12 14:31:00|294.55|292.15|294.81|292.41|295.07|292.67|294.55|292.15|0
1649773870000|2022-04-12 14:31:10|294.55|292.15|294.94|292.54|294.94|292.54|294.55|292.15|0
1649773880000|2022-04-12 14:31:20|294.81|292.41|294.68|292.28|294.81|292.41|294.61|292.21|0
1649773890000|2022-04-12 14:31:30|294.55|292.15|294.42|292.02|294.55|292.15|294.42|292.02|0
1649773900000|2022-04-12 14:31:40|294.29|291.89|293.39|290.99|294.29|291.89|293.39|290.99|0
1649773910000|2022-04-12 14:31:50|294.04|291.64|293.65|291.25|294.04|291.64|293.65|291.25|0
1649773920000|2022-04-12 14:32:00|293.91|291.51|293.78|291.38|293.91|291.51|293.78|291.38|0
1649773930000|2022-04-12 14:32:10|294.04|291.64|294.55|292.15|294.68|292.28|294.04|291.64|0
1649773940000|2022-04-12 14:32:20|294.81|292.41|294.81|292.41|295.07|292.67|294.81|292.41|0
1649773950000|2022-04-12 14:32:30|294.42|292.02|294.55|292.15|294.55|292.15|294.42|292.02|0
1649773960000|2022-04-12 14:32:40|294.68|292.28|294.42|292.02|294.68|292.28|294.42|292.02|0
1649773970000|2022-04-12 14:32:50|294.29|291.89|295.07|292.67|295.07|292.67|294.29|291.89|0
1649773980000|2022-04-12 14:33:00|295.45|293.05|295.2|292.8|295.45|293.05|295.2|292.8|0
1649773990000|2022-04-12 14:33:10|294.81|292.41|295.32|292.92|295.39|292.99|294.81|292.41|0
1649774000000|2022-04-12 14:33:20|295.2|292.8|295.07|292.67|295.2|292.8|294.74|292.34|0
1649774010000|2022-04-12 14:33:30|295.2|292.8|295.32|292.92|295.32|292.92|294.94|292.54|0
1649774020000|2022-04-12 14:33:40|295.07|292.67|294.94|292.54|295.07|292.67|294.94|292.54|0
1649774030000|2022-04-12 14:33:50|295.45|293.05|295.2|292.8|295.45|293.05|294.94|292.54|0
1649774040000|2022-04-12 14:34:00|295.45|293.05|294.94|292.54|295.45|293.05|294.94|292.54|0
1649774050000|2022-04-12 14:34:10|295.07|292.67|294.94|292.54|295.07|292.67|294.81|292.41|0
1649774060000|2022-04-12 14:34:20|295.07|292.67|294.81|292.41|295.2|292.8|294.81|292.41|0
1649774070000|2022-04-12 14:34:30|294.68|292.28|295.32|292.92|295.32|292.92|294.68|292.28|0
1649774080000|2022-04-12 14:34:40|295.71|293.31|295.32|292.92|295.71|293.31|295.32|292.92|0
1649774090000|2022-04-12 14:34:50|294.94|292.54|295.26|292.86|295.26|292.86|294.94|292.54|0
1649774100000|2022-04-12 14:35:00|295.58|293.18|295.2|292.8|295.58|293.18|295.2|292.8|0
1649774110000|2022-04-12 14:35:10|295.32|292.92|294.81|292.41|295.32|292.92|294.81|292.41|0
1649774120000|2022-04-12 14:35:20|295.07|292.67|295.97|293.57|295.97|293.57|295.07|292.67|0
1649774130000|2022-04-12 14:35:30|295.84|293.44|295.97|293.57|296.1|293.7|295.84|293.44|0
1649774140000|2022-04-12 14:35:40|296.1|293.7|296.23|293.83|296.23|293.83|295.64|293.24|0
1649774150000|2022-04-12 14:35:50|295.97|293.57|295.97|293.57|296.1|293.7|295.97|293.57|0
1649774160000|2022-04-12 14:36:00|295.39|292.99|295.32|292.92|295.84|293.44|295.32|292.92|0
1649774170000|2022-04-12 14:36:10|295.07|292.67|294.68|292.28|295.07|292.67|294.68|292.28|0
1649774180000|2022-04-12 14:36:20|294.94|292.54|295.19|292.79|295.19|292.79|294.81|292.41|0
1649774190000|2022-04-12 14:36:30|295.07|292.67|295.71|293.31|295.71|293.31|295.07|292.67|0
1649774200000|2022-04-12 14:36:40|295.64|293.24|295.07|292.67|295.64|293.24|295.07|292.67|0
1649774210000|2022-04-12 14:36:50|295.19|292.79|295.71|293.31|295.71|293.31|295.19|292.79|0
1649774220000|2022-04-12 14:37:00|295.58|293.18|295.13|292.73|295.58|293.18|295.13|292.73|0
1649774230000|2022-04-12 14:37:10|295.07|292.67|293.91|291.51|295.07|292.67|293.91|291.51|0
1649774240000|2022-04-12 14:37:20|294.04|291.64|293.65|291.25|294.04|291.64|293.65|291.25|0
1649774250000|2022-04-12 14:37:30|293.78|291.38|293.71|291.31|293.78|291.38|293.65|291.25|0
1649774260000|2022-04-12 14:37:40|293.78|291.38|293.52|291.12|293.78|291.38|293.52|291.12|0
1649774270000|2022-04-12 14:37:50|293.07|290.67|293.13|290.73|293.13|290.73|292.88|290.48|0
1649774280000|2022-04-12 14:38:00|292.62|290.22|292.11|289.71|292.62|290.22|292.11|289.71|0
1649774290000|2022-04-12 14:38:10|291.98|289.58|291.6|289.2|291.98|289.58|291.6|289.2|0
1649774300000|2022-04-12 14:38:20|291.47|289.07|291.6|289.2|291.6|289.2|291.21|288.81|0
1649774310000|2022-04-12 14:38:30|291.72|289.32|291.66|289.26|291.72|289.32|291.47|289.07|0
1649774320000|2022-04-12 14:38:40|291.85|289.45|291.98|289.58|291.98|289.58|291.72|289.32|0
1649774330000|2022-04-12 14:38:50|292.11|289.71|291.72|289.32|292.11|289.71|291.72|289.32|0
1649774340000|2022-04-12 14:39:00|291.47|289.07|292.11|289.71|292.11|289.71|291.47|289.07|0
1649774350000|2022-04-12 14:39:10|291.72|289.32|291.47|289.07|291.72|289.32|291.47|289.07|0
1649774360000|2022-04-12 14:39:20|291.34|288.94|291.72|289.32|291.72|289.32|291.34|288.94|0
1649774370000|2022-04-12 14:39:30|291.47|289.07|291.47|289.07|291.47|289.07|291.34|288.94|0
1649774380000|2022-04-12 14:39:40|291.4|289|291.6|289.2|291.6|289.2|291.4|289|0
1649774390000|2022-04-12 14:39:50|291.72|289.32|291.72|289.32|291.72|289.32|291.72|289.32|0
1649774400000|2022-04-12 14:40:00|291.6|289.2|291.85|289.45|291.85|289.45|291.47|289.07|0
1649774410000|2022-04-12 14:40:10|291.98|289.58|291.72|289.32|291.98|289.58|291.6|289.2|0
1649774420000|2022-04-12 14:40:20|292.11|289.71|292.24|289.84|292.24|289.84|291.85|289.45|0
1649774430000|2022-04-12 14:40:30|292.11|289.71|292.62|290.22|292.62|290.22|292.11|289.71|0
1649774440000|2022-04-12 14:40:40|292.68|290.28|292.24|289.84|292.75|290.35|292.24|289.84|0
1649774450000|2022-04-12 14:40:50|292.36|289.96|292.17|289.77|292.36|289.96|291.98|289.58|0
1649774460000|2022-04-12 14:41:00|292.04|289.64|291.85|289.45|292.04|289.64|291.59|289.19|0
1649774470000|2022-04-12 14:41:10|291.72|289.32|291.72|289.32|291.72|289.32|291.47|289.07|0
1649774480000|2022-04-12 14:41:20|291.85|289.45|291.72|289.32|292.11|289.71|291.72|289.32|0
1649774490000|2022-04-12 14:41:30|291.59|289.19|291.85|289.45|291.85|289.45|291.59|289.19|0
1649774500000|2022-04-12 14:41:40|291.98|289.58|292.11|289.71|292.11|289.71|291.98|289.58|0
1649774510000|2022-04-12 14:41:50|291.85|289.45|291.85|289.45|291.85|289.45|291.72|289.32|0
1649774520000|2022-04-12 14:42:00|291.59|289.19|291.85|289.45|291.85|289.45|291.59|289.19|0
1649774530000|2022-04-12 14:42:10|292.11|289.71|292.23|289.83|292.23|289.83|291.85|289.45|0
1649774540000|2022-04-12 14:42:20|292.49|290.09|291.98|289.58|292.49|290.09|291.98|289.58|0
1649774550000|2022-04-12 14:42:30|291.78|289.38|291.59|289.19|291.78|289.38|291.53|289.13|0
1649774560000|2022-04-12 14:42:40|291.72|289.32|291.72|289.32|291.72|289.32|291.59|289.19|0
1649774570000|2022-04-12 14:42:50|291.85|289.45|291.59|289.19|291.85|289.45|291.59|289.19|0
1649774580000|2022-04-12 14:43:00|291.21|288.81|291.21|288.81|291.34|288.94|291.21|288.81|0
1649774590000|2022-04-12 14:43:10|291.34|288.94|291.21|288.81|291.34|288.94|291.21|288.81|0
1649774600000|2022-04-12 14:43:20|291.34|288.94|291.85|289.45|291.85|289.45|291.34|288.94|0
1649774610000|2022-04-12 14:43:30|291.72|289.32|291.85|289.45|291.85|289.45|291.72|289.32|0
1649774620000|2022-04-12 14:43:40|291.72|289.32|291.47|289.07|291.85|289.45|291.47|289.07|0
1649774630000|2022-04-12 14:43:50|291.34|288.94|291.21|288.81|291.34|288.94|291.21|288.81|0
1649774640000|2022-04-12 14:44:00|291.47|289.07|290.31|287.91|291.47|289.07|290.31|287.91|0
1649774650000|2022-04-12 14:44:10|290.83|288.43|290.95|288.55|290.95|288.55|290.7|288.3|0
1649774660000|2022-04-12 14:44:20|290.7|288.3|291.08|288.68|291.08|288.68|290.7|288.3|0
1649774670000|2022-04-12 14:44:30|291.59|289.19|291.59|289.19|291.59|289.19|291.34|288.94|0
1649774680000|2022-04-12 14:44:40|291.72|289.32|291.98|289.58|291.98|289.58|291.72|289.32|0
1649774690000|2022-04-12 14:44:50|291.85|289.45|291.72|289.32|291.85|289.45|291.72|289.32|0
1649774700000|2022-04-12 14:45:00|291.59|289.19|291.46|289.06|291.72|289.32|291.4|289|0
1649774710000|2022-04-12 14:45:10|290.83|288.43|291.21|288.81|291.21|288.81|290.83|288.43|0
1649774720000|2022-04-12 14:45:20|290.95|288.55|291.34|288.94|291.34|288.94|290.95|288.55|0
1649774730000|2022-04-12 14:45:30|291.46|289.06|291.85|289.45|291.85|289.45|291.46|289.06|0
1649774740000|2022-04-12 14:45:40|291.72|289.32|291.85|289.45|291.85|289.45|291.72|289.32|0
1649774750000|2022-04-12 14:45:50|291.72|289.32|291.59|289.19|291.72|289.32|291.46|289.06|0
1649774760000|2022-04-12 14:46:00|291.72|289.32|291.85|289.45|291.85|289.45|291.72|289.32|0
1649774770000|2022-04-12 14:46:10|292.36|289.96|292.62|290.22|292.75|290.35|292.36|289.96|0
1649774780000|2022-04-12 14:46:20|292.75|290.35|292.49|290.09|292.75|290.35|292.49|290.09|0
1649774790000|2022-04-12 14:46:30|292.62|290.22|292.36|289.96|292.75|290.35|292.36|289.96|0
1649774800000|2022-04-12 14:46:40|292.23|289.83|292.36|289.96|292.36|289.96|292.1|289.7|0
1649774810000|2022-04-12 14:46:50|292.62|290.22|292.49|290.09|292.62|290.22|292.49|290.09|0
1649774820000|2022-04-12 14:47:00|292.36|289.96|292.75|290.35|292.75|290.35|292.36|289.96|0
1649774830000|2022-04-12 14:47:10|292.36|289.96|288.94|286.54|292.36|289.96|288.94|286.54|0
1649774840000|2022-04-12 14:47:20|292|289.6|292.57|290.17|292.57|290.17|292|289.6|0
1649774850000|2022-04-12 14:47:30|292.25|289.85|291.74|289.34|292.25|289.85|291.74|289.34|0
1649774860000|2022-04-12 14:47:40|291.87|289.47|291.74|289.34|291.87|289.47|291.61|289.21|0
1649774870000|2022-04-12 14:47:50|291.36|288.96|291.49|289.09|291.49|289.09|291.36|288.96|0
1649774880000|2022-04-12 14:48:00|291.36|288.96|290.21|287.81|291.49|289.09|290.21|287.81|0
1649774890000|2022-04-12 14:48:10|290.33|287.93|289.7|287.3|290.33|287.93|289.7|287.3|0
1649774910000|2022-04-12 14:48:30|289.82|287.42|289.57|287.17|289.82|287.42|289.57|287.17|0
1649774920000|2022-04-12 14:48:40|289.7|287.3|289.44|287.04|289.7|287.3|289.44|287.04|0
1649774930000|2022-04-12 14:48:50|289.57|287.17|289.7|287.3|289.7|287.3|289.44|287.04|0
1649774940000|2022-04-12 14:49:00|289.57|287.17|289.44|287.04|289.57|287.17|289.44|287.04|0
1649774950000|2022-04-12 14:49:10|289.57|287.17|289.44|287.04|289.57|287.17|289.44|287.04|0
1649774960000|2022-04-12 14:49:20|289.57|287.17|289.95|287.55|289.95|287.55|289.44|287.04|0
1649774970000|2022-04-12 14:49:30|289.7|287.3|289.82|287.42|289.82|287.42|289.7|287.3|0
1649774980000|2022-04-12 14:49:40|289.95|287.55|289.82|287.42|289.95|287.55|289.82|287.42|0
1649774990000|2022-04-12 14:49:50|289.95|287.55|289.88|287.48|289.95|287.55|289.82|287.42|0
1649775000000|2022-04-12 14:50:00|289.95|287.55|289.88|287.48|289.95|287.55|289.69|287.29|0
1649775010000|2022-04-12 14:50:10|289.82|287.42|289.69|287.29|289.95|287.55|289.69|287.29|0
1649775020000|2022-04-12 14:50:20|289.57|287.17|288.8|286.4|289.57|287.17|288.8|286.4|0
1649775030000|2022-04-12 14:50:30|289.06|286.66|288.42|286.02|289.06|286.66|288.42|286.02|0
1649775040000|2022-04-12 14:50:40|287.91|285.51|288.04|285.64|288.04|285.64|287.66|285.26|0
1649775050000|2022-04-12 14:50:50|288.17|285.77|288.55|286.15|288.55|286.15|287.91|285.51|0
1649775060000|2022-04-12 14:51:00|288.29|285.89|288.42|286.02|288.42|286.02|288.04|285.64|0
1649775070000|2022-04-12 14:51:10|288.17|285.77|288.04|285.64|288.17|285.77|288.04|285.64|0
1649775080000|2022-04-12 14:51:20|287.91|285.51|287.78|285.38|288.04|285.64|287.66|285.26|0
1649775090000|2022-04-12 14:51:30|288.04|285.64|288.16|285.76|288.16|285.76|287.91|285.51|0
1649775100000|2022-04-12 14:51:40|288.29|285.89|288.29|285.89|288.29|285.89|287.91|285.51|0
1649775110000|2022-04-12 14:51:50|288.42|286.02|288.29|285.89|288.42|286.02|288.16|285.76|0
1649775120000|2022-04-12 14:52:00|288.16|285.76|288.04|285.64|288.16|285.76|287.97|285.57|0
1649775130000|2022-04-12 14:52:10|288.16|285.76|288.67|286.27|288.8|286.4|288.16|285.76|0
1649775140000|2022-04-12 14:52:20|288.8|286.4|289.69|287.29|289.82|287.42|288.8|286.4|0
1649775150000|2022-04-12 14:52:30|289.44|287.04|289.82|287.42|289.82|287.42|289.44|287.04|0
1649775160000|2022-04-12 14:52:40|289.95|287.55|289.95|287.55|289.95|287.55|289.82|287.42|0
1649775170000|2022-04-12 14:52:50|290.08|287.68|289.95|287.55|290.08|287.68|289.69|287.29|0
1649775180000|2022-04-12 14:53:00|289.82|287.42|289.57|287.17|289.82|287.42|289.57|287.17|0
1649775190000|2022-04-12 14:53:10|289.69|287.29|289.31|286.91|289.82|287.42|289.31|286.91|0
1649775200000|2022-04-12 14:53:20|289.18|286.78|289.5|287.1|289.57|287.17|289.18|286.78|0
1649775210000|2022-04-12 14:53:30|289.31|286.91|289.37|286.97|289.44|287.04|289.18|286.78|0
1649775220000|2022-04-12 14:53:40|289.18|286.78|289.95|287.55|289.95|287.55|289.18|286.78|0
1649775230000|2022-04-12 14:53:50|289.69|287.29|289.95|287.55|289.95|287.55|289.57|287.17|0
1649775240000|2022-04-12 14:54:00|289.69|287.29|290.01|287.61|290.01|287.61|289.69|287.29|0
1649775250000|2022-04-12 14:54:10|289.82|287.42|289.69|287.29|289.95|287.55|289.69|287.29|0
1649775260000|2022-04-12 14:54:20|289.88|287.48|289.31|286.91|289.88|287.48|289.31|286.91|0
1649775270000|2022-04-12 14:54:30|289.24|286.84|288.8|286.4|289.24|286.84|288.8|286.4|0
1649775280000|2022-04-12 14:54:40|288.93|286.53|289.95|287.55|289.95|287.55|288.93|286.53|0
1649775290000|2022-04-12 14:54:50|289.82|287.42|289.69|287.29|289.82|287.42|289.69|287.29|0
1649775300000|2022-04-12 14:55:00|289.57|287.17|289.18|286.78|289.57|287.17|289.18|286.78|0
1649775310000|2022-04-12 14:55:10|288.67|286.27|288.8|286.4|288.99|286.59|288.67|286.27|0
1649775320000|2022-04-12 14:55:20|288.67|286.27|288.67|286.27|288.67|286.27|288.67|286.27|0
1649775330000|2022-04-12 14:55:30|288.55|286.15|288.67|286.27|288.67|286.27|288.42|286.02|0
1649775340000|2022-04-12 14:55:40|289.05|286.65|289.18|286.78|289.18|286.78|289.05|286.65|0
1649775350000|2022-04-12 14:55:50|289.56|287.16|289.56|287.16|289.82|287.42|289.56|287.16|0
1649775360000|2022-04-12 14:56:00|289.69|287.29|289.95|287.55|289.95|287.55|289.69|287.29|0
1649775370000|2022-04-12 14:56:10|290.2|287.8|290.71|288.31|290.71|288.31|290.2|287.8|0
1649775380000|2022-04-12 14:56:20|290.33|287.93|290.2|287.8|290.33|287.93|290.2|287.8|0
1649775390000|2022-04-12 14:56:30|290.33|287.93|290.2|287.8|290.39|287.99|290.2|287.8|0
1649775400000|2022-04-12 14:56:40|290.33|287.93|290.07|287.67|290.33|287.93|290.07|287.67|0
1649775410000|2022-04-12 14:56:50|289.95|287.55|290.59|288.19|290.59|288.19|289.95|287.55|0
1649775420000|2022-04-12 14:57:00|290.33|287.93|289.82|287.42|290.33|287.93|289.82|287.42|0
1649775430000|2022-04-12 14:57:10|290.2|287.8|290.46|288.06|290.46|288.06|290.2|287.8|0
1649775440000|2022-04-12 14:57:20|290.59|288.19|290.46|288.06|290.59|288.19|290.46|288.06|0
1649775450000|2022-04-12 14:57:30|290.33|287.93|290.2|287.8|290.33|287.93|290.07|287.67|0
1649775460000|2022-04-12 14:57:40|289.95|287.55|289.56|287.16|289.95|287.55|289.56|287.16|0
1649775470000|2022-04-12 14:57:50|289.18|286.78|289.56|287.16|289.56|287.16|289.18|286.78|0
1649775480000|2022-04-12 14:58:00|289.69|287.29|289.82|287.42|289.82|287.42|289.69|287.29|0
1649775490000|2022-04-12 14:58:10|289.56|287.16|289.11|286.71|289.56|287.16|289.11|286.71|0
1649775500000|2022-04-12 14:58:20|289.31|286.91|289.62|287.22|289.69|287.29|289.31|286.91|0
1649775510000|2022-04-12 14:58:30|289.56|287.16|289.82|287.42|289.82|287.42|289.56|287.16|0
1649775520000|2022-04-12 14:58:40|290.2|287.8|289.95|287.55|290.2|287.8|289.95|287.55|0
1649775530000|2022-04-12 14:58:50|289.82|287.42|289.82|287.42|289.95|287.55|289.82|287.42|0
1649775540000|2022-04-12 14:59:00|289.69|287.29|289.56|287.16|289.95|287.55|289.56|287.16|0
1649775550000|2022-04-12 14:59:10|289.31|286.91|289.82|287.42|289.82|287.42|289.31|286.91|0
1649775560000|2022-04-12 14:59:20|289.95|287.55|289.95|287.55|290.07|287.67|289.95|287.55|0
1649775570000|2022-04-12 14:59:30|290.2|287.8|289.56|287.16|290.2|287.8|289.56|287.16|0
1649775580000|2022-04-12 14:59:40|289.18|286.78|289.44|287.04|289.44|287.04|289.18|286.78|0
1649775590000|2022-04-12 14:59:50|289.82|287.42|289.56|287.16|289.82|287.42|289.56|287.16|0
1649775600000|2022-04-12 15:00:00|289.44|287.04|289.31|286.91|289.44|287.04|289.18|286.78|0
1649775610000|2022-04-12 15:00:10|289.05|286.65|288.8|286.4|289.18|286.78|288.8|286.4|0
1649775620000|2022-04-12 15:00:20|288.54|286.14|288.29|285.89|288.73|286.33|288.29|285.89|0
1649775630000|2022-04-12 15:00:30|288.03|285.63|288.03|285.63|288.03|285.63|287.78|285.38|0
1649775640000|2022-04-12 15:00:40|288.16|285.76|288.16|285.76|288.16|285.76|288.03|285.63|0
1649775650000|2022-04-12 15:00:50|288.42|286.02|288.42|286.02|288.6|286.2|288.29|285.89|0
1649775660000|2022-04-12 15:01:00|288.8|286.4|289.18|286.78|289.18|286.78|288.8|286.4|0
1649775670000|2022-04-12 15:01:10|288.92|286.52|289.31|286.91|289.31|286.91|288.8|286.4|0
1649775680000|2022-04-12 15:01:20|289.05|286.65|289.18|286.78|289.18|286.78|289.05|286.65|0
1649775690000|2022-04-12 15:01:30|289.43|287.03|289.43|287.03|289.88|287.48|289.43|287.03|0
1649775700000|2022-04-12 15:01:40|289.56|287.16|289.43|287.03|289.56|287.16|289.43|287.03|0
1649775710000|2022-04-12 15:01:50|289.56|287.16|289.69|287.29|289.69|287.29|289.56|287.16|0
1649775720000|2022-04-12 15:02:00|289.94|287.54|290.71|288.31|290.71|288.31|289.94|287.54|0
1649775730000|2022-04-12 15:02:10|290.33|287.93|290.07|287.67|290.33|287.93|290.07|287.67|0
1649775740000|2022-04-12 15:02:20|290.2|287.8|290.33|287.93|290.46|288.06|290.2|287.8|0
1649775750000|2022-04-12 15:02:30|290.46|288.06|291.35|288.95|291.35|288.95|290.46|288.06|0
1649775760000|2022-04-12 15:02:40|290.84|288.44|291.22|288.82|291.22|288.82|290.71|288.31|0
1649775770000|2022-04-12 15:02:50|291.48|289.08|291.74|289.34|291.74|289.34|291.35|288.95|0
1649775780000|2022-04-12 15:03:00|291.86|289.46|291.16|288.76|291.86|289.46|291.16|288.76|0
1649775790000|2022-04-12 15:03:10|291.09|288.69|291.22|288.82|291.48|289.08|291.09|288.69|0
1649775800000|2022-04-12 15:03:20|291.09|288.69|290.58|288.18|291.09|288.69|290.58|288.18|0
1649775810000|2022-04-12 15:03:30|290.97|288.57|291.48|289.08|291.61|289.21|290.97|288.57|0
1649775820000|2022-04-12 15:03:40|291.35|288.95|290.97|288.57|291.35|288.95|290.97|288.57|0
1649775830000|2022-04-12 15:03:50|291.09|288.69|290.84|288.44|291.09|288.69|290.84|288.44|0
1649775840000|2022-04-12 15:04:00|291.09|288.69|291.09|288.69|291.35|288.95|291.09|288.69|0
1649775850000|2022-04-12 15:04:10|290.45|288.05|290.58|288.18|290.58|288.18|290.33|287.93|0
1649775860000|2022-04-12 15:04:20|290.84|288.44|290.97|288.57|290.97|288.57|290.84|288.44|0
1649775870000|2022-04-12 15:04:30|290.84|288.44|291.22|288.82|291.22|288.82|290.84|288.44|0
1649775880000|2022-04-12 15:04:40|290.97|288.57|291.22|288.82|291.35|288.95|290.97|288.57|0
1649775890000|2022-04-12 15:04:50|291.09|288.69|291.35|288.95|291.35|288.95|290.97|288.57|0
1649775900000|2022-04-12 15:05:00|291.41|289.01|291.61|289.21|291.73|289.33|291.22|288.82|0
1649775910000|2022-04-12 15:05:10|291.35|288.95|290.71|288.31|291.35|288.95|290.71|288.31|0
1649775920000|2022-04-12 15:05:20|290.58|288.18|290.71|288.31|290.71|288.31|290.45|288.05|0
1649775930000|2022-04-12 15:05:30|290.97|288.57|291.22|288.82|291.22|288.82|290.97|288.57|0
1649775940000|2022-04-12 15:05:40|291.35|288.95|290.77|288.37|291.35|288.95|290.77|288.37|0
1649775950000|2022-04-12 15:05:50|290.71|288.31|290.58|288.18|290.71|288.31|290.58|288.18|0
1649775960000|2022-04-12 15:06:00|290.45|288.05|289.82|287.42|290.45|288.05|289.82|287.42|0
1649775970000|2022-04-12 15:06:10|290.07|287.67|289.18|286.78|290.07|287.67|289.18|286.78|0
1649775980000|2022-04-12 15:06:20|289.05|286.65|288.8|286.4|289.05|286.65|288.67|286.27|0
1649775990000|2022-04-12 15:06:30|288.92|286.52|289.69|287.29|289.69|287.29|288.92|286.52|0
1649776000000|2022-04-12 15:06:40|289.94|287.54|289.82|287.42|289.94|287.54|289.69|287.29|0
1649776010000|2022-04-12 15:06:50|289.56|287.16|289.69|287.29|289.69|287.29|289.56|287.16|0
1649776020000|2022-04-12 15:07:00|289.56|287.16|290.13|287.73|290.13|287.73|289.56|287.16|0
1649776030000|2022-04-12 15:07:10|290.07|287.67|290.71|288.31|290.71|288.31|290.07|287.67|0
1649776040000|2022-04-12 15:07:20|290.84|288.44|290.84|288.44|290.84|288.44|290.45|288.05|0
1649776050000|2022-04-12 15:07:30|290.71|288.31|290.33|287.93|290.71|288.31|290.33|287.93|0
1649776060000|2022-04-12 15:07:40|290.07|287.67|290.2|287.8|290.2|287.8|289.75|287.35|0
1649776070000|2022-04-12 15:07:50|290.07|287.67|290.2|287.8|290.2|287.8|289.94|287.54|0
1649776080000|2022-04-12 15:08:00|290.07|287.67|289.81|287.41|290.07|287.67|289.81|287.41|0
1649776090000|2022-04-12 15:08:10|289.94|287.54|289.81|287.41|289.94|287.54|289.56|287.16|0
1649776100000|2022-04-12 15:08:20|289.75|287.35|289.69|287.29|289.81|287.41|289.69|287.29|0
1649776110000|2022-04-12 15:08:30|289.56|287.16|289.69|287.29|289.75|287.35|289.56|287.16|0
1649776120000|2022-04-12 15:08:40|289.3|286.9|289.62|287.22|289.62|287.22|289.3|286.9|0
1649776130000|2022-04-12 15:08:50|289.37|286.97|289.43|287.03|289.43|287.03|289.3|286.9|0
1649776140000|2022-04-12 15:09:00|289.3|286.9|288.54|286.14|289.3|286.9|288.41|286.01|0
1649776150000|2022-04-12 15:09:10|288.41|286.01|288.28|285.88|288.41|286.01|288.28|285.88|0
1649776160000|2022-04-12 15:09:20|288.16|285.76|288.41|286.01|288.41|286.01|288.03|285.63|0
1649776170000|2022-04-12 15:09:30|288.28|285.88|288.54|286.14|288.54|286.14|288.28|285.88|0
1649776180000|2022-04-12 15:09:40|288.79|286.39|288.92|286.52|289.05|286.65|288.79|286.39|0
1649776190000|2022-04-12 15:09:50|288.79|286.39|288.41|286.01|288.92|286.52|288.41|286.01|0
1649776200000|2022-04-12 15:10:00|288.54|286.14|288.54|286.14|288.79|286.39|288.54|286.14|0
1649776210000|2022-04-12 15:10:10|288.28|285.88|288.28|285.88|288.41|286.01|288.28|285.88|0
1649776220000|2022-04-12 15:10:20|288.41|286.01|288.41|286.01|288.79|286.39|288.41|286.01|0
1649776230000|2022-04-12 15:10:30|288.54|286.14|288.67|286.27|288.67|286.27|288.47|286.07|0
1649776240000|2022-04-12 15:10:40|288.41|286.01|288.67|286.27|288.79|286.39|288.41|286.01|0
1649776250000|2022-04-12 15:10:50|289.05|286.65|289.3|286.9|289.62|287.22|289.05|286.65|0
1649776260000|2022-04-12 15:11:00|289.56|287.16|289.43|287.03|289.56|287.16|289.24|286.84|0
1649776270000|2022-04-12 15:11:10|289.18|286.78|289.3|286.9|289.56|287.16|289.18|286.78|0
1649776280000|2022-04-12 15:11:20|289.18|286.78|289.18|286.78|289.3|286.9|289.18|286.78|0
1649776290000|2022-04-12 15:11:30|288.79|286.39|288.67|286.27|288.79|286.39|288.54|286.14|0
1649776300000|2022-04-12 15:11:40|288.47|286.07|288.54|286.14|288.54|286.14|288.03|285.63|0
1649776310000|2022-04-12 15:11:50|288.79|286.39|288.85|286.45|289.18|286.78|288.79|286.39|0
1649776320000|2022-04-12 15:12:00|288.79|286.39|288.67|286.27|288.79|286.39|288.41|286.01|0
1649776330000|2022-04-12 15:12:10|288.79|286.39|289.3|286.9|289.3|286.9|288.79|286.39|0
1649776340000|2022-04-12 15:12:20|289.69|287.29|288.92|286.52|289.69|287.29|288.92|286.52|0
1649776350000|2022-04-12 15:12:30|289.17|286.77|288.92|286.52|289.17|286.77|288.92|286.52|0
1649776360000|2022-04-12 15:12:40|289.05|286.65|288.66|286.26|289.05|286.65|288.66|286.26|0
1649776370000|2022-04-12 15:12:50|288.85|286.45|289.43|287.03|289.43|287.03|288.85|286.45|0
1649776380000|2022-04-12 15:13:00|289.3|286.9|288.92|286.52|289.68|287.28|288.92|286.52|0
1649776390000|2022-04-12 15:13:10|289.11|286.71|289.43|287.03|289.43|287.03|289.11|286.71|0
1649776400000|2022-04-12 15:13:20|289.68|287.28|289.81|287.41|289.81|287.41|289.43|287.03|0
1649776410000|2022-04-12 15:13:30|289.43|287.03|289.68|287.28|289.68|287.28|289.43|287.03|0
1649776420000|2022-04-12 15:13:40|289.56|287.16|289.94|287.54|290.45|288.05|289.56|287.16|0
1649776430000|2022-04-12 15:13:50|290.2|287.8|290.2|287.8|290.32|287.92|290.07|287.67|0
1649776440000|2022-04-12 15:14:00|290.32|287.92|289.68|287.28|290.32|287.92|289.68|287.28|0
1649776450000|2022-04-12 15:14:10|289.81|287.41|289.87|287.47|289.94|287.54|289.68|287.28|0
1649776460000|2022-04-12 15:14:20|289.81|287.41|290.58|288.18|290.58|288.18|289.81|287.41|0
1649776470000|2022-04-12 15:14:30|290.32|287.92|289.94|287.54|290.32|287.92|289.94|287.54|0
1649776480000|2022-04-12 15:14:40|289.68|287.28|290.19|287.79|290.19|287.79|289.68|287.28|0
1649776490000|2022-04-12 15:14:50|290.32|287.92|290.71|288.31|290.96|288.56|290.32|287.92|0
1649776500000|2022-04-12 15:15:00|291.09|288.69|291.09|288.69|291.09|288.69|290.96|288.56|0
1649776510000|2022-04-12 15:15:10|290.71|288.31|290.71|288.31|291.47|289.07|290.71|288.31|0
1649776520000|2022-04-12 15:15:20|290.96|288.56|291.22|288.82|291.22|288.82|290.96|288.56|0
1649776530000|2022-04-12 15:15:30|291.47|289.07|291.47|289.07|291.47|289.07|291.22|288.82|0
1649776540000|2022-04-12 15:15:40|291.6|289.2|291.35|288.95|291.6|289.2|291.35|288.95|0
1649776550000|2022-04-12 15:15:50|291.22|288.82|291.35|288.95|291.35|288.95|291.09|288.69|0
1649776560000|2022-04-12 15:16:00|290.96|288.56|291.35|288.95|291.47|289.07|290.96|288.56|0
1649776570000|2022-04-12 15:16:10|291.6|289.2|291.47|289.07|291.66|289.26|291.47|289.07|0
1649776580000|2022-04-12 15:16:20|291.41|289.01|291.09|288.69|291.41|289.01|291.09|288.69|0
1649776590000|2022-04-12 15:16:30|291.22|288.82|291.35|288.95|291.35|288.95|291.09|288.69|0
1649776600000|2022-04-12 15:16:40|291.22|288.82|290.96|288.56|291.22|288.82|290.96|288.56|0
1649776610000|2022-04-12 15:16:50|291.22|288.82|290.77|288.37|291.22|288.82|290.77|288.37|0
1649776620000|2022-04-12 15:17:00|291.09|288.69|291.09|288.69|291.09|288.69|290.96|288.56|0
1649776630000|2022-04-12 15:17:10|290.83|288.43|290.45|288.05|290.83|288.43|290.45|288.05|0
1649776640000|2022-04-12 15:17:20|290.58|288.18|290.83|288.43|290.89|288.49|290.51|288.11|0
1649776650000|2022-04-12 15:17:30|290.96|288.56|291.09|288.69|291.15|288.75|290.96|288.56|0
1649776660000|2022-04-12 15:17:40|291.22|288.82|291.09|288.69|291.22|288.82|290.96|288.56|0
1649776670000|2022-04-12 15:17:50|291.15|288.75|290.96|288.56|291.15|288.75|290.83|288.43|0
1649776680000|2022-04-12 15:18:00|290.83|288.43|290.58|288.18|290.83|288.43|290.58|288.18|0
1649776690000|2022-04-12 15:18:10|290.45|288.05|290.83|288.43|290.83|288.43|290.45|288.05|0
1649776700000|2022-04-12 15:18:20|291.41|289.01|291.34|288.94|291.41|289.01|291.34|288.94|0
1649776710000|2022-04-12 15:18:30|291.22|288.82|291.66|289.26|291.66|289.26|291.22|288.82|0
1649776720000|2022-04-12 15:18:40|291.86|289.46|292.5|290.1|292.5|290.1|291.86|289.46|0
1649776730000|2022-04-12 15:18:50|292.37|289.97|292.63|290.23|292.75|290.35|292.37|289.97|0
1649776740000|2022-04-12 15:19:00|291.98|289.58|291.73|289.33|291.98|289.58|291.73|289.33|0
1649776750000|2022-04-12 15:19:10|291.86|289.46|291.86|289.46|291.86|289.46|291.86|289.46|0
1649776760000|2022-04-12 15:19:20|291.73|289.33|291.86|289.46|291.86|289.46|291.73|289.33|0
1649776770000|2022-04-12 15:19:30|291.98|289.58|292.24|289.84|292.24|289.84|291.98|289.58|0
1649776780000|2022-04-12 15:19:40|292.63|290.23|293.14|290.74|293.14|290.74|292.63|290.23|0
1649776790000|2022-04-12 15:19:50|293.4|291|293.33|290.93|293.4|291|293.27|290.87|0
1649776800000|2022-04-12 15:20:00|293.52|291.12|293.52|291.12|293.65|291.25|293.4|291|0
1649776810000|2022-04-12 15:20:10|293.27|290.87|293.27|290.87|293.27|290.87|293.27|290.87|0
1649776820000|2022-04-12 15:20:20|293.52|291.12|293.2|290.8|293.52|291.12|293.2|290.8|0
1649776830000|2022-04-12 15:20:30|293.52|291.12|294.36|291.96|294.43|292.03|293.52|291.12|0
1649776840000|2022-04-12 15:20:40|294.43|292.03|294.17|291.77|294.43|292.03|294.17|291.77|0
1649776850000|2022-04-12 15:20:50|294.43|292.03|294.3|291.9|294.43|292.03|294.3|291.9|0
1649776860000|2022-04-12 15:21:00|294.94|292.54|294.81|292.41|294.94|292.54|294.81|292.41|0
1649776870000|2022-04-12 15:21:10|294.68|292.28|294.55|292.15|294.68|292.28|294.55|292.15|0
1649776880000|2022-04-12 15:21:20|294.43|292.03|294.3|291.9|294.43|292.03|294.3|291.9|0
1649776890000|2022-04-12 15:21:30|294.17|291.77|294.04|291.64|294.17|291.77|294.04|291.64|0
1649776900000|2022-04-12 15:21:40|293.91|291.51|294.17|291.77|294.17|291.77|293.91|291.51|0
1649776910000|2022-04-12 15:21:50|294.04|291.64|294.04|291.64|294.17|291.77|294.04|291.64|0
1649776920000|2022-04-12 15:22:00|294.17|291.77|293.91|291.51|294.3|291.9|293.91|291.51|0
1649776930000|2022-04-12 15:22:10|294.04|291.64|293.91|291.51|294.04|291.64|293.78|291.38|0
1649776940000|2022-04-12 15:22:20|294.04|291.64|294.17|291.77|294.17|291.77|294.04|291.64|0
1649776950000|2022-04-12 15:22:30|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1649776960000|2022-04-12 15:22:40|294.17|291.77|294.55|292.15|294.94|292.54|294.17|291.77|0
1649776970000|2022-04-12 15:22:50|294.68|292.28|294.68|292.28|294.81|292.41|294.68|292.28|0
1649776980000|2022-04-12 15:23:00|294.81|292.41|294.81|292.41|294.94|292.54|294.68|292.28|0
1649776990000|2022-04-12 15:23:10|294.94|292.54|295.26|292.86|295.26|292.86|294.94|292.54|0
1649777000000|2022-04-12 15:23:20|295.33|292.93|295|292.6|295.33|292.93|295|292.6|0
1649777010000|2022-04-12 15:23:30|294.94|292.54|294.55|292.15|294.94|292.54|294.55|292.15|0
1649777020000|2022-04-12 15:23:40|294.3|291.9|294.17|291.77|294.3|291.9|294.17|291.77|0
1649777030000|2022-04-12 15:23:50|294.3|291.9|293.97|291.57|294.3|291.9|293.91|291.51|0
1649777040000|2022-04-12 15:24:00|293.91|291.51|294.29|291.89|294.3|291.9|293.91|291.51|0
1649777050000|2022-04-12 15:24:10|294.17|291.77|293.91|291.51|294.17|291.77|293.91|291.51|0
1649777060000|2022-04-12 15:24:20|294.17|291.77|294.04|291.64|294.17|291.77|294.04|291.64|0
1649777070000|2022-04-12 15:24:30|294.29|291.89|294.42|292.02|294.42|292.02|294.17|291.77|0
1649777080000|2022-04-12 15:24:40|294.55|292.15|294.55|292.15|294.68|292.28|294.55|292.15|0
1649777090000|2022-04-12 15:24:50|294.42|292.02|294.42|292.02|294.42|292.02|294.42|292.02|0
1649777100000|2022-04-12 15:25:00|294.94|292.54|295.33|292.93|295.33|292.93|294.81|292.41|0
1649777110000|2022-04-12 15:25:10|296.1|293.7|295.33|292.93|296.1|293.7|295.2|292.8|0
1649777120000|2022-04-12 15:25:20|295.71|293.31|295.45|293.05|295.71|293.31|295.45|293.05|0
1649777130000|2022-04-12 15:25:30|295.71|293.31|295.71|293.31|295.71|293.31|295.65|293.25|0
1649777140000|2022-04-12 15:25:40|295.84|293.44|295.84|293.44|295.97|293.57|295.84|293.44|0
1649777150000|2022-04-12 15:25:50|295.97|293.57|295.97|293.57|295.97|293.57|295.9|293.5|0
1649777160000|2022-04-12 15:26:00|296.23|293.83|296.75|294.35|296.75|294.35|296.23|293.83|0
1649777170000|2022-04-12 15:26:10|296.36|293.96|296.23|293.83|296.36|293.96|296.16|293.76|0
1649777180000|2022-04-12 15:26:20|295.97|293.57|296.1|293.7|296.1|293.7|295.84|293.44|0
1649777190000|2022-04-12 15:26:30|295.97|293.57|295.97|293.57|296.16|293.76|295.97|293.57|0
1649777200000|2022-04-12 15:26:40|296.1|293.7|296.1|293.7|296.36|293.96|296.1|293.7|0
1649777210000|2022-04-12 15:26:50|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1649777220000|2022-04-12 15:27:00|296.36|293.96|296.23|293.83|296.36|293.96|296.23|293.83|0
1649777230000|2022-04-12 15:27:10|296.1|293.7|296.75|294.35|296.75|294.35|296.1|293.7|0
1649777240000|2022-04-12 15:27:20|296.88|294.48|296.75|294.35|296.88|294.48|296.75|294.35|0
1649777250000|2022-04-12 15:27:30|296.88|294.48|297.2|294.8|297.26|294.86|296.88|294.48|0
1649777260000|2022-04-12 15:27:40|297.07|294.67|297.07|294.67|297.13|294.73|297|294.6|0
1649777270000|2022-04-12 15:27:50|297|294.6|297.13|294.73|297.13|294.73|296.88|294.48|0
1649777280000|2022-04-12 15:28:00|296.81|294.41|297|294.6|297.07|294.67|296.81|294.41|0
1649777290000|2022-04-12 15:28:10|296.88|294.48|297.26|294.86|297.26|294.86|296.88|294.48|0
1649777300000|2022-04-12 15:28:20|297.39|294.99|297.52|295.12|297.52|295.12|297.39|294.99|0
1649777310000|2022-04-12 15:28:30|297.65|295.25|297.65|295.25|297.78|295.38|297.65|295.25|0
1649777320000|2022-04-12 15:28:40|297.78|295.38|297.78|295.38|297.78|295.38|297.65|295.25|0
1649777330000|2022-04-12 15:28:50|297.91|295.51|297.39|294.99|297.91|295.51|297.39|294.99|0
1649777340000|2022-04-12 15:29:00|296.75|294.35|297.39|294.99|297.39|294.99|296.75|294.35|0
1649777350000|2022-04-12 15:29:10|297.26|294.86|297.39|294.99|297.39|294.99|297.26|294.86|0
1649777360000|2022-04-12 15:29:20|297.26|294.86|294.45|292.05|298.85|296.45|294.45|292.05|0
1649777370000|2022-04-12 15:29:30|294.19|291.79|293.9|291.5|294.19|291.79|293.9|291.5|0
1649777380000|2022-04-12 15:29:40|293.77|291.37|294.03|291.63|294.03|291.63|293.77|291.37|0
1649777390000|2022-04-12 15:29:50|293.77|291.37|294.09|291.69|294.16|291.76|293.71|291.31|0
1649777400000|2022-04-12 15:30:00|294.42|292.02|294.94|292.54|294.94|292.54|294.42|292.02|0
1649777410000|2022-04-12 15:30:10|295.58|293.18|295.84|293.44|295.84|293.44|295.58|293.18|0
1649777420000|2022-04-12 15:30:20|296.1|293.7|295.58|293.18|296.1|293.7|295.58|293.18|0
1649777430000|2022-04-12 15:30:30|295.52|293.12|295.07|292.67|295.52|293.12|295|292.6|0
1649777440000|2022-04-12 15:30:40|294.68|292.28|294.68|292.28|294.81|292.41|294.68|292.28|0
1649777450000|2022-04-12 15:30:50|295.07|292.67|295.32|292.92|295.32|292.92|295.07|292.67|0
1649777460000|2022-04-12 15:31:00|295.39|292.99|295.32|292.92|295.39|292.99|295.32|292.92|0
1649777470000|2022-04-12 15:31:10|295.45|293.05|295.45|293.05|295.45|293.05|295.39|292.99|0
1649777480000|2022-04-12 15:31:20|295.58|293.18|295.32|292.92|295.58|293.18|295.32|292.92|0
1649777490000|2022-04-12 15:31:30|295.45|293.05|295.39|292.99|295.45|293.05|295.32|292.92|0
1649777500000|2022-04-12 15:31:40|295.45|293.05|295.32|292.92|295.45|293.05|295.32|292.92|0
1649777510000|2022-04-12 15:31:50|295.39|292.99|295.07|292.67|295.39|292.99|295.07|292.67|0
1649777520000|2022-04-12 15:32:00|294.94|292.54|295.45|293.05|295.45|293.05|294.94|292.54|0
1649777530000|2022-04-12 15:32:10|294.94|292.54|295.06|292.66|295.06|292.66|294.94|292.54|0
1649777540000|2022-04-12 15:32:20|295|292.6|294.94|292.54|295|292.6|294.94|292.54|0
1649777550000|2022-04-12 15:32:30|295.06|292.66|295.19|292.79|295.32|292.92|295.06|292.66|0
1649777560000|2022-04-12 15:32:40|294.94|292.54|295.26|292.86|295.26|292.86|294.94|292.54|0
1649777570000|2022-04-12 15:32:50|295.06|292.66|296.23|293.83|296.49|294.09|295.06|292.66|0
1649777580000|2022-04-12 15:33:00|296.1|293.7|295.58|293.18|296.1|293.7|295.58|293.18|0
1649777590000|2022-04-12 15:33:10|295.71|293.31|295.45|293.05|295.71|293.31|295.45|293.05|0
1649777600000|2022-04-12 15:33:20|295.71|293.31|296.1|293.7|296.1|293.7|295.71|293.31|0
1649777610000|2022-04-12 15:33:30|295.97|293.57|296.1|293.7|296.1|293.7|295.84|293.44|0
1649777620000|2022-04-12 15:33:40|296.23|293.83|296.23|293.83|296.23|293.83|296.1|293.7|0
1649777630000|2022-04-12 15:33:50|296.1|293.7|296.1|293.7|296.1|293.7|295.97|293.57|0
1649777640000|2022-04-12 15:34:00|296.23|293.83|296.1|293.7|296.36|293.96|296.1|293.7|0
1649777650000|2022-04-12 15:34:10|295.84|293.44|295.71|293.31|295.84|293.44|295.71|293.31|0
1649777660000|2022-04-12 15:34:20|295.64|293.24|295.45|293.05|295.71|293.31|295.45|293.05|0
1649777670000|2022-04-12 15:34:30|295.84|293.44|295.71|293.31|295.84|293.44|295.71|293.31|0
1649777680000|2022-04-12 15:34:40|295.84|293.44|295.64|293.24|295.97|293.57|295.64|293.24|0
1649777690000|2022-04-12 15:34:50|295.71|293.31|295.45|293.05|295.71|293.31|295.45|293.05|0
1649777700000|2022-04-12 15:35:00|295.84|293.44|296.23|293.83|296.23|293.83|295.84|293.44|0
1649777710000|2022-04-12 15:35:10|296.36|293.96|296.36|293.96|296.49|294.09|296.36|293.96|0
1649777720000|2022-04-12 15:35:20|296.1|293.7|296.49|294.09|296.49|294.09|296.1|293.7|0
1649777730000|2022-04-12 15:35:30|296.23|293.83|295.51|293.11|296.23|293.83|295.32|292.92|0
1649777740000|2022-04-12 15:35:40|295.45|293.05|295.06|292.66|295.45|293.05|295.06|292.66|0
1649777750000|2022-04-12 15:35:50|294.93|292.53|294.93|292.53|295.06|292.66|294.93|292.53|0
1649777760000|2022-04-12 15:36:00|294.03|291.63|293.38|290.98|294.03|291.63|293.38|290.98|0
1649777770000|2022-04-12 15:36:10|293.51|291.11|292.99|290.59|293.51|291.11|292.99|290.59|0
1649777780000|2022-04-12 15:36:20|292.61|290.21|292.93|290.53|292.99|290.59|292.61|290.21|0
1649777790000|2022-04-12 15:36:30|292.87|290.47|293.64|291.24|293.64|291.24|292.8|290.4|0
1649777800000|2022-04-12 15:36:40|293.9|291.5|294.03|291.63|294.03|291.63|293.9|291.5|0
1649777810000|2022-04-12 15:36:50|294.16|291.76|294.16|291.76|294.29|291.89|294.16|291.76|0
1649777820000|2022-04-12 15:37:00|294.29|291.89|294.16|291.76|294.29|291.89|294.03|291.63|0
1649777830000|2022-04-12 15:37:10|294.03|291.63|294.03|291.63|294.03|291.63|293.96|291.56|0
1649777840000|2022-04-12 15:37:20|293.9|291.5|293.51|291.11|293.9|291.5|293.51|291.11|0
1649777850000|2022-04-12 15:37:30|293.77|291.37|294.03|291.63|294.03|291.63|293.77|291.37|0
1649777860000|2022-04-12 15:37:40|293.9|291.5|294.16|291.76|294.16|291.76|293.9|291.5|0
1649777870000|2022-04-12 15:37:50|294.03|291.63|294.03|291.63|294.03|291.63|293.77|291.37|0
1649777880000|2022-04-12 15:38:00|294.22|291.82|294.29|291.89|294.29|291.89|294.16|291.76|0
1649777890000|2022-04-12 15:38:10|294.03|291.63|294.03|291.63|294.09|291.69|294.03|291.63|0
1649777900000|2022-04-12 15:38:20|293.9|291.5|293.9|291.5|293.9|291.5|293.9|291.5|0
1649777910000|2022-04-12 15:38:30|293.77|291.37|293.64|291.24|293.9|291.5|293.64|291.24|0
1649777920000|2022-04-12 15:38:40|293.51|291.11|293.51|291.11|293.51|291.11|293.25|290.85|0
1649777930000|2022-04-12 15:38:50|293.38|290.98|293.38|290.98|293.51|291.11|293.38|290.98|0
1649777940000|2022-04-12 15:39:00|293.51|291.11|293.25|290.85|293.64|291.24|293.25|290.85|0
1649777950000|2022-04-12 15:39:10|293.12|290.72|293.51|291.11|293.51|291.11|293.12|290.72|0
1649777960000|2022-04-12 15:39:20|293.25|290.85|292.99|290.59|293.25|290.85|292.99|290.59|0
1649777970000|2022-04-12 15:39:30|293.12|290.72|292.86|290.46|293.12|290.72|292.74|290.34|0
1649777980000|2022-04-12 15:39:40|293.12|290.72|293.12|290.72|293.12|290.72|293.12|290.72|0
1649777990000|2022-04-12 15:39:50|292.99|290.59|293.06|290.66|293.06|290.66|292.99|290.59|0
1649778000000|2022-04-12 15:40:00|292.99|290.59|292.86|290.46|293.12|290.72|292.86|290.46|0
1649778010000|2022-04-12 15:40:10|292.99|290.59|292.61|290.21|293.12|290.72|292.61|290.21|0
1649778020000|2022-04-12 15:40:20|292.48|290.08|292.86|290.46|292.86|290.46|292.48|290.08|0
1649778030000|2022-04-12 15:40:30|292.99|290.59|292.86|290.46|293.12|290.72|292.86|290.46|0
1649778040000|2022-04-12 15:40:40|292.48|290.08|292.99|290.59|292.99|290.59|292.48|290.08|0
1649778050000|2022-04-12 15:40:50|292.86|290.46|292.61|290.21|292.86|290.46|292.48|290.08|0
1649778060000|2022-04-12 15:41:00|292.73|290.33|293.64|291.24|293.64|291.24|292.73|290.33|0
1649778070000|2022-04-12 15:41:10|293.9|291.5|293.77|291.37|293.9|291.5|293.64|291.24|0
1649778080000|2022-04-12 15:41:20|293.64|291.24|293.64|291.24|293.64|291.24|293.51|291.11|0
1649778090000|2022-04-12 15:41:30|293.77|291.37|293.9|291.5|293.9|291.5|293.77|291.37|0
1649778100000|2022-04-12 15:41:40|293.77|291.37|294.03|291.63|294.03|291.63|293.77|291.37|0
1649778110000|2022-04-12 15:41:50|293.9|291.5|294.15|291.75|294.15|291.75|293.9|291.5|0
1649778120000|2022-04-12 15:42:00|294.28|291.88|294.15|291.75|294.28|291.88|294.15|291.75|0
1649778130000|2022-04-12 15:42:10|294.03|291.63|294.15|291.75|294.15|291.75|293.9|291.5|0
1649778140000|2022-04-12 15:42:20|294.03|291.63|294.22|291.82|294.22|291.82|294.03|291.63|0
1649778150000|2022-04-12 15:42:30|294.28|291.88|294.03|291.63|294.28|291.88|294.03|291.63|0
1649778160000|2022-04-12 15:42:40|294.15|291.75|294.28|291.88|294.28|291.88|294.15|291.75|0
1649778170000|2022-04-12 15:42:50|293.9|291.5|294.15|291.75|294.15|291.75|293.9|291.5|0
1649778180000|2022-04-12 15:43:00|294.28|291.88|294.03|291.63|294.28|291.88|293.9|291.5|0
1649778190000|2022-04-12 15:43:10|293.9|291.5|294.15|291.75|294.15|291.75|293.9|291.5|0
1649778200000|2022-04-12 15:43:20|294.28|291.88|294.02|291.62|294.28|291.88|294.02|291.62|0
1649778210000|2022-04-12 15:43:30|293.9|291.5|293.9|291.5|294.02|291.62|293.9|291.5|0
1649778220000|2022-04-12 15:43:40|293.77|291.37|293.9|291.5|293.9|291.5|293.77|291.37|0
1649778230000|2022-04-12 15:43:50|293.77|291.37|293.77|291.37|293.77|291.37|293.64|291.24|0
1649778240000|2022-04-12 15:44:00|293.51|291.11|293.25|290.85|293.51|291.11|293.25|290.85|0
1649778250000|2022-04-12 15:44:10|293.38|290.98|293.38|290.98|293.38|290.98|293.38|290.98|0
1649778260000|2022-04-12 15:44:20|293.64|291.24|293.57|291.17|293.64|291.24|293.57|291.17|0
1649778270000|2022-04-12 15:44:30|293.64|291.24|293.38|290.98|293.64|291.24|293.38|290.98|0
1649778280000|2022-04-12 15:44:40|293.51|291.11|293.25|290.85|293.51|291.11|293.25|290.85|0
1649778290000|2022-04-12 15:44:50|293.44|291.04|293.51|291.11|293.64|291.24|293.44|291.04|0
1649778300000|2022-04-12 15:45:00|293.64|291.24|293.77|291.37|293.83|291.43|293.64|291.24|0
1649778310000|2022-04-12 15:45:10|293.89|291.49|293.96|291.56|294.02|291.62|293.89|291.49|0
1649778320000|2022-04-12 15:45:20|293.89|291.49|293.64|291.24|293.89|291.49|293.64|291.24|0
1649778330000|2022-04-12 15:45:30|293.89|291.49|293.64|291.24|294.02|291.62|293.64|291.24|0
1649778340000|2022-04-12 15:45:40|293.38|290.98|292.99|290.59|293.38|290.98|292.99|290.59|0
1649778350000|2022-04-12 15:45:50|293.12|290.72|293.51|291.11|293.77|291.37|293.12|290.72|0
1649778360000|2022-04-12 15:46:00|293.64|291.24|293.77|291.37|293.77|291.37|293.64|291.24|0
1649778370000|2022-04-12 15:46:10|293.89|291.49|294.02|291.62|294.02|291.62|293.89|291.49|0
1649778380000|2022-04-12 15:46:20|294.15|291.75|294.02|291.62|294.15|291.75|294.02|291.62|0
1649778390000|2022-04-12 15:46:30|293.77|291.37|293.64|291.24|293.77|291.37|293.64|291.24|0
1649778400000|2022-04-12 15:46:40|293.51|291.11|293.64|291.24|293.64|291.24|293.51|291.11|0
1649778410000|2022-04-12 15:46:50|293.77|291.37|293.96|291.56|294.02|291.62|293.77|291.37|0
1649778420000|2022-04-12 15:47:00|293.89|291.49|294.02|291.62|294.02|291.62|293.89|291.49|0
1649778430000|2022-04-12 15:47:10|293.89|291.49|293.89|291.49|293.89|291.49|293.76|291.36|0
1649778440000|2022-04-12 15:47:20|293.76|291.36|294.02|291.62|294.02|291.62|293.76|291.36|0
1649778450000|2022-04-12 15:47:30|293.89|291.49|293.76|291.36|293.89|291.49|293.64|291.24|0
1649778460000|2022-04-12 15:47:40|293.64|291.24|293.51|291.11|293.89|291.49|293.51|291.11|0
1649778470000|2022-04-12 15:47:50|293.38|290.98|293.64|291.24|293.64|291.24|293.38|290.98|0
1649778480000|2022-04-12 15:48:00|293.76|291.36|293.64|291.24|293.76|291.36|293.64|291.24|0
1649778490000|2022-04-12 15:48:10|293.7|291.3|293.89|291.49|293.89|291.49|293.7|291.3|0
1649778500000|2022-04-12 15:48:20|293.76|291.36|293.76|291.36|293.89|291.49|293.76|291.36|0
1649778510000|2022-04-12 15:48:30|293.64|291.24|293.51|291.11|293.76|291.36|293.51|291.11|0
1649778520000|2022-04-12 15:48:40|293.38|290.98|293.12|290.72|293.38|290.98|293.12|290.72|0
1649778530000|2022-04-12 15:48:50|292.99|290.59|292.99|290.59|292.99|290.59|292.86|290.46|0
1649778540000|2022-04-12 15:49:00|292.79|290.39|292.73|290.33|293.12|290.72|292.73|290.33|0
1649778550000|2022-04-12 15:49:10|292.09|289.69|292.34|289.94|292.34|289.94|291.83|289.43|0
1649778560000|2022-04-12 15:49:20|292.22|289.82|291.96|289.56|292.22|289.82|291.96|289.56|0
1649778570000|2022-04-12 15:49:30|292.09|289.69|292.73|290.33|292.73|290.33|292.09|289.69|0
1649778580000|2022-04-12 15:49:40|292.86|290.46|292.22|289.82|292.86|290.46|292.22|289.82|0
1649778590000|2022-04-12 15:49:50|292.34|289.94|292.34|289.94|292.34|289.94|292.22|289.82|0
1649778600000|2022-04-12 15:50:00|292.66|290.26|292.09|289.69|292.66|290.26|292.09|289.69|0
1649778610000|2022-04-12 15:50:10|291.96|289.56|291.96|289.56|291.96|289.56|291.96|289.56|0
1649778620000|2022-04-12 15:50:20|291.57|289.17|291.31|288.91|291.57|289.17|291.31|288.91|0
1649778630000|2022-04-12 15:50:30|290.93|288.53|291.31|288.91|291.31|288.91|290.93|288.53|0
1649778640000|2022-04-12 15:50:40|291.44|289.04|291.44|289.04|291.57|289.17|291.44|289.04|0
1649778650000|2022-04-12 15:50:50|291.57|289.17|292.34|289.94|292.34|289.94|291.57|289.17|0
1649778660000|2022-04-12 15:51:00|292.47|290.07|292.34|289.94|292.47|290.07|292.34|289.94|0
1649778670000|2022-04-12 15:51:10|292.47|290.07|292.09|289.69|292.47|290.07|292.09|289.69|0
1649778680000|2022-04-12 15:51:20|292.02|289.62|292.09|289.69|292.09|289.69|292.02|289.62|0
1649778690000|2022-04-12 15:51:30|291.96|289.56|292.34|289.94|292.34|289.94|291.96|289.56|0
1649778700000|2022-04-12 15:51:40|292.6|290.2|292.99|290.59|292.99|290.59|292.6|290.2|0
1649778710000|2022-04-12 15:51:50|292.92|290.52|293.12|290.72|293.18|290.78|292.86|290.46|0
1649778720000|2022-04-12 15:52:00|292.86|290.46|292.73|290.33|292.99|290.59|292.73|290.33|0
1649778730000|2022-04-12 15:52:10|292.6|290.2|292.34|289.94|292.73|290.33|292.34|289.94|0
1649778740000|2022-04-12 15:52:20|292.47|290.07|292.34|289.94|292.47|290.07|292.34|289.94|0
1649778750000|2022-04-12 15:52:30|292.99|290.59|293.38|290.98|293.38|290.98|292.99|290.59|0
1649778760000|2022-04-12 15:52:40|293.25|290.85|292.99|290.59|293.25|290.85|292.99|290.59|0
1649778770000|2022-04-12 15:52:50|293.12|290.72|293.37|290.97|293.37|290.97|293.12|290.72|0
1649778780000|2022-04-12 15:53:00|293.5|291.1|293.37|290.97|293.5|291.1|293.25|290.85|0
1649778790000|2022-04-12 15:53:10|293.5|291.1|293.25|290.85|293.5|291.1|293.25|290.85|0
1649778800000|2022-04-12 15:53:20|293.37|290.97|293.37|290.97|293.37|290.97|293.37|290.97|0
1649778810000|2022-04-12 15:53:30|293.44|291.04|293.18|290.78|293.44|291.04|293.18|290.78|0
1649778820000|2022-04-12 15:53:40|293.37|290.97|292.99|290.59|293.37|290.97|292.99|290.59|0
1649778830000|2022-04-12 15:53:50|292.73|290.33|293.05|290.65|293.05|290.65|292.73|290.33|0
1649778840000|2022-04-12 15:54:00|293.25|290.85|293.76|291.36|293.76|291.36|293.12|290.72|0
1649778850000|2022-04-12 15:54:10|293.63|291.23|293.89|291.49|293.89|291.49|293.63|291.23|0
1649778860000|2022-04-12 15:54:20|294.02|291.62|293.89|291.49|294.02|291.62|293.89|291.49|0
1649778870000|2022-04-12 15:54:30|293.5|291.1|293.37|290.97|293.5|291.1|293.37|290.97|0
1649778880000|2022-04-12 15:54:40|293.44|291.04|293.5|291.1|293.63|291.23|293.44|291.04|0
1649778890000|2022-04-12 15:54:50|293.37|290.97|293.5|291.1|293.5|291.1|293.24|290.84|0
1649778900000|2022-04-12 15:55:00|293.76|291.36|293.89|291.49|293.89|291.49|293.76|291.36|0
1649778910000|2022-04-12 15:55:10|293.63|291.23|293.37|290.97|293.63|291.23|293.37|290.97|0
1649778920000|2022-04-12 15:55:20|293.5|291.1|293.63|291.23|293.63|291.23|293.5|291.1|0
1649778930000|2022-04-12 15:55:30|293.89|291.49|294.02|291.62|294.02|291.62|293.82|291.42|0
1649778940000|2022-04-12 15:55:40|293.89|291.49|294.15|291.75|294.15|291.75|293.89|291.49|0
1649778950000|2022-04-12 15:55:50|294.02|291.62|293.89|291.49|294.02|291.62|293.89|291.49|0
1649778960000|2022-04-12 15:56:00|294.02|291.62|293.63|291.23|294.02|291.62|293.63|291.23|0
1649778970000|2022-04-12 15:56:10|294.02|291.62|294.02|291.62|294.02|291.62|294.02|291.62|0
1649778980000|2022-04-12 15:56:20|293.89|291.49|293.5|291.1|293.89|291.49|293.5|291.1|0
1649778990000|2022-04-12 15:56:30|293.56|291.16|293.63|291.23|293.63|291.23|293.56|291.16|0
1649779000000|2022-04-12 15:56:40|293.56|291.16|293.63|291.23|293.63|291.23|293.5|291.1|0
1649779010000|2022-04-12 15:56:50|293.37|290.97|293.37|290.97|293.37|290.97|293.24|290.84|0
1649779020000|2022-04-12 15:57:00|293.5|291.1|293.37|290.97|293.5|291.1|293.18|290.78|0
1649779030000|2022-04-12 15:57:10|293.56|291.16|293.37|290.97|293.56|291.16|293.24|290.84|0
1649779040000|2022-04-12 15:57:20|293.5|291.1|293.24|290.84|293.5|291.1|293.24|290.84|0
1649779050000|2022-04-12 15:57:30|293.18|290.78|293.24|290.84|293.24|290.84|293.18|290.78|0
1649779060000|2022-04-12 15:57:40|293.37|290.97|293.31|290.91|293.37|290.97|293.31|290.91|0
1649779070000|2022-04-12 15:57:50|293.5|291.1|293.89|291.49|293.89|291.49|293.5|291.1|0
1649779080000|2022-04-12 15:58:00|293.76|291.36|293.5|291.1|293.89|291.49|293.5|291.1|0
1649779090000|2022-04-12 15:58:10|293.24|290.84|292.99|290.59|293.24|290.84|292.86|290.46|0
1649779100000|2022-04-12 15:58:20|292.73|290.33|292.73|290.33|292.99|290.59|292.73|290.33|0
1649779110000|2022-04-12 15:58:30|292.86|290.46|292.73|290.33|292.99|290.59|292.73|290.33|0
1649779120000|2022-04-12 15:58:40|292.6|290.2|292.47|290.07|292.6|290.2|292.47|290.07|0
1649779130000|2022-04-12 15:58:50|292.34|289.94|291.83|289.43|292.47|290.07|291.83|289.43|0
1649779140000|2022-04-12 15:59:00|291.95|289.55|292.34|289.94|292.47|290.07|291.95|289.55|0
1649779150000|2022-04-12 15:59:10|291.57|289.17|291.7|289.3|291.7|289.3|291.37|288.97|0
1649779160000|2022-04-12 15:59:20|291.57|289.17|291.7|289.3|291.7|289.3|291.44|289.04|0
1649779170000|2022-04-12 15:59:30|292.21|289.81|292.21|289.81|292.21|289.81|292.02|289.62|0
1649779180000|2022-04-12 15:59:40|292.08|289.68|292.08|289.68|292.21|289.81|292.08|289.68|0
1649779190000|2022-04-12 15:59:50|291.95|289.55|292.08|289.68|292.08|289.68|291.95|289.55|0
1649779200000|2022-04-12 16:00:00|292.34|289.94|292.08|289.68|292.34|289.94|292.08|289.68|0
1649779210000|2022-04-12 16:00:10|291.95|289.55|291.57|289.17|292.14|289.74|291.57|289.17|0
1649779220000|2022-04-12 16:00:20|291.7|289.3|291.95|289.55|291.95|289.55|291.57|289.17|0
1649779230000|2022-04-12 16:00:30|291.89|289.49|291.31|288.91|291.89|289.49|291.31|288.91|0
1649779240000|2022-04-12 16:00:40|291.44|289.04|291.31|288.91|291.44|289.04|291.31|288.91|0
1649779250000|2022-04-12 16:00:50|290.92|288.52|291.18|288.78|291.18|288.78|290.92|288.52|0
1649779260000|2022-04-12 16:01:00|291.31|288.91|291.31|288.91|291.31|288.91|291.18|288.78|0
1649779270000|2022-04-12 16:01:10|291.44|289.04|291.7|289.3|291.7|289.3|291.44|289.04|0
1649779280000|2022-04-12 16:01:20|291.76|289.36|291.57|289.17|291.76|289.36|291.57|289.17|0
1649779290000|2022-04-12 16:01:30|291.5|289.1|291.7|289.3|291.7|289.3|291.5|289.1|0
1649779300000|2022-04-12 16:01:40|291.95|289.55|291.7|289.3|292.08|289.68|291.7|289.3|0
1649779310000|2022-04-12 16:01:50|291.82|289.42|291.95|289.55|291.95|289.55|291.82|289.42|0
1649779320000|2022-04-12 16:02:00|292.08|289.68|291.7|289.3|292.08|289.68|291.7|289.3|0
1649779330000|2022-04-12 16:02:10|291.57|289.17|291.95|289.55|291.95|289.55|291.57|289.17|0
1649779340000|2022-04-12 16:02:20|292.08|289.68|292.21|289.81|292.21|289.81|292.08|289.68|0
1649779350000|2022-04-12 16:02:30|292.34|289.94|292.21|289.81|292.34|289.94|292.21|289.81|0
1649779360000|2022-04-12 16:02:40|292.27|289.87|292.6|290.2|292.6|290.2|292.27|289.87|0
1649779370000|2022-04-12 16:02:50|292.53|290.13|291.95|289.55|292.53|290.13|291.95|289.55|0
1649779380000|2022-04-12 16:03:00|291.69|289.29|291.44|289.04|291.69|289.29|291.44|289.04|0
1649779390000|2022-04-12 16:03:10|291.57|289.17|291.82|289.42|291.95|289.55|291.57|289.17|0
1649779400000|2022-04-12 16:03:20|291.57|289.17|291.37|288.97|291.57|289.17|291.37|288.97|0
1649779410000|2022-04-12 16:03:30|291.44|289.04|290.98|288.58|291.44|289.04|290.98|288.58|0
1649779420000|2022-04-12 16:03:40|291.05|288.65|290.86|288.46|291.11|288.71|290.86|288.46|0
1649779430000|2022-04-12 16:03:50|290.92|288.52|291.05|288.65|291.05|288.65|290.92|288.52|0
1649779440000|2022-04-12 16:04:00|290.92|288.52|290.79|288.39|291.05|288.65|290.79|288.39|0
1649779450000|2022-04-12 16:04:10|290.54|288.14|290.41|288.01|290.54|288.14|290.28|287.88|0
1649779460000|2022-04-12 16:04:20|290.54|288.14|290.67|288.27|290.67|288.27|290.28|287.88|0
1649779470000|2022-04-12 16:04:30|290.92|288.52|290.79|288.39|290.92|288.52|290.67|288.27|0
1649779480000|2022-04-12 16:04:40|291.05|288.65|290.54|288.14|291.05|288.65|290.54|288.14|0
1649779490000|2022-04-12 16:04:50|290.67|288.27|290.47|288.07|290.67|288.27|290.47|288.07|0
1649779500000|2022-04-12 16:05:00|290.54|288.14|290.47|288.07|290.54|288.14|290.47|288.07|0
1649779510000|2022-04-12 16:05:10|290.41|288.01|290.67|288.27|290.67|288.27|290.41|288.01|0
1649779520000|2022-04-12 16:05:20|290.79|288.39|291.05|288.65|291.05|288.65|290.79|288.39|0
1649779530000|2022-04-12 16:05:30|291.18|288.78|291.05|288.65|291.31|288.91|291.05|288.65|0
1649779540000|2022-04-12 16:05:40|290.92|288.52|290.92|288.52|290.92|288.52|290.79|288.39|0
1649779550000|2022-04-12 16:05:50|290.79|288.39|290.67|288.27|290.79|288.39|290.67|288.27|0
1649779560000|2022-04-12 16:06:00|290.79|288.39|290.79|288.39|290.86|288.46|290.79|288.39|0
1649779570000|2022-04-12 16:06:10|290.92|288.52|290.41|288.01|290.92|288.52|290.41|288.01|0
1649779580000|2022-04-12 16:06:20|290.47|288.07|290.41|288.01|290.47|288.07|290.28|287.88|0
1649779590000|2022-04-12 16:06:30|290.47|288.07|289.9|287.5|290.47|288.07|289.9|287.5|0
1649779600000|2022-04-12 16:06:40|290.02|287.62|290.02|287.62|290.02|287.62|289.89|287.49|0
1649779610000|2022-04-12 16:06:50|289.89|287.49|289.89|287.49|289.89|287.49|289.77|287.37|0
1649779620000|2022-04-12 16:07:00|289.64|287.24|289.83|287.43|289.83|287.43|289.51|287.11|0
1649779630000|2022-04-12 16:07:10|289.38|286.98|289.38|286.98|289.38|286.98|289.25|286.85|0
1649779640000|2022-04-12 16:07:20|289.25|286.85|289.38|286.98|289.38|286.98|289.25|286.85|0
1649779650000|2022-04-12 16:07:30|289.51|287.11|289.25|286.85|289.51|287.11|289.25|286.85|0
1649779660000|2022-04-12 16:07:40|288.61|286.21|289.13|286.73|289.25|286.85|288.61|286.21|0
1649779670000|2022-04-12 16:07:50|288.87|286.47|288.87|286.47|288.87|286.47|288.68|286.28|0
1649779680000|2022-04-12 16:08:00|289|286.6|287.85|285.45|289|286.6|287.85|285.45|0
1649779690000|2022-04-12 16:08:10|287.72|285.32|287.97|285.57|288.23|285.83|287.72|285.32|0
1649779700000|2022-04-12 16:08:20|288.1|285.7|288.36|285.96|288.36|285.96|288.1|285.7|0
1649779710000|2022-04-12 16:08:30|288.1|285.7|288.23|285.83|288.23|285.83|288.1|285.7|0
1649779720000|2022-04-12 16:08:40|288.49|286.09|288.55|286.15|288.55|286.15|288.36|285.96|0
1649779730000|2022-04-12 16:08:50|288.61|286.21|288.55|286.15|288.61|286.21|288.36|285.96|0
1649779740000|2022-04-12 16:09:00|288.61|286.21|288.74|286.34|288.74|286.34|288.49|286.09|0
1649779750000|2022-04-12 16:09:10|288.36|285.96|288.1|285.7|288.61|286.21|288.1|285.7|0
1649779760000|2022-04-12 16:09:20|288.04|285.64|287.59|285.19|288.04|285.64|287.59|285.19|0
1649779770000|2022-04-12 16:09:30|287.72|285.32|287.91|285.51|287.91|285.51|287.72|285.32|0
1649779780000|2022-04-12 16:09:40|287.85|285.45|288.23|285.83|288.23|285.83|287.85|285.45|0
1649779790000|2022-04-12 16:09:50|288.36|285.96|288.36|285.96|288.36|285.96|288.23|285.83|0
1649779800000|2022-04-12 16:10:00|288.48|286.08|288.48|286.08|288.48|286.08|288.36|285.96|0
1649779810000|2022-04-12 16:10:10|288.03|285.63|287.72|285.32|288.1|285.7|287.72|285.32|0
1649779820000|2022-04-12 16:10:20|287.46|285.06|287.21|284.81|287.59|285.19|287.21|284.81|0
1649779830000|2022-04-12 16:10:30|287.08|284.68|287.08|284.68|287.21|284.81|287.08|284.68|0
1649779840000|2022-04-12 16:10:40|286.95|284.55|287.34|284.94|287.34|284.94|286.95|284.55|0
1649779850000|2022-04-12 16:10:50|287.46|285.06|287.72|285.32|287.72|285.32|287.46|285.06|0
1649779860000|2022-04-12 16:11:00|287.59|285.19|286.82|284.42|287.59|285.19|286.82|284.42|0
1649779870000|2022-04-12 16:11:10|287.08|284.68|287.21|284.81|287.33|284.93|287.08|284.68|0
1649779880000|2022-04-12 16:11:20|287.46|285.06|287.46|285.06|287.46|285.06|287.46|285.06|0
1649779890000|2022-04-12 16:11:30|287.72|285.32|287.59|285.19|287.72|285.32|287.59|285.19|0
1649779900000|2022-04-12 16:11:40|287.46|285.06|287.59|285.19|287.59|285.19|287.46|285.06|0
1649779910000|2022-04-12 16:11:50|287.46|285.06|287.33|284.93|287.46|285.06|287.08|284.68|0
1649779920000|2022-04-12 16:12:00|287.08|284.68|286.7|284.3|287.08|284.68|286.7|284.3|0
1649779930000|2022-04-12 16:12:10|287.08|284.68|287.21|284.81|287.21|284.81|287.01|284.61|0
1649779940000|2022-04-12 16:12:20|287.08|284.68|287.33|284.93|287.33|284.93|287.08|284.68|0
1649779950000|2022-04-12 16:12:30|287.59|285.19|287.33|284.93|287.59|285.19|287.33|284.93|0
1649779960000|2022-04-12 16:12:40|287.21|284.81|287.21|284.81|287.21|284.81|287.21|284.81|0
1649779970000|2022-04-12 16:12:50|287.33|284.93|287.21|284.81|287.33|284.93|286.95|284.55|0
1649779980000|2022-04-12 16:13:00|287.33|284.93|286.82|284.42|287.33|284.93|286.82|284.42|0
1649779990000|2022-04-12 16:13:10|286.7|284.3|286.57|284.17|286.7|284.3|286.5|284.1|0
1649780000000|2022-04-12 16:13:20|286.82|284.42|286.63|284.23|286.82|284.42|286.63|284.23|0
1649780010000|2022-04-12 16:13:30|286.57|284.17|287.21|284.81|287.21|284.81|286.57|284.17|0
1649780020000|2022-04-12 16:13:40|287.27|284.87|287.33|284.93|287.33|284.93|287.27|284.87|0
1649780030000|2022-04-12 16:13:50|287.46|285.06|287.59|285.19|287.59|285.19|287.46|285.06|0
1649780040000|2022-04-12 16:14:00|287.72|285.32|287.59|285.19|287.72|285.32|287.59|285.19|0
1649780050000|2022-04-12 16:14:10|287.46|285.06|287.78|285.38|287.78|285.38|287.46|285.06|0
1649780060000|2022-04-12 16:14:20|287.72|285.32|286.7|284.3|287.72|285.32|286.7|284.3|0
1649780070000|2022-04-12 16:14:30|286.57|284.17|286.57|284.17|286.57|284.17|286.44|284.04|0
1649780080000|2022-04-12 16:14:40|286.63|284.23|287.08|284.68|287.08|284.68|286.63|284.23|0
1649780090000|2022-04-12 16:14:50|287.21|284.81|287.59|285.19|287.59|285.19|287.08|284.68|0
1649780100000|2022-04-12 16:15:00|287.97|285.57|287.84|285.44|288.35|285.95|287.84|285.44|0
1649780110000|2022-04-12 16:15:10|287.72|285.32|288.23|285.83|288.23|285.83|287.72|285.32|0
1649780120000|2022-04-12 16:15:20|288.03|285.63|287.72|285.32|288.03|285.63|287.72|285.32|0
1649780130000|2022-04-12 16:15:30|287.84|285.44|287.08|284.68|287.84|285.44|287.08|284.68|0
1649780140000|2022-04-12 16:15:40|287.21|284.81|287.59|285.19|287.72|285.32|287.21|284.81|0
1649780150000|2022-04-12 16:15:50|287.72|285.32|288.35|285.95|288.35|285.95|287.72|285.32|0
1649780160000|2022-04-12 16:16:00|288.48|286.08|288.48|286.08|288.48|286.08|288.35|285.95|0
1649780170000|2022-04-12 16:16:10|288.61|286.21|288.87|286.47|288.99|286.59|288.48|286.08|0
1649780180000|2022-04-12 16:16:20|288.99|286.59|288.87|286.47|289.12|286.72|288.87|286.47|0
1649780190000|2022-04-12 16:16:30|288.8|286.4|288.74|286.34|288.8|286.4|288.48|286.08|0
1649780200000|2022-04-12 16:16:40|288.99|286.59|289.06|286.66|289.12|286.72|288.99|286.59|0
1649780210000|2022-04-12 16:16:50|289.25|286.85|288.99|286.59|289.25|286.85|288.93|286.53|0
1649780220000|2022-04-12 16:17:00|288.87|286.47|289.25|286.85|289.25|286.85|288.87|286.47|0
1649780230000|2022-04-12 16:17:10|289.38|286.98|289.12|286.72|289.38|286.98|289.12|286.72|0
1649780240000|2022-04-12 16:17:20|289.25|286.85|289.51|287.11|289.51|287.11|289.25|286.85|0
1649780250000|2022-04-12 16:17:30|289.63|287.23|288.74|286.34|289.63|287.23|288.61|286.21|0
1649780260000|2022-04-12 16:17:40|289.18|286.78|290.53|288.13|290.53|288.13|289.18|286.78|0
1649780270000|2022-04-12 16:17:50|290.28|287.88|290.79|288.39|290.92|288.52|290.28|287.88|0
1649780280000|2022-04-12 16:18:00|291.43|289.03|291.56|289.16|291.56|289.16|291.43|289.03|0
1649780290000|2022-04-12 16:18:10|291.17|288.77|290.92|288.52|291.17|288.77|290.92|288.52|0
1649780300000|2022-04-12 16:18:20|290.79|288.39|290.66|288.26|290.79|288.39|290.53|288.13|0
1649780310000|2022-04-12 16:18:30|290.53|288.13|290.53|288.13|290.53|288.13|290.53|288.13|0
1649780320000|2022-04-12 16:18:40|290.66|288.26|290.4|288|290.79|288.39|290.4|288|0
1649780330000|2022-04-12 16:18:50|290.34|287.94|290.53|288.13|290.53|288.13|290.34|287.94|0
1649780340000|2022-04-12 16:19:00|290.27|287.87|289.51|287.11|290.27|287.87|289.51|287.11|0
1649780350000|2022-04-12 16:19:10|289.38|286.98|289.63|287.23|289.63|287.23|289.38|286.98|0
1649780360000|2022-04-12 16:19:20|289.89|287.49|290.15|287.75|290.27|287.87|289.89|287.49|0
1649780370000|2022-04-12 16:19:30|290.02|287.62|290.02|287.62|290.02|287.62|289.69|287.29|0
1649780380000|2022-04-12 16:19:40|289.89|287.49|289.5|287.1|289.89|287.49|289.5|287.1|0
1649780390000|2022-04-12 16:19:50|289.25|286.85|289.12|286.72|289.25|286.85|289.12|286.72|0
1649780400000|2022-04-12 16:20:00|288.74|286.34|288.48|286.08|288.74|286.34|288.22|285.82|0
1649780410000|2022-04-12 16:20:10|288.61|286.21|287.2|284.8|288.61|286.21|287.2|284.8|0
1649780420000|2022-04-12 16:20:20|286.95|284.55|287.46|285.06|287.46|285.06|286.57|284.17|0
1649780430000|2022-04-12 16:20:30|287.52|285.12|287.46|285.06|287.52|285.12|287.46|285.06|0
1649780440000|2022-04-12 16:20:40|287.33|284.93|287.46|285.06|287.65|285.25|287.33|284.93|0
1649780450000|2022-04-12 16:20:50|287.2|284.8|287.33|284.93|287.33|284.93|287.2|284.8|0
1649780460000|2022-04-12 16:21:00|287.46|285.06|287.46|285.06|287.59|285.19|287.46|285.06|0
1649780470000|2022-04-12 16:21:10|287.33|284.93|287.2|284.8|287.33|284.93|287.2|284.8|0
1649780480000|2022-04-12 16:21:20|287.33|284.93|287.33|284.93|287.33|284.93|287.08|284.68|0
1649780490000|2022-04-12 16:21:30|287.84|285.44|287.2|284.8|287.84|285.44|287.2|284.8|0
1649780500000|2022-04-12 16:21:40|287.59|285.19|287.65|285.25|287.65|285.25|287.46|285.06|0
1649780510000|2022-04-12 16:21:50|287.33|284.93|287.33|284.93|287.39|284.99|287.08|284.68|0
1649780520000|2022-04-12 16:22:00|287.59|285.19|287.84|285.44|287.84|285.44|287.46|285.06|0
1649780530000|2022-04-12 16:22:10|287.97|285.57|287.59|285.19|287.97|285.57|287.46|285.06|0
1649780540000|2022-04-12 16:22:20|287.65|285.25|287.59|285.19|287.65|285.25|287.46|285.06|0
1649780550000|2022-04-12 16:22:30|287.84|285.44|287.46|285.06|287.84|285.44|287.46|285.06|0
1649780560000|2022-04-12 16:22:40|287.59|285.19|287.97|285.57|287.97|285.57|287.59|285.19|0
1649780570000|2022-04-12 16:22:50|287.84|285.44|288.22|285.82|288.22|285.82|287.84|285.44|0
1649780580000|2022-04-12 16:23:00|287.59|285.19|287.33|284.93|287.71|285.31|287.2|284.8|0
1649780590000|2022-04-12 16:23:10|287.26|284.86|287.01|284.61|287.26|284.86|287.01|284.61|0
1649780600000|2022-04-12 16:23:20|287.07|284.67|287.07|284.67|287.07|284.67|286.95|284.55|0
1649780610000|2022-04-12 16:23:30|286.88|284.48|286.06|283.66|286.88|284.48|286.06|283.66|0
1649780620000|2022-04-12 16:23:40|285.93|283.53|286.31|283.91|286.31|283.91|285.93|283.53|0
1649780630000|2022-04-12 16:23:50|286.69|284.29|286.82|284.42|286.95|284.55|286.69|284.29|0
1649780640000|2022-04-12 16:24:00|286.44|284.04|286.56|284.16|286.56|284.16|286.44|284.04|0
1649780650000|2022-04-12 16:24:10|286.18|283.78|286.06|283.66|286.31|283.91|286.06|283.66|0
1649780660000|2022-04-12 16:24:20|285.8|283.4|285.93|283.53|285.93|283.53|285.8|283.4|0
1649780670000|2022-04-12 16:24:30|285.29|282.89|285.42|283.02|285.42|283.02|285.16|282.76|0
1649780680000|2022-04-12 16:24:40|285.67|283.27|285.16|282.76|285.67|283.27|285.16|282.76|0
1649780690000|2022-04-12 16:24:50|285.29|282.89|285.29|282.89|285.42|283.02|285.29|282.89|0
1649780700000|2022-04-12 16:25:00|285.04|282.64|284.91|282.51|285.04|282.64|284.66|282.26|0
1649780710000|2022-04-12 16:25:10|284.4|282|283.64|281.24|284.4|282|283.64|281.24|0
1649780720000|2022-04-12 16:25:20|283.52|281.12|283.14|280.74|283.52|281.12|283.01|280.61|0
1649780730000|2022-04-12 16:25:30|283.39|280.99|284.02|281.62|284.02|281.62|283.39|280.99|0
1649780740000|2022-04-12 16:25:40|284.28|281.88|284.15|281.75|284.28|281.88|284.02|281.62|0
1649780750000|2022-04-12 16:25:50|284.28|281.88|283.9|281.5|284.28|281.88|283.9|281.5|0
1649780760000|2022-04-12 16:26:00|283.39|280.99|283.01|280.61|283.39|280.99|283.01|280.61|0
1649780770000|2022-04-12 16:26:10|283.14|280.74|282.88|280.48|283.14|280.74|282.88|280.48|0
1649780780000|2022-04-12 16:26:20|282.63|280.23|282|279.6|282.63|280.23|282|279.6|0
1649780790000|2022-04-12 16:26:30|282.12|279.72|282.38|279.98|282.38|279.98|282.12|279.72|0
1649780800000|2022-04-12 16:26:40|282.63|280.23|282.88|280.48|282.88|280.48|282.5|280.1|0
1649780810000|2022-04-12 16:26:50|282.76|280.36|282.5|280.1|282.76|280.36|282.5|280.1|0
1649780820000|2022-04-12 16:27:00|282.38|279.98|282.12|279.72|282.38|279.98|282.12|279.72|0
1649780830000|2022-04-12 16:27:10|282.5|280.1|282.76|280.36|282.76|280.36|282.5|280.1|0
1649780840000|2022-04-12 16:27:20|283.01|280.61|282.88|280.48|283.01|280.61|282.76|280.36|0
1649780850000|2022-04-12 16:27:30|282.76|280.36|282.88|280.48|282.88|280.48|282.63|280.23|0
1649780860000|2022-04-12 16:27:40|282.76|280.36|282.88|280.48|282.88|280.48|282.76|280.36|0
1649780870000|2022-04-12 16:27:50|282.94|280.54|282.88|280.48|283.01|280.61|282.88|280.48|0
1649780880000|2022-04-12 16:28:00|282.94|280.54|283.26|280.86|283.26|280.86|282.94|280.54|0
1649780890000|2022-04-12 16:28:10|283.13|280.73|283.13|280.73|283.13|280.73|282.88|280.48|0
1649780900000|2022-04-12 16:28:20|283.01|280.61|283.01|280.61|283.01|280.61|283.01|280.61|0
1649780910000|2022-04-12 16:28:30|283.13|280.73|282.63|280.23|283.13|280.73|282.5|280.1|0
1649780920000|2022-04-12 16:28:40|282.94|280.54|282.63|280.23|283.01|280.61|282.63|280.23|0
1649780930000|2022-04-12 16:28:50|282.5|280.1|282.76|280.36|282.76|280.36|282.5|280.1|0
1649780940000|2022-04-12 16:29:00|282.88|280.48|283.01|280.61|283.13|280.73|282.76|280.36|0
1649780950000|2022-04-12 16:29:10|282.63|280.23|282.75|280.35|282.76|280.36|282.5|280.1|0
1649780960000|2022-04-12 16:29:20|282.5|280.1|282.88|280.48|282.88|280.48|282.38|279.98|0
1649780970000|2022-04-12 16:29:30|282.75|280.35|282.88|280.48|283.01|280.61|282.75|280.35|0
1649780980000|2022-04-12 16:29:40|282.75|280.35|282.63|280.23|283.01|280.61|282.63|280.23|0
1649780990000|2022-04-12 16:29:50|282.75|280.35|282.63|280.23|282.75|280.35|282.5|280.1|0
1649781000000|2022-04-12 16:30:00|282.12|279.72|283.01|280.61|283.01|280.61|282.12|279.72|0
1649781010000|2022-04-12 16:30:10|282.88|280.48|282.12|279.72|282.88|280.48|282.12|279.72|0
1649781020000|2022-04-12 16:30:20|282.25|279.85|282.5|280.1|282.5|280.1|282.12|279.72|0
1649781030000|2022-04-12 16:30:30|282.38|279.98|282.25|279.85|282.38|279.98|282.25|279.85|0
1649781040000|2022-04-12 16:30:40|282.38|279.98|282.38|279.98|282.5|280.1|282.38|279.98|0
1649781050000|2022-04-12 16:30:50|282.5|280.1|282.38|279.98|282.5|280.1|282.38|279.98|0
1649781060000|2022-04-12 16:31:00|282.5|280.1|282.75|280.35|282.75|280.35|282.5|280.1|0
1649781070000|2022-04-12 16:31:10|282.88|280.48|282.75|280.35|282.88|280.48|282.63|280.23|0
1649781080000|2022-04-12 16:31:20|282.88|280.48|283.51|281.11|283.51|281.11|282.75|280.35|0
1649781090000|2022-04-12 16:31:30|283.39|280.99|283.39|280.99|283.51|281.11|283.39|280.99|0
1649781100000|2022-04-12 16:31:40|283.51|281.11|283.51|281.11|283.51|281.11|283.51|281.11|0
1649781110000|2022-04-12 16:31:50|283.39|280.99|283.39|280.99|283.51|281.11|283.39|280.99|0
1649781120000|2022-04-12 16:32:00|283.01|280.61|282.37|279.97|283.01|280.61|282.37|279.97|0
1649781130000|2022-04-12 16:32:10|282.18|279.78|282.5|280.1|282.5|280.1|282.18|279.78|0
1649781140000|2022-04-12 16:32:20|282.25|279.85|282.5|280.1|282.5|280.1|282.12|279.72|0
1649781150000|2022-04-12 16:32:30|282.44|280.04|283.13|280.73|283.26|280.86|282.44|280.04|0
1649781160000|2022-04-12 16:32:40|283.26|280.86|282.75|280.35|283.26|280.86|282.75|280.35|0
1649781170000|2022-04-12 16:32:50|282.5|280.1|282.75|280.35|282.75|280.35|282.5|280.1|0
1649781180000|2022-04-12 16:33:00|282.81|280.41|283.26|280.86|283.26|280.86|282.75|280.35|0
1649781190000|2022-04-12 16:33:10|283.13|280.73|283.39|280.99|283.39|280.99|283.13|280.73|0
1649781200000|2022-04-12 16:33:20|283.64|281.24|283.89|281.49|283.89|281.49|283.57|281.17|0
1649781210000|2022-04-12 16:33:30|284.15|281.75|283.26|280.86|284.15|281.75|283.26|280.86|0
1649781220000|2022-04-12 16:33:40|283.13|280.73|283.13|280.73|283.26|280.86|283.01|280.61|0
1649781230000|2022-04-12 16:33:50|283.26|280.86|283.13|280.73|283.39|280.99|283.13|280.73|0
1649781240000|2022-04-12 16:34:00|283.01|280.61|282.88|280.48|283.01|280.61|282.75|280.35|0
1649781250000|2022-04-12 16:34:10|283.01|280.61|283.39|280.99|283.39|280.99|283.01|280.61|0
1649781260000|2022-04-12 16:34:20|283.26|280.86|283.13|280.73|283.26|280.86|283.13|280.73|0
1649781270000|2022-04-12 16:34:30|283.19|280.79|283.39|280.99|283.39|280.99|283.01|280.61|0
1649781280000|2022-04-12 16:34:40|283.26|280.86|282.5|280.1|283.26|280.86|282.5|280.1|0
1649781290000|2022-04-12 16:34:50|282.63|280.23|282.12|279.72|282.63|280.23|282.12|279.72|0
1649781300000|2022-04-12 16:35:00|281.87|279.47|282.75|280.35|282.75|280.35|281.87|279.47|0
1649781310000|2022-04-12 16:35:10|282.5|280.1|282.63|280.23|282.63|280.23|282.5|280.1|0
1649781320000|2022-04-12 16:35:20|283.01|280.61|283.26|280.86|283.26|280.86|283.01|280.61|0
1649781330000|2022-04-12 16:35:30|283.38|280.98|283.51|281.11|283.51|281.11|283.26|280.86|0
1649781340000|2022-04-12 16:35:40|283.76|281.36|283.76|281.36|283.83|281.43|283.64|281.24|0
1649781350000|2022-04-12 16:35:50|283.64|281.24|283.51|281.11|283.64|281.24|283.38|280.98|0
1649781360000|2022-04-12 16:36:00|283.01|280.61|282.81|280.41|283.01|280.61|282.81|280.41|0
1649781370000|2022-04-12 16:36:10|282.5|280.1|282.25|279.85|282.5|280.1|282.12|279.72|0
1649781380000|2022-04-12 16:36:20|282.37|279.97|282.5|280.1|282.5|280.1|282.37|279.97|0
1649781390000|2022-04-12 16:36:30|282.63|280.23|282.88|280.48|282.88|280.48|282.56|280.16|0
1649781400000|2022-04-12 16:36:40|282.56|280.16|282.88|280.48|282.88|280.48|282.56|280.16|0
1649781410000|2022-04-12 16:36:50|283|280.6|283.26|280.86|283.38|280.98|283|280.6|0
1649781420000|2022-04-12 16:37:00|283.32|280.92|283.38|280.98|283.38|280.98|283.13|280.73|0
1649781430000|2022-04-12 16:37:10|283.51|281.11|283.13|280.73|283.51|281.11|283.13|280.73|0
1649781440000|2022-04-12 16:37:20|283.32|280.92|283.76|281.36|283.76|281.36|283.32|280.92|0
1649781450000|2022-04-12 16:37:30|283.89|281.49|283.38|280.98|283.89|281.49|283.38|280.98|0
1649781460000|2022-04-12 16:37:40|283.44|281.04|283.51|281.11|283.51|281.11|283.44|281.04|0
1649781470000|2022-04-12 16:37:50|283.64|281.24|283.89|281.49|283.89|281.49|283.64|281.24|0
1649781480000|2022-04-12 16:38:00|283.64|281.24|283.64|281.24|283.76|281.36|283.51|281.11|0
1649781490000|2022-04-12 16:38:10|283.51|281.11|283.51|281.11|283.7|281.3|283.51|281.11|0
1649781500000|2022-04-12 16:38:20|283.57|281.17|283.13|280.73|283.57|281.17|283.13|280.73|0
1649781510000|2022-04-12 16:38:30|283|280.6|283|280.6|283.13|280.73|283|280.6|0
1649781520000|2022-04-12 16:38:40|283.26|280.86|283.76|281.36|283.76|281.36|283.26|280.86|0
1649781530000|2022-04-12 16:38:50|283.51|281.11|283.64|281.24|283.64|281.24|283.38|280.98|0
1649781540000|2022-04-12 16:39:00|283.38|280.98|283.26|280.86|283.64|281.24|283.26|280.86|0
1649781550000|2022-04-12 16:39:10|283.44|281.04|283.64|281.24|283.64|281.24|283.26|280.86|0
1649781560000|2022-04-12 16:39:20|283.38|280.98|283.51|281.11|283.64|281.24|283.38|280.98|0
1649781570000|2022-04-12 16:39:30|283.64|281.24|283.57|281.17|283.64|281.24|283.57|281.17|0
1649781580000|2022-04-12 16:39:40|283.64|281.24|283.32|280.92|283.64|281.24|283.32|280.92|0
1649781590000|2022-04-12 16:39:50|283.51|281.11|283.13|280.73|283.51|281.11|283.13|280.73|0
1649781600000|2022-04-12 16:40:00|283.26|280.86|282.88|280.48|283.51|281.11|282.88|280.48|0
1649781610000|2022-04-12 16:40:10|283|280.6|282.62|280.22|283|280.6|282.5|280.1|0
1649781620000|2022-04-12 16:40:20|282.5|280.1|282.5|280.1|282.62|280.22|282.5|280.1|0
1649781630000|2022-04-12 16:40:30|282.24|279.84|281.99|279.59|282.24|279.84|281.99|279.59|0
1649781640000|2022-04-12 16:40:40|282.12|279.72|282.24|279.84|282.24|279.84|282.12|279.72|0
1649781650000|2022-04-12 16:40:50|282.37|279.97|283|280.6|283.13|280.73|282.37|279.97|0
1649781660000|2022-04-12 16:41:00|282.88|280.48|282.88|280.48|282.88|280.48|282.5|280.1|0
1649781670000|2022-04-12 16:41:10|283.13|280.73|282.94|280.54|283.13|280.73|282.88|280.48|0
1649781680000|2022-04-12 16:41:20|283.26|280.86|283.64|281.24|283.64|281.24|283.26|280.86|0
1649781690000|2022-04-12 16:41:30|283.76|281.36|283.26|280.86|283.76|281.36|283.26|280.86|0
1649781700000|2022-04-12 16:41:40|283.38|280.98|283.76|281.36|283.76|281.36|283.38|280.98|0
1649781710000|2022-04-12 16:41:50|283.89|281.49|283.64|281.24|283.89|281.49|283.64|281.24|0
1649781720000|2022-04-12 16:42:00|283.51|281.11|282.75|280.35|283.51|281.11|282.75|280.35|0
1649781730000|2022-04-12 16:42:10|282.88|280.48|282.62|280.22|282.88|280.48|282.37|279.97|0
1649781740000|2022-04-12 16:42:20|282.5|280.1|282.62|280.22|282.75|280.35|282.5|280.1|0
1649781750000|2022-04-12 16:42:30|282.5|280.1|282.5|280.1|282.5|280.1|282.37|279.97|0
1649781760000|2022-04-12 16:42:40|282.24|279.84|282.37|279.97|282.37|279.97|282.12|279.72|0
1649781770000|2022-04-12 16:42:50|282.24|279.84|281.99|279.59|282.24|279.84|281.99|279.59|0
1649781780000|2022-04-12 16:43:00|281.49|279.09|280.86|278.46|281.49|279.09|280.73|278.33|0
1649781790000|2022-04-12 16:43:10|280.98|278.58|282.12|279.72|282.12|279.72|280.98|278.58|0
1649781800000|2022-04-12 16:43:20|282.37|279.97|281.61|279.21|282.37|279.97|281.61|279.21|0
1649781810000|2022-04-12 16:43:30|281.49|279.09|280.98|278.58|281.49|279.09|280.98|278.58|0
1649781820000|2022-04-12 16:43:40|280.86|278.46|281.61|279.21|281.61|279.21|280.86|278.46|0
1649781830000|2022-04-12 16:43:50|281.74|279.34|281.8|279.4|281.86|279.46|281.74|279.34|0
1649781840000|2022-04-12 16:44:00|281.61|279.21|281.11|278.71|281.61|279.21|280.98|278.58|0
1649781850000|2022-04-12 16:44:10|281.67|279.27|281.74|279.34|281.86|279.46|281.67|279.27|0
1649781860000|2022-04-12 16:44:20|281.99|279.59|281.74|279.34|281.99|279.59|281.74|279.34|0
1649781870000|2022-04-12 16:44:30|281.61|279.21|281.61|279.21|281.61|279.21|281.49|279.09|0
1649781880000|2022-04-12 16:44:40|281.55|279.15|281.04|278.64|281.55|279.15|281.04|278.64|0
1649781890000|2022-04-12 16:44:50|281.23|278.83|281.36|278.96|281.49|279.09|281.23|278.83|0
1649781900000|2022-04-12 16:45:00|281.61|279.21|281.86|279.46|282.12|279.72|281.61|279.21|0
1649781910000|2022-04-12 16:45:10|281.36|278.96|281.74|279.34|281.86|279.46|281.36|278.96|0
1649781920000|2022-04-12 16:45:20|281.86|279.46|281.17|278.77|281.86|279.46|281.17|278.77|0
1649781930000|2022-04-12 16:45:30|281.23|278.83|281.74|279.34|281.74|279.34|281.23|278.83|0
1649781940000|2022-04-12 16:45:40|281.61|279.21|281.74|279.34|281.74|279.34|281.61|279.21|0
1649781950000|2022-04-12 16:45:50|281.36|278.96|281.23|278.83|281.36|278.96|281.11|278.71|0
1649781960000|2022-04-12 16:46:00|280.92|278.52|280.98|278.58|280.98|278.58|280.73|278.33|0
1649781970000|2022-04-12 16:46:10|281.11|278.71|281.11|278.71|281.11|278.71|281.11|278.71|0
1649781980000|2022-04-12 16:46:20|280.98|278.58|281.23|278.83|281.23|278.83|280.85|278.45|0
1649781990000|2022-04-12 16:46:30|281.36|278.96|281.23|278.83|281.36|278.96|280.98|278.58|0
1649782000000|2022-04-12 16:46:40|281.36|278.96|281.23|278.83|281.36|278.96|281.23|278.83|0
1649782010000|2022-04-12 16:46:50|281.04|278.64|280.73|278.33|281.04|278.64|280.73|278.33|0
1649782020000|2022-04-12 16:47:00|280.35|277.95|280.1|277.7|280.35|277.95|279.85|277.45|0
1649782030000|2022-04-12 16:47:10|280.85|278.45|281.11|278.71|281.48|279.08|280.85|278.45|0
1649782040000|2022-04-12 16:47:20|280.85|278.45|280.54|278.14|280.98|278.58|280.54|278.14|0
1649782050000|2022-04-12 16:47:30|280.6|278.2|280.85|278.45|280.98|278.58|280.6|278.2|0
1649782060000|2022-04-12 16:47:40|280.73|278.33|280.66|278.26|280.73|278.33|280.6|278.2|0
1649782070000|2022-04-12 16:47:50|280.73|278.33|280.91|278.51|280.91|278.51|280.73|278.33|0
1649782080000|2022-04-12 16:48:00|280.98|278.58|280.85|278.45|280.98|278.58|280.73|278.33|0
1649782090000|2022-04-12 16:48:10|280.98|278.58|281.11|278.71|281.11|278.71|280.98|278.58|0
1649782100000|2022-04-12 16:48:20|281.23|278.83|281.54|279.14|281.54|279.14|281.23|278.83|0
1649782110000|2022-04-12 16:48:30|281.61|279.21|281.74|279.34|281.74|279.34|281.48|279.08|0
1649782120000|2022-04-12 16:48:40|281.86|279.46|282.11|279.71|282.11|279.71|281.86|279.46|0
1649782130000|2022-04-12 16:48:50|282.49|280.09|282.11|279.71|282.49|280.09|282.11|279.71|0
1649782140000|2022-04-12 16:49:00|281.99|279.59|282.11|279.71|282.11|279.71|281.92|279.52|0
1649782150000|2022-04-12 16:49:10|281.99|279.59|281.74|279.34|282.05|279.65|281.74|279.34|0
1649782160000|2022-04-12 16:49:20|281.86|279.46|282.24|279.84|282.24|279.84|281.86|279.46|0
1649782170000|2022-04-12 16:49:30|282.37|279.97|282.49|280.09|282.49|280.09|282.37|279.97|0
1649782180000|2022-04-12 16:49:40|282.62|280.22|282.62|280.22|282.75|280.35|282.62|280.22|0
1649782190000|2022-04-12 16:49:50|282.55|280.15|282.62|280.22|282.62|280.22|282.49|280.09|0
1649782200000|2022-04-12 16:50:00|282.49|280.09|282.75|280.35|282.75|280.35|282.49|280.09|0
1649782210000|2022-04-12 16:50:10|282.87|280.47|284.27|281.87|284.27|281.87|282.87|280.47|0
1649782220000|2022-04-12 16:50:20|284.01|281.61|284.96|282.56|284.96|282.56|284.01|281.61|0
1649782230000|2022-04-12 16:50:30|285.03|282.63|285.53|283.13|285.53|283.13|285.03|282.63|0
1649782240000|2022-04-12 16:50:40|285.03|282.63|284.65|282.25|285.03|282.63|284.65|282.25|0
1649782250000|2022-04-12 16:50:50|284.39|281.99|284.52|282.12|284.58|282.18|284.39|281.99|0
1649782260000|2022-04-12 16:51:00|284.39|281.99|284.01|281.61|284.39|281.99|284.01|281.61|0
1649782270000|2022-04-12 16:51:10|284.26|281.86|284.14|281.74|284.39|281.99|284.14|281.74|0
1649782280000|2022-04-12 16:51:20|284.26|281.86|284.52|282.12|284.52|282.12|284.14|281.74|0
1649782290000|2022-04-12 16:51:30|284.33|281.93|284.26|281.86|284.52|282.12|284.26|281.86|0
1649782300000|2022-04-12 16:51:40|284.2|281.8|284.39|281.99|284.39|281.99|284.2|281.8|0
1649782310000|2022-04-12 16:51:50|284.07|281.67|284.01|281.61|284.07|281.67|283.88|281.48|0
1649782320000|2022-04-12 16:52:00|283.76|281.36|283.63|281.23|283.76|281.36|283.5|281.1|0
1649782330000|2022-04-12 16:52:10|284.01|281.61|284.14|281.74|284.26|281.86|284.01|281.61|0
1649782340000|2022-04-12 16:52:20|284.39|281.99|284.26|281.86|284.39|281.99|284.14|281.74|0
1649782350000|2022-04-12 16:52:30|284.45|282.05|284.39|281.99|284.45|282.05|284.26|281.86|0
1649782360000|2022-04-12 16:52:40|284.26|281.86|284.52|282.12|284.52|282.12|284.26|281.86|0
1649782370000|2022-04-12 16:52:50|284.39|281.99|284.39|281.99|284.39|281.99|284.39|281.99|0
1649782380000|2022-04-12 16:53:00|284.01|281.61|283.88|281.48|284.14|281.74|283.88|281.48|0
1649782390000|2022-04-12 16:53:10|284.01|281.61|284.52|282.12|284.52|282.12|283.88|281.48|0
1649782400000|2022-04-12 16:53:20|284.77|282.37|284.14|281.74|284.77|282.37|284.14|281.74|0
1649782410000|2022-04-12 16:53:30|283.88|281.48|283.88|281.48|283.88|281.48|283.76|281.36|0
1649782420000|2022-04-12 16:53:40|283.76|281.36|283.76|281.36|283.76|281.36|283.63|281.23|0
1649782430000|2022-04-12 16:53:50|283.63|281.23|284.01|281.61|284.14|281.74|283.63|281.23|0
1649782440000|2022-04-12 16:54:00|284.14|281.74|283.88|281.48|284.14|281.74|283.88|281.48|0
1649782450000|2022-04-12 16:54:10|283.69|281.29|283.76|281.36|283.76|281.36|283.63|281.23|0
1649782460000|2022-04-12 16:54:20|284.01|281.61|283.63|281.23|284.01|281.61|283.63|281.23|0
1649782470000|2022-04-12 16:54:30|283.76|281.36|283.82|281.42|283.82|281.42|283.76|281.36|0
1649782480000|2022-04-12 16:54:40|283.76|281.36|283.63|281.23|283.76|281.36|283.63|281.23|0
1649782490000|2022-04-12 16:54:50|283.5|281.1|283.5|281.1|283.63|281.23|283.5|281.1|0
1649782500000|2022-04-12 16:55:00|283.63|281.23|283.63|281.23|283.76|281.36|283.5|281.1|0
1649782510000|2022-04-12 16:55:10|283.88|281.48|284.39|281.99|284.39|281.99|283.88|281.48|0
1649782520000|2022-04-12 16:55:20|284.26|281.86|283.76|281.36|284.26|281.86|283.76|281.36|0
1649782530000|2022-04-12 16:55:30|283.69|281.29|284.14|281.74|284.14|281.74|283.69|281.29|0
1649782540000|2022-04-12 16:55:40|284.32|281.92|284.01|281.61|284.32|281.92|284.01|281.61|0
1649782550000|2022-04-12 16:55:50|284.14|281.74|284.14|281.74|284.26|281.86|284.14|281.74|0
1649782560000|2022-04-12 16:56:00|284.01|281.61|284.39|281.99|284.39|281.99|284.01|281.61|0
1649782570000|2022-04-12 16:56:10|284.52|282.12|284.52|282.12|284.58|282.18|284.52|282.12|0
1649782580000|2022-04-12 16:56:20|284.64|282.24|284.64|282.24|284.77|282.37|284.64|282.24|0
1649782590000|2022-04-12 16:56:30|284.39|281.99|284.26|281.86|284.39|281.99|284.26|281.86|0
1649782600000|2022-04-12 16:56:40|284.01|281.61|283.63|281.23|284.01|281.61|283.63|281.23|0
1649782610000|2022-04-12 16:56:50|283.5|281.1|283.76|281.36|283.76|281.36|283.5|281.1|0
1649782620000|2022-04-12 16:57:00|283.88|281.48|283.88|281.48|283.88|281.48|283.76|281.36|0
1649782630000|2022-04-12 16:57:10|283.76|281.36|284.01|281.61|284.01|281.61|283.76|281.36|0
1649782640000|2022-04-12 16:57:20|283.88|281.48|283.76|281.36|284.01|281.61|283.76|281.36|0
1649782650000|2022-04-12 16:57:30|284.01|281.61|283.88|281.48|284.01|281.61|283.88|281.48|0
1649782660000|2022-04-12 16:57:40|283.82|281.42|283.76|281.36|284.01|281.61|283.76|281.36|0
1649782670000|2022-04-12 16:57:50|283.88|281.48|284.01|281.61|284.01|281.61|283.88|281.48|0
1649782680000|2022-04-12 16:58:00|283.75|281.35|283.75|281.35|283.75|281.35|283.75|281.35|0
1649782690000|2022-04-12 16:58:10|283.69|281.29|284.52|282.12|284.52|282.12|283.69|281.29|0
1649782700000|2022-04-12 16:58:20|283.88|281.48|283.75|281.35|283.88|281.48|283.63|281.23|0
1649782710000|2022-04-12 16:58:30|283.88|281.48|283.75|281.35|283.88|281.48|283.75|281.35|0
1649782720000|2022-04-12 16:58:40|283.88|281.48|284.01|281.61|284.01|281.61|283.88|281.48|0
1649782730000|2022-04-12 16:58:50|284.26|281.86|284.39|281.99|284.52|282.12|284.26|281.86|0
1649782740000|2022-04-12 16:59:00|284.58|282.18|284.13|281.73|284.64|282.24|284.13|281.73|0
1649782750000|2022-04-12 16:59:10|284.01|281.61|283.88|281.48|284.01|281.61|283.88|281.48|0
1649782760000|2022-04-12 16:59:20|284.01|281.61|284.13|281.73|284.26|281.86|284.01|281.61|0
1649782770000|2022-04-12 16:59:30|284.01|281.61|283.75|281.35|284.01|281.61|283.63|281.23|0
1649782780000|2022-04-12 16:59:40|283.5|281.1|283.63|281.23|283.63|281.23|283.5|281.1|0
1649782790000|2022-04-12 16:59:50|283.69|281.29|283.94|281.54|283.94|281.54|283.69|281.29|0
1649782800000|2022-04-12 17:00:00|283.75|281.35|283.81|281.41|283.81|281.41|283.5|281.1|0
1649782810000|2022-04-12 17:00:10|283.63|281.23|283.88|281.48|283.88|281.48|283.63|281.23|0
1649782820000|2022-04-12 17:00:20|283.63|281.23|283.75|281.35|283.75|281.35|283.63|281.23|0
1649782830000|2022-04-12 17:00:30|283.88|281.48|284.13|281.73|284.13|281.73|283.88|281.48|0
1649782840000|2022-04-12 17:00:40|284.77|282.37|284.64|282.24|284.9|282.5|284.64|282.24|0
1649782850000|2022-04-12 17:00:50|284.51|282.11|284.77|282.37|284.77|282.37|284.51|282.11|0
1649782860000|2022-04-12 17:01:00|284.64|282.24|284.58|282.18|284.64|282.24|284.39|281.99|0
1649782870000|2022-04-12 17:01:10|284.51|282.11|284.13|281.73|284.51|282.11|284.13|281.73|0
1649782880000|2022-04-12 17:01:20|284.01|281.61|284.13|281.73|284.13|281.73|283.75|281.35|0
1649782890000|2022-04-12 17:01:30|284.01|281.61|284.01|281.61|284.01|281.61|283.88|281.48|0
1649782900000|2022-04-12 17:01:40|283.88|281.48|284.13|281.73|284.26|281.86|283.88|281.48|0
1649782910000|2022-04-12 17:01:50|284.19|281.79|284.01|281.61|284.19|281.79|283.88|281.48|0
1649782920000|2022-04-12 17:02:00|283.75|281.35|281.98|279.58|283.81|281.41|281.98|279.58|0
1649782930000|2022-04-12 17:02:10|280.85|278.45|281.73|279.33|281.98|279.58|280.85|278.45|0
1649782940000|2022-04-12 17:02:20|281.48|279.08|281.73|279.33|281.73|279.33|281.35|278.95|0
1649782950000|2022-04-12 17:02:30|281.48|279.08|281.35|278.95|281.48|279.08|281.35|278.95|0
1649782960000|2022-04-12 17:02:40|281.23|278.83|280.34|277.94|281.23|278.83|280.34|277.94|0
1649782970000|2022-04-12 17:02:50|280.22|277.82|280.72|278.32|280.72|278.32|280.22|277.82|0
1649782980000|2022-04-12 17:03:00|280.85|278.45|280.6|278.2|280.85|278.45|280.6|278.2|0
1649782990000|2022-04-12 17:03:10|280.72|278.32|279.02|276.62|280.72|278.32|276.48|274.08|0
1649783000000|2022-04-12 17:03:20|279.27|276.87|278.64|276.24|279.27|276.87|278.64|276.24|0
1649783010000|2022-04-12 17:03:30|278.77|276.37|279.2|276.8|279.2|276.8|278.77|276.37|0
1649783020000|2022-04-12 17:03:40|278.77|276.37|279.14|276.74|279.14|276.74|278.77|276.37|0
1649783030000|2022-04-12 17:03:50|279.33|276.93|279.27|276.87|279.4|277|279.27|276.87|0
1649783040000|2022-04-12 17:04:00|279.02|276.62|278.89|276.49|279.14|276.74|278.77|276.37|0
1649783050000|2022-04-12 17:04:10|279.02|276.62|278.89|276.49|279.02|276.62|278.89|276.49|0
1649783060000|2022-04-12 17:04:20|278.77|276.37|278.89|276.49|278.89|276.49|278.64|276.24|0
1649783070000|2022-04-12 17:04:30|278.77|276.37|278.89|276.49|278.89|276.49|278.77|276.37|0
1649783080000|2022-04-12 17:04:40|278.77|276.37|279.02|276.62|279.14|276.74|278.77|276.37|0
1649783090000|2022-04-12 17:04:50|279.14|276.74|279.65|277.25|279.65|277.25|279.14|276.74|0
1649783100000|2022-04-12 17:05:00|280.28|277.88|280.4|278|280.65|278.25|280.28|277.88|0
1649783110000|2022-04-12 17:05:10|280.02|277.62|280.28|277.88|280.28|277.88|279.77|277.37|0
1649783120000|2022-04-12 17:05:20|280.4|278|280.02|277.62|280.4|278|280.02|277.62|0
1649783130000|2022-04-12 17:05:30|280.65|278.25|280.4|278|280.65|278.25|280.4|278|0
1649783140000|2022-04-12 17:05:40|280.53|278.13|280.53|278.13|280.53|278.13|280.28|277.88|0
1649783150000|2022-04-12 17:05:50|280.4|278|280.4|278|280.53|278.13|280.4|278|0
1649783160000|2022-04-12 17:06:00|280.53|278.13|280.78|278.38|280.78|278.38|280.53|278.13|0
1649783170000|2022-04-12 17:06:10|281.03|278.63|281.28|278.88|281.28|278.88|281.03|278.63|0
1649783180000|2022-04-12 17:06:20|280.91|278.51|280.78|278.38|280.91|278.51|280.65|278.25|0
1649783190000|2022-04-12 17:06:30|280.65|278.25|280.53|278.13|280.78|278.38|280.53|278.13|0
1649783200000|2022-04-12 17:06:40|280.4|278|280.28|277.88|280.53|278.13|280.28|277.88|0
1649783210000|2022-04-12 17:06:50|280.4|278|280.28|277.88|280.4|278|280.28|277.88|0
1649783220000|2022-04-12 17:07:00|280.53|278.13|280.65|278.25|280.65|278.25|280.53|278.13|0
1649783230000|2022-04-12 17:07:10|280.78|278.38|281.03|278.63|281.03|278.63|280.78|278.38|0
1649783240000|2022-04-12 17:07:20|280.91|278.51|280.65|278.25|280.91|278.51|280.65|278.25|0
1649783250000|2022-04-12 17:07:30|280.78|278.38|280.91|278.51|281.03|278.63|280.78|278.38|0
1649783260000|2022-04-12 17:07:40|281.03|278.63|281.16|278.76|281.16|278.76|281.03|278.63|0
1649783270000|2022-04-12 17:07:50|281.41|279.01|281.03|278.63|281.41|279.01|281.03|278.63|0
1649783280000|2022-04-12 17:08:00|281.16|278.76|281.03|278.63|281.16|278.76|281.03|278.63|0
1649783290000|2022-04-12 17:08:10|280.9|278.5|281.03|278.63|281.03|278.63|280.65|278.25|0
1649783300000|2022-04-12 17:08:20|280.59|278.19|280.33|277.93|280.59|278.19|280.33|277.93|0
1649783310000|2022-04-12 17:08:30|280.65|278.25|280.9|278.5|280.9|278.5|280.59|278.19|0
1649783320000|2022-04-12 17:08:40|280.78|278.38|280.84|278.44|280.84|278.44|280.78|278.38|0
1649783330000|2022-04-12 17:08:50|280.78|278.38|280.02|277.62|280.78|278.38|280.02|277.62|0
1649783340000|2022-04-12 17:09:00|279.9|277.5|280.02|277.62|280.27|277.87|279.9|277.5|0
1649783350000|2022-04-12 17:09:10|279.77|277.37|279.58|277.18|279.9|277.5|279.58|277.18|0
1649783360000|2022-04-12 17:09:20|279.9|277.5|279.39|276.99|279.9|277.5|279.39|276.99|0
1649783370000|2022-04-12 17:09:30|279.14|276.74|279.2|276.8|279.2|276.8|279.14|276.74|0
1649783380000|2022-04-12 17:09:40|279.27|276.87|279.64|277.24|279.64|277.24|279.02|276.62|0
1649783390000|2022-04-12 17:09:50|279.58|277.18|280.21|277.81|280.21|277.81|279.52|277.12|0
1649783400000|2022-04-12 17:10:00|280.02|277.62|280.27|277.87|280.4|278|280.02|277.62|0
1649783410000|2022-04-12 17:10:10|280.4|278|280.53|278.13|280.59|278.19|280.4|278|0
1649783420000|2022-04-12 17:10:20|280.46|278.06|281.09|278.69|281.28|278.88|280.46|278.06|0
1649783430000|2022-04-12 17:10:30|281.16|278.76|280.9|278.5|281.16|278.76|280.78|278.38|0
1649783440000|2022-04-12 17:10:40|280.78|278.38|280.4|278|280.78|278.38|280.4|278|0
1649783450000|2022-04-12 17:10:50|280.53|278.13|280.4|278|280.53|278.13|280.4|278|0
1649783460000|2022-04-12 17:11:00|280.53|278.13|280.53|278.13|280.78|278.38|280.53|278.13|0
1649783470000|2022-04-12 17:11:10|280.27|277.87|280.53|278.13|280.53|278.13|280.15|277.75|0
1649783480000|2022-04-12 17:11:20|280.4|278|280.53|278.13|280.53|278.13|280.27|277.87|0
1649783490000|2022-04-12 17:11:30|280.65|278.25|280.53|278.13|280.65|278.25|280.53|278.13|0
1649783500000|2022-04-12 17:11:40|280.59|278.19|281.03|278.63|281.03|278.63|280.53|278.13|0
1649783510000|2022-04-12 17:11:50|281.16|278.76|281.03|278.63|281.16|278.76|281.03|278.63|0
1649783520000|2022-04-12 17:12:00|280.9|278.5|281.03|278.63|281.16|278.76|280.9|278.5|0
1649783530000|2022-04-12 17:12:10|281.16|278.76|281.41|279.01|281.41|279.01|280.9|278.5|0
1649783540000|2022-04-12 17:12:20|281.28|278.88|280.4|278|281.28|278.88|280.4|278|0
1649783550000|2022-04-12 17:12:30|280.65|278.25|280.59|278.19|280.65|278.25|280.4|278|0
1649783560000|2022-04-12 17:12:40|280.65|278.25|281.16|278.76|281.16|278.76|280.52|278.12|0
1649783570000|2022-04-12 17:12:50|281.41|279.01|281.28|278.88|281.53|279.13|281.28|278.88|0
1649783580000|2022-04-12 17:13:00|281.41|279.01|281.53|279.13|281.53|279.13|281.28|278.88|0
1649783590000|2022-04-12 17:13:10|281.47|279.07|283.18|280.78|283.18|280.78|281.47|279.07|0
1649783600000|2022-04-12 17:13:20|283.05|280.65|283.69|281.29|283.69|281.29|282.8|280.4|0
1649783610000|2022-04-12 17:13:30|284.32|281.92|284.19|281.79|284.45|282.05|284.19|281.79|0
1649783620000|2022-04-12 17:13:40|283.94|281.54|284.32|281.92|284.32|281.92|283.94|281.54|0
1649783630000|2022-04-12 17:13:50|283.31|280.91|282.92|280.52|283.31|280.91|282.92|280.52|0
1649783640000|2022-04-12 17:14:00|282.8|280.4|282.67|280.27|282.8|280.4|282.54|280.14|0
1649783650000|2022-04-12 17:14:10|282.73|280.33|283.94|281.54|283.94|281.54|282.73|280.33|0
1649783660000|2022-04-12 17:14:20|283.81|281.41|283.81|281.41|283.81|281.41|283.75|281.35|0
1649783670000|2022-04-12 17:14:30|284.07|281.67|283.94|281.54|284.07|281.67|283.81|281.41|0
1649783680000|2022-04-12 17:14:40|283.18|280.78|283.05|280.65|283.3|280.9|283.05|280.65|0
1649783690000|2022-04-12 17:14:50|283.18|280.78|283.05|280.65|283.18|280.78|283.05|280.65|0
1649783700000|2022-04-12 17:15:00|282.8|280.4|282.29|279.89|282.8|280.4|282.29|279.89|0
1649783710000|2022-04-12 17:15:10|282.54|280.14|282.54|280.14|282.67|280.27|282.54|280.14|0
1649783720000|2022-04-12 17:15:20|282.29|279.89|282.92|280.52|282.92|280.52|282.29|279.89|0
1649783730000|2022-04-12 17:15:30|283.18|280.78|282.8|280.4|283.3|280.9|282.8|280.4|0
1649783740000|2022-04-12 17:15:40|283.05|280.65|282.42|280.02|283.05|280.65|282.42|280.02|0
1649783750000|2022-04-12 17:15:50|282.29|279.89|282.29|279.89|282.42|280.02|282.29|279.89|0
1649783760000|2022-04-12 17:16:00|282.42|280.02|282.29|279.89|282.42|280.02|282.29|279.89|0
1649783770000|2022-04-12 17:16:10|282.42|280.02|282.92|280.52|283.05|280.65|282.42|280.02|0
1649783780000|2022-04-12 17:16:20|283.05|280.65|283.18|280.78|283.18|280.78|283.05|280.65|0
1649783790000|2022-04-12 17:16:30|283.05|280.65|282.67|280.27|283.05|280.65|282.67|280.27|0
1649783800000|2022-04-12 17:16:40|282.54|280.14|282.42|280.02|282.54|280.14|282.42|280.02|0
1649783810000|2022-04-12 17:16:50|282.54|280.14|282.42|280.02|282.54|280.14|282.42|280.02|0
1649783820000|2022-04-12 17:17:00|282.04|279.64|281.78|279.38|282.16|279.76|281.78|279.38|0
1649783830000|2022-04-12 17:17:10|281.66|279.26|281.66|279.26|282.04|279.64|281.66|279.26|0
1649783840000|2022-04-12 17:17:20|281.34|278.94|281.53|279.13|281.53|279.13|281.34|278.94|0
1649783850000|2022-04-12 17:17:30|281.66|279.26|281.41|279.01|281.66|279.26|281.41|279.01|0
1649783860000|2022-04-12 17:17:40|281.47|279.07|281.53|279.13|281.53|279.13|281.41|279.01|0
1649783870000|2022-04-12 17:17:50|281.41|279.01|281.47|279.07|281.47|279.07|281.41|279.01|0
1649783880000|2022-04-12 17:18:00|281.15|278.75|281.28|278.88|281.28|278.88|281.03|278.63|0
1649783890000|2022-04-12 17:18:10|281.15|278.75|281.66|279.26|281.66|279.26|281.15|278.75|0
1649783900000|2022-04-12 17:18:20|281.91|279.51|281.66|279.26|281.91|279.51|281.53|279.13|0
1649783910000|2022-04-12 17:18:30|281.53|279.13|281.66|279.26|281.66|279.26|281.28|278.88|0
1649783920000|2022-04-12 17:18:40|281.59|279.19|281.53|279.13|281.59|279.19|281.41|279.01|0
1649783930000|2022-04-12 17:18:50|281.66|279.26|281.53|279.13|281.66|279.26|281.41|279.01|0
1649783940000|2022-04-12 17:19:00|281.66|279.26|282.29|279.89|282.29|279.89|281.66|279.26|0
1649783950000|2022-04-12 17:19:10|282.04|279.64|282.1|279.7|282.29|279.89|282.04|279.64|0
1649783960000|2022-04-12 17:19:20|282.04|279.64|282.29|279.89|282.42|280.02|282.04|279.64|0
1649783970000|2022-04-12 17:19:30|282.42|280.02|282.54|280.14|282.54|280.14|282.42|280.02|0
1649783980000|2022-04-12 17:19:40|282.35|279.95|282.54|280.14|282.54|280.14|282.35|279.95|0
1649783990000|2022-04-12 17:19:50|283.18|280.78|283.11|280.71|283.18|280.78|283.05|280.65|0
1649784000000|2022-04-12 17:20:00|283.18|280.78|284.51|282.11|284.51|282.11|283.18|280.78|0
1649784010000|2022-04-12 17:20:10|284.19|281.79|284.44|282.04|284.44|282.04|284.19|281.79|0
1649784020000|2022-04-12 17:20:20|284.38|281.98|284.83|282.43|284.83|282.43|284.38|281.98|0
1649784030000|2022-04-12 17:20:30|284.57|282.17|284.83|282.43|284.83|282.43|284.57|282.17|0
1649784040000|2022-04-12 17:20:40|285.97|283.57|284.95|282.55|285.97|283.57|284.95|282.55|0
1649784050000|2022-04-12 17:20:50|285.08|282.68|283.87|281.47|285.08|282.68|283.68|281.28|0
1649784060000|2022-04-12 17:21:00|283.56|281.16|283.56|281.16|283.56|281.16|282.92|280.52|0
1649784070000|2022-04-12 17:21:10|283.3|280.9|283.56|281.16|283.81|281.41|283.3|280.9|0
1649784080000|2022-04-12 17:21:20|283.68|281.28|283.68|281.28|283.68|281.28|283.56|281.16|0
1649784090000|2022-04-12 17:21:30|283.3|280.9|283.3|280.9|283.3|280.9|283.3|280.9|0
1649784100000|2022-04-12 17:21:40|283.43|281.03|284.06|281.66|284.06|281.66|283.3|280.9|0
1649784110000|2022-04-12 17:21:50|284.19|281.79|283.56|281.16|284.19|281.79|283.56|281.16|0
1649784120000|2022-04-12 17:22:00|283.43|281.03|283.3|280.9|283.56|281.16|283.3|280.9|0
1649784130000|2022-04-12 17:22:10|283.43|281.03|283.81|281.41|283.81|281.41|283.43|281.03|0
1649784140000|2022-04-12 17:22:20|283.68|281.28|283.43|281.03|283.68|281.28|283.43|281.03|0
1649784150000|2022-04-12 17:22:30|282.92|280.52|282.79|280.39|282.92|280.52|282.54|280.14|0
1649784160000|2022-04-12 17:22:40|282.86|280.46|282.92|280.52|282.92|280.52|282.79|280.39|0
1649784170000|2022-04-12 17:22:50|282.79|280.39|282.92|280.52|282.92|280.52|282.79|280.39|0
1649784180000|2022-04-12 17:23:00|282.79|280.39|283.43|281.03|283.43|281.03|282.79|280.39|0
1649784190000|2022-04-12 17:23:10|283.55|281.15|283.81|281.41|283.81|281.41|283.55|281.15|0
1649784200000|2022-04-12 17:23:20|283.68|281.28|282.41|280.01|283.68|281.28|282.41|280.01|0
1649784210000|2022-04-12 17:23:30|282.67|280.27|282.48|280.08|282.67|280.27|282.41|280.01|0
1649784220000|2022-04-12 17:23:40|282.41|280.01|282.16|279.76|282.54|280.14|282.16|279.76|0
1649784230000|2022-04-12 17:23:50|282.22|279.82|282.03|279.63|282.22|279.82|282.03|279.63|0
1649784240000|2022-04-12 17:24:00|281.78|279.38|281.66|279.26|281.78|279.38|281.66|279.26|0
1649784250000|2022-04-12 17:24:10|281.59|279.19|282.03|279.63|282.03|279.63|281.59|279.19|0
1649784260000|2022-04-12 17:24:20|281.91|279.51|281.91|279.51|282.03|279.63|281.91|279.51|0
1649784270000|2022-04-12 17:24:30|282.03|279.63|282.03|279.63|282.03|279.63|282.03|279.63|0
1649784280000|2022-04-12 17:24:40|281.91|279.51|282.29|279.89|282.29|279.89|281.91|279.51|0
1649784290000|2022-04-12 17:24:50|282.67|280.27|282.67|280.27|282.79|280.39|282.67|280.27|0
1649784300000|2022-04-12 17:25:00|282.47|280.07|282.79|280.39|282.79|280.39|282.47|280.07|0
1649784310000|2022-04-12 17:25:10|282.67|280.27|282.79|280.39|282.79|280.39|282.6|280.2|0
1649784320000|2022-04-12 17:25:20|282.67|280.27|282.41|280.01|282.67|280.27|282.41|280.01|0
1649784330000|2022-04-12 17:25:30|282.35|279.95|282.09|279.69|282.35|279.95|282.03|279.63|0
1649784340000|2022-04-12 17:25:40|282.16|279.76|282.41|280.01|282.41|280.01|282.16|279.76|0
1649784350000|2022-04-12 17:25:50|282.16|279.76|282.29|279.89|282.29|279.89|282.16|279.76|0
1649784360000|2022-04-12 17:26:00|282.41|280.01|282.54|280.14|282.54|280.14|282.41|280.01|0
1649784370000|2022-04-12 17:26:10|282.41|280.01|281.91|279.51|282.54|280.14|281.91|279.51|0
1649784380000|2022-04-12 17:26:20|281.78|279.38|281.59|279.19|281.78|279.38|281.53|279.13|0
1649784390000|2022-04-12 17:26:30|281.65|279.25|281.15|278.75|281.65|279.25|281.15|278.75|0
1649784400000|2022-04-12 17:26:40|281.28|278.88|281.4|279|281.4|279|281.28|278.88|0
1649784410000|2022-04-12 17:26:50|281.21|278.81|281.28|278.88|281.28|278.88|281.15|278.75|0
1649784420000|2022-04-12 17:27:00|281.4|279|281.15|278.75|281.4|279|281.15|278.75|0
1649784430000|2022-04-12 17:27:10|281.53|279.13|281.02|278.62|281.53|279.13|281.02|278.62|0
1649784440000|2022-04-12 17:27:20|280.9|278.5|281.28|278.88|281.28|278.88|280.9|278.5|0
1649784450000|2022-04-12 17:27:30|281.84|279.44|281.4|279|281.84|279.44|281.4|279|0
1649784460000|2022-04-12 17:27:40|281.21|278.81|281.02|278.62|281.21|278.81|281.02|278.62|0
1649784470000|2022-04-12 17:27:50|280.9|278.5|280.96|278.56|280.96|278.56|280.9|278.5|0
1649784480000|2022-04-12 17:28:00|281.15|278.75|280.77|278.37|281.15|278.75|280.77|278.37|0
1649784490000|2022-04-12 17:28:10|281.02|278.62|280.77|278.37|281.02|278.62|280.77|278.37|0
1649784500000|2022-04-12 17:28:20|280.9|278.5|281.15|278.75|281.15|278.75|280.9|278.5|0
1649784510000|2022-04-12 17:28:30|281.27|278.87|281.65|279.25|281.65|279.25|281.27|278.87|0
1649784520000|2022-04-12 17:28:40|281.78|279.38|281.78|279.38|281.78|279.38|281.78|279.38|0
1649784530000|2022-04-12 17:28:50|281.65|279.25|281.53|279.13|281.65|279.25|281.53|279.13|0
1649784540000|2022-04-12 17:29:00|281.91|279.51|281.65|279.25|281.91|279.51|281.65|279.25|0
1649784550000|2022-04-12 17:29:10|281.91|279.51|282.16|279.76|282.16|279.76|281.91|279.51|0
1649784560000|2022-04-12 17:29:20|282.29|279.89|281.91|279.51|282.41|280.01|281.91|279.51|0
1649784570000|2022-04-12 17:29:30|282.03|279.63|281.65|279.25|282.03|279.63|281.53|279.13|0
1649784580000|2022-04-12 17:29:40|281.53|279.13|281.02|278.62|281.53|279.13|281.02|278.62|0
1649784590000|2022-04-12 17:29:50|280.9|278.5|281.02|278.62|281.08|278.68|280.9|278.5|0
1649784600000|2022-04-12 17:30:00|281.27|278.87|280.9|278.5|281.4|279|280.9|278.5|0
1649784610000|2022-04-12 17:30:10|280.7|278.3|280.64|278.24|280.77|278.37|280.64|278.24|0
1649784620000|2022-04-12 17:30:20|280.77|278.37|279.64|277.24|280.77|278.37|279.64|277.24|0
1649784630000|2022-04-12 17:30:30|279.13|276.73|279.13|276.73|279.26|276.86|279.13|276.73|0
1649784640000|2022-04-12 17:30:40|279.26|276.86|279.38|276.98|279.64|277.24|279.26|276.86|0
1649784650000|2022-04-12 17:30:50|279.51|277.11|279.64|277.24|279.64|277.24|279.51|277.11|0
1649784660000|2022-04-12 17:31:00|279.76|277.36|279.26|276.86|279.76|277.36|279.26|276.86|0
1649784670000|2022-04-12 17:31:10|279.38|276.98|279.13|276.73|279.38|276.98|279.13|276.73|0
1649784680000|2022-04-12 17:31:20|279.26|276.86|279.26|276.86|279.26|276.86|279.13|276.73|0
1649784690000|2022-04-12 17:31:30|279.51|277.11|279.82|277.42|279.82|277.42|279.51|277.11|0
1649784700000|2022-04-12 17:31:40|280.01|277.61|280.07|277.67|280.39|277.99|280.01|277.61|0
1649784710000|2022-04-12 17:31:50|280.14|277.74|280.01|277.61|280.26|277.86|280.01|277.61|0
1649784720000|2022-04-12 17:32:00|279.89|277.49|280.26|277.86|280.26|277.86|279.89|277.49|0
1649784730000|2022-04-12 17:32:10|280.39|277.99|280.26|277.86|280.39|277.99|280.07|277.67|0
1649784740000|2022-04-12 17:32:20|280.32|277.92|280.39|277.99|280.39|277.99|280.26|277.86|0
1649784750000|2022-04-12 17:32:30|280.64|278.24|281.02|278.62|281.02|278.62|280.52|278.12|0
1649784760000|2022-04-12 17:32:40|281.15|278.75|281.27|278.87|281.4|279|281.15|278.75|0
1649784770000|2022-04-12 17:32:50|281.15|278.75|281.27|278.87|281.27|278.87|281.02|278.62|0
1649784780000|2022-04-12 17:33:00|281.71|279.31|281.78|279.38|281.9|279.5|281.65|279.25|0
1649784790000|2022-04-12 17:33:10|281.65|279.25|281.65|279.25|281.65|279.25|281.4|279|0
1649784800000|2022-04-12 17:33:20|281.53|279.13|281.15|278.75|281.53|279.13|281.15|278.75|0
1649784810000|2022-04-12 17:33:30|281.27|278.87|280.89|278.49|281.27|278.87|280.89|278.49|0
1649784820000|2022-04-12 17:33:40|281.02|278.62|281.27|278.87|281.27|278.87|281.02|278.62|0
1649784830000|2022-04-12 17:33:50|281.15|278.75|281.02|278.62|281.15|278.75|280.89|278.49|0
1649784840000|2022-04-12 17:34:00|281.15|278.75|280.89|278.49|281.15|278.75|280.89|278.49|0
1649784850000|2022-04-12 17:34:10|281.02|278.62|281.4|279|281.4|279|281.02|278.62|0
1649784860000|2022-04-12 17:34:20|281.65|279.25|281.52|279.12|281.78|279.38|281.52|279.12|0
1649784870000|2022-04-12 17:34:30|281.59|279.19|281.52|279.12|281.65|279.25|281.52|279.12|0
1649784880000|2022-04-12 17:34:40|281.46|279.06|281.9|279.5|281.96|279.56|281.46|279.06|0
1649784890000|2022-04-12 17:34:50|281.78|279.38|281.4|279|281.78|279.38|281.4|279|0
1649784900000|2022-04-12 17:35:00|281.27|278.87|281.4|279|281.4|279|281.27|278.87|0
1649784910000|2022-04-12 17:35:10|281.15|278.75|281.21|278.81|281.27|278.87|281.15|278.75|0
1649784920000|2022-04-12 17:35:20|281.15|278.75|280.77|278.37|281.15|278.75|280.77|278.37|0
1649784930000|2022-04-12 17:35:30|280.89|278.49|281.08|278.68|281.15|278.75|280.89|278.49|0
1649784940000|2022-04-12 17:35:40|280.89|278.49|280.89|278.49|281.02|278.62|280.89|278.49|0
1649784950000|2022-04-12 17:35:50|280.77|278.37|280.77|278.37|280.89|278.49|280.77|278.37|0
1649784960000|2022-04-12 17:36:00|280.64|278.24|280.77|278.37|280.89|278.49|280.64|278.24|0
1649784970000|2022-04-12 17:36:10|281.02|278.62|281.4|279|281.4|279|280.89|278.49|0
1649784980000|2022-04-12 17:36:20|281.27|278.87|280.95|278.55|281.4|279|280.95|278.55|0
1649784990000|2022-04-12 17:36:30|281.02|278.62|281.65|279.25|281.65|279.25|281.02|278.62|0
1649785000000|2022-04-12 17:36:40|281.78|279.38|281.78|279.38|281.9|279.5|281.78|279.38|0
1649785010000|2022-04-12 17:36:50|282.03|279.63|282.03|279.63|282.03|279.63|281.9|279.5|0
1649785020000|2022-04-12 17:37:00|281.4|279|281.02|278.62|281.4|279|281.02|278.62|0
1649785030000|2022-04-12 17:37:10|280.89|278.49|281.02|278.62|281.4|279|280.89|278.49|0
1649785040000|2022-04-12 17:37:20|280.77|278.37|281.02|278.62|281.02|278.62|280.77|278.37|0
1649785050000|2022-04-12 17:37:30|280.89|278.49|280.89|278.49|280.89|278.49|280.77|278.37|0
1649785060000|2022-04-12 17:37:40|281.02|278.62|281.52|279.12|281.52|279.12|281.02|278.62|0
1649785070000|2022-04-12 17:37:50|281.46|279.06|278.85|276.45|281.52|279.12|278.48|276.08|0
1649785080000|2022-04-12 17:38:00|278.48|276.08|279.81|277.41|279.94|277.54|278.48|276.08|0
1649785090000|2022-04-12 17:38:10|279.31|276.91|278.93|276.53|279.31|276.91|278.68|276.28|0
1649785100000|2022-04-12 17:38:20|278.8|276.4|278.93|276.53|278.93|276.53|278.8|276.4|0
1649785110000|2022-04-12 17:38:30|278.8|276.4|278.93|276.53|278.93|276.53|278.68|276.28|0
1649785120000|2022-04-12 17:38:40|278.8|276.4|279.18|276.78|279.18|276.78|278.8|276.4|0
1649785130000|2022-04-12 17:38:50|279.05|276.65|278.93|276.53|279.05|276.65|278.93|276.53|0
1649785140000|2022-04-12 17:39:00|278.3|275.9|278.11|275.71|278.3|275.9|278.05|275.65|0
1649785150000|2022-04-12 17:39:10|277.92|275.52|277.54|275.14|277.92|275.52|277.54|275.14|0
1649785160000|2022-04-12 17:39:20|277.92|275.52|277.8|275.4|277.98|275.58|277.8|275.4|0
1649785170000|2022-04-12 17:39:30|277.67|275.27|277.42|275.02|277.67|275.27|277.42|275.02|0
1649785180000|2022-04-12 17:39:40|277.54|275.14|277.42|275.02|277.54|275.14|277.29|274.89|0
1649785190000|2022-04-12 17:39:50|277.29|274.89|277.42|275.02|277.42|275.02|277.29|274.89|0
1649785200000|2022-04-12 17:40:00|277.54|275.14|277.29|274.89|277.54|275.14|277.17|274.77|0
1649785210000|2022-04-12 17:40:10|277.42|275.02|277.54|275.14|277.54|275.14|277.35|274.95|0
1649785220000|2022-04-12 17:40:20|277.6|275.2|277.73|275.33|277.73|275.33|277.6|275.2|0
1649785230000|2022-04-12 17:40:30|277.67|275.27|277.67|275.27|277.67|275.27|277.54|275.14|0
1649785240000|2022-04-12 17:40:40|277.92|275.52|277.35|274.95|277.92|275.52|277.35|274.95|0
1649785250000|2022-04-12 17:40:50|276.92|274.52|277.04|274.64|277.04|274.64|276.92|274.52|0
1649785260000|2022-04-12 17:41:00|276.41|274.01|276.41|274.01|276.54|274.14|276.41|274.01|0
1649785270000|2022-04-12 17:41:10|276.29|273.89|276.29|273.89|276.29|273.89|276.16|273.76|0
1649785280000|2022-04-12 17:41:20|276.04|273.64|276.54|274.14|276.54|274.14|276.04|273.64|0
1649785290000|2022-04-12 17:41:30|276.41|274.01|276.92|274.52|276.92|274.52|276.41|274.01|0
1649785300000|2022-04-12 17:41:40|277.17|274.77|277.17|274.77|277.17|274.77|277.04|274.64|0
1649785310000|2022-04-12 17:41:50|277.04|274.64|277.04|274.64|277.04|274.64|277.04|274.64|0
1649785320000|2022-04-12 17:42:00|276.66|274.26|276.41|274.01|276.66|274.26|276.41|274.01|0
1649785330000|2022-04-12 17:42:10|276.29|273.89|276.22|273.82|276.41|274.01|276.22|273.82|0
1649785340000|2022-04-12 17:42:20|276.16|273.76|276.35|273.95|276.35|273.95|276.16|273.76|0
1649785350000|2022-04-12 17:42:30|276.29|273.89|276.04|273.64|276.29|273.89|276.04|273.64|0
1649785360000|2022-04-12 17:42:40|276.16|273.76|275.91|273.51|276.16|273.76|275.79|273.39|0
1649785370000|2022-04-12 17:42:50|275.66|273.26|275.6|273.2|275.66|273.26|275.6|273.2|0
1649785380000|2022-04-12 17:43:00|275.54|273.14|275.91|273.51|275.91|273.51|275.54|273.14|0
1649785390000|2022-04-12 17:43:10|275.79|273.39|275.54|273.14|275.79|273.39|275.54|273.14|0
1649785400000|2022-04-12 17:43:20|275.41|273.01|275.04|272.64|275.41|273.01|275.04|272.64|0
1649785410000|2022-04-12 17:43:30|275.16|272.76|275.16|272.76|275.16|272.76|275.04|272.64|0
1649785420000|2022-04-12 17:43:40|275.29|272.89|275.29|272.89|275.29|272.89|275.29|272.89|0
1649785430000|2022-04-12 17:43:50|275.04|272.64|274.91|272.51|275.04|272.64|274.91|272.51|0
1649785440000|2022-04-12 17:44:00|275.04|272.64|275.29|272.89|275.29|272.89|275.04|272.64|0
1649785450000|2022-04-12 17:44:10|275.16|272.76|274.91|272.51|275.16|272.76|274.91|272.51|0
1649785460000|2022-04-12 17:44:20|274.66|272.26|274.66|272.26|274.79|272.39|274.66|272.26|0
1649785470000|2022-04-12 17:44:30|274.54|272.14|274.54|272.14|274.54|272.14|274.29|271.89|0
1649785480000|2022-04-12 17:44:40|274.41|272.01|274.54|272.14|274.66|272.26|274.41|272.01|0
1649785490000|2022-04-12 17:44:50|274.6|272.2|274.54|272.14|274.66|272.26|274.54|272.14|0
1649785500000|2022-04-12 17:45:00|274.41|272.01|274.41|272.01|274.41|272.01|274.29|271.89|0
1649785510000|2022-04-12 17:45:10|274.35|271.95|274.29|271.89|274.35|271.95|274.29|271.89|0
1649785520000|2022-04-12 17:45:20|274.41|272.01|274.91|272.51|274.91|272.51|274.41|272.01|0
1649785530000|2022-04-12 17:45:30|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649785540000|2022-04-12 17:45:40|274.29|271.89|274.29|271.89|274.29|271.89|274.16|271.76|0
1649785550000|2022-04-12 17:45:50|273.91|271.51|274.04|271.64|274.04|271.64|273.91|271.51|0
1649785560000|2022-04-12 17:46:00|274.29|271.89|274.16|271.76|274.29|271.89|274.04|271.64|0
1649785570000|2022-04-12 17:46:10|274.29|271.89|273.79|271.39|274.29|271.89|273.79|271.39|0
1649785580000|2022-04-12 17:46:20|273.41|271.01|273.54|271.14|273.79|271.39|273.41|271.01|0
1649785590000|2022-04-12 17:46:30|273.41|271.01|272.98|270.58|273.41|271.01|272.98|270.58|0
1649785600000|2022-04-12 17:46:40|272.54|270.14|272.92|270.52|272.92|270.52|272.54|270.14|0
1649785610000|2022-04-12 17:46:50|272.79|270.39|272.79|270.39|272.79|270.39|272.67|270.27|0
1649785620000|2022-04-12 17:47:00|272.92|270.52|273.04|270.64|273.17|270.77|272.79|270.39|0
1649785630000|2022-04-12 17:47:10|272.92|270.52|272.67|270.27|272.92|270.52|272.67|270.27|0
1649785640000|2022-04-12 17:47:20|272.54|270.14|272.54|270.14|272.54|270.14|272.54|270.14|0
1649785650000|2022-04-12 17:47:30|272.67|270.27|272.92|270.52|272.92|270.52|272.67|270.27|0
1649785660000|2022-04-12 17:47:40|273.04|270.64|272.73|270.33|273.04|270.64|272.67|270.27|0
1649785670000|2022-04-12 17:47:50|272.92|270.52|272.92|270.52|272.98|270.58|272.92|270.52|0
1649785680000|2022-04-12 17:48:00|272.79|270.39|272.67|270.27|272.79|270.39|272.67|270.27|0
1649785690000|2022-04-12 17:48:10|272.79|270.39|273.04|270.64|273.04|270.64|272.79|270.39|0
1649785700000|2022-04-12 17:48:20|272.92|270.52|273.16|270.76|273.16|270.76|272.92|270.52|0
1649785710000|2022-04-12 17:48:30|273.04|270.64|273.41|271.01|273.41|271.01|273.04|270.64|0
1649785720000|2022-04-12 17:48:40|273.47|271.07|273.79|271.39|273.79|271.39|273.47|271.07|0
1649785730000|2022-04-12 17:48:50|273.66|271.26|273.54|271.14|273.66|271.26|273.54|271.14|0
1649785740000|2022-04-12 17:49:00|273.04|270.64|273.1|270.7|273.1|270.7|272.92|270.52|0
1649785750000|2022-04-12 17:49:10|273.04|270.64|273.41|271.01|273.41|271.01|273.04|270.64|0
1649785760000|2022-04-12 17:49:20|273.29|270.89|273.16|270.76|273.29|270.89|273.16|270.76|0
1649785770000|2022-04-12 17:49:30|273.29|270.89|273.29|270.89|273.29|270.89|273.16|270.76|0
1649785780000|2022-04-12 17:49:40|273.35|270.95|273.1|270.7|273.35|270.95|273.1|270.7|0
1649785790000|2022-04-12 17:49:50|273.16|270.76|273.41|271.01|273.41|271.01|273.16|270.76|0
1649785800000|2022-04-12 17:50:00|273.29|270.89|273.16|270.76|273.29|270.89|273.16|270.76|0
1649785810000|2022-04-12 17:50:10|272.92|270.52|272.54|270.14|272.92|270.52|272.54|270.14|0
1649785820000|2022-04-12 17:50:20|272.67|270.27|273.04|270.64|273.04|270.64|272.67|270.27|0
1649785830000|2022-04-12 17:50:30|273.16|270.76|273.16|270.76|273.16|270.76|273.16|270.76|0
1649785840000|2022-04-12 17:50:40|272.42|270.02|272.42|270.02|272.67|270.27|272.42|270.02|0
1649785850000|2022-04-12 17:50:50|272.67|270.27|272.42|270.02|272.67|270.27|272.29|269.89|0
1649785860000|2022-04-12 17:51:00|272.29|269.89|272.05|269.65|272.29|269.89|272.05|269.65|0
1649785870000|2022-04-12 17:51:10|271.92|269.52|271.67|269.27|271.92|269.52|271.67|269.27|0
1649785880000|2022-04-12 17:51:20|271.8|269.4|271.8|269.4|271.86|269.46|271.8|269.4|0
1649785890000|2022-04-12 17:51:30|271.42|269.02|271.3|268.9|271.42|269.02|270.93|268.53|0
1649785900000|2022-04-12 17:51:40|271.18|268.78|270.93|268.53|271.18|268.78|270.93|268.53|0
1649785910000|2022-04-12 17:51:50|270.81|268.41|270.93|268.53|270.93|268.53|270.81|268.41|0
1649785920000|2022-04-12 17:52:00|270.86|268.46|270.81|268.41|270.86|268.46|270.68|268.28|0
1649785930000|2022-04-12 17:52:10|271.05|268.65|271.18|268.78|271.18|268.78|271.05|268.65|0
1649785940000|2022-04-12 17:52:20|271.05|268.65|271.18|268.78|271.18|268.78|270.93|268.53|0
1649785950000|2022-04-12 17:52:30|270.93|268.53|271.18|268.78|271.18|268.78|270.93|268.53|0
1649785960000|2022-04-12 17:52:40|271.05|268.65|270.68|268.28|271.18|268.78|270.68|268.28|0
1649785970000|2022-04-12 17:52:50|270.8|268.4|271.24|268.84|271.24|268.84|270.8|268.4|0
1649785980000|2022-04-12 17:53:00|270.99|268.59|270.93|268.53|271.18|268.78|270.93|268.53|0
1649785990000|2022-04-12 17:53:10|271.05|268.65|270.93|268.53|271.05|268.65|270.68|268.28|0
1649786000000|2022-04-12 17:53:20|270.68|268.28|271.05|268.65|271.05|268.65|270.68|268.28|0
1649786010000|2022-04-12 17:53:30|270.93|268.53|270.68|268.28|270.93|268.53|270.68|268.28|0
1649786020000|2022-04-12 17:53:40|270.56|268.16|270.43|268.03|270.56|268.16|270.43|268.03|0
1649786030000|2022-04-12 17:53:50|270.56|268.16|270.19|267.79|270.56|268.16|270.19|267.79|0
1649786040000|2022-04-12 17:54:00|270.12|267.72|270.31|267.91|270.31|267.91|270.12|267.72|0
1649786050000|2022-04-12 17:54:10|270.43|268.03|270.19|267.79|270.43|268.03|270.06|267.66|0
1649786060000|2022-04-12 17:54:20|270.06|267.66|270.06|267.66|270.06|267.66|269.94|267.54|0
1649786070000|2022-04-12 17:54:30|269.94|267.54|269.94|267.54|269.94|267.54|269.94|267.54|0
1649786080000|2022-04-12 17:54:40|270.06|267.66|270.43|268.03|270.43|268.03|270.06|267.66|0
1649786090000|2022-04-12 17:54:50|270.31|267.91|270.43|268.03|270.43|268.03|270.31|267.91|0
1649786100000|2022-04-12 17:55:00|270.31|267.91|270.06|267.66|270.31|267.91|270.06|267.66|0
1649786110000|2022-04-12 17:55:10|269.94|267.54|269.44|267.04|269.94|267.54|269.44|267.04|0
1649786120000|2022-04-12 17:55:20|269.32|266.92|268.58|266.18|269.32|266.92|268.58|266.18|0
1649786130000|2022-04-12 17:55:30|268.95|266.55|269.07|266.67|269.07|266.67|268.83|266.43|0
1649786140000|2022-04-12 17:55:40|269.44|267.04|269.57|267.17|269.57|267.17|269.44|267.04|0
1649786150000|2022-04-12 17:55:50|269.44|267.04|268.95|266.55|269.44|267.04|268.95|266.55|0
1649786160000|2022-04-12 17:56:00|268.83|266.43|269.2|266.8|269.32|266.92|268.83|266.43|0
1649786170000|2022-04-12 17:56:10|269.44|267.04|268.83|266.43|269.44|267.04|268.83|266.43|0
1649786180000|2022-04-12 17:56:20|268.95|266.55|268.83|266.43|268.95|266.55|268.7|266.3|0
1649786190000|2022-04-12 17:56:30|269.2|266.8|269.2|266.8|269.32|266.92|269.2|266.8|0
1649786200000|2022-04-12 17:56:40|269.32|266.92|269.07|266.67|269.32|266.92|269.07|266.67|0
1649786220000|2022-04-12 17:57:00|268.95|266.55|268.7|266.3|268.95|266.55|268.7|266.3|0
1649786230000|2022-04-12 17:57:10|268.83|266.43|268.7|266.3|268.83|266.43|268.7|266.3|0
1649786240000|2022-04-12 17:57:20|268.58|266.18|268.46|266.06|268.7|266.3|268.46|266.06|0
1649786250000|2022-04-12 17:57:30|268.7|266.3|268.58|266.18|268.83|266.43|268.58|266.18|0
1649786260000|2022-04-12 17:57:40|268.46|266.06|268.33|265.93|268.46|266.06|268.33|265.93|0
1649786270000|2022-04-12 17:57:50|268.46|266.06|268.33|265.93|268.46|266.06|268.33|265.93|0
1649786280000|2022-04-12 17:58:00|268.46|266.06|268.7|266.3|268.7|266.3|268.33|265.93|0
1649786290000|2022-04-12 17:58:10|268.33|265.93|268.21|265.81|268.33|265.93|268.21|265.81|0
1649786300000|2022-04-12 17:58:20|268.33|265.93|268.7|266.3|268.7|266.3|268.33|265.93|0
1649786310000|2022-04-12 17:58:30|268.83|266.43|268.7|266.3|268.83|266.43|268.58|266.18|0
1649786320000|2022-04-12 17:58:40|268.95|266.55|268.83|266.43|268.95|266.55|268.7|266.3|0
1649786330000|2022-04-12 17:58:50|268.46|266.06|268.7|266.3|268.83|266.43|268.46|266.06|0
1649786340000|2022-04-12 17:59:00|268.83|266.43|265.74|263.34|268.83|266.43|265.74|263.34|0
1649786350000|2022-04-12 17:59:10|265.62|263.22|268.77|266.37|268.77|266.37|265.62|263.22|0
1649786360000|2022-04-12 17:59:20|268.9|266.5|268.9|266.5|269.02|266.62|268.9|266.5|0
1649786370000|2022-04-12 17:59:30|269.02|266.62|269.14|266.74|269.39|266.99|269.02|266.62|0
1649786380000|2022-04-12 17:59:40|268.9|266.5|268.65|266.25|268.9|266.5|268.53|266.13|0
1649786390000|2022-04-12 17:59:50|268.77|266.37|269.02|266.62|269.02|266.62|268.77|266.37|0
1649786400000|2022-04-12 18:00:00|269.14|266.74|269.02|266.62|269.14|266.74|268.77|266.37|0
1649786410000|2022-04-12 18:00:10|268.4|266|268.53|266.13|268.65|266.25|268.4|266|0
1649786420000|2022-04-12 18:00:20|268.28|265.88|268.28|265.88|268.4|266|268.16|265.76|0
1649786430000|2022-04-12 18:00:30|268.16|265.76|268.16|265.76|268.16|265.76|268.03|265.63|0
1649786440000|2022-04-12 18:00:40|268.03|265.63|267.97|265.57|268.03|265.63|267.54|265.14|0
1649786450000|2022-04-12 18:00:50|268.03|265.63|268.03|265.63|268.28|265.88|268.03|265.63|0
1649786460000|2022-04-12 18:01:00|268.28|265.88|268.16|265.76|268.28|265.88|268.16|265.76|0
1649786470000|2022-04-12 18:01:10|267.79|265.39|267.17|264.77|267.79|265.39|267.17|264.77|0
1649786480000|2022-04-12 18:01:20|267.54|265.14|267.79|265.39|267.79|265.39|267.54|265.14|0
1649786490000|2022-04-12 18:01:30|267.91|265.51|268.03|265.63|268.03|265.63|267.91|265.51|0
1649786500000|2022-04-12 18:01:40|267.91|265.51|268.03|265.63|268.03|265.63|267.91|265.51|0
1649786510000|2022-04-12 18:01:50|267.91|265.51|267.91|265.51|267.91|265.51|267.79|265.39|0
1649786520000|2022-04-12 18:02:00|267.79|265.39|267.79|265.39|267.79|265.39|267.54|265.14|0
1649786530000|2022-04-12 18:02:10|267.91|265.51|267.66|265.26|267.91|265.51|267.66|265.26|0
1649786540000|2022-04-12 18:02:20|267.79|265.39|268.46|266.06|268.46|266.06|267.79|265.39|0
1649786550000|2022-04-12 18:02:30|268.4|266|268.4|266|268.53|266.13|268.4|266|0
1649786560000|2022-04-12 18:02:40|268.16|265.76|268.28|265.88|268.28|265.88|268.16|265.76|0
1649786570000|2022-04-12 18:02:50|268.16|265.76|268.28|265.88|268.28|265.88|268.16|265.76|0
1649786580000|2022-04-12 18:03:00|268.65|266.25|268.53|266.13|268.65|266.25|268.53|266.13|0
1649786590000|2022-04-12 18:03:10|268.65|266.25|268.65|266.25|268.71|266.31|268.65|266.25|0
1649786600000|2022-04-12 18:03:20|268.77|266.37|269.14|266.74|269.14|266.74|268.77|266.37|0
1649786610000|2022-04-12 18:03:30|269.27|266.87|269.39|266.99|269.39|266.99|269.27|266.87|0
1649786620000|2022-04-12 18:03:40|269.27|266.87|269.27|266.87|269.27|266.87|269.14|266.74|0
1649786630000|2022-04-12 18:03:50|269.39|266.99|269.2|266.8|269.39|266.99|269.02|266.62|0
1649786640000|2022-04-12 18:04:00|269.27|266.87|269.39|266.99|269.39|266.99|269.14|266.74|0
1649786650000|2022-04-12 18:04:10|269.45|267.05|269.76|267.36|269.76|267.36|269.39|266.99|0
1649786660000|2022-04-12 18:04:20|269.88|267.48|269.88|267.48|270.13|267.73|269.88|267.48|0
1649786670000|2022-04-12 18:04:30|270.01|267.61|270.13|267.73|270.13|267.73|269.88|267.48|0
1649786680000|2022-04-12 18:04:40|270.01|267.61|270.38|267.98|270.38|267.98|270.01|267.61|0
1649786690000|2022-04-12 18:04:50|270.63|268.23|270.75|268.35|270.87|268.47|270.63|268.23|0
1649786700000|2022-04-12 18:05:00|270.5|268.1|270.75|268.35|270.75|268.35|270.38|267.98|0
1649786710000|2022-04-12 18:05:10|270.5|268.1|270.25|267.85|270.5|268.1|270.25|267.85|0
1649786720000|2022-04-12 18:05:20|270.5|268.1|270.5|268.1|270.62|268.22|270.44|268.04|0
1649786730000|2022-04-12 18:05:30|270.38|267.98|270.87|268.47|270.87|268.47|270.38|267.98|0
1649786740000|2022-04-12 18:05:40|271|268.6|271.62|269.22|271.62|269.22|271|268.6|0
1649786750000|2022-04-12 18:05:50|271.74|269.34|271.62|269.22|271.99|269.59|271.62|269.22|0
1649786760000|2022-04-12 18:06:00|271.24|268.84|271.74|269.34|271.74|269.34|271.24|268.84|0
1649786770000|2022-04-12 18:06:10|271.92|269.52|272.11|269.71|272.11|269.71|271.86|269.46|0
1649786780000|2022-04-12 18:06:20|271.99|269.59|271.99|269.59|272.11|269.71|271.99|269.59|0
1649786790000|2022-04-12 18:06:30|271.86|269.46|271.86|269.46|271.86|269.46|271.86|269.46|0
1649786800000|2022-04-12 18:06:40|271.99|269.59|272.24|269.84|272.24|269.84|271.99|269.59|0
1649786810000|2022-04-12 18:06:50|272.11|269.71|272.11|269.71|272.11|269.71|272.11|269.71|0
1649786820000|2022-04-12 18:07:00|271.99|269.59|271.68|269.28|272.24|269.84|271.68|269.28|0
1649786830000|2022-04-12 18:07:10|271.74|269.34|272.36|269.96|272.36|269.96|271.74|269.34|0
1649786840000|2022-04-12 18:07:20|271.99|269.59|272.24|269.84|272.24|269.84|271.86|269.46|0
1649786850000|2022-04-12 18:07:30|272.36|269.96|272.24|269.84|272.48|270.08|272.24|269.84|0
1649786860000|2022-04-12 18:07:40|271.99|269.59|272.3|269.9|272.3|269.9|271.92|269.52|0
1649786870000|2022-04-12 18:07:50|272.48|270.08|272.24|269.84|272.48|270.08|272.24|269.84|0
1649786880000|2022-04-12 18:08:00|272.36|269.96|272.48|270.08|272.48|270.08|272.36|269.96|0
1649786890000|2022-04-12 18:08:10|272.61|270.21|272.48|270.08|272.61|270.21|272.48|270.08|0
1649786900000|2022-04-12 18:08:20|272.42|270.02|271.99|269.59|272.42|270.02|271.99|269.59|0
1649786910000|2022-04-12 18:08:30|272.11|269.71|272.24|269.84|272.24|269.84|272.11|269.71|0
1649786920000|2022-04-12 18:08:40|272.11|269.71|271.74|269.34|272.11|269.71|271.74|269.34|0
1649786930000|2022-04-12 18:08:50|271.67|269.27|271.49|269.09|271.67|269.27|271.49|269.09|0
1649786940000|2022-04-12 18:09:00|271.37|268.97|271.18|268.78|271.37|268.97|271.18|268.78|0
1649786950000|2022-04-12 18:09:10|271.12|268.72|270.99|268.59|271.12|268.72|270.99|268.59|0
1649786960000|2022-04-12 18:09:20|270.38|267.98|270.62|268.22|270.62|268.22|270.38|267.98|0
1649786970000|2022-04-12 18:09:30|270.75|268.35|270.87|268.47|270.87|268.47|270.62|268.22|0
1649786980000|2022-04-12 18:09:40|270.99|268.59|271.24|268.84|271.24|268.84|270.99|268.59|0
1649786990000|2022-04-12 18:09:50|271.12|268.72|270.99|268.59|271.12|268.72|270.99|268.59|0
1649787000000|2022-04-12 18:10:00|270.75|268.35|270.75|268.35|270.75|268.35|270.75|268.35|0
1649787010000|2022-04-12 18:10:10|270.87|268.47|270.5|268.1|270.87|268.47|270.5|268.1|0
1649787020000|2022-04-12 18:10:20|270.25|267.85|270.13|267.73|270.25|267.85|270.13|267.73|0
1649787030000|2022-04-12 18:10:30|270.38|267.98|270.31|267.91|270.38|267.98|270.31|267.91|0
1649787040000|2022-04-12 18:10:40|270.38|267.98|270|267.6|270.38|267.98|270|267.6|0
1649787050000|2022-04-12 18:10:50|269.88|267.48|269.76|267.36|269.88|267.48|269.76|267.36|0
1649787060000|2022-04-12 18:11:00|270.13|267.73|269.88|267.48|270.13|267.73|269.76|267.36|0
1649787070000|2022-04-12 18:11:10|269.69|267.29|269.51|267.11|269.69|267.29|269.51|267.11|0
1649787080000|2022-04-12 18:11:20|269.63|267.23|269.63|267.23|269.69|267.29|269.63|267.23|0
1649787090000|2022-04-12 18:11:30|269.57|267.17|269.63|267.23|269.63|267.23|269.57|267.17|0
1649787100000|2022-04-12 18:11:40|270|267.6|270|267.6|270.13|267.73|270|267.6|0
1649787110000|2022-04-12 18:11:50|269.94|267.54|269.76|267.36|270|267.6|269.76|267.36|0
1649787120000|2022-04-12 18:12:00|269.63|267.23|269.51|267.11|269.63|267.23|269.51|267.11|0
1649787130000|2022-04-12 18:12:10|269.63|267.23|269.39|266.99|269.76|267.36|269.39|266.99|0
1649787140000|2022-04-12 18:12:20|269.14|266.74|269.51|267.11|269.51|267.11|269.14|266.74|0
1649787150000|2022-04-12 18:12:30|269.44|267.04|269.57|267.17|269.57|267.17|269.39|266.99|0
1649787160000|2022-04-12 18:12:40|269.63|267.23|269.26|266.86|269.63|267.23|269.26|266.86|0
1649787170000|2022-04-12 18:12:50|269.39|266.99|269.02|266.62|269.39|266.99|268.89|266.49|0
1649787180000|2022-04-12 18:13:00|268.89|266.49|268.77|266.37|269.02|266.62|268.65|266.25|0
1649787190000|2022-04-12 18:13:10|268.65|266.25|268.4|266|268.65|266.25|268.4|266|0
1649787200000|2022-04-12 18:13:20|268.52|266.12|268.52|266.12|268.52|266.12|268.28|265.88|0
1649787210000|2022-04-12 18:13:30|268.4|266|268.4|266|268.52|266.12|268.28|265.88|0
1649787220000|2022-04-12 18:13:40|268.52|266.12|268.89|266.49|268.89|266.49|268.52|266.12|0
1649787230000|2022-04-12 18:13:50|269.01|266.61|268.89|266.49|269.01|266.61|268.89|266.49|0
1649787240000|2022-04-12 18:14:00|268.27|265.87|268.27|265.87|268.27|265.87|268.27|265.87|0
1649787250000|2022-04-12 18:14:10|268.15|265.75|268.4|266|268.64|266.24|268.15|265.75|0
1649787260000|2022-04-12 18:14:20|268.27|265.87|268.27|265.87|268.27|265.87|268.27|265.87|0
1649787270000|2022-04-12 18:14:30|268.4|266|267.66|265.26|268.4|266|267.66|265.26|0
1649787280000|2022-04-12 18:14:40|267.72|265.32|267.41|265.01|267.72|265.32|267.41|265.01|0
1649787290000|2022-04-12 18:14:50|267.29|264.89|267.04|264.64|267.29|264.89|267.04|264.64|0
1649787300000|2022-04-12 18:15:00|266.92|264.52|266.8|264.4|266.92|264.52|266.8|264.4|0
1649787310000|2022-04-12 18:15:10|266.55|264.15|266.49|264.09|266.55|264.15|266.43|264.03|0
1649787320000|2022-04-12 18:15:20|266.68|264.28|266.92|264.52|266.92|264.52|266.68|264.28|0
1649787330000|2022-04-12 18:15:30|266.55|264.15|266.31|263.91|266.55|264.15|266.19|263.79|0
1649787340000|2022-04-12 18:15:40|266.19|263.79|266.06|263.66|266.19|263.79|266.06|263.66|0
1649787350000|2022-04-12 18:15:50|266.19|263.79|265.63|263.23|266.19|263.79|265.63|263.23|0
1649787360000|2022-04-12 18:16:00|265.69|263.29|265.57|263.17|265.69|263.29|265.57|263.17|0
1649787370000|2022-04-12 18:16:10|265.33|262.93|264.96|262.56|265.33|262.93|264.96|262.56|0
1649787380000|2022-04-12 18:16:20|265.2|262.8|265.08|262.68|265.2|262.8|265.08|262.68|0
1649787390000|2022-04-12 18:16:30|265.45|263.05|265.2|262.8|265.45|263.05|265.2|262.8|0
1649787400000|2022-04-12 18:16:40|265.33|262.93|265.45|263.05|265.45|263.05|265.33|262.93|0
1649787410000|2022-04-12 18:16:50|265.33|262.93|265.82|263.42|265.82|263.42|265.33|262.93|0
1649787420000|2022-04-12 18:17:00|268.72|266.32|268.6|266.2|268.72|266.32|268.47|266.07|0
1649787430000|2022-04-12 18:17:10|268.84|266.44|268.84|266.44|268.84|266.44|268.72|266.32|0
1649787440000|2022-04-12 18:17:20|268.96|266.56|269.09|266.69|269.09|266.69|268.96|266.56|0
1649787450000|2022-04-12 18:17:30|268.84|266.44|268.29|265.89|268.84|266.44|268.29|265.89|0
1649787460000|2022-04-12 18:17:40|268.35|265.95|268.47|266.07|268.47|266.07|268.16|265.76|0
1649787470000|2022-04-12 18:17:50|268.41|266.01|268.35|265.95|268.41|266.01|268.23|265.83|0
1649787480000|2022-04-12 18:18:00|267.74|265.34|267.49|265.09|267.74|265.34|267.49|265.09|0
1649787490000|2022-04-12 18:18:10|267.62|265.22|267.37|264.97|267.62|265.22|267.37|264.97|0
1649787500000|2022-04-12 18:18:20|267.25|264.85|267.37|264.97|267.49|265.09|267.25|264.85|0
1649787510000|2022-04-12 18:18:30|267.62|265.22|267.43|265.03|267.62|265.22|267.43|265.03|0
1649787520000|2022-04-12 18:18:40|267.37|264.97|267.49|265.09|267.49|265.09|267.25|264.85|0
1649787530000|2022-04-12 18:18:50|267.86|265.46|267.98|265.58|268.1|265.7|267.86|265.46|0
1649787540000|2022-04-12 18:19:00|268.1|265.7|267.74|265.34|268.1|265.7|267.49|265.09|0
1649787550000|2022-04-12 18:19:10|267.61|265.21|267.61|265.21|267.61|265.21|267.49|265.09|0
1649787560000|2022-04-12 18:19:20|267.37|264.97|267.25|264.85|267.37|264.97|267.25|264.85|0
1649787570000|2022-04-12 18:19:30|267.74|265.34|267.61|265.21|267.74|265.34|267.49|265.09|0
1649787580000|2022-04-12 18:19:40|267.74|265.34|267.98|265.58|267.98|265.58|267.74|265.34|0
1649787590000|2022-04-12 18:19:50|268.1|265.7|267.86|265.46|268.1|265.7|267.86|265.46|0
1649787600000|2022-04-12 18:20:00|267.61|265.21|267.74|265.34|267.74|265.34|267.61|265.21|0
1649787610000|2022-04-12 18:20:10|267.61|265.21|267.74|265.34|267.74|265.34|267.49|265.09|0
1649787620000|2022-04-12 18:20:20|267.61|265.21|268.35|265.95|268.35|265.95|267.61|265.21|0
1649787630000|2022-04-12 18:20:30|268.72|266.32|268.59|266.19|268.72|266.32|268.47|266.07|0
1649787640000|2022-04-12 18:20:40|268.35|265.95|268.72|266.32|268.72|266.32|268.35|265.95|0
1649787650000|2022-04-12 18:20:50|269.09|266.69|269.27|266.87|269.33|266.93|269.09|266.69|0
1649787660000|2022-04-12 18:21:00|269.33|266.93|269.09|266.69|269.33|266.93|269.09|266.69|0
1649787670000|2022-04-12 18:21:10|269.45|267.05|269.09|266.69|269.45|267.05|268.96|266.56|0
1649787680000|2022-04-12 18:21:20|269.21|266.81|269.21|266.81|269.21|266.81|269.21|266.81|0
1649787690000|2022-04-12 18:21:30|269.02|266.62|268.47|266.07|269.02|266.62|268.47|266.07|0
1649787700000|2022-04-12 18:21:40|268.23|265.83|268.35|265.95|268.35|265.95|268.23|265.83|0
1649787710000|2022-04-12 18:21:50|268.59|266.19|268.23|265.83|268.59|266.19|268.23|265.83|0
1649787720000|2022-04-12 18:22:00|268.35|265.95|268.41|266.01|268.59|266.19|268.23|265.83|0
1649787730000|2022-04-12 18:22:10|268.35|265.95|268.41|266.01|268.72|266.32|268.35|265.95|0
1649787740000|2022-04-12 18:22:20|268.59|266.19|268.72|266.32|268.72|266.32|268.47|266.07|0
1649787750000|2022-04-12 18:22:30|268.59|266.19|268.41|266.01|268.59|266.19|268.41|266.01|0
1649787760000|2022-04-12 18:22:40|268.59|266.19|268.1|265.7|268.59|266.19|268.1|265.7|0
1649787770000|2022-04-12 18:22:50|267.98|265.58|267.74|265.34|268.1|265.7|267.74|265.34|0
1649787780000|2022-04-12 18:23:00|267.61|265.21|267.74|265.34|267.98|265.58|267.61|265.21|0
1649787790000|2022-04-12 18:23:10|267.98|265.58|267.86|265.46|267.98|265.58|267.86|265.46|0
1649787800000|2022-04-12 18:23:20|267.74|265.34|267.74|265.34|267.86|265.46|267.74|265.34|0
1649787810000|2022-04-12 18:23:30|267.61|265.21|267.61|265.21|267.74|265.34|267.61|265.21|0
1649787820000|2022-04-12 18:23:40|267.49|265.09|267.49|265.09|267.49|265.09|267.49|265.09|0
1649787830000|2022-04-12 18:23:50|267.37|264.97|267.25|264.85|267.37|264.97|267.25|264.85|0
1649787840000|2022-04-12 18:24:00|267.12|264.72|267.25|264.85|267.25|264.85|267.12|264.72|0
1649787850000|2022-04-12 18:24:10|267.74|265.34|267.86|265.46|267.98|265.58|267.74|265.34|0
1649787860000|2022-04-12 18:24:20|267.98|265.58|267.37|264.97|267.98|265.58|267.37|264.97|0
1649787870000|2022-04-12 18:24:30|267.86|265.46|267.98|265.58|268.1|265.7|267.86|265.46|0
1649787880000|2022-04-12 18:24:40|267.49|265.09|267.49|265.09|267.49|265.09|267.49|265.09|0
1649787890000|2022-04-12 18:24:50|267.37|264.97|267.49|265.09|267.49|265.09|267.37|264.97|0
1649787900000|2022-04-12 18:25:00|267.37|264.97|267|264.6|267.37|264.97|267|264.6|0
1649787910000|2022-04-12 18:25:10|267.12|264.72|267.25|264.85|267.25|264.85|267.12|264.72|0
1649787920000|2022-04-12 18:25:20|267.43|265.03|267.25|264.85|267.43|265.03|267.12|264.72|0
1649787930000|2022-04-12 18:25:30|267.37|264.97|267.55|265.15|267.55|265.15|267.37|264.97|0
1649787940000|2022-04-12 18:25:40|267.61|265.21|267.98|265.58|267.98|265.58|267.61|265.21|0
1649787950000|2022-04-12 18:25:50|267.79|265.39|267.73|265.33|267.79|265.39|267.61|265.21|0
1649787960000|2022-04-12 18:26:00|267.37|264.97|267.86|265.46|267.86|265.46|267.37|264.97|0
1649787970000|2022-04-12 18:26:10|267.98|265.58|267.98|265.58|267.98|265.58|267.86|265.46|0
1649787980000|2022-04-12 18:26:20|267.61|265.21|267.73|265.33|267.86|265.46|267.61|265.21|0
1649787990000|2022-04-12 18:26:30|267.86|265.46|267.49|265.09|267.86|265.46|267.49|265.09|0
1649788000000|2022-04-12 18:26:40|267.61|265.21|267.61|265.21|267.73|265.33|267.61|265.21|0
1649788010000|2022-04-12 18:26:50|267.73|265.33|267.98|265.58|267.98|265.58|267.73|265.33|0
1649788020000|2022-04-12 18:27:00|267.61|265.21|267.86|265.46|267.98|265.58|267.61|265.21|0
1649788030000|2022-04-12 18:27:10|267.73|265.33|267.49|265.09|267.73|265.33|267.49|265.09|0
1649788040000|2022-04-12 18:27:20|267.24|264.84|267.49|265.09|267.49|265.09|267.24|264.84|0
1649788050000|2022-04-12 18:27:30|267.37|264.97|267.86|265.46|267.86|265.46|267.37|264.97|0
1649788060000|2022-04-12 18:27:40|267.67|265.27|267.67|265.27|267.73|265.33|267.67|265.27|0
1649788070000|2022-04-12 18:27:50|267.86|265.46|268.1|265.7|268.1|265.7|267.86|265.46|0
1649788080000|2022-04-12 18:28:00|267.98|265.58|267.86|265.46|267.98|265.58|267.86|265.46|0
1649788090000|2022-04-12 18:28:10|267.61|265.21|267.86|265.46|267.86|265.46|267.61|265.21|0
1649788100000|2022-04-12 18:28:20|267.98|265.58|267.86|265.46|268.1|265.7|267.86|265.46|0
1649788110000|2022-04-12 18:28:30|267.98|265.58|267.73|265.33|267.98|265.58|267.73|265.33|0
1649788120000|2022-04-12 18:28:40|267.86|265.46|267.42|265.02|267.86|265.46|267.42|265.02|0
1649788130000|2022-04-12 18:28:50|267.37|264.97|267.67|265.27|267.73|265.33|267.37|264.97|0
1649788140000|2022-04-12 18:29:00|267.61|265.21|267.49|265.09|267.61|265.21|267.42|265.02|0
1649788150000|2022-04-12 18:29:10|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1649788160000|2022-04-12 18:29:20|267.37|264.97|267|264.6|267.37|264.97|267|264.6|0
1649788170000|2022-04-12 18:29:30|266.88|264.48|266.63|264.23|266.88|264.48|266.63|264.23|0
1649788180000|2022-04-12 18:29:40|266.75|264.35|266.39|263.99|266.75|264.35|266.39|263.99|0
1649788190000|2022-04-12 18:29:50|266.57|264.17|266.57|264.17|266.57|264.17|266.57|264.17|0
1649788200000|2022-04-12 18:30:00|266.51|264.11|266.27|263.87|266.51|264.11|266.27|263.87|0
1649788210000|2022-04-12 18:30:10|266.63|264.23|266.75|264.35|266.75|264.35|266.51|264.11|0
1649788220000|2022-04-12 18:30:20|266.93|264.53|266.88|264.48|266.93|264.53|266.88|264.48|0
1649788230000|2022-04-12 18:30:30|266.51|264.11|266.39|263.99|266.51|264.11|266.39|263.99|0
1649788240000|2022-04-12 18:30:40|266.27|263.87|266.27|263.87|266.39|263.99|266.27|263.87|0
1649788250000|2022-04-12 18:30:50|266.39|263.99|266.27|263.87|266.39|263.99|266.27|263.87|0
1649788260000|2022-04-12 18:31:00|265.78|263.38|266.88|264.48|266.88|264.48|265.78|263.38|0
1649788270000|2022-04-12 18:31:10|266.75|264.35|266.75|264.35|266.75|264.35|266.75|264.35|0
1649788280000|2022-04-12 18:31:20|267.24|264.84|267.36|264.96|267.36|264.96|267.12|264.72|0
1649788290000|2022-04-12 18:31:30|267.18|264.78|267.36|264.96|267.36|264.96|267.18|264.78|0
1649788300000|2022-04-12 18:31:40|267.24|264.84|267.49|265.09|267.49|265.09|267.24|264.84|0
1649788310000|2022-04-12 18:31:50|267.36|264.96|267.12|264.72|267.36|264.96|267|264.6|0
1649788320000|2022-04-12 18:32:00|267.24|264.84|267.49|265.09|267.49|265.09|267.24|264.84|0
1649788330000|2022-04-12 18:32:10|267.42|265.02|267|264.6|267.42|265.02|267|264.6|0
1649788340000|2022-04-12 18:32:20|266.81|264.41|266.51|264.11|266.81|264.41|266.39|263.99|0
1649788350000|2022-04-12 18:32:30|266.63|264.23|265.9|263.5|266.63|264.23|265.9|263.5|0
1649788360000|2022-04-12 18:32:40|266.02|263.62|265.41|263.01|266.02|263.62|265.41|263.01|0
1649788370000|2022-04-12 18:32:50|265.29|262.89|265.05|262.65|265.29|262.89|264.86|262.46|0
1649788380000|2022-04-12 18:33:00|264.98|262.58|264.32|261.92|264.98|262.58|264.32|261.92|0
1649788390000|2022-04-12 18:33:10|264.19|261.79|264.44|262.04|264.44|262.04|264.19|261.79|0
1649788400000|2022-04-12 18:33:20|264.56|262.16|264.56|262.16|264.68|262.28|264.56|262.16|0
1649788410000|2022-04-12 18:33:30|264.32|261.92|264.68|262.28|264.68|262.28|264.32|261.92|0
1649788420000|2022-04-12 18:33:40|264.44|262.04|264.32|261.92|264.44|262.04|264.32|261.92|0
1649788430000|2022-04-12 18:33:50|264.44|262.04|264.19|261.79|264.44|262.04|264.19|261.79|0
1649788440000|2022-04-12 18:34:00|264.32|261.92|264.19|261.79|264.44|262.04|264.19|261.79|0
1649788450000|2022-04-12 18:34:10|264.07|261.67|264.56|262.16|264.68|262.28|264.07|261.67|0
1649788460000|2022-04-12 18:34:20|264.92|262.52|265.29|262.89|265.29|262.89|264.8|262.4|0
1649788470000|2022-04-12 18:34:30|265.23|262.83|265.65|263.25|265.65|263.25|265.23|262.83|0
1649788480000|2022-04-12 18:34:40|265.78|263.38|267.24|264.84|267.24|264.84|265.78|263.38|0
1649788490000|2022-04-12 18:34:50|266.75|264.35|267|264.6|267|264.6|266.75|264.35|0
1649788500000|2022-04-12 18:35:00|266.63|264.23|266.87|264.47|266.87|264.47|266.26|263.86|0
1649788510000|2022-04-12 18:35:10|266.63|264.23|265.9|263.5|266.63|264.23|265.9|263.5|0
1649788520000|2022-04-12 18:35:20|265.96|263.56|266.08|263.68|266.08|263.68|265.78|263.38|0
1649788530000|2022-04-12 18:35:30|266.26|263.86|266.39|263.99|266.39|263.99|266.26|263.86|0
1649788540000|2022-04-12 18:35:40|266.51|264.11|267.49|265.09|267.49|265.09|266.51|264.11|0
1649788550000|2022-04-12 18:35:50|267.36|264.96|267.85|265.45|267.85|265.45|267.36|264.96|0
1649788560000|2022-04-12 18:36:00|267.98|265.58|267.98|265.58|268.1|265.7|267.98|265.58|0
1649788570000|2022-04-12 18:36:10|267.73|265.33|267.97|265.57|268.1|265.7|267.73|265.33|0
1649788580000|2022-04-12 18:36:20|267.85|265.45|267.49|265.09|267.85|265.45|267.49|265.09|0
1649788590000|2022-04-12 18:36:30|267.36|264.96|267.42|265.02|267.42|265.02|267.36|264.96|0
1649788600000|2022-04-12 18:36:40|267.73|265.33|267.85|265.45|267.85|265.45|267.73|265.33|0
1649788610000|2022-04-12 18:36:50|267.97|265.57|267.85|265.45|267.97|265.57|267.73|265.33|0
1649788620000|2022-04-12 18:37:00|267.73|265.33|267.97|265.57|267.97|265.57|267.48|265.08|0
1649788630000|2022-04-12 18:37:10|268.1|265.7|268.59|266.19|268.59|266.19|267.79|265.39|0
1649788640000|2022-04-12 18:37:20|268.46|266.06|268.71|266.31|268.71|266.31|268.46|266.06|0
1649788650000|2022-04-12 18:37:30|268.59|266.19|268.59|266.19|268.96|266.56|268.59|266.19|0
1649788660000|2022-04-12 18:37:40|268.71|266.31|267.73|265.33|268.71|266.31|267.73|265.33|0
1649788670000|2022-04-12 18:37:50|267.85|265.45|267.73|265.33|267.85|265.45|267.73|265.33|0
1649788680000|2022-04-12 18:38:00|267.61|265.21|267.85|265.45|267.85|265.45|267.61|265.21|0
1649788690000|2022-04-12 18:38:10|267.36|264.96|267.24|264.84|267.36|264.96|267.24|264.84|0
1649788700000|2022-04-12 18:38:20|267.36|264.96|267.85|265.45|267.85|265.45|267.24|264.84|0
1649788710000|2022-04-12 18:38:30|267.48|265.08|267.36|264.96|267.48|265.08|267.36|264.96|0
1649788720000|2022-04-12 18:38:40|267.42|265.02|267.24|264.84|267.48|265.08|267.24|264.84|0
1649788730000|2022-04-12 18:38:50|267.61|265.21|267.85|265.45|267.97|265.57|267.61|265.21|0
1649788740000|2022-04-12 18:39:00|268.1|265.7|267.61|265.21|268.22|265.82|267.61|265.21|0
1649788750000|2022-04-12 18:39:10|267.36|264.96|267.36|264.96|267.36|264.96|267.24|264.84|0
1649788760000|2022-04-12 18:39:20|267.24|264.84|267.54|265.14|267.61|265.21|267.24|264.84|0
1649788770000|2022-04-12 18:39:30|267.61|265.21|267.48|265.08|267.73|265.33|267.48|265.08|0
1649788780000|2022-04-12 18:39:40|267.61|265.21|267.24|264.84|267.61|265.21|267.24|264.84|0
1649788790000|2022-04-12 18:39:50|267.12|264.72|266.87|264.47|267.24|264.84|266.87|264.47|0
1649788800000|2022-04-12 18:40:00|266.63|264.23|267.24|264.84|267.24|264.84|266.63|264.23|0
1649788810000|2022-04-12 18:40:10|267.48|265.08|266.99|264.59|267.61|265.21|266.99|264.59|0
1649788820000|2022-04-12 18:40:20|267.36|264.96|266.99|264.59|267.36|264.96|266.99|264.59|0
1649788830000|2022-04-12 18:40:30|266.75|264.35|266.87|264.47|266.99|264.59|266.75|264.35|0
1649788840000|2022-04-12 18:40:40|266.75|264.35|266.75|264.35|266.75|264.35|266.75|264.35|0
1649788850000|2022-04-12 18:40:50|266.63|264.23|265.9|263.5|266.63|264.23|265.9|263.5|0
1649788860000|2022-04-12 18:41:00|266.26|263.86|266.38|263.98|266.38|263.98|266.14|263.74|0
1649788870000|2022-04-12 18:41:10|266.75|264.35|266.87|264.47|266.87|264.47|266.75|264.35|0
1649788880000|2022-04-12 18:41:20|266.63|264.23|266.87|264.47|266.87|264.47|266.63|264.23|0
1649788890000|2022-04-12 18:41:30|266.75|264.35|266.99|264.59|267.12|264.72|266.75|264.35|0
1649788900000|2022-04-12 18:41:40|267.12|264.72|267.17|264.77|267.24|264.84|267.12|264.72|0
1649788910000|2022-04-12 18:41:50|267.12|264.72|267.17|264.77|267.17|264.77|266.87|264.47|0
1649788920000|2022-04-12 18:42:00|267.12|264.72|267.48|265.08|267.48|265.08|267.12|264.72|0
1649788930000|2022-04-12 18:42:10|267.24|264.84|267.24|264.84|267.24|264.84|266.87|264.47|0
1649788940000|2022-04-12 18:42:20|266.99|264.59|266.38|263.98|266.99|264.59|266.38|263.98|0
1649788950000|2022-04-12 18:42:30|266.63|264.23|266.38|263.98|266.63|264.23|266.38|263.98|0
1649788960000|2022-04-12 18:42:40|266.63|264.23|266.63|264.23|266.63|264.23|266.38|263.98|0
1649788970000|2022-04-12 18:42:50|266.38|263.98|266.14|263.74|266.38|263.98|266.14|263.74|0
1649788980000|2022-04-12 18:43:00|266.26|263.86|266.14|263.74|266.26|263.86|266.02|263.62|0
1649788990000|2022-04-12 18:43:10|266.02|263.62|265.28|262.88|266.02|263.62|265.28|262.88|0
1649789000000|2022-04-12 18:43:20|265.16|262.76|265.28|262.88|265.28|262.88|265.04|262.64|0
1649789010000|2022-04-12 18:43:30|265.16|262.76|265.28|262.88|265.28|262.88|265.16|262.76|0
1649789020000|2022-04-12 18:43:40|265.16|262.76|265.16|262.76|265.41|263.01|265.04|262.64|0
1649789030000|2022-04-12 18:43:50|265.28|262.88|265.41|263.01|265.41|263.01|265.28|262.88|0
1649789040000|2022-04-12 18:44:00|265.22|262.82|265.04|262.64|265.22|262.82|264.92|262.52|0
1649789050000|2022-04-12 18:44:10|265.16|262.76|265.04|262.64|265.16|262.76|265.04|262.64|0
1649789060000|2022-04-12 18:44:20|265.53|263.13|266.14|263.74|266.14|263.74|265.53|263.13|0
1649789070000|2022-04-12 18:44:30|265.89|263.49|265.65|263.25|265.89|263.49|265.28|262.88|0
1649789080000|2022-04-12 18:44:40|265.59|263.19|265.77|263.37|265.77|263.37|265.59|263.19|0
1649789090000|2022-04-12 18:44:50|266.26|263.86|266.14|263.74|266.26|263.86|266.14|263.74|0
1649789100000|2022-04-12 18:45:00|266.38|263.98|267.11|264.71|267.6|265.2|266.38|263.98|0
1649789110000|2022-04-12 18:45:10|266.99|264.59|268.46|266.06|268.46|266.06|266.99|264.59|0
1649789120000|2022-04-12 18:45:20|268.34|265.94|268.22|265.82|268.4|266|268.22|265.82|0
1649789130000|2022-04-12 18:45:30|268.34|265.94|268.71|266.31|268.71|266.31|268.34|265.94|0
1649789140000|2022-04-12 18:45:40|268.46|266.06|268.46|266.06|268.46|266.06|268.34|265.94|0
1649789150000|2022-04-12 18:45:50|268.58|266.18|268.34|265.94|268.58|266.18|268.34|265.94|0
1649789160000|2022-04-12 18:46:00|268.22|265.82|267.6|265.2|268.22|265.82|267.6|265.2|0
1649789170000|2022-04-12 18:46:10|267.48|265.08|268.22|265.82|268.22|265.82|267.48|265.08|0
1649789180000|2022-04-12 18:46:20|268.46|266.06|267.97|265.57|268.58|266.18|267.97|265.57|0
1649789190000|2022-04-12 18:46:30|267.73|265.33|268.34|265.94|268.34|265.94|267.73|265.33|0
1649789200000|2022-04-12 18:46:40|268.46|266.06|268.71|266.31|268.71|266.31|268.46|266.06|0
1649789210000|2022-04-12 18:46:50|268.83|266.43|268.83|266.43|268.83|266.43|268.83|266.43|0
1649789220000|2022-04-12 18:47:00|269.2|266.8|269.81|267.41|269.81|267.41|269.2|266.8|0
1649789230000|2022-04-12 18:47:10|269.75|267.35|269.81|267.41|270.06|267.66|269.69|267.29|0
1649789240000|2022-04-12 18:47:20|269.32|266.92|269.07|266.67|269.32|266.92|269.07|266.67|0
1649789250000|2022-04-12 18:47:30|268.95|266.55|268.89|266.49|268.95|266.55|268.89|266.49|0
1649789260000|2022-04-12 18:47:40|268.83|266.43|268.95|266.55|268.95|266.55|268.83|266.43|0
1649789270000|2022-04-12 18:47:50|269.13|266.73|269.26|266.86|269.57|267.17|269.07|266.67|0
1649789280000|2022-04-12 18:48:00|269.2|266.8|268.58|266.18|269.2|266.8|268.58|266.18|0
1649789290000|2022-04-12 18:48:10|268.71|266.31|267.85|265.45|268.71|266.31|267.85|265.45|0
1649789300000|2022-04-12 18:48:20|267.48|265.08|267.97|265.57|267.97|265.57|267.48|265.08|0
1649789310000|2022-04-12 18:48:30|267.85|265.45|268.34|265.94|268.34|265.94|267.85|265.45|0
1649789320000|2022-04-12 18:48:40|268.21|265.81|268.09|265.69|268.21|265.81|267.85|265.45|0
1649789330000|2022-04-12 18:48:50|267.97|265.57|267.6|265.2|267.97|265.57|267.6|265.2|0
1649789340000|2022-04-12 18:49:00|267.85|265.45|267.6|265.2|267.85|265.45|267.48|265.08|0
1649789350000|2022-04-12 18:49:10|267.54|265.14|267.72|265.32|267.72|265.32|267.54|265.14|0
1649789360000|2022-04-12 18:49:20|267.91|265.51|267.85|265.45|268.09|265.69|267.85|265.45|0
1649789370000|2022-04-12 18:49:30|267.97|265.57|268.34|265.94|268.34|265.94|267.97|265.57|0
1649789380000|2022-04-12 18:49:40|268.46|266.06|268.7|266.3|268.7|266.3|268.46|266.06|0
1649789390000|2022-04-12 18:49:50|268.58|266.18|268.34|265.94|268.58|266.18|268.34|265.94|0
1649789400000|2022-04-12 18:50:00|268.46|266.06|268.58|266.18|268.64|266.24|268.21|265.81|0
1649789410000|2022-04-12 18:50:10|268.21|265.81|268.58|266.18|268.58|266.18|268.21|265.81|0
1649789420000|2022-04-12 18:50:20|268.7|266.3|268.7|266.3|268.7|266.3|268.34|265.94|0
1649789430000|2022-04-12 18:50:30|268.58|266.18|268.58|266.18|268.83|266.43|268.58|266.18|0
1649789440000|2022-04-12 18:50:40|268.15|265.75|267.48|265.08|268.15|265.75|267.48|265.08|0
1649789450000|2022-04-12 18:50:50|267.72|265.32|267.54|265.14|267.72|265.32|267.48|265.08|0
1649789460000|2022-04-12 18:51:00|267.36|264.96|267.97|265.57|267.97|265.57|267.36|264.96|0
1649789470000|2022-04-12 18:51:10|267.9|265.5|267.85|265.45|267.97|265.57|267.72|265.32|0
1649789480000|2022-04-12 18:51:20|268.09|265.69|267.97|265.57|268.09|265.69|267.97|265.57|0
1649789490000|2022-04-12 18:51:30|267.48|265.08|266.8|264.4|267.48|265.08|266.8|264.4|0
1649789500000|2022-04-12 18:51:40|266.68|264.28|266.93|264.53|267.11|264.71|266.5|264.1|0
1649789510000|2022-04-12 18:51:50|267.05|264.65|266.74|264.34|267.05|264.65|266.74|264.34|0
1649789520000|2022-04-12 18:52:00|266.87|264.47|266.5|264.1|266.87|264.47|266.5|264.1|0
1649789530000|2022-04-12 18:52:10|266.74|264.34|266.87|264.47|267.11|264.71|266.74|264.34|0
1649789540000|2022-04-12 18:52:20|266.99|264.59|266.87|264.47|266.99|264.59|266.74|264.34|0
1649789550000|2022-04-12 18:52:30|267.11|264.71|267.36|264.96|267.36|264.96|267.11|264.71|0
1649789560000|2022-04-12 18:52:40|267.48|265.08|267.23|264.83|267.48|265.08|267.23|264.83|0
1649789570000|2022-04-12 18:52:50|267.36|264.96|268.21|265.81|268.21|265.81|267.36|264.96|0
1649789580000|2022-04-12 18:53:00|268.09|265.69|268.09|265.69|268.46|266.06|268.09|265.69|0
1649789590000|2022-04-12 18:53:10|268.46|266.06|268.46|266.06|268.58|266.18|268.46|266.06|0
1649789600000|2022-04-12 18:53:20|268.15|265.75|268.34|265.94|268.34|265.94|268.15|265.75|0
1649789610000|2022-04-12 18:53:30|268.7|266.3|267.72|265.32|268.7|266.3|267.72|265.32|0
1649789620000|2022-04-12 18:53:40|267.9|265.5|267.84|265.44|267.9|265.5|267.72|265.32|0
1649789630000|2022-04-12 18:53:50|267.72|265.32|268.03|265.63|268.03|265.63|267.72|265.32|0
1649789640000|2022-04-12 18:54:00|267.84|265.44|268.7|266.3|268.7|266.3|267.84|265.44|0
1649789650000|2022-04-12 18:54:10|268.58|266.18|268.95|266.55|268.95|266.55|268.58|266.18|0
1649789660000|2022-04-12 18:54:20|269.19|266.79|268.21|265.81|269.19|266.79|268.21|265.81|0
1649789670000|2022-04-12 18:54:30|268.33|265.93|268.09|265.69|268.46|266.06|268.09|265.69|0
1649789680000|2022-04-12 18:54:40|267.9|265.5|267.97|265.57|267.97|265.57|267.9|265.5|0
1649789690000|2022-04-12 18:54:50|268.09|265.69|268.83|266.43|268.83|266.43|267.97|265.57|0
1649789700000|2022-04-12 18:55:00|269.07|266.67|268.88|266.48|269.07|266.67|268.7|266.3|0
1649789710000|2022-04-12 18:55:10|268.95|266.55|269.69|267.29|269.69|267.29|268.95|266.55|0
1649789720000|2022-04-12 18:55:20|269.93|267.53|269.81|267.41|269.93|267.53|269.74|267.34|0
1649789730000|2022-04-12 18:55:30|269.93|267.53|269.07|266.67|270.18|267.78|269.07|266.67|0
1649789740000|2022-04-12 18:55:40|268.83|266.43|268.27|265.87|268.83|266.43|268.27|265.87|0
1649789750000|2022-04-12 18:55:50|268.82|266.42|269.19|266.79|269.19|266.79|268.82|266.42|0
1649789760000|2022-04-12 18:56:00|268.58|266.18|268.52|266.12|268.7|266.3|268.52|266.12|0
1649789770000|2022-04-12 18:56:10|268.58|266.18|268.58|266.18|268.7|266.3|268.58|266.18|0
1649789780000|2022-04-12 18:56:20|268.46|266.06|268.58|266.18|268.7|266.3|268.46|266.06|0
1649789790000|2022-04-12 18:56:30|268.33|265.93|268.82|266.42|268.82|266.42|268.33|265.93|0
1649789800000|2022-04-12 18:56:40|269.19|266.79|269.07|266.67|269.19|266.79|269.07|266.67|0
1649789810000|2022-04-12 18:56:50|268.95|266.55|268.7|266.3|269.19|266.79|268.7|266.3|0
1649789820000|2022-04-12 18:57:00|268.58|266.18|267.97|265.57|268.58|266.18|267.97|265.57|0
1649789830000|2022-04-12 18:57:10|268.21|265.81|268.09|265.69|268.21|265.81|267.97|265.57|0
1649789840000|2022-04-12 18:57:20|268.02|265.62|267.84|265.44|268.02|265.62|267.84|265.44|0
1649789850000|2022-04-12 18:57:30|268.09|265.69|268.21|265.81|268.27|265.87|268.09|265.69|0
1649789860000|2022-04-12 18:57:40|267.97|265.57|267.97|265.57|268.21|265.81|267.97|265.57|0
1649789870000|2022-04-12 18:57:50|267.84|265.44|268.09|265.69|268.09|265.69|267.72|265.32|0
1649789880000|2022-04-12 18:58:00|267.84|265.44|267.97|265.57|268.09|265.69|267.84|265.44|0
1649789890000|2022-04-12 18:58:10|267.72|265.32|267.48|265.08|267.72|265.32|267.48|265.08|0
1649789900000|2022-04-12 18:58:20|267.6|265.2|267.72|265.32|267.72|265.32|267.6|265.2|0
1649789910000|2022-04-12 18:58:30|267.84|265.44|268.21|265.81|268.21|265.81|267.84|265.44|0
1649789920000|2022-04-12 18:58:40|268.09|265.69|268.09|265.69|268.15|265.75|268.02|265.62|0
1649789930000|2022-04-12 18:58:50|267.72|265.32|267.84|265.44|267.84|265.44|267.6|265.2|0
1649789940000|2022-04-12 18:59:00|267.6|265.2|268.21|265.81|268.21|265.81|267.48|265.08|0
1649789950000|2022-04-12 18:59:10|267.84|265.44|267.6|265.2|267.84|265.44|267.6|265.2|0
1649789960000|2022-04-12 18:59:20|267.9|265.5|268.09|265.69|268.09|265.69|267.9|265.5|0
1649789970000|2022-04-12 18:59:30|268.33|265.93|268.46|266.06|268.46|266.06|268.09|265.69|0
1649789980000|2022-04-12 18:59:40|268.58|266.18|268.09|265.69|268.82|266.42|268.09|265.69|0
1649789990000|2022-04-12 18:59:50|267.84|265.44|267.96|265.56|268.09|265.69|267.84|265.44|0
1649790000000|2022-04-12 19:00:00|267.6|265.2|267.84|265.44|267.84|265.44|267.6|265.2|0
1649790010000|2022-04-12 19:00:10|267.6|265.2|268.21|265.81|268.21|265.81|267.47|265.07|0
1649790020000|2022-04-12 19:00:20|268.7|266.3|268.82|266.42|268.95|266.55|268.7|266.3|0
1649790030000|2022-04-12 19:00:30|268.7|266.3|267.96|265.56|268.7|266.3|267.96|265.56|0
1649790040000|2022-04-12 19:00:40|267.84|265.44|267.84|265.44|267.84|265.44|267.72|265.32|0
1649790050000|2022-04-12 19:00:50|267.78|265.38|267.29|264.89|267.84|265.44|267.29|264.89|0
1649790060000|2022-04-12 19:01:00|266.86|264.46|266.86|264.46|266.99|264.59|266.74|264.34|0
1649790070000|2022-04-12 19:01:10|266.99|264.59|266.86|264.46|266.99|264.59|266.62|264.22|0
1649790080000|2022-04-12 19:01:20|266.8|264.4|266.99|264.59|266.99|264.59|266.8|264.4|0
1649790090000|2022-04-12 19:01:30|267.11|264.71|267.35|264.95|267.47|265.07|267.11|264.71|0
1649790100000|2022-04-12 19:01:40|267.78|265.38|267.47|265.07|267.78|265.38|267.47|265.07|0
1649790110000|2022-04-12 19:01:50|267.6|265.2|267.35|264.95|267.6|265.2|267.35|264.95|0
1649790120000|2022-04-12 19:02:00|267.47|265.07|267.23|264.83|267.72|265.32|267.23|264.83|0
1649790130000|2022-04-12 19:02:10|266.86|264.46|266.37|263.97|266.98|264.58|266.37|263.97|0
1649790140000|2022-04-12 19:02:20|266.31|263.91|266.37|263.97|266.37|263.97|266.25|263.85|0
1649790150000|2022-04-12 19:02:30|266.25|263.85|266.01|263.61|266.37|263.97|266.01|263.61|0
1649790160000|2022-04-12 19:02:40|265.89|263.49|265.03|262.63|265.89|263.49|265.03|262.63|0
1649790170000|2022-04-12 19:02:50|265.09|262.69|265.03|262.63|265.09|262.69|265.03|262.63|0
1649790180000|2022-04-12 19:03:00|264.91|262.51|264.18|261.78|264.91|262.51|264.18|261.78|0
1649790190000|2022-04-12 19:03:10|264.3|261.9|264.18|261.78|264.3|261.9|264.18|261.78|0
1649790200000|2022-04-12 19:03:20|264.3|261.9|263.7|261.3|264.3|261.9|263.7|261.3|0
1649790210000|2022-04-12 19:03:30|263.45|261.05|263.51|261.11|263.51|261.11|263.45|261.05|0
1649790220000|2022-04-12 19:03:40|263.45|261.05|263.33|260.93|263.45|261.05|263.33|260.93|0
1649790230000|2022-04-12 19:03:50|263.45|261.05|263.45|261.05|263.45|261.05|263.45|261.05|0
1649790240000|2022-04-12 19:04:00|263.33|260.93|263.09|260.69|263.45|261.05|263.09|260.69|0
1649790250000|2022-04-12 19:04:10|263.21|260.81|263.09|260.69|263.21|260.81|263.09|260.69|0
1649790260000|2022-04-12 19:04:20|263.27|260.87|263.33|260.93|263.33|260.93|263.09|260.69|0
1649790270000|2022-04-12 19:04:30|263.21|260.81|263.09|260.69|263.21|260.81|263.09|260.69|0
1649790280000|2022-04-12 19:04:40|262.73|260.33|262.97|260.57|262.97|260.57|262.73|260.33|0
1649790290000|2022-04-12 19:04:50|263.21|260.81|262.97|260.57|263.21|260.81|262.97|260.57|0
1649790300000|2022-04-12 19:05:00|263.09|260.69|262.72|260.32|263.09|260.69|262.72|260.32|0
1649790310000|2022-04-12 19:05:10|262.6|260.2|262.72|260.32|262.85|260.45|262.6|260.2|0
1649790320000|2022-04-12 19:05:20|262.85|260.45|263.33|260.93|263.33|260.93|262.85|260.45|0
1649790330000|2022-04-12 19:05:30|263.45|261.05|263.33|260.93|263.69|261.29|263.33|260.93|0
1649790340000|2022-04-12 19:05:40|263.21|260.81|262.85|260.45|263.21|260.81|262.85|260.45|0
1649790350000|2022-04-12 19:05:50|262.97|260.57|262.72|260.32|262.97|260.57|262.72|260.32|0
1649790360000|2022-04-12 19:06:00|262.6|260.2|263.09|260.69|263.09|260.69|262.6|260.2|0
1649790370000|2022-04-12 19:06:10|263.21|260.81|263.57|261.17|263.57|261.17|263.21|260.81|0
1649790380000|2022-04-12 19:06:20|263.82|261.42|263.33|260.93|263.82|261.42|263.33|260.93|0
1649790390000|2022-04-12 19:06:30|263.57|261.17|263.69|261.29|263.69|261.29|263.51|261.11|0
1649790400000|2022-04-12 19:06:40|263.33|260.93|263.69|261.29|263.69|261.29|263.33|260.93|0
1649790410000|2022-04-12 19:06:50|263.57|261.17|263.69|261.29|263.69|261.29|263.57|261.17|0
1649790420000|2022-04-12 19:07:00|263.45|261.05|262.97|260.57|263.45|261.05|262.97|260.57|0
1649790430000|2022-04-12 19:07:10|262.85|260.45|262.72|260.32|262.85|260.45|262.48|260.08|0
1649790440000|2022-04-12 19:07:20|262.66|260.26|262.48|260.08|262.66|260.26|262.48|260.08|0
1649790450000|2022-04-12 19:07:30|262.36|259.96|262.42|260.02|262.48|260.08|262.36|259.96|0
1649790460000|2022-04-12 19:07:40|262.48|260.08|262.36|259.96|262.48|260.08|262.36|259.96|0
1649790470000|2022-04-12 19:07:50|262.48|260.08|262.48|260.08|262.48|260.08|262.24|259.84|0
1649790480000|2022-04-12 19:08:00|262.36|259.96|262.24|259.84|262.36|259.96|262.24|259.84|0
1649790490000|2022-04-12 19:08:10|262.12|259.72|262.12|259.72|262.24|259.84|262.12|259.72|0
1649790500000|2022-04-12 19:08:20|261.63|259.23|261.39|258.99|261.63|259.23|261.39|258.99|0
1649790510000|2022-04-12 19:08:30|261.15|258.75|261.15|258.75|261.15|258.75|261.03|258.63|0
1649790520000|2022-04-12 19:08:40|261.03|258.63|261.03|258.63|261.27|258.87|261.03|258.63|0
1649790530000|2022-04-12 19:08:50|260.91|258.51|260.67|258.27|260.91|258.51|260.67|258.27|0
1649790540000|2022-04-12 19:09:00|260.79|258.39|260.55|258.15|260.79|258.39|260.55|258.15|0
1649790550000|2022-04-12 19:09:10|260.43|258.03|260.31|257.91|260.43|258.03|260.31|257.91|0
1649790560000|2022-04-12 19:09:20|260.19|257.79|260.31|257.91|260.31|257.91|260.19|257.79|0
1649790570000|2022-04-12 19:09:30|260.37|257.97|260.31|257.91|260.37|257.97|260.31|257.91|0
1649790580000|2022-04-12 19:09:40|260.19|257.79|259.71|257.31|260.19|257.79|259.71|257.31|0
1649790590000|2022-04-12 19:09:50|259.83|257.43|259.83|257.43|259.95|257.55|259.71|257.31|0
1649790600000|2022-04-12 19:10:00|260.07|257.67|260.19|257.79|260.19|257.79|259.95|257.55|0
1649790610000|2022-04-12 19:10:10|259.95|257.55|260.31|257.91|260.31|257.91|259.95|257.55|0
1649790620000|2022-04-12 19:10:20|260.19|257.79|260.07|257.67|260.19|257.79|259.95|257.55|0
1649790630000|2022-04-12 19:10:30|260.19|257.79|260.31|257.91|260.31|257.91|260.19|257.79|0
1649790640000|2022-04-12 19:10:40|260.43|258.03|260.19|257.79|260.67|258.27|260.19|257.79|0
1649790650000|2022-04-12 19:10:50|260.07|257.67|260.12|257.72|260.19|257.79|260.07|257.67|0
1649790660000|2022-04-12 19:11:00|260.19|257.79|260.55|258.15|260.55|258.15|260.19|257.79|0
1649790670000|2022-04-12 19:11:10|260.31|257.91|260.43|258.03|260.67|258.27|260.31|257.91|0
1649790680000|2022-04-12 19:11:20|260.31|257.91|259.83|257.43|260.31|257.91|259.83|257.43|0
1649790690000|2022-04-12 19:11:30|259.95|257.55|260.31|257.91|260.31|257.91|259.95|257.55|0
1649790700000|2022-04-12 19:11:40|260.43|258.03|260.31|257.91|260.43|258.03|260.31|257.91|0
1649790710000|2022-04-12 19:11:50|260.55|258.15|260.91|258.51|260.91|258.51|260.55|258.15|0
1649790720000|2022-04-12 19:12:00|261.03|258.63|261.03|258.63|261.03|258.63|260.85|258.45|0
1649790730000|2022-04-12 19:12:10|260.97|258.57|260.31|257.91|260.97|258.57|260.31|257.91|0
1649790740000|2022-04-12 19:12:20|260.43|258.03|260.19|257.79|260.43|258.03|260.19|257.79|0
1649790750000|2022-04-12 19:12:30|260.07|257.67|260.07|257.67|260.07|257.67|260.07|257.67|0
1649790760000|2022-04-12 19:12:40|260.19|257.79|260.19|257.79|260.19|257.79|260.07|257.67|0
1649790770000|2022-04-12 19:12:50|260.07|257.67|259.94|257.54|260.07|257.67|259.94|257.54|0
1649790780000|2022-04-12 19:13:00|259.1|256.7|258.86|256.46|259.1|256.7|258.86|256.46|0
1649790790000|2022-04-12 19:13:10|258.74|256.34|258.74|256.34|258.86|256.46|258.74|256.34|0
1649790800000|2022-04-12 19:13:20|258.86|256.46|259.1|256.7|259.1|256.7|258.86|256.46|0
1649790810000|2022-04-12 19:13:30|259.22|256.82|259.1|256.7|259.22|256.82|258.98|256.58|0
1649790820000|2022-04-12 19:13:40|258.98|256.58|259.22|256.82|259.22|256.82|258.98|256.58|0
1649790830000|2022-04-12 19:13:50|259.1|256.7|259.34|256.94|259.34|256.94|259.1|256.7|0
1649790840000|2022-04-12 19:14:00|259.94|257.54|259.46|257.06|259.94|257.54|259.46|257.06|0
1649790850000|2022-04-12 19:14:10|260.73|258.33|260.13|257.73|260.73|258.33|260.13|257.73|0
1649790860000|2022-04-12 19:14:20|260.25|257.85|260.25|257.85|260.25|257.85|260.13|257.73|0
1649790870000|2022-04-12 19:14:30|260.19|257.79|260.25|257.85|260.25|257.85|260.19|257.79|0
1649790880000|2022-04-12 19:14:40|260.13|257.73|260.37|257.97|260.37|257.97|260.13|257.73|0
1649790890000|2022-04-12 19:14:50|260.61|258.21|260.85|258.45|260.85|258.45|260.61|258.21|0
1649790900000|2022-04-12 19:15:00|260.79|258.39|260.97|258.57|260.97|258.57|260.79|258.39|0
1649790910000|2022-04-12 19:15:10|260.61|258.21|260.73|258.33|260.73|258.33|260.37|257.97|0
1649790920000|2022-04-12 19:15:20|260.61|258.21|260.73|258.33|260.85|258.45|260.61|258.21|0
1649790940000|2022-04-12 19:15:40|260.61|258.21|260.25|257.85|260.73|258.33|260.25|257.85|0
1649790950000|2022-04-12 19:15:50|260.43|258.03|260.43|258.03|260.43|258.03|260.25|257.85|0
1649790960000|2022-04-12 19:16:00|261.21|258.81|261.58|259.18|261.58|259.18|261.09|258.69|0
1649790970000|2022-04-12 19:16:10|261.15|258.75|261.21|258.81|261.21|258.81|261.15|258.75|0
1649790980000|2022-04-12 19:16:20|261.09|258.69|261.27|258.87|261.27|258.87|261.09|258.69|0
1649790990000|2022-04-12 19:16:30|261.45|259.05|261.7|259.3|261.7|259.3|261.21|258.81|0
1649791000000|2022-04-12 19:16:40|261.63|259.23|261.82|259.42|261.94|259.54|261.63|259.23|0
1649791010000|2022-04-12 19:16:50|261.7|259.3|261.82|259.42|261.82|259.42|261.7|259.3|0
1649791020000|2022-04-12 19:17:00|261.58|259.18|261.09|258.69|261.7|259.3|261.09|258.69|0
1649791030000|2022-04-12 19:17:10|260.97|258.57|261.09|258.69|261.21|258.81|260.97|258.57|0
1649791040000|2022-04-12 19:17:20|260.85|258.45|260.61|258.21|260.85|258.45|260.61|258.21|0
1649791050000|2022-04-12 19:17:30|260.73|258.33|261.33|258.93|261.33|258.93|260.73|258.33|0
1649791060000|2022-04-12 19:17:40|261.21|258.81|260.85|258.45|261.21|258.81|260.73|258.33|0
1649791070000|2022-04-12 19:17:50|261.09|258.69|261.09|258.69|261.21|258.81|261.09|258.69|0
1649791080000|2022-04-12 19:18:00|261.21|258.81|261.21|258.81|261.33|258.93|261.21|258.81|0
1649791090000|2022-04-12 19:18:10|261.33|258.93|261.57|259.17|261.57|259.17|261.27|258.87|0
1649791100000|2022-04-12 19:18:20|261.33|258.93|261.57|259.17|261.57|259.17|261.33|258.93|0
1649791110000|2022-04-12 19:18:30|261.45|259.05|261.21|258.81|261.45|259.05|261.21|258.81|0
1649791120000|2022-04-12 19:18:40|260.97|258.57|261.33|258.93|261.33|258.93|260.97|258.57|0
1649791130000|2022-04-12 19:18:50|261.21|258.81|261.45|259.05|261.45|259.05|261.21|258.81|0
1649791140000|2022-04-12 19:19:00|261.57|259.17|261.63|259.23|261.82|259.42|261.57|259.17|0
1649791150000|2022-04-12 19:19:10|261.69|259.29|261.21|258.81|261.69|259.29|261.21|258.81|0
1649791160000|2022-04-12 19:19:20|261.33|258.93|261.33|258.93|261.69|259.29|261.33|258.93|0
1649791170000|2022-04-12 19:19:30|261.57|259.17|261.33|258.93|261.57|259.17|261.33|258.93|0
1649791180000|2022-04-12 19:19:40|261.45|259.05|261.69|259.29|261.69|259.29|261.45|259.05|0
1649791190000|2022-04-12 19:19:50|261.82|259.42|262.42|260.02|262.42|260.02|261.82|259.42|0
1649791200000|2022-04-12 19:20:00|262.54|260.14|263.02|260.62|263.02|260.62|262.54|260.14|0
1649791210000|2022-04-12 19:20:10|262.9|260.5|263.2|260.8|263.2|260.8|262.9|260.5|0
1649791220000|2022-04-12 19:20:20|263.14|260.74|263.39|260.99|263.39|260.99|263.14|260.74|0
1649791230000|2022-04-12 19:20:30|263.87|261.47|263.75|261.35|263.99|261.59|263.75|261.35|0
1649791240000|2022-04-12 19:20:40|263.63|261.23|262.84|260.44|263.63|261.23|262.84|260.44|0
1649791250000|2022-04-12 19:20:50|262.9|260.5|263.39|260.99|263.39|260.99|262.78|260.38|0
1649791260000|2022-04-12 19:21:00|263.14|260.74|263.26|260.86|263.39|260.99|263.14|260.74|0
1649791270000|2022-04-12 19:21:10|263.14|260.74|263.2|260.8|263.26|260.86|263.02|260.62|0
1649791280000|2022-04-12 19:21:20|263.26|260.86|263.75|261.35|263.75|261.35|263.26|260.86|0
1649791290000|2022-04-12 19:21:30|263.87|261.47|263.99|261.59|263.99|261.59|263.87|261.47|0
1649791300000|2022-04-12 19:21:40|264.11|261.71|264.23|261.83|264.23|261.83|264.11|261.71|0
1649791310000|2022-04-12 19:21:50|264.48|262.08|264.11|261.71|264.48|262.08|264.11|261.71|0
1649791320000|2022-04-12 19:22:00|263.87|261.47|263.99|261.59|264.23|261.83|263.87|261.47|0
1649791330000|2022-04-12 19:22:10|263.63|261.23|263.38|260.98|263.93|261.53|263.38|260.98|0
1649791340000|2022-04-12 19:22:20|263.14|260.74|262.78|260.38|263.14|260.74|262.78|260.38|0
1649791350000|2022-04-12 19:22:30|263.02|260.62|263.02|260.62|263.02|260.62|263.02|260.62|0
1649791360000|2022-04-12 19:22:40|263.14|260.74|263.14|260.74|263.14|260.74|262.9|260.5|0
1649791370000|2022-04-12 19:22:50|263.26|260.86|263.26|260.86|263.38|260.98|263.26|260.86|0
1649791380000|2022-04-12 19:23:00|263.2|260.8|263.38|260.98|263.51|261.11|263.2|260.8|0
1649791390000|2022-04-12 19:23:10|263.51|261.11|263.87|261.47|263.99|261.59|263.51|261.11|0
1649791400000|2022-04-12 19:23:20|263.75|261.35|264.35|261.95|264.35|261.95|263.75|261.35|0
1649791410000|2022-04-12 19:23:30|264.72|262.32|264.47|262.07|264.72|262.32|264.47|262.07|0
1649791420000|2022-04-12 19:23:40|264.96|262.56|264.6|262.2|265.08|262.68|264.6|262.2|0
1649791430000|2022-04-12 19:23:50|264.72|262.32|264.35|261.95|264.72|262.32|264.29|261.89|0
1649791440000|2022-04-12 19:24:00|263.75|261.35|263.87|261.47|264.11|261.71|263.75|261.35|0
1649791450000|2022-04-12 19:24:10|263.99|261.59|264.11|261.71|264.11|261.71|263.99|261.59|0
1649791460000|2022-04-12 19:24:20|264.47|262.07|264.47|262.07|264.47|262.07|264.35|261.95|0
1649791470000|2022-04-12 19:24:30|264.35|261.95|264.35|261.95|264.35|261.95|264.23|261.83|0
1649791480000|2022-04-12 19:24:40|264.17|261.77|263.87|261.47|264.23|261.83|263.87|261.47|0
1649791490000|2022-04-12 19:24:50|263.63|261.23|263.5|261.1|263.63|261.23|263.5|261.1|0
1649791500000|2022-04-12 19:25:00|263.14|260.74|262.78|260.38|263.14|260.74|262.66|260.26|0
1649791510000|2022-04-12 19:25:10|263.14|260.74|262.54|260.14|263.14|260.74|262.54|260.14|0
1649791520000|2022-04-12 19:25:20|262.42|260.02|262.42|260.02|262.54|260.14|262.42|260.02|0
1649791530000|2022-04-12 19:25:30|262.54|260.14|262.54|260.14|262.66|260.26|262.47|260.07|0
1649791540000|2022-04-12 19:25:40|262.42|260.02|262.54|260.14|262.59|260.19|262.42|260.02|0
1649791550000|2022-04-12 19:25:50|262.3|259.9|262.54|260.14|262.54|260.14|262.11|259.71|0
1649791560000|2022-04-12 19:26:00|262.42|260.02|262.3|259.9|262.54|260.14|262.3|259.9|0
1649791570000|2022-04-12 19:26:10|262.42|260.02|262.29|259.89|262.42|260.02|262.29|259.89|0
1649791580000|2022-04-12 19:26:20|262.17|259.77|261.99|259.59|262.17|259.77|261.99|259.59|0
1649791590000|2022-04-12 19:26:30|261.69|259.29|261.45|259.05|261.69|259.29|261.45|259.05|0
1649791600000|2022-04-12 19:26:40|261.33|258.93|261.45|259.05|261.45|259.05|261.33|258.93|0
1649791610000|2022-04-12 19:26:50|261.33|258.93|261.81|259.41|261.93|259.53|261.33|258.93|0
1649791620000|2022-04-12 19:27:00|261.63|259.23|261.45|259.05|261.63|259.23|261.45|259.05|0
1649791630000|2022-04-12 19:27:10|261.57|259.17|261.45|259.05|261.57|259.17|261.45|259.05|0
1649791640000|2022-04-12 19:27:20|261.69|259.29|261.69|259.29|261.81|259.41|261.69|259.29|0
1649791650000|2022-04-12 19:27:30|262.05|259.65|261.69|259.29|262.29|259.89|261.69|259.29|0
1649791660000|2022-04-12 19:27:40|261.57|259.17|261.69|259.29|261.69|259.29|261.57|259.17|0
1649791670000|2022-04-12 19:27:50|261.93|259.53|261.69|259.29|261.93|259.53|261.69|259.29|0
1649791680000|2022-04-12 19:28:00|261.57|259.17|261.09|258.69|261.57|259.17|261.03|258.63|0
1649791690000|2022-04-12 19:28:10|261.45|259.05|261.21|258.81|261.45|259.05|261.21|258.81|0
1649791700000|2022-04-12 19:28:20|261.09|258.69|261.33|258.93|261.33|258.93|261.09|258.69|0
1649791710000|2022-04-12 19:28:30|261.21|258.81|261.21|258.81|261.21|258.81|261.15|258.75|0
1649791720000|2022-04-12 19:28:40|260.85|258.45|260.25|257.85|260.85|258.45|260.25|257.85|0
1649791730000|2022-04-12 19:28:50|260.13|257.73|259.65|257.25|260.13|257.73|259.65|257.25|0
1649791740000|2022-04-12 19:29:00|259.41|257.01|259.53|257.13|259.53|257.13|259.41|257.01|0
1649791750000|2022-04-12 19:29:10|259.41|257.01|258.93|256.53|259.41|257.01|258.93|256.53|0
1649791760000|2022-04-12 19:29:20|259.17|256.77|259.53|257.13|259.77|257.37|259.17|256.77|0
1649791770000|2022-04-12 19:29:30|259.41|257.01|260.13|257.73|260.13|257.73|259.41|257.01|0
1649791780000|2022-04-12 19:29:40|260.25|257.85|260.25|257.85|260.37|257.97|260.25|257.85|0
1649791790000|2022-04-12 19:29:50|260.49|258.09|260.73|258.33|260.73|258.33|260.49|258.09|0
1649791800000|2022-04-12 19:30:00|260.01|257.61|259.64|257.24|260.01|257.61|259.64|257.24|0
1649791810000|2022-04-12 19:30:10|259.29|256.89|260.18|257.78|260.18|257.78|259.29|256.89|0
1649791820000|2022-04-12 19:30:20|260.37|257.97|259.64|257.24|260.61|258.21|259.64|257.24|0
1649791830000|2022-04-12 19:30:30|259.76|257.36|259.52|257.12|259.76|257.36|259.52|257.12|0
1649791840000|2022-04-12 19:30:40|259.64|257.24|260|257.6|260.13|257.73|259.64|257.24|0
1649791850000|2022-04-12 19:30:50|260.13|257.73|260.12|257.72|260.25|257.85|260.12|257.72|0
1649791860000|2022-04-12 19:31:00|260.25|257.85|260.97|258.57|260.97|258.57|260.25|257.85|0
1649791870000|2022-04-12 19:31:10|261.09|258.69|261.09|258.69|261.14|258.74|261.09|258.69|0
1649791880000|2022-04-12 19:31:20|260.61|258.21|260.85|258.45|260.85|258.45|260.61|258.21|0
1649791890000|2022-04-12 19:31:30|261.21|258.81|261.57|259.17|261.57|259.17|261.21|258.81|0
1649791900000|2022-04-12 19:31:40|261.51|259.11|261.45|259.05|261.57|259.17|261.45|259.05|0
1649791910000|2022-04-12 19:31:50|261.33|258.93|260.85|258.45|261.33|258.93|260.85|258.45|0
1649791920000|2022-04-12 19:32:00|260.73|258.33|260.42|258.02|260.73|258.33|260.42|258.02|0
1649791930000|2022-04-12 19:32:10|260.49|258.09|260.61|258.21|260.73|258.33|260.49|258.09|0
1649791940000|2022-04-12 19:32:20|260.97|258.57|260.85|258.45|261.21|258.81|260.85|258.45|0
1649791950000|2022-04-12 19:32:30|260.73|258.33|260.61|258.21|260.73|258.33|260.61|258.21|0
1649791960000|2022-04-12 19:32:40|260|257.6|259.4|257|260|257.6|259.16|256.76|0
1649791970000|2022-04-12 19:32:50|259.52|257.12|259.76|257.36|259.76|257.36|259.52|257.12|0
1649791980000|2022-04-12 19:33:00|260.12|257.72|260.12|257.72|260.12|257.72|259.76|257.36|0
1649791990000|2022-04-12 19:33:10|259.88|257.48|259.58|257.18|260|257.6|259.58|257.18|0
1649792000000|2022-04-12 19:33:20|259.64|257.24|260.24|257.84|260.36|257.96|259.64|257.24|0
1649792010000|2022-04-12 19:33:30|260.48|258.08|260.85|258.45|260.85|258.45|260.48|258.08|0
1649792020000|2022-04-12 19:33:40|261.69|259.29|261.21|258.81|261.69|259.29|261.21|258.81|0
1649792030000|2022-04-12 19:33:50|260.85|258.45|260.72|258.32|260.97|258.57|260.72|258.32|0
1649792040000|2022-04-12 19:34:00|260.48|258.08|260.24|257.84|260.48|258.08|260.12|257.72|0
1649792050000|2022-04-12 19:34:10|260|257.6|259.64|257.24|260|257.6|259.64|257.24|0
1649792060000|2022-04-12 19:34:20|259.76|257.36|260|257.6|260|257.6|259.76|257.36|0
1649792070000|2022-04-12 19:34:30|260.12|257.72|260.6|258.2|260.6|258.2|260.12|257.72|0
1649792080000|2022-04-12 19:34:40|260.72|258.32|260.84|258.44|260.97|258.57|260.6|258.2|0
1649792090000|2022-04-12 19:34:50|260.72|258.32|260.6|258.2|260.84|258.44|260.6|258.2|0
1649792100000|2022-04-12 19:35:00|260.12|257.72|260.12|257.72|260.36|257.96|260.12|257.72|0
1649792110000|2022-04-12 19:35:10|260|257.6|260|257.6|260|257.6|260|257.6|0
1649792120000|2022-04-12 19:35:20|259.88|257.48|259.76|257.36|259.88|257.48|259.76|257.36|0
1649792130000|2022-04-12 19:35:30|259.88|257.48|260.36|257.96|260.48|258.08|259.76|257.36|0
1649792140000|2022-04-12 19:35:40|260.48|258.08|259.88|257.48|260.48|258.08|259.88|257.48|0
1649792150000|2022-04-12 19:35:50|260|257.6|260.48|258.08|260.48|258.08|260|257.6|0
1649792160000|2022-04-12 19:36:00|260.84|258.44|261.21|258.81|261.21|258.81|260.6|258.2|0
1649792170000|2022-04-12 19:36:10|260.6|258.2|260.36|257.96|260.6|258.2|260.24|257.84|0
1649792180000|2022-04-12 19:36:20|260.48|258.08|261.08|258.68|261.21|258.81|260.48|258.08|0
1649792190000|2022-04-12 19:36:30|260.84|258.44|261.08|258.68|261.08|258.68|260.84|258.44|0
1649792200000|2022-04-12 19:36:40|261.21|258.81|261.93|259.53|261.93|259.53|261.21|258.81|0
1649792210000|2022-04-12 19:36:50|262.17|259.77|262.53|260.13|262.65|260.25|262.17|259.77|0
1649792220000|2022-04-12 19:37:00|262.41|260.01|262.17|259.77|262.41|260.01|262.17|259.77|0
1649792230000|2022-04-12 19:37:10|262.77|260.37|262.65|260.25|262.77|260.37|262.65|260.25|0
1649792240000|2022-04-12 19:37:20|262.41|260.01|262.41|260.01|262.41|260.01|262.29|259.89|0
1649792250000|2022-04-12 19:37:30|262.17|259.77|261.57|259.17|262.17|259.77|261.57|259.17|0
1649792260000|2022-04-12 19:37:40|261.81|259.41|261.81|259.41|261.93|259.53|261.81|259.41|0
1649792270000|2022-04-12 19:37:50|262.17|259.77|262.29|259.89|262.29|259.89|262.17|259.77|0
1649792280000|2022-04-12 19:38:00|262.35|259.95|262.89|260.49|263.01|260.61|262.35|259.95|0
1649792290000|2022-04-12 19:38:10|262.77|260.37|262.77|260.37|262.77|260.37|262.65|260.25|0
1649792300000|2022-04-12 19:38:20|263.26|260.86|262.89|260.49|263.26|260.86|262.89|260.49|0
1649792310000|2022-04-12 19:38:30|263.19|260.79|263.26|260.86|263.5|261.1|263.19|260.79|0
1649792320000|2022-04-12 19:38:40|263.5|261.1|264.28|261.88|264.35|261.95|263.5|261.1|0
1649792330000|2022-04-12 19:38:50|263.62|261.22|263.98|261.58|263.98|261.58|263.62|261.22|0
1649792340000|2022-04-12 19:39:00|264.23|261.83|264.16|261.76|264.23|261.83|263.98|261.58|0
1649792350000|2022-04-12 19:39:10|264.23|261.83|264.53|262.13|264.53|262.13|264.23|261.83|0
1649792360000|2022-04-12 19:39:20|264.47|262.07|264.59|262.19|264.59|262.19|264.47|262.07|0
1649792370000|2022-04-12 19:39:30|264.47|262.07|264.59|262.19|264.71|262.31|264.47|262.07|0
1649792380000|2022-04-12 19:39:40|265.8|263.4|265.2|262.8|265.8|263.4|265.07|262.67|0
1649792390000|2022-04-12 19:39:50|265.32|262.92|265.2|262.8|265.32|262.92|265.2|262.8|0
1649792400000|2022-04-12 19:40:00|264.95|262.55|265.93|263.53|265.93|263.53|264.89|262.49|0
1649792410000|2022-04-12 19:40:10|265.44|263.04|265.5|263.1|265.56|263.16|265.44|263.04|0
1649792420000|2022-04-12 19:40:20|265.44|263.04|266.17|263.77|266.29|263.89|265.44|263.04|0
1649792430000|2022-04-12 19:40:30|266.29|263.89|266.05|263.65|266.29|263.89|266.05|263.65|0
1649792440000|2022-04-12 19:40:40|266.23|263.83|265.93|263.53|266.23|263.83|265.93|263.53|0
1649792450000|2022-04-12 19:40:50|266.05|263.65|265.07|262.67|266.05|263.65|264.95|262.55|0
1649792460000|2022-04-12 19:41:00|265.25|262.85|266.29|263.89|266.29|263.89|265.25|262.85|0
1649792470000|2022-04-12 19:41:10|266.23|263.83|265.68|263.28|266.41|264.01|265.68|263.28|0
1649792480000|2022-04-12 19:41:20|265.93|263.53|265.56|263.16|265.93|263.53|265.44|263.04|0
1649792490000|2022-04-12 19:41:30|265.44|263.04|265.2|262.8|265.44|263.04|265.2|262.8|0
1649792500000|2022-04-12 19:41:40|264.59|262.19|264.28|261.88|264.59|262.19|264.28|261.88|0
1649792510000|2022-04-12 19:41:50|264.22|261.82|264.1|261.7|264.22|261.82|263.98|261.58|0
1649792520000|2022-04-12 19:42:00|263.74|261.34|263.62|261.22|263.74|261.34|263.5|261.1|0
1649792530000|2022-04-12 19:42:10|263.5|261.1|263.5|261.1|263.5|261.1|263.5|261.1|0
1649792540000|2022-04-12 19:42:20|263.62|261.22|263.56|261.16|263.68|261.28|263.56|261.16|0
1649792550000|2022-04-12 19:42:30|263.68|261.28|264.1|261.7|264.28|261.88|263.68|261.28|0
1649792560000|2022-04-12 19:42:40|264.22|261.82|264.22|261.82|264.35|261.95|264.22|261.82|0
1649792570000|2022-04-12 19:42:50|263.98|261.58|264.22|261.82|264.35|261.95|263.98|261.58|0
1649792580000|2022-04-12 19:43:00|263.74|261.34|263.62|261.22|263.74|261.34|263.38|260.98|0
1649792590000|2022-04-12 19:43:10|263.86|261.46|263.86|261.46|263.86|261.46|263.62|261.22|0
1649792600000|2022-04-12 19:43:20|263.98|261.58|264.34|261.94|264.34|261.94|263.98|261.58|0
1649792610000|2022-04-12 19:43:30|264.47|262.07|264.71|262.31|264.71|262.31|264.47|262.07|0
1649792620000|2022-04-12 19:43:40|264.59|262.19|263.74|261.34|264.59|262.19|263.74|261.34|0
1649792630000|2022-04-12 19:43:50|263.62|261.22|264.04|261.64|264.04|261.64|263.62|261.22|0
1649792640000|2022-04-12 19:44:00|264.59|262.19|264.83|262.43|264.83|262.43|264.59|262.19|0
1649792650000|2022-04-12 19:44:10|264.71|262.31|265.32|262.92|265.56|263.16|264.71|262.31|0
1649792660000|2022-04-12 19:44:20|264.95|262.55|264.47|262.07|264.95|262.55|264.47|262.07|0
1649792670000|2022-04-12 19:44:30|264.59|262.19|264.59|262.19|264.71|262.31|264.59|262.19|0
1649792680000|2022-04-12 19:44:40|264.47|262.07|264.1|261.7|264.47|262.07|263.98|261.58|0
1649792690000|2022-04-12 19:44:50|263.74|261.34|263.86|261.46|263.98|261.58|263.74|261.34|0
1649792700000|2022-04-12 19:45:00|262.41|260.01|263.01|260.61|263.13|260.73|262.41|260.01|0
1649792710000|2022-04-12 19:45:10|263.5|261.1|263.8|261.4|263.98|261.58|263.5|261.1|0
1649792720000|2022-04-12 19:45:20|263.62|261.22|263.8|261.4|264.71|262.31|263.62|261.22|0
1649792730000|2022-04-12 19:45:30|263.74|261.34|263.25|260.85|263.98|261.58|263.25|260.85|0
1649792740000|2022-04-12 19:45:40|263.13|260.73|263.62|261.22|263.74|261.34|263.13|260.73|0
1649792750000|2022-04-12 19:45:50|263.74|261.34|264.22|261.82|264.34|261.94|263.74|261.34|0
1649792760000|2022-04-12 19:46:00|264.34|261.94|264.34|261.94|264.34|261.94|264.1|261.7|0
1649792770000|2022-04-12 19:46:10|263.98|261.58|264.59|262.19|264.59|262.19|263.98|261.58|0
1649792780000|2022-04-12 19:46:20|264.34|261.94|264.46|262.06|264.71|262.31|264.34|261.94|0
1649792790000|2022-04-12 19:46:30|263.86|261.46|264.22|261.82|264.22|261.82|263.86|261.46|0
1649792800000|2022-04-12 19:46:40|264.1|261.7|263.74|261.34|264.1|261.7|263.74|261.34|0
1649792810000|2022-04-12 19:46:50|263.92|261.52|264.71|262.31|264.71|262.31|263.92|261.52|0
1649792820000|2022-04-12 19:47:00|264.77|262.37|265.07|262.67|265.31|262.91|264.71|262.31|0
1649792830000|2022-04-12 19:47:10|265.13|262.73|265.25|262.85|265.25|262.85|265.07|262.67|0
1649792840000|2022-04-12 19:47:20|265.44|263.04|266.53|264.13|266.53|264.13|265.44|263.04|0
1649792850000|2022-04-12 19:47:30|266.9|264.5|266.53|264.13|266.9|264.5|266.47|264.07|0
1649792860000|2022-04-12 19:47:40|266.78|264.38|267.02|264.62|267.02|264.62|266.78|264.38|0
1649792870000|2022-04-12 19:47:50|267.63|265.23|267.51|265.11|267.75|265.35|267.51|265.11|0
1649792880000|2022-04-12 19:48:00|267.26|264.86|268.12|265.72|268.12|265.72|267.14|264.74|0
1649792890000|2022-04-12 19:48:10|268.61|266.21|268.98|266.58|268.98|266.58|268.61|266.21|0
1649792900000|2022-04-12 19:48:20|268.54|266.14|268.61|266.21|268.61|266.21|268.49|266.09|0
1649792910000|2022-04-12 19:48:30|268.05|265.65|267.51|265.11|268.05|265.65|267.51|265.11|0
1649792920000|2022-04-12 19:48:40|267.75|265.35|267.57|265.17|267.75|265.35|267.39|264.99|0
1649792930000|2022-04-12 19:48:50|267.14|264.74|267.08|264.68|267.38|264.98|267.08|264.68|0
1649792940000|2022-04-12 19:49:00|267.14|264.74|266.17|263.77|267.14|264.74|266.1|263.7|0
1649792950000|2022-04-12 19:49:10|267.3|264.9|264.77|262.37|267.3|264.9|264.28|261.88|0
1649792960000|2022-04-12 19:49:20|264.65|262.25|264.89|262.49|264.89|262.49|264.65|262.25|0
1649792970000|2022-04-12 19:49:30|265.5|263.1|266.83|264.43|267.07|264.67|265.5|263.1|0
1649792980000|2022-04-12 19:49:40|266.46|264.06|266.46|264.06|266.7|264.3|266.4|264|0
1649792990000|2022-04-12 19:49:50|266.34|263.94|266.09|263.69|266.7|264.3|266.09|263.69|0
1649793000000|2022-04-12 19:50:00|265.85|263.45|266.09|263.69|266.09|263.69|265.61|263.21|0
1649793010000|2022-04-12 19:50:10|265.73|263.33|265.73|263.33|265.97|263.57|265.73|263.33|0
1649793020000|2022-04-12 19:50:20|266.09|263.69|266.58|264.18|266.7|264.3|266.09|263.69|0
1649793030000|2022-04-12 19:50:30|267.07|264.67|267.56|265.16|267.56|265.16|267.07|264.67|0
1649793040000|2022-04-12 19:50:40|267.19|264.79|267.13|264.73|267.31|264.91|267.13|264.73|0
1649793050000|2022-04-12 19:50:50|267.07|264.67|267.07|264.67|267.13|264.73|267.07|264.67|0
1649793060000|2022-04-12 19:51:00|266.95|264.55|267.19|264.79|267.19|264.79|266.83|264.43|0
1649793070000|2022-04-12 19:51:10|267.07|264.67|265.85|263.45|267.07|264.67|265.85|263.45|0
1649793080000|2022-04-12 19:51:20|265.36|262.96|265.48|263.08|265.48|263.08|265.12|262.72|0
1649793090000|2022-04-12 19:51:30|265.24|262.84|264.51|262.11|265.24|262.84|264.51|262.11|0
1649793100000|2022-04-12 19:51:40|264.63|262.23|264.51|262.11|264.63|262.23|264.39|261.99|0
1649793110000|2022-04-12 19:51:50|264.63|262.23|265.54|263.14|265.54|263.14|264.51|262.11|0
1649793120000|2022-04-12 19:52:00|265.48|263.08|265.42|263.02|265.48|263.08|265|262.6|0
1649793130000|2022-04-12 19:52:10|265.61|263.21|265.24|262.84|265.73|263.33|265.24|262.84|0
1649793140000|2022-04-12 19:52:20|265|262.6|264.75|262.35|265|262.6|264.75|262.35|0
1649793150000|2022-04-12 19:52:30|264.39|261.99|264.51|262.11|264.63|262.23|264.39|261.99|0
1649793160000|2022-04-12 19:52:40|264.63|262.23|264.39|261.99|264.63|262.23|264.27|261.87|0
1649793170000|2022-04-12 19:52:50|264.27|261.87|264.63|262.23|264.63|262.23|264.27|261.87|0
1649793180000|2022-04-12 19:53:00|264.51|262.11|264.39|261.99|264.51|262.11|264.15|261.75|0
1649793190000|2022-04-12 19:53:10|264.15|261.75|264.27|261.87|264.27|261.87|264.15|261.75|0
1649793210000|2022-04-12 19:53:30|264.15|261.75|264.39|261.99|264.39|261.99|264.15|261.75|0
1649793220000|2022-04-12 19:53:40|264.27|261.87|264.39|261.99|264.39|261.99|264.15|261.75|0
1649793230000|2022-04-12 19:53:50|264.51|262.11|264.81|262.41|264.81|262.41|264.51|262.11|0
1649793240000|2022-04-12 19:54:00|265.24|262.84|265|262.6|265.48|263.08|265|262.6|0
1649793250000|2022-04-12 19:54:10|265.48|263.08|265.48|263.08|265.48|263.08|265.36|262.96|0
1649793260000|2022-04-12 19:54:20|265.24|262.84|264.87|262.47|265.24|262.84|264.63|262.23|0
1649793270000|2022-04-12 19:54:30|265.36|262.96|265.12|262.72|265.36|262.96|265.05|262.65|0
1649793280000|2022-04-12 19:54:40|266.21|263.81|266.34|263.94|266.7|264.3|266.21|263.81|0
1649793290000|2022-04-12 19:54:50|266.46|264.06|266.21|263.81|266.46|264.06|266.21|263.81|0
1649793300000|2022-04-12 19:55:00|266.7|264.3|267.43|265.03|267.43|265.03|266.7|264.3|0
1649793310000|2022-04-12 19:55:10|267.07|264.67|266.7|264.3|267.07|264.67|266.58|264.18|0
1649793320000|2022-04-12 19:55:20|266.34|263.94|266.34|263.94|266.34|263.94|266.21|263.81|0
1649793330000|2022-04-12 19:55:30|266.58|264.18|266.21|263.81|266.58|264.18|266.21|263.81|0
1649793340000|2022-04-12 19:55:40|266.82|264.42|266.82|264.42|266.82|264.42|266.34|263.94|0
1649793350000|2022-04-12 19:55:50|266.95|264.55|267.07|264.67|267.07|264.67|266.95|264.55|0
1649793360000|2022-04-12 19:56:00|266.82|264.42|265.73|263.33|266.82|264.42|265.73|263.33|0
1649793370000|2022-04-12 19:56:10|266.21|263.81|266.58|264.18|266.7|264.3|266.21|263.81|0
1649793380000|2022-04-12 19:56:20|266.21|263.81|266.09|263.69|266.21|263.81|266.09|263.69|0
1649793390000|2022-04-12 19:56:30|265.85|263.45|265.85|263.45|265.97|263.57|265.85|263.45|0
1649793400000|2022-04-12 19:56:40|265.73|263.33|265.48|263.08|265.73|263.33|265.36|262.96|0
1649793410000|2022-04-12 19:56:50|265.97|263.57|266.09|263.69|266.09|263.69|265.97|263.57|0
1649793420000|2022-04-12 19:57:00|266.33|263.93|265.6|263.2|266.33|263.93|265.6|263.2|0
1649793430000|2022-04-12 19:57:10|265.73|263.33|265.12|262.72|265.73|263.33|265.12|262.72|0
1649793440000|2022-04-12 19:57:20|265.24|262.84|265.36|262.96|265.36|262.96|265.24|262.84|0
1649793450000|2022-04-12 19:57:30|265.54|263.14|265.72|263.32|265.91|263.51|265.54|263.14|0
1649793460000|2022-04-12 19:57:40|265.85|263.45|265.72|263.32|265.85|263.45|265.6|263.2|0
1649793470000|2022-04-12 19:57:50|265.85|263.45|266.21|263.81|266.21|263.81|265.85|263.45|0
1649793480000|2022-04-12 19:58:00|266.09|263.69|265.85|263.45|266.09|263.69|265.85|263.45|0
1649793490000|2022-04-12 19:58:10|265.6|263.2|265.54|263.14|265.6|263.2|265.54|263.14|0
1649793500000|2022-04-12 19:58:20|265.85|263.45|266.46|264.06|266.46|264.06|265.85|263.45|0
1649793510000|2022-04-12 19:58:30|266.58|264.18|266.82|264.42|266.82|264.42|266.58|264.18|0
1649793520000|2022-04-12 19:58:40|266.94|264.54|267.07|264.67|267.19|264.79|266.82|264.42|0
1649793530000|2022-04-12 19:58:50|266.82|264.42|266.94|264.54|267.07|264.67|266.82|264.42|0
1649793540000|2022-04-12 19:59:00|266.76|264.36|267.55|265.15|267.55|265.15|266.76|264.36|0
1649793550000|2022-04-12 19:59:10|267.92|265.52|267.31|264.91|267.92|265.52|267.31|264.91|0
1649793560000|2022-04-12 19:59:20|267.07|264.67|267.19|264.79|267.68|265.28|267.07|264.67|0
1649793570000|2022-04-12 19:59:30|266.7|264.3|266.33|263.93|266.7|264.3|266.33|263.93|0
1649793580000|2022-04-12 19:59:40|266.46|264.06|265.6|263.2|266.46|264.06|265.6|263.2|0
1649793590000|2022-04-12 19:59:50|265.85|263.45|265.97|263.57|265.97|263.57|265.72|263.32|0
1649793600000|2022-04-12 20:00:00|265.36|262.96|264.87|262.47|265.36|262.96|264.87|262.47|0
1649793610000|2022-04-12 20:00:10|264.99|262.59|264.08|261.68|264.99|262.59|264.08|261.68|0
1649793620000|2022-04-12 20:00:20|264.26|261.86|264.02|261.62|264.26|261.86|264.02|261.62|0
1649793630000|2022-04-12 20:00:30|263.9|261.5|263.9|261.5|263.9|261.5|263.66|261.26|0
1649793640000|2022-04-12 20:00:40|264.14|261.74|264.02|261.62|264.14|261.74|263.9|261.5|0
1649793650000|2022-04-12 20:00:50|263.9|261.5|263.9|261.5|263.9|261.5|263.9|261.5|0
1649793660000|2022-04-12 20:01:00|263.78|261.38|263.9|261.5|264.02|261.62|263.78|261.38|0
1649793670000|2022-04-12 20:01:10|264.02|261.62|264.63|262.23|264.63|262.23|264.02|261.62|0
1649793680000|2022-04-12 20:01:20|264.75|262.35|264.63|262.23|264.75|262.35|264.63|262.23|0
1649793690000|2022-04-12 20:01:30|264.51|262.11|264.63|262.23|264.75|262.35|264.51|262.11|0
1649793700000|2022-04-12 20:01:40|264.75|262.35|264.51|262.11|264.75|262.35|264.51|262.11|0
1649793710000|2022-04-12 20:01:50|264.39|261.99|264.26|261.86|264.39|261.99|264.26|261.86|0
1649793720000|2022-04-12 20:02:00|264.14|261.74|264.02|261.62|264.14|261.74|264.02|261.62|0
1649793730000|2022-04-12 20:02:10|264.2|261.8|264.39|261.99|264.51|262.11|264.2|261.8|0
1649793740000|2022-04-12 20:02:20|264.51|262.11|264.38|261.98|264.51|262.11|264.38|261.98|0
1649793750000|2022-04-12 20:02:30|264.51|262.11|264.38|261.98|264.51|262.11|264.38|261.98|0
1649793760000|2022-04-12 20:02:40|264.51|262.11|263.9|261.5|264.51|262.11|263.9|261.5|0
1649793770000|2022-04-12 20:02:50|263.78|261.38|263.9|261.5|263.9|261.5|263.78|261.38|0
1649793780000|2022-04-12 20:03:00|264.26|261.86|264.32|261.92|264.44|262.04|264.26|261.86|0
1649793790000|2022-04-12 20:03:10|264.38|261.98|264.26|261.86|264.38|261.98|264.14|261.74|0
1649793800000|2022-04-12 20:03:20|264.02|261.62|263.9|261.5|264.02|261.62|263.9|261.5|0
1649793810000|2022-04-12 20:03:30|264.02|261.62|264.02|261.62|264.02|261.62|264.02|261.62|0
1649793820000|2022-04-12 20:03:40|264.14|261.74|263.9|261.5|264.14|261.74|263.9|261.5|0
1649793830000|2022-04-12 20:03:50|263.78|261.38|264.02|261.62|264.02|261.62|263.78|261.38|0
1649793840000|2022-04-12 20:04:00|263.9|261.5|263.9|261.5|263.9|261.5|263.78|261.38|0
1649793850000|2022-04-12 20:04:10|264.02|261.62|264.02|261.62|264.14|261.74|264.02|261.62|0
1649793860000|2022-04-12 20:04:20|264.14|261.74|264.02|261.62|264.14|261.74|263.9|261.5|0
1649793880000|2022-04-12 20:04:40|264.26|261.86|264.26|261.86|264.26|261.86|264.26|261.86|0
1649793890000|2022-04-12 20:04:50|264.14|261.74|264.38|261.98|264.38|261.98|264.02|261.62|0
1649793900000|2022-04-12 20:05:00|264.87|262.47|264.63|262.23|264.87|262.47|264.63|262.23|0
1649793910000|2022-04-12 20:05:10|264.51|262.11|264.26|261.86|264.51|262.11|264.26|261.86|0
1649793920000|2022-04-12 20:05:20|264.38|261.98|264.75|262.35|264.75|262.35|264.38|261.98|0
1649793930000|2022-04-12 20:05:30|264.87|262.47|264.87|262.47|264.87|262.47|264.87|262.47|0
1649793950000|2022-04-12 20:05:50|264.93|262.53|264.87|262.47|264.93|262.53|264.87|262.47|0
1649793960000|2022-04-12 20:06:00|265.11|262.71|265.23|262.83|265.23|262.83|265.11|262.71|0
1649793970000|2022-04-12 20:06:10|265.11|262.71|265.11|262.71|265.11|262.71|265.11|262.71|0
1649793980000|2022-04-12 20:06:20|264.99|262.59|265.23|262.83|265.23|262.83|264.99|262.59|0
1649793990000|2022-04-12 20:06:30|265.36|262.96|265.36|262.96|265.36|262.96|265.23|262.83|0
1649794000000|2022-04-12 20:06:40|265.41|263.01|265.48|263.08|265.48|263.08|265.36|262.96|0
1649794010000|2022-04-12 20:06:50|265.36|262.96|265.6|263.2|265.6|263.2|265.36|262.96|0
1649794030000|2022-04-12 20:07:10|265.66|263.26|265.6|263.2|265.66|263.26|265.6|263.2|0
1649794040000|2022-04-12 20:07:20|265.72|263.32|265.72|263.32|265.72|263.32|265.72|263.32|0
1649794050000|2022-04-12 20:07:30|265.84|263.44|265.84|263.44|265.84|263.44|265.84|263.44|0
1649794060000|2022-04-12 20:07:40|265.96|263.56|265.96|263.56|265.96|263.56|265.96|263.56|0
1649794070000|2022-04-12 20:07:50|266.09|263.69|266.09|263.69|266.09|263.69|266.09|263.69|0
1649794080000|2022-04-12 20:08:00|266.21|263.81|266.21|263.81|266.21|263.81|266.09|263.69|0
1649794090000|2022-04-12 20:08:10|266.33|263.93|266.33|263.93|266.33|263.93|266.21|263.81|0
1649794120000|2022-04-12 20:08:40|266.45|264.05|266.45|264.05|266.45|264.05|266.45|264.05|0
1649794140000|2022-04-12 20:09:00|266.57|264.17|266.57|264.17|266.57|264.17|266.57|264.17|0
1649794150000|2022-04-12 20:09:10|266.7|264.3|266.94|264.54|266.94|264.54|266.7|264.3|0
1649794160000|2022-04-12 20:09:20|266.82|264.42|266.94|264.54|266.94|264.54|266.82|264.42|0
1649794170000|2022-04-12 20:09:30|267.18|264.78|267.55|265.15|267.55|265.15|267.18|264.78|0
1649794180000|2022-04-12 20:09:40|267.67|265.27|267.92|265.52|267.92|265.52|267.55|265.15|0
1649794190000|2022-04-12 20:09:50|267.79|265.39|268.28|265.88|268.28|265.88|267.79|265.39|0
1649794200000|2022-04-12 20:10:00|267.92|265.52|268.04|265.64|268.04|265.64|267.92|265.52|0
1649794210000|2022-04-12 20:10:10|267.92|265.52|268.16|265.76|268.16|265.76|267.92|265.52|0
1649794220000|2022-04-12 20:10:20|267.67|265.27|267.92|265.52|268.04|265.64|267.67|265.27|0
1649794230000|2022-04-12 20:10:30|268.04|265.64|268.16|265.76|268.28|265.88|268.04|265.64|0
1649794240000|2022-04-12 20:10:40|268.22|265.82|268.16|265.76|268.22|265.82|268.16|265.76|0
1649794260000|2022-04-12 20:11:00|268.04|265.64|267.79|265.39|268.04|265.64|267.79|265.39|0
1649794270000|2022-04-12 20:11:10|267.92|265.52|268.16|265.76|268.16|265.76|267.92|265.52|0
1649794280000|2022-04-12 20:11:20|268.04|265.64|267.92|265.52|268.1|265.7|267.92|265.52|0
1649794300000|2022-04-12 20:11:40|268.04|265.64|268.04|265.64|268.04|265.64|267.92|265.52|0
1649794320000|2022-04-12 20:12:00|268.16|265.76|268.16|265.76|268.16|265.76|268.16|265.76|0
1649794330000|2022-04-12 20:12:10|268.04|265.64|267.92|265.52|268.04|265.64|267.92|265.52|0
1649794340000|2022-04-12 20:12:20|267.79|265.39|267.79|265.39|267.79|265.39|267.79|265.39|0
1649794350000|2022-04-12 20:12:30|267.61|265.21|267.55|265.15|267.61|265.21|267.55|265.15|0
1649794360000|2022-04-12 20:12:40|267.67|265.27|267.55|265.15|267.67|265.27|267.55|265.15|0
1649794370000|2022-04-12 20:12:50|267.43|265.03|267.43|265.03|267.43|265.03|267.43|265.03|0
1649794380000|2022-04-12 20:13:00|267.55|265.15|267.67|265.27|267.67|265.27|267.55|265.15|0
1649794400000|2022-04-12 20:13:20|267.55|265.15|267.55|265.15|267.55|265.15|267.43|265.03|0
1649794410000|2022-04-12 20:13:30|267.49|265.09|267.43|265.03|267.49|265.09|267.43|265.03|0
1649794420000|2022-04-12 20:13:40|267.36|264.96|267.3|264.9|267.43|265.03|267.3|264.9|0
1649794430000|2022-04-12 20:13:50|267.43|265.03|267.43|265.03|267.43|265.03|267.43|265.03|0
1649794440000|2022-04-12 20:14:00|267.3|264.9|267.43|265.03|267.55|265.15|267.3|264.9|0
1649794450000|2022-04-12 20:14:10|267.18|264.78|267.18|264.78|267.18|264.78|267.06|264.66|0
1649794460000|2022-04-12 20:14:20|267.06|264.66|267.18|264.78|267.18|264.78|267.06|264.66|0
1649794470000|2022-04-12 20:14:30|267.3|264.9|267.06|264.66|267.3|264.9|267.06|264.66|0
1649794510000|2022-04-12 20:15:10|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649794520000|2022-04-12 20:15:20|267.38|264.58|267.26|264.46|267.38|264.58|267.26|264.46|0
1649794530000|2022-04-12 20:15:30|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1649794540000|2022-04-12 20:15:40|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649794550000|2022-04-12 20:15:50|267.38|264.58|267.26|264.46|267.38|264.58|267.26|264.46|0
1649794560000|2022-04-12 20:16:00|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649794570000|2022-04-12 20:16:10|267.01|264.21|267.01|264.21|267.01|264.21|267.01|264.21|0
1649794590000|2022-04-12 20:16:30|266.89|264.09|266.89|264.09|267.01|264.21|266.89|264.09|0
1649794600000|2022-04-12 20:16:40|267.01|264.21|267.01|264.21|267.01|264.21|267.01|264.21|0
1649794610000|2022-04-12 20:16:50|266.89|264.09|267.01|264.21|267.01|264.21|266.89|264.09|0
1649794620000|2022-04-12 20:17:00|266.89|264.09|267.01|264.21|267.01|264.21|266.89|264.09|0
1649794630000|2022-04-12 20:17:10|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649794650000|2022-04-12 20:17:30|267.38|264.58|267.26|264.46|267.38|264.58|267.26|264.46|0
1649794670000|2022-04-12 20:17:50|267.19|264.39|267.26|264.46|267.26|264.46|267.14|264.34|0
1649794690000|2022-04-12 20:18:10|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1649794710000|2022-04-12 20:18:30|267.26|264.46|267.14|264.34|267.26|264.46|267.14|264.34|0
1649794720000|2022-04-12 20:18:40|267.07|264.27|267.26|264.46|267.26|264.46|267.07|264.27|0
1649794730000|2022-04-12 20:18:50|267.5|264.7|267.5|264.7|267.5|264.7|267.5|264.7|0
1649794750000|2022-04-12 20:19:10|267.38|264.58|267.5|264.7|267.5|264.7|267.38|264.58|0
1649794760000|2022-04-12 20:19:20|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1649794770000|2022-04-12 20:19:30|267.5|264.7|267.5|264.7|267.5|264.7|267.5|264.7|0
1649794820000|2022-04-12 20:20:20|267.44|264.64|267.5|264.7|267.5|264.7|267.44|264.64|0
1649794830000|2022-04-12 20:20:30|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1649794890000|2022-04-12 20:21:30|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649794900000|2022-04-12 20:21:40|267.19|264.39|267.19|264.39|267.19|264.39|267.19|264.39|0
1649794910000|2022-04-12 20:21:50|267.13|264.33|267.26|264.46|267.26|264.46|267.13|264.33|0
1649794920000|2022-04-12 20:22:00|267.19|264.39|267.13|264.33|267.19|264.39|267.13|264.33|0
1649794940000|2022-04-12 20:22:20|267.01|264.21|267.13|264.33|267.13|264.33|267.01|264.21|0
1649794960000|2022-04-12 20:22:40|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649795000000|2022-04-12 20:23:20|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1649795070000|2022-04-12 20:24:30|267.5|264.7|267.5|264.7|267.5|264.7|267.5|264.7|0
1649795110000|2022-04-12 20:25:10|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1649795120000|2022-04-12 20:25:20|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1649795140000|2022-04-12 20:25:40|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1649795150000|2022-04-12 20:25:50|267.99|265.19|267.99|265.19|267.99|265.19|267.99|265.19|0
1649795170000|2022-04-12 20:26:10|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1649795180000|2022-04-12 20:26:20|267.74|264.94|267.38|264.58|267.74|264.94|267.38|264.58|0
1649795220000|2022-04-12 20:27:00|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1649795250000|2022-04-12 20:27:30|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1649795260000|2022-04-12 20:27:40|267.8|265|267.86|265.06|267.86|265.06|267.8|265|0
1649795270000|2022-04-12 20:27:50|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1649795280000|2022-04-12 20:28:00|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649795300000|2022-04-12 20:28:20|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1649795310000|2022-04-12 20:28:30|267.86|265.06|267.92|265.12|267.92|265.12|267.86|265.06|0
1649795320000|2022-04-12 20:28:40|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649795360000|2022-04-12 20:29:20|267.8|265|267.86|265.06|267.86|265.06|267.8|265|0
1649795390000|2022-04-12 20:29:50|267.74|264.94|267.86|265.06|267.86|265.06|267.74|264.94|0
1649795420000|2022-04-12 20:30:20|267.99|265.19|267.99|265.19|267.99|265.19|267.99|265.19|0
1649795450000|2022-04-12 20:30:50|268.11|265.31|268.11|265.31|268.11|265.31|268.11|265.31|0
1649795460000|2022-04-12 20:31:00|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1649795470000|2022-04-12 20:31:10|268.17|265.37|268.23|265.43|268.23|265.43|268.17|265.37|0
1649795500000|2022-04-12 20:31:40|268.35|265.55|268.23|265.43|268.35|265.55|268.23|265.43|0
1649795520000|2022-04-12 20:32:00|268.11|265.31|268.11|265.31|268.11|265.31|268.11|265.31|0
1649795640000|2022-04-12 20:34:00|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649795670000|2022-04-12 20:34:30|267.86|265.06|267.98|265.18|267.98|265.18|267.86|265.06|0
1649795680000|2022-04-12 20:34:40|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649795720000|2022-04-12 20:35:20|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649795780000|2022-04-12 20:36:20|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649795830000|2022-04-12 20:37:10|267.92|265.12|267.86|265.06|267.92|265.12|267.86|265.06|0
1649795840000|2022-04-12 20:37:20|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649795850000|2022-04-12 20:37:30|267.92|265.12|267.86|265.06|267.92|265.12|267.86|265.06|0
1649795900000|2022-04-12 20:38:20|267.98|265.18|267.86|265.06|267.98|265.18|267.86|265.06|0
1649795910000|2022-04-12 20:38:30|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1649795920000|2022-04-12 20:38:40|267.8|265|267.74|264.94|267.8|265|267.74|264.94|0
1649795970000|2022-04-12 20:39:30|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649795980000|2022-04-12 20:39:40|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649795990000|2022-04-12 20:39:50|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649796000000|2022-04-12 20:40:00|267.92|265.12|267.98|265.18|267.98|265.18|267.92|265.12|0
1649796010000|2022-04-12 20:40:10|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649796020000|2022-04-12 20:40:20|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649796140000|2022-04-12 20:42:20|267.86|265.06|267.74|264.94|267.86|265.06|267.74|264.94|0
1649796230000|2022-04-12 20:43:50|267.61|264.81|267.74|264.94|267.74|264.94|267.61|264.81|0
1649796250000|2022-04-12 20:44:10|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649796260000|2022-04-12 20:44:20|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1649796270000|2022-04-12 20:44:30|267.61|264.81|267.67|264.87|267.67|264.87|267.61|264.81|0
1649796280000|2022-04-12 20:44:40|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649796300000|2022-04-12 20:45:00|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649796340000|2022-04-12 20:45:40|267.37|264.57|267.37|264.57|267.37|264.57|267.37|264.57|0
1649796360000|2022-04-12 20:46:00|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649796380000|2022-04-12 20:46:20|267.37|264.57|267.25|264.45|267.37|264.57|267.25|264.45|0
1649796420000|2022-04-12 20:47:00|267.37|264.57|267.25|264.45|267.37|264.57|267.25|264.45|0
1649796430000|2022-04-12 20:47:10|267.3|264.5|267.37|264.57|267.37|264.57|267.3|264.5|0
1649796450000|2022-04-12 20:47:30|267.25|264.45|267.3|264.5|267.3|264.5|267.25|264.45|0
1649796460000|2022-04-12 20:47:40|267.37|264.57|267.37|264.57|267.37|264.57|267.3|264.5|0
1649796470000|2022-04-12 20:47:50|267.43|264.63|267.43|264.63|267.49|264.69|267.43|264.63|0
1649796480000|2022-04-12 20:48:00|267.55|264.75|267.61|264.81|267.61|264.81|267.55|264.75|0
1649796490000|2022-04-12 20:48:10|267.49|264.69|267.24|264.44|267.49|264.69|267.24|264.44|0
1649796500000|2022-04-12 20:48:20|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649796520000|2022-04-12 20:48:40|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649796540000|2022-04-12 20:49:00|267.12|264.32|267.12|264.32|267.24|264.44|267.12|264.32|0
1649796550000|2022-04-12 20:49:10|267|264.2|267|264.2|267|264.2|267|264.2|0
1649796560000|2022-04-12 20:49:20|267.12|264.32|267|264.2|267.12|264.32|267|264.2|0
1649796570000|2022-04-12 20:49:30|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649796590000|2022-04-12 20:49:50|267|264.2|267|264.2|267|264.2|267|264.2|0
1649796600000|2022-04-12 20:50:00|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649796680000|2022-04-12 20:51:20|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649796690000|2022-04-12 20:51:30|266.94|264.14|267|264.2|267|264.2|266.94|264.14|0
1649796730000|2022-04-12 20:52:10|267.06|264.26|267.06|264.26|267.06|264.26|267.06|264.26|0
1649796740000|2022-04-12 20:52:20|267|264.2|267.06|264.26|267.06|264.26|267|264.2|0
1649796750000|2022-04-12 20:52:30|267.12|264.32|267.06|264.26|267.12|264.32|267.06|264.26|0
1649796760000|2022-04-12 20:52:40|267.12|264.32|267.12|264.32|267.12|264.32|267.06|264.26|0
1649796770000|2022-04-12 20:52:50|267.18|264.38|267.24|264.44|267.24|264.44|267.18|264.38|0
1649796780000|2022-04-12 20:53:00|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1649796790000|2022-04-12 20:53:10|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649796800000|2022-04-12 20:53:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649796820000|2022-04-12 20:53:40|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1649796840000|2022-04-12 20:54:00|267.24|264.44|267.49|264.69|267.49|264.69|267.24|264.44|0
1649796880000|2022-04-12 20:54:40|267.55|264.75|267.61|264.81|267.61|264.81|267.49|264.69|0
1649796890000|2022-04-12 20:54:50|267.67|264.87|267.67|264.87|267.73|264.93|267.67|264.87|0
1649796900000|2022-04-12 20:55:00|267.61|264.81|267.73|264.93|267.79|264.99|267.61|264.81|0
1649796910000|2022-04-12 20:55:10|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649796920000|2022-04-12 20:55:20|267.67|264.87|267.61|264.81|267.67|264.87|267.61|264.81|0
1649796940000|2022-04-12 20:55:40|267.67|264.87|267.67|264.87|267.67|264.87|267.67|264.87|0
1649796950000|2022-04-12 20:55:50|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649796980000|2022-04-12 20:56:20|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649796990000|2022-04-12 20:56:30|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649797000000|2022-04-12 20:56:40|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649797010000|2022-04-12 20:56:50|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649797020000|2022-04-12 20:57:00|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649797030000|2022-04-12 20:57:10|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1649797040000|2022-04-12 20:57:20|267|264.2|267.12|264.32|267.12|264.32|267|264.2|0
1649797050000|2022-04-12 20:57:30|267|264.2|267|264.2|267|264.2|267|264.2|0
1649797080000|2022-04-12 20:58:00|267.12|264.32|267.12|264.32|267.12|264.32|267|264.2|0
1649797090000|2022-04-12 20:58:10|267.24|264.44|267.61|264.81|267.61|264.81|267.24|264.44|0
1649797100000|2022-04-12 20:58:20|267.42|264.62|267.48|264.68|267.48|264.68|267.42|264.62|0
1649797110000|2022-04-12 20:58:30|267.61|264.81|267.48|264.68|267.61|264.81|267.48|264.68|0
1649797120000|2022-04-12 20:58:40|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649797130000|2022-04-12 20:58:50|267.73|264.93|267.85|265.05|267.85|265.05|267.73|264.93|0
1649797140000|2022-04-12 20:59:00|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649797150000|2022-04-12 20:59:10|267.73|264.93|267.85|265.05|267.85|265.05|267.73|264.93|0
1649797160000|2022-04-12 20:59:20|267.79|264.99|267.61|264.81|267.79|264.99|267.61|264.81|0
1649797170000|2022-04-12 20:59:30|267.48|264.68|267.36|264.56|267.48|264.68|267.36|264.56|0
1649797180000|2022-04-12 20:59:40|267.24|264.44|267.12|264.32|267.24|264.44|267.12|264.32|0
1649797190000|2022-04-12 20:59:50|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1649797200000|2022-04-12 21:00:00|266.99|264.19|267.23|264.43|267.23|264.43|266.99|264.19|0
1649797220000|2022-04-12 21:00:20|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1649797230000|2022-04-12 21:00:30|267.19|264.39|267.19|264.39|267.19|264.39|267.19|264.39|0
1649797240000|2022-04-12 21:00:40|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649797280000|2022-04-12 21:01:20|267.19|264.39|267.1|264.3|267.19|264.39|267.1|264.3|0
1649797290000|2022-04-12 21:01:30|267.19|264.39|267.2|264.4|267.2|264.4|267.19|264.39|0
1649797300000|2022-04-12 21:01:40|267.24|264.44|267.33|264.53|267.33|264.53|267.24|264.44|0
1649797310000|2022-04-12 21:01:50|267.35|264.55|267.35|264.55|267.35|264.55|267.35|264.55|0
1649797390000|2022-04-12 21:03:10|267.33|264.53|267.35|264.55|267.35|264.55|267.33|264.53|0
1649797400000|2022-04-12 21:03:20|267.26|264.46|267.24|264.44|267.26|264.46|267.24|264.44|0
1649797410000|2022-04-12 21:03:30|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649797570000|2022-04-12 21:06:10|267.34|264.54|267.34|264.54|267.34|264.54|267.33|264.53|0
1649797580000|2022-04-12 21:06:20|267.33|264.53|267.33|264.53|267.33|264.53|267.33|264.53|0
1649797590000|2022-04-12 21:06:30|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1649797670000|2022-04-12 21:07:50|267.29|264.49|267.29|264.49|267.29|264.49|267.29|264.49|0
1649797690000|2022-04-12 21:08:10|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1649797720000|2022-04-12 21:08:40|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649797880000|2022-04-12 21:11:20|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649797930000|2022-04-12 21:12:10|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1649797980000|2022-04-12 21:13:00|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649798390000|2022-04-12 21:19:50|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1649798420000|2022-04-12 21:20:20|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1649798480000|2022-04-12 21:21:20|267.23|264.43|267.3|264.5|267.3|264.5|267.23|264.43|0
1649798570000|2022-04-12 21:22:50|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1649798680000|2022-04-12 21:24:40|267.32|264.52|267.3|264.5|267.32|264.52|267.3|264.5|0
1649798700000|2022-04-12 21:25:00|267.41|264.61|267.43|264.63|267.43|264.63|267.41|264.61|0
1649798740000|2022-04-12 21:25:40|267.41|264.61|267.41|264.61|267.41|264.61|267.41|264.61|0
1649798830000|2022-04-12 21:27:10|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649798850000|2022-04-12 21:27:30|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1649798870000|2022-04-12 21:27:50|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1649798890000|2022-04-12 21:28:10|267.48|264.68|267.32|264.52|267.48|264.68|267.32|264.52|0
1649798920000|2022-04-12 21:28:40|267.37|264.57|267.37|264.57|267.37|264.57|267.37|264.57|0
1649799000000|2022-04-12 21:30:00|267.35|264.55|267.35|264.55|267.35|264.55|267.35|264.55|0
1649799060000|2022-04-12 21:31:00|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649799100000|2022-04-12 21:31:40|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1649799140000|2022-04-12 21:32:20|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1649799180000|2022-04-12 21:33:00|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649799330000|2022-04-12 21:35:30|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1649799350000|2022-04-12 21:35:50|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649799410000|2022-04-12 21:36:50|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649799470000|2022-04-12 21:37:50|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1649799490000|2022-04-12 21:38:10|267.35|264.55|267.35|264.55|267.35|264.55|267.35|264.55|0
1649799500000|2022-04-12 21:38:20|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649799530000|2022-04-12 21:38:50|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1649799550000|2022-04-12 21:39:10|267.35|264.55|267.35|264.55|267.35|264.55|267.35|264.55|0
1649799560000|2022-04-12 21:39:20|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1649799570000|2022-04-12 21:39:30|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1649799650000|2022-04-12 21:40:50|267.3|264.5|267.24|264.44|267.3|264.5|267.24|264.44|0
1649799660000|2022-04-12 21:41:00|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1649799720000|2022-04-12 21:42:00|267.24|264.44|267.1|264.3|267.24|264.44|267.1|264.3|0
1649799730000|2022-04-12 21:42:10|267.11|264.31|267.08|264.28|267.11|264.31|267.08|264.28|0
1649799740000|2022-04-12 21:42:20|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649799760000|2022-04-12 21:42:40|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649799780000|2022-04-12 21:43:00|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1649799790000|2022-04-12 21:43:10|267.15|264.35|267.15|264.35|267.15|264.35|267.15|264.35|0
1649799810000|2022-04-12 21:43:30|267.17|264.37|267.17|264.37|267.17|264.37|267.17|264.37|0
1649799830000|2022-04-12 21:43:50|267.19|264.39|267.19|264.39|267.19|264.39|267.19|264.39|0
1649799840000|2022-04-12 21:44:00|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1649799860000|2022-04-12 21:44:20|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1649799880000|2022-04-12 21:44:40|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649799890000|2022-04-12 21:44:50|267.33|264.53|267.35|264.55|267.35|264.55|267.33|264.53|0
1649799900000|2022-04-12 21:45:00|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649799910000|2022-04-12 21:45:10|267.33|264.53|267.35|264.55|267.35|264.55|267.33|264.53|0
1649799950000|2022-04-12 21:45:50|267.42|264.62|267.42|264.62|267.42|264.62|267.42|264.62|0
1649799960000|2022-04-12 21:46:00|267.44|264.64|267.13|264.33|267.44|264.64|267.13|264.33|0
1649800000000|2022-04-12 21:46:40|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649800110000|2022-04-12 21:48:30|267.33|264.53|267.33|264.53|267.33|264.53|267.33|264.53|0
1649800130000|2022-04-12 21:48:50|267.37|264.57|267.24|264.44|267.4|264.6|267.24|264.44|0
1649800180000|2022-04-12 21:49:40|267.31|264.51|267.24|264.44|267.31|264.51|267.24|264.44|0
1649800210000|2022-04-12 21:50:10|267.06|264.26|267.06|264.26|267.06|264.26|267.06|264.26|0
1649800220000|2022-04-12 21:50:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649800260000|2022-04-12 21:51:00|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1649800280000|2022-04-12 21:51:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649800420000|2022-04-12 21:53:40|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649800550000|2022-04-12 21:55:50|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1649800560000|2022-04-12 21:56:00|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649800570000|2022-04-12 21:56:10|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649800580000|2022-04-12 21:56:20|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649800590000|2022-04-12 21:56:30|267.18|264.38|267.36|264.56|267.36|264.56|267.18|264.38|0
1649800650000|2022-04-12 21:57:30|267.42|264.62|267.42|264.62|267.42|264.62|267.42|264.62|0
1649800660000|2022-04-12 21:57:40|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649800670000|2022-04-12 21:57:50|267.42|264.62|267.42|264.62|267.42|264.62|267.42|264.62|0
1649800680000|2022-04-12 21:58:00|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649800770000|2022-04-12 21:59:30|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649800790000|2022-04-12 21:59:50|267.36|264.56|267.36|264.56|267.41|264.61|267.36|264.56|0
1649800800000|2022-04-12 22:00:00|267.88|265.08|268.37|265.57|268.37|265.57|267.88|265.08|0
1649800810000|2022-04-12 22:00:10|268.25|265.45|268.07|265.27|268.25|265.45|267.58|264.78|0
1649800820000|2022-04-12 22:00:20|268.31|265.51|268.56|265.76|268.56|265.76|268.31|265.51|0
1649800830000|2022-04-12 22:00:30|268.62|265.82|268.44|265.64|268.62|265.82|268.44|265.64|0
1649800840000|2022-04-12 22:00:40|268.31|265.51|268.5|265.7|268.56|265.76|268.31|265.51|0
1649800850000|2022-04-12 22:00:50|268.44|265.64|268.68|265.88|268.68|265.88|268.44|265.64|0
1649800860000|2022-04-12 22:01:00|268.44|265.64|268.31|265.51|268.44|265.64|268.19|265.39|0
1649800870000|2022-04-12 22:01:10|268.25|265.45|268.19|265.39|268.25|265.45|268.19|265.39|0
1649800890000|2022-04-12 22:01:30|268.31|265.51|268.19|265.39|268.31|265.51|268.19|265.39|0
1649800900000|2022-04-12 22:01:40|268.31|265.51|268.31|265.51|268.31|265.51|268.31|265.51|0
1649800910000|2022-04-12 22:01:50|268.19|265.39|268.44|265.64|268.44|265.64|268.19|265.39|0
1649800920000|2022-04-12 22:02:00|268.5|265.7|268.44|265.64|268.56|265.76|268.44|265.64|0
1649800930000|2022-04-12 22:02:10|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1649800940000|2022-04-12 22:02:20|268.68|265.88|268.56|265.76|268.68|265.88|268.56|265.76|0
1649800950000|2022-04-12 22:02:30|268.44|265.64|268.44|265.64|268.44|265.64|268.44|265.64|0
1649800960000|2022-04-12 22:02:40|268.37|265.57|268.56|265.76|268.56|265.76|268.31|265.51|0
1649800970000|2022-04-12 22:02:50|268.49|265.69|268.56|265.76|268.56|265.76|268.44|265.64|0
1649800980000|2022-04-12 22:03:00|268.44|265.64|268.44|265.64|268.44|265.64|268.44|265.64|0
1649800990000|2022-04-12 22:03:10|268.31|265.51|268.25|265.45|268.31|265.51|268.25|265.45|0
1649801000000|2022-04-12 22:03:20|268.19|265.39|268.31|265.51|268.31|265.51|268.19|265.39|0
1649801010000|2022-04-12 22:03:30|268.25|265.45|268.19|265.39|268.25|265.45|268.19|265.39|0
1649801020000|2022-04-12 22:03:40|268.31|265.51|268.31|265.51|268.31|265.51|268.25|265.45|0
1649801030000|2022-04-12 22:03:50|268.25|265.45|268.31|265.51|268.31|265.51|268.25|265.45|0
1649801100000|2022-04-12 22:05:00|268.25|265.45|268.25|265.45|268.25|265.45|268.19|265.39|0
1649801110000|2022-04-12 22:05:10|268.31|265.51|268.44|265.64|268.44|265.64|268.31|265.51|0
1649801120000|2022-04-12 22:05:20|268.56|265.76|268.68|265.88|268.8|266|268.56|265.76|0
1649801130000|2022-04-12 22:05:30|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649801140000|2022-04-12 22:05:40|268.56|265.76|268.62|265.82|268.62|265.82|268.56|265.76|0
1649801150000|2022-04-12 22:05:50|268.56|265.76|268.68|265.88|268.68|265.88|268.56|265.76|0
1649801160000|2022-04-12 22:06:00|268.56|265.76|268.56|265.76|268.62|265.82|268.56|265.76|0
1649801180000|2022-04-12 22:06:20|268.43|265.63|268.43|265.63|268.43|265.63|268.43|265.63|0
1649801190000|2022-04-12 22:06:30|268.56|265.76|268.68|265.88|268.68|265.88|268.56|265.76|0
1649801200000|2022-04-12 22:06:40|268.8|266|268.8|266|268.8|266|268.8|266|0
1649801210000|2022-04-12 22:06:50|268.86|266.06|268.8|266|268.92|266.12|268.8|266|0
1649801230000|2022-04-12 22:07:10|268.68|265.88|268.68|265.88|268.68|265.88|268.68|265.88|0
1649801240000|2022-04-12 22:07:20|268.56|265.76|268.68|265.88|268.68|265.88|268.56|265.76|0
1649801270000|2022-04-12 22:07:50|268.62|265.82|268.68|265.88|268.68|265.88|268.62|265.82|0
1649801290000|2022-04-12 22:08:10|268.8|266|268.8|266|268.8|266|268.8|266|0
1649801300000|2022-04-12 22:08:20|268.92|266.12|268.92|266.12|268.92|266.12|268.92|266.12|0
1649801310000|2022-04-12 22:08:30|268.86|266.06|268.92|266.12|268.92|266.12|268.86|266.06|0
1649801320000|2022-04-12 22:08:40|268.56|265.76|268.8|266|268.8|266|268.56|265.76|0
1649801340000|2022-04-12 22:09:00|268.68|265.88|268.8|266|268.8|266|268.68|265.88|0
1649801360000|2022-04-12 22:09:20|268.68|265.88|268.68|265.88|268.68|265.88|268.68|265.88|0
1649801370000|2022-04-12 22:09:30|268.74|265.94|268.8|266|268.8|266|268.68|265.88|0
1649801390000|2022-04-12 22:09:50|268.68|265.88|268.68|265.88|268.68|265.88|268.68|265.88|0
1649801400000|2022-04-12 22:10:00|268.74|265.94|268.8|266|268.8|266|268.74|265.94|0
1649801420000|2022-04-12 22:10:20|268.92|266.12|268.92|266.12|268.92|266.12|268.92|266.12|0
1649801440000|2022-04-12 22:10:40|269.17|266.37|269.05|266.25|269.17|266.37|269.05|266.25|0
1649801460000|2022-04-12 22:11:00|268.92|266.12|268.8|266|268.92|266.12|268.8|266|0
1649801490000|2022-04-12 22:11:30|268.86|266.06|268.98|266.18|268.98|266.18|268.86|266.06|0
1649801500000|2022-04-12 22:11:40|269.05|266.25|269.05|266.25|269.05|266.25|269.05|266.25|0
1649801510000|2022-04-12 22:11:50|269.04|266.24|269.17|266.37|269.17|266.37|269.04|266.24|0
1649801520000|2022-04-12 22:12:00|269.04|266.24|269.17|266.37|269.17|266.37|269.04|266.24|0
1649801530000|2022-04-12 22:12:10|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1649801540000|2022-04-12 22:12:20|268.98|266.18|268.92|266.12|268.98|266.18|268.92|266.12|0
1649801550000|2022-04-12 22:12:30|268.8|266|268.8|266|268.8|266|268.8|266|0
1649801570000|2022-04-12 22:12:50|268.68|265.88|268.8|266|268.8|266|268.68|265.88|0
1649801580000|2022-04-12 22:13:00|268.68|265.88|268.68|265.88|268.68|265.88|268.68|265.88|0
1649801590000|2022-04-12 22:13:10|268.55|265.75|268.55|265.75|268.55|265.75|268.55|265.75|0
1649801600000|2022-04-12 22:13:20|268.43|265.63|268.31|265.51|268.43|265.63|268.31|265.51|0
1649801620000|2022-04-12 22:13:40|268.19|265.39|268.19|265.39|268.19|265.39|268.19|265.39|0
1649801630000|2022-04-12 22:13:50|268.31|265.51|268.31|265.51|268.31|265.51|268.31|265.51|0
1649801650000|2022-04-12 22:14:10|268.43|265.63|268.43|265.63|268.43|265.63|268.43|265.63|0
1649801660000|2022-04-12 22:14:20|268.37|265.57|268.31|265.51|268.37|265.57|268.31|265.51|0
1649801670000|2022-04-12 22:14:30|268.19|265.39|268.19|265.39|268.19|265.39|268.19|265.39|0
1649801680000|2022-04-12 22:14:40|268.31|265.51|268.19|265.39|268.31|265.51|268.19|265.39|0
1649801690000|2022-04-12 22:14:50|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1649801700000|2022-04-12 22:15:00|268.31|265.51|268.06|265.26|268.31|265.51|268.06|265.26|0
1649801710000|2022-04-12 22:15:10|268.19|265.39|268.06|265.26|268.19|265.39|268.06|265.26|0
1649801720000|2022-04-12 22:15:20|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649801730000|2022-04-12 22:15:30|268.06|265.26|267.94|265.14|268.06|265.26|267.94|265.14|0
1649801740000|2022-04-12 22:15:40|267.88|265.08|267.82|265.02|267.88|265.08|267.82|265.02|0
1649801750000|2022-04-12 22:15:50|267.88|265.08|268|265.2|268|265.2|267.88|265.08|0
1649801760000|2022-04-12 22:16:00|267.94|265.14|267.94|265.14|268.06|265.26|267.94|265.14|0
1649801770000|2022-04-12 22:16:10|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1649801780000|2022-04-12 22:16:20|267.88|265.08|267.82|265.02|267.94|265.14|267.82|265.02|0
1649801810000|2022-04-12 22:16:50|267.7|264.9|267.7|264.9|267.7|264.9|267.7|264.9|0
1649801820000|2022-04-12 22:17:00|267.57|264.77|267.57|264.77|267.57|264.77|267.57|264.77|0
1649801840000|2022-04-12 22:17:20|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1649801850000|2022-04-12 22:17:30|267.57|264.77|267.45|264.65|267.57|264.77|267.45|264.65|0
1649801860000|2022-04-12 22:17:40|267.33|264.53|267.21|264.41|267.33|264.53|267.21|264.41|0
1649801870000|2022-04-12 22:17:50|267.39|264.59|267.21|264.41|267.45|264.65|267.21|264.41|0
1649801890000|2022-04-12 22:18:10|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649801920000|2022-04-12 22:18:40|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649801940000|2022-04-12 22:19:00|267.08|264.28|267.08|264.28|267.21|264.41|267.08|264.28|0
1649801950000|2022-04-12 22:19:10|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1649801960000|2022-04-12 22:19:20|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649801970000|2022-04-12 22:19:30|267.14|264.34|267.21|264.41|267.21|264.41|267.08|264.28|0
1649801980000|2022-04-12 22:19:40|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1649801990000|2022-04-12 22:19:50|266.78|263.98|267.08|264.28|267.08|264.28|266.78|263.98|0
1649802000000|2022-04-12 22:20:00|267.14|264.34|267.21|264.41|267.21|264.41|267.14|264.34|0
1649802010000|2022-04-12 22:20:10|266.84|264.04|266.96|264.16|266.96|264.16|266.84|264.04|0
1649802030000|2022-04-12 22:20:30|266.9|264.1|266.96|264.16|266.96|264.16|266.9|264.1|0
1649802060000|2022-04-12 22:21:00|267.02|264.22|266.96|264.16|267.02|264.22|266.96|264.16|0
1649802070000|2022-04-12 22:21:10|267.08|264.28|267.02|264.22|267.08|264.28|266.96|264.16|0
1649802080000|2022-04-12 22:21:20|267.08|264.28|267.2|264.4|267.2|264.4|267.08|264.28|0
1649802090000|2022-04-12 22:21:30|267.08|264.28|266.96|264.16|267.08|264.28|266.96|264.16|0
1649802100000|2022-04-12 22:21:40|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1649802110000|2022-04-12 22:21:50|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649802130000|2022-04-12 22:22:10|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1649802140000|2022-04-12 22:22:20|266.59|263.79|266.59|263.79|266.59|263.79|266.59|263.79|0
1649802150000|2022-04-12 22:22:30|266.47|263.67|266.35|263.55|266.47|263.67|266.35|263.55|0
1649802160000|2022-04-12 22:22:40|266.29|263.49|266.72|263.92|266.72|263.92|266.29|263.49|0
1649802170000|2022-04-12 22:22:50|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1649802180000|2022-04-12 22:23:00|266.96|264.16|267.08|264.28|267.08|264.28|266.9|264.1|0
1649802190000|2022-04-12 22:23:10|267.2|264.4|266.96|264.16|267.45|264.65|266.96|264.16|0
1649802200000|2022-04-12 22:23:20|267.02|264.22|266.84|264.04|267.02|264.22|266.77|263.97|0
1649802210000|2022-04-12 22:23:30|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1649802220000|2022-04-12 22:23:40|266.47|263.67|266.35|263.55|266.47|263.67|266.35|263.55|0
1649802230000|2022-04-12 22:23:50|266.47|263.67|266.47|263.67|266.47|263.67|266.47|263.67|0
1649802240000|2022-04-12 22:24:00|266.41|263.61|266.59|263.79|266.59|263.79|266.41|263.61|0
1649802260000|2022-04-12 22:24:20|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1649802270000|2022-04-12 22:24:30|266.59|263.79|266.59|263.79|266.59|263.79|266.59|263.79|0
1649802280000|2022-04-12 22:24:40|266.65|263.85|266.72|263.92|266.72|263.92|266.65|263.85|0
1649802290000|2022-04-12 22:24:50|266.77|263.97|266.84|264.04|266.84|264.04|266.77|263.97|0
1649802310000|2022-04-12 22:25:10|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1649802320000|2022-04-12 22:25:20|266.96|264.16|266.84|264.04|266.96|264.16|266.84|264.04|0
1649802330000|2022-04-12 22:25:30|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1649802340000|2022-04-12 22:25:40|266.84|264.04|266.84|264.04|266.96|264.16|266.84|264.04|0
1649802350000|2022-04-12 22:25:50|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1649802360000|2022-04-12 22:26:00|266.77|263.97|266.84|264.04|266.96|264.16|266.77|263.97|0
1649802370000|2022-04-12 22:26:10|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649802380000|2022-04-12 22:26:20|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649802390000|2022-04-12 22:26:30|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649802410000|2022-04-12 22:26:50|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1649802420000|2022-04-12 22:27:00|266.59|263.79|266.71|263.91|266.71|263.91|266.59|263.79|0
1649802430000|2022-04-12 22:27:10|266.59|263.79|266.65|263.85|266.71|263.91|266.59|263.79|0
1649802440000|2022-04-12 22:27:20|266.71|263.91|266.77|263.97|266.77|263.97|266.71|263.91|0
1649802450000|2022-04-12 22:27:30|266.71|263.91|266.77|263.97|266.77|263.97|266.71|263.91|0
1649802460000|2022-04-12 22:27:40|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1649802470000|2022-04-12 22:27:50|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1649802490000|2022-04-12 22:28:10|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1649802500000|2022-04-12 22:28:20|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649802510000|2022-04-12 22:28:30|266.84|264.04|266.71|263.91|266.84|264.04|266.71|263.91|0
1649802520000|2022-04-12 22:28:40|266.77|263.97|266.84|264.04|266.84|264.04|266.77|263.97|0
1649802550000|2022-04-12 22:29:10|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1649802560000|2022-04-12 22:29:20|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1649802580000|2022-04-12 22:29:40|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1649802590000|2022-04-12 22:29:50|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1649802600000|2022-04-12 22:30:00|266.83|264.03|266.96|264.16|266.96|264.16|266.83|264.03|0
1649802610000|2022-04-12 22:30:10|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649802620000|2022-04-12 22:30:20|267.14|264.34|267.08|264.28|267.14|264.34|267.08|264.28|0
1649802630000|2022-04-12 22:30:30|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1649802640000|2022-04-12 22:30:40|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649802650000|2022-04-12 22:30:50|267.2|264.4|267.45|264.65|267.45|264.65|267.2|264.4|0
1649802660000|2022-04-12 22:31:00|267.32|264.52|267.5|264.7|267.5|264.7|267.32|264.52|0
1649802670000|2022-04-12 22:31:10|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1649802690000|2022-04-12 22:31:30|267.44|264.64|267.57|264.77|267.57|264.77|267.44|264.64|0
1649802700000|2022-04-12 22:31:40|267.44|264.64|267.2|264.4|267.44|264.64|267.2|264.4|0
1649802730000|2022-04-12 22:32:10|267.26|264.46|267.32|264.52|267.32|264.52|267.26|264.46|0
1649802740000|2022-04-12 22:32:20|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1649802750000|2022-04-12 22:32:30|267.57|264.77|267.44|264.64|267.57|264.77|267.44|264.64|0
1649802760000|2022-04-12 22:32:40|267.57|264.77|267.57|264.77|267.57|264.77|267.44|264.64|0
1649802770000|2022-04-12 22:32:50|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1649802780000|2022-04-12 22:33:00|267.57|264.77|267.57|264.77|267.63|264.83|267.57|264.77|0
1649802810000|2022-04-12 22:33:30|267.63|264.83|267.57|264.77|267.63|264.83|267.57|264.77|0
1649802840000|2022-04-12 22:34:00|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1649802850000|2022-04-12 22:34:10|267.5|264.7|267.44|264.64|267.5|264.7|267.44|264.64|0
1649802870000|2022-04-12 22:34:30|267.57|264.77|267.57|264.77|267.57|264.77|267.57|264.77|0
1649802910000|2022-04-12 22:35:10|267.69|264.89|267.69|264.89|267.69|264.89|267.69|264.89|0
1649802920000|2022-04-12 22:35:20|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1649802970000|2022-04-12 22:36:10|267.69|264.89|267.69|264.89|267.69|264.89|267.69|264.89|0
1649803010000|2022-04-12 22:36:50|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1649803020000|2022-04-12 22:37:00|268.18|265.38|268.18|265.38|268.18|265.38|268.05|265.25|0
1649803030000|2022-04-12 22:37:10|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649803040000|2022-04-12 22:37:20|268.11|265.31|268.3|265.5|268.3|265.5|268.11|265.31|0
1649803080000|2022-04-12 22:38:00|268.18|265.38|268.3|265.5|268.3|265.5|268.18|265.38|0
1649803090000|2022-04-12 22:38:10|268.42|265.62|268.3|265.5|268.42|265.62|268.3|265.5|0
1649803110000|2022-04-12 22:38:30|268.42|265.62|268.3|265.5|268.42|265.62|268.3|265.5|0
1649803120000|2022-04-12 22:38:40|268.18|265.38|268.18|265.38|268.18|265.38|268.18|265.38|0
1649803130000|2022-04-12 22:38:50|268.23|265.43|268.18|265.38|268.23|265.43|268.18|265.38|0
1649803140000|2022-04-12 22:39:00|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649803180000|2022-04-12 22:39:40|267.93|265.13|267.93|265.13|267.93|265.13|267.93|265.13|0
1649803190000|2022-04-12 22:39:50|268.05|265.25|267.93|265.13|268.05|265.25|267.93|265.13|0
1649803260000|2022-04-12 22:41:00|268.05|265.25|268.11|265.31|268.11|265.31|268.05|265.25|0
1649803270000|2022-04-12 22:41:10|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649803280000|2022-04-12 22:41:20|267.99|265.19|268.05|265.25|268.05|265.25|267.99|265.19|0
1649803330000|2022-04-12 22:42:10|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1649803370000|2022-04-12 22:42:50|268.3|265.5|268.17|265.37|268.3|265.5|268.17|265.37|0
1649803380000|2022-04-12 22:43:00|268.3|265.5|268.3|265.5|268.3|265.5|268.3|265.5|0
1649803390000|2022-04-12 22:43:10|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1649803410000|2022-04-12 22:43:30|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649803460000|2022-04-12 22:44:20|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1649803490000|2022-04-12 22:44:50|268.3|265.5|268.17|265.37|268.3|265.5|268.17|265.37|0
1649803500000|2022-04-12 22:45:00|268.23|265.43|268.23|265.43|268.23|265.43|268.17|265.37|0
1649803510000|2022-04-12 22:45:10|268.3|265.5|268.3|265.5|268.3|265.5|268.3|265.5|0
1649803520000|2022-04-12 22:45:20|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1649803530000|2022-04-12 22:45:30|268.17|265.37|268.17|265.37|268.23|265.43|268.17|265.37|0
1649803540000|2022-04-12 22:45:40|268.3|265.5|268.23|265.43|268.3|265.5|268.23|265.43|0
1649803550000|2022-04-12 22:45:50|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1649803560000|2022-04-12 22:46:00|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649803600000|2022-04-12 22:46:40|268.11|265.31|268.17|265.37|268.17|265.37|268.11|265.31|0
1649803650000|2022-04-12 22:47:30|268.05|265.25|268.17|265.37|268.17|265.37|268.05|265.25|0
1649803670000|2022-04-12 22:47:50|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649803710000|2022-04-12 22:48:30|267.93|265.13|267.93|265.13|267.93|265.13|267.93|265.13|0
1649803720000|2022-04-12 22:48:40|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649803740000|2022-04-12 22:49:00|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1649803750000|2022-04-12 22:49:10|268.29|265.49|268.29|265.49|268.29|265.49|268.29|265.49|0
1649803790000|2022-04-12 22:49:50|268.42|265.62|268.42|265.62|268.42|265.62|268.42|265.62|0
1649803800000|2022-04-12 22:50:00|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1649803810000|2022-04-12 22:50:10|268.66|265.86|268.78|265.98|269.03|266.23|268.66|265.86|0
1649803820000|2022-04-12 22:50:20|268.84|266.04|269.03|266.23|269.03|266.23|268.84|266.04|0
1649803830000|2022-04-12 22:50:30|269.15|266.35|269.09|266.29|269.15|266.35|269.03|266.23|0
1649803840000|2022-04-12 22:50:40|269.03|266.23|269.27|266.47|269.27|266.47|269.03|266.23|0
1649803850000|2022-04-12 22:50:50|269.4|266.6|269.4|266.6|269.4|266.6|269.4|266.6|0
1649803860000|2022-04-12 22:51:00|269.33|266.53|269.27|266.47|269.33|266.53|269.27|266.47|0
1649803870000|2022-04-12 22:51:10|269.4|266.6|269.27|266.47|269.4|266.6|269.27|266.47|0
1649803880000|2022-04-12 22:51:20|269.15|266.35|269.15|266.35|269.15|266.35|269.15|266.35|0
1649803890000|2022-04-12 22:51:30|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1649803930000|2022-04-12 22:52:10|269.4|266.6|269.27|266.47|269.4|266.6|269.27|266.47|0
1649803980000|2022-04-12 22:53:00|269.15|266.35|269.15|266.35|269.15|266.35|269.15|266.35|0
1649803990000|2022-04-12 22:53:10|269.03|266.23|269.27|266.47|269.27|266.47|269.03|266.23|0
1649804000000|2022-04-12 22:53:20|269.15|266.35|269.15|266.35|269.15|266.35|269.15|266.35|0
1649804020000|2022-04-12 22:53:40|269.09|266.29|269.15|266.35|269.15|266.35|269.09|266.29|0
1649804050000|2022-04-12 22:54:10|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1649804080000|2022-04-12 22:54:40|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649804120000|2022-04-12 22:55:20|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1649804140000|2022-04-12 22:55:40|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649804170000|2022-04-12 22:56:10|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1649804190000|2022-04-12 22:56:30|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649804210000|2022-04-12 22:56:50|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1649804220000|2022-04-12 22:57:00|269.39|266.59|269.52|266.72|269.52|266.72|269.39|266.59|0
1649804230000|2022-04-12 22:57:10|269.64|266.84|269.52|266.72|269.64|266.84|269.52|266.72|0
1649804240000|2022-04-12 22:57:20|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1649804250000|2022-04-12 22:57:30|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649804260000|2022-04-12 22:57:40|269.64|266.84|269.64|266.84|269.64|266.84|269.64|266.84|0
1649804290000|2022-04-12 22:58:10|269.88|267.08|269.64|266.84|269.88|267.08|269.64|266.84|0
1649804300000|2022-04-12 22:58:20|269.52|266.72|269.7|266.9|269.7|266.9|269.52|266.72|0
1649804310000|2022-04-12 22:58:30|269.64|266.84|269.64|266.84|269.64|266.84|269.64|266.84|0
1649804320000|2022-04-12 22:58:40|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1649804330000|2022-04-12 22:58:50|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1649804340000|2022-04-12 22:59:00|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1649804360000|2022-04-12 22:59:20|269.82|267.02|269.76|266.96|269.82|267.02|269.76|266.96|0
1649804380000|2022-04-12 22:59:40|269.82|267.02|269.88|267.08|269.88|267.08|269.82|267.02|0
1649804400000|2022-04-12 23:00:00|269.76|266.96|269.88|267.08|269.88|267.08|269.76|266.96|0
1649804430000|2022-04-12 23:00:30|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1649804440000|2022-04-12 23:00:40|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1649804450000|2022-04-12 23:00:50|269.7|266.9|269.76|266.96|269.76|266.96|269.7|266.9|0
1649804470000|2022-04-12 23:01:10|269.88|267.08|270.01|267.21|270.01|267.21|269.88|267.08|0
1649804480000|2022-04-12 23:01:20|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1649804490000|2022-04-12 23:01:30|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1649804500000|2022-04-12 23:01:40|270.13|267.33|270.01|267.21|270.13|267.33|270.01|267.21|0
1649804510000|2022-04-12 23:01:50|270.13|267.33|269.76|266.96|270.13|267.33|269.76|266.96|0
1649804520000|2022-04-12 23:02:00|269.88|267.08|270.01|267.21|270.01|267.21|269.88|267.08|0
1649804530000|2022-04-12 23:02:10|270.06|267.26|270.13|267.33|270.13|267.33|270.06|267.26|0
1649804550000|2022-04-12 23:02:30|270.25|267.45|270.25|267.45|270.25|267.45|270.19|267.39|0
1649804560000|2022-04-12 23:02:40|270.13|267.33|270.13|267.33|270.13|267.33|270.13|267.33|0
1649804570000|2022-04-12 23:02:50|270.25|267.45|270.01|267.21|270.25|267.45|270.01|267.21|0
1649804580000|2022-04-12 23:03:00|270.06|267.26|270.01|267.21|270.06|267.26|270.01|267.21|0
1649804600000|2022-04-12 23:03:20|270|267.2|270|267.2|270|267.2|270|267.2|0
1649804610000|2022-04-12 23:03:30|270.06|267.26|270|267.2|270.06|267.26|270|267.2|0
1649804620000|2022-04-12 23:03:40|270.13|267.33|270.25|267.45|270.25|267.45|270.13|267.33|0
1649804650000|2022-04-12 23:04:10|270.37|267.57|270.25|267.45|270.37|267.57|270.25|267.45|0
1649804660000|2022-04-12 23:04:20|270.13|267.33|270.25|267.45|270.25|267.45|270.13|267.33|0
1649804680000|2022-04-12 23:04:40|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1649804700000|2022-04-12 23:05:00|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649804720000|2022-04-12 23:05:20|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1649804740000|2022-04-12 23:05:40|270.62|267.82|270.62|267.82|270.62|267.82|270.62|267.82|0
1649804750000|2022-04-12 23:05:50|270.5|267.7|270.62|267.82|270.62|267.82|270.5|267.7|0
1649804760000|2022-04-12 23:06:00|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1649804770000|2022-04-12 23:06:10|270.55|267.75|270.62|267.82|270.62|267.82|270.55|267.75|0
1649804780000|2022-04-12 23:06:20|270.74|267.94|270.5|267.7|270.74|267.94|270.5|267.7|0
1649804790000|2022-04-12 23:06:30|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649804800000|2022-04-12 23:06:40|270.25|267.45|270.25|267.45|270.25|267.45|270.25|267.45|0
1649804820000|2022-04-12 23:07:00|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649804870000|2022-04-12 23:07:50|270.49|267.69|270.62|267.82|270.62|267.82|270.49|267.69|0
1649804880000|2022-04-12 23:08:00|270.55|267.75|270.74|267.94|270.74|267.94|270.55|267.75|0
1649804900000|2022-04-12 23:08:20|270.62|267.82|270.62|267.82|270.62|267.82|270.62|267.82|0
1649804910000|2022-04-12 23:08:30|270.74|267.94|270.62|267.82|270.74|267.94|270.62|267.82|0
1649804950000|2022-04-12 23:09:10|270.49|267.69|270.55|267.75|270.55|267.75|270.49|267.69|0
1649804960000|2022-04-12 23:09:20|270.62|267.82|270.74|267.94|270.74|267.94|270.62|267.82|0
1649804990000|2022-04-12 23:09:50|270.8|268|270.86|268.06|270.86|268.06|270.8|268|0
1649805000000|2022-04-12 23:10:00|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1649805010000|2022-04-12 23:10:10|270.86|268.06|270.86|268.06|270.86|268.06|270.86|268.06|0
1649805020000|2022-04-12 23:10:20|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1649805040000|2022-04-12 23:10:40|270.62|267.82|270.62|267.82|270.62|267.82|270.62|267.82|0
1649805070000|2022-04-12 23:11:10|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1649805080000|2022-04-12 23:11:20|270.68|267.88|270.62|267.82|270.68|267.88|270.62|267.82|0
1649805090000|2022-04-12 23:11:30|270.49|267.69|270.62|267.82|270.62|267.82|270.49|267.69|0
1649805120000|2022-04-12 23:12:00|270.74|267.94|270.8|268|270.8|268|270.74|267.94|0
1649805130000|2022-04-12 23:12:10|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1649805160000|2022-04-12 23:12:40|270.86|268.06|270.86|268.06|270.86|268.06|270.86|268.06|0
1649805180000|2022-04-12 23:13:00|270.8|268|270.86|268.06|270.86|268.06|270.8|268|0
1649805190000|2022-04-12 23:13:10|270.74|267.94|270.8|268|270.8|268|270.74|267.94|0
1649805200000|2022-04-12 23:13:20|270.74|267.94|270.74|267.94|270.8|268|270.74|267.94|0
1649805220000|2022-04-12 23:13:40|270.62|267.82|270.49|267.69|270.62|267.82|270.49|267.69|0
1649805300000|2022-04-12 23:15:00|270.43|267.63|270.49|267.69|270.49|267.69|270.43|267.63|0
1649805310000|2022-04-12 23:15:10|270.25|267.45|270.25|267.45|270.25|267.45|270.25|267.45|0
1649805330000|2022-04-12 23:15:30|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649805350000|2022-04-12 23:15:50|270.3|267.5|270.37|267.57|270.37|267.57|270.3|267.5|0
1649805360000|2022-04-12 23:16:00|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1649805420000|2022-04-12 23:17:00|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649805430000|2022-04-12 23:17:10|270.3|267.5|270.24|267.44|270.3|267.5|270.24|267.44|0
1649805460000|2022-04-12 23:17:40|270.18|267.38|270.12|267.32|270.24|267.44|270.12|267.32|0
1649805490000|2022-04-12 23:18:10|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649805500000|2022-04-12 23:18:20|270.18|267.38|270.24|267.44|270.24|267.44|270.18|267.38|0
1649805540000|2022-04-12 23:19:00|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649805550000|2022-04-12 23:19:10|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1649805570000|2022-04-12 23:19:30|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1649805580000|2022-04-12 23:19:40|270.67|267.87|270.74|267.94|270.74|267.94|270.67|267.87|0
1649805590000|2022-04-12 23:19:50|270.86|268.06|270.74|267.94|270.86|268.06|270.74|267.94|0
1649805600000|2022-04-12 23:20:00|270.61|267.81|270.61|267.81|270.61|267.81|270.49|267.69|0
1649805610000|2022-04-12 23:20:10|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1649805620000|2022-04-12 23:20:20|270.55|267.75|270.61|267.81|270.61|267.81|270.49|267.69|0
1649805630000|2022-04-12 23:20:30|270.55|267.75|270.49|267.69|270.55|267.75|270.49|267.69|0
1649805640000|2022-04-12 23:20:40|270.3|267.5|270.24|267.44|270.3|267.5|270.24|267.44|0
1649805650000|2022-04-12 23:20:50|270.18|267.38|270.12|267.32|270.18|267.38|270.12|267.32|0
1649805670000|2022-04-12 23:21:10|270.24|267.44|270.24|267.44|270.24|267.44|270.18|267.38|0
1649805680000|2022-04-12 23:21:20|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649805690000|2022-04-12 23:21:30|270.12|267.32|270.12|267.32|270.12|267.32|270.12|267.32|0
1649805720000|2022-04-12 23:22:00|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649805740000|2022-04-12 23:22:20|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649805750000|2022-04-12 23:22:30|270.3|267.5|270.3|267.5|270.3|267.5|270.3|267.5|0
1649805760000|2022-04-12 23:22:40|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649805770000|2022-04-12 23:22:50|270.37|267.57|270.3|267.5|270.37|267.57|270.24|267.44|0
1649805780000|2022-04-12 23:23:00|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649805820000|2022-04-12 23:23:40|270.12|267.32|270.24|267.44|270.24|267.44|270.12|267.32|0
1649805830000|2022-04-12 23:23:50|270.18|267.38|270.12|267.32|270.24|267.44|270.12|267.32|0
1649805860000|2022-04-12 23:24:20|270.24|267.44|270.36|267.56|270.36|267.56|270.24|267.44|0
1649805900000|2022-04-12 23:25:00|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1649805910000|2022-04-12 23:25:10|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1649805920000|2022-04-12 23:25:20|270.67|267.87|270.86|268.06|270.86|268.06|270.67|267.87|0
1649805930000|2022-04-12 23:25:30|270.73|267.93|270.61|267.81|270.73|267.93|270.61|267.81|0
1649805940000|2022-04-12 23:25:40|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1649805950000|2022-04-12 23:25:50|270.61|267.81|270.49|267.69|270.61|267.81|270.49|267.69|0
1649805960000|2022-04-12 23:26:00|270.55|267.75|270.55|267.75|270.55|267.75|270.55|267.75|0
1649805970000|2022-04-12 23:26:10|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1649805980000|2022-04-12 23:26:20|270.55|267.75|270.49|267.69|270.55|267.75|270.49|267.69|0
1649806000000|2022-04-12 23:26:40|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1649806010000|2022-04-12 23:26:50|270.42|267.62|270.61|267.81|270.61|267.81|270.42|267.62|0
1649806020000|2022-04-12 23:27:00|270.55|267.75|270.61|267.81|270.61|267.81|270.49|267.69|0
1649806030000|2022-04-12 23:27:10|270.73|267.93|270.86|268.06|270.86|268.06|270.73|267.93|0
1649806060000|2022-04-12 23:27:40|270.91|268.11|270.86|268.06|270.91|268.11|270.86|268.06|0
1649806110000|2022-04-12 23:28:30|270.73|267.93|270.61|267.81|270.73|267.93|270.61|267.81|0
1649806120000|2022-04-12 23:28:40|270.49|267.69|270.61|267.81|270.61|267.81|270.49|267.69|0
1649806150000|2022-04-12 23:29:10|270.67|267.87|270.67|267.87|270.73|267.93|270.67|267.87|0
1649806160000|2022-04-12 23:29:20|270.73|267.93|270.67|267.87|270.73|267.93|270.67|267.87|0
1649806170000|2022-04-12 23:29:30|270.61|267.81|270.73|267.93|270.73|267.93|270.61|267.81|0
1649806180000|2022-04-12 23:29:40|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1649806210000|2022-04-12 23:30:10|270.67|267.87|270.61|267.81|270.67|267.87|270.61|267.81|0
1649806250000|2022-04-12 23:30:50|270.49|267.69|270.36|267.56|270.49|267.69|270.36|267.56|0
1649806270000|2022-04-12 23:31:10|270.48|267.68|270.61|267.81|270.61|267.81|270.48|267.68|0
1649806310000|2022-04-12 23:31:50|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1649806340000|2022-04-12 23:32:20|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1649806370000|2022-04-12 23:32:50|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1649806400000|2022-04-12 23:33:20|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1649806420000|2022-04-12 23:33:40|270.3|267.5|270.36|267.56|270.36|267.56|270.3|267.5|0
1649806430000|2022-04-12 23:33:50|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649806460000|2022-04-12 23:34:20|270.11|267.31|270.11|267.31|270.11|267.31|270.11|267.31|0
1649806500000|2022-04-12 23:35:00|269.99|267.19|270.11|267.31|270.11|267.31|269.99|267.19|0
1649806510000|2022-04-12 23:35:10|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649806550000|2022-04-12 23:35:50|270.36|267.56|270.61|267.81|270.61|267.81|270.36|267.56|0
1649806590000|2022-04-12 23:36:30|270.66|267.86|270.73|267.93|270.73|267.93|270.66|267.86|0
1649806600000|2022-04-12 23:36:40|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1649806620000|2022-04-12 23:37:00|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1649806630000|2022-04-12 23:37:10|270.42|267.62|270.36|267.56|270.42|267.62|270.36|267.56|0
1649806640000|2022-04-12 23:37:20|270.24|267.44|270.11|267.31|270.24|267.44|270.11|267.31|0
1649806650000|2022-04-12 23:37:30|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649806660000|2022-04-12 23:37:40|269.87|267.07|269.87|267.07|269.87|267.07|269.87|267.07|0
1649806680000|2022-04-12 23:38:00|269.93|267.13|269.87|267.07|269.93|267.13|269.87|267.07|0
1649806720000|2022-04-12 23:38:40|269.93|267.13|269.99|267.19|269.99|267.19|269.93|267.13|0
1649806770000|2022-04-12 23:39:30|269.87|267.07|269.87|267.07|269.87|267.07|269.87|267.07|0
1649806780000|2022-04-12 23:39:40|269.74|266.94|269.74|266.94|269.74|266.94|269.74|266.94|0
1649806800000|2022-04-12 23:40:00|269.87|267.07|269.87|267.07|269.87|267.07|269.87|267.07|0
1649806820000|2022-04-12 23:40:20|269.99|267.19|270.11|267.31|270.11|267.31|269.99|267.19|0
1649806830000|2022-04-12 23:40:30|269.99|267.19|270.11|267.31|270.11|267.31|269.99|267.19|0
1649806860000|2022-04-12 23:41:00|270.23|267.43|270.23|267.43|270.23|267.43|270.23|267.43|0
1649806880000|2022-04-12 23:41:20|270.36|267.56|270.29|267.49|270.36|267.56|270.29|267.49|0
1649806890000|2022-04-12 23:41:30|270.36|267.56|270.23|267.43|270.36|267.56|270.23|267.43|0
1649806900000|2022-04-12 23:41:40|270.11|267.31|270.11|267.31|270.11|267.31|270.11|267.31|0
1649806920000|2022-04-12 23:42:00|270.23|267.43|270.36|267.56|270.36|267.56|270.23|267.43|0
1649806930000|2022-04-12 23:42:10|270.23|267.43|270.29|267.49|270.29|267.49|270.23|267.43|0
1649806940000|2022-04-12 23:42:20|270.36|267.56|270.48|267.68|270.48|267.68|270.23|267.43|0
1649806950000|2022-04-12 23:42:30|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1649806960000|2022-04-12 23:42:40|270.48|267.68|270.48|267.68|270.6|267.8|270.48|267.68|0
1649806970000|2022-04-12 23:42:50|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1649806980000|2022-04-12 23:43:00|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1649806990000|2022-04-12 23:43:10|270.54|267.74|270.48|267.68|270.54|267.74|270.48|267.68|0
1649807000000|2022-04-12 23:43:20|270.6|267.8|270.6|267.8|270.6|267.8|270.48|267.68|0
1649807030000|2022-04-12 23:43:50|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1649807050000|2022-04-12 23:44:10|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1649807060000|2022-04-12 23:44:20|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1649807090000|2022-04-12 23:44:50|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1649807100000|2022-04-12 23:45:00|270.73|267.93|270.85|268.05|270.85|268.05|270.73|267.93|0
1649807120000|2022-04-12 23:45:20|270.97|268.17|270.97|268.17|270.97|268.17|270.97|268.17|0
1649807130000|2022-04-12 23:45:30|271.03|268.23|270.97|268.17|271.09|268.29|270.97|268.17|0
1649807140000|2022-04-12 23:45:40|270.85|268.05|270.85|268.05|270.85|268.05|270.85|268.05|0
1649807150000|2022-04-12 23:45:50|270.97|268.17|270.97|268.17|270.97|268.17|270.97|268.17|0
1649807160000|2022-04-12 23:46:00|271.09|268.29|271.09|268.29|271.09|268.29|271.03|268.23|0
1649807170000|2022-04-12 23:46:10|270.97|268.17|271.09|268.29|271.09|268.29|270.97|268.17|0
1649807180000|2022-04-12 23:46:20|270.97|268.17|270.91|268.11|270.97|268.17|270.91|268.11|0
1649807190000|2022-04-12 23:46:30|270.97|268.17|270.91|268.11|270.97|268.17|270.85|268.05|0
1649807200000|2022-04-12 23:46:40|270.85|268.05|270.85|268.05|270.85|268.05|270.85|268.05|0
1649807210000|2022-04-12 23:46:50|270.72|267.92|270.78|267.98|270.78|267.98|270.72|267.92|0
1649807220000|2022-04-12 23:47:00|270.85|268.05|270.97|268.17|270.97|268.17|270.85|268.05|0
1649807240000|2022-04-12 23:47:20|271.03|268.23|270.97|268.17|271.03|268.23|270.97|268.17|0
1649807260000|2022-04-12 23:47:40|271.09|268.29|270.97|268.17|271.09|268.29|270.97|268.17|0
1649807270000|2022-04-12 23:47:50|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1649807300000|2022-04-12 23:48:20|271.15|268.35|271.15|268.35|271.15|268.35|271.15|268.35|0
1649807310000|2022-04-12 23:48:30|271.22|268.42|271.09|268.29|271.22|268.42|271.09|268.29|0
1649807330000|2022-04-12 23:48:50|271.22|268.42|271.22|268.42|271.22|268.42|271.22|268.42|0
1649807360000|2022-04-12 23:49:20|271.28|268.48|271.34|268.54|271.34|268.54|271.28|268.48|0
1649807370000|2022-04-12 23:49:30|271.27|268.47|271.34|268.54|271.34|268.54|271.27|268.47|0
1649807380000|2022-04-12 23:49:40|271.22|268.42|271.34|268.54|271.34|268.54|271.22|268.42|0
1649807390000|2022-04-12 23:49:50|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1649807400000|2022-04-12 23:50:00|271.59|268.79|271.77|268.97|271.83|269.03|271.59|268.79|0
1649807410000|2022-04-12 23:50:10|271.83|269.03|271.83|269.03|271.83|269.03|271.71|268.91|0
1649807420000|2022-04-12 23:50:20|272.08|269.28|272.2|269.4|272.2|269.4|272.08|269.28|0
1649807430000|2022-04-12 23:50:30|272.33|269.53|272.2|269.4|272.33|269.53|272.08|269.28|0
1649807440000|2022-04-12 23:50:40|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1649807450000|2022-04-12 23:50:50|272.2|269.4|272.2|269.4|272.2|269.4|272.08|269.28|0
1649807460000|2022-04-12 23:51:00|272.08|269.28|272.08|269.28|272.08|269.28|272.08|269.28|0
1649807480000|2022-04-12 23:51:20|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1649807490000|2022-04-12 23:51:30|272.08|269.28|272.2|269.4|272.2|269.4|272.08|269.28|0
1649807500000|2022-04-12 23:51:40|272.14|269.34|272.2|269.4|272.2|269.4|272.14|269.34|0
1649807510000|2022-04-12 23:51:50|272.14|269.34|272.2|269.4|272.2|269.4|272.14|269.34|0
1649807520000|2022-04-12 23:52:00|272.33|269.53|272.32|269.52|272.33|269.53|272.2|269.4|0
1649807530000|2022-04-12 23:52:10|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1649807540000|2022-04-12 23:52:20|272.08|269.28|272.2|269.4|272.2|269.4|272.08|269.28|0
1649807560000|2022-04-12 23:52:40|272.08|269.28|272.08|269.28|272.08|269.28|272.08|269.28|0
1649807580000|2022-04-12 23:53:00|272.2|269.4|272.08|269.28|272.2|269.4|272.08|269.28|0
1649807600000|2022-04-12 23:53:20|271.95|269.15|271.95|269.15|271.95|269.15|271.95|269.15|0
1649807610000|2022-04-12 23:53:30|272.08|269.28|272.2|269.4|272.2|269.4|272.08|269.28|0
1649807630000|2022-04-12 23:53:50|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1649807640000|2022-04-12 23:54:00|272.45|269.65|272.32|269.52|272.45|269.65|272.32|269.52|0
1649807660000|2022-04-12 23:54:20|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1649807670000|2022-04-12 23:54:30|272.08|269.28|272.08|269.28|272.08|269.28|272.08|269.28|0
1649807680000|2022-04-12 23:54:40|271.95|269.15|272.08|269.28|272.08|269.28|271.95|269.15|0
1649807700000|2022-04-12 23:55:00|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1649807710000|2022-04-12 23:55:10|272.26|269.46|272.2|269.4|272.26|269.46|272.2|269.4|0
1649807720000|2022-04-12 23:55:20|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1649807730000|2022-04-12 23:55:30|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1649807740000|2022-04-12 23:55:40|272.26|269.46|272.26|269.46|272.32|269.52|272.26|269.46|0
1649807750000|2022-04-12 23:55:50|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1649807760000|2022-04-12 23:56:00|272.26|269.46|272.2|269.4|272.26|269.46|272.2|269.4|0
1649807770000|2022-04-12 23:56:10|272.32|269.52|272.2|269.4|272.32|269.52|272.2|269.4|0
1649807780000|2022-04-12 23:56:20|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1649807790000|2022-04-12 23:56:30|272.26|269.46|272.2|269.4|272.26|269.46|272.2|269.4|0
1649807800000|2022-04-12 23:56:40|272.26|269.46|272.2|269.4|272.32|269.52|272.2|269.4|0
1649807820000|2022-04-12 23:57:00|272.14|269.34|272.08|269.28|272.14|269.34|272.08|269.28|0
1649807840000|2022-04-12 23:57:20|271.95|269.15|272.08|269.28|272.08|269.28|271.95|269.15|0
1649807860000|2022-04-12 23:57:40|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1649807870000|2022-04-12 23:57:50|272.32|269.52|272.2|269.4|272.32|269.52|272.2|269.4|0
1649807900000|2022-04-12 23:58:20|272.26|269.46|272.32|269.52|272.32|269.52|272.26|269.46|0
1649807910000|2022-04-12 23:58:30|272.2|269.4|272.2|269.4|272.2|269.4|272.2|269.4|0
1649807940000|2022-04-12 23:59:00|272.32|269.52|272.2|269.4|272.32|269.52|272.2|269.4|0
1649807950000|2022-04-12 23:59:10|272.07|269.27|272.2|269.4|272.2|269.4|272.07|269.27|0
1649807960000|2022-04-12 23:59:20|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1649807980000|2022-04-12 23:59:40|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1649807990000|2022-04-12 23:59:50|272.57|269.77|272.57|269.77|272.57|269.77|272.57|269.77|0
1649808010000|2022-04-13 00:00:10|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1649808020000|2022-04-13 00:00:20|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1649808030000|2022-04-13 00:00:30|272.32|269.52|272.44|269.64|272.44|269.64|272.32|269.52|0
1649808040000|2022-04-13 00:00:40|272.32|269.52|272.69|269.89|272.69|269.89|272.32|269.52|0
1649808060000|2022-04-13 00:01:00|272.82|270.02|272.87|270.07|272.94|270.14|272.82|270.02|0
1649808070000|2022-04-13 00:01:10|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1649808080000|2022-04-13 00:01:20|272.82|270.02|272.82|270.02|272.82|270.02|272.82|270.02|0
1649808090000|2022-04-13 00:01:30|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1649808100000|2022-04-13 00:01:40|272.82|270.02|272.82|270.02|272.82|270.02|272.82|270.02|0
1649808110000|2022-04-13 00:01:50|272.75|269.95|272.82|270.02|272.82|270.02|272.75|269.95|0
1649808120000|2022-04-13 00:02:00|272.69|269.89|272.69|269.89|272.82|270.02|272.69|269.89|0
1649808130000|2022-04-13 00:02:10|272.81|270.01|272.75|269.95|272.81|270.01|272.75|269.95|0
1649808140000|2022-04-13 00:02:20|272.69|269.89|272.75|269.95|272.75|269.95|272.69|269.89|0
1649808150000|2022-04-13 00:02:30|272.81|270.01|273.19|270.39|273.19|270.39|272.81|270.01|0
1649808160000|2022-04-13 00:02:40|273.06|270.26|273.06|270.26|273.06|270.26|272.94|270.14|0
1649808170000|2022-04-13 00:02:50|273.19|270.39|273.19|270.39|273.19|270.39|273.19|270.39|0
1649808180000|2022-04-13 00:03:00|273.06|270.26|273|270.2|273.06|270.26|272.94|270.14|0
1649808190000|2022-04-13 00:03:10|273.06|270.26|272.94|270.14|273.06|270.26|272.94|270.14|0
1649808200000|2022-04-13 00:03:20|272.81|270.01|272.94|270.14|272.94|270.14|272.81|270.01|0
1649808210000|2022-04-13 00:03:30|272.81|270.01|272.81|270.01|272.81|270.01|272.69|269.89|0
1649808220000|2022-04-13 00:03:40|272.75|269.95|272.75|269.95|272.75|269.95|272.75|269.95|0
1649808230000|2022-04-13 00:03:50|272.81|270.01|272.75|269.95|272.81|270.01|272.69|269.89|0
1649808240000|2022-04-13 00:04:00|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1649808250000|2022-04-13 00:04:10|272.75|269.95|272.63|269.83|272.75|269.95|272.63|269.83|0
1649808260000|2022-04-13 00:04:20|272.5|269.7|272.69|269.89|272.69|269.89|272.5|269.7|0
1649808270000|2022-04-13 00:04:30|272.81|270.01|272.81|270.01|272.87|270.07|272.81|270.01|0
1649808290000|2022-04-13 00:04:50|272.87|270.07|272.69|269.89|272.87|270.07|272.69|269.89|0
1649808300000|2022-04-13 00:05:00|272.81|270.01|272.69|269.89|272.81|270.01|272.69|269.89|0
1649808310000|2022-04-13 00:05:10|272.75|269.95|272.81|270.01|272.81|270.01|272.69|269.89|0
1649808320000|2022-04-13 00:05:20|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1649808330000|2022-04-13 00:05:30|272.44|269.64|272.44|269.64|272.44|269.64|272.32|269.52|0
1649808340000|2022-04-13 00:05:40|272.57|269.77|272.44|269.64|272.57|269.77|272.44|269.64|0
1649808370000|2022-04-13 00:06:10|272.32|269.52|272.38|269.58|272.38|269.58|272.32|269.52|0
1649808380000|2022-04-13 00:06:20|272.44|269.64|272.44|269.64|272.44|269.64|272.32|269.52|0
1649808390000|2022-04-13 00:06:30|272.32|269.52|272.38|269.58|272.44|269.64|272.32|269.52|0
1649808400000|2022-04-13 00:06:40|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1649808410000|2022-04-13 00:06:50|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1649808420000|2022-04-13 00:07:00|272.38|269.58|272.57|269.77|272.57|269.77|272.32|269.52|0
1649808430000|2022-04-13 00:07:10|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1649808440000|2022-04-13 00:07:20|272.57|269.77|272.57|269.77|272.57|269.77|272.5|269.7|0
1649808450000|2022-04-13 00:07:30|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1649808460000|2022-04-13 00:07:40|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1649808470000|2022-04-13 00:07:50|272.94|270.14|273.06|270.26|273.06|270.26|272.94|270.14|0
1649808480000|2022-04-13 00:08:00|272.94|270.14|273.06|270.26|273.06|270.26|272.94|270.14|0
1649808490000|2022-04-13 00:08:10|273.18|270.38|273.06|270.26|273.18|270.38|273.06|270.26|0
1649808500000|2022-04-13 00:08:20|273.18|270.38|273.06|270.26|273.18|270.38|273.06|270.26|0
1649808520000|2022-04-13 00:08:40|272.94|270.14|273.06|270.26|273.06|270.26|272.94|270.14|0
1649808530000|2022-04-13 00:08:50|273|270.2|272.94|270.14|273|270.2|272.94|270.14|0
1649808540000|2022-04-13 00:09:00|272.81|270.01|273|270.2|273|270.2|272.81|270.01|0
1649808550000|2022-04-13 00:09:10|272.94|270.14|272.81|270.01|272.94|270.14|272.81|270.01|0
1649808580000|2022-04-13 00:09:40|272.87|270.07|272.94|270.14|272.94|270.14|272.87|270.07|0
1649808600000|2022-04-13 00:10:00|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1649808610000|2022-04-13 00:10:10|272.94|270.14|272.99|270.19|272.99|270.19|272.94|270.14|0
1649808620000|2022-04-13 00:10:20|272.94|270.14|272.81|270.01|272.94|270.14|272.81|270.01|0
1649808630000|2022-04-13 00:10:30|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1649808640000|2022-04-13 00:10:40|272.81|270.01|272.69|269.89|272.81|270.01|272.69|269.89|0
1649808660000|2022-04-13 00:11:00|272.75|269.95|272.81|270.01|272.81|270.01|272.75|269.95|0
1649808690000|2022-04-13 00:11:30|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1649808700000|2022-04-13 00:11:40|272.81|270.01|272.87|270.07|272.87|270.07|272.81|270.01|0
1649808710000|2022-04-13 00:11:50|272.81|270.01|272.69|269.89|272.81|270.01|272.69|269.89|0
1649808720000|2022-04-13 00:12:00|272.75|269.95|272.69|269.89|272.81|270.01|272.69|269.89|0
1649808730000|2022-04-13 00:12:10|272.56|269.76|272.69|269.89|272.69|269.89|272.56|269.76|0
1649808740000|2022-04-13 00:12:20|272.62|269.82|272.56|269.76|272.62|269.82|272.56|269.76|0
1649808750000|2022-04-13 00:12:30|272.44|269.64|272.56|269.76|272.56|269.76|272.44|269.64|0
1649808760000|2022-04-13 00:12:40|272.69|269.89|272.93|270.13|272.93|270.13|272.69|269.89|0
1649808770000|2022-04-13 00:12:50|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1649808780000|2022-04-13 00:13:00|272.93|270.13|272.99|270.19|272.99|270.19|272.81|270.01|0
1649808790000|2022-04-13 00:13:10|272.93|270.13|272.81|270.01|272.93|270.13|272.81|270.01|0
1649808800000|2022-04-13 00:13:20|272.75|269.95|272.81|270.01|272.81|270.01|272.69|269.89|0
1649808810000|2022-04-13 00:13:30|272.69|269.89|272.75|269.95|272.75|269.95|272.69|269.89|0
1649808820000|2022-04-13 00:13:40|272.69|269.89|272.56|269.76|272.69|269.89|272.56|269.76|0
1649808830000|2022-04-13 00:13:50|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1649808840000|2022-04-13 00:14:00|272.56|269.76|272.69|269.89|272.69|269.89|272.56|269.76|0
1649808850000|2022-04-13 00:14:10|272.75|269.95|272.69|269.89|272.81|270.01|272.69|269.89|0
1649808860000|2022-04-13 00:14:20|272.75|269.95|272.69|269.89|272.75|269.95|272.69|269.89|0
1649808880000|2022-04-13 00:14:40|272.62|269.82|272.69|269.89|272.69|269.89|272.56|269.76|0
1649808890000|2022-04-13 00:14:50|272.56|269.76|272.56|269.76|272.69|269.89|272.56|269.76|0
1649808900000|2022-04-13 00:15:00|272.69|269.89|272.81|270.01|272.81|270.01|272.69|269.89|0
1649808910000|2022-04-13 00:15:10|272.69|269.89|272.75|269.95|272.81|270.01|272.69|269.89|0
1649808920000|2022-04-13 00:15:20|272.81|270.01|272.93|270.13|272.93|270.13|272.81|270.01|0
1649808940000|2022-04-13 00:15:40|272.87|270.07|272.81|270.01|272.87|270.07|272.81|270.01|0
1649808950000|2022-04-13 00:15:50|272.93|270.13|272.81|270.01|272.93|270.13|272.81|270.01|0
1649808960000|2022-04-13 00:16:00|272.74|269.94|272.81|270.01|272.81|270.01|272.74|269.94|0
1649808970000|2022-04-13 00:16:10|272.74|269.94|272.93|270.13|272.93|270.13|272.74|269.94|0
1649808990000|2022-04-13 00:16:30|272.87|270.07|272.81|270.01|272.93|270.13|272.81|270.01|0
1649809000000|2022-04-13 00:16:40|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1649809010000|2022-04-13 00:16:50|272.81|270.01|272.68|269.88|272.81|270.01|272.68|269.88|0
1649809020000|2022-04-13 00:17:00|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1649809030000|2022-04-13 00:17:10|272.68|269.88|272.81|270.01|272.81|270.01|272.68|269.88|0
1649809040000|2022-04-13 00:17:20|272.68|269.88|272.93|270.13|272.93|270.13|272.68|269.88|0
1649809060000|2022-04-13 00:17:40|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1649809070000|2022-04-13 00:17:50|272.93|270.13|272.93|270.13|272.93|270.13|272.93|270.13|0
1649809080000|2022-04-13 00:18:00|273.06|270.26|272.93|270.13|273.06|270.26|272.93|270.13|0
1649809090000|2022-04-13 00:18:10|273.06|270.26|272.56|269.76|273.06|270.26|272.44|269.64|0
1649809110000|2022-04-13 00:18:30|272.62|269.82|272.62|269.82|272.62|269.82|272.62|269.82|0
1649809120000|2022-04-13 00:18:40|272.56|269.76|272.31|269.51|272.56|269.76|272.31|269.51|0
1649809130000|2022-04-13 00:18:50|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1649809150000|2022-04-13 00:19:10|272.56|269.76|272.5|269.7|272.56|269.76|272.5|269.7|0
1649809160000|2022-04-13 00:19:20|272.44|269.64|272.56|269.76|272.56|269.76|272.44|269.64|0
1649809170000|2022-04-13 00:19:30|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1649809200000|2022-04-13 00:20:00|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1649809210000|2022-04-13 00:20:10|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1649809220000|2022-04-13 00:20:20|272.62|269.82|272.68|269.88|272.68|269.88|272.56|269.76|0
1649809240000|2022-04-13 00:20:40|272.62|269.82|272.62|269.82|272.68|269.88|272.62|269.82|0
1649809250000|2022-04-13 00:20:50|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1649809260000|2022-04-13 00:21:00|272.56|269.76|272.68|269.88|272.68|269.88|272.56|269.76|0
1649809290000|2022-04-13 00:21:30|272.56|269.76|272.62|269.82|272.62|269.82|272.56|269.76|0
1649809300000|2022-04-13 00:21:40|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1649809320000|2022-04-13 00:22:00|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1649809330000|2022-04-13 00:22:10|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1649809340000|2022-04-13 00:22:20|272.68|269.88|272.62|269.82|272.68|269.88|272.56|269.76|0
1649809350000|2022-04-13 00:22:30|272.68|269.88|272.56|269.76|272.68|269.88|272.56|269.76|0
1649809370000|2022-04-13 00:22:50|272.49|269.69|272.44|269.64|272.49|269.69|272.44|269.64|0
1649809380000|2022-04-13 00:23:00|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1649809390000|2022-04-13 00:23:10|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1649809400000|2022-04-13 00:23:20|272.56|269.76|272.62|269.82|272.62|269.82|272.56|269.76|0
1649809410000|2022-04-13 00:23:30|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1649809420000|2022-04-13 00:23:40|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1649809440000|2022-04-13 00:24:00|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1649809450000|2022-04-13 00:24:10|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1649809470000|2022-04-13 00:24:30|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1649809480000|2022-04-13 00:24:40|272.62|269.82|272.62|269.82|272.62|269.82|272.62|269.82|0
1649809490000|2022-04-13 00:24:50|272.56|269.76|272.68|269.88|272.68|269.88|272.56|269.76|0
1649809510000|2022-04-13 00:25:10|272.56|269.76|272.43|269.63|272.56|269.76|272.43|269.63|0
1649809520000|2022-04-13 00:25:20|272.56|269.76|272.31|269.51|272.56|269.76|272.31|269.51|0
1649809530000|2022-04-13 00:25:30|272.43|269.63|272.31|269.51|272.43|269.63|272.31|269.51|0
1649809560000|2022-04-13 00:26:00|272.06|269.26|272.12|269.32|272.19|269.39|272.06|269.26|0
1649809570000|2022-04-13 00:26:10|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1649809580000|2022-04-13 00:26:20|271.82|269.02|271.94|269.14|271.94|269.14|271.82|269.02|0
1649809590000|2022-04-13 00:26:30|271.82|269.02|271.57|268.77|271.82|269.02|271.57|268.77|0
1649809600000|2022-04-13 00:26:40|271.69|268.89|271.82|269.02|271.82|269.02|271.69|268.89|0
1649809610000|2022-04-13 00:26:50|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1649809620000|2022-04-13 00:27:00|271.82|269.02|271.63|268.83|271.94|269.14|271.63|268.83|0
1649809630000|2022-04-13 00:27:10|271.57|268.77|271.69|268.89|271.69|268.89|271.57|268.77|0
1649809640000|2022-04-13 00:27:20|271.75|268.95|271.82|269.02|271.82|269.02|271.75|268.95|0
1649809650000|2022-04-13 00:27:30|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1649809670000|2022-04-13 00:27:50|271.57|268.77|271.69|268.89|271.69|268.89|271.57|268.77|0
1649809680000|2022-04-13 00:28:00|271.57|268.77|271.69|268.89|271.69|268.89|271.57|268.77|0
1649809690000|2022-04-13 00:28:10|271.82|269.02|271.82|269.02|271.82|269.02|271.82|269.02|0
1649809700000|2022-04-13 00:28:20|271.94|269.14|272.06|269.26|272.06|269.26|271.94|269.14|0
1649809710000|2022-04-13 00:28:30|271.94|269.14|272.06|269.26|272.06|269.26|271.94|269.14|0
1649809720000|2022-04-13 00:28:40|271.94|269.14|271.82|269.02|271.94|269.14|271.82|269.02|0
1649809730000|2022-04-13 00:28:50|271.87|269.07|272.06|269.26|272.06|269.26|271.87|269.07|0
1649809750000|2022-04-13 00:29:10|271.94|269.14|272|269.2|272.06|269.26|271.94|269.14|0
1649809760000|2022-04-13 00:29:20|272.06|269.26|271.82|269.02|272.06|269.26|271.69|268.89|0
1649809780000|2022-04-13 00:29:40|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1649809790000|2022-04-13 00:29:50|271.81|269.01|271.81|269.01|271.81|269.01|271.81|269.01|0
1649809800000|2022-04-13 00:30:00|271.94|269.14|271.69|268.89|271.94|269.14|271.69|268.89|0
1649809820000|2022-04-13 00:30:20|271.57|268.77|271.69|268.89|271.69|268.89|271.57|268.77|0
1649809830000|2022-04-13 00:30:30|271.57|268.77|271.69|268.89|271.69|268.89|271.57|268.77|0
1649809860000|2022-04-13 00:31:00|271.81|269.01|271.81|269.01|271.81|269.01|271.81|269.01|0
1649809870000|2022-04-13 00:31:10|271.69|268.89|271.81|269.01|271.81|269.01|271.69|268.89|0
1649809880000|2022-04-13 00:31:20|271.57|268.77|271.81|269.01|271.81|269.01|271.57|268.77|0
1649809890000|2022-04-13 00:31:30|271.75|268.95|271.81|269.01|271.81|269.01|271.75|268.95|0
1649809910000|2022-04-13 00:31:50|271.69|268.89|271.81|269.01|271.81|269.01|271.69|268.89|0
1649809930000|2022-04-13 00:32:10|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1649809940000|2022-04-13 00:32:20|271.81|269.01|271.94|269.14|271.94|269.14|271.81|269.01|0
1649809950000|2022-04-13 00:32:30|272|269.2|271.94|269.14|272.06|269.26|271.94|269.14|0
1649809960000|2022-04-13 00:32:40|272.06|269.26|271.94|269.14|272.06|269.26|271.94|269.14|0
1649809980000|2022-04-13 00:33:00|272.06|269.26|272|269.2|272.06|269.26|271.94|269.14|0
1649809990000|2022-04-13 00:33:10|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1649810000000|2022-04-13 00:33:20|272.18|269.38|272.12|269.32|272.18|269.38|272.12|269.32|0
1649810010000|2022-04-13 00:33:30|272.18|269.38|272.18|269.38|272.18|269.38|272.18|269.38|0
1649810020000|2022-04-13 00:33:40|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1649810030000|2022-04-13 00:33:50|272.24|269.44|272.18|269.38|272.24|269.44|272.18|269.38|0
1649810040000|2022-04-13 00:34:00|272.31|269.51|272.24|269.44|272.31|269.51|272.18|269.38|0
1649810050000|2022-04-13 00:34:10|272.31|269.51|272.43|269.63|272.43|269.63|272.31|269.51|0
1649810060000|2022-04-13 00:34:20|272.55|269.75|272.55|269.75|272.55|269.75|272.55|269.75|0
1649810070000|2022-04-13 00:34:30|272.43|269.63|272.43|269.63|272.68|269.88|272.43|269.63|0
1649810080000|2022-04-13 00:34:40|272.49|269.69|272.43|269.63|272.49|269.69|272.43|269.63|0
1649810100000|2022-04-13 00:35:00|272.55|269.75|272.55|269.75|272.55|269.75|272.55|269.75|0
1649810110000|2022-04-13 00:35:10|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1649810120000|2022-04-13 00:35:20|272.49|269.69|272.55|269.75|272.55|269.75|272.43|269.63|0
1649810150000|2022-04-13 00:35:50|272.61|269.81|272.55|269.75|272.61|269.81|272.55|269.75|0
1649810160000|2022-04-13 00:36:00|272.68|269.88|272.8|270|272.8|270|272.68|269.88|0
1649810170000|2022-04-13 00:36:10|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1649810180000|2022-04-13 00:36:20|272.8|270|272.8|270|272.8|270|272.8|270|0
1649810190000|2022-04-13 00:36:30|272.92|270.12|273.05|270.25|273.05|270.25|272.92|270.12|0
1649810200000|2022-04-13 00:36:40|272.98|270.18|272.92|270.12|272.98|270.18|272.92|270.12|0
1649810220000|2022-04-13 00:37:00|273.05|270.25|272.92|270.12|273.05|270.25|272.92|270.12|0
1649810240000|2022-04-13 00:37:20|273.05|270.25|273.17|270.37|273.17|270.37|273.05|270.25|0
1649810260000|2022-04-13 00:37:40|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1649810280000|2022-04-13 00:38:00|273.17|270.37|273.29|270.49|273.29|270.49|273.17|270.37|0
1649810300000|2022-04-13 00:38:20|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1649810330000|2022-04-13 00:38:50|273.11|270.31|273.11|270.31|273.17|270.37|273.11|270.31|0
1649810340000|2022-04-13 00:39:00|273.17|270.37|273.05|270.25|273.17|270.37|273.05|270.25|0
1649810350000|2022-04-13 00:39:10|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1649810390000|2022-04-13 00:39:50|272.98|270.18|272.92|270.12|272.98|270.18|272.92|270.12|0
1649810410000|2022-04-13 00:40:10|272.86|270.06|272.98|270.18|272.98|270.18|272.86|270.06|0
1649810420000|2022-04-13 00:40:20|272.92|270.12|272.98|270.18|272.98|270.18|272.92|270.12|0
1649810430000|2022-04-13 00:40:30|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1649810440000|2022-04-13 00:40:40|272.86|270.06|272.92|270.12|272.92|270.12|272.86|270.06|0
1649810450000|2022-04-13 00:40:50|272.8|270|272.8|270|272.8|270|272.8|270|0
1649810460000|2022-04-13 00:41:00|272.92|270.12|272.8|270|272.92|270.12|272.8|270|0
1649810470000|2022-04-13 00:41:10|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1649810480000|2022-04-13 00:41:20|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1649810500000|2022-04-13 00:41:40|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1649810510000|2022-04-13 00:41:50|272.8|270|272.73|269.93|272.8|270|272.73|269.93|0
1649810520000|2022-04-13 00:42:00|272.67|269.87|272.67|269.87|272.67|269.87|272.67|269.87|0
1649810540000|2022-04-13 00:42:20|272.8|270|272.8|270|272.8|270|272.67|269.87|0
1649810590000|2022-04-13 00:43:10|272.86|270.06|272.8|270|272.86|270.06|272.8|270|0
1649810600000|2022-04-13 00:43:20|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1649810620000|2022-04-13 00:43:40|273.04|270.24|273.04|270.24|273.04|270.24|273.04|270.24|0
1649810630000|2022-04-13 00:43:50|272.98|270.18|273.04|270.24|273.04|270.24|272.92|270.12|0
1649810640000|2022-04-13 00:44:00|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1649810650000|2022-04-13 00:44:10|273.04|270.24|273.04|270.24|273.04|270.24|273.04|270.24|0
1649810660000|2022-04-13 00:44:20|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1649810670000|2022-04-13 00:44:30|273.23|270.43|273.17|270.37|273.23|270.43|273.17|270.37|0
1649810680000|2022-04-13 00:44:40|273.29|270.49|273.29|270.49|273.29|270.49|273.29|270.49|0
1649810700000|2022-04-13 00:45:00|273.42|270.62|273.54|270.74|273.54|270.74|273.42|270.62|0
1649810710000|2022-04-13 00:45:10|273.42|270.62|273.54|270.74|273.54|270.74|273.42|270.62|0
1649810720000|2022-04-13 00:45:20|273.47|270.67|273.47|270.67|273.47|270.67|273.42|270.62|0
1649810730000|2022-04-13 00:45:30|273.54|270.74|273.54|270.74|273.54|270.74|273.41|270.61|0
1649810750000|2022-04-13 00:45:50|273.41|270.61|273.41|270.61|273.41|270.61|273.41|270.61|0
1649810770000|2022-04-13 00:46:10|273.54|270.74|273.54|270.74|273.54|270.74|273.54|270.74|0
1649810780000|2022-04-13 00:46:20|273.66|270.86|273.79|270.99|273.79|270.99|273.66|270.86|0
1649810790000|2022-04-13 00:46:30|274.03|271.23|274.16|271.36|274.41|271.61|274.03|271.23|0
1649810800000|2022-04-13 00:46:40|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1649810810000|2022-04-13 00:46:50|274.16|271.36|274.03|271.23|274.16|271.36|274.03|271.23|0
1649810820000|2022-04-13 00:47:00|274.09|271.29|274.28|271.48|274.28|271.48|274.09|271.29|0
1649810830000|2022-04-13 00:47:10|274.16|271.36|274.03|271.23|274.16|271.36|274.03|271.23|0
1649810840000|2022-04-13 00:47:20|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1649810850000|2022-04-13 00:47:30|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1649810860000|2022-04-13 00:47:40|273.97|271.17|273.91|271.11|273.97|271.17|273.91|271.11|0
1649810870000|2022-04-13 00:47:50|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1649810890000|2022-04-13 00:48:10|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1649810910000|2022-04-13 00:48:30|273.79|270.99|273.91|271.11|273.91|271.11|273.79|270.99|0
1649810920000|2022-04-13 00:48:40|273.97|271.17|274.03|271.23|274.03|271.23|273.97|271.17|0
1649810940000|2022-04-13 00:49:00|273.79|270.99|273.91|271.11|273.91|271.11|273.78|270.98|0
1649810950000|2022-04-13 00:49:10|273.78|270.98|273.91|271.11|273.91|271.11|273.78|270.98|0
1649810960000|2022-04-13 00:49:20|273.84|271.04|273.91|271.11|273.91|271.11|273.84|271.04|0
1649810980000|2022-04-13 00:49:40|273.97|271.17|273.91|271.11|273.97|271.17|273.91|271.11|0
1649811000000|2022-04-13 00:50:00|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1649811010000|2022-04-13 00:50:10|274.09|271.29|274.16|271.36|274.16|271.36|274.09|271.29|0
1649811020000|2022-04-13 00:50:20|274.09|271.29|274.03|271.23|274.09|271.29|274.03|271.23|0
1649811040000|2022-04-13 00:50:40|273.97|271.17|274.03|271.23|274.03|271.23|273.97|271.17|0
1649811050000|2022-04-13 00:50:50|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1649811070000|2022-04-13 00:51:10|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1649811080000|2022-04-13 00:51:20|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1649811090000|2022-04-13 00:51:30|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1649811100000|2022-04-13 00:51:40|273.72|270.92|273.66|270.86|273.78|270.98|273.66|270.86|0
1649811120000|2022-04-13 00:52:00|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1649811130000|2022-04-13 00:52:10|273.66|270.86|273.78|270.98|273.78|270.98|273.66|270.86|0
1649811140000|2022-04-13 00:52:20|273.72|270.92|273.78|270.98|273.78|270.98|273.72|270.92|0
1649811150000|2022-04-13 00:52:30|273.72|270.92|273.78|270.98|273.78|270.98|273.72|270.92|0
1649811160000|2022-04-13 00:52:40|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1649811180000|2022-04-13 00:53:00|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1649811190000|2022-04-13 00:53:10|273.72|270.92|273.84|271.04|273.84|271.04|273.72|270.92|0
1649811200000|2022-04-13 00:53:20|273.78|270.98|273.91|271.11|273.91|271.11|273.78|270.98|0
1649811210000|2022-04-13 00:53:30|273.78|270.98|273.91|271.11|273.91|271.11|273.78|270.98|0
1649811230000|2022-04-13 00:53:50|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1649811240000|2022-04-13 00:54:00|273.91|271.11|273.78|270.98|273.91|271.11|273.78|270.98|0
1649811260000|2022-04-13 00:54:20|273.84|271.04|273.91|271.11|273.91|271.11|273.84|271.04|0
1649811270000|2022-04-13 00:54:30|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1649811300000|2022-04-13 00:55:00|273.84|271.04|273.78|270.98|273.84|271.04|273.78|270.98|0
1649811340000|2022-04-13 00:55:40|273.72|270.92|273.78|270.98|273.78|270.98|273.72|270.92|0
1649811350000|2022-04-13 00:55:50|273.72|270.92|273.66|270.86|273.72|270.92|273.66|270.86|0
1649811360000|2022-04-13 00:56:00|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1649811380000|2022-04-13 00:56:20|273.91|271.11|273.78|270.98|273.91|271.11|273.78|270.98|0
1649811420000|2022-04-13 00:57:00|273.91|271.11|273.91|271.11|273.91|271.11|273.84|271.04|0
1649811430000|2022-04-13 00:57:10|274.03|271.23|274.15|271.35|274.15|271.35|274.03|271.23|0
1649811440000|2022-04-13 00:57:20|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1649811450000|2022-04-13 00:57:30|274.15|271.35|274.28|271.48|274.28|271.48|274.15|271.35|0
1649811480000|2022-04-13 00:58:00|274.4|271.6|274.28|271.48|274.4|271.6|274.28|271.48|0
1649811500000|2022-04-13 00:58:20|274.34|271.54|274.4|271.6|274.4|271.6|274.28|271.48|0
1649811540000|2022-04-13 00:59:00|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1649811570000|2022-04-13 00:59:30|274.21|271.41|274.15|271.35|274.21|271.41|274.15|271.35|0
1649811590000|2022-04-13 00:59:50|274.21|271.41|274.28|271.48|274.28|271.48|274.21|271.41|0
1649811610000|2022-04-13 01:00:10|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1649811620000|2022-04-13 01:00:20|274.28|271.48|274.34|271.54|274.34|271.54|274.28|271.48|0
1649811630000|2022-04-13 01:00:30|274.28|271.48|274.4|271.6|274.4|271.6|274.28|271.48|0
1649811640000|2022-04-13 01:00:40|274.28|271.48|274.34|271.54|274.34|271.54|274.28|271.48|0
1649811650000|2022-04-13 01:00:50|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1649811670000|2022-04-13 01:01:10|274.4|271.6|274.4|271.6|274.4|271.6|274.28|271.48|0
1649811680000|2022-04-13 01:01:20|274.52|271.72|274.65|271.85|274.65|271.85|274.52|271.72|0
1649811690000|2022-04-13 01:01:30|274.28|271.48|274.15|271.35|274.28|271.48|274.15|271.35|0
1649811700000|2022-04-13 01:01:40|274.28|271.48|274.28|271.48|274.28|271.48|274.21|271.41|0
1649811710000|2022-04-13 01:01:50|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649811730000|2022-04-13 01:02:10|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1649811740000|2022-04-13 01:02:20|274.58|271.78|274.52|271.72|274.58|271.78|274.52|271.72|0
1649811750000|2022-04-13 01:02:30|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649811760000|2022-04-13 01:02:40|274.52|271.72|274.52|271.72|274.52|271.72|274.52|271.72|0
1649811770000|2022-04-13 01:02:50|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649811780000|2022-04-13 01:03:00|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1649811790000|2022-04-13 01:03:10|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1649811800000|2022-04-13 01:03:20|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1649811810000|2022-04-13 01:03:30|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1649811830000|2022-04-13 01:03:50|274.27|271.47|274.21|271.41|274.27|271.47|274.21|271.41|0
1649811840000|2022-04-13 01:04:00|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1649811850000|2022-04-13 01:04:10|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649811860000|2022-04-13 01:04:20|274.52|271.72|274.4|271.6|274.52|271.72|274.4|271.6|0
1649811870000|2022-04-13 01:04:30|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1649811880000|2022-04-13 01:04:40|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1649811900000|2022-04-13 01:05:00|274.21|271.41|274.27|271.47|274.27|271.47|274.21|271.41|0
1649811910000|2022-04-13 01:05:10|274.21|271.41|274.15|271.35|274.21|271.41|274.15|271.35|0
1649811930000|2022-04-13 01:05:30|274.09|271.29|274.09|271.29|274.09|271.29|274.09|271.29|0
1649811940000|2022-04-13 01:05:40|274.03|271.23|274.27|271.47|274.27|271.47|274.03|271.23|0
1649811950000|2022-04-13 01:05:50|274.21|271.41|274.15|271.35|274.21|271.41|274.15|271.35|0
1649811960000|2022-04-13 01:06:00|274.27|271.47|274.21|271.41|274.27|271.47|274.21|271.41|0
1649811970000|2022-04-13 01:06:10|274.27|271.47|274.15|271.35|274.27|271.47|274.15|271.35|0
1649811980000|2022-04-13 01:06:20|274.27|271.47|274.15|271.35|274.27|271.47|274.15|271.35|0
1649812000000|2022-04-13 01:06:40|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1649812010000|2022-04-13 01:06:50|274.08|271.28|274.03|271.23|274.15|271.35|274.03|271.23|0
1649812030000|2022-04-13 01:07:10|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1649812040000|2022-04-13 01:07:20|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1649812050000|2022-04-13 01:07:30|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649812060000|2022-04-13 01:07:40|274.52|271.72|274.52|271.72|274.52|271.72|274.52|271.72|0
1649812070000|2022-04-13 01:07:50|274.58|271.78|274.64|271.84|274.65|271.85|274.58|271.78|0
1649812080000|2022-04-13 01:08:00|274.52|271.72|274.64|271.84|274.64|271.84|274.52|271.72|0
1649812090000|2022-04-13 01:08:10|274.52|271.72|274.27|271.47|274.52|271.72|274.27|271.47|0
1649812100000|2022-04-13 01:08:20|274.4|271.6|274.27|271.47|274.4|271.6|274.27|271.47|0
1649812130000|2022-04-13 01:08:50|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649812160000|2022-04-13 01:09:20|274.27|271.47|274.15|271.35|274.27|271.47|274.15|271.35|0
1649812170000|2022-04-13 01:09:30|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1649812210000|2022-04-13 01:10:10|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649812230000|2022-04-13 01:10:30|274.52|271.72|274.64|271.84|274.64|271.84|274.52|271.72|0
1649812240000|2022-04-13 01:10:40|274.58|271.78|274.64|271.84|274.64|271.84|274.58|271.78|0
1649812260000|2022-04-13 01:11:00|274.58|271.78|274.77|271.97|274.77|271.97|274.58|271.78|0
1649812280000|2022-04-13 01:11:20|274.89|272.09|274.64|271.84|274.89|272.09|274.64|271.84|0
1649812290000|2022-04-13 01:11:30|274.77|271.97|274.77|271.97|274.77|271.97|274.77|271.97|0
1649812300000|2022-04-13 01:11:40|274.64|271.84|274.64|271.84|274.64|271.84|274.64|271.84|0
1649812320000|2022-04-13 01:12:00|274.52|271.72|274.52|271.72|274.64|271.84|274.52|271.72|0
1649812330000|2022-04-13 01:12:10|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649812340000|2022-04-13 01:12:20|274.52|271.72|274.52|271.72|274.52|271.72|274.52|271.72|0
1649812350000|2022-04-13 01:12:30|274.64|271.84|274.64|271.84|274.64|271.84|274.64|271.84|0
1649812360000|2022-04-13 01:12:40|274.52|271.72|274.52|271.72|274.52|271.72|274.52|271.72|0
1649812370000|2022-04-13 01:12:50|274.39|271.59|274.45|271.65|274.52|271.72|274.39|271.59|0
1649812380000|2022-04-13 01:13:00|274.39|271.59|274.39|271.59|274.39|271.59|274.27|271.47|0
1649812400000|2022-04-13 01:13:20|274.27|271.47|274.39|271.59|274.39|271.59|274.27|271.47|0
1649812440000|2022-04-13 01:14:00|274.45|271.65|274.52|271.72|274.52|271.72|274.45|271.65|0
1649812450000|2022-04-13 01:14:10|274.45|271.65|274.52|271.72|274.52|271.72|274.45|271.65|0
1649812480000|2022-04-13 01:14:40|274.39|271.59|274.27|271.47|274.39|271.59|274.27|271.47|0
1649812490000|2022-04-13 01:14:50|274.33|271.53|274.39|271.59|274.39|271.59|274.33|271.53|0
1649812500000|2022-04-13 01:15:00|274.52|271.72|274.27|271.47|274.52|271.72|274.27|271.47|0
1649812510000|2022-04-13 01:15:10|274.39|271.59|274.27|271.47|274.39|271.59|274.27|271.47|0
1649812520000|2022-04-13 01:15:20|274.39|271.59|274.27|271.47|274.39|271.59|274.27|271.47|0
1649812530000|2022-04-13 01:15:30|274.15|271.35|274.27|271.47|274.27|271.47|274.15|271.35|0
1649812540000|2022-04-13 01:15:40|274.15|271.35|274.27|271.47|274.27|271.47|274.15|271.35|0
1649812560000|2022-04-13 01:16:00|274.39|271.59|274.27|271.47|274.39|271.59|274.27|271.47|0
1649812570000|2022-04-13 01:16:10|274.15|271.35|274.02|271.22|274.15|271.35|274.02|271.22|0
1649812580000|2022-04-13 01:16:20|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1649812590000|2022-04-13 01:16:30|274.14|271.34|274.27|271.47|274.27|271.47|274.14|271.34|0
1649812610000|2022-04-13 01:16:50|274.2|271.4|274.08|271.28|274.2|271.4|274.08|271.28|0
1649812620000|2022-04-13 01:17:00|274.02|271.22|274.14|271.34|274.14|271.34|274.02|271.22|0
1649812640000|2022-04-13 01:17:20|274.02|271.22|274.14|271.34|274.14|271.34|274.02|271.22|0
1649812650000|2022-04-13 01:17:30|274.27|271.47|274.14|271.34|274.27|271.47|274.14|271.34|0
1649812670000|2022-04-13 01:17:50|274.02|271.22|274.14|271.34|274.14|271.34|274.02|271.22|0
1649812680000|2022-04-13 01:18:00|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1649812690000|2022-04-13 01:18:10|274.14|271.34|274.02|271.22|274.14|271.34|274.02|271.22|0
1649812710000|2022-04-13 01:18:30|273.9|271.1|274.02|271.22|274.02|271.22|273.9|271.1|0
1649812760000|2022-04-13 01:19:20|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1649812780000|2022-04-13 01:19:40|274.2|271.4|274.14|271.34|274.27|271.47|274.14|271.34|0
1649812790000|2022-04-13 01:19:50|274.2|271.4|274.14|271.34|274.27|271.47|274.14|271.34|0
1649812800000|2022-04-13 01:20:00|274.02|271.22|274.02|271.22|274.02|271.22|273.9|271.1|0
1649812810000|2022-04-13 01:20:10|274.08|271.28|273.9|271.1|274.08|271.28|273.77|270.97|0
1649812830000|2022-04-13 01:20:30|273.77|270.97|273.9|271.1|273.9|271.1|273.77|270.97|0
1649812840000|2022-04-13 01:20:40|274.02|271.22|273.9|271.1|274.02|271.22|273.9|271.1|0
1649812850000|2022-04-13 01:20:50|273.95|271.15|273.9|271.1|273.95|271.15|273.9|271.1|0
1649812860000|2022-04-13 01:21:00|274.14|271.34|273.9|271.1|274.14|271.34|273.9|271.1|0
1649812870000|2022-04-13 01:21:10|273.77|270.97|273.83|271.03|273.83|271.03|273.77|270.97|0
1649812880000|2022-04-13 01:21:20|273.77|270.97|273.89|271.09|273.9|271.1|273.77|270.97|0
1649812890000|2022-04-13 01:21:30|273.77|270.97|273.89|271.09|273.89|271.09|273.77|270.97|0
1649812900000|2022-04-13 01:21:40|273.77|270.97|273.77|270.97|273.77|270.97|273.77|270.97|0
1649812910000|2022-04-13 01:21:50|273.89|271.09|273.89|271.09|273.89|271.09|273.89|271.09|0
1649812920000|2022-04-13 01:22:00|274.02|271.22|274.14|271.34|274.14|271.34|274.02|271.22|0
1649812930000|2022-04-13 01:22:10|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1649812950000|2022-04-13 01:22:30|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1649812960000|2022-04-13 01:22:40|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1649812970000|2022-04-13 01:22:50|274.14|271.34|274.27|271.47|274.27|271.47|274.14|271.34|0
1649812980000|2022-04-13 01:23:00|274.39|271.59|274.64|271.84|274.64|271.84|274.39|271.59|0
1649812990000|2022-04-13 01:23:10|274.39|271.59|274.39|271.59|274.51|271.71|274.39|271.59|0
1649813000000|2022-04-13 01:23:20|274.51|271.71|274.39|271.59|274.51|271.71|274.39|271.59|0
1649813010000|2022-04-13 01:23:30|274.51|271.71|274.64|271.84|274.64|271.84|274.51|271.71|0
1649813020000|2022-04-13 01:23:40|274.51|271.71|274.51|271.71|274.51|271.71|274.51|271.71|0
1649813030000|2022-04-13 01:23:50|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649813040000|2022-04-13 01:24:00|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1649813050000|2022-04-13 01:24:10|274.51|271.71|274.51|271.71|274.51|271.71|274.51|271.71|0
1649813120000|2022-04-13 01:25:20|274.45|271.65|274.39|271.59|274.45|271.65|274.39|271.59|0
1649813130000|2022-04-13 01:25:30|274.27|271.47|274.39|271.59|274.39|271.59|274.27|271.47|0
1649813150000|2022-04-13 01:25:50|274.27|271.47|274.26|271.46|274.27|271.47|274.26|271.46|0
1649813160000|2022-04-13 01:26:00|274.14|271.34|274.26|271.46|274.26|271.46|274.14|271.34|0
1649813170000|2022-04-13 01:26:10|274.2|271.4|274.26|271.46|274.26|271.46|274.2|271.4|0
1649813180000|2022-04-13 01:26:20|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649813190000|2022-04-13 01:26:30|274.51|271.71|274.51|271.71|274.51|271.71|274.45|271.65|0
1649813200000|2022-04-13 01:26:40|274.45|271.65|274.26|271.46|274.45|271.65|274.26|271.46|0
1649813210000|2022-04-13 01:26:50|274.32|271.52|274.26|271.46|274.32|271.52|274.26|271.46|0
1649813240000|2022-04-13 01:27:20|274.39|271.59|274.32|271.52|274.39|271.59|274.32|271.52|0
1649813250000|2022-04-13 01:27:30|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649813260000|2022-04-13 01:27:40|274.51|271.71|274.51|271.71|274.51|271.71|274.51|271.71|0
1649813270000|2022-04-13 01:27:50|274.39|271.59|274.39|271.59|274.39|271.59|274.26|271.46|0
1649813280000|2022-04-13 01:28:00|274.45|271.65|274.39|271.59|274.51|271.71|274.39|271.59|0
1649813290000|2022-04-13 01:28:10|274.26|271.46|274.39|271.59|274.39|271.59|274.26|271.46|0
1649813300000|2022-04-13 01:28:20|274.45|271.65|274.51|271.71|274.51|271.71|274.45|271.65|0
1649813310000|2022-04-13 01:28:30|274.45|271.65|274.51|271.71|274.51|271.71|274.45|271.65|0
1649813320000|2022-04-13 01:28:40|274.45|271.65|274.51|271.71|274.51|271.71|274.45|271.65|0
1649813340000|2022-04-13 01:29:00|274.57|271.77|274.51|271.71|274.57|271.77|274.51|271.71|0
1649813350000|2022-04-13 01:29:10|274.45|271.65|274.39|271.59|274.45|271.65|274.39|271.59|0
1649813360000|2022-04-13 01:29:20|274.32|271.52|274.26|271.46|274.32|271.52|274.26|271.46|0
1649813400000|2022-04-13 01:30:00|274.14|271.34|274.02|271.22|274.14|271.34|274.02|271.22|0
1649813410000|2022-04-13 01:30:10|274.14|271.34|274.02|271.22|274.14|271.34|273.89|271.09|0
1649813420000|2022-04-13 01:30:20|274.14|271.34|274.14|271.34|274.14|271.34|274.02|271.22|0
1649813430000|2022-04-13 01:30:30|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1649813450000|2022-04-13 01:30:50|274.2|271.4|274.01|271.21|274.2|271.4|274.01|271.21|0
1649813460000|2022-04-13 01:31:00|274.14|271.34|274.26|271.46|274.26|271.46|274.14|271.34|0
1649813470000|2022-04-13 01:31:10|274.14|271.34|274.26|271.46|274.26|271.46|274.14|271.34|0
1649813480000|2022-04-13 01:31:20|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1649813490000|2022-04-13 01:31:30|274.26|271.46|274.26|271.46|274.32|271.52|274.26|271.46|0
1649813510000|2022-04-13 01:31:50|274.39|271.59|274.26|271.46|274.39|271.59|274.26|271.46|0
1649813520000|2022-04-13 01:32:00|274.39|271.59|274.63|271.83|274.63|271.83|274.39|271.59|0
1649813530000|2022-04-13 01:32:10|274.51|271.71|274.63|271.83|274.63|271.83|274.51|271.71|0
1649813540000|2022-04-13 01:32:20|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649813550000|2022-04-13 01:32:30|275.13|272.33|274.63|271.83|275.13|272.33|274.63|271.83|0
1649813560000|2022-04-13 01:32:40|274.39|271.59|274.39|271.59|274.51|271.71|274.39|271.59|0
1649813570000|2022-04-13 01:32:50|274.26|271.46|274.26|271.46|274.26|271.46|274.14|271.34|0
1649813580000|2022-04-13 01:33:00|274.14|271.34|274.51|271.71|274.51|271.71|274.14|271.34|0
1649813590000|2022-04-13 01:33:10|274.39|271.59|274.51|271.71|274.51|271.71|274.39|271.59|0
1649813600000|2022-04-13 01:33:20|274.39|271.59|274.39|271.59|274.51|271.71|274.39|271.59|0
1649813610000|2022-04-13 01:33:30|274.32|271.52|274.26|271.46|274.39|271.59|274.26|271.46|0
1649813630000|2022-04-13 01:33:50|274.14|271.34|274.26|271.46|274.26|271.46|274.14|271.34|0
1649813640000|2022-04-13 01:34:00|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649813650000|2022-04-13 01:34:10|274.51|271.71|274.39|271.59|274.51|271.71|274.39|271.59|0
1649813670000|2022-04-13 01:34:30|274.32|271.52|274.39|271.59|274.39|271.59|274.32|271.52|0
1649813680000|2022-04-13 01:34:40|274.32|271.52|274.39|271.59|274.39|271.59|274.26|271.46|0
1649813690000|2022-04-13 01:34:50|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1649813700000|2022-04-13 01:35:00|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649813710000|2022-04-13 01:35:10|274.26|271.46|274.14|271.34|274.26|271.46|274.14|271.34|0
1649813720000|2022-04-13 01:35:20|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1649813730000|2022-04-13 01:35:30|274.38|271.58|274.32|271.52|274.38|271.58|274.26|271.46|0
1649813740000|2022-04-13 01:35:40|274.26|271.46|274.26|271.46|274.38|271.58|274.26|271.46|0
1649813750000|2022-04-13 01:35:50|274.14|271.34|274.14|271.34|274.26|271.46|274.14|271.34|0
1649813760000|2022-04-13 01:36:00|274.26|271.46|274.14|271.34|274.26|271.46|274.14|271.34|0
1649813770000|2022-04-13 01:36:10|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1649813780000|2022-04-13 01:36:20|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1649813790000|2022-04-13 01:36:30|274.38|271.58|274.38|271.58|274.38|271.58|274.26|271.46|0
1649813810000|2022-04-13 01:36:50|274.26|271.46|274.26|271.46|274.38|271.58|274.26|271.46|0
1649813820000|2022-04-13 01:37:00|274.38|271.58|274.26|271.46|274.38|271.58|274.14|271.34|0
1649813830000|2022-04-13 01:37:10|274.14|271.34|274.14|271.34|274.26|271.46|274.14|271.34|0
1649813840000|2022-04-13 01:37:20|274.26|271.46|274.14|271.34|274.26|271.46|274.14|271.34|0
1649813860000|2022-04-13 01:37:40|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649813880000|2022-04-13 01:38:00|274.14|271.34|274.14|271.34|274.26|271.46|274.14|271.34|0
1649813890000|2022-04-13 01:38:10|274.01|271.21|274.26|271.46|274.26|271.46|274.01|271.21|0
1649813900000|2022-04-13 01:38:20|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1649813910000|2022-04-13 01:38:30|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649813920000|2022-04-13 01:38:40|274.14|271.34|274.01|271.21|274.14|271.34|274.01|271.21|0
1649813930000|2022-04-13 01:38:50|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1649813940000|2022-04-13 01:39:00|274.14|271.34|274.38|271.58|274.38|271.58|274.14|271.34|0
1649813950000|2022-04-13 01:39:10|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1649813960000|2022-04-13 01:39:20|274.38|271.58|274.38|271.58|274.38|271.58|274.38|271.58|0
1649813980000|2022-04-13 01:39:40|274.26|271.46|274.26|271.46|274.38|271.58|274.26|271.46|0
1649813990000|2022-04-13 01:39:50|274.38|271.58|274.26|271.46|274.38|271.58|274.26|271.46|0
1649814000000|2022-04-13 01:40:00|274.32|271.52|274.26|271.46|274.32|271.52|274.26|271.46|0
1649814010000|2022-04-13 01:40:10|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1649814020000|2022-04-13 01:40:20|274.26|271.46|274.19|271.39|274.26|271.46|274.13|271.33|0
1649814030000|2022-04-13 01:40:30|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1649814050000|2022-04-13 01:40:50|274.19|271.39|274.26|271.46|274.26|271.46|274.19|271.39|0
1649814060000|2022-04-13 01:41:00|274.38|271.58|274.75|271.95|274.75|271.95|274.38|271.58|0
1649814070000|2022-04-13 01:41:10|274.88|272.08|274.88|272.08|274.88|272.08|274.88|272.08|0
1649814080000|2022-04-13 01:41:20|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1649814090000|2022-04-13 01:41:30|274.63|271.83|274.63|271.83|274.69|271.89|274.63|271.83|0
1649814100000|2022-04-13 01:41:40|274.75|271.95|274.69|271.89|274.75|271.95|274.69|271.89|0
1649814110000|2022-04-13 01:41:50|274.75|271.95|274.75|271.95|274.75|271.95|274.69|271.89|0
1649814120000|2022-04-13 01:42:00|274.88|272.08|274.75|271.95|275|272.2|274.75|271.95|0
1649814130000|2022-04-13 01:42:10|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1649814140000|2022-04-13 01:42:20|274.51|271.71|274.13|271.33|274.51|271.71|274.13|271.33|0
1649814150000|2022-04-13 01:42:30|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1649814160000|2022-04-13 01:42:40|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1649814170000|2022-04-13 01:42:50|274.19|271.39|274.19|271.39|274.26|271.46|274.13|271.33|0
1649814180000|2022-04-13 01:43:00|274.13|271.33|274.38|271.58|274.38|271.58|274.13|271.33|0
1649814190000|2022-04-13 01:43:10|274.44|271.64|274.51|271.71|274.63|271.83|274.44|271.64|0
1649814210000|2022-04-13 01:43:30|274.63|271.83|274.51|271.71|274.63|271.83|274.51|271.71|0
1649814220000|2022-04-13 01:43:40|274.63|271.83|274.63|271.83|274.63|271.83|274.57|271.77|0
1649814240000|2022-04-13 01:44:00|274.88|272.08|274.63|271.83|274.88|272.08|274.63|271.83|0
1649814250000|2022-04-13 01:44:10|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1649814260000|2022-04-13 01:44:20|274.88|272.08|274.63|271.83|274.88|272.08|274.63|271.83|0
1649814270000|2022-04-13 01:44:30|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1649814280000|2022-04-13 01:44:40|274.81|272.01|274.88|272.08|274.88|272.08|274.75|271.95|0
1649814300000|2022-04-13 01:45:00|275|272.2|275|272.2|275.13|272.33|275|272.2|0
1649814310000|2022-04-13 01:45:10|275.06|272.26|275.25|272.45|275.25|272.45|275.06|272.26|0
1649814320000|2022-04-13 01:45:20|275|272.2|275|272.2|275.06|272.26|275|272.2|0
1649814330000|2022-04-13 01:45:30|275.13|272.33|275.25|272.45|275.25|272.45|275.13|272.33|0
1649814350000|2022-04-13 01:45:50|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1649814360000|2022-04-13 01:46:00|275.5|272.7|275.5|272.7|275.5|272.7|275.43|272.63|0
1649814370000|2022-04-13 01:46:10|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1649814390000|2022-04-13 01:46:30|275.25|272.45|275.25|272.45|275.37|272.57|275.25|272.45|0
1649814400000|2022-04-13 01:46:40|275.13|272.33|275.13|272.33|275.13|272.33|275.13|272.33|0
1649814410000|2022-04-13 01:46:50|275.18|272.38|275.12|272.32|275.18|272.38|275.12|272.32|0
1649814430000|2022-04-13 01:47:10|275|272.2|275|272.2|275|272.2|275|272.2|0
1649814450000|2022-04-13 01:47:30|274.88|272.08|274.75|271.95|274.88|272.08|274.75|271.95|0
1649814460000|2022-04-13 01:47:40|274.88|272.08|274.88|272.08|274.88|272.08|274.88|272.08|0
1649814490000|2022-04-13 01:48:10|274.75|271.95|274.75|271.95|274.81|272.01|274.75|271.95|0
1649814520000|2022-04-13 01:48:40|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1649814540000|2022-04-13 01:49:00|274.69|271.89|274.5|271.7|274.69|271.89|274.5|271.7|0
1649814550000|2022-04-13 01:49:10|274.38|271.58|274.38|271.58|274.38|271.58|274.38|271.58|0
1649814560000|2022-04-13 01:49:20|274.25|271.45|274.25|271.45|274.25|271.45|274.25|271.45|0
1649814570000|2022-04-13 01:49:30|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1649814580000|2022-04-13 01:49:40|274.01|271.21|274.13|271.33|274.13|271.33|274.01|271.21|0
1649814590000|2022-04-13 01:49:50|274.25|271.45|274.13|271.33|274.25|271.45|274.13|271.33|0
1649814600000|2022-04-13 01:50:00|274.25|271.45|274.13|271.33|274.25|271.45|274.13|271.33|0
1649814610000|2022-04-13 01:50:10|274.25|271.45|274.25|271.45|274.38|271.58|274.25|271.45|0
1649814620000|2022-04-13 01:50:20|274.38|271.58|274.38|271.58|274.38|271.58|274.38|271.58|0
1649814640000|2022-04-13 01:50:40|274.5|271.7|274.63|271.83|274.63|271.83|274.5|271.7|0
1649814660000|2022-04-13 01:51:00|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1649814670000|2022-04-13 01:51:10|274.69|271.89|274.81|272.01|274.81|272.01|274.69|271.89|0
1649814680000|2022-04-13 01:51:20|274.87|272.07|274.75|271.95|274.87|272.07|274.75|271.95|0
1649814690000|2022-04-13 01:51:30|274.87|272.07|275|272.2|275|272.2|274.87|272.07|0
1649814700000|2022-04-13 01:51:40|275.12|272.32|275.12|272.32|275.12|272.32|275.12|272.32|0
1649814710000|2022-04-13 01:51:50|275|272.2|275.12|272.32|275.12|272.32|275|272.2|0
1649814720000|2022-04-13 01:52:00|275|272.2|275|272.2|275.06|272.26|275|272.2|0
1649814750000|2022-04-13 01:52:30|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1649814760000|2022-04-13 01:52:40|274.75|271.95|274.87|272.07|274.87|272.07|274.75|271.95|0
1649814770000|2022-04-13 01:52:50|274.81|272.01|274.75|271.95|274.87|272.07|274.75|271.95|0
1649814780000|2022-04-13 01:53:00|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1649814800000|2022-04-13 01:53:20|274.75|271.95|274.81|272.01|274.81|272.01|274.75|271.95|0
1649814810000|2022-04-13 01:53:30|274.75|271.95|275|272.2|275|272.2|274.75|271.95|0
1649814820000|2022-04-13 01:53:40|275.12|272.32|275|272.2|275.12|272.32|275|272.2|0
1649814830000|2022-04-13 01:53:50|274.87|272.07|275|272.2|275|272.2|274.87|272.07|0
1649814850000|2022-04-13 01:54:10|274.87|272.07|274.87|272.07|275|272.2|274.87|272.07|0
1649814870000|2022-04-13 01:54:30|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1649814890000|2022-04-13 01:54:50|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649814900000|2022-04-13 01:55:00|274.75|271.95|274.62|271.82|274.75|271.95|274.62|271.82|0
1649814910000|2022-04-13 01:55:10|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649814920000|2022-04-13 01:55:20|274.62|271.82|274.5|271.7|274.62|271.82|274.5|271.7|0
1649814930000|2022-04-13 01:55:30|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1649814940000|2022-04-13 01:55:40|274.5|271.7|274.5|271.7|274.56|271.76|274.5|271.7|0
1649814950000|2022-04-13 01:55:50|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1649814960000|2022-04-13 01:56:00|274.62|271.82|274.75|271.95|274.75|271.95|274.62|271.82|0
1649814970000|2022-04-13 01:56:10|274.87|272.07|274.93|272.13|275|272.2|274.87|272.07|0
1649814980000|2022-04-13 01:56:20|274.87|272.07|275|272.2|275|272.2|274.87|272.07|0
1649814990000|2022-04-13 01:56:30|274.87|272.07|275|272.2|275|272.2|274.87|272.07|0
1649815000000|2022-04-13 01:56:40|275.25|272.45|275.37|272.57|275.37|272.57|275.25|272.45|0
1649815010000|2022-04-13 01:56:50|275.24|272.44|275.12|272.32|275.24|272.44|275|272.2|0
1649815020000|2022-04-13 01:57:00|275.06|272.26|275|272.2|275.06|272.26|275|272.2|0
1649815040000|2022-04-13 01:57:20|275.12|272.32|275.12|272.32|275.12|272.32|275.12|272.32|0
1649815050000|2022-04-13 01:57:30|275|272.2|275|272.2|275.12|272.32|275|272.2|0
1649815060000|2022-04-13 01:57:40|275.12|272.32|274.75|271.95|275.12|272.32|274.75|271.95|0
1649815080000|2022-04-13 01:58:00|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1649815090000|2022-04-13 01:58:10|274.68|271.88|274.62|271.82|274.68|271.88|274.62|271.82|0
1649815100000|2022-04-13 01:58:20|274.43|271.63|274.75|271.95|274.75|271.95|274.43|271.63|0
1649815110000|2022-04-13 01:58:30|274.62|271.82|274.62|271.82|274.75|271.95|274.62|271.82|0
1649815140000|2022-04-13 01:59:00|274.68|271.88|274.62|271.82|274.68|271.88|274.62|271.82|0
1649815150000|2022-04-13 01:59:10|274.75|271.95|274.62|271.82|274.75|271.95|274.62|271.82|0
1649815160000|2022-04-13 01:59:20|274.75|271.95|274.62|271.82|274.75|271.95|274.62|271.82|0
1649815170000|2022-04-13 01:59:30|274.5|271.7|274.62|271.82|274.62|271.82|274.5|271.7|0
1649815180000|2022-04-13 01:59:40|274.5|271.7|274.62|271.82|274.62|271.82|274.5|271.7|0
1649815190000|2022-04-13 01:59:50|274.5|271.7|274.62|271.82|274.62|271.82|274.5|271.7|0
1649815200000|2022-04-13 02:00:00|274.75|271.95|274.75|271.95|274.75|271.95|274.62|271.82|0
1649815210000|2022-04-13 02:00:10|274.62|271.82|274.5|271.7|274.62|271.82|274.5|271.7|0
1649815220000|2022-04-13 02:00:20|274.37|271.57|274.43|271.63|274.43|271.63|274.37|271.57|0
1649815230000|2022-04-13 02:00:30|274.37|271.57|274.37|271.57|274.5|271.7|274.37|271.57|0
1649815240000|2022-04-13 02:00:40|274.5|271.7|274.37|271.57|274.5|271.7|274.25|271.45|0
1649815250000|2022-04-13 02:00:50|274.43|271.63|274.37|271.57|274.5|271.7|274.37|271.57|0
1649815260000|2022-04-13 02:01:00|274.5|271.7|274.75|271.95|274.75|271.95|274.5|271.7|0
1649815270000|2022-04-13 02:01:10|274.62|271.82|274.75|271.95|274.75|271.95|274.62|271.82|0
1649815280000|2022-04-13 02:01:20|274.81|272.01|274.75|271.95|274.81|272.01|274.62|271.82|0
1649815290000|2022-04-13 02:01:30|274.68|271.88|274.75|271.95|274.75|271.95|274.68|271.88|0
1649815300000|2022-04-13 02:01:40|274.62|271.82|274.75|271.95|274.75|271.95|274.62|271.82|0
1649815310000|2022-04-13 02:01:50|274.62|271.82|274.75|271.95|274.75|271.95|274.62|271.82|0
1649815320000|2022-04-13 02:02:00|274.68|271.88|274.75|271.95|274.75|271.95|274.68|271.88|0
1649815340000|2022-04-13 02:02:20|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1649815370000|2022-04-13 02:02:50|274.99|272.19|274.99|272.19|275.12|272.32|274.99|272.19|0
1649815380000|2022-04-13 02:03:00|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1649815390000|2022-04-13 02:03:10|274.8|272|274.8|272|274.8|272|274.8|272|0
1649815400000|2022-04-13 02:03:20|274.75|271.95|274.75|271.95|274.87|272.07|274.75|271.95|0
1649815420000|2022-04-13 02:03:40|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1649815430000|2022-04-13 02:03:50|274.68|271.88|274.75|271.95|274.75|271.95|274.62|271.82|0
1649815440000|2022-04-13 02:04:00|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1649815450000|2022-04-13 02:04:10|274.5|271.7|274.62|271.82|274.62|271.82|274.5|271.7|0
1649815460000|2022-04-13 02:04:20|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1649815470000|2022-04-13 02:04:30|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1649815480000|2022-04-13 02:04:40|274.62|271.82|274.62|271.82|274.62|271.82|274.56|271.76|0
1649815490000|2022-04-13 02:04:50|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1649815500000|2022-04-13 02:05:00|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1649815510000|2022-04-13 02:05:10|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1649815530000|2022-04-13 02:05:30|274.62|271.82|274.5|271.7|274.62|271.82|274.5|271.7|0
1649815540000|2022-04-13 02:05:40|274.62|271.82|274.62|271.82|274.62|271.82|274.56|271.76|0
1649815550000|2022-04-13 02:05:50|274.74|271.94|274.74|271.94|274.74|271.94|274.74|271.94|0
1649815560000|2022-04-13 02:06:00|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649815570000|2022-04-13 02:06:10|274.74|271.94|274.74|271.94|274.74|271.94|274.74|271.94|0
1649815580000|2022-04-13 02:06:20|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1649815590000|2022-04-13 02:06:30|274.74|271.94|275.12|272.32|275.12|272.32|274.74|271.94|0
1649815620000|2022-04-13 02:07:00|274.99|272.19|275.24|272.44|275.24|272.44|274.99|272.19|0
1649815640000|2022-04-13 02:07:20|275.49|272.69|275.49|272.69|275.49|272.69|275.49|272.69|0
1649815650000|2022-04-13 02:07:30|275.42|272.62|275.24|272.44|275.49|272.69|275.24|272.44|0
1649815660000|2022-04-13 02:07:40|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1649815670000|2022-04-13 02:07:50|275.36|272.56|275.49|272.69|275.49|272.69|275.36|272.56|0
1649815680000|2022-04-13 02:08:00|275.61|272.81|275.3|272.5|275.61|272.81|275.24|272.44|0
1649815690000|2022-04-13 02:08:10|275.24|272.44|275.36|272.56|275.36|272.56|275.24|272.44|0
1649815700000|2022-04-13 02:08:20|275.24|272.44|275.36|272.56|275.36|272.56|275.24|272.44|0
1649815710000|2022-04-13 02:08:30|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1649815720000|2022-04-13 02:08:40|275.3|272.5|275.24|272.44|275.3|272.5|275.24|272.44|0
1649815740000|2022-04-13 02:09:00|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649815750000|2022-04-13 02:09:10|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1649815760000|2022-04-13 02:09:20|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649815770000|2022-04-13 02:09:30|275.49|272.69|275.49|272.69|275.49|272.69|275.42|272.62|0
1649815780000|2022-04-13 02:09:40|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649815800000|2022-04-13 02:10:00|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1649815810000|2022-04-13 02:10:10|275.11|272.31|275.11|272.31|275.11|272.31|274.99|272.19|0
1649815860000|2022-04-13 02:11:00|275.17|272.37|275.24|272.44|275.24|272.44|275.17|272.37|0
1649815890000|2022-04-13 02:11:30|275.17|272.37|275.24|272.44|275.24|272.44|275.17|272.37|0
1649815900000|2022-04-13 02:11:40|275.11|272.31|275.24|272.44|275.24|272.44|275.11|272.31|0
1649815910000|2022-04-13 02:11:50|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649815920000|2022-04-13 02:12:00|275.49|272.69|275.36|272.56|275.49|272.69|275.36|272.56|0
1649815930000|2022-04-13 02:12:10|275.24|272.44|275.24|272.44|275.3|272.5|275.24|272.44|0
1649815960000|2022-04-13 02:12:40|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1649815970000|2022-04-13 02:12:50|274.99|272.19|275.11|272.31|275.11|272.31|274.99|272.19|0
1649815980000|2022-04-13 02:13:00|275.24|272.44|275.11|272.31|275.24|272.44|275.11|272.31|0
1649815990000|2022-04-13 02:13:10|275.05|272.25|275.11|272.31|275.11|272.31|275.05|272.25|0
1649816000000|2022-04-13 02:13:20|275.24|272.44|275.36|272.56|275.36|272.56|275.24|272.44|0
1649816020000|2022-04-13 02:13:40|275.49|272.69|275.49|272.69|275.49|272.69|275.49|272.69|0
1649816030000|2022-04-13 02:13:50|275.36|272.56|275.3|272.5|275.36|272.56|275.24|272.44|0
1649816040000|2022-04-13 02:14:00|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649816050000|2022-04-13 02:14:10|275.49|272.69|275.36|272.56|275.49|272.69|275.36|272.56|0
1649816080000|2022-04-13 02:14:40|275.61|272.81|275.36|272.56|275.61|272.81|275.36|272.56|0
1649816100000|2022-04-13 02:15:00|275.49|272.69|275.61|272.81|275.61|272.81|275.49|272.69|0
1649816110000|2022-04-13 02:15:10|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649816120000|2022-04-13 02:15:20|275.24|272.44|275.36|272.56|275.36|272.56|275.24|272.44|0
1649816130000|2022-04-13 02:15:30|275.24|272.44|275.3|272.5|275.3|272.5|275.24|272.44|0
1649816140000|2022-04-13 02:15:40|275.24|272.44|275.24|272.44|275.24|272.44|275.11|272.31|0
1649816160000|2022-04-13 02:16:00|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1649816170000|2022-04-13 02:16:10|275.24|272.44|275.11|272.31|275.24|272.44|275.11|272.31|0
1649816190000|2022-04-13 02:16:30|275.24|272.44|275.11|272.31|275.24|272.44|275.11|272.31|0
1649816200000|2022-04-13 02:16:40|275.24|272.44|275.24|272.44|275.24|272.44|275.17|272.37|0
1649816210000|2022-04-13 02:16:50|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1649816230000|2022-04-13 02:17:10|275.17|272.37|275.17|272.37|275.17|272.37|275.17|272.37|0
1649816240000|2022-04-13 02:17:20|275.24|272.44|275.17|272.37|275.24|272.44|275.17|272.37|0
1649816250000|2022-04-13 02:17:30|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1649816260000|2022-04-13 02:17:40|275.17|272.37|275.11|272.31|275.17|272.37|275.11|272.31|0
1649816280000|2022-04-13 02:18:00|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1649816320000|2022-04-13 02:18:40|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1649816330000|2022-04-13 02:18:50|275.17|272.37|275.17|272.37|275.17|272.37|275.11|272.31|0
1649816340000|2022-04-13 02:19:00|275.24|272.44|275.17|272.37|275.24|272.44|275.11|272.31|0
1649816350000|2022-04-13 02:19:10|275.11|272.31|275.24|272.44|275.24|272.44|275.11|272.31|0
1649816360000|2022-04-13 02:19:20|275.17|272.37|275.36|272.56|275.36|272.56|275.17|272.37|0
1649816370000|2022-04-13 02:19:30|275.24|272.44|275.29|272.49|275.29|272.49|275.24|272.44|0
1649816380000|2022-04-13 02:19:40|275.24|272.44|275.29|272.49|275.29|272.49|275.24|272.44|0
1649816390000|2022-04-13 02:19:50|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649816400000|2022-04-13 02:20:00|275.23|272.43|275.36|272.56|275.36|272.56|275.23|272.43|0
1649816410000|2022-04-13 02:20:10|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1649816420000|2022-04-13 02:20:20|275.61|272.81|275.61|272.81|275.61|272.81|275.61|272.81|0
1649816450000|2022-04-13 02:20:50|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1649816460000|2022-04-13 02:21:00|275.61|272.81|275.61|272.81|275.61|272.81|275.61|272.81|0
1649816470000|2022-04-13 02:21:10|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1649816480000|2022-04-13 02:21:20|275.73|272.93|275.61|272.81|275.73|272.93|275.61|272.81|0
1649816490000|2022-04-13 02:21:30|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1649816500000|2022-04-13 02:21:40|275.61|272.81|275.61|272.81|275.61|272.81|275.61|272.81|0
1649816510000|2022-04-13 02:21:50|275.73|272.93|275.73|272.93|275.86|273.06|275.73|272.93|0
1649816520000|2022-04-13 02:22:00|275.86|273.06|275.86|273.06|275.86|273.06|275.73|272.93|0
1649816530000|2022-04-13 02:22:10|275.73|272.93|275.73|272.93|275.86|273.06|275.73|272.93|0
1649816550000|2022-04-13 02:22:30|275.86|273.06|275.73|272.93|275.86|273.06|275.73|272.93|0
1649816560000|2022-04-13 02:22:40|275.86|273.06|275.98|273.18|275.98|273.18|275.86|273.06|0
1649816580000|2022-04-13 02:23:00|275.86|273.06|275.61|272.81|275.86|273.06|275.61|272.81|0
1649816590000|2022-04-13 02:23:10|275.48|272.68|275.48|272.68|275.61|272.81|275.48|272.68|0
1649816600000|2022-04-13 02:23:20|275.54|272.74|275.61|272.81|275.61|272.81|275.54|272.74|0
1649816610000|2022-04-13 02:23:30|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1649816620000|2022-04-13 02:23:40|275.61|272.81|275.61|272.81|275.61|272.81|275.61|272.81|0
1649816630000|2022-04-13 02:23:50|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1649816640000|2022-04-13 02:24:00|275.61|272.81|275.48|272.68|275.61|272.81|275.48|272.68|0
1649816660000|2022-04-13 02:24:20|275.54|272.74|275.48|272.68|275.54|272.74|275.48|272.68|0
1649816680000|2022-04-13 02:24:40|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649816690000|2022-04-13 02:24:50|275.48|272.68|275.61|272.81|275.61|272.81|275.48|272.68|0
1649816700000|2022-04-13 02:25:00|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1649816710000|2022-04-13 02:25:10|275.61|272.81|275.48|272.68|275.61|272.81|275.48|272.68|0
1649816720000|2022-04-13 02:25:20|275.54|272.74|275.48|272.68|275.61|272.81|275.48|272.68|0
1649816740000|2022-04-13 02:25:40|275.36|272.56|275.48|272.68|275.48|272.68|275.36|272.56|0
1649816750000|2022-04-13 02:25:50|275.42|272.62|275.36|272.56|275.48|272.68|275.36|272.56|0
1649816770000|2022-04-13 02:26:10|275.48|272.68|275.61|272.81|275.61|272.81|275.48|272.68|0
1649816780000|2022-04-13 02:26:20|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1649816790000|2022-04-13 02:26:30|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649816800000|2022-04-13 02:26:40|275.48|272.68|275.36|272.56|275.48|272.68|275.36|272.56|0
1649816820000|2022-04-13 02:27:00|275.29|272.49|275.36|272.56|275.36|272.56|275.29|272.49|0
1649816840000|2022-04-13 02:27:20|275.23|272.43|275.36|272.56|275.36|272.56|275.23|272.43|0
1649816860000|2022-04-13 02:27:40|275.42|272.62|275.48|272.68|275.48|272.68|275.42|272.62|0
1649816870000|2022-04-13 02:27:50|275.6|272.8|275.6|272.8|275.6|272.8|275.48|272.68|0
1649816880000|2022-04-13 02:28:00|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1649816890000|2022-04-13 02:28:10|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649816910000|2022-04-13 02:28:30|275.73|272.93|275.73|272.93|275.85|273.05|275.73|272.93|0
1649816940000|2022-04-13 02:29:00|275.79|272.99|275.79|272.99|275.85|273.05|275.73|272.93|0
1649816950000|2022-04-13 02:29:10|275.85|273.05|275.85|273.05|275.85|273.05|275.79|272.99|0
1649816960000|2022-04-13 02:29:20|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1649816970000|2022-04-13 02:29:30|275.6|272.8|275.66|272.86|275.66|272.86|275.6|272.8|0
1649816980000|2022-04-13 02:29:40|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649816990000|2022-04-13 02:29:50|275.54|272.74|275.6|272.8|275.6|272.8|275.54|272.74|0
1649817000000|2022-04-13 02:30:00|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1649817010000|2022-04-13 02:30:10|275.6|272.8|275.73|272.93|275.73|272.93|275.6|272.8|0
1649817040000|2022-04-13 02:30:40|275.66|272.86|275.73|272.93|275.73|272.93|275.66|272.86|0
1649817060000|2022-04-13 02:31:00|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1649817070000|2022-04-13 02:31:10|275.73|272.93|275.79|272.99|275.79|272.99|275.73|272.93|0
1649817080000|2022-04-13 02:31:20|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1649817090000|2022-04-13 02:31:30|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1649817100000|2022-04-13 02:31:40|275.85|273.05|275.73|272.93|275.85|273.05|275.73|272.93|0
1649817110000|2022-04-13 02:31:50|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1649817130000|2022-04-13 02:32:10|275.98|273.18|275.98|273.18|276.1|273.3|275.98|273.18|0
1649817160000|2022-04-13 02:32:40|275.85|273.05|276.1|273.3|276.1|273.3|275.85|273.05|0
1649817180000|2022-04-13 02:33:00|276.22|273.42|276.35|273.55|276.35|273.55|276.22|273.42|0
1649817230000|2022-04-13 02:33:50|276.22|273.42|276.1|273.3|276.22|273.42|276.1|273.3|0
1649817240000|2022-04-13 02:34:00|275.98|273.18|276.1|273.3|276.1|273.3|275.98|273.18|0
1649817250000|2022-04-13 02:34:10|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1649817260000|2022-04-13 02:34:20|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1649817270000|2022-04-13 02:34:30|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1649817280000|2022-04-13 02:34:40|276.22|273.42|276.22|273.42|276.22|273.42|276.1|273.3|0
1649817330000|2022-04-13 02:35:30|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1649817340000|2022-04-13 02:35:40|276.16|273.36|276.1|273.3|276.16|273.36|276.1|273.3|0
1649817370000|2022-04-13 02:36:10|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1649817390000|2022-04-13 02:36:30|276.35|273.55|276.47|273.67|276.47|273.67|276.35|273.55|0
1649817430000|2022-04-13 02:37:10|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1649817440000|2022-04-13 02:37:20|276.47|273.67|276.47|273.67|276.47|273.67|276.47|273.67|0
1649817460000|2022-04-13 02:37:40|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1649817470000|2022-04-13 02:37:50|276.22|273.42|276.22|273.42|276.22|273.42|276.1|273.3|0
1649817480000|2022-04-13 02:38:00|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1649817530000|2022-04-13 02:38:50|275.97|273.17|275.85|273.05|275.97|273.17|275.85|273.05|0
1649817550000|2022-04-13 02:39:10|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649817570000|2022-04-13 02:39:30|275.85|273.05|275.78|272.98|275.85|273.05|275.78|272.98|0
1649817580000|2022-04-13 02:39:40|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649817610000|2022-04-13 02:40:10|275.85|273.05|275.85|273.05|275.85|273.05|275.85|273.05|0
1649817620000|2022-04-13 02:40:20|275.72|272.92|275.85|273.05|275.85|273.05|275.72|272.92|0
1649817630000|2022-04-13 02:40:30|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649817650000|2022-04-13 02:40:50|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649817670000|2022-04-13 02:41:10|275.53|272.73|275.53|272.73|275.53|272.73|275.53|272.73|0
1649817680000|2022-04-13 02:41:20|275.47|272.67|275.47|272.67|275.47|272.67|275.47|272.67|0
1649817690000|2022-04-13 02:41:30|275.35|272.55|275.47|272.67|275.47|272.67|275.35|272.55|0
1649817700000|2022-04-13 02:41:40|275.6|272.8|275.35|272.55|275.6|272.8|275.35|272.55|0
1649817710000|2022-04-13 02:41:50|275.47|272.67|275.47|272.67|275.47|272.67|275.47|272.67|0
1649817730000|2022-04-13 02:42:10|275.41|272.61|275.35|272.55|275.47|272.67|275.35|272.55|0
1649817740000|2022-04-13 02:42:20|275.47|272.67|275.35|272.55|275.47|272.67|275.35|272.55|0
1649817750000|2022-04-13 02:42:30|275.23|272.43|275.23|272.43|275.23|272.43|275.23|272.43|0
1649817770000|2022-04-13 02:42:50|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1649817800000|2022-04-13 02:43:20|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1649817820000|2022-04-13 02:43:40|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1649817850000|2022-04-13 02:44:10|274.98|272.18|275.1|272.3|275.1|272.3|274.98|272.18|0
1649817860000|2022-04-13 02:44:20|274.98|272.18|275.1|272.3|275.1|272.3|274.98|272.18|0
1649817870000|2022-04-13 02:44:30|275.22|272.42|275.1|272.3|275.22|272.42|275.1|272.3|0
1649817880000|2022-04-13 02:44:40|275.16|272.36|275.1|272.3|275.16|272.36|275.1|272.3|0
1649817900000|2022-04-13 02:45:00|275.22|272.42|275.1|272.3|275.22|272.42|275.1|272.3|0
1649817910000|2022-04-13 02:45:10|275.16|272.36|275.1|272.3|275.16|272.36|275.1|272.3|0
1649817930000|2022-04-13 02:45:30|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1649817940000|2022-04-13 02:45:40|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1649817950000|2022-04-13 02:45:50|274.98|272.18|274.98|272.18|275.03|272.23|274.98|272.18|0
1649818000000|2022-04-13 02:46:40|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1649818010000|2022-04-13 02:46:50|275.1|272.3|275.1|272.3|275.1|272.3|275.1|272.3|0
1649818060000|2022-04-13 02:47:40|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1649818100000|2022-04-13 02:48:20|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1649818110000|2022-04-13 02:48:30|275.28|272.48|275.35|272.55|275.35|272.55|275.28|272.48|0
1649818120000|2022-04-13 02:48:40|275.28|272.48|275.22|272.42|275.35|272.55|275.22|272.42|0
1649818130000|2022-04-13 02:48:50|275.28|272.48|275.22|272.42|275.28|272.48|275.22|272.42|0
1649818150000|2022-04-13 02:49:10|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1649818160000|2022-04-13 02:49:20|275.47|272.67|275.47|272.67|275.47|272.67|275.47|272.67|0
1649818190000|2022-04-13 02:49:50|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649818210000|2022-04-13 02:50:10|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649818240000|2022-04-13 02:50:40|275.84|273.04|275.72|272.92|275.84|273.04|275.72|272.92|0
1649818250000|2022-04-13 02:50:50|275.78|272.98|275.78|272.98|275.84|273.04|275.78|272.98|0
1649818260000|2022-04-13 02:51:00|275.84|273.04|275.72|272.92|275.84|273.04|275.72|272.92|0
1649818270000|2022-04-13 02:51:10|275.65|272.85|275.72|272.92|275.72|272.92|275.65|272.85|0
1649818330000|2022-04-13 02:52:10|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649818350000|2022-04-13 02:52:30|275.78|272.98|275.84|273.04|275.84|273.04|275.78|272.98|0
1649818360000|2022-04-13 02:52:40|275.78|272.98|275.72|272.92|275.78|272.98|275.72|272.92|0
1649818370000|2022-04-13 02:52:50|275.78|272.98|275.72|272.92|275.78|272.98|275.72|272.92|0
1649818380000|2022-04-13 02:53:00|275.59|272.79|275.47|272.67|275.59|272.79|275.47|272.67|0
1649818390000|2022-04-13 02:53:10|275.53|272.73|275.59|272.79|275.59|272.79|275.53|272.73|0
1649818400000|2022-04-13 02:53:20|275.53|272.73|275.59|272.79|275.59|272.79|275.53|272.73|0
1649818430000|2022-04-13 02:53:50|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649818450000|2022-04-13 02:54:10|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649818460000|2022-04-13 02:54:20|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1649818480000|2022-04-13 02:54:40|276.09|273.29|276.09|273.29|276.09|273.29|276.09|273.29|0
1649818490000|2022-04-13 02:54:50|276.03|273.23|275.97|273.17|276.03|273.23|275.97|273.17|0
1649818500000|2022-04-13 02:55:00|276.03|273.23|275.97|273.17|276.03|273.23|275.97|273.17|0
1649818520000|2022-04-13 02:55:20|276.09|273.29|276.09|273.29|276.09|273.29|275.97|273.17|0
1649818540000|2022-04-13 02:55:40|276.21|273.41|276.21|273.41|276.21|273.41|276.21|273.41|0
1649818560000|2022-04-13 02:56:00|275.97|273.17|276.09|273.29|276.09|273.29|275.97|273.17|0
1649818570000|2022-04-13 02:56:10|276.03|273.23|275.97|273.17|276.09|273.29|275.97|273.17|0
1649818600000|2022-04-13 02:56:40|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649818610000|2022-04-13 02:56:50|275.72|272.92|275.84|273.04|275.84|273.04|275.72|272.92|0
1649818620000|2022-04-13 02:57:00|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649818630000|2022-04-13 02:57:10|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649818640000|2022-04-13 02:57:20|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649818650000|2022-04-13 02:57:30|275.65|272.85|275.59|272.79|275.65|272.85|275.59|272.79|0
1649818660000|2022-04-13 02:57:40|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649818680000|2022-04-13 02:58:00|275.65|272.85|275.65|272.85|275.65|272.85|275.65|272.85|0
1649818690000|2022-04-13 02:58:10|275.59|272.79|275.59|272.79|275.59|272.79|275.59|272.79|0
1649818750000|2022-04-13 02:59:10|275.65|272.85|275.59|272.79|275.65|272.85|275.59|272.79|0
1649818770000|2022-04-13 02:59:30|275.47|272.67|275.47|272.67|275.53|272.73|275.47|272.67|0
1649818780000|2022-04-13 02:59:40|275.53|272.73|275.53|272.73|275.53|272.73|275.53|272.73|0
1649818790000|2022-04-13 02:59:50|275.47|272.67|275.59|272.79|275.59|272.79|275.47|272.67|0
1649818800000|2022-04-13 03:00:00|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1649818820000|2022-04-13 03:00:20|275.84|273.04|275.71|272.91|275.84|273.04|275.71|272.91|0
1649818840000|2022-04-13 03:00:40|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649818850000|2022-04-13 03:00:50|275.71|272.91|275.71|272.91|275.71|272.91|275.71|272.91|0
1649818870000|2022-04-13 03:01:10|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649818880000|2022-04-13 03:01:20|275.71|272.91|275.84|273.04|275.84|273.04|275.71|272.91|0
1649818910000|2022-04-13 03:01:50|275.96|273.16|275.96|273.16|275.96|273.16|275.96|273.16|0
1649818930000|2022-04-13 03:02:10|276.09|273.29|276.09|273.29|276.09|273.29|276.02|273.22|0
1649818950000|2022-04-13 03:02:30|276.15|273.35|276.34|273.54|276.34|273.54|276.15|273.35|0
1649818970000|2022-04-13 03:02:50|276.27|273.47|276.34|273.54|276.34|273.54|276.21|273.41|0
1649818980000|2022-04-13 03:03:00|276.27|273.47|276.21|273.41|276.27|273.47|276.21|273.41|0
1649818990000|2022-04-13 03:03:10|276.34|273.54|276.21|273.41|276.34|273.54|276.21|273.41|0
1649819000000|2022-04-13 03:03:20|276.34|273.54|276.27|273.47|276.34|273.54|276.21|273.41|0
1649819010000|2022-04-13 03:03:30|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649819040000|2022-04-13 03:04:00|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649819060000|2022-04-13 03:04:20|276.34|273.54|276.58|273.78|276.58|273.78|276.34|273.54|0
1649819080000|2022-04-13 03:04:40|276.71|273.91|276.71|273.91|276.71|273.91|276.71|273.91|0
1649819090000|2022-04-13 03:04:50|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649819100000|2022-04-13 03:05:00|276.46|273.66|276.58|273.78|276.58|273.78|276.46|273.66|0
1649819120000|2022-04-13 03:05:20|276.71|273.91|276.71|273.91|276.71|273.91|276.71|273.91|0
1649819130000|2022-04-13 03:05:30|277.33|274.53|277.33|274.53|277.33|274.53|277.33|274.53|0
1649819150000|2022-04-13 03:05:50|277.21|274.41|277.33|274.53|277.33|274.53|277.21|274.41|0
1649819160000|2022-04-13 03:06:00|277.21|274.41|277.33|274.53|277.33|274.53|277.21|274.41|0
1649819170000|2022-04-13 03:06:10|277.27|274.47|277.21|274.41|277.27|274.47|277.21|274.41|0
1649819180000|2022-04-13 03:06:20|277.08|274.28|277.14|274.34|277.21|274.41|277.08|274.28|0
1649819190000|2022-04-13 03:06:30|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1649819200000|2022-04-13 03:06:40|276.96|274.16|276.96|274.16|276.96|274.16|276.89|274.09|0
1649819210000|2022-04-13 03:06:50|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1649819220000|2022-04-13 03:07:00|276.71|273.91|276.58|273.78|276.71|273.91|276.58|273.78|0
1649819230000|2022-04-13 03:07:10|276.46|273.66|276.58|273.78|276.58|273.78|276.46|273.66|0
1649819270000|2022-04-13 03:07:50|276.52|273.72|276.46|273.66|276.58|273.78|276.46|273.66|0
1649819280000|2022-04-13 03:08:00|276.58|273.78|276.46|273.66|276.58|273.78|276.46|273.66|0
1649819290000|2022-04-13 03:08:10|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649819300000|2022-04-13 03:08:20|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649819330000|2022-04-13 03:08:50|276.33|273.53|276.46|273.66|276.46|273.66|276.33|273.53|0
1649819340000|2022-04-13 03:09:00|276.33|273.53|276.33|273.53|276.33|273.53|276.21|273.41|0
1649819350000|2022-04-13 03:09:10|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649819360000|2022-04-13 03:09:20|276.39|273.59|276.33|273.53|276.39|273.59|276.33|273.53|0
1649819370000|2022-04-13 03:09:30|276.46|273.66|276.33|273.53|276.46|273.66|276.33|273.53|0
1649819380000|2022-04-13 03:09:40|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649819390000|2022-04-13 03:09:50|276.33|273.53|276.33|273.53|276.46|273.66|276.21|273.41|0
1649819400000|2022-04-13 03:10:00|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649819410000|2022-04-13 03:10:10|276.58|273.78|276.46|273.66|276.58|273.78|276.46|273.66|0
1649819430000|2022-04-13 03:10:30|276.52|273.72|276.33|273.53|276.52|273.72|276.33|273.53|0
1649819440000|2022-04-13 03:10:40|276.46|273.66|276.33|273.53|276.46|273.66|276.33|273.53|0
1649819450000|2022-04-13 03:10:50|276.39|273.59|276.21|273.41|276.39|273.59|276.21|273.41|0
1649819460000|2022-04-13 03:11:00|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1649819470000|2022-04-13 03:11:10|276.21|273.41|276.33|273.53|276.33|273.53|276.21|273.41|0
1649819480000|2022-04-13 03:11:20|276.27|273.47|276.33|273.53|276.33|273.53|276.27|273.47|0
1649819500000|2022-04-13 03:11:40|276.21|273.41|276.21|273.41|276.21|273.41|276.21|273.41|0
1649819530000|2022-04-13 03:12:10|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1649819580000|2022-04-13 03:13:00|276.46|273.66|276.33|273.53|276.46|273.66|276.33|273.53|0
1649819590000|2022-04-13 03:13:10|274.88|272.08|274.88|272.08|275|272.2|274.88|272.08|0
1649819600000|2022-04-13 03:13:20|275|272.2|275|272.2|275|272.2|275|272.2|0
1649819610000|2022-04-13 03:13:30|275.13|272.33|275.13|272.33|275.13|272.33|275|272.2|0
1649819630000|2022-04-13 03:13:50|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1649819640000|2022-04-13 03:14:00|275.13|272.33|275.06|272.26|275.13|272.33|275.06|272.26|0
1649819650000|2022-04-13 03:14:10|275.13|272.33|275.13|272.33|275.13|272.33|275.13|272.33|0
1649819660000|2022-04-13 03:14:20|275|272.2|275|272.2|275|272.2|275|272.2|0
1649819670000|2022-04-13 03:14:30|275.13|272.33|275.13|272.33|275.13|272.33|275.13|272.33|0
1649819680000|2022-04-13 03:14:40|276.58|273.78|276.46|273.66|276.58|273.78|276.46|273.66|0
1649819690000|2022-04-13 03:14:50|276.52|273.72|276.58|273.78|276.58|273.78|276.52|273.72|0
1649819720000|2022-04-13 03:15:20|276.46|273.66|276.58|273.78|276.58|273.78|276.46|273.66|0
1649819730000|2022-04-13 03:15:30|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649819740000|2022-04-13 03:15:40|276.33|273.53|276.46|273.66|276.46|273.66|276.33|273.53|0
1649819760000|2022-04-13 03:16:00|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649819770000|2022-04-13 03:16:10|276.52|273.72|276.52|273.72|276.52|273.72|276.52|273.72|0
1649819780000|2022-04-13 03:16:20|276.46|273.66|276.46|273.66|276.46|273.66|276.46|273.66|0
1649819800000|2022-04-13 03:16:40|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649819830000|2022-04-13 03:17:10|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1649819840000|2022-04-13 03:17:20|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649819850000|2022-04-13 03:17:30|276.45|273.65|276.58|273.78|276.58|273.78|276.45|273.65|0
1649819860000|2022-04-13 03:17:40|276.51|273.71|276.51|273.71|276.51|273.71|276.45|273.65|0
1649819870000|2022-04-13 03:17:50|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649819890000|2022-04-13 03:18:10|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1649819900000|2022-04-13 03:18:20|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649819910000|2022-04-13 03:18:30|276.45|273.65|276.58|273.78|276.58|273.78|276.45|273.65|0
1649819930000|2022-04-13 03:18:50|276.51|273.71|276.58|273.78|276.58|273.78|276.51|273.71|0
1649819970000|2022-04-13 03:19:30|276.7|273.9|276.58|273.78|276.7|273.9|276.58|273.78|0
1649819990000|2022-04-13 03:19:50|276.7|273.9|276.7|273.9|276.7|273.9|276.7|273.9|0
1649820000000|2022-04-13 03:20:00|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1649820010000|2022-04-13 03:20:10|276.7|273.9|276.83|274.03|276.83|274.03|276.7|273.9|0
1649820020000|2022-04-13 03:20:20|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1649820030000|2022-04-13 03:20:30|276.7|273.9|276.7|273.9|276.7|273.9|276.7|273.9|0
1649820040000|2022-04-13 03:20:40|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1649820050000|2022-04-13 03:20:50|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649820070000|2022-04-13 03:21:10|276.89|274.09|276.95|274.15|276.95|274.15|276.89|274.09|0
1649820090000|2022-04-13 03:21:30|277.08|274.28|276.95|274.15|277.08|274.28|276.95|274.15|0
1649820120000|2022-04-13 03:22:00|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1649820130000|2022-04-13 03:22:10|276.76|273.96|276.83|274.03|276.83|274.03|276.76|273.96|0
1649820140000|2022-04-13 03:22:20|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649820220000|2022-04-13 03:23:40|277.08|274.28|276.95|274.15|277.08|274.28|276.95|274.15|0
1649820250000|2022-04-13 03:24:10|277.08|274.28|277.2|274.4|277.2|274.4|277.08|274.28|0
1649820260000|2022-04-13 03:24:20|277.32|274.52|277.08|274.28|277.32|274.52|277.08|274.28|0
1649820270000|2022-04-13 03:24:30|277.14|274.34|277.14|274.34|277.14|274.34|277.14|274.34|0
1649820280000|2022-04-13 03:24:40|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1649820290000|2022-04-13 03:24:50|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649820310000|2022-04-13 03:25:10|276.83|274.03|276.83|274.03|276.95|274.15|276.83|274.03|0
1649820320000|2022-04-13 03:25:20|276.7|273.9|276.7|273.9|276.7|273.9|276.7|273.9|0
1649820370000|2022-04-13 03:26:10|276.82|274.02|276.76|273.96|276.82|274.02|276.76|273.96|0
1649820380000|2022-04-13 03:26:20|276.82|274.02|276.82|274.02|276.82|274.02|276.76|273.96|0
1649820400000|2022-04-13 03:26:40|276.7|273.9|276.76|273.96|276.82|274.02|276.7|273.9|0
1649820410000|2022-04-13 03:26:50|276.82|274.02|276.82|274.02|276.82|274.02|276.76|273.96|0
1649820420000|2022-04-13 03:27:00|276.7|273.9|276.7|273.9|276.7|273.9|276.7|273.9|0
1649820450000|2022-04-13 03:27:30|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1649820480000|2022-04-13 03:28:00|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649820490000|2022-04-13 03:28:10|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1649820500000|2022-04-13 03:28:20|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649820510000|2022-04-13 03:28:30|276.88|274.08|276.82|274.02|276.88|274.08|276.82|274.02|0
1649820540000|2022-04-13 03:29:00|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649820550000|2022-04-13 03:29:10|277.01|274.21|276.95|274.15|277.01|274.21|276.95|274.15|0
1649820570000|2022-04-13 03:29:30|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1649820580000|2022-04-13 03:29:40|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1649820600000|2022-04-13 03:30:00|276.95|274.15|276.82|274.02|276.95|274.15|276.82|274.02|0
1649820610000|2022-04-13 03:30:10|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649820620000|2022-04-13 03:30:20|277.07|274.27|277.2|274.4|277.2|274.4|277.07|274.27|0
1649820650000|2022-04-13 03:30:50|277.32|274.52|277.2|274.4|277.32|274.52|277.2|274.4|0
1649820660000|2022-04-13 03:31:00|277.32|274.52|277.2|274.4|277.32|274.52|277.2|274.4|0
1649820670000|2022-04-13 03:31:10|277.13|274.33|277.07|274.27|277.13|274.33|277.07|274.27|0
1649820680000|2022-04-13 03:31:20|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1649820690000|2022-04-13 03:31:30|276.88|274.08|276.95|274.15|276.95|274.15|276.88|274.08|0
1649820700000|2022-04-13 03:31:40|276.88|274.08|276.82|274.02|276.88|274.08|276.82|274.02|0
1649820710000|2022-04-13 03:31:50|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649820720000|2022-04-13 03:32:00|276.88|274.08|276.95|274.15|276.95|274.15|276.88|274.08|0
1649820730000|2022-04-13 03:32:10|276.82|274.02|276.88|274.08|276.88|274.08|276.82|274.02|0
1649820740000|2022-04-13 03:32:20|276.95|274.15|276.95|274.15|277.07|274.27|276.95|274.15|0
1649820770000|2022-04-13 03:32:50|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1649820780000|2022-04-13 03:33:00|276.95|274.15|276.95|274.15|276.95|274.15|276.88|274.08|0
1649820790000|2022-04-13 03:33:10|276.88|274.08|276.82|274.02|276.88|274.08|276.82|274.02|0
1649820800000|2022-04-13 03:33:20|276.95|274.15|276.82|274.02|276.95|274.15|276.82|274.02|0
1649820820000|2022-04-13 03:33:40|276.7|273.9|276.7|273.9|276.7|273.9|276.7|273.9|0
1649820830000|2022-04-13 03:33:50|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1649820840000|2022-04-13 03:34:00|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1649820850000|2022-04-13 03:34:10|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1649820880000|2022-04-13 03:34:40|276.45|273.65|276.45|273.65|276.45|273.65|276.32|273.52|0
1649820890000|2022-04-13 03:34:50|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1649820910000|2022-04-13 03:35:10|276.51|273.71|276.51|273.71|276.51|273.71|276.51|273.71|0
1649820920000|2022-04-13 03:35:20|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1649820930000|2022-04-13 03:35:30|276.57|273.77|276.57|273.77|276.63|273.83|276.57|273.77|0
1649820940000|2022-04-13 03:35:40|276.7|273.9|276.7|273.9|276.7|273.9|276.7|273.9|0
1649820980000|2022-04-13 03:36:20|276.76|273.96|276.7|273.9|276.76|273.96|276.7|273.9|0
1649821040000|2022-04-13 03:37:20|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1649821070000|2022-04-13 03:37:50|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1649821080000|2022-04-13 03:38:00|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1649821130000|2022-04-13 03:38:50|277.13|274.33|277.07|274.27|277.13|274.33|277.07|274.27|0
1649821160000|2022-04-13 03:39:20|277|274.2|277.07|274.27|277.07|274.27|277|274.2|0
1649821180000|2022-04-13 03:39:40|277.19|274.39|277.07|274.27|277.19|274.39|277.07|274.27|0
1649821190000|2022-04-13 03:39:50|277.13|274.33|277.13|274.33|277.13|274.33|277.13|274.33|0
1649821200000|2022-04-13 03:40:00|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1649821210000|2022-04-13 03:40:10|277.13|274.33|277.19|274.39|277.19|274.39|277.13|274.33|0
1649821220000|2022-04-13 03:40:20|277.32|274.52|277.32|274.52|277.32|274.52|277.32|274.52|0
1649821230000|2022-04-13 03:40:30|277.19|274.39|277.32|274.52|277.32|274.52|277.19|274.39|0
1649821250000|2022-04-13 03:40:50|277.25|274.45|277.19|274.39|277.25|274.45|277.19|274.39|0
1649821260000|2022-04-13 03:41:00|277.07|274.27|277|274.2|277.07|274.27|277|274.2|0
1649821270000|2022-04-13 03:41:10|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1649821290000|2022-04-13 03:41:30|277|274.2|277|274.2|277|274.2|277|274.2|0
1649821300000|2022-04-13 03:41:40|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1649821350000|2022-04-13 03:42:30|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1649821360000|2022-04-13 03:42:40|276.88|274.08|276.94|274.14|276.94|274.14|276.82|274.02|0
1649821370000|2022-04-13 03:42:50|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1649821380000|2022-04-13 03:43:00|276.94|274.14|276.82|274.02|276.94|274.14|276.82|274.02|0
1649821400000|2022-04-13 03:43:20|276.88|274.08|276.82|274.02|276.88|274.08|276.82|274.02|0
1649821420000|2022-04-13 03:43:40|276.94|274.14|276.82|274.02|276.94|274.14|276.82|274.02|0
1649821460000|2022-04-13 03:44:20|276.94|274.14|276.82|274.02|276.94|274.14|276.82|274.02|0
1649821480000|2022-04-13 03:44:40|276.75|273.95|276.82|274.02|276.82|274.02|276.75|273.95|0
1649821510000|2022-04-13 03:45:10|276.75|273.95|276.82|274.02|276.82|274.02|276.75|273.95|0
1649821530000|2022-04-13 03:45:30|276.88|274.08|276.94|274.14|276.94|274.14|276.88|274.08|0
1649821560000|2022-04-13 03:46:00|277|274.2|277|274.2|277|274.2|277|274.2|0
1649821570000|2022-04-13 03:46:10|276.94|274.14|277.07|274.27|277.07|274.27|276.94|274.14|0
1649821650000|2022-04-13 03:47:30|277.19|274.39|277.07|274.27|277.19|274.39|277.07|274.27|0
1649821680000|2022-04-13 03:48:00|277.06|274.26|277.06|274.26|277.06|274.26|277.06|274.26|0
1649821700000|2022-04-13 03:48:20|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1649821720000|2022-04-13 03:48:40|276.82|274.02|276.82|274.02|276.82|274.02|276.75|273.95|0
1649821730000|2022-04-13 03:48:50|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1649821750000|2022-04-13 03:49:10|277.06|274.26|276.94|274.14|277.06|274.26|276.94|274.14|0
1649821770000|2022-04-13 03:49:30|277.06|274.26|277.06|274.26|277.06|274.26|277.06|274.26|0
1649821820000|2022-04-13 03:50:20|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1649821840000|2022-04-13 03:50:40|276.87|274.07|276.87|274.07|276.87|274.07|276.87|274.07|0
1649821850000|2022-04-13 03:50:50|276.94|274.14|276.94|274.14|276.94|274.14|276.94|274.14|0
1649821950000|2022-04-13 03:52:30|277.06|274.26|277.06|274.26|277.06|274.26|277.06|274.26|0
1649821970000|2022-04-13 03:52:50|277.12|274.32|277.12|274.32|277.12|274.32|277.12|274.32|0
1649821980000|2022-04-13 03:53:00|277|274.2|277.06|274.26|277.06|274.26|277|274.2|0
1649821990000|2022-04-13 03:53:10|277.12|274.32|277.06|274.26|277.12|274.32|277.06|274.26|0
1649822000000|2022-04-13 03:53:20|277.12|274.32|277.06|274.26|277.12|274.32|277.06|274.26|0
1649822030000|2022-04-13 03:53:50|277.12|274.32|277.06|274.26|277.12|274.32|277.06|274.26|0
1649822060000|2022-04-13 03:54:20|277.12|274.32|277.12|274.32|277.12|274.32|277.12|274.32|0
1649822070000|2022-04-13 03:54:30|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1649822090000|2022-04-13 03:54:50|277.06|274.26|277.06|274.26|277.06|274.26|277.06|274.26|0
1649822150000|2022-04-13 03:55:50|276.94|274.14|276.81|274.01|276.94|274.14|276.81|274.01|0
1649822160000|2022-04-13 03:56:00|276.87|274.07|276.87|274.07|276.87|274.07|276.81|274.01|0
1649822170000|2022-04-13 03:56:10|276.81|274.01|276.94|274.14|276.94|274.14|276.81|274.01|0
1649822180000|2022-04-13 03:56:20|277|274.2|276.94|274.14|277|274.2|276.94|274.14|0
1649822210000|2022-04-13 03:56:50|276.81|274.01|276.94|274.14|276.94|274.14|276.81|274.01|0
1649822220000|2022-04-13 03:57:00|277.06|274.26|277|274.2|277.06|274.26|277|274.2|0
1649822230000|2022-04-13 03:57:10|277.06|274.26|276.94|274.14|277.06|274.26|276.94|274.14|0
1649822240000|2022-04-13 03:57:20|277.06|274.26|277.06|274.26|277.06|274.26|277.06|274.26|0
1649822270000|2022-04-13 03:57:50|276.94|274.14|277.06|274.26|277.06|274.26|276.94|274.14|0
1649822280000|2022-04-13 03:58:00|277|274.2|277.06|274.26|277.06|274.26|277|274.2|0
1649822380000|2022-04-13 03:59:40|277|274.2|277.06|274.26|277.06|274.26|277|274.2|0
1649822390000|2022-04-13 03:59:50|277|274.2|277.06|274.26|277.06|274.26|277|274.2|0
1649822430000|2022-04-13 04:00:30|277.12|274.32|277.12|274.32|277.12|274.32|277.12|274.32|0
1649822440000|2022-04-13 04:00:40|277.18|274.38|277.06|274.26|277.18|274.38|277.06|274.26|0
1649822450000|2022-04-13 04:00:50|277.18|274.38|277.18|274.38|277.18|274.38|277.18|274.38|0
1649822490000|2022-04-13 04:01:30|277.06|274.26|276.93|274.13|277.06|274.26|276.93|274.13|0
1649822510000|2022-04-13 04:01:50|276.99|274.19|277.06|274.26|277.06|274.26|276.99|274.19|0
1649822520000|2022-04-13 04:02:00|277.12|274.32|277.06|274.26|277.12|274.32|277.06|274.26|0
1649822540000|2022-04-13 04:02:20|276.93|274.13|276.93|274.13|276.93|274.13|276.87|274.07|0
1649822550000|2022-04-13 04:02:30|276.87|274.07|276.93|274.13|276.93|274.13|276.87|274.07|0
1649822570000|2022-04-13 04:02:50|276.81|274.01|276.81|274.01|276.81|274.01|276.81|274.01|0
1649822600000|2022-04-13 04:03:20|276.56|273.76|276.56|273.76|276.68|273.88|276.56|273.76|0
1649822610000|2022-04-13 04:03:30|276.49|273.69|276.43|273.63|276.56|273.76|276.43|273.63|0
1649822640000|2022-04-13 04:04:00|276.56|273.76|276.56|273.76|276.56|273.76|276.56|273.76|0
1649822710000|2022-04-13 04:05:10|276.68|273.88|276.68|273.88|276.68|273.88|276.68|273.88|0
1649822760000|2022-04-13 04:06:00|276.62|273.82|276.56|273.76|276.62|273.82|276.56|273.76|0
1649822770000|2022-04-13 04:06:10|276.62|273.82|276.68|273.88|276.68|273.88|276.62|273.82|0
1649822800000|2022-04-13 04:06:40|276.81|274.01|276.81|274.01|276.81|274.01|276.81|274.01|0
1649822820000|2022-04-13 04:07:00|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649822860000|2022-04-13 04:07:40|276.87|274.07|276.87|274.07|276.87|274.07|276.87|274.07|0
1649822870000|2022-04-13 04:07:50|276.81|274.01|276.81|274.01|276.81|274.01|276.81|274.01|0
1649822880000|2022-04-13 04:08:00|276.87|274.07|276.81|274.01|276.87|274.07|276.81|274.01|0
1649822920000|2022-04-13 04:08:40|276.87|274.07|276.93|274.13|276.93|274.13|276.87|274.07|0
1649822960000|2022-04-13 04:09:20|277.06|274.26|277.06|274.26|277.06|274.26|277.06|274.26|0
1649822980000|2022-04-13 04:09:40|277.12|274.32|277.06|274.26|277.18|274.38|277.06|274.26|0
1649822990000|2022-04-13 04:09:50|276.93|274.13|277.06|274.26|277.06|274.26|276.93|274.13|0
1649823000000|2022-04-13 04:10:00|276.93|274.13|276.93|274.13|276.93|274.13|276.81|274.01|0
1649823010000|2022-04-13 04:10:10|276.81|274.01|276.93|274.13|276.93|274.13|276.81|274.01|0
1649823020000|2022-04-13 04:10:20|276.99|274.19|276.93|274.13|276.99|274.19|276.93|274.13|0
1649823040000|2022-04-13 04:10:40|276.81|274.01|276.81|274.01|276.81|274.01|276.81|274.01|0
1649823050000|2022-04-13 04:10:50|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649823080000|2022-04-13 04:11:20|276.99|274.19|276.93|274.13|276.99|274.19|276.93|274.13|0
1649823140000|2022-04-13 04:12:20|276.99|274.19|277.05|274.25|277.05|274.25|276.99|274.19|0
1649823150000|2022-04-13 04:12:30|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649823160000|2022-04-13 04:12:40|276.99|274.19|276.99|274.19|276.99|274.19|276.99|274.19|0
1649823170000|2022-04-13 04:12:50|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649823200000|2022-04-13 04:13:20|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1649823210000|2022-04-13 04:13:30|276.93|274.13|276.8|274|276.93|274.13|276.8|274|0
1649823220000|2022-04-13 04:13:40|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1649823230000|2022-04-13 04:13:50|276.8|274|276.86|274.06|276.86|274.06|276.8|274|0
1649823240000|2022-04-13 04:14:00|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649823300000|2022-04-13 04:15:00|276.8|274|276.8|274|276.8|274|276.8|274|0
1649823380000|2022-04-13 04:16:20|276.93|274.13|277.05|274.25|277.05|274.25|276.93|274.13|0
1649823420000|2022-04-13 04:17:00|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649823480000|2022-04-13 04:18:00|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1649823490000|2022-04-13 04:18:10|276.8|274|276.8|274|276.8|274|276.8|274|0
1649823510000|2022-04-13 04:18:30|276.93|274.13|276.93|274.13|276.93|274.13|276.86|274.06|0
1649823520000|2022-04-13 04:18:40|276.8|274|276.8|274|276.8|274|276.8|274|0
1649823540000|2022-04-13 04:19:00|276.68|273.88|276.8|274|276.8|274|276.68|273.88|0
1649823560000|2022-04-13 04:19:20|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649823580000|2022-04-13 04:19:40|276.99|274.19|277.05|274.25|277.05|274.25|276.99|274.19|0
1649823600000|2022-04-13 04:20:00|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649823630000|2022-04-13 04:20:30|277.05|274.25|277.05|274.25|277.05|274.25|277.05|274.25|0
1649823640000|2022-04-13 04:20:40|276.93|274.13|276.93|274.13|276.93|274.13|276.93|274.13|0
1649823650000|2022-04-13 04:20:50|277.05|274.25|276.93|274.13|277.05|274.25|276.93|274.13|0
1649823700000|2022-04-13 04:21:40|277.05|274.25|276.93|274.13|277.05|274.25|276.93|274.13|0
1649823740000|2022-04-13 04:22:20|276.86|274.06|276.93|274.13|276.93|274.13|276.86|274.06|0
1649823750000|2022-04-13 04:22:30|277.05|274.25|277.05|274.25|277.05|274.25|277.05|274.25|0
1649823820000|2022-04-13 04:23:40|277.17|274.37|277.05|274.25|277.17|274.37|277.05|274.25|0
1649823830000|2022-04-13 04:23:50|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1649823840000|2022-04-13 04:24:00|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1649823850000|2022-04-13 04:24:10|276.8|274|276.92|274.12|276.92|274.12|276.8|274|0
1649823870000|2022-04-13 04:24:30|276.8|274|276.8|274|276.8|274|276.8|274|0
1649823880000|2022-04-13 04:24:40|276.86|274.06|276.86|274.06|276.92|274.12|276.8|274|0
1649823890000|2022-04-13 04:24:50|276.8|274|276.8|274|276.8|274|276.8|274|0
1649823900000|2022-04-13 04:25:00|276.67|273.87|276.67|273.87|276.67|273.87|276.67|273.87|0
1649823910000|2022-04-13 04:25:10|276.55|273.75|276.55|273.75|276.55|273.75|276.55|273.75|0
1649823940000|2022-04-13 04:25:40|276.43|273.63|276.3|273.5|276.43|273.63|276.3|273.5|0
1649823960000|2022-04-13 04:26:00|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1649823970000|2022-04-13 04:26:10|276.3|273.5|276.18|273.38|276.3|273.5|276.18|273.38|0
1649823980000|2022-04-13 04:26:20|276.11|273.31|276.18|273.38|276.18|273.38|276.11|273.31|0
1649824030000|2022-04-13 04:27:10|276.05|273.25|275.93|273.13|276.05|273.25|275.93|273.13|0
1649824050000|2022-04-13 04:27:30|276.05|273.25|275.93|273.13|276.05|273.25|275.93|273.13|0
1649824070000|2022-04-13 04:27:50|275.8|273|275.93|273.13|275.93|273.13|275.8|273|0
1649824080000|2022-04-13 04:28:00|276.05|273.25|276.05|273.25|276.05|273.25|276.05|273.25|0
1649824090000|2022-04-13 04:28:10|275.93|273.13|275.93|273.13|276.05|273.25|275.93|273.13|0
1649824100000|2022-04-13 04:28:20|275.8|273|275.93|273.13|275.93|273.13|275.8|273|0
1649824120000|2022-04-13 04:28:40|275.99|273.19|275.99|273.19|275.99|273.19|275.93|273.13|0
1649824130000|2022-04-13 04:28:50|275.93|273.13|275.99|273.19|275.99|273.19|275.93|273.13|0
1649824140000|2022-04-13 04:29:00|275.93|273.13|275.93|273.13|275.93|273.13|275.93|273.13|0
1649824170000|2022-04-13 04:29:30|276.05|273.25|276.05|273.25|276.05|273.25|276.05|273.25|0
1649824190000|2022-04-13 04:29:50|275.93|273.13|275.93|273.13|275.93|273.13|275.93|273.13|0
1649824200000|2022-04-13 04:30:00|275.8|273|275.86|273.06|275.86|273.06|275.8|273|0
1649824210000|2022-04-13 04:30:10|275.8|273|275.8|273|275.8|273|275.8|273|0
1649824220000|2022-04-13 04:30:20|275.86|273.06|275.93|273.13|275.93|273.13|275.8|273|0
1649824240000|2022-04-13 04:30:40|275.86|273.06|275.8|273|275.86|273.06|275.8|273|0
1649824250000|2022-04-13 04:30:50|275.86|273.06|275.8|273|275.86|273.06|275.8|273|0
1649824300000|2022-04-13 04:31:40|275.74|272.94|275.74|272.94|275.74|272.94|275.74|272.94|0
1649824310000|2022-04-13 04:31:50|275.68|272.88|275.68|272.88|275.68|272.88|275.68|272.88|0
1649824320000|2022-04-13 04:32:00|275.43|272.63|275.18|272.38|275.43|272.63|275.18|272.38|0
1649824330000|2022-04-13 04:32:10|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1649824340000|2022-04-13 04:32:20|275.18|272.38|274.93|272.13|275.18|272.38|274.93|272.13|0
1649824350000|2022-04-13 04:32:30|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1649824360000|2022-04-13 04:32:40|274.93|272.13|274.93|272.13|274.93|272.13|274.93|272.13|0
1649824370000|2022-04-13 04:32:50|274.81|272.01|274.68|271.88|274.81|272.01|274.68|271.88|0
1649824380000|2022-04-13 04:33:00|274.81|272.01|274.8|272|274.81|272.01|274.8|272|0
1649824390000|2022-04-13 04:33:10|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649824400000|2022-04-13 04:33:20|274.8|272|274.8|272|274.8|272|274.8|272|0
1649824420000|2022-04-13 04:33:40|274.86|272.06|274.93|272.13|274.93|272.13|274.86|272.06|0
1649824430000|2022-04-13 04:33:50|274.8|272|274.8|272|274.86|272.06|274.8|272|0
1649824470000|2022-04-13 04:34:30|274.74|271.94|274.74|271.94|274.74|271.94|274.74|271.94|0
1649824480000|2022-04-13 04:34:40|274.68|271.88|274.8|272|274.8|272|274.68|271.88|0
1649824490000|2022-04-13 04:34:50|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649824500000|2022-04-13 04:35:00|274.8|272|274.68|271.88|274.8|272|274.68|271.88|0
1649824520000|2022-04-13 04:35:20|274.8|272|274.8|272|274.8|272|274.74|271.94|0
1649824530000|2022-04-13 04:35:30|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649824540000|2022-04-13 04:35:40|274.8|272|274.68|271.88|274.8|272|274.68|271.88|0
1649824560000|2022-04-13 04:36:00|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1649824570000|2022-04-13 04:36:10|274.43|271.63|274.56|271.76|274.56|271.76|274.43|271.63|0
1649824600000|2022-04-13 04:36:40|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1649824610000|2022-04-13 04:36:50|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1649824620000|2022-04-13 04:37:00|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1649824640000|2022-04-13 04:37:20|274.31|271.51|274.31|271.51|274.31|271.51|274.06|271.26|0
1649824650000|2022-04-13 04:37:30|274.43|271.63|274.68|271.88|274.68|271.88|274.43|271.63|0
1649824660000|2022-04-13 04:37:40|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1649824680000|2022-04-13 04:38:00|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1649824690000|2022-04-13 04:38:10|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1649824700000|2022-04-13 04:38:20|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649824710000|2022-04-13 04:38:30|274.8|272|274.8|272|274.8|272|274.8|272|0
1649824760000|2022-04-13 04:39:20|274.93|272.13|274.93|272.13|274.93|272.13|274.93|272.13|0
1649824780000|2022-04-13 04:39:40|274.8|272|274.8|272|274.8|272|274.8|272|0
1649824790000|2022-04-13 04:39:50|274.74|271.94|274.8|272|274.8|272|274.74|271.94|0
1649824890000|2022-04-13 04:41:30|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649824900000|2022-04-13 04:41:40|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1649824920000|2022-04-13 04:42:00|274.68|271.88|274.55|271.75|274.68|271.88|274.55|271.75|0
1649824930000|2022-04-13 04:42:10|274.61|271.81|274.55|271.75|274.61|271.81|274.55|271.75|0
1649824940000|2022-04-13 04:42:20|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1649824950000|2022-04-13 04:42:30|274.8|272|274.8|272|274.8|272|274.8|272|0
1649824960000|2022-04-13 04:42:40|274.93|272.13|274.93|272.13|274.93|272.13|274.93|272.13|0
1649824970000|2022-04-13 04:42:50|274.92|272.12|275.05|272.25|275.05|272.25|274.92|272.12|0
1649824980000|2022-04-13 04:43:00|274.92|272.12|274.92|272.12|274.92|272.12|274.92|272.12|0
1649824990000|2022-04-13 04:43:10|274.98|272.18|274.92|272.12|275.05|272.25|274.92|272.12|0
1649825000000|2022-04-13 04:43:20|275.05|272.25|274.92|272.12|275.05|272.25|274.92|272.12|0
1649825040000|2022-04-13 04:44:00|275.05|272.25|274.98|272.18|275.05|272.25|274.92|272.12|0
1649825050000|2022-04-13 04:44:10|275.05|272.25|275.05|272.25|275.05|272.25|274.92|272.12|0
1649825060000|2022-04-13 04:44:20|274.98|272.18|274.92|272.12|274.98|272.18|274.92|272.12|0
1649825070000|2022-04-13 04:44:30|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1649825080000|2022-04-13 04:44:40|274.92|272.12|274.92|272.12|274.92|272.12|274.86|272.06|0
1649825090000|2022-04-13 04:44:50|274.86|272.06|274.92|272.12|274.92|272.12|274.86|272.06|0
1649825110000|2022-04-13 04:45:10|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1649825120000|2022-04-13 04:45:20|274.92|272.12|274.98|272.18|274.98|272.18|274.92|272.12|0
1649825130000|2022-04-13 04:45:30|274.92|272.12|274.92|272.12|274.92|272.12|274.92|272.12|0
1649825160000|2022-04-13 04:46:00|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1649825170000|2022-04-13 04:46:10|274.98|272.18|274.92|272.12|274.98|272.18|274.92|272.12|0
1649825180000|2022-04-13 04:46:20|275.05|272.25|275.17|272.37|275.17|272.37|275.05|272.25|0
1649825190000|2022-04-13 04:46:30|275.42|272.62|275.42|272.62|275.42|272.62|275.42|272.62|0
1649825200000|2022-04-13 04:46:40|275.54|272.74|275.42|272.62|275.54|272.74|275.42|272.62|0
1649825210000|2022-04-13 04:46:50|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1649825220000|2022-04-13 04:47:00|275.17|272.37|275.11|272.31|275.17|272.37|275.11|272.31|0
1649825230000|2022-04-13 04:47:10|275.17|272.37|275.17|272.37|275.17|272.37|275.17|272.37|0
1649825260000|2022-04-13 04:47:40|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1649825270000|2022-04-13 04:47:50|275.11|272.31|275.17|272.37|275.17|272.37|275.11|272.31|0
1649825290000|2022-04-13 04:48:10|275.11|272.31|275.17|272.37|275.17|272.37|275.11|272.31|0
1649825310000|2022-04-13 04:48:30|275.23|272.43|275.3|272.5|275.3|272.5|275.23|272.43|0
1649825320000|2022-04-13 04:48:40|275.35|272.55|275.3|272.5|275.35|272.55|275.3|272.5|0
1649825340000|2022-04-13 04:49:00|275.23|272.43|275.17|272.37|275.23|272.43|275.17|272.37|0
1649825360000|2022-04-13 04:49:20|275.29|272.49|275.29|272.49|275.29|272.49|275.29|272.49|0
1649825370000|2022-04-13 04:49:30|275.42|272.62|275.42|272.62|275.42|272.62|275.42|272.62|0
1649825380000|2022-04-13 04:49:40|275.54|272.74|275.54|272.74|275.54|272.74|275.54|272.74|0
1649825390000|2022-04-13 04:49:50|275.48|272.68|275.54|272.74|275.54|272.74|275.48|272.68|0
1649825400000|2022-04-13 04:50:00|275.48|272.68|275.54|272.74|275.54|272.74|275.48|272.68|0
1649825450000|2022-04-13 04:50:50|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1649825460000|2022-04-13 04:51:00|275.54|272.74|275.67|272.87|275.67|272.87|275.54|272.74|0
1649825470000|2022-04-13 04:51:10|275.54|272.74|275.54|272.74|275.54|272.74|275.54|272.74|0
1649825490000|2022-04-13 04:51:30|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1649825500000|2022-04-13 04:51:40|275.54|272.74|275.54|272.74|275.54|272.74|275.54|272.74|0
1649825520000|2022-04-13 04:52:00|275.67|272.87|275.6|272.8|275.67|272.87|275.6|272.8|0
1649825530000|2022-04-13 04:52:10|275.54|272.74|275.54|272.74|275.54|272.74|275.54|272.74|0
1649825540000|2022-04-13 04:52:20|275.6|272.8|275.54|272.74|275.67|272.87|275.54|272.74|0
1649825580000|2022-04-13 04:53:00|275.48|272.68|275.42|272.62|275.48|272.68|275.42|272.62|0
1649825590000|2022-04-13 04:53:10|275.35|272.55|275.42|272.62|275.42|272.62|275.35|272.55|0
1649825600000|2022-04-13 04:53:20|275.48|272.68|275.54|272.74|275.54|272.74|275.48|272.68|0
1649825620000|2022-04-13 04:53:40|275.42|272.62|275.42|272.62|275.42|272.62|275.42|272.62|0
1649825650000|2022-04-13 04:54:10|275.35|272.55|275.42|272.62|275.42|272.62|275.35|272.55|0
1649825690000|2022-04-13 04:54:50|275.35|272.55|275.29|272.49|275.35|272.55|275.29|272.49|0
1649825700000|2022-04-13 04:55:00|275.42|272.62|275.42|272.62|275.42|272.62|275.42|272.62|0
1649825750000|2022-04-13 04:55:50|275.48|272.68|275.54|272.74|275.54|272.74|275.42|272.62|0
1649825760000|2022-04-13 04:56:00|275.48|272.68|275.42|272.62|275.48|272.68|275.42|272.62|0
1649825770000|2022-04-13 04:56:10|275.48|272.68|275.79|272.99|275.79|272.99|275.48|272.68|0
1649825780000|2022-04-13 04:56:20|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1649825790000|2022-04-13 04:56:30|275.66|272.86|275.66|272.86|275.66|272.86|275.66|272.86|0
1649825800000|2022-04-13 04:56:40|275.72|272.92|275.79|272.99|275.79|272.99|275.72|272.92|0
1649825820000|2022-04-13 04:57:00|275.66|272.86|275.72|272.92|275.79|272.99|275.66|272.86|0
1649825830000|2022-04-13 04:57:10|275.66|272.86|275.79|272.99|275.79|272.99|275.66|272.86|0
1649825870000|2022-04-13 04:57:50|275.91|273.11|275.66|272.86|275.91|273.11|275.66|272.86|0
1649825880000|2022-04-13 04:58:00|275.79|272.99|275.79|272.99|275.79|272.99|275.66|272.86|0
1649825910000|2022-04-13 04:58:30|275.66|272.86|275.66|272.86|275.66|272.86|275.66|272.86|0
1649825940000|2022-04-13 04:59:00|275.79|272.99|275.79|272.99|275.79|272.99|275.79|272.99|0
1649825980000|2022-04-13 04:59:40|275.85|273.05|275.91|273.11|275.91|273.11|275.85|273.05|0
1649826000000|2022-04-13 05:00:00|275.79|272.99|275.79|272.99|275.79|272.99|275.79|272.99|0
1649826010000|2022-04-13 05:00:10|275.85|273.05|275.54|272.74|275.85|273.05|275.54|272.74|0
1649826020000|2022-04-13 05:00:20|275.66|272.86|275.66|272.86|275.66|272.86|275.66|272.86|0
1649826030000|2022-04-13 05:00:30|275.72|272.92|275.79|272.99|275.79|272.99|275.72|272.92|0
1649826050000|2022-04-13 05:00:50|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1649826060000|2022-04-13 05:01:00|276.04|273.24|275.91|273.11|276.04|273.24|275.91|273.11|0
1649826070000|2022-04-13 05:01:10|275.97|273.17|276.04|273.24|276.04|273.24|275.91|273.11|0
1649826080000|2022-04-13 05:01:20|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1649826090000|2022-04-13 05:01:30|276.16|273.36|275.91|273.11|276.16|273.36|275.91|273.11|0
1649826110000|2022-04-13 05:01:50|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1649826120000|2022-04-13 05:02:00|276.04|273.24|276.29|273.49|276.29|273.49|276.04|273.24|0
1649826130000|2022-04-13 05:02:10|276.41|273.61|276.53|273.73|276.53|273.73|276.41|273.61|0
1649826140000|2022-04-13 05:02:20|276.41|273.61|276.28|273.48|276.41|273.61|276.28|273.48|0
1649826150000|2022-04-13 05:02:30|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649826160000|2022-04-13 05:02:40|276.28|273.48|276.41|273.61|276.41|273.61|276.28|273.48|0
1649826170000|2022-04-13 05:02:50|276.53|273.73|276.41|273.61|276.53|273.73|276.41|273.61|0
1649826180000|2022-04-13 05:03:00|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649826190000|2022-04-13 05:03:10|276.47|273.67|276.41|273.61|276.53|273.73|276.41|273.61|0
1649826200000|2022-04-13 05:03:20|276.28|273.48|276.28|273.48|276.34|273.54|276.28|273.48|0
1649826210000|2022-04-13 05:03:30|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1649826220000|2022-04-13 05:03:40|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649826240000|2022-04-13 05:04:00|276.66|273.86|276.66|273.86|276.66|273.86|276.66|273.86|0
1649826250000|2022-04-13 05:04:10|276.53|273.73|276.66|273.86|276.66|273.86|276.53|273.73|0
1649826260000|2022-04-13 05:04:20|276.53|273.73|276.53|273.73|276.53|273.73|276.47|273.67|0
1649826270000|2022-04-13 05:04:30|276.47|273.67|276.59|273.79|276.59|273.79|276.47|273.67|0
1649826280000|2022-04-13 05:04:40|276.66|273.86|276.91|274.11|276.91|274.11|276.59|273.79|0
1649826290000|2022-04-13 05:04:50|276.97|274.17|276.91|274.11|276.97|274.17|276.91|274.11|0
1649826300000|2022-04-13 05:05:00|276.78|273.98|276.53|273.73|276.78|273.98|276.53|273.73|0
1649826310000|2022-04-13 05:05:10|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1649826320000|2022-04-13 05:05:20|276.28|273.48|276.28|273.48|276.28|273.48|276.28|273.48|0
1649826330000|2022-04-13 05:05:30|276.41|273.61|276.28|273.48|276.41|273.61|276.28|273.48|0
1649826340000|2022-04-13 05:05:40|276.53|273.73|276.41|273.61|276.53|273.73|276.41|273.61|0
1649826370000|2022-04-13 05:06:10|276.53|273.73|276.41|273.61|276.53|273.73|276.41|273.61|0
1649826380000|2022-04-13 05:06:20|276.47|273.67|276.53|273.73|276.53|273.73|276.47|273.67|0
1649826390000|2022-04-13 05:06:30|276.47|273.67|276.53|273.73|276.53|273.73|276.47|273.67|0
1649826400000|2022-04-13 05:06:40|276.59|273.79|276.78|273.98|276.78|273.98|276.59|273.79|0
1649826410000|2022-04-13 05:06:50|276.66|273.86|276.66|273.86|276.66|273.86|276.66|273.86|0
1649826420000|2022-04-13 05:07:00|276.78|273.98|276.66|273.86|276.78|273.98|276.53|273.73|0
1649826430000|2022-04-13 05:07:10|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649826440000|2022-04-13 05:07:20|276.41|273.61|276.28|273.48|276.41|273.61|276.28|273.48|0
1649826450000|2022-04-13 05:07:30|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1649826460000|2022-04-13 05:07:40|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649826470000|2022-04-13 05:07:50|276.66|273.86|276.78|273.98|276.78|273.98|276.66|273.86|0
1649826480000|2022-04-13 05:08:00|276.66|273.86|276.59|273.79|276.66|273.86|276.59|273.79|0
1649826490000|2022-04-13 05:08:10|276.53|273.73|276.59|273.79|276.66|273.86|276.53|273.73|0
1649826500000|2022-04-13 05:08:20|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649826510000|2022-04-13 05:08:30|276.59|273.79|276.59|273.79|276.59|273.79|276.59|273.79|0
1649826520000|2022-04-13 05:08:40|276.66|273.86|276.78|273.98|276.78|273.98|276.66|273.86|0
1649826530000|2022-04-13 05:08:50|276.72|273.92|276.66|273.86|276.72|273.92|276.66|273.86|0
1649826540000|2022-04-13 05:09:00|276.78|273.98|276.78|273.98|276.78|273.98|276.78|273.98|0
1649826560000|2022-04-13 05:09:20|276.66|273.86|276.53|273.73|276.66|273.86|276.53|273.73|0
1649826570000|2022-04-13 05:09:30|276.66|273.86|276.53|273.73|276.66|273.86|276.53|273.73|0
1649826580000|2022-04-13 05:09:40|276.59|273.79|276.66|273.86|276.66|273.86|276.53|273.73|0
1649826600000|2022-04-13 05:10:00|276.78|273.98|276.53|273.73|276.78|273.98|276.53|273.73|0
1649826620000|2022-04-13 05:10:20|276.41|273.61|276.53|273.73|276.53|273.73|276.41|273.61|0
1649826630000|2022-04-13 05:10:30|276.47|273.67|276.41|273.61|276.47|273.67|276.41|273.61|0
1649826640000|2022-04-13 05:10:40|276.28|273.48|276.28|273.48|276.28|273.48|276.28|273.48|0
1649826650000|2022-04-13 05:10:50|276.34|273.54|276.03|273.23|276.41|273.61|276.03|273.23|0
1649826660000|2022-04-13 05:11:00|275.97|273.17|275.66|272.86|275.97|273.17|275.53|272.73|0
1649826670000|2022-04-13 05:11:10|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1649826680000|2022-04-13 05:11:20|275.91|273.11|276.03|273.23|276.03|273.23|275.91|273.11|0
1649826700000|2022-04-13 05:11:40|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1649826710000|2022-04-13 05:11:50|276.22|273.42|276.28|273.48|276.28|273.48|276.16|273.36|0
1649826720000|2022-04-13 05:12:00|276.34|273.54|276.28|273.48|276.34|273.54|276.28|273.48|0
1649826730000|2022-04-13 05:12:10|276.34|273.54|276.28|273.48|276.34|273.54|276.28|273.48|0
1649826740000|2022-04-13 05:12:20|276.16|273.36|276.09|273.29|276.16|273.36|276.09|273.29|0
1649826750000|2022-04-13 05:12:30|276.16|273.36|276.03|273.23|276.16|273.36|276.03|273.23|0
1649826770000|2022-04-13 05:12:50|275.97|273.17|275.91|273.11|275.97|273.17|275.91|273.11|0
1649826780000|2022-04-13 05:13:00|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1649826790000|2022-04-13 05:13:10|275.91|273.11|275.91|273.11|275.97|273.17|275.91|273.11|0
1649826800000|2022-04-13 05:13:20|276.03|273.23|275.97|273.17|276.03|273.23|275.91|273.11|0
1649826810000|2022-04-13 05:13:30|276.03|273.23|276.03|273.23|276.03|273.23|276.03|273.23|0
1649826820000|2022-04-13 05:13:40|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1649826840000|2022-04-13 05:14:00|275.78|272.98|275.66|272.86|275.78|272.98|275.66|272.86|0
1649826850000|2022-04-13 05:14:10|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1649826890000|2022-04-13 05:14:50|275.84|273.04|275.78|272.98|275.84|273.04|275.78|272.98|0
1649826900000|2022-04-13 05:15:00|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1649826910000|2022-04-13 05:15:10|276.03|273.23|275.97|273.17|276.03|273.23|275.91|273.11|0
1649826920000|2022-04-13 05:15:20|276.03|273.23|276.15|273.35|276.15|273.35|276.03|273.23|0
1649826930000|2022-04-13 05:15:30|276.03|273.23|276.03|273.23|276.03|273.23|276.03|273.23|0
1649826950000|2022-04-13 05:15:50|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1649826970000|2022-04-13 05:16:10|276.28|273.48|276.28|273.48|276.28|273.48|276.28|273.48|0
1649826980000|2022-04-13 05:16:20|276.15|273.35|276.15|273.35|276.21|273.41|276.15|273.35|0
1649827000000|2022-04-13 05:16:40|276.28|273.48|276.28|273.48|276.4|273.6|276.28|273.48|0
1649827030000|2022-04-13 05:17:10|276.34|273.54|276.28|273.48|276.34|273.54|276.28|273.48|0
1649827040000|2022-04-13 05:17:20|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1649827060000|2022-04-13 05:17:40|276.28|273.48|276.28|273.48|276.28|273.48|276.28|273.48|0
1649827090000|2022-04-13 05:18:10|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1649827110000|2022-04-13 05:18:30|276.46|273.66|276.53|273.73|276.53|273.73|276.4|273.6|0
1649827120000|2022-04-13 05:18:40|276.59|273.79|276.65|273.85|276.65|273.85|276.53|273.73|0
1649827150000|2022-04-13 05:19:10|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649827160000|2022-04-13 05:19:20|276.65|273.85|276.65|273.85|276.65|273.85|276.65|273.85|0
1649827170000|2022-04-13 05:19:30|276.59|273.79|276.65|273.85|276.65|273.85|276.59|273.79|0
1649827180000|2022-04-13 05:19:40|276.78|273.98|276.78|273.98|276.78|273.98|276.78|273.98|0
1649827190000|2022-04-13 05:19:50|276.71|273.91|276.78|273.98|276.78|273.98|276.71|273.91|0
1649827200000|2022-04-13 05:20:00|276.65|273.85|276.65|273.85|276.65|273.85|276.65|273.85|0
1649827210000|2022-04-13 05:20:10|276.78|273.98|276.9|274.1|276.9|274.1|276.78|273.98|0
1649827230000|2022-04-13 05:20:30|276.78|273.98|276.78|273.98|276.78|273.98|276.78|273.98|0
1649827240000|2022-04-13 05:20:40|276.84|274.04|276.84|274.04|276.84|274.04|276.78|273.98|0
1649827250000|2022-04-13 05:20:50|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1649827280000|2022-04-13 05:21:20|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1649827290000|2022-04-13 05:21:30|277.08|274.28|277.15|274.35|277.27|274.47|277.08|274.28|0
1649827300000|2022-04-13 05:21:40|277.27|274.47|277.02|274.22|277.27|274.47|277.02|274.22|0
1649827310000|2022-04-13 05:21:50|277.08|274.28|277.08|274.28|277.08|274.28|277.02|274.22|0
1649827320000|2022-04-13 05:22:00|277.15|274.35|277.21|274.41|277.21|274.41|277.08|274.28|0
1649827330000|2022-04-13 05:22:10|277.27|274.47|277.15|274.35|277.27|274.47|277.15|274.35|0
1649827340000|2022-04-13 05:22:20|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1649827360000|2022-04-13 05:22:40|276.9|274.1|276.77|273.97|276.9|274.1|276.77|273.97|0
1649827370000|2022-04-13 05:22:50|276.65|273.85|276.83|274.03|276.83|274.03|276.65|273.85|0
1649827380000|2022-04-13 05:23:00|276.9|274.1|276.9|274.1|277.02|274.22|276.9|274.1|0
1649827390000|2022-04-13 05:23:10|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1649827400000|2022-04-13 05:23:20|276.9|274.1|277.02|274.22|277.02|274.22|276.9|274.1|0
1649827410000|2022-04-13 05:23:30|276.9|274.1|276.77|273.97|276.9|274.1|276.77|273.97|0
1649827420000|2022-04-13 05:23:40|276.65|273.85|276.83|274.03|276.83|274.03|276.65|273.85|0
1649827430000|2022-04-13 05:23:50|276.77|273.97|276.77|273.97|276.9|274.1|276.77|273.97|0
1649827440000|2022-04-13 05:24:00|276.9|274.1|276.77|273.97|276.9|274.1|276.77|273.97|0
1649827460000|2022-04-13 05:24:20|276.65|273.85|276.71|273.91|276.71|273.91|276.65|273.85|0
1649827470000|2022-04-13 05:24:30|276.77|273.97|276.71|273.91|276.77|273.97|276.71|273.91|0
1649827480000|2022-04-13 05:24:40|276.65|273.85|276.71|273.91|276.77|273.97|276.65|273.85|0
1649827490000|2022-04-13 05:24:50|276.65|273.85|276.77|273.97|276.77|273.97|276.65|273.85|0
1649827500000|2022-04-13 05:25:00|276.65|273.85|276.4|273.6|276.65|273.85|276.4|273.6|0
1649827510000|2022-04-13 05:25:10|276.33|273.53|276.33|273.53|276.33|273.53|276.33|273.53|0
1649827520000|2022-04-13 05:25:20|276.4|273.6|276.52|273.72|276.52|273.72|276.4|273.6|0
1649827530000|2022-04-13 05:25:30|276.46|273.66|276.52|273.72|276.52|273.72|276.46|273.66|0
1649827560000|2022-04-13 05:26:00|276.4|273.6|276.4|273.6|276.52|273.72|276.4|273.6|0
1649827570000|2022-04-13 05:26:10|276.27|273.47|276.33|273.53|276.33|273.53|276.27|273.47|0
1649827580000|2022-04-13 05:26:20|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1649827590000|2022-04-13 05:26:30|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1649827600000|2022-04-13 05:26:40|276.21|273.41|276.27|273.47|276.27|273.47|276.21|273.41|0
1649827630000|2022-04-13 05:27:10|276.33|273.53|276.4|273.6|276.4|273.6|276.33|273.53|0
1649827640000|2022-04-13 05:27:20|276.27|273.47|276.15|273.35|276.27|273.47|276.15|273.35|0
1649827650000|2022-04-13 05:27:30|276.21|273.41|276.15|273.35|276.21|273.41|276.15|273.35|0
1649827670000|2022-04-13 05:27:50|276.27|273.47|276.15|273.35|276.27|273.47|276.15|273.35|0
1649827690000|2022-04-13 05:28:10|276.02|273.22|276.02|273.22|276.02|273.22|276.02|273.22|0
1649827700000|2022-04-13 05:28:20|276.08|273.28|276.15|273.35|276.15|273.35|276.02|273.22|0
1649827710000|2022-04-13 05:28:30|276.02|273.22|276.15|273.35|276.15|273.35|276.02|273.22|0
1649827720000|2022-04-13 05:28:40|276.08|273.28|276.08|273.28|276.08|273.28|276.08|273.28|0
1649827730000|2022-04-13 05:28:50|276.02|273.22|276.02|273.22|276.08|273.28|276.02|273.22|0
1649827740000|2022-04-13 05:29:00|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1649827760000|2022-04-13 05:29:20|276.21|273.41|276.27|273.47|276.27|273.47|276.21|273.41|0
1649827780000|2022-04-13 05:29:40|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1649827790000|2022-04-13 05:29:50|276.27|273.47|276.4|273.6|276.4|273.6|276.27|273.47|0
1649827800000|2022-04-13 05:30:00|276.52|273.72|276.65|273.85|276.65|273.85|276.52|273.72|0
1649827810000|2022-04-13 05:30:10|276.52|273.72|276.52|273.72|276.52|273.72|276.52|273.72|0
1649827820000|2022-04-13 05:30:20|276.65|273.85|276.65|273.85|276.71|273.91|276.65|273.85|0
1649827840000|2022-04-13 05:30:40|276.71|273.91|276.77|273.97|276.77|273.97|276.71|273.91|0
1649827850000|2022-04-13 05:30:50|276.58|273.78|276.77|273.97|276.77|273.97|276.58|273.78|0
1649827860000|2022-04-13 05:31:00|276.83|274.03|276.9|274.1|276.9|274.1|276.83|274.03|0
1649827870000|2022-04-13 05:31:10|276.77|273.97|276.9|274.1|276.9|274.1|276.65|273.85|0
1649827900000|2022-04-13 05:31:40|276.77|273.97|276.83|274.03|276.83|274.03|276.77|273.97|0
1649827910000|2022-04-13 05:31:50|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1649827920000|2022-04-13 05:32:00|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1649827940000|2022-04-13 05:32:20|277.14|274.34|277.14|274.34|277.27|274.47|277.14|274.34|0
1649827950000|2022-04-13 05:32:30|277.2|274.4|277.14|274.34|277.2|274.4|277.14|274.34|0
1649827970000|2022-04-13 05:32:50|277.27|274.47|277.27|274.47|277.27|274.47|277.27|274.47|0
1649827980000|2022-04-13 05:33:00|277.14|274.34|277.14|274.34|277.14|274.34|277.02|274.22|0
1649827990000|2022-04-13 05:33:10|277.02|274.22|277.14|274.34|277.14|274.34|277.02|274.22|0
1649828000000|2022-04-13 05:33:20|277.02|274.22|277.02|274.22|277.02|274.22|276.89|274.09|0
1649828010000|2022-04-13 05:33:30|276.89|274.09|277.02|274.22|277.02|274.22|276.89|274.09|0
1649828020000|2022-04-13 05:33:40|277.14|274.34|277.14|274.34|277.14|274.34|277.14|274.34|0
1649828030000|2022-04-13 05:33:50|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1649828040000|2022-04-13 05:34:00|276.95|274.15|276.89|274.09|277.02|274.22|276.89|274.09|0
1649828050000|2022-04-13 05:34:10|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1649828060000|2022-04-13 05:34:20|277.14|274.34|278.39|275.59|278.39|275.59|277.14|274.34|0
1649828070000|2022-04-13 05:34:30|278.27|275.47|278.39|275.59|278.52|275.72|278.27|275.47|0
1649828080000|2022-04-13 05:34:40|278.64|275.84|278.89|276.09|278.89|276.09|278.64|275.84|0
1649828090000|2022-04-13 05:34:50|279.02|276.22|279.77|276.97|279.77|276.97|279.02|276.22|0
1649828100000|2022-04-13 05:35:00|279.9|277.1|279.65|276.85|279.9|277.1|279.65|276.85|0
1649828110000|2022-04-13 05:35:10|279.52|276.72|279.4|276.6|279.52|276.72|279.4|276.6|0
1649828120000|2022-04-13 05:35:20|279.27|276.47|279.27|276.47|279.27|276.47|279.14|276.34|0
1649828130000|2022-04-13 05:35:30|279.4|276.6|279.52|276.72|279.52|276.72|279.4|276.6|0
1649828140000|2022-04-13 05:35:40|279.71|276.91|279.77|276.97|279.77|276.97|279.71|276.91|0
1649828150000|2022-04-13 05:35:50|279.65|276.85|280.33|277.53|280.33|277.53|279.65|276.85|0
1649828160000|2022-04-13 05:36:00|280.4|277.6|280.4|277.6|280.52|277.72|280.4|277.6|0
1649828170000|2022-04-13 05:36:10|280.52|277.72|280.65|277.85|280.65|277.85|280.52|277.72|0
1649828180000|2022-04-13 05:36:20|280.78|277.98|281.28|278.48|281.28|278.48|280.78|277.98|0
1649828190000|2022-04-13 05:36:30|281.41|278.61|281.28|278.48|281.41|278.61|281.28|278.48|0
1649828200000|2022-04-13 05:36:40|281.15|278.35|281.03|278.23|281.15|278.35|281.03|278.23|0
1649828210000|2022-04-13 05:36:50|281.15|278.35|280.9|278.1|281.15|278.35|280.9|278.1|0
1649828220000|2022-04-13 05:37:00|280.78|277.98|280.78|277.98|280.78|277.98|280.78|277.98|0
1649828230000|2022-04-13 05:37:10|280.84|278.04|280.84|278.04|280.84|278.04|280.84|278.04|0
1649828240000|2022-04-13 05:37:20|280.9|278.1|280.78|277.98|280.9|278.1|280.65|277.85|0
1649828250000|2022-04-13 05:37:30|280.65|277.85|280.65|277.85|280.65|277.85|280.4|277.6|0
1649828260000|2022-04-13 05:37:40|280.58|277.78|280.52|277.72|280.58|277.78|280.52|277.72|0
1649828270000|2022-04-13 05:37:50|280.65|277.85|280.4|277.6|280.65|277.85|280.4|277.6|0
1649828290000|2022-04-13 05:38:10|280.27|277.47|280.15|277.35|280.27|277.47|280.15|277.35|0
1649828300000|2022-04-13 05:38:20|280.27|277.47|280.4|277.6|280.4|277.6|280.27|277.47|0
1649828310000|2022-04-13 05:38:30|280.27|277.47|280.15|277.35|280.27|277.47|280.15|277.35|0
1649828320000|2022-04-13 05:38:40|280.27|277.47|280.02|277.22|280.27|277.47|280.02|277.22|0
1649828330000|2022-04-13 05:38:50|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1649828340000|2022-04-13 05:39:00|280.27|277.47|280.02|277.22|280.27|277.47|280.02|277.22|0
1649828350000|2022-04-13 05:39:10|280.08|277.28|280.27|277.47|280.27|277.47|280.08|277.28|0
1649828360000|2022-04-13 05:39:20|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1649828370000|2022-04-13 05:39:30|280.27|277.47|280.15|277.35|280.27|277.47|280.15|277.35|0
1649828380000|2022-04-13 05:39:40|280.02|277.22|280.15|277.35|280.15|277.35|280.02|277.22|0
1649828390000|2022-04-13 05:39:50|280.27|277.47|280.27|277.47|280.27|277.47|280.27|277.47|0
1649828400000|2022-04-13 05:40:00|280.15|277.35|280.15|277.35|280.21|277.41|280.15|277.35|0
1649828410000|2022-04-13 05:40:10|280.21|277.41|280.65|277.85|280.65|277.85|280.21|277.41|0
1649828420000|2022-04-13 05:40:20|280.52|277.72|280.52|277.72|280.65|277.85|280.52|277.72|0
1649828430000|2022-04-13 05:40:30|280.65|277.85|280.4|277.6|280.65|277.85|280.4|277.6|0
1649828440000|2022-04-13 05:40:40|280.27|277.47|280.52|277.72|280.52|277.72|280.27|277.47|0
1649828460000|2022-04-13 05:41:00|280.46|277.66|280.4|277.6|280.46|277.66|280.4|277.6|0
1649828480000|2022-04-13 05:41:20|280.52|277.72|280.65|277.85|280.65|277.85|280.52|277.72|0
1649828490000|2022-04-13 05:41:30|280.77|277.97|280.77|277.97|280.77|277.97|280.77|277.97|0
1649828500000|2022-04-13 05:41:40|280.65|277.85|280.65|277.85|280.65|277.85|280.65|277.85|0
1649828510000|2022-04-13 05:41:50|280.52|277.72|280.52|277.72|280.52|277.72|280.52|277.72|0
1649828520000|2022-04-13 05:42:00|280.4|277.6|280.27|277.47|280.4|277.6|280.27|277.47|0
1649828530000|2022-04-13 05:42:10|280.21|277.41|280.27|277.47|280.27|277.47|280.21|277.41|0
1649828540000|2022-04-13 05:42:20|280.4|277.6|280.4|277.6|280.4|277.6|280.4|277.6|0
1649828550000|2022-04-13 05:42:30|280.33|277.53|280.27|277.47|280.4|277.6|280.27|277.47|0
1649828560000|2022-04-13 05:42:40|280.33|277.53|280.4|277.6|280.4|277.6|280.27|277.47|0
1649828580000|2022-04-13 05:43:00|280.33|277.53|280.27|277.47|280.33|277.53|280.27|277.47|0
1649828590000|2022-04-13 05:43:10|280.4|277.6|280.27|277.47|280.4|277.6|280.27|277.47|0
1649828600000|2022-04-13 05:43:20|280.14|277.34|280.14|277.34|280.14|277.34|280.14|277.34|0
1649828610000|2022-04-13 05:43:30|280.27|277.47|280.27|277.47|280.27|277.47|280.27|277.47|0
1649828620000|2022-04-13 05:43:40|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1649828630000|2022-04-13 05:43:50|280.27|277.47|280.27|277.47|280.27|277.47|280.2|277.4|0
1649828640000|2022-04-13 05:44:00|280.2|277.4|280.27|277.47|280.27|277.47|280.2|277.4|0
1649828650000|2022-04-13 05:44:10|280.4|277.6|280.27|277.47|280.4|277.6|280.27|277.47|0
1649828660000|2022-04-13 05:44:20|280.33|277.53|280.33|277.53|280.4|277.6|280.33|277.53|0
1649828670000|2022-04-13 05:44:30|280.27|277.47|280.14|277.34|280.27|277.47|280.14|277.34|0
1649828680000|2022-04-13 05:44:40|280.02|277.22|280.14|277.34|280.14|277.34|280.02|277.22|0
1649828690000|2022-04-13 05:44:50|280.08|277.28|280.02|277.22|280.14|277.34|280.02|277.22|0
1649828700000|2022-04-13 05:45:00|279.89|277.09|279.95|277.15|279.95|277.15|279.89|277.09|0
1649828710000|2022-04-13 05:45:10|279.89|277.09|279.89|277.09|279.89|277.09|279.89|277.09|0
1649828720000|2022-04-13 05:45:20|280.02|277.22|280.02|277.22|280.02|277.22|280.02|277.22|0
1649828730000|2022-04-13 05:45:30|280.14|277.34|280.14|277.34|280.14|277.34|280.14|277.34|0
1649828740000|2022-04-13 05:45:40|280.27|277.47|280.27|277.47|280.27|277.47|280.27|277.47|0
1649828750000|2022-04-13 05:45:50|280.33|277.53|280.39|277.59|280.39|277.59|280.33|277.53|0
1649828760000|2022-04-13 05:46:00|280.46|277.66|280.46|277.66|280.46|277.66|280.39|277.59|0
1649828770000|2022-04-13 05:46:10|280.52|277.72|280.39|277.59|280.65|277.85|280.39|277.59|0
1649828780000|2022-04-13 05:46:20|280.52|277.72|280.65|277.85|280.65|277.85|280.52|277.72|0
1649828790000|2022-04-13 05:46:30|280.77|277.97|280.77|277.97|280.77|277.97|280.77|277.97|0
1649828800000|2022-04-13 05:46:40|280.65|277.85|280.71|277.91|280.71|277.91|280.65|277.85|0
1649828810000|2022-04-13 05:46:50|280.65|277.85|280.65|277.85|280.77|277.97|280.65|277.85|0
1649828820000|2022-04-13 05:47:00|280.39|277.59|280.27|277.47|280.39|277.59|280.27|277.47|0
1649828830000|2022-04-13 05:47:10|280.14|277.34|280.14|277.34|280.2|277.4|280.14|277.34|0
1649828840000|2022-04-13 05:47:20|280.27|277.47|280.14|277.34|280.27|277.47|280.14|277.34|0
1649828850000|2022-04-13 05:47:30|280.02|277.22|280.14|277.34|280.14|277.34|280.02|277.22|0
1649828860000|2022-04-13 05:47:40|280.2|277.4|280.27|277.47|280.27|277.47|280.14|277.34|0
1649828880000|2022-04-13 05:48:00|280.14|277.34|280.27|277.47|280.27|277.47|280.14|277.34|0
1649828890000|2022-04-13 05:48:10|280.2|277.4|280.52|277.72|280.52|277.72|280.2|277.4|0
1649828900000|2022-04-13 05:48:20|280.39|277.59|280.52|277.72|280.52|277.72|280.39|277.59|0
1649828910000|2022-04-13 05:48:30|280.58|277.78|280.58|277.78|280.65|277.85|280.58|277.78|0
1649828920000|2022-04-13 05:48:40|280.52|277.72|280.64|277.84|280.64|277.84|280.52|277.72|0
1649828930000|2022-04-13 05:48:50|280.52|277.72|280.52|277.72|280.52|277.72|280.52|277.72|0
1649828940000|2022-04-13 05:49:00|280.58|277.78|280.64|277.84|280.64|277.84|280.58|277.78|0
1649828950000|2022-04-13 05:49:10|280.77|277.97|280.64|277.84|280.77|277.97|280.58|277.78|0
1649828960000|2022-04-13 05:49:20|280.77|277.97|280.83|278.03|280.83|278.03|280.77|277.97|0
1649828970000|2022-04-13 05:49:30|280.77|277.97|281.15|278.35|281.15|278.35|280.77|277.97|0
1649828980000|2022-04-13 05:49:40|281.02|278.22|281.15|278.35|281.15|278.35|281.02|278.22|0
1649828990000|2022-04-13 05:49:50|281.02|278.22|281.15|278.35|281.15|278.35|281.02|278.22|0
1649829000000|2022-04-13 05:50:00|281.27|278.47|280.9|278.1|281.27|278.47|280.9|278.1|0
1649829010000|2022-04-13 05:50:10|281.02|278.22|280.77|277.97|281.02|278.22|280.77|277.97|0
1649829020000|2022-04-13 05:50:20|280.9|278.1|280.9|278.1|280.9|278.1|280.9|278.1|0
1649829030000|2022-04-13 05:50:30|281.02|278.22|281.02|278.22|281.02|278.22|280.9|278.1|0
1649829040000|2022-04-13 05:50:40|281.15|278.35|281.21|278.41|281.21|278.41|281.15|278.35|0
1649829050000|2022-04-13 05:50:50|281.27|278.47|281.27|278.47|281.27|278.47|281.27|278.47|0
1649829060000|2022-04-13 05:51:00|281.15|278.35|281.15|278.35|281.15|278.35|281.15|278.35|0
1649829080000|2022-04-13 05:51:20|281.27|278.47|281.21|278.41|281.27|278.47|281.21|278.41|0
1649829090000|2022-04-13 05:51:30|281.27|278.47|281.52|278.72|281.52|278.72|281.27|278.47|0
1649829100000|2022-04-13 05:51:40|281.65|278.85|281.65|278.85|281.65|278.85|281.65|278.85|0
1649829110000|2022-04-13 05:51:50|281.9|279.1|282.03|279.23|282.03|279.23|281.9|279.1|0
1649829120000|2022-04-13 05:52:00|281.9|279.1|282.03|279.23|282.03|279.23|281.9|279.1|0
1649829130000|2022-04-13 05:52:10|281.9|279.1|281.9|279.1|281.9|279.1|281.78|278.98|0
1649829140000|2022-04-13 05:52:20|282.03|279.23|282.03|279.23|282.03|279.23|281.9|279.1|0
1649829160000|2022-04-13 05:52:40|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1649829170000|2022-04-13 05:52:50|282.03|279.23|281.9|279.1|282.03|279.23|281.9|279.1|0
1649829180000|2022-04-13 05:53:00|281.78|278.98|282.03|279.23|282.03|279.23|281.78|278.98|0
1649829190000|2022-04-13 05:53:10|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1649829200000|2022-04-13 05:53:20|282.28|279.48|282.28|279.48|282.41|279.61|282.28|279.48|0
1649829210000|2022-04-13 05:53:30|282.21|279.41|281.78|278.98|282.21|279.41|281.78|278.98|0
1649829220000|2022-04-13 05:53:40|281.84|279.04|281.78|278.98|281.84|279.04|281.78|278.98|0
1649829230000|2022-04-13 05:53:50|282.15|279.35|282.28|279.48|282.28|279.48|282.15|279.35|0
1649829240000|2022-04-13 05:54:00|282.41|279.61|282.41|279.61|282.41|279.61|282.41|279.61|0
1649829280000|2022-04-13 05:54:40|282.53|279.73|282.41|279.61|282.53|279.73|282.41|279.61|0
1649829290000|2022-04-13 05:54:50|282.53|279.73|282.41|279.61|282.53|279.73|282.41|279.61|0
1649829300000|2022-04-13 05:55:00|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1649829310000|2022-04-13 05:55:10|282.41|279.61|282.53|279.73|282.53|279.73|282.41|279.61|0
1649829320000|2022-04-13 05:55:20|282.41|279.61|282.41|279.61|282.41|279.61|282.41|279.61|0
1649829340000|2022-04-13 05:55:40|282.28|279.48|282.28|279.48|282.28|279.48|282.28|279.48|0
1649829380000|2022-04-13 05:56:20|282.34|279.54|282.4|279.6|282.4|279.6|282.28|279.48|0
1649829390000|2022-04-13 05:56:30|282.34|279.54|282.66|279.86|282.66|279.86|282.34|279.54|0
1649829400000|2022-04-13 05:56:40|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1649829410000|2022-04-13 05:56:50|282.78|279.98|282.66|279.86|282.78|279.98|282.66|279.86|0
1649829420000|2022-04-13 05:57:00|282.78|279.98|282.78|279.98|282.78|279.98|282.78|279.98|0
1649829430000|2022-04-13 05:57:10|282.66|279.86|282.91|280.11|282.91|280.11|282.66|279.86|0
1649829440000|2022-04-13 05:57:20|283.04|280.24|283.04|280.24|283.04|280.24|283.04|280.24|0
1649829450000|2022-04-13 05:57:30|283.16|280.36|283.16|280.36|283.29|280.49|283.16|280.36|0
1649829460000|2022-04-13 05:57:40|283.29|280.49|283.04|280.24|283.29|280.49|283.04|280.24|0
1649829470000|2022-04-13 05:57:50|283.29|280.49|283.04|280.24|283.29|280.49|283.04|280.24|0
1649829480000|2022-04-13 05:58:00|283.16|280.36|283.04|280.24|283.16|280.36|283.04|280.24|0
1649829500000|2022-04-13 05:58:20|282.91|280.11|282.91|280.11|282.97|280.17|282.91|280.11|0
1649829530000|2022-04-13 05:58:50|283.03|280.23|283.03|280.23|283.03|280.23|283.03|280.23|0
1649829540000|2022-04-13 05:59:00|283.16|280.36|283.03|280.23|283.16|280.36|283.03|280.23|0
1649829550000|2022-04-13 05:59:10|283.16|280.36|283.29|280.49|283.29|280.49|283.16|280.36|0
1649829570000|2022-04-13 05:59:30|283.16|280.36|283.16|280.36|283.22|280.42|283.16|280.36|0
1649829590000|2022-04-13 05:59:50|283.29|280.49|283.16|280.36|283.29|280.49|283.16|280.36|0
1649829600000|2022-04-13 06:00:00|283.29|280.49|283.29|280.49|283.29|280.49|283.29|280.49|0
1649829610000|2022-04-13 06:00:10|283.03|280.23|282.97|280.17|283.03|280.23|282.91|280.11|0
1649829620000|2022-04-13 06:00:20|282.91|280.11|282.91|280.11|282.91|280.11|282.78|279.98|0
1649829630000|2022-04-13 06:00:30|282.78|279.98|282.78|279.98|282.78|279.98|282.78|279.98|0
1649829640000|2022-04-13 06:00:40|282.66|279.86|282.53|279.73|282.66|279.86|282.53|279.73|0
1649829650000|2022-04-13 06:00:50|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1649829660000|2022-04-13 06:01:00|282.53|279.73|282.91|280.11|282.91|280.11|282.53|279.73|0
1649829670000|2022-04-13 06:01:10|282.65|279.85|282.53|279.73|282.65|279.85|282.53|279.73|0
1649829680000|2022-04-13 06:01:20|282.65|279.85|282.59|279.79|282.65|279.85|282.53|279.73|0
1649829690000|2022-04-13 06:01:30|282.53|279.73|282.53|279.73|282.65|279.85|282.53|279.73|0
1649829700000|2022-04-13 06:01:40|282.65|279.85|282.53|279.73|282.65|279.85|282.53|279.73|0
1649829710000|2022-04-13 06:01:50|282.4|279.6|282.53|279.73|282.53|279.73|282.4|279.6|0
1649829720000|2022-04-13 06:02:00|282.4|279.6|282.65|279.85|282.65|279.85|282.4|279.6|0
1649829730000|2022-04-13 06:02:10|282.78|279.98|282.65|279.85|282.78|279.98|282.65|279.85|0
1649829740000|2022-04-13 06:02:20|282.53|279.73|282.78|279.98|282.78|279.98|282.53|279.73|0
1649829750000|2022-04-13 06:02:30|282.65|279.85|282.53|279.73|282.65|279.85|282.53|279.73|0
1649829770000|2022-04-13 06:02:50|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1649829790000|2022-04-13 06:03:10|282.46|279.66|282.4|279.6|282.53|279.73|282.4|279.6|0
1649829800000|2022-04-13 06:03:20|282.53|279.73|282.84|280.04|282.84|280.04|282.53|279.73|0
1649829810000|2022-04-13 06:03:30|282.78|279.98|282.78|279.98|282.78|279.98|282.65|279.85|0
1649829820000|2022-04-13 06:03:40|282.65|279.85|282.65|279.85|282.65|279.85|282.59|279.79|0
1649829830000|2022-04-13 06:03:50|282.4|279.6|282.46|279.66|282.53|279.73|282.4|279.6|0
1649829840000|2022-04-13 06:04:00|282.4|279.6|282.28|279.48|282.4|279.6|282.28|279.48|0
1649829870000|2022-04-13 06:04:30|282.15|279.35|282.21|279.41|282.28|279.48|282.15|279.35|0
1649829880000|2022-04-13 06:04:40|282.15|279.35|282.02|279.22|282.15|279.35|282.02|279.22|0
1649829890000|2022-04-13 06:04:50|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1649829900000|2022-04-13 06:05:00|282.02|279.22|281.77|278.97|282.02|279.22|281.77|278.97|0
1649829920000|2022-04-13 06:05:20|281.9|279.1|281.9|279.1|281.96|279.16|281.9|279.1|0
1649829930000|2022-04-13 06:05:30|282.02|279.22|281.64|278.84|282.02|279.22|281.64|278.84|0
1649829940000|2022-04-13 06:05:40|281.7|278.9|281.64|278.84|281.77|278.97|281.64|278.84|0
1649829950000|2022-04-13 06:05:50|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1649829960000|2022-04-13 06:06:00|281.64|278.84|281.52|278.72|281.64|278.84|281.52|278.72|0
1649829970000|2022-04-13 06:06:10|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649829980000|2022-04-13 06:06:20|281.52|278.72|281.39|278.59|281.52|278.72|281.39|278.59|0
1649829990000|2022-04-13 06:06:30|281.27|278.47|280.76|277.96|281.27|278.47|280.76|277.96|0
1649830000000|2022-04-13 06:06:40|280.89|278.09|280.76|277.96|280.89|278.09|280.76|277.96|0
1649830010000|2022-04-13 06:06:50|280.64|277.84|280.76|277.96|280.76|277.96|280.64|277.84|0
1649830020000|2022-04-13 06:07:00|280.89|278.09|280.76|277.96|280.89|278.09|280.76|277.96|0
1649830030000|2022-04-13 06:07:10|280.64|277.84|280.76|277.96|280.76|277.96|280.64|277.84|0
1649830040000|2022-04-13 06:07:20|280.64|277.84|280.76|277.96|280.76|277.96|280.64|277.84|0
1649830050000|2022-04-13 06:07:30|280.89|278.09|280.89|278.09|280.89|278.09|280.76|277.96|0
1649830060000|2022-04-13 06:07:40|281.01|278.21|281.39|278.59|281.39|278.59|281.01|278.21|0
1649830070000|2022-04-13 06:07:50|281.27|278.47|281.27|278.47|281.27|278.47|281.27|278.47|0
1649830080000|2022-04-13 06:08:00|281.14|278.34|280.89|278.09|281.14|278.34|280.89|278.09|0
1649830090000|2022-04-13 06:08:10|281.01|278.21|281.14|278.34|281.14|278.34|281.01|278.21|0
1649830100000|2022-04-13 06:08:20|281.01|278.21|281.01|278.21|281.01|278.21|280.95|278.15|0
1649830110000|2022-04-13 06:08:30|281.14|278.34|281.01|278.21|281.14|278.34|281.01|278.21|0
1649830120000|2022-04-13 06:08:40|280.89|278.09|280.95|278.15|280.95|278.15|280.89|278.09|0
1649830130000|2022-04-13 06:08:50|280.89|278.09|280.95|278.15|281.01|278.21|280.89|278.09|0
1649830140000|2022-04-13 06:09:00|280.89|278.09|280.76|277.96|280.89|278.09|280.76|277.96|0
1649830150000|2022-04-13 06:09:10|280.64|277.84|280.64|277.84|280.7|277.9|280.64|277.84|0
1649830160000|2022-04-13 06:09:20|280.51|277.71|280.64|277.84|280.64|277.84|280.51|277.71|0
1649830170000|2022-04-13 06:09:30|280.51|277.71|280.51|277.71|280.64|277.84|280.38|277.58|0
1649830180000|2022-04-13 06:09:40|280.38|277.58|280.51|277.71|280.51|277.71|280.38|277.58|0
1649830190000|2022-04-13 06:09:50|280.64|277.84|280.51|277.71|280.64|277.84|280.51|277.71|0
1649830200000|2022-04-13 06:10:00|280.64|277.84|280.51|277.71|280.64|277.84|280.51|277.71|0
1649830210000|2022-04-13 06:10:10|280.38|277.58|280.51|277.71|280.64|277.84|280.38|277.58|0
1649830220000|2022-04-13 06:10:20|280.64|277.84|280.82|278.02|280.82|278.02|280.64|277.84|0
1649830230000|2022-04-13 06:10:30|280.89|278.09|280.89|278.09|280.89|278.09|280.89|278.09|0
1649830240000|2022-04-13 06:10:40|280.64|277.84|280.64|277.84|280.64|277.84|280.64|277.84|0
1649830260000|2022-04-13 06:11:00|280.76|277.96|280.89|278.09|280.89|278.09|280.76|277.96|0
1649830270000|2022-04-13 06:11:10|281.01|278.21|281.01|278.21|281.01|278.21|281.01|278.21|0
1649830300000|2022-04-13 06:11:40|280.89|278.09|281.01|278.21|281.01|278.21|280.89|278.09|0
1649830310000|2022-04-13 06:11:50|281.14|278.34|281.14|278.34|281.14|278.34|281.07|278.27|0
1649830320000|2022-04-13 06:12:00|281.26|278.46|281.01|278.21|281.26|278.46|281.01|278.21|0
1649830340000|2022-04-13 06:12:20|280.89|278.09|281.14|278.34|281.14|278.34|280.89|278.09|0
1649830350000|2022-04-13 06:12:30|281.07|278.27|281.14|278.34|281.14|278.34|281.07|278.27|0
1649830380000|2022-04-13 06:13:00|281.01|278.21|281.07|278.27|281.07|278.27|281.01|278.21|0
1649830390000|2022-04-13 06:13:10|281.14|278.34|281.39|278.59|281.39|278.59|281.14|278.34|0
1649830400000|2022-04-13 06:13:20|281.32|278.52|281.52|278.72|281.52|278.72|281.32|278.52|0
1649830410000|2022-04-13 06:13:30|281.51|278.71|281.51|278.71|281.51|278.71|281.51|278.71|0
1649830420000|2022-04-13 06:13:40|281.45|278.65|281.39|278.59|281.45|278.65|281.39|278.59|0
1649830430000|2022-04-13 06:13:50|281.51|278.71|281.64|278.84|281.64|278.84|281.51|278.71|0
1649830440000|2022-04-13 06:14:00|281.51|278.71|281.51|278.71|281.51|278.71|281.51|278.71|0
1649830450000|2022-04-13 06:14:10|281.39|278.59|281.39|278.59|281.39|278.59|281.39|278.59|0
1649830460000|2022-04-13 06:14:20|281.45|278.65|281.51|278.71|281.51|278.71|281.45|278.65|0
1649830470000|2022-04-13 06:14:30|281.45|278.65|281.45|278.65|281.51|278.71|281.45|278.65|0
1649830480000|2022-04-13 06:14:40|281.39|278.59|281.39|278.59|281.39|278.59|281.39|278.59|0
1649830490000|2022-04-13 06:14:50|281.26|278.46|281.26|278.46|281.26|278.46|281.26|278.46|0
1649830500000|2022-04-13 06:15:00|281.14|278.34|280.89|278.09|281.14|278.34|280.89|278.09|0
1649830510000|2022-04-13 06:15:10|280.76|277.96|280.69|277.89|280.88|278.08|280.69|277.89|0
1649830520000|2022-04-13 06:15:20|280.76|277.96|280.76|277.96|280.76|277.96|280.69|277.89|0
1649830530000|2022-04-13 06:15:30|280.82|278.02|280.76|277.96|280.82|278.02|280.76|277.96|0
1649830550000|2022-04-13 06:15:50|280.82|278.02|280.88|278.08|280.88|278.08|280.82|278.02|0
1649830560000|2022-04-13 06:16:00|281.01|278.21|281.14|278.34|281.14|278.34|280.88|278.08|0
1649830570000|2022-04-13 06:16:10|281.26|278.46|281.26|278.46|281.26|278.46|281.26|278.46|0
1649830580000|2022-04-13 06:16:20|281.14|278.34|281.26|278.46|281.26|278.46|281.14|278.34|0
1649830590000|2022-04-13 06:16:30|281.39|278.59|281.39|278.59|281.51|278.71|281.39|278.59|0
1649830600000|2022-04-13 06:16:40|281.51|278.71|281.57|278.77|281.64|278.84|281.51|278.71|0
1649830610000|2022-04-13 06:16:50|281.51|278.71|281.77|278.97|281.77|278.97|281.51|278.71|0
1649830620000|2022-04-13 06:17:00|281.83|279.03|281.83|279.03|281.83|279.03|281.83|279.03|0
1649830630000|2022-04-13 06:17:10|281.64|278.84|281.89|279.09|281.89|279.09|281.64|278.84|0
1649830660000|2022-04-13 06:17:40|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1649830680000|2022-04-13 06:18:00|281.76|278.96|281.7|278.9|281.83|279.03|281.64|278.84|0
1649830690000|2022-04-13 06:18:10|281.76|278.96|281.64|278.84|281.76|278.96|281.64|278.84|0
1649830700000|2022-04-13 06:18:20|281.51|278.71|281.51|278.71|281.51|278.71|281.51|278.71|0
1649830710000|2022-04-13 06:18:30|281.45|278.65|281.51|278.71|281.51|278.71|281.45|278.65|0
1649830720000|2022-04-13 06:18:40|281.45|278.65|281.45|278.65|281.45|278.65|281.45|278.65|0
1649830730000|2022-04-13 06:18:50|281.39|278.59|281.45|278.65|281.45|278.65|281.39|278.59|0
1649830740000|2022-04-13 06:19:00|281.51|278.71|281.51|278.71|281.51|278.71|281.51|278.71|0
1649830750000|2022-04-13 06:19:10|281.76|278.96|281.76|278.96|281.76|278.96|281.76|278.96|0
1649830760000|2022-04-13 06:19:20|281.89|279.09|282.02|279.22|282.02|279.22|281.82|279.02|0
1649830770000|2022-04-13 06:19:30|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1649830780000|2022-04-13 06:19:40|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1649830790000|2022-04-13 06:19:50|281.89|279.09|282.02|279.22|282.02|279.22|281.89|279.09|0
1649830800000|2022-04-13 06:20:00|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1649830810000|2022-04-13 06:20:10|282.02|279.22|282.14|279.34|282.14|279.34|282.02|279.22|0
1649830820000|2022-04-13 06:20:20|282.02|279.22|282.02|279.22|282.02|279.22|282.02|279.22|0
1649830830000|2022-04-13 06:20:30|281.89|279.09|281.76|278.96|281.89|279.09|281.76|278.96|0
1649830840000|2022-04-13 06:20:40|281.89|279.09|281.76|278.96|281.89|279.09|281.76|278.96|0
1649830850000|2022-04-13 06:20:50|281.64|278.84|281.26|278.46|281.64|278.84|281.26|278.46|0
1649830860000|2022-04-13 06:21:00|281.19|278.39|281.26|278.46|281.26|278.46|281.19|278.39|0
1649830870000|2022-04-13 06:21:10|281.51|278.71|281.26|278.46|281.51|278.71|281.26|278.46|0
1649830880000|2022-04-13 06:21:20|281.39|278.59|281.76|278.96|281.76|278.96|281.39|278.59|0
1649830890000|2022-04-13 06:21:30|281.64|278.84|281.89|279.09|281.95|279.15|281.64|278.84|0
1649830900000|2022-04-13 06:21:40|281.76|278.96|281.51|278.71|281.89|279.09|281.51|278.71|0
1649830910000|2022-04-13 06:21:50|281.64|278.84|281.64|278.84|281.64|278.84|281.51|278.71|0
1649830920000|2022-04-13 06:22:00|281.7|278.9|281.76|278.96|281.76|278.96|281.7|278.9|0
1649830930000|2022-04-13 06:22:10|281.64|278.84|281.64|278.84|281.76|278.96|281.64|278.84|0
1649830940000|2022-04-13 06:22:20|281.51|278.71|281.51|278.71|281.51|278.71|281.51|278.71|0
1649830950000|2022-04-13 06:22:30|281.57|278.77|281.64|278.84|281.76|278.96|281.57|278.77|0
1649830960000|2022-04-13 06:22:40|281.76|278.96|281.76|278.96|281.76|278.96|281.64|278.84|0
1649830970000|2022-04-13 06:22:50|281.89|279.09|281.95|279.15|281.95|279.15|281.89|279.09|0
1649830980000|2022-04-13 06:23:00|281.76|278.96|281.51|278.71|281.82|279.02|281.51|278.71|0
1649830990000|2022-04-13 06:23:10|281.38|278.58|281.26|278.46|281.38|278.58|281.26|278.46|0
1649831000000|2022-04-13 06:23:20|281.51|278.71|281.51|278.71|281.51|278.71|281.38|278.58|0
1649831010000|2022-04-13 06:23:30|281.64|278.84|281.64|278.84|281.7|278.9|281.64|278.84|0
1649831020000|2022-04-13 06:23:40|281.57|278.77|281.57|278.77|281.64|278.84|281.57|278.77|0
1649831030000|2022-04-13 06:23:50|281.51|278.71|281.51|278.71|281.51|278.71|281.51|278.71|0
1649831040000|2022-04-13 06:24:00|281.57|278.77|281.51|278.71|281.57|278.77|281.51|278.71|0
1649831050000|2022-04-13 06:24:10|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649831060000|2022-04-13 06:24:20|281.38|278.58|281.13|278.33|281.38|278.58|281.13|278.33|0
1649831070000|2022-04-13 06:24:30|281.07|278.27|281.13|278.33|281.13|278.33|281.07|278.27|0
1649831080000|2022-04-13 06:24:40|281.01|278.21|281.01|278.21|281.07|278.27|281.01|278.21|0
1649831090000|2022-04-13 06:24:50|281.13|278.33|281.01|278.21|281.13|278.33|281.01|278.21|0
1649831100000|2022-04-13 06:25:00|281.07|278.27|281.13|278.33|281.13|278.33|281.07|278.27|0
1649831110000|2022-04-13 06:25:10|281.19|278.39|281.13|278.33|281.19|278.39|281.13|278.33|0
1649831120000|2022-04-13 06:25:20|281.19|278.39|281.38|278.58|281.38|278.58|281.19|278.39|0
1649831130000|2022-04-13 06:25:30|281.26|278.46|281.26|278.46|281.26|278.46|281.26|278.46|0
1649831140000|2022-04-13 06:25:40|281.13|278.33|280.63|277.83|281.13|278.33|280.63|277.83|0
1649831150000|2022-04-13 06:25:50|280.56|277.76|280.56|277.76|280.56|277.76|280.56|277.76|0
1649831160000|2022-04-13 06:26:00|280.63|277.83|280.5|277.7|280.63|277.83|280.5|277.7|0
1649831170000|2022-04-13 06:26:10|280.56|277.76|280.63|277.83|280.63|277.83|280.5|277.7|0
1649831180000|2022-04-13 06:26:20|280.75|277.95|280.63|277.83|280.75|277.95|280.63|277.83|0
1649831190000|2022-04-13 06:26:30|280.56|277.76|280.56|277.76|280.63|277.83|280.56|277.76|0
1649831200000|2022-04-13 06:26:40|280.63|277.83|280.69|277.89|280.69|277.89|280.63|277.83|0
1649831210000|2022-04-13 06:26:50|280.75|277.95|280.88|278.08|280.88|278.08|280.75|277.95|0
1649831220000|2022-04-13 06:27:00|281.01|278.21|280.88|278.08|281.01|278.21|280.88|278.08|0
1649831230000|2022-04-13 06:27:10|280.94|278.14|281.01|278.21|281.01|278.21|280.88|278.08|0
1649831240000|2022-04-13 06:27:20|280.88|278.08|280.94|278.14|281.01|278.21|280.88|278.08|0
1649831250000|2022-04-13 06:27:30|281.01|278.21|281.01|278.21|281.01|278.21|281.01|278.21|0
1649831260000|2022-04-13 06:27:40|280.88|278.08|280.75|277.95|280.88|278.08|280.75|277.95|0
1649831270000|2022-04-13 06:27:50|280.88|278.08|281.01|278.21|281.01|278.21|280.88|278.08|0
1649831280000|2022-04-13 06:28:00|280.88|278.08|280.88|278.08|280.88|278.08|280.88|278.08|0
1649831290000|2022-04-13 06:28:10|280.94|278.14|281.01|278.21|281.01|278.21|280.94|278.14|0
1649831300000|2022-04-13 06:28:20|281.07|278.27|281.01|278.21|281.07|278.27|281.01|278.21|0
1649831310000|2022-04-13 06:28:30|280.94|278.14|280.88|278.08|280.94|278.14|280.88|278.08|0
1649831330000|2022-04-13 06:28:50|280.75|277.95|280.75|277.95|280.75|277.95|280.75|277.95|0
1649831340000|2022-04-13 06:29:00|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1649831350000|2022-04-13 06:29:10|280.63|277.83|280.63|277.83|280.63|277.83|280.5|277.7|0
1649831360000|2022-04-13 06:29:20|280.75|277.95|280.75|277.95|280.75|277.95|280.75|277.95|0
1649831370000|2022-04-13 06:29:30|280.63|277.83|280.5|277.7|280.63|277.83|280.5|277.7|0
1649831380000|2022-04-13 06:29:40|280.38|277.58|280.38|277.58|280.38|277.58|280.38|277.58|0
1649831390000|2022-04-13 06:29:50|280.5|277.7|280.5|277.7|280.5|277.7|280.5|277.7|0
1649831400000|2022-04-13 06:30:00|280.38|277.58|280.44|277.64|280.44|277.64|280.38|277.58|0
1649831410000|2022-04-13 06:30:10|280.5|277.7|280.38|277.58|280.5|277.7|280.38|277.58|0
1649831420000|2022-04-13 06:30:20|280.5|277.7|280.5|277.7|280.5|277.7|280.5|277.7|0
1649831430000|2022-04-13 06:30:30|280.56|277.76|280.63|277.83|280.63|277.83|280.56|277.76|0
1649831440000|2022-04-13 06:30:40|280.5|277.7|280.5|277.7|280.5|277.7|280.5|277.7|0
1649831450000|2022-04-13 06:30:50|280.38|277.58|280.38|277.58|280.38|277.58|280.38|277.58|0
1649831460000|2022-04-13 06:31:00|280.25|277.45|280.12|277.32|280.25|277.45|280|277.2|0
1649831470000|2022-04-13 06:31:10|280.18|277.38|279.87|277.07|280.18|277.38|279.87|277.07|0
1649831480000|2022-04-13 06:31:20|280|277.2|279.87|277.07|280|277.2|279.87|277.07|0
1649831490000|2022-04-13 06:31:30|279.93|277.13|279.87|277.07|280|277.2|279.87|277.07|0
1649831500000|2022-04-13 06:31:40|279.75|276.95|279.75|276.95|279.75|276.95|279.75|276.95|0
1649831510000|2022-04-13 06:31:50|279.62|276.82|279.75|276.95|279.75|276.95|279.62|276.82|0
1649831520000|2022-04-13 06:32:00|279.62|276.82|279.5|276.7|279.62|276.82|279.5|276.7|0
1649831530000|2022-04-13 06:32:10|279.62|276.82|279.62|276.82|279.62|276.82|279.62|276.82|0
1649831540000|2022-04-13 06:32:20|279.56|276.76|279.37|276.57|279.56|276.76|279.37|276.57|0
1649831550000|2022-04-13 06:32:30|279.25|276.45|279.37|276.57|279.37|276.57|279.25|276.45|0
1649831560000|2022-04-13 06:32:40|279.5|276.7|279.62|276.82|279.62|276.82|279.5|276.7|0
1649831580000|2022-04-13 06:33:00|279.56|276.76|279.37|276.57|279.56|276.76|279.37|276.57|0
1649831590000|2022-04-13 06:33:10|279.5|276.7|279.37|276.57|279.5|276.7|279.37|276.57|0
1649831600000|2022-04-13 06:33:20|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1649831610000|2022-04-13 06:33:30|279.37|276.57|279.24|276.44|279.37|276.57|279.24|276.44|0
1649831630000|2022-04-13 06:33:50|279.12|276.32|278.99|276.19|279.12|276.32|278.99|276.19|0
1649831640000|2022-04-13 06:34:00|279.05|276.25|279.12|276.32|279.12|276.32|279.05|276.25|0
1649831650000|2022-04-13 06:34:10|279.05|276.25|278.87|276.07|279.05|276.25|278.87|276.07|0
1649831660000|2022-04-13 06:34:20|278.99|276.19|278.93|276.13|278.99|276.19|278.87|276.07|0
1649831670000|2022-04-13 06:34:30|278.87|276.07|278.87|276.07|278.87|276.07|278.87|276.07|0
1649831680000|2022-04-13 06:34:40|278.74|275.94|278.87|276.07|278.87|276.07|278.74|275.94|0
1649831690000|2022-04-13 06:34:50|278.93|276.13|279.24|276.44|279.24|276.44|278.93|276.13|0
1649831700000|2022-04-13 06:35:00|279.12|276.32|278.99|276.19|279.12|276.32|278.99|276.19|0
1649831710000|2022-04-13 06:35:10|279.05|276.25|278.99|276.19|279.05|276.25|278.99|276.19|0
1649831720000|2022-04-13 06:35:20|278.93|276.13|278.87|276.07|278.99|276.19|278.87|276.07|0
1649831730000|2022-04-13 06:35:30|278.8|276|278.87|276.07|278.87|276.07|278.74|275.94|0
1649831740000|2022-04-13 06:35:40|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1649831750000|2022-04-13 06:35:50|279.05|276.25|279.12|276.32|279.12|276.32|279.05|276.25|0
1649831760000|2022-04-13 06:36:00|279.24|276.44|279.24|276.44|279.24|276.44|279.24|276.44|0
1649831770000|2022-04-13 06:36:10|279.37|276.57|279.37|276.57|279.37|276.57|279.37|276.57|0
1649831780000|2022-04-13 06:36:20|279.49|276.69|279.62|276.82|279.62|276.82|279.49|276.69|0
1649831790000|2022-04-13 06:36:30|279.55|276.75|279.62|276.82|279.62|276.82|279.55|276.75|0
1649831800000|2022-04-13 06:36:40|279.87|277.07|279.75|276.95|279.87|277.07|279.75|276.95|0
1649831810000|2022-04-13 06:36:50|279.68|276.88|279.49|276.69|279.68|276.88|279.49|276.69|0
1649831820000|2022-04-13 06:37:00|279.37|276.57|279.37|276.57|279.37|276.57|279.3|276.5|0
1649831830000|2022-04-13 06:37:10|279.3|276.5|279.3|276.5|279.37|276.57|279.3|276.5|0
1649831840000|2022-04-13 06:37:20|279.37|276.57|279.37|276.57|279.43|276.63|279.37|276.57|0
1649831850000|2022-04-13 06:37:30|279.43|276.63|279.24|276.44|279.43|276.63|279.24|276.44|0
1649831860000|2022-04-13 06:37:40|279.12|276.32|279.12|276.32|279.12|276.32|279.12|276.32|0
1649831880000|2022-04-13 06:38:00|279.18|276.38|279.12|276.32|279.18|276.38|279.12|276.32|0
1649831890000|2022-04-13 06:38:10|278.99|276.19|279.12|276.32|279.12|276.32|278.99|276.19|0
1649831910000|2022-04-13 06:38:30|279.24|276.44|279.12|276.32|279.24|276.44|279.12|276.32|0
1649831920000|2022-04-13 06:38:40|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1649831930000|2022-04-13 06:38:50|278.87|276.07|278.49|275.69|278.87|276.07|278.49|275.69|0
1649831940000|2022-04-13 06:39:00|278.62|275.82|278.62|275.82|278.74|275.94|278.62|275.82|0
1649831950000|2022-04-13 06:39:10|278.74|275.94|278.62|275.82|278.74|275.94|278.62|275.82|0
1649831980000|2022-04-13 06:39:40|278.49|275.69|278.49|275.69|278.49|275.69|278.49|275.69|0
1649832000000|2022-04-13 06:40:00|278.37|275.57|278.49|275.69|278.49|275.69|278.24|275.44|0
1649832010000|2022-04-13 06:40:10|278.62|275.82|278.74|275.94|278.74|275.94|278.62|275.82|0
1649832020000|2022-04-13 06:40:20|278.87|276.07|278.99|276.19|278.99|276.19|278.74|275.94|0
1649832030000|2022-04-13 06:40:30|278.74|275.94|278.49|275.69|278.74|275.94|278.49|275.69|0
1649832050000|2022-04-13 06:40:50|278.55|275.75|278.55|275.75|278.55|275.75|278.55|275.75|0
1649832060000|2022-04-13 06:41:00|278.49|275.69|278.62|275.82|278.62|275.82|278.49|275.69|0
1649832070000|2022-04-13 06:41:10|278.55|275.75|278.49|275.69|278.55|275.75|278.49|275.69|0
1649832090000|2022-04-13 06:41:30|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1649832100000|2022-04-13 06:41:40|278.74|275.94|278.74|275.94|278.74|275.94|278.74|275.94|0
1649832110000|2022-04-13 06:41:50|278.67|275.87|278.74|275.94|278.74|275.94|278.61|275.81|0
1649832120000|2022-04-13 06:42:00|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1649832130000|2022-04-13 06:42:10|278.74|275.94|278.74|275.94|278.74|275.94|278.74|275.94|0
1649832150000|2022-04-13 06:42:30|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1649832160000|2022-04-13 06:42:40|278.49|275.69|278.36|275.56|278.49|275.69|278.36|275.56|0
1649832170000|2022-04-13 06:42:50|278.42|275.62|278.49|275.69|278.55|275.75|278.42|275.62|0
1649832180000|2022-04-13 06:43:00|278.42|275.62|278.49|275.69|278.49|275.69|278.42|275.62|0
1649832190000|2022-04-13 06:43:10|278.61|275.81|278.74|275.94|278.74|275.94|278.61|275.81|0
1649832200000|2022-04-13 06:43:20|278.61|275.81|278.74|275.94|278.74|275.94|278.61|275.81|0
1649832210000|2022-04-13 06:43:30|278.67|275.87|278.74|275.94|278.74|275.94|278.67|275.87|0
1649832220000|2022-04-13 06:43:40|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649832240000|2022-04-13 06:44:00|278.74|275.94|278.8|276|278.8|276|278.74|275.94|0
1649832250000|2022-04-13 06:44:10|278.74|275.94|278.86|276.06|278.86|276.06|278.74|275.94|0
1649832260000|2022-04-13 06:44:20|278.8|276|278.86|276.06|278.86|276.06|278.74|275.94|0
1649832270000|2022-04-13 06:44:30|278.74|275.94|278.74|275.94|278.74|275.94|278.74|275.94|0
1649832280000|2022-04-13 06:44:40|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1649832290000|2022-04-13 06:44:50|278.55|275.75|278.49|275.69|278.61|275.81|278.49|275.69|0
1649832300000|2022-04-13 06:45:00|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1649832310000|2022-04-13 06:45:10|278.55|275.75|278.49|275.69|278.55|275.75|278.49|275.69|0
1649832320000|2022-04-13 06:45:20|278.55|275.75|278.61|275.81|278.67|275.87|278.55|275.75|0
1649832330000|2022-04-13 06:45:30|278.49|275.69|278.36|275.56|278.49|275.69|278.36|275.56|0
1649832340000|2022-04-13 06:45:40|278.42|275.62|278.42|275.62|278.42|275.62|278.42|275.62|0
1649832350000|2022-04-13 06:45:50|278.49|275.69|278.74|275.94|278.74|275.94|278.49|275.69|0
1649832360000|2022-04-13 06:46:00|278.99|276.19|278.74|275.94|278.99|276.19|278.74|275.94|0
1649832370000|2022-04-13 06:46:10|278.86|276.06|278.8|276|278.86|276.06|278.74|275.94|0
1649832380000|2022-04-13 06:46:20|278.86|276.06|278.74|275.94|278.86|276.06|278.74|275.94|0
1649832390000|2022-04-13 06:46:30|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1649832400000|2022-04-13 06:46:40|278.67|275.87|278.67|275.87|278.67|275.87|278.61|275.81|0
1649832410000|2022-04-13 06:46:50|278.74|275.94|278.74|275.94|278.74|275.94|278.61|275.81|0
1649832420000|2022-04-13 06:47:00|278.67|275.87|278.67|275.87|278.67|275.87|278.61|275.81|0
1649832430000|2022-04-13 06:47:10|278.61|275.81|278.74|275.94|278.74|275.94|278.61|275.81|0
1649832440000|2022-04-13 06:47:20|278.67|275.87|278.74|275.94|278.74|275.94|278.67|275.87|0
1649832450000|2022-04-13 06:47:30|278.36|275.56|278.36|275.56|278.36|275.56|278.36|275.56|0
1649832460000|2022-04-13 06:47:40|278.42|275.62|278.36|275.56|278.49|275.69|278.36|275.56|0
1649832470000|2022-04-13 06:47:50|278.24|275.44|278.24|275.44|278.24|275.44|278.24|275.44|0
1649832480000|2022-04-13 06:48:00|278.36|275.56|278.3|275.5|278.36|275.56|278.3|275.5|0
1649832490000|2022-04-13 06:48:10|278.24|275.44|278.3|275.5|278.36|275.56|278.24|275.44|0
1649832500000|2022-04-13 06:48:20|278.36|275.56|278.36|275.56|278.36|275.56|278.36|275.56|0
1649832510000|2022-04-13 06:48:30|278.24|275.44|278.49|275.69|278.49|275.69|278.24|275.44|0
1649832520000|2022-04-13 06:48:40|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1649832530000|2022-04-13 06:48:50|278.36|275.56|278.61|275.81|278.61|275.81|278.36|275.56|0
1649832550000|2022-04-13 06:49:10|278.74|275.94|278.74|275.94|278.74|275.94|278.74|275.94|0
1649832560000|2022-04-13 06:49:20|278.61|275.81|278.92|276.12|278.92|276.12|278.61|275.81|0
1649832570000|2022-04-13 06:49:30|278.99|276.19|279.24|276.44|279.24|276.44|278.99|276.19|0
1649832580000|2022-04-13 06:49:40|279.17|276.37|278.99|276.19|279.17|276.37|278.99|276.19|0
1649832590000|2022-04-13 06:49:50|278.86|276.06|278.8|276|278.86|276.06|278.74|275.94|0
1649832600000|2022-04-13 06:50:00|278.86|276.06|278.8|276|278.86|276.06|278.74|275.94|0
1649832610000|2022-04-13 06:50:10|278.86|276.06|278.92|276.12|278.99|276.19|278.86|276.06|0
1649832620000|2022-04-13 06:50:20|278.99|276.19|278.99|276.19|278.99|276.19|278.86|276.06|0
1649832640000|2022-04-13 06:50:40|279.05|276.25|279.11|276.31|279.11|276.31|278.99|276.19|0
1649832650000|2022-04-13 06:50:50|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1649832660000|2022-04-13 06:51:00|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649832670000|2022-04-13 06:51:10|279.17|276.37|279.11|276.31|279.17|276.37|278.99|276.19|0
1649832680000|2022-04-13 06:51:20|278.99|276.19|278.86|276.06|278.99|276.19|278.86|276.06|0
1649832690000|2022-04-13 06:51:30|278.92|276.12|278.92|276.12|278.92|276.12|278.92|276.12|0
1649832700000|2022-04-13 06:51:40|278.86|276.06|278.92|276.12|278.92|276.12|278.86|276.06|0
1649832710000|2022-04-13 06:51:50|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649832720000|2022-04-13 06:52:00|278.99|276.19|279.05|276.25|279.05|276.25|278.99|276.19|0
1649832730000|2022-04-13 06:52:10|278.99|276.19|279.11|276.31|279.11|276.31|278.99|276.19|0
1649832750000|2022-04-13 06:52:30|279.17|276.37|279.17|276.37|279.17|276.37|279.17|276.37|0
1649832760000|2022-04-13 06:52:40|279.11|276.31|279.11|276.31|279.17|276.37|279.11|276.31|0
1649832770000|2022-04-13 06:52:50|279.24|276.44|279.11|276.31|279.24|276.44|279.11|276.31|0
1649832780000|2022-04-13 06:53:00|279.24|276.44|278.99|276.19|279.24|276.44|278.99|276.19|0
1649832790000|2022-04-13 06:53:10|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649832800000|2022-04-13 06:53:20|279.11|276.31|278.99|276.19|279.11|276.31|278.99|276.19|0
1649832820000|2022-04-13 06:53:40|278.92|276.12|278.99|276.19|278.99|276.19|278.92|276.12|0
1649832830000|2022-04-13 06:53:50|278.86|276.06|278.92|276.12|278.92|276.12|278.86|276.06|0
1649832840000|2022-04-13 06:54:00|278.86|276.06|278.79|275.99|278.86|276.06|278.73|275.93|0
1649832850000|2022-04-13 06:54:10|278.73|275.93|278.79|275.99|278.79|275.99|278.73|275.93|0
1649832860000|2022-04-13 06:54:20|278.73|275.93|278.61|275.81|278.79|275.99|278.61|275.81|0
1649832870000|2022-04-13 06:54:30|278.67|275.87|278.61|275.81|278.67|275.87|278.61|275.81|0
1649832880000|2022-04-13 06:54:40|278.67|275.87|278.67|275.87|278.67|275.87|278.61|275.81|0
1649832890000|2022-04-13 06:54:50|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1649832900000|2022-04-13 06:55:00|278.48|275.68|278.36|275.56|278.48|275.68|278.36|275.56|0
1649832910000|2022-04-13 06:55:10|278.23|275.43|278.36|275.56|278.36|275.56|278.23|275.43|0
1649832920000|2022-04-13 06:55:20|278.23|275.43|277.98|275.18|278.23|275.43|277.98|275.18|0
1649832930000|2022-04-13 06:55:30|278.11|275.31|278.23|275.43|278.23|275.43|277.98|275.18|0
1649832940000|2022-04-13 06:55:40|278.17|275.37|278.17|275.37|278.17|275.37|278.17|275.37|0
1649832950000|2022-04-13 06:55:50|278.23|275.43|278.17|275.37|278.23|275.43|278.11|275.31|0
1649832960000|2022-04-13 06:56:00|278.11|275.31|278.36|275.56|278.36|275.56|278.11|275.31|0
1649832980000|2022-04-13 06:56:20|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1649832990000|2022-04-13 06:56:30|278.17|275.37|278.23|275.43|278.23|275.43|278.17|275.37|0
1649833000000|2022-04-13 06:56:40|278.36|275.56|278.17|275.37|278.36|275.56|278.17|275.37|0
1649833010000|2022-04-13 06:56:50|278.11|275.31|277.73|274.93|278.11|275.31|277.73|274.93|0
1649833020000|2022-04-13 06:57:00|277.86|275.06|277.92|275.12|277.92|275.12|277.86|275.06|0
1649833030000|2022-04-13 06:57:10|277.86|275.06|277.73|274.93|277.86|275.06|277.73|274.93|0
1649833040000|2022-04-13 06:57:20|277.48|274.68|277.61|274.81|277.61|274.81|277.48|274.68|0
1649833050000|2022-04-13 06:57:30|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1649833060000|2022-04-13 06:57:40|277.86|275.06|277.73|274.93|277.86|275.06|277.73|274.93|0
1649833070000|2022-04-13 06:57:50|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1649833080000|2022-04-13 06:58:00|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1649833090000|2022-04-13 06:58:10|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1649833100000|2022-04-13 06:58:20|277.73|274.93|277.86|275.06|277.86|275.06|277.73|274.93|0
1649833110000|2022-04-13 06:58:30|277.73|274.93|277.61|274.81|277.73|274.93|277.61|274.81|0
1649833120000|2022-04-13 06:58:40|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1649833130000|2022-04-13 06:58:50|277.86|275.06|277.86|275.06|277.86|275.06|277.79|274.99|0
1649833140000|2022-04-13 06:59:00|277.92|275.12|278.11|275.31|278.11|275.31|277.92|275.12|0
1649833150000|2022-04-13 06:59:10|277.86|275.06|277.86|275.06|277.98|275.18|277.86|275.06|0
1649833160000|2022-04-13 06:59:20|278.04|275.24|278.23|275.43|278.23|275.43|278.04|275.24|0
1649833170000|2022-04-13 06:59:30|278.36|275.56|278.36|275.56|278.36|275.56|278.36|275.56|0
1649833180000|2022-04-13 06:59:40|278.23|275.43|278.23|275.43|278.36|275.56|278.23|275.43|0
1649833190000|2022-04-13 06:59:50|278.11|275.31|278.11|275.31|278.11|275.31|278.04|275.24|0
1649833200000|2022-04-13 07:00:00|278.23|275.43|277.73|274.93|278.23|275.43|277.73|274.93|0
1649833210000|2022-04-13 07:00:10|277.86|275.06|277.42|274.62|277.86|275.06|277.42|274.62|0
1649833220000|2022-04-13 07:00:20|277.29|274.49|277.36|274.56|277.36|274.56|277.11|274.31|0
1649833230000|2022-04-13 07:00:30|277.11|274.31|276.92|274.12|277.11|274.31|276.73|273.93|0
1649833240000|2022-04-13 07:00:40|276.98|274.18|277.23|274.43|277.23|274.43|276.73|273.93|0
1649833250000|2022-04-13 07:00:50|277.11|274.31|276.98|274.18|277.29|274.49|276.98|274.18|0
1649833260000|2022-04-13 07:01:00|277.11|274.31|277.36|274.56|277.36|274.56|276.98|274.18|0
1649833270000|2022-04-13 07:01:10|277.48|274.68|277.42|274.62|277.61|274.81|277.42|274.62|0
1649833280000|2022-04-13 07:01:20|277.36|274.56|276.92|274.12|277.36|274.56|276.92|274.12|0
1649833290000|2022-04-13 07:01:30|276.98|274.18|277.36|274.56|277.36|274.56|276.98|274.18|0
1649833300000|2022-04-13 07:01:40|277.61|274.81|278.11|275.31|278.11|275.31|277.61|274.81|0
1649833310000|2022-04-13 07:01:50|278.23|275.43|278.48|275.68|278.48|275.68|278.23|275.43|0
1649833320000|2022-04-13 07:02:00|278.36|275.56|278.73|275.93|278.98|276.18|278.36|275.56|0
1649833330000|2022-04-13 07:02:10|278.86|276.06|278.73|275.93|278.86|276.06|278.73|275.93|0
1649833340000|2022-04-13 07:02:20|278.86|276.06|279.11|276.31|279.11|276.31|278.86|276.06|0
1649833350000|2022-04-13 07:02:30|279.23|276.43|279.23|276.43|279.23|276.43|279.23|276.43|0
1649833360000|2022-04-13 07:02:40|279.11|276.31|279.11|276.31|279.11|276.31|278.98|276.18|0
1649833370000|2022-04-13 07:02:50|279.23|276.43|279.11|276.31|279.29|276.49|279.11|276.31|0
1649833380000|2022-04-13 07:03:00|278.86|276.06|279.23|276.43|279.23|276.43|278.86|276.06|0
1649833390000|2022-04-13 07:03:10|279.36|276.56|279.11|276.31|279.36|276.56|279.11|276.31|0
1649833400000|2022-04-13 07:03:20|279.23|276.43|279.23|276.43|279.36|276.56|279.23|276.43|0
1649833410000|2022-04-13 07:03:30|279.36|276.56|279.23|276.43|279.36|276.56|279.23|276.43|0
1649833420000|2022-04-13 07:03:40|279.48|276.68|279.23|276.43|279.48|276.68|279.23|276.43|0
1649833430000|2022-04-13 07:03:50|279.29|276.49|279.42|276.62|279.42|276.62|279.29|276.49|0
1649833440000|2022-04-13 07:04:00|279.29|276.49|278.98|276.18|279.29|276.49|278.98|276.18|0
1649833450000|2022-04-13 07:04:10|278.54|275.74|277.98|275.18|278.54|275.74|277.98|275.18|0
1649833460000|2022-04-13 07:04:20|278.04|275.24|278.1|275.3|278.1|275.3|278.04|275.24|0
1649833470000|2022-04-13 07:04:30|277.85|275.05|277.48|274.68|277.85|275.05|277.48|274.68|0
1649833480000|2022-04-13 07:04:40|277.23|274.43|277.11|274.31|277.23|274.43|277.11|274.31|0
1649833490000|2022-04-13 07:04:50|277.04|274.24|276.86|274.06|277.04|274.24|276.86|274.06|0
1649833500000|2022-04-13 07:05:00|277.03|274.63|277.15|274.75|277.46|275.06|277.03|274.63|0
1649833510000|2022-04-13 07:05:10|277.03|274.63|276.9|274.5|277.03|274.63|276.9|274.5|0
1649833520000|2022-04-13 07:05:20|276.78|274.38|276.9|274.5|277.03|274.63|276.78|274.38|0
1649833530000|2022-04-13 07:05:30|276.66|274.26|276.78|274.38|276.78|274.38|276.66|274.26|0
1649833540000|2022-04-13 07:05:40|276.66|274.26|276.41|274.01|276.66|274.26|276.41|274.01|0
1649833550000|2022-04-13 07:05:50|276.28|273.88|275.78|273.38|276.28|273.88|275.78|273.38|0
1649833560000|2022-04-13 07:06:00|275.66|273.26|275.66|273.26|275.78|273.38|275.53|273.13|0
1649833570000|2022-04-13 07:06:10|275.78|273.38|275.59|273.19|275.78|273.38|275.59|273.19|0
1649833580000|2022-04-13 07:06:20|275.53|273.13|275.22|272.82|275.53|273.13|275.22|272.82|0
1649833590000|2022-04-13 07:06:30|275.28|272.88|275.53|273.13|275.53|273.13|275.28|272.88|0
1649833600000|2022-04-13 07:06:40|275.91|273.51|275.91|273.51|276.09|273.69|275.91|273.51|0
1649833610000|2022-04-13 07:06:50|275.78|273.38|275.91|273.51|275.91|273.51|275.78|273.38|0
1649833620000|2022-04-13 07:07:00|275.78|273.38|275.28|272.88|275.78|273.38|275.28|272.88|0
1649833630000|2022-04-13 07:07:10|275.41|273.01|275.16|272.76|275.47|273.07|275.16|272.76|0
1649833640000|2022-04-13 07:07:20|275.28|272.88|274.54|272.14|275.28|272.88|274.54|272.14|0
1649833650000|2022-04-13 07:07:30|274.41|272.01|274.29|271.89|274.54|272.14|274.29|271.89|0
1649833660000|2022-04-13 07:07:40|274.41|272.01|274.17|271.77|274.41|272.01|274.17|271.77|0
1649833670000|2022-04-13 07:07:50|274.41|272.01|274.41|272.01|274.41|272.01|274.41|272.01|0
1649833680000|2022-04-13 07:08:00|274.29|271.89|274.29|271.89|274.66|272.26|274.29|271.89|0
1649833690000|2022-04-13 07:08:10|274.6|272.2|274.54|272.14|274.66|272.26|274.54|272.14|0
1649833700000|2022-04-13 07:08:20|274.79|272.39|274.66|272.26|274.79|272.39|274.66|272.26|0
1649833710000|2022-04-13 07:08:30|274.35|271.95|274.29|271.89|274.41|272.01|274.29|271.89|0
1649833720000|2022-04-13 07:08:40|274.17|271.77|274.04|271.64|274.17|271.77|274.04|271.64|0
1649833730000|2022-04-13 07:08:50|274.17|271.77|274.17|271.77|274.29|271.89|274.17|271.77|0
1649833740000|2022-04-13 07:09:00|274.1|271.7|274.54|272.14|274.54|272.14|274.1|271.7|0
1649833750000|2022-04-13 07:09:10|274.17|271.77|274.04|271.64|274.17|271.77|274.04|271.64|0
1649833760000|2022-04-13 07:09:20|273.92|271.52|273.79|271.39|273.98|271.58|273.79|271.39|0
1649833770000|2022-04-13 07:09:30|273.92|271.52|273.79|271.39|273.92|271.52|273.79|271.39|0
1649833780000|2022-04-13 07:09:40|273.92|271.52|274.1|271.7|274.1|271.7|273.92|271.52|0
1649833790000|2022-04-13 07:09:50|274.17|271.77|274.17|271.77|274.29|271.89|274.17|271.77|0
1649833800000|2022-04-13 07:10:00|274.04|271.64|274.29|271.89|274.29|271.89|273.79|271.39|0
1649833810000|2022-04-13 07:10:10|274.17|271.77|274.29|271.89|274.29|271.89|274.16|271.76|0
1649833820000|2022-04-13 07:10:20|274.16|271.76|274.66|272.26|274.66|272.26|274.16|271.76|0
1649833830000|2022-04-13 07:10:30|274.54|272.14|274.16|271.76|274.54|272.14|274.16|271.76|0
1649833840000|2022-04-13 07:10:40|274.29|271.89|274.91|272.51|274.91|272.51|274.29|271.89|0
1649833850000|2022-04-13 07:10:50|274.79|272.39|274.91|272.51|274.91|272.51|274.79|272.39|0
1649833860000|2022-04-13 07:11:00|275.16|272.76|274.79|272.39|275.28|272.88|274.79|272.39|0
1649833870000|2022-04-13 07:11:10|274.66|272.26|274.91|272.51|274.91|272.51|274.6|272.2|0
1649833880000|2022-04-13 07:11:20|274.72|272.32|274.66|272.26|274.72|272.32|274.6|272.2|0
1649833890000|2022-04-13 07:11:30|274.54|272.14|274.29|271.89|274.54|272.14|274.29|271.89|0
1649833900000|2022-04-13 07:11:40|274.16|271.76|274.1|271.7|274.16|271.76|274.1|271.7|0
1649833910000|2022-04-13 07:11:50|274.16|271.76|274.04|271.64|274.22|271.82|274.04|271.64|0
1649833920000|2022-04-13 07:12:00|273.92|271.52|274.04|271.64|274.04|271.64|273.92|271.52|0
1649833930000|2022-04-13 07:12:10|273.92|271.52|274.16|271.76|274.16|271.76|273.92|271.52|0
1649833940000|2022-04-13 07:12:20|274.41|272.01|274.54|272.14|274.66|272.26|274.41|272.01|0
1649833950000|2022-04-13 07:12:30|274.16|271.76|274.35|271.95|274.41|272.01|274.16|271.76|0
1649833960000|2022-04-13 07:12:40|274.41|272.01|274.29|271.89|274.41|272.01|274.16|271.76|0
1649833970000|2022-04-13 07:12:50|274.41|272.01|274.54|272.14|274.54|272.14|274.41|272.01|0
1649833980000|2022-04-13 07:13:00|274.91|272.51|274.72|272.32|274.91|272.51|274.6|272.2|0
1649833990000|2022-04-13 07:13:10|274.91|272.51|274.97|272.57|274.97|272.57|274.91|272.51|0
1649834000000|2022-04-13 07:13:20|274.91|272.51|274.66|272.26|275.03|272.63|274.66|272.26|0
1649834010000|2022-04-13 07:13:30|274.78|272.38|274.97|272.57|274.97|272.57|274.78|272.38|0
1649834020000|2022-04-13 07:13:40|275.03|272.63|274.97|272.57|275.16|272.76|274.97|272.57|0
1649834030000|2022-04-13 07:13:50|274.91|272.51|275.03|272.63|275.16|272.76|274.91|272.51|0
1649834040000|2022-04-13 07:14:00|275.09|272.69|275.41|273.01|275.41|273.01|275.09|272.69|0
1649834050000|2022-04-13 07:14:10|275.47|273.07|275.53|273.13|275.53|273.13|275.41|273.01|0
1649834060000|2022-04-13 07:14:20|275.59|273.19|275.47|273.07|275.59|273.19|275.28|272.88|0
1649834070000|2022-04-13 07:14:30|275.53|273.13|275.41|273.01|275.53|273.13|275.41|273.01|0
1649834080000|2022-04-13 07:14:40|275.28|272.88|275.16|272.76|275.28|272.88|275.16|272.76|0
1649834090000|2022-04-13 07:14:50|275.03|272.63|274.78|272.38|275.03|272.63|274.66|272.26|0
1649834100000|2022-04-13 07:15:00|274.72|272.32|274.66|272.26|274.72|272.32|274.54|272.14|0
1649834110000|2022-04-13 07:15:10|274.59|272.19|274.41|272.01|274.59|272.19|274.41|272.01|0
1649834120000|2022-04-13 07:15:20|274.54|272.14|274.78|272.38|274.78|272.38|274.54|272.14|0
1649834130000|2022-04-13 07:15:30|274.91|272.51|274.72|272.32|274.91|272.51|274.66|272.26|0
1649834140000|2022-04-13 07:15:40|274.78|272.38|275.16|272.76|275.16|272.76|274.66|272.26|0
1649834150000|2022-04-13 07:15:50|275.03|272.63|275.16|272.76|275.16|272.76|275.03|272.63|0
1649834160000|2022-04-13 07:16:00|275.28|272.88|275.4|273|275.4|273|275.16|272.76|0
1649834170000|2022-04-13 07:16:10|275.9|273.5|276.03|273.63|276.03|273.63|275.9|273.5|0
1649834180000|2022-04-13 07:16:20|275.96|273.56|275.96|273.56|275.96|273.56|275.96|273.56|0
1649834190000|2022-04-13 07:16:30|276.03|273.63|276.09|273.69|276.09|273.69|275.96|273.56|0
1649834200000|2022-04-13 07:16:40|276.15|273.75|276.15|273.75|276.15|273.75|276.15|273.75|0
1649834210000|2022-04-13 07:16:50|276.34|273.94|276.34|273.94|276.4|274|276.28|273.88|0
1649834220000|2022-04-13 07:17:00|276.4|274|276.53|274.13|276.53|274.13|276.4|274|0
1649834230000|2022-04-13 07:17:10|276.77|274.37|276.9|274.5|276.9|274.5|276.65|274.25|0
1649834240000|2022-04-13 07:17:20|276.65|274.25|276.77|274.37|276.77|274.37|276.65|274.25|0
1649834250000|2022-04-13 07:17:30|276.96|274.56|276.9|274.5|277.02|274.62|276.9|274.5|0
1649834260000|2022-04-13 07:17:40|276.83|274.43|276.83|274.43|276.9|274.5|276.83|274.43|0
1649834270000|2022-04-13 07:17:50|276.9|274.5|276.71|274.31|276.9|274.5|276.71|274.31|0
1649834280000|2022-04-13 07:18:00|276.53|274.13|276.46|274.06|276.53|274.13|276.46|274.06|0
1649834290000|2022-04-13 07:18:10|276.58|274.18|276.52|274.12|276.77|274.37|276.52|274.12|0
1649834300000|2022-04-13 07:18:20|276.4|274|276.4|274|276.4|274|276.34|273.94|0
1649834310000|2022-04-13 07:18:30|276.46|274.06|276.4|274|276.65|274.25|276.4|274|0
1649834320000|2022-04-13 07:18:40|276.46|274.06|276.65|274.25|276.65|274.25|276.46|274.06|0
1649834330000|2022-04-13 07:18:50|276.77|274.37|276.65|274.25|276.77|274.37|276.58|274.18|0
1649834340000|2022-04-13 07:19:00|276.52|274.12|276.28|273.88|276.52|274.12|276.28|273.88|0
1649834350000|2022-04-13 07:19:10|276.03|273.63|275.96|273.56|276.03|273.63|275.96|273.56|0
1649834360000|2022-04-13 07:19:20|275.9|273.5|275.9|273.5|276.03|273.63|275.78|273.38|0
1649834370000|2022-04-13 07:19:30|276.03|273.63|275.65|273.25|276.03|273.63|275.53|273.13|0
1649834380000|2022-04-13 07:19:40|275.53|273.13|275.4|273|275.53|273.13|275.4|273|0
1649834390000|2022-04-13 07:19:50|276.03|273.63|275.65|273.25|276.03|273.63|275.65|273.25|0
1649834400000|2022-04-13 07:20:00|275.59|273.19|275.53|273.13|275.65|273.25|275.4|273|0
1649834410000|2022-04-13 07:20:10|275.65|273.25|276.03|273.63|276.15|273.75|275.65|273.25|0
1649834420000|2022-04-13 07:20:20|276.15|273.75|276.15|273.75|276.15|273.75|276.03|273.63|0
1649834430000|2022-04-13 07:20:30|276.09|273.69|275.9|273.5|276.09|273.69|275.9|273.5|0
1649834440000|2022-04-13 07:20:40|276.03|273.63|276.09|273.69|276.09|273.69|276.03|273.63|0
1649834450000|2022-04-13 07:20:50|276.15|273.75|276.65|274.25|276.65|274.25|276.15|273.75|0
1649834460000|2022-04-13 07:21:00|276.9|274.5|277.02|274.62|277.15|274.75|276.9|274.5|0
1649834470000|2022-04-13 07:21:10|277.4|275|277.46|275.06|277.52|275.12|277.4|275|0
1649834480000|2022-04-13 07:21:20|277.33|274.93|277.15|274.75|277.4|275|277.15|274.75|0
1649834490000|2022-04-13 07:21:30|277.21|274.81|277.02|274.62|277.21|274.81|277.02|274.62|0
1649834500000|2022-04-13 07:21:40|277.08|274.68|277.27|274.87|277.27|274.87|277.02|274.62|0
1649834510000|2022-04-13 07:21:50|277.4|275|277.77|275.37|277.77|275.37|277.4|275|0
1649834520000|2022-04-13 07:22:00|277.9|275.5|277.9|275.5|277.9|275.5|277.9|275.5|0
1649834530000|2022-04-13 07:22:10|278.08|275.68|278.33|275.93|278.65|276.25|278.08|275.68|0
1649834540000|2022-04-13 07:22:20|278.4|276|278.52|276.12|278.52|276.12|278.4|276|0
1649834550000|2022-04-13 07:22:30|278.4|276|278.27|275.87|278.4|276|278.27|275.87|0
1649834560000|2022-04-13 07:22:40|278.02|275.62|277.9|275.5|278.02|275.62|277.77|275.37|0
1649834570000|2022-04-13 07:22:50|278.15|275.75|277.71|275.31|278.15|275.75|277.52|275.12|0
1649834580000|2022-04-13 07:23:00|277.46|275.06|277.27|274.87|277.46|275.06|277.15|274.75|0
1649834590000|2022-04-13 07:23:10|276.9|274.5|276.77|274.37|276.9|274.5|276.77|274.37|0
1649834600000|2022-04-13 07:23:20|276.65|274.25|276.83|274.43|276.83|274.43|276.65|274.25|0
1649834610000|2022-04-13 07:23:30|276.9|274.5|276.65|274.25|276.9|274.5|276.65|274.25|0
1649834620000|2022-04-13 07:23:40|276.77|274.37|276.9|274.5|277.02|274.62|276.65|274.25|0
1649834630000|2022-04-13 07:23:50|277.02|274.62|276.27|273.87|277.02|274.62|276.27|273.87|0
1649834640000|2022-04-13 07:24:00|276.15|273.75|275.9|273.5|276.27|273.87|275.9|273.5|0
1649834650000|2022-04-13 07:24:10|275.96|273.56|275.9|273.5|276.02|273.62|275.9|273.5|0
1649834660000|2022-04-13 07:24:20|276.52|274.12|276.9|274.5|276.9|274.5|276.52|274.12|0
1649834670000|2022-04-13 07:24:30|276.65|274.25|276.65|274.25|276.77|274.37|276.52|274.12|0
1649834680000|2022-04-13 07:24:40|276.4|274|276.46|274.06|276.52|274.12|276.4|274|0
1649834690000|2022-04-13 07:24:50|276.58|274.18|276.77|274.37|276.77|274.37|276.46|274.06|0
1649834700000|2022-04-13 07:25:00|276.9|274.5|276.52|274.12|276.9|274.5|276.52|274.12|0
1649834710000|2022-04-13 07:25:10|276.27|273.87|276.08|273.68|276.27|273.87|276.08|273.68|0
1649834720000|2022-04-13 07:25:20|276.15|273.75|276.02|273.62|276.27|273.87|276.02|273.62|0
1649834730000|2022-04-13 07:25:30|276.27|273.87|276.15|273.75|276.27|273.87|276.15|273.75|0
1649834740000|2022-04-13 07:25:40|276.27|273.87|276.27|273.87|276.27|273.87|276.27|273.87|0
1649834750000|2022-04-13 07:25:50|276.52|274.12|276.65|274.25|276.65|274.25|276.46|274.06|0
1649834760000|2022-04-13 07:26:00|276.52|274.12|276.52|274.12|276.52|274.12|276.46|274.06|0
1649834770000|2022-04-13 07:26:10|276.46|274.06|276.4|274|276.52|274.12|276.4|274|0
1649834780000|2022-04-13 07:26:20|276.46|274.06|276.15|273.75|276.46|274.06|276.15|273.75|0
1649834790000|2022-04-13 07:26:30|276.08|273.68|276.33|273.93|276.33|273.93|276.08|273.68|0
1649834800000|2022-04-13 07:26:40|276.4|274|276.27|273.87|276.52|274.12|276.27|273.87|0
1649834810000|2022-04-13 07:26:50|276.21|273.81|276.15|273.75|276.21|273.81|276.15|273.75|0
1649834820000|2022-04-13 07:27:00|276.27|273.87|276.46|274.06|276.65|274.25|276.27|273.87|0
1649834830000|2022-04-13 07:27:10|276.4|274|276.4|274|276.4|274|276.27|273.87|0
1649834840000|2022-04-13 07:27:20|276.15|273.75|276.33|273.93|276.33|273.93|276.15|273.75|0
1649834850000|2022-04-13 07:27:30|276.27|273.87|276.27|273.87|276.27|273.87|276.27|273.87|0
1649834860000|2022-04-13 07:27:40|276.15|273.75|276.15|273.75|276.15|273.75|276.02|273.62|0
1649834870000|2022-04-13 07:27:50|276.27|273.87|276.65|274.25|276.65|274.25|276.27|273.87|0
1649834880000|2022-04-13 07:28:00|276.58|274.18|277.02|274.62|277.02|274.62|276.58|274.18|0
1649834890000|2022-04-13 07:28:10|277.14|274.74|277.77|275.37|277.77|275.37|277.14|274.74|0
1649834900000|2022-04-13 07:28:20|277.7|275.3|277.52|275.12|277.7|275.3|277.52|275.12|0
1649834910000|2022-04-13 07:28:30|277.64|275.24|277.08|274.68|277.64|275.24|277.08|274.68|0
1649834920000|2022-04-13 07:28:40|277.02|274.62|277.02|274.62|277.14|274.74|277.02|274.62|0
1649834930000|2022-04-13 07:28:50|277.08|274.68|277.02|274.62|277.08|274.68|277.02|274.62|0
1649834940000|2022-04-13 07:29:00|276.89|274.49|276.46|274.06|277.02|274.62|276.46|274.06|0
1649834950000|2022-04-13 07:29:10|276.65|274.25|276.52|274.12|276.65|274.25|276.33|273.93|0
1649834960000|2022-04-13 07:29:20|276.58|274.18|276.83|274.43|276.83|274.43|276.58|274.18|0
1649834970000|2022-04-13 07:29:30|276.95|274.55|277.08|274.68|277.14|274.74|276.95|274.55|0
1649834980000|2022-04-13 07:29:40|277.14|274.74|276.7|274.3|277.14|274.74|276.7|274.3|0
1649834990000|2022-04-13 07:29:50|276.64|274.24|276.77|274.37|276.77|274.37|276.52|274.12|0
1649835000000|2022-04-13 07:30:00|276.83|274.43|276.27|273.87|276.83|274.43|276.27|273.87|0
1649835020000|2022-04-13 07:30:20|276.21|273.81|276.4|274|276.4|274|276.21|273.81|0
1649835030000|2022-04-13 07:30:30|276.27|273.87|276.27|273.87|276.27|273.87|276.15|273.75|0
1649835040000|2022-04-13 07:30:40|276.21|273.81|276.39|273.99|276.52|274.12|276.21|273.81|0
1649835050000|2022-04-13 07:30:50|276.45|274.05|276.15|273.75|276.52|274.12|276.15|273.75|0
1649835060000|2022-04-13 07:31:00|276.27|273.87|276.15|273.75|276.39|273.99|276.15|273.75|0
1649835070000|2022-04-13 07:31:10|276.08|273.68|275.9|273.5|276.08|273.68|275.9|273.5|0
1649835080000|2022-04-13 07:31:20|275.77|273.37|275.4|273|275.77|273.37|275.4|273|0
1649835090000|2022-04-13 07:31:30|275.27|272.87|275.15|272.75|275.27|272.87|275.15|272.75|0
1649835100000|2022-04-13 07:31:40|275.03|272.63|275.15|272.75|275.15|272.75|275.03|272.63|0
1649835110000|2022-04-13 07:31:50|275.27|272.87|275.21|272.81|275.27|272.87|275.21|272.81|0
1649835120000|2022-04-13 07:32:00|275.15|272.75|275.52|273.12|275.52|273.12|275.15|272.75|0
1649835130000|2022-04-13 07:32:10|275.33|272.93|275.27|272.87|275.46|273.06|275.27|272.87|0
1649835140000|2022-04-13 07:32:20|275.15|272.75|275.15|272.75|275.15|272.75|275.15|272.75|0
1649835150000|2022-04-13 07:32:30|275.27|272.87|275.4|273|275.4|273|275.27|272.87|0
1649835160000|2022-04-13 07:32:40|275.65|273.25|275.77|273.37|275.77|273.37|275.52|273.12|0
1649835170000|2022-04-13 07:32:50|276.02|273.62|275.96|273.56|276.02|273.62|275.96|273.56|0
1649835180000|2022-04-13 07:33:00|276.02|273.62|276.33|273.93|276.33|273.93|275.96|273.56|0
1649835190000|2022-04-13 07:33:10|276.2|273.8|276.02|273.62|276.27|273.87|276.02|273.62|0
1649835200000|2022-04-13 07:33:20|275.77|273.37|275.77|273.37|275.77|273.37|275.77|273.37|0
1649835210000|2022-04-13 07:33:30|275.9|273.5|275.71|273.31|275.9|273.5|275.71|273.31|0
1649835220000|2022-04-13 07:33:40|275.77|273.37|275.71|273.31|275.9|273.5|275.71|273.31|0
1649835230000|2022-04-13 07:33:50|275.52|273.12|275.9|273.5|275.9|273.5|275.52|273.12|0
1649835240000|2022-04-13 07:34:00|275.71|273.31|275.46|273.06|275.71|273.31|275.46|273.06|0
1649835250000|2022-04-13 07:34:10|275.4|273|275.65|273.25|275.65|273.25|275.4|273|0
1649835260000|2022-04-13 07:34:20|275.52|273.12|275.4|273|275.52|273.12|275.4|273|0
1649835270000|2022-04-13 07:34:30|275.46|273.06|275.52|273.12|275.65|273.25|275.46|273.06|0
1649835280000|2022-04-13 07:34:40|275.65|273.25|275.89|273.49|275.89|273.49|275.52|273.12|0
1649835290000|2022-04-13 07:34:50|276.02|273.62|275.77|273.37|276.02|273.62|275.71|273.31|0
1649835300000|2022-04-13 07:35:00|275.89|273.49|275.77|273.37|276.02|273.62|275.77|273.37|0
1649835310000|2022-04-13 07:35:10|275.83|273.43|276.08|273.68|276.14|273.74|275.83|273.43|0
1649835320000|2022-04-13 07:35:20|276.14|273.74|276.33|273.93|276.33|273.93|276.14|273.74|0
1649835330000|2022-04-13 07:35:30|276.89|274.49|277.2|274.8|277.33|274.93|276.89|274.49|0
1649835340000|2022-04-13 07:35:40|277.02|274.62|277.64|275.24|277.64|275.24|277.02|274.62|0
1649835350000|2022-04-13 07:35:50|277.77|275.37|277.52|275.12|277.77|275.37|277.39|274.99|0
1649835360000|2022-04-13 07:36:00|277.58|275.18|277.58|275.18|277.58|275.18|277.39|274.99|0
1649835370000|2022-04-13 07:36:10|277.52|275.12|277.64|275.24|277.64|275.24|277.52|275.12|0
1649835380000|2022-04-13 07:36:20|277.27|274.87|277.08|274.68|277.27|274.87|277.08|274.68|0
1649835390000|2022-04-13 07:36:30|276.89|274.49|276.52|274.12|276.89|274.49|276.52|274.12|0
1649835400000|2022-04-13 07:36:40|276.45|274.05|276.58|274.18|276.58|274.18|276.45|274.05|0
1649835410000|2022-04-13 07:36:50|276.77|274.37|276.52|274.12|276.77|274.37|276.39|273.99|0
1649835420000|2022-04-13 07:37:00|277.02|274.62|277.02|274.62|277.45|275.05|277.02|274.62|0
1649835430000|2022-04-13 07:37:10|276.89|274.49|276.83|274.43|276.89|274.49|276.77|274.37|0
1649835440000|2022-04-13 07:37:20|276.89|274.49|277.08|274.68|277.08|274.68|276.89|274.49|0
1649835450000|2022-04-13 07:37:30|277.27|274.87|277.14|274.74|277.27|274.87|277.02|274.62|0
1649835460000|2022-04-13 07:37:40|277.33|274.93|277.52|275.12|277.52|275.12|277.33|274.93|0
1649835470000|2022-04-13 07:37:50|277.39|274.99|277.27|274.87|277.39|274.99|277.27|274.87|0
1649835480000|2022-04-13 07:38:00|277.52|275.12|277.33|274.93|277.52|275.12|277.33|274.93|0
1649835490000|2022-04-13 07:38:10|277.27|274.87|277.27|274.87|277.33|274.93|277.14|274.74|0
1649835500000|2022-04-13 07:38:20|277.33|274.93|277.2|274.8|277.33|274.93|277.2|274.8|0
1649835510000|2022-04-13 07:38:30|277.27|274.87|276.89|274.49|277.27|274.87|276.89|274.49|0
1649835520000|2022-04-13 07:38:40|277.14|274.74|277.26|274.86|277.26|274.86|277.14|274.74|0
1649835530000|2022-04-13 07:38:50|277.39|274.99|277.39|274.99|277.51|275.11|277.39|274.99|0
1649835540000|2022-04-13 07:39:00|277.51|275.11|277.76|275.36|277.76|275.36|277.51|275.11|0
1649835550000|2022-04-13 07:39:10|277.64|275.24|277.7|275.3|277.7|275.3|277.51|275.11|0
1649835560000|2022-04-13 07:39:20|277.89|275.49|277.95|275.55|277.95|275.55|277.89|275.49|0
1649835570000|2022-04-13 07:39:30|277.89|275.49|277.89|275.49|277.89|275.49|277.89|275.49|0
1649835580000|2022-04-13 07:39:40|277.95|275.55|277.76|275.36|277.95|275.55|277.76|275.36|0
1649835590000|2022-04-13 07:39:50|277.89|275.49|277.45|275.05|277.89|275.49|277.45|275.05|0
1649835600000|2022-04-13 07:40:00|277.51|275.11|277.39|274.99|277.51|275.11|277.32|274.92|0
1649835610000|2022-04-13 07:40:10|277.26|274.86|277.26|274.86|277.26|274.86|277.26|274.86|0
1649835620000|2022-04-13 07:40:20|277.64|275.24|277.76|275.36|277.76|275.36|277.57|275.17|0
1649835630000|2022-04-13 07:40:30|277.7|275.3|277.89|275.49|277.89|275.49|277.7|275.3|0
1649835640000|2022-04-13 07:40:40|277.82|275.42|277.76|275.36|277.82|275.42|277.76|275.36|0
1649835650000|2022-04-13 07:40:50|281.86|279.46|281.93|279.53|282.06|279.66|281.86|279.46|0
1649835660000|2022-04-13 07:41:00|281.99|279.59|275.98|273.58|281.99|279.59|275.98|273.58|0
1649835670000|2022-04-13 07:41:10|275.92|273.52|276.23|273.83|276.23|273.83|275.92|273.52|0
1649835680000|2022-04-13 07:41:20|276.36|273.96|276.73|274.33|276.73|274.33|276.23|273.83|0
1649835690000|2022-04-13 07:41:30|276.48|274.08|276.98|274.58|276.98|274.58|276.48|274.08|0
1649835700000|2022-04-13 07:41:40|276.92|274.52|276.86|274.46|276.98|274.58|276.86|274.46|0
1649835710000|2022-04-13 07:41:50|276.48|274.08|276.73|274.33|276.73|274.33|276.48|274.08|0
1649835720000|2022-04-13 07:42:00|276.86|274.46|276.73|274.33|276.86|274.46|276.73|274.33|0
1649835730000|2022-04-13 07:42:10|276.61|274.21|276.23|273.83|276.67|274.27|276.23|273.83|0
1649835740000|2022-04-13 07:42:20|276.29|273.89|276.48|274.08|276.48|274.08|276.29|273.89|0
1649835750000|2022-04-13 07:42:30|276.36|273.96|276.54|274.14|276.61|274.21|276.36|273.96|0
1649835760000|2022-04-13 07:42:40|276.61|274.21|276.48|274.08|276.61|274.21|276.42|274.02|0
1649835770000|2022-04-13 07:42:50|276.73|274.33|276.61|274.21|276.86|274.46|276.61|274.21|0
1649835780000|2022-04-13 07:43:00|276.48|274.08|276.67|274.27|276.73|274.33|276.48|274.08|0
1649835790000|2022-04-13 07:43:10|276.73|274.33|276.73|274.33|276.73|274.33|276.61|274.21|0
1649835800000|2022-04-13 07:43:20|276.67|274.27|276.61|274.21|276.73|274.33|276.61|274.21|0
1649835810000|2022-04-13 07:43:30|276.48|274.08|276.48|274.08|276.48|274.08|276.48|274.08|0
1649835820000|2022-04-13 07:43:40|276.61|274.21|276.86|274.46|276.86|274.46|276.61|274.21|0
1649835830000|2022-04-13 07:43:50|276.73|274.33|276.73|274.33|276.73|274.33|276.61|274.21|0
1649835840000|2022-04-13 07:44:00|276.86|274.46|276.79|274.39|276.86|274.46|276.79|274.39|0
1649835850000|2022-04-13 07:44:10|276.73|274.33|276.61|274.21|276.73|274.33|276.61|274.21|0
1649835860000|2022-04-13 07:44:20|276.73|274.33|276.61|274.21|276.73|274.33|276.61|274.21|0
1649835880000|2022-04-13 07:44:40|276.73|274.33|276.98|274.58|276.98|274.58|276.73|274.33|0
1649835890000|2022-04-13 07:44:50|276.92|274.52|276.92|274.52|276.92|274.52|276.86|274.46|0
1649835900000|2022-04-13 07:45:00|276.98|274.58|276.86|274.46|276.98|274.58|276.86|274.46|0
1649835910000|2022-04-13 07:45:10|276.98|274.58|276.98|274.58|276.98|274.58|276.98|274.58|0
1649835920000|2022-04-13 07:45:20|277.11|274.71|276.92|274.52|277.23|274.83|276.92|274.52|0
1649835930000|2022-04-13 07:45:30|276.79|274.39|276.61|274.21|276.79|274.39|276.48|274.08|0
1649835940000|2022-04-13 07:45:40|276.73|274.33|276.61|274.21|276.79|274.39|276.61|274.21|0
1649835950000|2022-04-13 07:45:50|276.67|274.27|276.61|274.21|276.67|274.27|276.54|274.14|0
1649835960000|2022-04-13 07:46:00|276.54|274.14|276.61|274.21|276.61|274.21|276.54|274.14|0
1649835970000|2022-04-13 07:46:10|276.67|274.27|276.73|274.33|276.73|274.33|276.67|274.27|0
1649835980000|2022-04-13 07:46:20|276.61|274.21|276.6|274.2|276.61|274.21|276.54|274.14|0
1649835990000|2022-04-13 07:46:30|276.73|274.33|276.66|274.26|276.73|274.33|276.6|274.2|0
1649836000000|2022-04-13 07:46:40|276.6|274.2|276.54|274.14|276.6|274.2|276.54|274.14|0
1649836010000|2022-04-13 07:46:50|276.6|274.2|276.98|274.58|277.11|274.71|276.6|274.2|0
1649836020000|2022-04-13 07:47:00|276.85|274.45|277.11|274.71|277.11|274.71|276.85|274.45|0
1649836030000|2022-04-13 07:47:10|277.23|274.83|277.36|274.96|277.36|274.96|277.11|274.71|0
1649836040000|2022-04-13 07:47:20|277.04|274.64|276.98|274.58|277.04|274.64|276.73|274.33|0
1649836050000|2022-04-13 07:47:30|276.91|274.51|276.98|274.58|276.98|274.58|276.91|274.51|0
1649836060000|2022-04-13 07:47:40|276.85|274.45|276.85|274.45|276.85|274.45|276.85|274.45|0
1649836070000|2022-04-13 07:47:50|276.98|274.58|277.23|274.83|277.23|274.83|276.98|274.58|0
1649836080000|2022-04-13 07:48:00|277.36|274.96|277.23|274.83|277.36|274.96|277.23|274.83|0
1649836090000|2022-04-13 07:48:10|277.16|274.76|277.16|274.76|277.16|274.76|277.16|274.76|0
1649836100000|2022-04-13 07:48:20|277.23|274.83|277.1|274.7|277.23|274.83|277.1|274.7|0
1649836110000|2022-04-13 07:48:30|277.23|274.83|276.98|274.58|277.23|274.83|276.98|274.58|0
1649836120000|2022-04-13 07:48:40|277.16|274.76|277.1|274.7|277.16|274.76|277.1|274.7|0
1649836130000|2022-04-13 07:48:50|277.16|274.76|277.23|274.83|277.23|274.83|277.1|274.7|0
1649836140000|2022-04-13 07:49:00|277.16|274.76|277.48|275.08|277.48|275.08|277.16|274.76|0
1649836150000|2022-04-13 07:49:10|277.54|275.14|277.54|275.14|277.61|275.21|277.54|275.14|0
1649836160000|2022-04-13 07:49:20|277.48|275.08|277.41|275.01|277.61|275.21|277.41|275.01|0
1649836170000|2022-04-13 07:49:30|277.23|274.83|277.1|274.7|277.35|274.95|277.1|274.7|0
1649836180000|2022-04-13 07:49:40|277.23|274.83|277.29|274.89|277.29|274.89|277.16|274.76|0
1649836190000|2022-04-13 07:49:50|277.35|274.95|277.23|274.83|277.41|275.01|277.23|274.83|0
1649836200000|2022-04-13 07:50:00|277.29|274.89|277.35|274.95|277.35|274.95|277.23|274.83|0
1649836210000|2022-04-13 07:50:10|277.23|274.83|277.41|275.01|277.48|275.08|277.23|274.83|0
1649836220000|2022-04-13 07:50:20|277.35|274.95|277.1|274.7|277.41|275.01|277.1|274.7|0
1649836230000|2022-04-13 07:50:30|277.16|274.76|277.1|274.7|277.16|274.76|276.98|274.58|0
1649836240000|2022-04-13 07:50:40|277.04|274.64|277.29|274.89|277.35|274.95|277.04|274.64|0
1649836250000|2022-04-13 07:50:50|277.35|274.95|276.85|274.45|277.35|274.95|276.85|274.45|0
1649836260000|2022-04-13 07:51:00|276.98|274.58|276.6|274.2|276.98|274.58|276.6|274.2|0
1649836270000|2022-04-13 07:51:10|276.79|274.39|276.66|274.26|276.79|274.39|276.6|274.2|0
1649836280000|2022-04-13 07:51:20|276.73|274.33|277.04|274.64|277.04|274.64|276.73|274.33|0
1649836290000|2022-04-13 07:51:30|277.1|274.7|276.85|274.45|277.1|274.7|276.85|274.45|0
1649836300000|2022-04-13 07:51:40|276.73|274.33|276.73|274.33|276.73|274.33|276.73|274.33|0
1649836310000|2022-04-13 07:51:50|276.6|274.2|276.6|274.2|276.6|274.2|276.6|274.2|0
1649836320000|2022-04-13 07:52:00|276.79|274.39|276.6|274.2|276.79|274.39|276.6|274.2|0
1649836330000|2022-04-13 07:52:10|276.66|274.26|276.66|274.26|276.66|274.26|276.66|274.26|0
1649836340000|2022-04-13 07:52:20|276.6|274.2|276.41|274.01|276.6|274.2|276.41|274.01|0
1649836350000|2022-04-13 07:52:30|276.35|273.95|276.29|273.89|276.35|273.95|276.29|273.89|0
1649836360000|2022-04-13 07:52:40|276.1|273.7|275.85|273.45|276.1|273.7|275.85|273.45|0
1649836370000|2022-04-13 07:52:50|275.79|273.39|275.73|273.33|275.85|273.45|275.73|273.33|0
1649836380000|2022-04-13 07:53:00|275.85|273.45|275.73|273.33|275.85|273.45|275.6|273.2|0
1649836390000|2022-04-13 07:53:10|275.85|273.45|276.1|273.7|276.1|273.7|275.85|273.45|0
1649836400000|2022-04-13 07:53:20|276.04|273.64|275.98|273.58|276.1|273.7|275.98|273.58|0
1649836410000|2022-04-13 07:53:30|276.1|273.7|276.23|273.83|276.23|273.83|276.1|273.7|0
1649836420000|2022-04-13 07:53:40|276.16|273.76|276.23|273.83|276.23|273.83|276.1|273.7|0
1649836430000|2022-04-13 07:53:50|276.04|273.64|276.1|273.7|276.1|273.7|276.04|273.64|0
1649836440000|2022-04-13 07:54:00|276.35|273.95|276.35|273.95|276.48|274.08|276.35|273.95|0
1649836450000|2022-04-13 07:54:10|276.48|274.08|276.35|273.95|276.48|274.08|276.35|273.95|0
1649836460000|2022-04-13 07:54:20|276.48|274.08|276.6|274.2|276.6|274.2|276.48|274.08|0
1649836470000|2022-04-13 07:54:30|276.48|274.08|276.23|273.83|276.48|274.08|276.23|273.83|0
1649836480000|2022-04-13 07:54:40|276.48|274.08|276.23|273.83|276.48|274.08|276.23|273.83|0
1649836490000|2022-04-13 07:54:50|276.29|273.89|276.23|273.83|276.29|273.89|276.23|273.83|0
1649836500000|2022-04-13 07:55:00|276.1|273.7|276.23|273.83|276.23|273.83|276.1|273.7|0
1649836510000|2022-04-13 07:55:10|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1649836520000|2022-04-13 07:55:20|276.48|274.08|276.48|274.08|276.48|274.08|276.48|274.08|0
1649836530000|2022-04-13 07:55:30|276.6|274.2|276.41|274.01|276.6|274.2|276.29|273.89|0
1649836540000|2022-04-13 07:55:40|276.1|273.7|276.48|274.08|276.6|274.2|276.1|273.7|0
1649836550000|2022-04-13 07:55:50|276.35|273.95|276.48|274.08|276.48|274.08|276.35|273.95|0
1649836560000|2022-04-13 07:56:00|276.35|273.95|276.41|274.01|276.48|274.08|276.35|273.95|0
1649836570000|2022-04-13 07:56:10|276.35|273.95|276.6|274.2|276.6|274.2|276.35|273.95|0
1649836580000|2022-04-13 07:56:20|276.73|274.33|276.73|274.33|276.73|274.33|276.66|274.26|0
1649836590000|2022-04-13 07:56:30|276.66|274.26|276.66|274.26|276.66|274.26|276.6|274.2|0
1649836600000|2022-04-13 07:56:40|276.54|274.14|276.35|273.95|276.54|274.14|276.35|273.95|0
1649836610000|2022-04-13 07:56:50|276.48|274.08|276.48|274.08|276.48|274.08|276.48|274.08|0
1649836620000|2022-04-13 07:57:00|276.6|274.2|276.54|274.14|276.6|274.2|276.54|274.14|0
1649836630000|2022-04-13 07:57:10|276.48|274.08|275.98|273.58|276.48|274.08|275.98|273.58|0
1649836640000|2022-04-13 07:57:20|275.91|273.51|275.85|273.45|275.91|273.51|275.79|273.39|0
1649836650000|2022-04-13 07:57:30|275.91|273.51|275.98|273.58|275.98|273.58|275.91|273.51|0
1649836660000|2022-04-13 07:57:40|275.91|273.51|275.73|273.33|275.98|273.58|275.73|273.33|0
1649836670000|2022-04-13 07:57:50|275.23|272.83|275.35|272.95|275.41|273.01|275.23|272.83|0
1649836680000|2022-04-13 07:58:00|275.41|273.01|275.48|273.08|275.48|273.08|275.23|272.83|0
1649836690000|2022-04-13 07:58:10|275.41|273.01|275.29|272.89|275.41|273.01|275.23|272.83|0
1649836700000|2022-04-13 07:58:20|275.35|272.95|275.54|273.14|275.54|273.14|275.35|272.95|0
1649836710000|2022-04-13 07:58:30|275.23|272.83|275.1|272.7|275.35|272.95|275.1|272.7|0
1649836720000|2022-04-13 07:58:40|275.04|272.64|275.23|272.83|275.35|272.95|275.04|272.64|0
1649836730000|2022-04-13 07:58:50|275.35|272.95|275.23|272.83|275.35|272.95|275.23|272.83|0
1649836740000|2022-04-13 07:59:00|275.16|272.76|275.23|272.83|275.23|272.83|275.16|272.76|0
1649836750000|2022-04-13 07:59:10|275.1|272.7|274.98|272.58|275.1|272.7|274.98|272.58|0
1649836760000|2022-04-13 07:59:20|275.04|272.64|275.6|273.2|275.6|273.2|275.04|272.64|0
1649836770000|2022-04-13 07:59:30|275.48|273.08|275.48|273.08|275.48|273.08|275.48|273.08|0
1649836780000|2022-04-13 07:59:40|275.53|273.13|275.53|273.13|275.53|273.13|275.53|273.13|0
1649836790000|2022-04-13 07:59:50|275.72|273.32|275.6|273.2|275.72|273.32|275.53|273.13|0
1649836800000|2022-04-13 08:00:00|275.47|273.07|275.6|273.2|275.6|273.2|275.47|273.07|0
1649836810000|2022-04-13 08:00:10|275.47|273.07|275.35|272.95|275.47|273.07|275.35|272.95|0
1649836820000|2022-04-13 08:00:20|275.29|272.89|275.1|272.7|275.29|272.89|275.1|272.7|0
1649836830000|2022-04-13 08:00:30|275.16|272.76|275.16|272.76|275.16|272.76|275.16|272.76|0
1649836840000|2022-04-13 08:00:40|275.23|272.83|275.35|272.95|275.35|272.95|275.16|272.76|0
1649836850000|2022-04-13 08:00:50|275.41|273.01|275.72|273.32|275.72|273.32|275.35|272.95|0
1649836860000|2022-04-13 08:01:00|275.97|273.57|276.03|273.63|276.03|273.63|275.97|273.57|0
1649836870000|2022-04-13 08:01:10|276.22|273.82|276.1|273.7|276.22|273.82|276.1|273.7|0
1649836880000|2022-04-13 08:01:20|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1649836890000|2022-04-13 08:01:30|276.35|273.95|276.47|274.07|276.6|274.2|276.35|273.95|0
1649836900000|2022-04-13 08:01:40|276.6|274.2|276.53|274.13|276.6|274.2|276.53|274.13|0
1649836910000|2022-04-13 08:01:50|276.6|274.2|276.72|274.32|276.72|274.32|276.6|274.2|0
1649836920000|2022-04-13 08:02:00|276.97|274.57|277.1|274.7|277.1|274.7|276.97|274.57|0
1649836930000|2022-04-13 08:02:10|277.28|274.88|277.6|275.2|277.6|275.2|277.28|274.88|0
1649836940000|2022-04-13 08:02:20|277.35|274.95|277.47|275.07|277.47|275.07|277.22|274.82|0
1649836950000|2022-04-13 08:02:30|277.53|275.13|277.47|275.07|277.53|275.13|277.47|275.07|0
1649836960000|2022-04-13 08:02:40|277.6|275.2|277.6|275.2|277.72|275.32|277.6|275.2|0
1649836970000|2022-04-13 08:02:50|277.72|275.32|277.72|275.32|277.85|275.45|277.72|275.32|0
1649836980000|2022-04-13 08:03:00|277.85|275.45|278.23|275.83|278.23|275.83|277.85|275.45|0
1649836990000|2022-04-13 08:03:10|278.29|275.89|278.35|275.95|278.35|275.95|278.1|275.7|0
1649837000000|2022-04-13 08:03:20|278.23|275.83|278.35|275.95|278.35|275.95|278.23|275.83|0
1649837010000|2022-04-13 08:03:30|278.41|276.01|278.35|275.95|278.48|276.08|278.35|275.95|0
1649837020000|2022-04-13 08:03:40|278.41|276.01|278.29|275.89|278.41|276.01|278.29|275.89|0
1649837030000|2022-04-13 08:03:50|278.35|275.95|278.1|275.7|278.35|275.95|278.1|275.7|0
1649837040000|2022-04-13 08:04:00|277.85|275.45|277.72|275.32|277.85|275.45|277.72|275.32|0
1649837050000|2022-04-13 08:04:10|277.78|275.38|277.85|275.45|277.85|275.45|277.78|275.38|0
1649837060000|2022-04-13 08:04:20|277.97|275.57|277.72|275.32|277.97|275.57|277.72|275.32|0
1649837070000|2022-04-13 08:04:30|277.85|275.45|277.47|275.07|277.85|275.45|277.47|275.07|0
1649837080000|2022-04-13 08:04:40|277.6|275.2|277.6|275.2|277.6|275.2|277.6|275.2|0
1649837090000|2022-04-13 08:04:50|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649837100000|2022-04-13 08:05:00|277.41|275.01|277.66|275.26|277.66|275.26|277.41|275.01|0
1649837110000|2022-04-13 08:05:10|277.6|275.2|277.97|275.57|277.97|275.57|277.6|275.2|0
1649837120000|2022-04-13 08:05:20|278.1|275.7|277.85|275.45|278.1|275.7|277.85|275.45|0
1649837130000|2022-04-13 08:05:30|277.91|275.51|278.41|276.01|278.41|276.01|277.91|275.51|0
1649837140000|2022-04-13 08:05:40|278.48|276.08|278.98|276.58|279.1|276.7|278.48|276.08|0
1649837150000|2022-04-13 08:05:50|279.1|276.7|279.23|276.83|279.23|276.83|279.1|276.7|0
1649837160000|2022-04-13 08:06:00|278.98|276.58|279.1|276.7|279.1|276.7|278.85|276.45|0
1649837170000|2022-04-13 08:06:10|278.98|276.58|279.1|276.7|279.23|276.83|278.98|276.58|0
1649837180000|2022-04-13 08:06:20|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649837200000|2022-04-13 08:06:40|278.91|276.51|279.1|276.7|279.1|276.7|278.91|276.51|0
1649837210000|2022-04-13 08:06:50|278.98|276.58|278.91|276.51|278.98|276.58|278.91|276.51|0
1649837220000|2022-04-13 08:07:00|278.85|276.45|278.6|276.2|278.85|276.45|278.35|275.95|0
1649837230000|2022-04-13 08:07:10|278.91|276.51|278.85|276.45|278.91|276.51|278.85|276.45|0
1649837240000|2022-04-13 08:07:20|278.91|276.51|278.79|276.39|278.91|276.51|278.73|276.33|0
1649837250000|2022-04-13 08:07:30|278.73|276.33|278.79|276.39|278.85|276.45|278.6|276.2|0
1649837260000|2022-04-13 08:07:40|278.98|276.58|278.91|276.51|278.98|276.58|278.85|276.45|0
1649837270000|2022-04-13 08:07:50|278.85|276.45|278.98|276.58|279.1|276.7|278.85|276.45|0
1649837280000|2022-04-13 08:08:00|279.35|276.95|278.98|276.58|279.35|276.95|278.98|276.58|0
1649837290000|2022-04-13 08:08:10|278.91|276.51|278.91|276.51|278.91|276.51|278.91|276.51|0
1649837300000|2022-04-13 08:08:20|278.85|276.45|278.91|276.51|278.91|276.51|278.85|276.45|0
1649837310000|2022-04-13 08:08:30|278.85|276.45|278.98|276.58|278.98|276.58|278.85|276.45|0
1649837320000|2022-04-13 08:08:40|279.16|276.76|279.1|276.7|279.23|276.83|279.1|276.7|0
1649837330000|2022-04-13 08:08:50|279.23|276.83|279.23|276.83|279.23|276.83|279.1|276.7|0
1649837340000|2022-04-13 08:09:00|279.16|276.76|279.1|276.7|279.16|276.76|279.1|276.7|0
1649837350000|2022-04-13 08:09:10|278.98|276.58|278.85|276.45|278.98|276.58|278.85|276.45|0
1649837360000|2022-04-13 08:09:20|278.98|276.58|278.85|276.45|278.98|276.58|278.85|276.45|0
1649837370000|2022-04-13 08:09:30|278.73|276.33|278.6|276.2|278.73|276.33|278.6|276.2|0
1649837380000|2022-04-13 08:09:40|278.73|276.33|278.73|276.33|278.73|276.33|278.6|276.2|0
1649837390000|2022-04-13 08:09:50|278.66|276.26|278.6|276.2|278.66|276.26|278.6|276.2|0
1649837400000|2022-04-13 08:10:00|278.47|276.07|278.53|276.13|278.6|276.2|278.47|276.07|0
1649837410000|2022-04-13 08:10:10|278.47|276.07|278.22|275.82|278.6|276.2|278.22|275.82|0
1649837420000|2022-04-13 08:10:20|278.35|275.95|277.97|275.57|278.35|275.95|277.97|275.57|0
1649837430000|2022-04-13 08:10:30|277.91|275.51|277.91|275.51|277.91|275.51|277.72|275.32|0
1649837440000|2022-04-13 08:10:40|277.97|275.57|278.35|275.95|278.35|275.95|277.97|275.57|0
1649837450000|2022-04-13 08:10:50|278.22|275.82|278.35|275.95|278.35|275.95|278.16|275.76|0
1649837460000|2022-04-13 08:11:00|278.47|276.07|278.1|275.7|278.47|276.07|278.1|275.7|0
1649837470000|2022-04-13 08:11:10|277.97|275.57|278.1|275.7|278.1|275.7|277.97|275.57|0
1649837480000|2022-04-13 08:11:20|278.16|275.76|278.03|275.63|278.16|275.76|278.03|275.63|0
1649837490000|2022-04-13 08:11:30|277.97|275.57|278.22|275.82|278.22|275.82|277.97|275.57|0
1649837500000|2022-04-13 08:11:40|278.28|275.88|278.35|275.95|278.35|275.95|278.28|275.88|0
1649837510000|2022-04-13 08:11:50|278.22|275.82|278.1|275.7|278.22|275.82|278.1|275.7|0
1649837520000|2022-04-13 08:12:00|278.16|275.76|278.35|275.95|278.35|275.95|278.16|275.76|0
1649837530000|2022-04-13 08:12:10|278.28|275.88|278.1|275.7|278.28|275.88|278.1|275.7|0
1649837540000|2022-04-13 08:12:20|278.22|275.82|277.85|275.45|278.22|275.82|277.85|275.45|0
1649837550000|2022-04-13 08:12:30|277.72|275.32|277.85|275.45|277.85|275.45|277.72|275.32|0
1649837560000|2022-04-13 08:12:40|277.78|275.38|277.85|275.45|277.85|275.45|277.78|275.38|0
1649837570000|2022-04-13 08:12:50|277.78|275.38|277.72|275.32|277.78|275.38|277.72|275.32|0
1649837580000|2022-04-13 08:13:00|277.85|275.45|277.6|275.2|277.85|275.45|277.6|275.2|0
1649837590000|2022-04-13 08:13:10|277.66|275.26|277.66|275.26|277.66|275.26|277.6|275.2|0
1649837600000|2022-04-13 08:13:20|277.59|275.19|277.22|274.82|277.59|275.19|277.09|274.69|0
1649837610000|2022-04-13 08:13:30|277.09|274.69|277.59|275.19|277.59|275.19|277.09|274.69|0
1649837620000|2022-04-13 08:13:40|277.53|275.13|277.53|275.13|277.53|275.13|277.53|275.13|0
1649837630000|2022-04-13 08:13:50|277.47|275.07|277.47|275.07|277.47|275.07|277.34|274.94|0
1649837640000|2022-04-13 08:14:00|277.65|275.25|277.72|275.32|277.72|275.32|277.65|275.25|0
1649837650000|2022-04-13 08:14:10|277.47|275.07|277.34|274.94|277.47|275.07|277.34|274.94|0
1649837660000|2022-04-13 08:14:20|277.22|274.82|277.28|274.88|277.28|274.88|277.22|274.82|0
1649837670000|2022-04-13 08:14:30|277.22|274.82|277.22|274.82|277.22|274.82|277.09|274.69|0
1649837690000|2022-04-13 08:14:50|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649837700000|2022-04-13 08:15:00|277.22|274.82|277.97|275.57|277.97|275.57|277.22|274.82|0
1649837710000|2022-04-13 08:15:10|277.91|275.51|277.84|275.44|277.91|275.51|277.84|275.44|0
1649837720000|2022-04-13 08:15:20|277.78|275.38|277.84|275.44|277.84|275.44|277.78|275.38|0
1649837730000|2022-04-13 08:15:30|277.9|275.5|277.97|275.57|277.97|275.57|277.9|275.5|0
1649837740000|2022-04-13 08:15:40|277.9|275.5|277.9|275.5|277.9|275.5|277.9|275.5|0
1649837750000|2022-04-13 08:15:50|277.84|275.44|277.9|275.5|277.9|275.5|277.84|275.44|0
1649837760000|2022-04-13 08:16:00|277.84|275.44|278.28|275.88|278.28|275.88|277.84|275.44|0
1649837770000|2022-04-13 08:16:10|278.22|275.82|277.84|275.44|278.35|275.95|277.84|275.44|0
1649837780000|2022-04-13 08:16:20|277.72|275.32|277.53|275.13|277.72|275.32|277.53|275.13|0
1649837790000|2022-04-13 08:16:30|277.47|275.07|277.59|275.19|277.72|275.32|277.47|275.07|0
1649837800000|2022-04-13 08:16:40|277.65|275.25|277.9|275.5|277.9|275.5|277.59|275.19|0
1649837810000|2022-04-13 08:16:50|277.84|275.44|277.84|275.44|277.84|275.44|277.78|275.38|0
1649837820000|2022-04-13 08:17:00|278.09|275.69|277.9|275.5|278.09|275.69|277.9|275.5|0
1649837830000|2022-04-13 08:17:10|277.97|275.57|277.97|275.57|278.09|275.69|277.97|275.57|0
1649837840000|2022-04-13 08:17:20|278.03|275.63|277.84|275.44|278.09|275.69|277.84|275.44|0
1649837850000|2022-04-13 08:17:30|277.72|275.32|277.65|275.25|277.72|275.32|277.65|275.25|0
1649837860000|2022-04-13 08:17:40|277.72|275.32|277.72|275.32|277.72|275.32|277.65|275.25|0
1649837880000|2022-04-13 08:18:00|277.65|275.25|277.47|275.07|277.65|275.25|277.47|275.07|0
1649837890000|2022-04-13 08:18:10|277.59|275.19|277.65|275.25|277.65|275.25|277.59|275.19|0
1649837900000|2022-04-13 08:18:20|277.59|275.19|277.59|275.19|277.59|275.19|277.53|275.13|0
1649837910000|2022-04-13 08:18:30|277.65|275.25|277.65|275.25|277.72|275.32|277.59|275.19|0
1649837920000|2022-04-13 08:18:40|277.59|275.19|277.59|275.19|277.65|275.25|277.53|275.13|0
1649837930000|2022-04-13 08:18:50|277.65|275.25|277.72|275.32|277.72|275.32|277.65|275.25|0
1649837940000|2022-04-13 08:19:00|277.84|275.44|277.84|275.44|277.84|275.44|277.84|275.44|0
1649837950000|2022-04-13 08:19:10|277.72|275.32|277.47|275.07|277.72|275.32|277.47|275.07|0
1649837960000|2022-04-13 08:19:20|277.22|274.82|277.09|274.69|277.28|274.88|277.09|274.69|0
1649837970000|2022-04-13 08:19:30|277.22|274.82|277.22|274.82|277.22|274.82|277.22|274.82|0
1649837980000|2022-04-13 08:19:40|277.34|274.94|277.22|274.82|277.34|274.94|277.22|274.82|0
1649837990000|2022-04-13 08:19:50|277.09|274.69|277.09|274.69|277.09|274.69|277.09|274.69|0
1649838000000|2022-04-13 08:20:00|277.03|274.63|277.09|274.69|277.09|274.69|277.03|274.63|0
1649838010000|2022-04-13 08:20:10|276.97|274.57|277.03|274.63|277.03|274.63|276.97|274.57|0
1649838020000|2022-04-13 08:20:20|276.97|274.57|277.03|274.63|277.03|274.63|276.97|274.57|0
1649838030000|2022-04-13 08:20:30|276.97|274.57|276.9|274.5|276.97|274.57|276.72|274.32|0
1649838040000|2022-04-13 08:20:40|276.97|274.57|276.97|274.57|276.97|274.57|276.97|274.57|0
1649838050000|2022-04-13 08:20:50|276.84|274.44|276.84|274.44|276.84|274.44|276.84|274.44|0
1649838060000|2022-04-13 08:21:00|276.78|274.38|276.72|274.32|276.78|274.38|276.72|274.32|0
1649838070000|2022-04-13 08:21:10|276.65|274.25|276.46|274.06|276.65|274.25|276.46|274.06|0
1649838080000|2022-04-13 08:21:20|276.59|274.19|276.59|274.19|276.59|274.19|276.59|274.19|0
1649838090000|2022-04-13 08:21:30|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1649838100000|2022-04-13 08:21:40|276.78|274.38|276.84|274.44|276.84|274.44|276.71|274.31|0
1649838110000|2022-04-13 08:21:50|276.9|274.5|276.84|274.44|276.9|274.5|276.84|274.44|0
1649838120000|2022-04-13 08:22:00|276.97|274.57|276.77|274.37|276.97|274.57|276.77|274.37|0
1649838130000|2022-04-13 08:22:10|276.59|274.19|276.84|274.44|276.84|274.44|276.59|274.19|0
1649838140000|2022-04-13 08:22:20|276.96|274.56|276.96|274.56|276.96|274.56|276.96|274.56|0
1649838160000|2022-04-13 08:22:40|277.09|274.69|277.09|274.69|277.09|274.69|276.96|274.56|0
1649838170000|2022-04-13 08:22:50|277.15|274.75|277.15|274.75|277.15|274.75|277.15|274.75|0
1649838180000|2022-04-13 08:23:00|277.09|274.69|277.28|274.88|277.28|274.88|277.09|274.69|0
1649838190000|2022-04-13 08:23:10|277.34|274.94|277.34|274.94|277.34|274.94|277.34|274.94|0
1649838200000|2022-04-13 08:23:20|277.21|274.81|277.27|274.87|277.27|274.87|277.21|274.81|0
1649838210000|2022-04-13 08:23:30|277.34|274.94|277.34|274.94|277.34|274.94|277.34|274.94|0
1649838220000|2022-04-13 08:23:40|277.4|275|277.34|274.94|277.4|275|277.34|274.94|0
1649838230000|2022-04-13 08:23:50|277.47|275.07|277.34|274.94|277.47|275.07|277.34|274.94|0
1649838240000|2022-04-13 08:24:00|277.27|274.87|277.21|274.81|277.27|274.87|277.21|274.81|0
1649838250000|2022-04-13 08:24:10|277.09|274.69|277.21|274.81|277.21|274.81|277.09|274.69|0
1649838270000|2022-04-13 08:24:30|277.34|274.94|277.34|274.94|277.34|274.94|277.34|274.94|0
1649838280000|2022-04-13 08:24:40|277.27|274.87|277.21|274.81|277.27|274.87|277.21|274.81|0
1649838290000|2022-04-13 08:24:50|277.34|274.94|277.27|274.87|277.34|274.94|277.27|274.87|0
1649838300000|2022-04-13 08:25:00|277.34|274.94|277.09|274.69|277.34|274.94|277.09|274.69|0
1649838310000|2022-04-13 08:25:10|276.96|274.56|277.09|274.69|277.09|274.69|276.96|274.56|0
1649838320000|2022-04-13 08:25:20|277.02|274.62|277.02|274.62|277.02|274.62|276.96|274.56|0
1649838330000|2022-04-13 08:25:30|276.96|274.56|276.96|274.56|276.96|274.56|276.84|274.44|0
1649838340000|2022-04-13 08:25:40|276.84|274.44|276.84|274.44|276.84|274.44|276.84|274.44|0
1649838350000|2022-04-13 08:25:50|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1649838360000|2022-04-13 08:26:00|276.59|274.19|276.46|274.06|276.59|274.19|276.46|274.06|0
1649838370000|2022-04-13 08:26:10|276.34|273.94|276.21|273.81|276.34|273.94|276.21|273.81|0
1649838380000|2022-04-13 08:26:20|275.96|273.56|275.71|273.31|275.96|273.56|275.71|273.31|0
1649838390000|2022-04-13 08:26:30|275.96|273.56|275.71|273.31|276.02|273.62|275.71|273.31|0
1649838400000|2022-04-13 08:26:40|275.59|273.19|275.71|273.31|275.71|273.31|275.59|273.19|0
1649838410000|2022-04-13 08:26:50|275.77|273.37|275.96|273.56|275.96|273.56|275.77|273.37|0
1649838420000|2022-04-13 08:27:00|276.21|273.81|276.21|273.81|276.21|273.81|276.09|273.69|0
1649838430000|2022-04-13 08:27:10|276.09|273.69|276.15|273.75|276.15|273.75|276.02|273.62|0
1649838440000|2022-04-13 08:27:20|276.21|273.81|276.09|273.69|276.21|273.81|275.96|273.56|0
1649838450000|2022-04-13 08:27:30|276.02|273.62|276.09|273.69|276.09|273.69|276.02|273.62|0
1649838460000|2022-04-13 08:27:40|276.15|273.75|275.96|273.56|276.15|273.75|275.96|273.56|0
1649838470000|2022-04-13 08:27:50|276.09|273.69|275.96|273.56|276.09|273.69|275.96|273.56|0
1649838480000|2022-04-13 08:28:00|275.84|273.44|275.96|273.56|275.96|273.56|275.84|273.44|0
1649838490000|2022-04-13 08:28:10|275.84|273.44|276.02|273.62|276.02|273.62|275.84|273.44|0
1649838500000|2022-04-13 08:28:20|275.96|273.56|276.21|273.81|276.21|273.81|275.96|273.56|0
1649838510000|2022-04-13 08:28:30|276.09|273.69|276.27|273.87|276.27|273.87|275.96|273.56|0
1649838520000|2022-04-13 08:28:40|276.34|273.94|276.21|273.81|276.34|273.94|276.21|273.81|0
1649838530000|2022-04-13 08:28:50|276.34|273.94|276.59|274.19|276.59|274.19|276.34|273.94|0
1649838540000|2022-04-13 08:29:00|276.52|274.12|276.71|274.31|276.71|274.31|276.46|274.06|0
1649838550000|2022-04-13 08:29:10|276.65|274.25|276.59|274.19|276.65|274.25|276.59|274.19|0
1649838560000|2022-04-13 08:29:20|276.46|274.06|276.52|274.12|276.59|274.19|276.46|274.06|0
1649838570000|2022-04-13 08:29:30|276.71|274.31|276.59|274.19|276.71|274.31|276.59|274.19|0
1649838580000|2022-04-13 08:29:40|276.27|273.87|276.27|273.87|276.27|273.87|276.21|273.81|0
1649838590000|2022-04-13 08:29:50|276.09|273.69|276.09|273.69|276.09|273.69|275.96|273.56|0
1649838600000|2022-04-13 08:30:00|275.96|273.56|275.84|273.44|276.09|273.69|275.84|273.44|0
1649838610000|2022-04-13 08:30:10|275.77|273.37|275.96|273.56|275.96|273.56|275.77|273.37|0
1649838620000|2022-04-13 08:30:20|275.84|273.44|275.46|273.06|275.84|273.44|275.46|273.06|0
1649838630000|2022-04-13 08:30:30|275.59|273.19|275.34|272.94|275.59|273.19|275.34|272.94|0
1649838640000|2022-04-13 08:30:40|275.46|273.06|275.59|273.19|275.59|273.19|275.46|273.06|0
1649838650000|2022-04-13 08:30:50|275.46|273.06|275.71|273.31|275.71|273.31|275.46|273.06|0
1649838660000|2022-04-13 08:31:00|275.84|273.44|275.96|273.56|275.96|273.56|275.84|273.44|0
1649838670000|2022-04-13 08:31:10|275.84|273.44|275.96|273.56|275.96|273.56|275.84|273.44|0
1649838680000|2022-04-13 08:31:20|275.84|273.44|275.96|273.56|275.96|273.56|275.84|273.44|0
1649838690000|2022-04-13 08:31:30|276.09|273.69|276.15|273.75|276.15|273.75|276.09|273.69|0
1649838700000|2022-04-13 08:31:40|276.21|273.81|276.15|273.75|276.21|273.81|276.15|273.75|0
1649838710000|2022-04-13 08:31:50|276.09|273.69|276.21|273.81|276.21|273.81|276.09|273.69|0
1649838720000|2022-04-13 08:32:00|276.34|273.94|276.46|274.06|276.46|274.06|276.34|273.94|0
1649838730000|2022-04-13 08:32:10|276.59|274.19|276.71|274.31|276.71|274.31|276.59|274.19|0
1649838740000|2022-04-13 08:32:20|276.59|274.19|276.59|274.19|276.59|274.19|276.59|274.19|0
1649838750000|2022-04-13 08:32:30|276.71|274.31|276.34|273.94|276.71|274.31|276.34|273.94|0
1649838760000|2022-04-13 08:32:40|276.59|274.19|276.59|274.19|276.71|274.31|276.59|274.19|0
1649838770000|2022-04-13 08:32:50|276.71|274.31|276.59|274.19|276.71|274.31|276.59|274.19|0
1649838780000|2022-04-13 08:33:00|276.71|274.31|276.58|274.18|276.71|274.31|276.58|274.18|0
1649838790000|2022-04-13 08:33:10|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649838800000|2022-04-13 08:33:20|276.46|274.06|276.46|274.06|276.46|274.06|276.46|274.06|0
1649838820000|2022-04-13 08:33:40|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1649838830000|2022-04-13 08:33:50|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649838840000|2022-04-13 08:34:00|276.46|274.06|276.52|274.12|276.58|274.18|276.46|274.06|0
1649838850000|2022-04-13 08:34:10|276.58|274.18|276.71|274.31|276.71|274.31|276.58|274.18|0
1649838860000|2022-04-13 08:34:20|276.83|274.43|276.71|274.31|276.83|274.43|276.71|274.31|0
1649838870000|2022-04-13 08:34:30|276.83|274.43|276.71|274.31|276.83|274.43|276.71|274.31|0
1649838880000|2022-04-13 08:34:40|276.58|274.18|276.71|274.31|276.71|274.31|276.58|274.18|0
1649838890000|2022-04-13 08:34:50|276.77|274.37|276.71|274.31|276.77|274.37|276.71|274.31|0
1649838900000|2022-04-13 08:35:00|276.77|274.37|276.46|274.06|276.77|274.37|276.46|274.06|0
1649838910000|2022-04-13 08:35:10|276.33|273.93|276.46|274.06|276.46|274.06|276.33|273.93|0
1649838920000|2022-04-13 08:35:20|276.58|274.18|276.21|273.81|276.58|274.18|276.21|273.81|0
1649838930000|2022-04-13 08:35:30|276.27|273.87|276.27|273.87|276.27|273.87|276.27|273.87|0
1649838940000|2022-04-13 08:35:40|276.21|273.81|275.83|273.43|276.21|273.81|275.83|273.43|0
1649838950000|2022-04-13 08:35:50|275.71|273.31|275.83|273.43|275.83|273.43|275.71|273.31|0
1649838960000|2022-04-13 08:36:00|275.96|273.56|276.02|273.62|276.08|273.68|275.96|273.56|0
1649838970000|2022-04-13 08:36:10|276.08|273.68|276.08|273.68|276.14|273.74|276.08|273.68|0
1649838980000|2022-04-13 08:36:20|276.14|273.74|276.14|273.74|276.21|273.81|276.14|273.74|0
1649838990000|2022-04-13 08:36:30|276.21|273.81|275.83|273.43|276.21|273.81|275.83|273.43|0
1649839010000|2022-04-13 08:36:50|276.21|273.81|276.21|273.81|276.27|273.87|276.21|273.81|0
1649839020000|2022-04-13 08:37:00|276.27|273.87|276.33|273.93|276.33|273.93|276.21|273.81|0
1649839030000|2022-04-13 08:37:10|276.27|273.87|276.27|273.87|276.33|273.93|276.27|273.87|0
1649839040000|2022-04-13 08:37:20|276.33|273.93|276.21|273.81|276.33|273.93|276.21|273.81|0
1649839050000|2022-04-13 08:37:30|276.33|273.93|276.46|274.06|276.46|274.06|276.33|273.93|0
1649839060000|2022-04-13 08:37:40|276.39|273.99|276.39|273.99|276.46|274.06|276.39|273.99|0
1649839070000|2022-04-13 08:37:50|276.46|274.06|276.46|274.06|276.46|274.06|276.46|274.06|0
1649839080000|2022-04-13 08:38:00|276.33|273.93|276.21|273.81|276.33|273.93|276.08|273.68|0
1649839090000|2022-04-13 08:38:10|276.33|273.93|276.33|273.93|276.33|273.93|276.33|273.93|0
1649839100000|2022-04-13 08:38:20|276.46|274.06|276.08|273.68|276.46|274.06|276.08|273.68|0
1649839110000|2022-04-13 08:38:30|276.21|273.81|276.14|273.74|276.21|273.81|276.14|273.74|0
1649839120000|2022-04-13 08:38:40|276.08|273.68|276.14|273.74|276.14|273.74|276.08|273.68|0
1649839130000|2022-04-13 08:38:50|276.33|273.93|276.21|273.81|276.33|273.93|276.21|273.81|0
1649839140000|2022-04-13 08:39:00|276.33|273.93|276.27|273.87|276.33|273.93|276.27|273.87|0
1649839150000|2022-04-13 08:39:10|276.33|273.93|276.39|273.99|276.46|274.06|276.33|273.93|0
1649839160000|2022-04-13 08:39:20|276.46|274.06|276.33|273.93|276.46|274.06|276.33|273.93|0
1649839170000|2022-04-13 08:39:30|276.46|274.06|276.21|273.81|276.46|274.06|276.21|273.81|0
1649839180000|2022-04-13 08:39:40|276.08|273.68|275.96|273.56|276.08|273.68|275.96|273.56|0
1649839190000|2022-04-13 08:39:50|275.83|273.43|275.83|273.43|275.89|273.49|275.83|273.43|0
1649839200000|2022-04-13 08:40:00|275.96|273.56|275.96|273.56|276.08|273.68|275.96|273.56|0
1649839210000|2022-04-13 08:40:10|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1649839220000|2022-04-13 08:40:20|276.21|273.81|276.08|273.68|276.21|273.81|276.08|273.68|0
1649839230000|2022-04-13 08:40:30|276.14|273.74|276.21|273.81|276.21|273.81|276.14|273.74|0
1649839260000|2022-04-13 08:41:00|276.08|273.68|276.21|273.81|276.21|273.81|276.08|273.68|0
1649839270000|2022-04-13 08:41:10|276.33|273.93|276.52|274.12|276.52|274.12|276.33|273.93|0
1649839280000|2022-04-13 08:41:20|276.46|274.06|276.64|274.24|276.64|274.24|276.46|274.06|0
1649839290000|2022-04-13 08:41:30|276.58|274.18|277.08|274.68|277.08|274.68|276.58|274.18|0
1649839300000|2022-04-13 08:41:40|277.21|274.81|277.33|274.93|277.33|274.93|277.21|274.81|0
1649839310000|2022-04-13 08:41:50|277.46|275.06|277.33|274.93|277.46|275.06|277.33|274.93|0
1649839320000|2022-04-13 08:42:00|277.46|275.06|277.46|275.06|277.46|275.06|277.46|275.06|0
1649839330000|2022-04-13 08:42:10|277.58|275.18|277.58|275.18|277.58|275.18|277.58|275.18|0
1649839340000|2022-04-13 08:42:20|277.46|275.06|277.83|275.43|277.83|275.43|277.46|275.06|0
1649839350000|2022-04-13 08:42:30|278.02|275.62|278.14|275.74|278.14|275.74|277.96|275.56|0
1649839360000|2022-04-13 08:42:40|278.08|275.68|277.96|275.56|278.08|275.68|277.96|275.56|0
1649839370000|2022-04-13 08:42:50|278.08|275.68|278.02|275.62|278.08|275.68|278.02|275.62|0
1649839380000|2022-04-13 08:43:00|278.08|275.68|277.96|275.56|278.08|275.68|277.96|275.56|0
1649839390000|2022-04-13 08:43:10|278.02|275.62|277.96|275.56|278.02|275.62|277.96|275.56|0
1649839400000|2022-04-13 08:43:20|278.46|276.06|278.46|276.06|278.46|276.06|278.33|275.93|0
1649839410000|2022-04-13 08:43:30|278.59|276.19|278.71|276.31|278.77|276.37|278.59|276.19|0
1649839420000|2022-04-13 08:43:40|278.46|276.06|278.33|275.93|278.46|276.06|278.33|275.93|0
1649839430000|2022-04-13 08:43:50|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1649839450000|2022-04-13 08:44:10|278.21|275.81|278.14|275.74|278.21|275.81|278.08|275.68|0
1649839460000|2022-04-13 08:44:20|278.21|275.81|278.33|275.93|278.33|275.93|278.21|275.81|0
1649839470000|2022-04-13 08:44:30|278.77|276.37|278.77|276.37|278.77|276.37|278.77|276.37|0
1649839480000|2022-04-13 08:44:40|278.84|276.44|278.59|276.19|278.84|276.44|278.46|276.06|0
1649839490000|2022-04-13 08:44:50|278.71|276.31|278.71|276.31|278.71|276.31|278.71|276.31|0
1649839500000|2022-04-13 08:45:00|278.96|276.56|278.96|276.56|278.96|276.56|278.96|276.56|0
1649839510000|2022-04-13 08:45:10|278.9|276.5|278.84|276.44|278.96|276.56|278.84|276.44|0
1649839520000|2022-04-13 08:45:20|278.96|276.56|278.9|276.5|278.96|276.56|278.9|276.5|0
1649839530000|2022-04-13 08:45:30|279.09|276.69|278.96|276.56|279.09|276.69|278.9|276.5|0
1649839540000|2022-04-13 08:45:40|278.84|276.44|279.09|276.69|279.09|276.69|278.84|276.44|0
1649839550000|2022-04-13 08:45:50|278.96|276.56|278.96|276.56|278.96|276.56|278.96|276.56|0
1649839560000|2022-04-13 08:46:00|279.46|277.06|279.46|277.06|279.59|277.19|279.46|277.06|0
1649839570000|2022-04-13 08:46:10|279.72|277.32|279.72|277.32|279.72|277.32|279.72|277.32|0
1649839580000|2022-04-13 08:46:20|279.59|277.19|279.84|277.44|279.84|277.44|279.59|277.19|0
1649839590000|2022-04-13 08:46:30|279.97|277.57|279.97|277.57|279.97|277.57|279.97|277.57|0
1649839600000|2022-04-13 08:46:40|279.84|277.44|279.84|277.44|279.84|277.44|279.84|277.44|0
1649839610000|2022-04-13 08:46:50|279.97|277.57|279.97|277.57|279.97|277.57|279.97|277.57|0
1649839620000|2022-04-13 08:47:00|279.84|277.44|279.84|277.44|279.84|277.44|279.84|277.44|0
1649839630000|2022-04-13 08:47:10|279.72|277.32|279.78|277.38|279.78|277.38|279.72|277.32|0
1649839640000|2022-04-13 08:47:20|279.72|277.32|279.84|277.44|279.84|277.44|279.72|277.32|0
1649839650000|2022-04-13 08:47:30|279.78|277.38|279.84|277.44|279.84|277.44|279.78|277.38|0
1649839660000|2022-04-13 08:47:40|280.09|277.69|279.97|277.57|280.09|277.69|279.97|277.57|0
1649839670000|2022-04-13 08:47:50|279.84|277.44|279.97|277.57|279.97|277.57|279.84|277.44|0
1649839680000|2022-04-13 08:48:00|279.84|277.44|279.97|277.57|279.97|277.57|279.84|277.44|0
1649839690000|2022-04-13 08:48:10|279.84|277.44|279.46|277.06|279.84|277.44|279.46|277.06|0
1649839700000|2022-04-13 08:48:20|279.34|276.94|279.46|277.06|279.46|277.06|279.34|276.94|0
1649839710000|2022-04-13 08:48:30|279.34|276.94|279.46|277.06|279.46|277.06|279.34|276.94|0
1649839720000|2022-04-13 08:48:40|279.59|277.19|279.59|277.19|279.65|277.25|279.59|277.19|0
1649839740000|2022-04-13 08:49:00|279.52|277.12|279.52|277.12|279.52|277.12|279.52|277.12|0
1649839750000|2022-04-13 08:49:10|279.59|277.19|279.46|277.06|279.59|277.19|279.46|277.06|0
1649839760000|2022-04-13 08:49:20|279.59|277.19|279.59|277.19|279.59|277.19|279.59|277.19|0
1649839770000|2022-04-13 08:49:30|279.65|277.25|279.59|277.19|279.71|277.31|279.59|277.19|0
1649839780000|2022-04-13 08:49:40|279.71|277.31|279.59|277.19|279.71|277.31|279.59|277.19|0
1649839790000|2022-04-13 08:49:50|279.65|277.25|279.71|277.31|279.71|277.31|279.59|277.19|0
1649839800000|2022-04-13 08:50:00|279.59|277.19|279.84|277.44|279.84|277.44|279.59|277.19|0
1649839810000|2022-04-13 08:50:10|279.71|277.31|279.59|277.19|279.71|277.31|279.59|277.19|0
1649839820000|2022-04-13 08:50:20|279.52|277.12|279.59|277.19|279.59|277.19|279.46|277.06|0
1649839830000|2022-04-13 08:50:30|279.46|277.06|279.46|277.06|279.46|277.06|279.46|277.06|0
1649839840000|2022-04-13 08:50:40|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649839850000|2022-04-13 08:50:50|279.21|276.81|279.21|276.81|279.21|276.81|279.21|276.81|0
1649839860000|2022-04-13 08:51:00|279.08|276.68|279.08|276.68|279.08|276.68|279.08|276.68|0
1649839870000|2022-04-13 08:51:10|279.02|276.62|279.08|276.68|279.21|276.81|279.02|276.62|0
1649839880000|2022-04-13 08:51:20|279.21|276.81|279.08|276.68|279.21|276.81|279.08|276.68|0
1649839890000|2022-04-13 08:51:30|279.02|276.62|278.83|276.43|279.02|276.62|278.83|276.43|0
1649839900000|2022-04-13 08:51:40|278.71|276.31|278.83|276.43|278.83|276.43|278.71|276.31|0
1649839910000|2022-04-13 08:51:50|278.96|276.56|279.08|276.68|279.08|276.68|278.83|276.43|0
1649839920000|2022-04-13 08:52:00|278.83|276.43|279.59|277.19|279.59|277.19|278.83|276.43|0
1649839930000|2022-04-13 08:52:10|279.46|277.06|279.59|277.19|279.59|277.19|279.46|277.06|0
1649839940000|2022-04-13 08:52:20|279.46|277.06|279.59|277.19|279.59|277.19|279.46|277.06|0
1649839950000|2022-04-13 08:52:30|279.71|277.31|279.59|277.19|279.71|277.31|279.59|277.19|0
1649839960000|2022-04-13 08:52:40|279.97|277.57|280.09|277.69|280.09|277.69|279.84|277.44|0
1649839970000|2022-04-13 08:52:50|279.96|277.56|279.84|277.44|279.96|277.56|279.84|277.44|0
1649839980000|2022-04-13 08:53:00|279.71|277.31|279.71|277.31|279.71|277.31|279.71|277.31|0
1649839990000|2022-04-13 08:53:10|279.59|277.19|279.46|277.06|279.59|277.19|279.46|277.06|0
1649840000000|2022-04-13 08:53:20|279.59|277.19|279.71|277.31|279.71|277.31|279.46|277.06|0
1649840010000|2022-04-13 08:53:30|279.59|277.19|279.59|277.19|279.59|277.19|279.59|277.19|0
1649840020000|2022-04-13 08:53:40|279.65|277.25|279.65|277.25|279.65|277.25|279.59|277.19|0
1649840030000|2022-04-13 08:53:50|279.84|277.44|280.09|277.69|280.09|277.69|279.84|277.44|0
1649840040000|2022-04-13 08:54:00|279.84|277.44|279.9|277.5|279.96|277.56|279.84|277.44|0
1649840050000|2022-04-13 08:54:10|279.96|277.56|280.09|277.69|280.09|277.69|279.96|277.56|0
1649840060000|2022-04-13 08:54:20|280.22|277.82|280.09|277.69|280.22|277.82|280.09|277.69|0
1649840080000|2022-04-13 08:54:40|279.96|277.56|279.71|277.31|279.96|277.56|279.71|277.31|0
1649840090000|2022-04-13 08:54:50|279.65|277.25|279.71|277.31|279.71|277.31|279.65|277.25|0
1649840100000|2022-04-13 08:55:00|279.59|277.19|279.59|277.19|279.59|277.19|279.59|277.19|0
1649840110000|2022-04-13 08:55:10|279.9|277.5|280.09|277.69|280.15|277.75|279.9|277.5|0
1649840120000|2022-04-13 08:55:20|279.96|277.56|279.96|277.56|279.96|277.56|279.96|277.56|0
1649840130000|2022-04-13 08:55:30|279.84|277.44|279.9|277.5|279.9|277.5|279.84|277.44|0
1649840140000|2022-04-13 08:55:40|279.96|277.56|279.84|277.44|279.96|277.56|279.84|277.44|0
1649840150000|2022-04-13 08:55:50|279.96|277.56|279.96|277.56|279.96|277.56|279.96|277.56|0
1649840160000|2022-04-13 08:56:00|279.84|277.44|279.84|277.44|279.84|277.44|279.84|277.44|0
1649840170000|2022-04-13 08:56:10|280.09|277.69|280.22|277.82|280.22|277.82|280.09|277.69|0
1649840180000|2022-04-13 08:56:20|280.09|277.69|280.09|277.69|280.09|277.69|280.09|277.69|0
1649840190000|2022-04-13 08:56:30|279.96|277.56|279.96|277.56|279.96|277.56|279.96|277.56|0
1649840200000|2022-04-13 08:56:40|280.09|277.69|279.71|277.31|280.09|277.69|279.71|277.31|0
1649840210000|2022-04-13 08:56:50|279.59|277.19|279.59|277.19|279.59|277.19|279.59|277.19|0
1649840230000|2022-04-13 08:57:10|279.71|277.31|279.84|277.44|279.84|277.44|279.71|277.31|0
1649840240000|2022-04-13 08:57:20|279.59|277.19|279.33|276.93|279.59|277.19|279.33|276.93|0
1649840250000|2022-04-13 08:57:30|279.27|276.87|279.21|276.81|279.33|276.93|279.21|276.81|0
1649840260000|2022-04-13 08:57:40|278.96|276.56|278.96|276.56|278.96|276.56|278.96|276.56|0
1649840270000|2022-04-13 08:57:50|278.83|276.43|278.83|276.43|278.83|276.43|278.71|276.31|0
1649840280000|2022-04-13 08:58:00|278.77|276.37|278.77|276.37|278.77|276.37|278.77|276.37|0
1649840290000|2022-04-13 08:58:10|278.7|276.3|278.7|276.3|278.7|276.3|278.7|276.3|0
1649840300000|2022-04-13 08:58:20|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649840310000|2022-04-13 08:58:30|278.7|276.3|278.83|276.43|278.96|276.56|278.7|276.3|0
1649840320000|2022-04-13 08:58:40|278.89|276.49|278.96|276.56|278.96|276.56|278.89|276.49|0
1649840330000|2022-04-13 08:58:50|278.83|276.43|278.7|276.3|278.83|276.43|278.7|276.3|0
1649840340000|2022-04-13 08:59:00|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1649840350000|2022-04-13 08:59:10|278.7|276.3|278.7|276.3|278.7|276.3|278.7|276.3|0
1649840360000|2022-04-13 08:59:20|278.76|276.36|278.83|276.43|278.83|276.43|278.76|276.36|0
1649840370000|2022-04-13 08:59:30|278.96|276.56|278.83|276.43|278.96|276.56|278.7|276.3|0
1649840380000|2022-04-13 08:59:40|278.76|276.36|278.83|276.43|278.83|276.43|278.76|276.36|0
1649840390000|2022-04-13 08:59:50|278.89|276.49|278.96|276.56|278.96|276.56|278.89|276.49|0
1649840400000|2022-04-13 09:00:00|278.83|276.43|278.89|276.49|278.96|276.56|278.83|276.43|0
1649840410000|2022-04-13 09:00:10|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1649840440000|2022-04-13 09:00:40|278.7|276.3|278.45|276.05|278.7|276.3|278.45|276.05|0
1649840450000|2022-04-13 09:00:50|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649840460000|2022-04-13 09:01:00|278.45|276.05|278.45|276.05|278.45|276.05|278.2|275.8|0
1649840480000|2022-04-13 09:01:20|278.7|276.3|278.83|276.43|278.83|276.43|278.7|276.3|0
1649840490000|2022-04-13 09:01:30|278.7|276.3|278.64|276.24|278.7|276.3|278.64|276.24|0
1649840500000|2022-04-13 09:01:40|278.7|276.3|278.58|276.18|278.7|276.3|278.58|276.18|0
1649840520000|2022-04-13 09:02:00|278.64|276.24|278.7|276.3|278.7|276.3|278.64|276.24|0
1649840530000|2022-04-13 09:02:10|278.64|276.24|278.64|276.24|278.64|276.24|278.64|276.24|0
1649840540000|2022-04-13 09:02:20|278.58|276.18|278.64|276.24|278.64|276.24|278.58|276.18|0
1649840550000|2022-04-13 09:02:30|278.7|276.3|278.7|276.3|278.7|276.3|278.7|276.3|0
1649840560000|2022-04-13 09:02:40|278.64|276.24|278.45|276.05|278.64|276.24|278.45|276.05|0
1649840570000|2022-04-13 09:02:50|278.58|276.18|278.33|275.93|278.58|276.18|278.33|275.93|0
1649840580000|2022-04-13 09:03:00|278.2|275.8|278.26|275.86|278.33|275.93|278.2|275.8|0
1649840590000|2022-04-13 09:03:10|278.39|275.99|278.45|276.05|278.45|276.05|278.39|275.99|0
1649840600000|2022-04-13 09:03:20|278.58|276.18|278.7|276.3|278.7|276.3|278.58|276.18|0
1649840610000|2022-04-13 09:03:30|278.64|276.24|278.83|276.43|278.83|276.43|278.64|276.24|0
1649840620000|2022-04-13 09:03:40|278.7|276.3|278.64|276.24|278.7|276.3|278.58|276.18|0
1649840630000|2022-04-13 09:03:50|278.7|276.3|278.95|276.55|278.95|276.55|278.7|276.3|0
1649840640000|2022-04-13 09:04:00|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1649840650000|2022-04-13 09:04:10|278.83|276.43|278.7|276.3|278.83|276.43|278.58|276.18|0
1649840660000|2022-04-13 09:04:20|278.64|276.24|278.58|276.18|278.7|276.3|278.58|276.18|0
1649840680000|2022-04-13 09:04:40|278.64|276.24|278.64|276.24|278.64|276.24|278.64|276.24|0
1649840690000|2022-04-13 09:04:50|278.58|276.18|278.33|275.93|278.58|276.18|278.33|275.93|0
1649840700000|2022-04-13 09:05:00|278.26|275.86|278.2|275.8|278.26|275.86|278.2|275.8|0
1649840710000|2022-04-13 09:05:10|277.95|275.55|277.82|275.42|277.95|275.55|277.82|275.42|0
1649840720000|2022-04-13 09:05:20|277.95|275.55|277.88|275.48|278.07|275.67|277.88|275.48|0
1649840730000|2022-04-13 09:05:30|278.01|275.61|278.01|275.61|278.07|275.67|278.01|275.61|0
1649840740000|2022-04-13 09:05:40|277.95|275.55|277.95|275.55|277.95|275.55|277.95|275.55|0
1649840750000|2022-04-13 09:05:50|278.07|275.67|278.2|275.8|278.2|275.8|278.07|275.67|0
1649840760000|2022-04-13 09:06:00|278.13|275.73|278.2|275.8|278.2|275.8|278.13|275.73|0
1649840770000|2022-04-13 09:06:10|278.07|275.67|278.07|275.67|278.07|275.67|278.07|275.67|0
1649840780000|2022-04-13 09:06:20|278.01|275.61|278.01|275.61|278.01|275.61|278.01|275.61|0
1649840790000|2022-04-13 09:06:30|278.07|275.67|278.07|275.67|278.07|275.67|278.07|275.67|0
1649840800000|2022-04-13 09:06:40|278.45|276.05|278.32|275.92|278.45|276.05|278.32|275.92|0
1649840810000|2022-04-13 09:06:50|278.45|276.05|278.45|276.05|278.45|276.05|278.45|276.05|0
1649840820000|2022-04-13 09:07:00|278.32|275.92|278.58|276.18|278.58|276.18|278.32|275.92|0
1649840830000|2022-04-13 09:07:10|278.7|276.3|278.83|276.43|278.83|276.43|278.7|276.3|0
1649840840000|2022-04-13 09:07:20|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649840850000|2022-04-13 09:07:30|278.83|276.43|278.58|276.18|278.83|276.43|278.58|276.18|0
1649840860000|2022-04-13 09:07:40|278.64|276.24|278.64|276.24|278.64|276.24|278.64|276.24|0
1649840870000|2022-04-13 09:07:50|278.58|276.18|278.64|276.24|278.64|276.24|278.58|276.18|0
1649840880000|2022-04-13 09:08:00|278.58|276.18|278.7|276.3|278.83|276.43|278.58|276.18|0
1649840890000|2022-04-13 09:08:10|278.58|276.18|278.57|276.17|278.58|276.18|278.45|276.05|0
1649840920000|2022-04-13 09:08:40|278.45|276.05|278.45|276.05|278.45|276.05|278.45|276.05|0
1649840930000|2022-04-13 09:08:50|278.51|276.11|278.45|276.05|278.51|276.11|278.45|276.05|0
1649840940000|2022-04-13 09:09:00|278.63|276.23|278.7|276.3|278.7|276.3|278.57|276.17|0
1649840950000|2022-04-13 09:09:10|278.76|276.36|278.83|276.43|278.83|276.43|278.76|276.36|0
1649840960000|2022-04-13 09:09:20|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649840970000|2022-04-13 09:09:30|278.83|276.43|278.95|276.55|278.95|276.55|278.83|276.43|0
1649840980000|2022-04-13 09:09:40|278.89|276.49|278.83|276.43|278.89|276.49|278.83|276.43|0
1649841000000|2022-04-13 09:10:00|278.7|276.3|278.45|276.05|278.7|276.3|278.45|276.05|0
1649841010000|2022-04-13 09:10:10|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649841030000|2022-04-13 09:10:30|278.63|276.23|278.57|276.17|278.63|276.23|278.57|276.17|0
1649841040000|2022-04-13 09:10:40|278.7|276.3|278.45|276.05|278.7|276.3|278.45|276.05|0
1649841050000|2022-04-13 09:10:50|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649841060000|2022-04-13 09:11:00|278.38|275.98|278.45|276.05|278.45|276.05|278.32|275.92|0
1649841070000|2022-04-13 09:11:10|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649841100000|2022-04-13 09:11:40|278.63|276.23|278.7|276.3|278.7|276.3|278.63|276.23|0
1649841120000|2022-04-13 09:12:00|278.57|276.17|278.95|276.55|278.95|276.55|278.57|276.17|0
1649841130000|2022-04-13 09:12:10|279.08|276.68|279.08|276.68|279.08|276.68|279.08|276.68|0
1649841140000|2022-04-13 09:12:20|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649841150000|2022-04-13 09:12:30|279.01|276.61|279.2|276.8|279.2|276.8|279.01|276.61|0
1649841180000|2022-04-13 09:13:00|278.95|276.55|278.82|276.42|278.95|276.55|278.82|276.42|0
1649841190000|2022-04-13 09:13:10|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649841200000|2022-04-13 09:13:20|278.82|276.42|278.95|276.55|278.95|276.55|278.82|276.42|0
1649841220000|2022-04-13 09:13:40|278.82|276.42|278.82|276.42|278.82|276.42|278.82|276.42|0
1649841230000|2022-04-13 09:13:50|278.88|276.48|278.76|276.36|278.88|276.48|278.76|276.36|0
1649841250000|2022-04-13 09:14:10|278.82|276.42|278.76|276.36|278.82|276.42|278.76|276.36|0
1649841260000|2022-04-13 09:14:20|278.7|276.3|278.7|276.3|278.76|276.36|278.7|276.3|0
1649841270000|2022-04-13 09:14:30|278.45|276.05|278.45|276.05|278.45|276.05|278.32|275.92|0
1649841280000|2022-04-13 09:14:40|278.38|275.98|278.38|275.98|278.38|275.98|278.32|275.92|0
1649841290000|2022-04-13 09:14:50|278.32|275.92|278.32|275.92|278.32|275.92|278.32|275.92|0
1649841300000|2022-04-13 09:15:00|278.07|275.67|277.94|275.54|278.07|275.67|277.94|275.54|0
1649841310000|2022-04-13 09:15:10|278.07|275.67|277.69|275.29|278.07|275.67|277.69|275.29|0
1649841320000|2022-04-13 09:15:20|277.57|275.17|277.44|275.04|277.57|275.17|277.44|275.04|0
1649841330000|2022-04-13 09:15:30|277.57|275.17|277.57|275.17|277.57|275.17|277.5|275.1|0
1649841340000|2022-04-13 09:15:40|277.19|274.79|277.57|275.17|277.57|275.17|277.19|274.79|0
1649841360000|2022-04-13 09:16:00|277.69|275.29|277.69|275.29|277.69|275.29|277.69|275.29|0
1649841370000|2022-04-13 09:16:10|277.63|275.23|277.57|275.17|277.63|275.23|277.57|275.17|0
1649841380000|2022-04-13 09:16:20|277.82|275.42|277.82|275.42|277.82|275.42|277.82|275.42|0
1649841400000|2022-04-13 09:16:40|277.69|275.29|277.57|275.17|277.82|275.42|277.57|275.17|0
1649841410000|2022-04-13 09:16:50|277.5|275.1|277.57|275.17|277.57|275.17|277.5|275.1|0
1649841430000|2022-04-13 09:17:10|277.44|275.04|277.32|274.92|277.44|275.04|277.32|274.92|0
1649841450000|2022-04-13 09:17:30|277.19|274.79|277.19|274.79|277.19|274.79|277.19|274.79|0
1649841460000|2022-04-13 09:17:40|277.13|274.73|277.32|274.92|277.32|274.92|277.07|274.67|0
1649841470000|2022-04-13 09:17:50|277.44|275.04|277.44|275.04|277.44|275.04|277.32|274.92|0
1649841480000|2022-04-13 09:18:00|277.69|275.29|277.57|275.17|277.69|275.29|277.57|275.17|0
1649841490000|2022-04-13 09:18:10|277.5|275.1|277.69|275.29|277.69|275.29|277.5|275.1|0
1649841500000|2022-04-13 09:18:20|277.75|275.35|277.57|275.17|277.82|275.42|277.57|275.17|0
1649841510000|2022-04-13 09:18:30|277.5|275.1|277.5|275.1|277.5|275.1|277.5|275.1|0
1649841520000|2022-04-13 09:18:40|277.25|274.85|277.19|274.79|277.32|274.92|277.19|274.79|0
1649841550000|2022-04-13 09:19:10|276.94|274.54|276.94|274.54|276.94|274.54|276.94|274.54|0
1649841560000|2022-04-13 09:19:20|276.88|274.48|277.07|274.67|277.07|274.67|276.88|274.48|0
1649841570000|2022-04-13 09:19:30|277.13|274.73|277.13|274.73|277.13|274.73|277.13|274.73|0
1649841580000|2022-04-13 09:19:40|277.19|274.79|277.07|274.67|277.19|274.79|277.07|274.67|0
1649841590000|2022-04-13 09:19:50|277.25|274.85|277.32|274.92|277.32|274.92|277.25|274.85|0
1649841600000|2022-04-13 09:20:00|277.25|274.85|277.32|274.92|277.32|274.92|277.25|274.85|0
1649841610000|2022-04-13 09:20:10|277.19|274.79|277.19|274.79|277.19|274.79|277.13|274.73|0
1649841620000|2022-04-13 09:20:20|277.07|274.67|277.07|274.67|277.19|274.79|277.07|274.67|0
1649841630000|2022-04-13 09:20:30|277.13|274.73|276.75|274.35|277.13|274.73|276.75|274.35|0
1649841640000|2022-04-13 09:20:40|276.81|274.41|276.81|274.41|276.87|274.47|276.81|274.41|0
1649841650000|2022-04-13 09:20:50|276.75|274.35|276.81|274.41|276.81|274.41|276.75|274.35|0
1649841670000|2022-04-13 09:21:10|276.75|274.35|276.69|274.29|276.81|274.41|276.69|274.29|0
1649841680000|2022-04-13 09:21:20|276.81|274.41|277.06|274.66|277.06|274.66|276.81|274.41|0
1649841690000|2022-04-13 09:21:30|277|274.6|276.94|274.54|277|274.6|276.94|274.54|0
1649841700000|2022-04-13 09:21:40|277|274.6|277|274.6|277|274.6|277|274.6|0
1649841710000|2022-04-13 09:21:50|276.94|274.54|276.94|274.54|277|274.6|276.94|274.54|0
1649841720000|2022-04-13 09:22:00|276.81|274.41|276.94|274.54|276.94|274.54|276.69|274.29|0
1649841730000|2022-04-13 09:22:10|276.87|274.47|276.87|274.47|276.94|274.54|276.87|274.47|0
1649841740000|2022-04-13 09:22:20|276.94|274.54|277.06|274.66|277.06|274.66|276.94|274.54|0
1649841780000|2022-04-13 09:23:00|277.12|274.72|277.19|274.79|277.19|274.79|277.06|274.66|0
1649841810000|2022-04-13 09:23:30|277.31|274.91|277.31|274.91|277.31|274.91|277.31|274.91|0
1649841820000|2022-04-13 09:23:40|277.44|275.04|277.06|274.66|277.44|275.04|277.06|274.66|0
1649841830000|2022-04-13 09:23:50|276.94|274.54|276.75|274.35|276.94|274.54|276.75|274.35|0
1649841840000|2022-04-13 09:24:00|276.81|274.41|276.81|274.41|276.81|274.41|276.81|274.41|0
1649841850000|2022-04-13 09:24:10|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649841860000|2022-04-13 09:24:20|276.75|274.35|276.75|274.35|276.75|274.35|276.75|274.35|0
1649841870000|2022-04-13 09:24:30|276.69|274.29|276.69|274.29|276.75|274.35|276.69|274.29|0
1649841880000|2022-04-13 09:24:40|276.81|274.41|276.69|274.29|276.81|274.41|276.69|274.29|0
1649841890000|2022-04-13 09:24:50|276.56|274.16|276.81|274.41|276.81|274.41|276.56|274.16|0
1649841900000|2022-04-13 09:25:00|276.94|274.54|276.94|274.54|276.94|274.54|276.94|274.54|0
1649841910000|2022-04-13 09:25:10|276.81|274.41|276.81|274.41|276.81|274.41|276.81|274.41|0
1649841930000|2022-04-13 09:25:30|276.69|274.29|276.75|274.35|276.75|274.35|276.69|274.29|0
1649841940000|2022-04-13 09:25:40|276.69|274.29|276.81|274.41|276.81|274.41|276.69|274.29|0
1649841960000|2022-04-13 09:26:00|276.75|274.35|276.69|274.29|276.75|274.35|276.69|274.29|0
1649841970000|2022-04-13 09:26:10|276.56|274.16|276.31|273.91|276.56|274.16|276.31|273.91|0
1649841980000|2022-04-13 09:26:20|276.44|274.04|276.44|274.04|276.44|274.04|276.31|273.91|0
1649841990000|2022-04-13 09:26:30|276.56|274.16|276.81|274.41|276.81|274.41|276.56|274.16|0
1649842000000|2022-04-13 09:26:40|276.94|274.54|276.94|274.54|276.94|274.54|276.94|274.54|0
1649842020000|2022-04-13 09:27:00|277.19|274.79|277.19|274.79|277.31|274.91|277.19|274.79|0
1649842030000|2022-04-13 09:27:10|277.31|274.91|277.31|274.91|277.31|274.91|277.31|274.91|0
1649842040000|2022-04-13 09:27:20|277.25|274.85|277.31|274.91|277.31|274.91|277.25|274.85|0
1649842050000|2022-04-13 09:27:30|277.19|274.79|277.19|274.79|277.19|274.79|277.19|274.79|0
1649842060000|2022-04-13 09:27:40|277.31|274.91|277.31|274.91|277.31|274.91|277.31|274.91|0
1649842070000|2022-04-13 09:27:50|276.94|274.54|277.06|274.66|277.06|274.66|276.94|274.54|0
1649842080000|2022-04-13 09:28:00|277|274.6|276.94|274.54|277.06|274.66|276.94|274.54|0
1649842110000|2022-04-13 09:28:30|277|274.6|276.94|274.54|277|274.6|276.94|274.54|0
1649842140000|2022-04-13 09:29:00|276.75|274.35|276.44|274.04|276.75|274.35|276.44|274.04|0
1649842150000|2022-04-13 09:29:10|276.5|274.1|276.56|274.16|276.62|274.22|276.5|274.1|0
1649842160000|2022-04-13 09:29:20|276.69|274.29|276.62|274.22|276.69|274.29|276.56|274.16|0
1649842170000|2022-04-13 09:29:30|276.56|274.16|276.69|274.29|276.69|274.29|276.56|274.16|0
1649842190000|2022-04-13 09:29:50|276.56|274.16|276.56|274.16|276.56|274.16|276.44|274.04|0
1649842200000|2022-04-13 09:30:00|276.31|273.91|276.31|273.91|276.44|274.04|276.31|273.91|0
1649842210000|2022-04-13 09:30:10|276.44|274.04|276.44|274.04|276.44|274.04|276.44|274.04|0
1649842220000|2022-04-13 09:30:20|276.31|273.91|276.31|273.91|276.31|273.91|276.31|273.91|0
1649842230000|2022-04-13 09:30:30|276.44|274.04|276.31|273.91|276.44|274.04|276.31|273.91|0
1649842240000|2022-04-13 09:30:40|276.19|273.79|276.06|273.66|276.19|273.79|276.06|273.66|0
1649842250000|2022-04-13 09:30:50|276.19|273.79|276.25|273.85|276.25|273.85|276.12|273.72|0
1649842260000|2022-04-13 09:31:00|276.19|273.79|276.19|273.79|276.19|273.79|276.06|273.66|0
1649842270000|2022-04-13 09:31:10|276.12|273.72|276.18|273.78|276.19|273.79|276.12|273.72|0
1649842280000|2022-04-13 09:31:20|276.24|273.84|276.31|273.91|276.31|273.91|276.24|273.84|0
1649842290000|2022-04-13 09:31:30|276.18|273.78|276.18|273.78|276.18|273.78|276.18|273.78|0
1649842300000|2022-04-13 09:31:40|276.06|273.66|276.06|273.66|276.06|273.66|276.06|273.66|0
1649842310000|2022-04-13 09:31:50|276.18|273.78|275.93|273.53|276.31|273.91|275.93|273.53|0
1649842320000|2022-04-13 09:32:00|276.06|273.66|275.93|273.53|276.06|273.66|275.93|273.53|0
1649842330000|2022-04-13 09:32:10|276.06|273.66|276.06|273.66|276.06|273.66|275.93|273.53|0
1649842350000|2022-04-13 09:32:30|276.31|273.91|276.31|273.91|276.31|273.91|276.18|273.78|0
1649842360000|2022-04-13 09:32:40|276.18|273.78|276.31|273.91|276.31|273.91|276.18|273.78|0
1649842370000|2022-04-13 09:32:50|276.18|273.78|276.12|273.72|276.31|273.91|276.12|273.72|0
1649842380000|2022-04-13 09:33:00|276.18|273.78|276.18|273.78|276.18|273.78|276.06|273.66|0
1649842390000|2022-04-13 09:33:10|276.31|273.91|276.18|273.78|276.31|273.91|276.18|273.78|0
1649842400000|2022-04-13 09:33:20|276.06|273.66|276.06|273.66|276.06|273.66|275.93|273.53|0
1649842410000|2022-04-13 09:33:30|275.99|273.59|276.06|273.66|276.06|273.66|275.99|273.59|0
1649842420000|2022-04-13 09:33:40|275.93|273.53|275.93|273.53|275.93|273.53|275.93|273.53|0
1649842430000|2022-04-13 09:33:50|276.18|273.78|276.18|273.78|276.18|273.78|276.18|273.78|0
1649842440000|2022-04-13 09:34:00|276.31|273.91|276.18|273.78|276.31|273.91|276.06|273.66|0
1649842450000|2022-04-13 09:34:10|276.31|273.91|276.18|273.78|276.31|273.91|276.18|273.78|0
1649842460000|2022-04-13 09:34:20|276.06|273.66|276.18|273.78|276.18|273.78|276.06|273.66|0
1649842470000|2022-04-13 09:34:30|276.31|273.91|276.31|273.91|276.43|274.03|276.31|273.91|0
1649842480000|2022-04-13 09:34:40|276.43|274.03|276.18|273.78|276.43|274.03|276.18|273.78|0
1649842490000|2022-04-13 09:34:50|276.31|273.91|276.31|273.91|276.43|274.03|276.31|273.91|0
1649842500000|2022-04-13 09:35:00|276.37|273.97|276.31|273.91|276.43|274.03|276.31|273.91|0
1649842510000|2022-04-13 09:35:10|276.18|273.78|276.18|273.78|276.18|273.78|276.12|273.72|0
1649842520000|2022-04-13 09:35:20|276.06|273.66|276.06|273.66|276.06|273.66|276.06|273.66|0
1649842530000|2022-04-13 09:35:30|275.93|273.53|275.93|273.53|275.93|273.53|275.93|273.53|0
1649842540000|2022-04-13 09:35:40|275.81|273.41|275.68|273.28|275.87|273.47|275.68|273.28|0
1649842550000|2022-04-13 09:35:50|275.81|273.41|275.43|273.03|275.81|273.41|275.43|273.03|0
1649842560000|2022-04-13 09:36:00|275.56|273.16|275.56|273.16|275.56|273.16|275.56|273.16|0
1649842570000|2022-04-13 09:36:10|275.62|273.22|275.43|273.03|275.62|273.22|275.43|273.03|0
1649842580000|2022-04-13 09:36:20|275.37|272.97|275.56|273.16|275.56|273.16|275.37|272.97|0
1649842590000|2022-04-13 09:36:30|275.68|273.28|275.68|273.28|275.81|273.41|275.68|273.28|0
1649842600000|2022-04-13 09:36:40|275.81|273.41|275.81|273.41|275.81|273.41|275.81|273.41|0
1649842610000|2022-04-13 09:36:50|275.68|273.28|275.68|273.28|275.68|273.28|275.56|273.16|0
1649842630000|2022-04-13 09:37:10|275.81|273.41|275.81|273.41|275.81|273.41|275.81|273.41|0
1649842640000|2022-04-13 09:37:20|275.74|273.34|275.81|273.41|275.81|273.41|275.74|273.34|0
1649842650000|2022-04-13 09:37:30|275.74|273.34|275.56|273.16|275.81|273.41|275.56|273.16|0
1649842660000|2022-04-13 09:37:40|275.62|273.22|275.68|273.28|275.68|273.28|275.56|273.16|0
1649842670000|2022-04-13 09:37:50|275.56|273.16|275.56|273.16|275.68|273.28|275.56|273.16|0
1649842680000|2022-04-13 09:38:00|275.68|273.28|275.68|273.28|275.68|273.28|275.68|273.28|0
1649842690000|2022-04-13 09:38:10|275.56|273.16|275.56|273.16|275.56|273.16|275.56|273.16|0
1649842700000|2022-04-13 09:38:20|275.43|273.03|275.31|272.91|275.43|273.03|275.31|272.91|0
1649842710000|2022-04-13 09:38:30|275.43|273.03|275.31|272.91|275.43|273.03|275.31|272.91|0
1649842720000|2022-04-13 09:38:40|275.18|272.78|275.18|272.78|275.18|272.78|275.18|272.78|0
1649842730000|2022-04-13 09:38:50|275.06|272.66|274.68|272.28|275.06|272.66|274.56|272.16|0
1649842740000|2022-04-13 09:39:00|274.5|272.1|274.19|271.79|274.5|272.1|274.19|271.79|0
1649842750000|2022-04-13 09:39:10|274.06|271.66|273.56|271.16|274.06|271.66|273.56|271.16|0
1649842760000|2022-04-13 09:39:20|273.44|271.04|273.56|271.16|273.56|271.16|273.38|270.98|0
1649842770000|2022-04-13 09:39:30|273.75|271.35|273.44|271.04|273.75|271.35|273.44|271.04|0
1649842780000|2022-04-13 09:39:40|273.32|270.92|273.44|271.04|273.44|271.04|273.32|270.92|0
1649842790000|2022-04-13 09:39:50|273.56|271.16|273.69|271.29|273.69|271.29|273.56|271.16|0
1649842800000|2022-04-13 09:40:00|273.81|271.41|273.44|271.04|273.81|271.41|273.44|271.04|0
1649842810000|2022-04-13 09:40:10|273.32|270.92|273.07|270.67|273.32|270.92|272.82|270.42|0
1649842820000|2022-04-13 09:40:20|273.13|270.73|273.19|270.79|273.32|270.92|273.13|270.73|0
1649842830000|2022-04-13 09:40:30|273.32|270.92|272.94|270.54|273.32|270.92|272.94|270.54|0
1649842840000|2022-04-13 09:40:40|273.07|270.67|273.32|270.92|273.32|270.92|273.07|270.67|0
1649842860000|2022-04-13 09:41:00|273.19|270.79|273.44|271.04|273.44|271.04|273.19|270.79|0
1649842870000|2022-04-13 09:41:10|273.32|270.92|273.32|270.92|273.32|270.92|273.32|270.92|0
1649842880000|2022-04-13 09:41:20|273.25|270.85|273.25|270.85|273.25|270.85|273.19|270.79|0
1649842890000|2022-04-13 09:41:30|273.19|270.79|272.94|270.54|273.19|270.79|272.82|270.42|0
1649842900000|2022-04-13 09:41:40|273.07|270.67|273.07|270.67|273.19|270.79|273|270.6|0
1649842910000|2022-04-13 09:41:50|272.82|270.42|272.94|270.54|272.94|270.54|272.82|270.42|0
1649842920000|2022-04-13 09:42:00|273.07|270.67|272.94|270.54|273.07|270.67|272.94|270.54|0
1649842930000|2022-04-13 09:42:10|273.19|270.79|273.07|270.67|273.19|270.79|273|270.6|0
1649842940000|2022-04-13 09:42:20|273|270.6|273.19|270.79|273.19|270.79|273|270.6|0
1649842950000|2022-04-13 09:42:30|273.31|270.91|272.94|270.54|273.31|270.91|272.94|270.54|0
1649842960000|2022-04-13 09:42:40|273.07|270.67|272.94|270.54|273.07|270.67|272.94|270.54|0
1649842970000|2022-04-13 09:42:50|272.82|270.42|272.94|270.54|272.94|270.54|272.82|270.42|0
1649842980000|2022-04-13 09:43:00|273.07|270.67|272.82|270.42|273.07|270.67|272.82|270.42|0
1649842990000|2022-04-13 09:43:10|272.94|270.54|272.94|270.54|272.94|270.54|272.94|270.54|0
1649843000000|2022-04-13 09:43:20|273.07|270.67|273.07|270.67|273.07|270.67|273.07|270.67|0
1649843010000|2022-04-13 09:43:30|273|270.6|273|270.6|273|270.6|273|270.6|0
1649843020000|2022-04-13 09:43:40|273.19|270.79|272.94|270.54|273.25|270.85|272.94|270.54|0
1649843030000|2022-04-13 09:43:50|273.07|270.67|272.82|270.42|273.07|270.67|272.82|270.42|0
1649843040000|2022-04-13 09:44:00|272.88|270.48|273.07|270.67|273.07|270.67|272.82|270.42|0
1649843050000|2022-04-13 09:44:10|272.94|270.54|272.94|270.54|272.94|270.54|272.94|270.54|0
1649843060000|2022-04-13 09:44:20|272.88|270.48|273.19|270.79|273.19|270.79|272.88|270.48|0
1649843070000|2022-04-13 09:44:30|273.07|270.67|272.82|270.42|273.07|270.67|272.82|270.42|0
1649843080000|2022-04-13 09:44:40|272.75|270.35|272.69|270.29|272.75|270.35|272.69|270.29|0
1649843090000|2022-04-13 09:44:50|272.82|270.42|272.88|270.48|272.88|270.48|272.82|270.42|0
1649843100000|2022-04-13 09:45:00|272.82|270.42|272.57|270.17|272.82|270.42|272.57|270.17|0
1649843110000|2022-04-13 09:45:10|272.44|270.04|272.32|269.92|272.44|270.04|272.32|269.92|0
1649843120000|2022-04-13 09:45:20|272.2|269.8|272.2|269.8|272.2|269.8|272.07|269.67|0
1649843130000|2022-04-13 09:45:30|272.26|269.86|272.32|269.92|272.44|270.04|272.26|269.86|0
1649843140000|2022-04-13 09:45:40|272.2|269.8|272.2|269.8|272.2|269.8|272.2|269.8|0
1649843150000|2022-04-13 09:45:50|272.32|269.92|272.32|269.92|272.32|269.92|272.32|269.92|0
1649843160000|2022-04-13 09:46:00|272.2|269.8|272.57|270.17|272.57|270.17|272.2|269.8|0
1649843170000|2022-04-13 09:46:10|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649843180000|2022-04-13 09:46:20|272.82|270.42|272.75|270.35|272.82|270.42|272.69|270.29|0
1649843190000|2022-04-13 09:46:30|272.69|270.29|272.57|270.17|272.69|270.29|272.57|270.17|0
1649843200000|2022-04-13 09:46:40|272.63|270.23|272.63|270.23|272.63|270.23|272.63|270.23|0
1649843210000|2022-04-13 09:46:50|272.57|270.17|272.63|270.23|272.69|270.29|272.57|270.17|0
1649843220000|2022-04-13 09:47:00|272.57|270.17|272.69|270.29|272.69|270.29|272.57|270.17|0
1649843230000|2022-04-13 09:47:10|272.57|270.17|272.69|270.29|272.82|270.42|272.57|270.17|0
1649843240000|2022-04-13 09:47:20|272.82|270.42|272.94|270.54|272.94|270.54|272.82|270.42|0
1649843250000|2022-04-13 09:47:30|273.06|270.66|273.06|270.66|273.12|270.72|273|270.6|0
1649843270000|2022-04-13 09:47:50|273.12|270.72|273.31|270.91|273.31|270.91|273.12|270.72|0
1649843280000|2022-04-13 09:48:00|273.19|270.79|272.88|270.48|273.19|270.79|272.88|270.48|0
1649843290000|2022-04-13 09:48:10|272.94|270.54|272.82|270.42|272.94|270.54|272.82|270.42|0
1649843310000|2022-04-13 09:48:30|272.57|270.17|272.63|270.23|272.63|270.23|272.57|270.17|0
1649843320000|2022-04-13 09:48:40|272.69|270.29|272.94|270.54|272.94|270.54|272.69|270.29|0
1649843330000|2022-04-13 09:48:50|272.82|270.42|272.87|270.47|272.87|270.47|272.82|270.42|0
1649843340000|2022-04-13 09:49:00|272.94|270.54|272.57|270.17|272.94|270.54|272.57|270.17|0
1649843350000|2022-04-13 09:49:10|272.44|270.04|272.57|270.17|272.57|270.17|272.44|270.04|0
1649843360000|2022-04-13 09:49:20|272.44|270.04|272.5|270.1|272.5|270.1|272.44|270.04|0
1649843370000|2022-04-13 09:49:30|272.57|270.17|272.57|270.17|272.57|270.17|272.5|270.1|0
1649843380000|2022-04-13 09:49:40|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649843400000|2022-04-13 09:50:00|272.63|270.23|272.32|269.92|272.63|270.23|272.32|269.92|0
1649843410000|2022-04-13 09:50:10|272.19|269.79|272.19|269.79|272.19|269.79|272.19|269.79|0
1649843420000|2022-04-13 09:50:20|272.07|269.67|271.12|268.72|272.07|269.67|271.12|268.72|0
1649843430000|2022-04-13 09:50:30|270.99|268.59|272.57|270.17|272.57|270.17|270.99|268.59|0
1649843440000|2022-04-13 09:50:40|274.02|271.62|274.02|271.62|274.15|271.75|274.02|271.62|0
1649843450000|2022-04-13 09:50:50|274.15|271.75|274.15|271.75|274.27|271.87|274.15|271.75|0
1649843470000|2022-04-13 09:51:10|274.21|271.81|274.15|271.75|274.39|271.99|274.15|271.75|0
1649843480000|2022-04-13 09:51:20|274.02|271.62|274.02|271.62|274.02|271.62|273.9|271.5|0
1649843490000|2022-04-13 09:51:30|274.08|271.68|274.08|271.68|274.08|271.68|274.08|271.68|0
1649843500000|2022-04-13 09:51:40|274.15|271.75|274.02|271.62|274.15|271.75|274.02|271.62|0
1649843510000|2022-04-13 09:51:50|274.15|271.75|274.15|271.75|274.15|271.75|274.08|271.68|0
1649843530000|2022-04-13 09:52:10|274.27|271.87|273.9|271.5|274.27|271.87|273.9|271.5|0
1649843540000|2022-04-13 09:52:20|273.96|271.56|274.02|271.62|274.02|271.62|273.96|271.56|0
1649843550000|2022-04-13 09:52:30|273.9|271.5|273.9|271.5|273.9|271.5|273.9|271.5|0
1649843560000|2022-04-13 09:52:40|273.96|271.56|274.15|271.75|274.15|271.75|273.96|271.56|0
1649843590000|2022-04-13 09:53:10|274.27|271.87|274.39|271.99|274.39|271.99|274.27|271.87|0
1649843610000|2022-04-13 09:53:30|274.27|271.87|274.39|271.99|274.39|271.99|274.27|271.87|0
1649843620000|2022-04-13 09:53:40|274.33|271.93|274.39|271.99|274.39|271.99|274.33|271.93|0
1649843630000|2022-04-13 09:53:50|274.52|272.12|274.52|272.12|274.52|272.12|274.52|272.12|0
1649843640000|2022-04-13 09:54:00|274.58|272.18|274.64|272.24|274.64|272.24|274.58|272.18|0
1649843650000|2022-04-13 09:54:10|274.52|272.12|274.52|272.12|274.52|272.12|274.45|272.05|0
1649843660000|2022-04-13 09:54:20|274.39|271.99|274.39|271.99|274.39|271.99|274.27|271.87|0
1649843680000|2022-04-13 09:54:40|274.52|272.12|274.45|272.05|274.52|272.12|274.39|271.99|0
1649843690000|2022-04-13 09:54:50|274.39|271.99|274.39|271.99|274.39|271.99|274.39|271.99|0
1649843710000|2022-04-13 09:55:10|274.27|271.87|274.39|271.99|274.39|271.99|274.27|271.87|0
1649843720000|2022-04-13 09:55:20|274.27|271.87|274.33|271.93|274.33|271.93|274.27|271.87|0
1649843730000|2022-04-13 09:55:30|274.27|271.87|274.27|271.87|274.39|271.99|274.27|271.87|0
1649843740000|2022-04-13 09:55:40|274.33|271.93|274.14|271.74|274.39|271.99|274.14|271.74|0
1649843750000|2022-04-13 09:55:50|273.96|271.56|273.9|271.5|273.96|271.56|273.9|271.5|0
1649843760000|2022-04-13 09:56:00|274.02|271.62|274.02|271.62|274.02|271.62|273.9|271.5|0
1649843770000|2022-04-13 09:56:10|274.14|271.74|274.27|271.87|274.27|271.87|274.14|271.74|0
1649843780000|2022-04-13 09:56:20|274.14|271.74|274.02|271.62|274.14|271.74|274.02|271.62|0
1649843800000|2022-04-13 09:56:40|273.9|271.5|272.9|270.5|273.9|271.5|272.9|270.5|0
1649843810000|2022-04-13 09:56:50|272.72|270.32|272.66|270.26|272.72|270.32|272.53|270.13|0
1649843820000|2022-04-13 09:57:00|272.41|270.01|272.04|269.64|272.41|270.01|272.04|269.64|0
1649843830000|2022-04-13 09:57:10|272.16|269.76|272.16|269.76|272.16|269.76|272.16|269.76|0
1649843840000|2022-04-13 09:57:20|272.04|269.64|271.79|269.39|272.04|269.64|271.79|269.39|0
1649843850000|2022-04-13 09:57:30|271.85|269.45|271.79|269.39|271.85|269.45|271.79|269.39|0
1649843860000|2022-04-13 09:57:40|271.92|269.52|272.16|269.76|272.16|269.76|271.92|269.52|0
1649843880000|2022-04-13 09:58:00|272.1|269.7|271.85|269.45|272.1|269.7|271.85|269.45|0
1649843890000|2022-04-13 09:58:10|271.92|269.52|271.54|269.14|271.92|269.52|271.54|269.14|0
1649843900000|2022-04-13 09:58:20|271.67|269.27|271.79|269.39|271.92|269.52|271.67|269.27|0
1649843910000|2022-04-13 09:58:30|271.73|269.33|271.67|269.27|271.73|269.33|271.67|269.27|0
1649843920000|2022-04-13 09:58:40|271.79|269.39|271.79|269.39|271.79|269.39|271.67|269.27|0
1649843930000|2022-04-13 09:58:50|271.67|269.27|271.67|269.27|271.67|269.27|271.67|269.27|0
1649843940000|2022-04-13 09:59:00|271.79|269.39|271.67|269.27|271.79|269.39|271.67|269.27|0
1649843950000|2022-04-13 09:59:10|271.54|269.14|271.42|269.02|271.54|269.14|271.42|269.02|0
1649843960000|2022-04-13 09:59:20|271.54|269.14|271.67|269.27|271.67|269.27|271.54|269.14|0
1649843970000|2022-04-13 09:59:30|271.6|269.2|271.6|269.2|271.6|269.2|271.6|269.2|0
1649843980000|2022-04-13 09:59:40|271.79|269.39|271.79|269.39|271.91|269.51|271.79|269.39|0
1649843990000|2022-04-13 09:59:50|271.91|269.51|271.54|269.14|271.91|269.51|271.54|269.14|0
1649844000000|2022-04-13 10:00:00|271.67|269.27|271.54|269.14|271.73|269.33|271.54|269.14|0
1649844010000|2022-04-13 10:00:10|271.67|269.27|271.54|269.14|271.67|269.27|271.54|269.14|0
1649844020000|2022-04-13 10:00:20|271.48|269.08|271.3|268.9|271.48|269.08|271.3|268.9|0
1649844030000|2022-04-13 10:00:30|271.23|268.83|271.23|268.83|271.23|268.83|271.23|268.83|0
1649844040000|2022-04-13 10:00:40|271.3|268.9|271.42|269.02|271.42|269.02|271.3|268.9|0
1649844050000|2022-04-13 10:00:50|271.3|268.9|271.54|269.14|271.54|269.14|271.3|268.9|0
1649844060000|2022-04-13 10:01:00|271.67|269.27|271.54|269.14|271.79|269.39|271.54|269.14|0
1649844070000|2022-04-13 10:01:10|271.67|269.27|271.91|269.51|271.91|269.51|271.6|269.2|0
1649844080000|2022-04-13 10:01:20|271.85|269.45|272.04|269.64|272.04|269.64|271.85|269.45|0
1649844090000|2022-04-13 10:01:30|271.91|269.51|271.91|269.51|272.04|269.64|271.91|269.51|0
1649844100000|2022-04-13 10:01:40|271.97|269.57|272.16|269.76|272.16|269.76|271.97|269.57|0
1649844110000|2022-04-13 10:01:50|272.28|269.88|272.41|270.01|272.41|270.01|272.28|269.88|0
1649844120000|2022-04-13 10:02:00|272.53|270.13|272.53|270.13|272.65|270.25|272.53|270.13|0
1649844130000|2022-04-13 10:02:10|272.41|270.01|272.53|270.13|272.53|270.13|272.41|270.01|0
1649844140000|2022-04-13 10:02:20|272.65|270.25|272.9|270.5|272.9|270.5|272.65|270.25|0
1649844150000|2022-04-13 10:02:30|273.03|270.63|272.9|270.5|273.03|270.63|272.9|270.5|0
1649844170000|2022-04-13 10:02:50|273.03|270.63|273.03|270.63|273.03|270.63|273.03|270.63|0
1649844180000|2022-04-13 10:03:00|272.96|270.56|272.9|270.5|273.03|270.63|272.9|270.5|0
1649844190000|2022-04-13 10:03:10|273.03|270.63|273.03|270.63|273.03|270.63|273.03|270.63|0
1649844200000|2022-04-13 10:03:20|272.96|270.56|272.9|270.5|272.96|270.56|272.84|270.44|0
1649844210000|2022-04-13 10:03:30|272.78|270.38|272.78|270.38|272.78|270.38|272.78|270.38|0
1649844220000|2022-04-13 10:03:40|272.9|270.5|272.9|270.5|272.9|270.5|272.9|270.5|0
1649844230000|2022-04-13 10:03:50|273.03|270.63|273.03|270.63|273.03|270.63|273.03|270.63|0
1649844240000|2022-04-13 10:04:00|272.96|270.56|273.03|270.63|273.03|270.63|272.78|270.38|0
1649844250000|2022-04-13 10:04:10|273.08|270.68|273.15|270.75|273.27|270.87|273.08|270.68|0
1649844260000|2022-04-13 10:04:20|273.08|270.68|273.4|271|273.4|271|273.08|270.68|0
1649844270000|2022-04-13 10:04:30|273.27|270.87|273.02|270.62|273.27|270.87|273.02|270.62|0
1649844280000|2022-04-13 10:04:40|272.78|270.38|272.78|270.38|272.78|270.38|272.78|270.38|0
1649844290000|2022-04-13 10:04:50|272.84|270.44|272.9|270.5|272.9|270.5|272.84|270.44|0
1649844300000|2022-04-13 10:05:00|272.78|270.38|272.9|270.5|272.9|270.5|272.78|270.38|0
1649844310000|2022-04-13 10:05:10|272.78|270.38|272.71|270.31|272.78|270.38|272.71|270.31|0
1649844320000|2022-04-13 10:05:20|272.78|270.38|272.78|270.38|272.78|270.38|272.65|270.25|0
1649844330000|2022-04-13 10:05:30|272.9|270.5|272.9|270.5|272.96|270.56|272.9|270.5|0
1649844340000|2022-04-13 10:05:40|272.84|270.44|272.65|270.25|272.84|270.44|272.65|270.25|0
1649844350000|2022-04-13 10:05:50|272.78|270.38|272.78|270.38|272.78|270.38|272.65|270.25|0
1649844370000|2022-04-13 10:06:10|272.84|270.44|273.02|270.62|273.02|270.62|272.78|270.38|0
1649844410000|2022-04-13 10:06:50|272.96|270.56|273.02|270.62|273.02|270.62|272.96|270.56|0
1649844420000|2022-04-13 10:07:00|272.9|270.5|272.96|270.56|272.96|270.56|272.9|270.5|0
1649844430000|2022-04-13 10:07:10|273.08|270.68|273.15|270.75|273.15|270.75|273.08|270.68|0
1649844440000|2022-04-13 10:07:20|273.08|270.68|273.02|270.62|273.08|270.68|273.02|270.62|0
1649844460000|2022-04-13 10:07:40|272.96|270.56|272.9|270.5|272.96|270.56|272.9|270.5|0
1649844470000|2022-04-13 10:07:50|273.02|270.62|272.9|270.5|273.02|270.62|272.9|270.5|0
1649844490000|2022-04-13 10:08:10|273.02|270.62|272.9|270.5|273.02|270.62|272.9|270.5|0
1649844500000|2022-04-13 10:08:20|273.02|270.62|272.9|270.5|273.02|270.62|272.9|270.5|0
1649844510000|2022-04-13 10:08:30|272.78|270.38|272.78|270.38|272.78|270.38|272.78|270.38|0
1649844530000|2022-04-13 10:08:50|272.65|270.25|272.53|270.13|272.65|270.25|272.53|270.13|0
1649844540000|2022-04-13 10:09:00|272.65|270.25|272.78|270.38|272.78|270.38|272.65|270.25|0
1649844550000|2022-04-13 10:09:10|272.65|270.25|272.4|270|272.65|270.25|272.4|270|0
1649844560000|2022-04-13 10:09:20|272.28|269.88|272.03|269.63|272.28|269.88|272.03|269.63|0
1649844570000|2022-04-13 10:09:30|272.16|269.76|272.03|269.63|272.16|269.76|272.03|269.63|0
1649844580000|2022-04-13 10:09:40|271.91|269.51|271.91|269.51|271.91|269.51|271.91|269.51|0
1649844590000|2022-04-13 10:09:50|272.03|269.63|272.16|269.76|272.16|269.76|272.03|269.63|0
1649844600000|2022-04-13 10:10:00|272.4|270|272.4|270|272.53|270.13|272.4|270|0
1649844610000|2022-04-13 10:10:10|272.53|270.13|272.4|270|272.53|270.13|272.4|270|0
1649844620000|2022-04-13 10:10:20|272.34|269.94|272.4|270|272.4|270|272.34|269.94|0
1649844630000|2022-04-13 10:10:30|272.65|270.25|272.65|270.25|272.65|270.25|272.53|270.13|0
1649844640000|2022-04-13 10:10:40|272.71|270.31|272.9|270.5|272.9|270.5|272.71|270.31|0
1649844650000|2022-04-13 10:10:50|273.02|270.62|272.9|270.5|273.02|270.62|272.9|270.5|0
1649844660000|2022-04-13 10:11:00|272.77|270.37|272.83|270.43|272.83|270.43|272.77|270.37|0
1649844670000|2022-04-13 10:11:10|272.53|270.13|272.34|269.94|272.53|270.13|272.34|269.94|0
1649844680000|2022-04-13 10:11:20|272.4|270|272.4|270|272.4|270|272.4|270|0
1649844690000|2022-04-13 10:11:30|272.53|270.13|272.65|270.25|272.65|270.25|272.53|270.13|0
1649844700000|2022-04-13 10:11:40|272.71|270.31|272.9|270.5|272.9|270.5|272.71|270.31|0
1649844710000|2022-04-13 10:11:50|273.02|270.62|272.9|270.5|273.15|270.75|272.9|270.5|0
1649844720000|2022-04-13 10:12:00|272.83|270.43|272.83|270.43|272.83|270.43|272.83|270.43|0
1649844730000|2022-04-13 10:12:10|273.02|270.62|273.2|270.8|273.2|270.8|273.02|270.62|0
1649844740000|2022-04-13 10:12:20|273.27|270.87|273.39|270.99|273.39|270.99|273.27|270.87|0
1649844750000|2022-04-13 10:12:30|273.45|271.05|273.02|270.62|273.45|271.05|273.02|270.62|0
1649844760000|2022-04-13 10:12:40|273.15|270.75|273.27|270.87|273.27|270.87|273.15|270.75|0
1649844770000|2022-04-13 10:12:50|273.15|270.75|273.15|270.75|273.15|270.75|273.15|270.75|0
1649844780000|2022-04-13 10:13:00|273.08|270.68|273.02|270.62|273.08|270.68|273.02|270.62|0
1649844790000|2022-04-13 10:13:10|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649844800000|2022-04-13 10:13:20|273.14|270.74|273.27|270.87|273.27|270.87|273.14|270.74|0
1649844810000|2022-04-13 10:13:30|273.39|270.99|273.27|270.87|273.45|271.05|273.27|270.87|0
1649844820000|2022-04-13 10:13:40|273.33|270.93|273.52|271.12|273.52|271.12|273.33|270.93|0
1649844830000|2022-04-13 10:13:50|273.45|271.05|273.39|270.99|273.52|271.12|273.39|270.99|0
1649844840000|2022-04-13 10:14:00|273.45|271.05|273.52|271.12|273.52|271.12|273.45|271.05|0
1649844850000|2022-04-13 10:14:10|273.76|271.36|273.52|271.12|273.76|271.36|273.39|270.99|0
1649844860000|2022-04-13 10:14:20|273.39|270.99|273.45|271.05|273.52|271.12|273.39|270.99|0
1649844870000|2022-04-13 10:14:30|273.52|271.12|273.39|270.99|273.52|271.12|273.39|270.99|0
1649844880000|2022-04-13 10:14:40|273.52|271.12|273.58|271.18|273.58|271.18|273.52|271.12|0
1649844890000|2022-04-13 10:14:50|273.64|271.24|273.39|270.99|273.64|271.24|273.39|270.99|0
1649844900000|2022-04-13 10:15:00|273.52|271.12|273.76|271.36|273.76|271.36|273.52|271.12|0
1649844910000|2022-04-13 10:15:10|273.89|271.49|273.7|271.3|273.89|271.49|273.64|271.24|0
1649844920000|2022-04-13 10:15:20|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1649844930000|2022-04-13 10:15:30|273.89|271.49|273.89|271.49|273.89|271.49|273.89|271.49|0
1649844950000|2022-04-13 10:15:50|274.01|271.61|274.01|271.61|274.07|271.67|274.01|271.61|0
1649844980000|2022-04-13 10:16:20|273.95|271.55|273.52|271.12|273.95|271.55|273.52|271.12|0
1649844990000|2022-04-13 10:16:30|273.57|271.17|273.64|271.24|273.64|271.24|273.52|271.12|0
1649845000000|2022-04-13 10:16:40|273.76|271.36|273.7|271.3|273.76|271.36|273.64|271.24|0
1649845010000|2022-04-13 10:16:50|273.64|271.24|273.76|271.36|273.76|271.36|273.64|271.24|0
1649845020000|2022-04-13 10:17:00|273.64|271.24|273.64|271.24|273.76|271.36|273.64|271.24|0
1649845030000|2022-04-13 10:17:10|273.51|271.11|273.14|270.74|273.51|271.11|273.14|270.74|0
1649845040000|2022-04-13 10:17:20|272.96|270.56|272.77|270.37|273.02|270.62|272.77|270.37|0
1649845050000|2022-04-13 10:17:30|273.27|270.87|273.2|270.8|273.27|270.87|273.14|270.74|0
1649845060000|2022-04-13 10:17:40|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649845070000|2022-04-13 10:17:50|273.33|270.93|273.14|270.74|273.33|270.93|273.14|270.74|0
1649845080000|2022-04-13 10:18:00|273.27|270.87|273.33|270.93|273.33|270.93|273.2|270.8|0
1649845090000|2022-04-13 10:18:10|273.39|270.99|273.39|270.99|273.51|271.11|273.39|270.99|0
1649845100000|2022-04-13 10:18:20|273.51|271.11|273.51|271.11|273.51|271.11|273.51|271.11|0
1649845110000|2022-04-13 10:18:30|273.39|270.99|273.27|270.87|273.39|270.99|273.27|270.87|0
1649845130000|2022-04-13 10:18:50|273.14|270.74|273.14|270.74|273.2|270.8|273.14|270.74|0
1649845140000|2022-04-13 10:19:00|272.77|270.37|272.65|270.25|272.77|270.37|272.65|270.25|0
1649845150000|2022-04-13 10:19:10|272.77|270.37|272.52|270.12|272.77|270.37|272.52|270.12|0
1649845160000|2022-04-13 10:19:20|272.4|270|272.65|270.25|272.65|270.25|272.4|270|0
1649845170000|2022-04-13 10:19:30|272.58|270.18|272.52|270.12|272.58|270.18|272.52|270.12|0
1649845180000|2022-04-13 10:19:40|272.77|270.37|272.65|270.25|272.77|270.37|272.65|270.25|0
1649845190000|2022-04-13 10:19:50|272.71|270.31|273.02|270.62|273.02|270.62|272.71|270.31|0
1649845200000|2022-04-13 10:20:00|272.89|270.49|273.14|270.74|273.14|270.74|272.89|270.49|0
1649845210000|2022-04-13 10:20:10|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649845220000|2022-04-13 10:20:20|273.2|270.8|273.39|270.99|273.39|270.99|273.2|270.8|0
1649845230000|2022-04-13 10:20:30|273.27|270.87|273.39|270.99|273.39|270.99|273.27|270.87|0
1649845240000|2022-04-13 10:20:40|273.51|271.11|273.64|271.24|273.64|271.24|273.51|271.11|0
1649845250000|2022-04-13 10:20:50|273.51|271.11|273.64|271.24|273.64|271.24|273.51|271.11|0
1649845270000|2022-04-13 10:21:10|273.7|271.3|273.76|271.36|273.88|271.48|273.7|271.3|0
1649845280000|2022-04-13 10:21:20|273.88|271.48|273.76|271.36|273.88|271.48|273.76|271.36|0
1649845290000|2022-04-13 10:21:30|273.88|271.48|273.76|271.36|273.88|271.48|273.76|271.36|0
1649845300000|2022-04-13 10:21:40|273.57|271.17|273.57|271.17|273.57|271.17|273.57|271.17|0
1649845310000|2022-04-13 10:21:50|273.7|271.3|273.7|271.3|273.7|271.3|273.64|271.24|0
1649845320000|2022-04-13 10:22:00|273.64|271.24|273.51|271.11|273.64|271.24|273.51|271.11|0
1649845330000|2022-04-13 10:22:10|273.45|271.05|273.45|271.05|273.45|271.05|273.45|271.05|0
1649845340000|2022-04-13 10:22:20|273.39|270.99|273.57|271.17|273.57|271.17|273.39|270.99|0
1649845350000|2022-04-13 10:22:30|273.64|271.24|273.51|271.11|273.64|271.24|273.51|271.11|0
1649845360000|2022-04-13 10:22:40|273.32|270.92|273.32|270.92|273.32|270.92|273.32|270.92|0
1649845370000|2022-04-13 10:22:50|273.2|270.8|273.02|270.62|273.2|270.8|273.02|270.62|0
1649845380000|2022-04-13 10:23:00|272.89|270.49|272.89|270.49|272.95|270.55|272.89|270.49|0
1649845390000|2022-04-13 10:23:10|272.95|270.55|273.02|270.62|273.02|270.62|272.95|270.55|0
1649845400000|2022-04-13 10:23:20|273.14|270.74|273.32|270.92|273.32|270.92|273.14|270.74|0
1649845410000|2022-04-13 10:23:30|273.26|270.86|273.26|270.86|273.26|270.86|273.26|270.86|0
1649845420000|2022-04-13 10:23:40|273.14|270.74|273.14|270.74|273.14|270.74|273.14|270.74|0
1649845430000|2022-04-13 10:23:50|273.02|270.62|273.02|270.62|273.08|270.68|273.02|270.62|0
1649845440000|2022-04-13 10:24:00|273.08|270.68|273.08|270.68|273.08|270.68|273.08|270.68|0
1649845450000|2022-04-13 10:24:10|273.14|270.74|273.02|270.62|273.14|270.74|273.02|270.62|0
1649845460000|2022-04-13 10:24:20|273.08|270.68|273.2|270.8|273.2|270.8|273.08|270.68|0
1649845470000|2022-04-13 10:24:30|273.14|270.74|272.77|270.37|273.14|270.74|272.77|270.37|0
1649845480000|2022-04-13 10:24:40|272.65|270.25|272.52|270.12|272.65|270.25|272.52|270.12|0
1649845490000|2022-04-13 10:24:50|272.4|270|272.46|270.06|272.46|270.06|272.4|270|0
1649845500000|2022-04-13 10:25:00|272.52|270.12|272.4|270|272.65|270.25|272.4|270|0
1649845510000|2022-04-13 10:25:10|272.46|270.06|272.46|270.06|272.52|270.12|272.46|270.06|0
1649845520000|2022-04-13 10:25:20|272.27|269.87|272.4|270|272.4|270|272.27|269.87|0
1649845530000|2022-04-13 10:25:30|272.64|270.24|272.52|270.12|272.64|270.24|272.52|270.12|0
1649845540000|2022-04-13 10:25:40|272.64|270.24|272.77|270.37|272.77|270.37|272.64|270.24|0
1649845550000|2022-04-13 10:25:50|272.64|270.24|272.7|270.3|272.7|270.3|272.64|270.24|0
1649845560000|2022-04-13 10:26:00|272.64|270.24|272.7|270.3|272.77|270.37|272.64|270.24|0
1649845570000|2022-04-13 10:26:10|272.64|270.24|272.64|270.24|272.64|270.24|272.64|270.24|0
1649845590000|2022-04-13 10:26:30|272.52|270.12|272.4|270|272.52|270.12|272.4|270|0
1649845610000|2022-04-13 10:26:50|272.52|270.12|272.52|270.12|272.52|270.12|272.52|270.12|0
1649845620000|2022-04-13 10:27:00|272.64|270.24|273.02|270.62|273.02|270.62|272.64|270.24|0
1649845630000|2022-04-13 10:27:10|273.14|270.74|272.89|270.49|273.14|270.74|272.89|270.49|0
1649845640000|2022-04-13 10:27:20|273.14|270.74|272.95|270.55|273.14|270.74|272.89|270.49|0
1649845650000|2022-04-13 10:27:30|272.89|270.49|273.02|270.62|273.02|270.62|272.89|270.49|0
1649845660000|2022-04-13 10:27:40|273.14|270.74|273.14|270.74|273.14|270.74|273.14|270.74|0
1649845670000|2022-04-13 10:27:50|273.26|270.86|273.26|270.86|273.39|270.99|273.26|270.86|0
1649845680000|2022-04-13 10:28:00|273.07|270.67|273.14|270.74|273.14|270.74|273.07|270.67|0
1649845690000|2022-04-13 10:28:10|273.26|270.86|273.39|270.99|273.39|270.99|273.2|270.8|0
1649845700000|2022-04-13 10:28:20|273.45|271.05|273.45|271.05|273.45|271.05|273.39|270.99|0
1649845710000|2022-04-13 10:28:30|273.51|271.11|273.14|270.74|273.51|271.11|273.14|270.74|0
1649845720000|2022-04-13 10:28:40|273.26|270.86|273.26|270.86|273.26|270.86|273.26|270.86|0
1649845740000|2022-04-13 10:29:00|273.14|270.74|273.14|270.74|273.14|270.74|273.14|270.74|0
1649845760000|2022-04-13 10:29:20|273.01|270.61|273.14|270.74|273.14|270.74|273.01|270.61|0
1649845770000|2022-04-13 10:29:30|273.26|270.86|273.26|270.86|273.26|270.86|273.26|270.86|0
1649845780000|2022-04-13 10:29:40|273.14|270.74|273.14|270.74|273.14|270.74|273.14|270.74|0
1649845790000|2022-04-13 10:29:50|273.01|270.61|272.89|270.49|273.07|270.67|272.89|270.49|0
1649845800000|2022-04-13 10:30:00|272.83|270.43|272.77|270.37|272.83|270.43|272.77|270.37|0
1649845810000|2022-04-13 10:30:10|272.89|270.49|273.01|270.61|273.01|270.61|272.89|270.49|0
1649845820000|2022-04-13 10:30:20|272.89|270.49|272.77|270.37|272.89|270.49|272.77|270.37|0
1649845830000|2022-04-13 10:30:30|272.89|270.49|273.14|270.74|273.14|270.74|272.89|270.49|0
1649845850000|2022-04-13 10:30:50|273.07|270.67|273.14|270.74|273.14|270.74|273.07|270.67|0
1649845860000|2022-04-13 10:31:00|273.2|270.8|273.51|271.11|273.51|271.11|273.2|270.8|0
1649845870000|2022-04-13 10:31:10|273.76|271.36|273.51|271.11|273.76|271.36|273.51|271.11|0
1649845880000|2022-04-13 10:31:20|273.44|271.04|273.76|271.36|273.76|271.36|273.44|271.04|0
1649845890000|2022-04-13 10:31:30|273.82|271.42|273.76|271.36|273.82|271.42|273.76|271.36|0
1649845900000|2022-04-13 10:31:40|273.88|271.48|273.76|271.36|273.88|271.48|273.76|271.36|0
1649845930000|2022-04-13 10:32:10|273.69|271.29|273.69|271.29|273.69|271.29|273.69|271.29|0
1649845940000|2022-04-13 10:32:20|273.88|271.48|273.88|271.48|273.88|271.48|273.82|271.42|0
1649845950000|2022-04-13 10:32:30|274|271.6|274|271.6|274|271.6|273.88|271.48|0
1649845960000|2022-04-13 10:32:40|274.13|271.73|274.25|271.85|274.25|271.85|274.06|271.66|0
1649845970000|2022-04-13 10:32:50|274.13|271.73|274.13|271.73|274.13|271.73|274.13|271.73|0
1649845980000|2022-04-13 10:33:00|274.25|271.85|274.38|271.98|274.38|271.98|274.19|271.79|0
1649845990000|2022-04-13 10:33:10|274.25|271.85|274.25|271.85|274.31|271.91|274.25|271.85|0
1649846000000|2022-04-13 10:33:20|274.38|271.98|274.5|272.1|274.5|272.1|274.38|271.98|0
1649846010000|2022-04-13 10:33:30|274.44|272.04|274.5|272.1|274.5|272.1|274.44|272.04|0
1649846020000|2022-04-13 10:33:40|274.44|272.04|274.44|272.04|274.44|272.04|274.44|272.04|0
1649846030000|2022-04-13 10:33:50|274.38|271.98|274.31|271.91|274.38|271.98|274.31|271.91|0
1649846040000|2022-04-13 10:34:00|274.38|271.98|274.25|271.85|274.38|271.98|274.25|271.85|0
1649846050000|2022-04-13 10:34:10|274.38|271.98|274.5|272.1|274.5|272.1|274.38|271.98|0
1649846070000|2022-04-13 10:34:30|274.56|272.16|274.62|272.22|274.62|272.22|274.56|272.16|0
1649846080000|2022-04-13 10:34:40|274.68|272.28|274.87|272.47|274.87|272.47|274.68|272.28|0
1649846090000|2022-04-13 10:34:50|274.81|272.41|274.81|272.41|274.87|272.47|274.81|272.41|0
1649846100000|2022-04-13 10:35:00|274.87|272.47|274.75|272.35|274.87|272.47|274.75|272.35|0
1649846110000|2022-04-13 10:35:10|274.62|272.22|274.68|272.28|274.75|272.35|274.62|272.22|0
1649846120000|2022-04-13 10:35:20|274.75|272.35|274.68|272.28|274.75|272.35|274.68|272.28|0
1649846130000|2022-04-13 10:35:30|274.75|272.35|274.75|272.35|274.87|272.47|274.75|272.35|0
1649846140000|2022-04-13 10:35:40|274.62|272.22|274.68|272.28|274.68|272.28|274.62|272.22|0
1649846150000|2022-04-13 10:35:50|274.75|272.35|274.75|272.35|274.75|272.35|274.62|272.22|0
1649846160000|2022-04-13 10:36:00|274.62|272.22|274.5|272.1|274.62|272.22|274.5|272.1|0
1649846170000|2022-04-13 10:36:10|274.56|272.16|274.5|272.1|274.62|272.22|274.5|272.1|0
1649846180000|2022-04-13 10:36:20|274.43|272.03|274.5|272.1|274.5|272.1|274.37|271.97|0
1649846190000|2022-04-13 10:36:30|274.75|272.35|274.75|272.35|274.75|272.35|274.62|272.22|0
1649846200000|2022-04-13 10:36:40|274.87|272.47|275|272.6|275|272.6|274.87|272.47|0
1649846210000|2022-04-13 10:36:50|275.12|272.72|275|272.6|275.12|272.72|275|272.6|0
1649846220000|2022-04-13 10:37:00|275.06|272.66|275.06|272.66|275.06|272.66|275|272.6|0
1649846230000|2022-04-13 10:37:10|275.12|272.72|275.49|273.09|275.49|273.09|275.12|272.72|0
1649846240000|2022-04-13 10:37:20|275.37|272.97|275.37|272.97|275.37|272.97|275.24|272.84|0
1649846250000|2022-04-13 10:37:30|275.24|272.84|275.3|272.9|275.3|272.9|275.24|272.84|0
1649846260000|2022-04-13 10:37:40|275.37|272.97|275.37|272.97|275.49|273.09|275.37|272.97|0
1649846270000|2022-04-13 10:37:50|275.43|273.03|275.43|273.03|275.43|273.03|275.37|272.97|0
1649846280000|2022-04-13 10:38:00|275.37|272.97|275.62|273.22|275.62|273.22|275.37|272.97|0
1649846290000|2022-04-13 10:38:10|275.55|273.15|275.62|273.22|275.62|273.22|275.49|273.09|0
1649846300000|2022-04-13 10:38:20|275.8|273.4|275.87|273.47|275.99|273.59|275.8|273.4|0
1649846310000|2022-04-13 10:38:30|275.93|273.53|275.87|273.47|275.93|273.53|275.74|273.34|0
1649846320000|2022-04-13 10:38:40|275.99|273.59|276.11|273.71|276.11|273.71|275.99|273.59|0
1649846330000|2022-04-13 10:38:50|275.99|273.59|275.93|273.53|275.99|273.59|275.93|273.53|0
1649846340000|2022-04-13 10:39:00|275.87|273.47|275.99|273.59|275.99|273.59|275.87|273.47|0
1649846350000|2022-04-13 10:39:10|276.05|273.65|276.11|273.71|276.11|273.71|275.99|273.59|0
1649846360000|2022-04-13 10:39:20|276.05|273.65|276.11|273.71|276.11|273.71|276.05|273.65|0
1649846370000|2022-04-13 10:39:30|276.24|273.84|276.24|273.84|276.24|273.84|276.24|273.84|0
1649846380000|2022-04-13 10:39:40|276.36|273.96|276.49|274.09|276.49|274.09|276.36|273.96|0
1649846390000|2022-04-13 10:39:50|276.61|274.21|276.36|273.96|276.61|274.21|276.36|273.96|0
1649846400000|2022-04-13 10:40:00|276.49|274.09|276.74|274.34|276.86|274.46|276.49|274.09|0
1649846410000|2022-04-13 10:40:10|276.61|274.21|276.55|274.15|276.61|274.21|276.49|274.09|0
1649846420000|2022-04-13 10:40:20|276.36|273.96|276.24|273.84|276.36|273.96|276.24|273.84|0
1649846430000|2022-04-13 10:40:30|276.36|273.96|276.11|273.71|276.36|273.96|276.11|273.71|0
1649846440000|2022-04-13 10:40:40|276.24|273.84|275.99|273.59|276.24|273.84|275.99|273.59|0
1649846450000|2022-04-13 10:40:50|276.05|273.65|275.99|273.59|276.05|273.65|275.99|273.59|0
1649846460000|2022-04-13 10:41:00|276.11|273.71|276.11|273.71|276.11|273.71|276.11|273.71|0
1649846470000|2022-04-13 10:41:10|275.99|273.59|275.99|273.59|276.11|273.71|275.99|273.59|0
1649846480000|2022-04-13 10:41:20|276.05|273.65|276.24|273.84|276.24|273.84|276.05|273.65|0
1649846490000|2022-04-13 10:41:30|276.49|274.09|276.36|273.96|276.49|274.09|276.36|273.96|0
1649846500000|2022-04-13 10:41:40|276.49|274.09|275.99|273.59|276.49|274.09|275.99|273.59|0
1649846520000|2022-04-13 10:42:00|275.92|273.52|276.05|273.65|276.05|273.65|275.92|273.52|0
1649846530000|2022-04-13 10:42:10|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649846540000|2022-04-13 10:42:20|275.86|273.46|275.99|273.59|275.99|273.59|275.86|273.46|0
1649846550000|2022-04-13 10:42:30|275.86|273.46|275.86|273.46|275.92|273.52|275.86|273.46|0
1649846560000|2022-04-13 10:42:40|275.92|273.52|275.86|273.46|275.92|273.52|275.86|273.46|0
1649846570000|2022-04-13 10:42:50|275.99|273.59|276.11|273.71|276.11|273.71|275.99|273.59|0
1649846580000|2022-04-13 10:43:00|276.05|273.65|276.24|273.84|276.24|273.84|276.05|273.65|0
1649846590000|2022-04-13 10:43:10|276.36|273.96|276.36|273.96|276.36|273.96|276.36|273.96|0
1649846600000|2022-04-13 10:43:20|276.49|274.09|276.49|274.09|276.49|274.09|276.36|273.96|0
1649846610000|2022-04-13 10:43:30|276.42|274.02|276.36|273.96|276.42|274.02|276.36|273.96|0
1649846620000|2022-04-13 10:43:40|276.3|273.9|276.24|273.84|276.3|273.9|276.24|273.84|0
1649846630000|2022-04-13 10:43:50|276.11|273.71|276.24|273.84|276.24|273.84|276.11|273.71|0
1649846650000|2022-04-13 10:44:10|276.11|273.71|276.3|273.9|276.3|273.9|276.11|273.71|0
1649846660000|2022-04-13 10:44:20|276.24|273.84|276.36|273.96|276.36|273.96|276.24|273.84|0
1649846670000|2022-04-13 10:44:30|276.24|273.84|276.24|273.84|276.24|273.84|276.24|273.84|0
1649846680000|2022-04-13 10:44:40|276.11|273.71|275.99|273.59|276.11|273.71|275.99|273.59|0
1649846690000|2022-04-13 10:44:50|276.11|273.71|276.17|273.77|276.17|273.77|276.11|273.71|0
1649846700000|2022-04-13 10:45:00|276.11|273.71|276.17|273.77|276.17|273.77|276.11|273.71|0
1649846710000|2022-04-13 10:45:10|275.99|273.59|276.17|273.77|276.17|273.77|275.99|273.59|0
1649846720000|2022-04-13 10:45:20|276.11|273.71|276.05|273.65|276.11|273.71|276.05|273.65|0
1649846730000|2022-04-13 10:45:30|275.99|273.59|275.86|273.46|275.99|273.59|275.86|273.46|0
1649846740000|2022-04-13 10:45:40|275.92|273.52|276.11|273.71|276.11|273.71|275.86|273.46|0
1649846750000|2022-04-13 10:45:50|276.17|273.77|276.17|273.77|276.17|273.77|276.11|273.71|0
1649846760000|2022-04-13 10:46:00|276.11|273.71|276.36|273.96|276.36|273.96|276.11|273.71|0
1649846770000|2022-04-13 10:46:10|276.3|273.9|276.61|274.21|276.61|274.21|276.3|273.9|0
1649846780000|2022-04-13 10:46:20|276.73|274.33|276.79|274.39|276.79|274.39|276.73|274.33|0
1649846790000|2022-04-13 10:46:30|276.86|274.46|276.73|274.33|276.86|274.46|276.73|274.33|0
1649846800000|2022-04-13 10:46:40|276.79|274.39|276.73|274.33|276.79|274.39|276.73|274.33|0
1649846810000|2022-04-13 10:46:50|276.61|274.21|276.54|274.14|276.61|274.21|276.48|274.08|0
1649846820000|2022-04-13 10:47:00|276.36|273.96|276.48|274.08|276.48|274.08|276.36|273.96|0
1649846830000|2022-04-13 10:47:10|276.24|273.84|276.17|273.77|276.24|273.84|276.11|273.71|0
1649846840000|2022-04-13 10:47:20|276.24|273.84|275.99|273.59|276.24|273.84|275.92|273.52|0
1649846850000|2022-04-13 10:47:30|275.61|273.21|275.12|272.72|275.61|273.21|275.12|272.72|0
1649846860000|2022-04-13 10:47:40|274.99|272.59|275.24|272.84|275.24|272.84|274.87|272.47|0
1649846870000|2022-04-13 10:47:50|275.12|272.72|275.12|272.72|275.12|272.72|275.12|272.72|0
1649846880000|2022-04-13 10:48:00|275.11|272.71|274.87|272.47|275.11|272.71|274.87|272.47|0
1649846890000|2022-04-13 10:48:10|274.62|272.22|274.87|272.47|274.87|272.47|274.62|272.22|0
1649846900000|2022-04-13 10:48:20|274.93|272.53|274.74|272.34|274.93|272.53|274.74|272.34|0
1649846910000|2022-04-13 10:48:30|274.87|272.47|274.74|272.34|274.87|272.47|274.49|272.09|0
1649846920000|2022-04-13 10:48:40|274.62|272.22|274.74|272.34|274.74|272.34|274.62|272.22|0
1649846930000|2022-04-13 10:48:50|274.99|272.59|274.74|272.34|274.99|272.59|274.74|272.34|0
1649846940000|2022-04-13 10:49:00|274.62|272.22|274.99|272.59|274.99|272.59|274.62|272.22|0
1649846950000|2022-04-13 10:49:10|275.05|272.65|275.24|272.84|275.24|272.84|275.05|272.65|0
1649846960000|2022-04-13 10:49:20|275.11|272.71|275.36|272.96|275.36|272.96|275.11|272.71|0
1649846970000|2022-04-13 10:49:30|275.49|273.09|275.24|272.84|275.49|273.09|275.24|272.84|0
1649846980000|2022-04-13 10:49:40|275.3|272.9|275.24|272.84|275.36|272.96|275.24|272.84|0
1649846990000|2022-04-13 10:49:50|275.11|272.71|274.93|272.53|275.11|272.71|274.93|272.53|0
1649847000000|2022-04-13 10:50:00|274.99|272.59|275.24|272.84|275.24|272.84|274.99|272.59|0
1649847010000|2022-04-13 10:50:10|275.36|272.96|275.24|272.84|275.42|273.02|275.24|272.84|0
1649847020000|2022-04-13 10:50:20|275.11|272.71|275.11|272.71|275.11|272.71|275.11|272.71|0
1649847030000|2022-04-13 10:50:30|275.24|272.84|275.24|272.84|275.24|272.84|275.11|272.71|0
1649847040000|2022-04-13 10:50:40|275.3|272.9|275.3|272.9|275.3|272.9|275.3|272.9|0
1649847050000|2022-04-13 10:50:50|275.24|272.84|275.42|273.02|275.42|273.02|275.24|272.84|0
1649847060000|2022-04-13 10:51:00|275.36|272.96|275.36|272.96|275.36|272.96|275.36|272.96|0
1649847070000|2022-04-13 10:51:10|275.24|272.84|275.49|273.09|275.49|273.09|275.24|272.84|0
1649847080000|2022-04-13 10:51:20|275.36|272.96|275.05|272.65|275.36|272.96|275.05|272.65|0
1649847090000|2022-04-13 10:51:30|275.11|272.71|275.24|272.84|275.24|272.84|275.11|272.71|0
1649847100000|2022-04-13 10:51:40|275.11|272.71|275.24|272.84|275.24|272.84|275.11|272.71|0
1649847110000|2022-04-13 10:51:50|275.36|272.96|275.61|273.21|275.61|273.21|275.36|272.96|0
1649847120000|2022-04-13 10:52:00|275.67|273.27|275.86|273.46|275.86|273.46|275.61|273.21|0
1649847130000|2022-04-13 10:52:10|275.98|273.58|276.04|273.64|276.04|273.64|275.98|273.58|0
1649847140000|2022-04-13 10:52:20|276.23|273.83|276.48|274.08|276.48|274.08|276.23|273.83|0
1649847150000|2022-04-13 10:52:30|276.36|273.96|276.61|274.21|276.61|274.21|276.36|273.96|0
1649847160000|2022-04-13 10:52:40|276.48|274.08|276.86|274.46|276.86|274.46|276.48|274.08|0
1649847180000|2022-04-13 10:53:00|276.98|274.58|277.23|274.83|277.23|274.83|276.98|274.58|0
1649847190000|2022-04-13 10:53:10|277.36|274.96|276.86|274.46|277.36|274.96|276.86|274.46|0
1649847200000|2022-04-13 10:53:20|276.73|274.33|276.86|274.46|276.86|274.46|276.73|274.33|0
1649847210000|2022-04-13 10:53:30|277.11|274.71|277.23|274.83|277.23|274.83|277.11|274.71|0
1649847220000|2022-04-13 10:53:40|277.29|274.89|277.11|274.71|277.29|274.89|277.11|274.71|0
1649847230000|2022-04-13 10:53:50|277.23|274.83|276.98|274.58|277.23|274.83|276.86|274.46|0
1649847240000|2022-04-13 10:54:00|276.79|274.39|276.73|274.33|276.79|274.39|276.73|274.33|0
1649847250000|2022-04-13 10:54:10|276.86|274.46|276.98|274.58|276.98|274.58|276.86|274.46|0
1649847260000|2022-04-13 10:54:20|276.86|274.46|276.73|274.33|276.86|274.46|276.73|274.33|0
1649847270000|2022-04-13 10:54:30|276.61|274.21|276.61|274.21|276.61|274.21|276.61|274.21|0
1649847280000|2022-04-13 10:54:40|276.48|274.08|276.61|274.21|276.61|274.21|276.48|274.08|0
1649847290000|2022-04-13 10:54:50|276.73|274.33|276.61|274.21|276.73|274.33|276.61|274.21|0
1649847300000|2022-04-13 10:55:00|276.67|274.27|276.73|274.33|276.73|274.33|276.61|274.21|0
1649847310000|2022-04-13 10:55:10|276.67|274.27|276.73|274.33|276.73|274.33|276.67|274.27|0
1649847320000|2022-04-13 10:55:20|276.67|274.27|276.73|274.33|276.73|274.33|276.67|274.27|0
1649847330000|2022-04-13 10:55:30|276.86|274.46|276.73|274.33|276.86|274.46|276.73|274.33|0
1649847340000|2022-04-13 10:55:40|276.67|274.27|276.73|274.33|276.73|274.33|276.67|274.27|0
1649847350000|2022-04-13 10:55:50|276.79|274.39|277.1|274.7|277.1|274.7|276.73|274.33|0
1649847360000|2022-04-13 10:56:00|276.98|274.58|276.98|274.58|276.98|274.58|276.86|274.46|0
1649847370000|2022-04-13 10:56:10|276.86|274.46|277.04|274.64|277.1|274.7|276.86|274.46|0
1649847380000|2022-04-13 10:56:20|277.35|274.95|277.23|274.83|277.35|274.95|277.23|274.83|0
1649847390000|2022-04-13 10:56:30|277.1|274.7|277.04|274.64|277.1|274.7|277.04|274.64|0
1649847400000|2022-04-13 10:56:40|277.1|274.7|277.23|274.83|277.23|274.83|277.1|274.7|0
1649847410000|2022-04-13 10:56:50|277.16|274.76|277.16|274.76|277.23|274.83|277.16|274.76|0
1649847420000|2022-04-13 10:57:00|277.1|274.7|277.35|274.95|277.35|274.95|277.1|274.7|0
1649847430000|2022-04-13 10:57:10|277.23|274.83|277.41|275.01|277.41|275.01|277.23|274.83|0
1649847440000|2022-04-13 10:57:20|277.35|274.95|277.23|274.83|277.35|274.95|277.23|274.83|0
1649847450000|2022-04-13 10:57:30|277.35|274.95|277.48|275.08|277.48|275.08|277.35|274.95|0
1649847470000|2022-04-13 10:57:50|277.6|275.2|277.6|275.2|277.6|275.2|277.6|275.2|0
1649847480000|2022-04-13 10:58:00|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649847490000|2022-04-13 10:58:10|277.35|274.95|277.35|274.95|277.35|274.95|277.35|274.95|0
1649847500000|2022-04-13 10:58:20|277.41|275.01|277.54|275.14|277.54|275.14|277.35|274.95|0
1649847510000|2022-04-13 10:58:30|277.48|275.08|277.6|275.2|277.6|275.2|277.48|275.08|0
1649847520000|2022-04-13 10:58:40|277.66|275.26|277.66|275.26|277.66|275.26|277.66|275.26|0
1649847530000|2022-04-13 10:58:50|277.73|275.33|277.48|275.08|277.73|275.33|277.48|275.08|0
1649847540000|2022-04-13 10:59:00|277.54|275.14|277.6|275.2|277.73|275.33|277.54|275.14|0
1649847550000|2022-04-13 10:59:10|277.73|275.33|277.73|275.33|277.73|275.33|277.73|275.33|0
1649847560000|2022-04-13 10:59:20|277.6|275.2|277.6|275.2|277.6|275.2|277.6|275.2|0
1649847570000|2022-04-13 10:59:30|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649847580000|2022-04-13 10:59:40|277.6|275.2|277.73|275.33|277.73|275.33|277.6|275.2|0
1649847590000|2022-04-13 10:59:50|277.6|275.2|277.48|275.08|277.6|275.2|277.41|275.01|0
1649847600000|2022-04-13 11:00:00|277.66|275.26|277.48|275.08|277.66|275.26|277.48|275.08|0
1649847610000|2022-04-13 11:00:10|277.6|275.2|277.41|275.01|277.6|275.2|277.41|275.01|0
1649847620000|2022-04-13 11:00:20|277.35|274.95|277.48|275.08|277.48|275.08|277.35|274.95|0
1649847630000|2022-04-13 11:00:30|277.35|274.95|277.04|274.64|277.35|274.95|276.98|274.58|0
1649847640000|2022-04-13 11:00:40|277.16|274.76|277.23|274.83|277.23|274.83|277.16|274.76|0
1649847650000|2022-04-13 11:00:50|277.16|274.76|277.35|274.95|277.35|274.95|277.1|274.7|0
1649847660000|2022-04-13 11:01:00|277.41|275.01|277.6|275.2|277.6|275.2|277.41|275.01|0
1649847670000|2022-04-13 11:01:10|277.48|275.08|277.48|275.08|277.54|275.14|277.48|275.08|0
1649847680000|2022-04-13 11:01:20|277.6|275.2|277.6|275.2|277.6|275.2|277.48|275.08|0
1649847690000|2022-04-13 11:01:30|277.54|275.14|277.54|275.14|277.6|275.2|277.54|275.14|0
1649847700000|2022-04-13 11:01:40|277.73|275.33|277.48|275.08|277.73|275.33|277.48|275.08|0
1649847710000|2022-04-13 11:01:50|277.54|275.14|277.54|275.14|277.54|275.14|277.54|275.14|0
1649847720000|2022-04-13 11:02:00|277.6|275.2|277.73|275.33|277.73|275.33|277.6|275.2|0
1649847730000|2022-04-13 11:02:10|277.85|275.45|277.73|275.33|277.85|275.45|277.73|275.33|0
1649847740000|2022-04-13 11:02:20|277.85|275.45|277.98|275.58|277.98|275.58|277.85|275.45|0
1649847750000|2022-04-13 11:02:30|278.1|275.7|277.98|275.58|278.1|275.7|277.98|275.58|0
1649847760000|2022-04-13 11:02:40|277.91|275.51|277.85|275.45|277.91|275.51|277.85|275.45|0
1649847770000|2022-04-13 11:02:50|277.91|275.51|278.1|275.7|278.1|275.7|277.85|275.45|0
1649847780000|2022-04-13 11:03:00|278.04|275.64|278.1|275.7|278.1|275.7|278.04|275.64|0
1649847790000|2022-04-13 11:03:10|277.98|275.58|278.1|275.7|278.1|275.7|277.98|275.58|0
1649847800000|2022-04-13 11:03:20|277.98|275.58|278.1|275.7|278.1|275.7|277.98|275.58|0
1649847810000|2022-04-13 11:03:30|278.23|275.83|277.98|275.58|278.23|275.83|277.98|275.58|0
1649847820000|2022-04-13 11:03:40|278.1|275.7|277.98|275.58|278.1|275.7|277.98|275.58|0
1649847830000|2022-04-13 11:03:50|278.1|275.7|278.23|275.83|278.23|275.83|278.1|275.7|0
1649847840000|2022-04-13 11:04:00|278.29|275.89|278.29|275.89|278.29|275.89|278.29|275.89|0
1649847850000|2022-04-13 11:04:10|278.35|275.95|278.23|275.83|278.35|275.95|278.23|275.83|0
1649847860000|2022-04-13 11:04:20|278.1|275.7|278.1|275.7|278.23|275.83|278.1|275.7|0
1649847870000|2022-04-13 11:04:30|278.23|275.83|278.23|275.83|278.23|275.83|278.23|275.83|0
1649847880000|2022-04-13 11:04:40|278.48|276.08|278.41|276.01|278.48|276.08|278.41|276.01|0
1649847890000|2022-04-13 11:04:50|278.48|276.08|278.35|275.95|278.48|276.08|278.35|275.95|0
1649847900000|2022-04-13 11:05:00|278.48|276.08|278.6|276.2|278.6|276.2|278.48|276.08|0
1649847920000|2022-04-13 11:05:20|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649847930000|2022-04-13 11:05:30|278.6|276.2|278.73|276.33|278.79|276.39|278.48|276.08|0
1649847940000|2022-04-13 11:05:40|278.85|276.45|278.85|276.45|278.85|276.45|278.85|276.45|0
1649847950000|2022-04-13 11:05:50|278.98|276.58|278.98|276.58|278.98|276.58|278.85|276.45|0
1649847960000|2022-04-13 11:06:00|278.85|276.45|278.98|276.58|278.98|276.58|278.85|276.45|0
1649847970000|2022-04-13 11:06:10|278.85|276.45|278.85|276.45|278.85|276.45|278.73|276.33|0
1649847980000|2022-04-13 11:06:20|279.1|276.7|279.35|276.95|279.35|276.95|279.1|276.7|0
1649847990000|2022-04-13 11:06:30|279.16|276.76|279.48|277.08|279.48|277.08|279.16|276.76|0
1649848000000|2022-04-13 11:06:40|279.35|276.95|279.48|277.08|279.48|277.08|279.35|276.95|0
1649848010000|2022-04-13 11:06:50|279.6|277.2|279.23|276.83|279.6|277.2|279.23|276.83|0
1649848020000|2022-04-13 11:07:00|279.35|276.95|279.54|277.14|279.54|277.14|279.35|276.95|0
1649848030000|2022-04-13 11:07:10|279.48|277.08|279.35|276.95|279.48|277.08|279.35|276.95|0
1649848040000|2022-04-13 11:07:20|279.23|276.83|279.23|276.83|279.23|276.83|279.23|276.83|0
1649848050000|2022-04-13 11:07:30|279.29|276.89|279.29|276.89|279.29|276.89|279.29|276.89|0
1649848060000|2022-04-13 11:07:40|279.23|276.83|279.29|276.89|279.29|276.89|279.23|276.83|0
1649848070000|2022-04-13 11:07:50|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1649848080000|2022-04-13 11:08:00|279.23|276.83|279.23|276.83|279.23|276.83|279.23|276.83|0
1649848090000|2022-04-13 11:08:10|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1649848100000|2022-04-13 11:08:20|279.23|276.83|279.48|277.08|279.48|277.08|279.23|276.83|0
1649848130000|2022-04-13 11:08:50|279.35|276.95|279.48|277.08|279.48|277.08|279.35|276.95|0
1649848140000|2022-04-13 11:09:00|279.73|277.33|279.73|277.33|279.73|277.33|279.6|277.2|0
1649848150000|2022-04-13 11:09:10|279.85|277.45|279.73|277.33|279.85|277.45|279.73|277.33|0
1649848160000|2022-04-13 11:09:20|279.6|277.2|278.98|276.58|279.6|277.2|278.85|276.45|0
1649848170000|2022-04-13 11:09:30|279.1|276.7|279.1|276.7|279.1|276.7|278.98|276.58|0
1649848190000|2022-04-13 11:09:50|279.29|276.89|279.23|276.83|279.29|276.89|279.23|276.83|0
1649848200000|2022-04-13 11:10:00|279.35|276.95|279.79|277.39|279.79|277.39|279.35|276.95|0
1649848210000|2022-04-13 11:10:10|279.6|277.2|279.48|277.08|279.6|277.2|279.48|277.08|0
1649848220000|2022-04-13 11:10:20|279.6|277.2|279.35|276.95|279.6|277.2|279.35|276.95|0
1649848230000|2022-04-13 11:10:30|279.48|277.08|278.85|276.45|279.48|277.08|278.85|276.45|0
1649848240000|2022-04-13 11:10:40|278.97|276.57|278.97|276.57|278.97|276.57|278.97|276.57|0
1649848250000|2022-04-13 11:10:50|279.03|276.63|279.1|276.7|279.1|276.7|278.97|276.57|0
1649848260000|2022-04-13 11:11:00|278.97|276.57|279.1|276.7|279.1|276.7|278.97|276.57|0
1649848270000|2022-04-13 11:11:10|279.23|276.83|279.35|276.95|279.35|276.95|279.16|276.76|0
1649848280000|2022-04-13 11:11:20|279.23|276.83|279.29|276.89|279.29|276.89|279.23|276.83|0
1649848290000|2022-04-13 11:11:30|279.35|276.95|279.35|276.95|279.48|277.08|279.35|276.95|0
1649848300000|2022-04-13 11:11:40|279.29|276.89|279.48|277.08|279.48|277.08|279.29|276.89|0
1649848310000|2022-04-13 11:11:50|279.35|276.95|279.48|277.08|279.48|277.08|279.35|276.95|0
1649848330000|2022-04-13 11:12:10|279.6|277.2|279.6|277.2|279.6|277.2|279.48|277.08|0
1649848340000|2022-04-13 11:12:20|279.48|277.08|279.35|276.95|279.48|277.08|279.35|276.95|0
1649848370000|2022-04-13 11:12:50|279.48|277.08|279.35|276.95|279.48|277.08|279.35|276.95|0
1649848380000|2022-04-13 11:13:00|279.22|276.82|279.22|276.82|279.22|276.82|279.22|276.82|0
1649848390000|2022-04-13 11:13:10|279.48|277.08|279.48|277.08|279.48|277.08|279.48|277.08|0
1649848400000|2022-04-13 11:13:20|279.54|277.14|279.47|277.07|279.54|277.14|279.47|277.07|0
1649848420000|2022-04-13 11:13:40|279.41|277.01|279.85|277.45|279.85|277.45|279.35|276.95|0
1649848430000|2022-04-13 11:13:50|279.98|277.58|279.73|277.33|279.98|277.58|279.73|277.33|0
1649848440000|2022-04-13 11:14:00|279.79|277.39|279.79|277.39|279.79|277.39|279.79|277.39|0
1649848450000|2022-04-13 11:14:10|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1649848460000|2022-04-13 11:14:20|279.73|277.33|279.79|277.39|279.79|277.39|279.73|277.33|0
1649848470000|2022-04-13 11:14:30|279.85|277.45|279.79|277.39|279.85|277.45|279.79|277.39|0
1649848480000|2022-04-13 11:14:40|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1649848490000|2022-04-13 11:14:50|279.73|277.33|279.98|277.58|279.98|277.58|279.73|277.33|0
1649848500000|2022-04-13 11:15:00|280.04|277.64|279.85|277.45|280.04|277.64|279.85|277.45|0
1649848510000|2022-04-13 11:15:10|279.91|277.51|279.91|277.51|279.91|277.51|279.85|277.45|0
1649848520000|2022-04-13 11:15:20|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1649848530000|2022-04-13 11:15:30|279.73|277.33|279.73|277.33|279.73|277.33|279.73|277.33|0
1649848540000|2022-04-13 11:15:40|279.85|277.45|279.72|277.32|279.85|277.45|279.72|277.32|0
1649848550000|2022-04-13 11:15:50|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1649848560000|2022-04-13 11:16:00|279.72|277.32|279.35|276.95|279.72|277.32|279.35|276.95|0
1649848570000|2022-04-13 11:16:10|279.6|277.2|279.72|277.32|279.72|277.32|279.6|277.2|0
1649848580000|2022-04-13 11:16:20|279.85|277.45|279.78|277.38|279.85|277.45|279.78|277.38|0
1649848590000|2022-04-13 11:16:30|279.72|277.32|279.72|277.32|279.72|277.32|279.72|277.32|0
1649848600000|2022-04-13 11:16:40|279.85|277.45|279.47|277.07|279.85|277.45|279.47|277.07|0
1649848610000|2022-04-13 11:16:50|279.6|277.2|279.6|277.2|279.6|277.2|279.47|277.07|0
1649848620000|2022-04-13 11:17:00|279.47|277.07|279.53|277.13|279.6|277.2|279.47|277.07|0
1649848630000|2022-04-13 11:17:10|279.47|277.07|279.47|277.07|279.6|277.2|279.47|277.07|0
1649848640000|2022-04-13 11:17:20|279.53|277.13|279.22|276.82|279.53|277.13|279.22|276.82|0
1649848650000|2022-04-13 11:17:30|279.1|276.7|279.1|276.7|279.1|276.7|278.97|276.57|0
1649848660000|2022-04-13 11:17:40|278.97|276.57|279.1|276.7|279.1|276.7|278.97|276.57|0
1649848670000|2022-04-13 11:17:50|278.97|276.57|279.1|276.7|279.1|276.7|278.97|276.57|0
1649848680000|2022-04-13 11:18:00|279.35|276.95|279.22|276.82|279.35|276.95|279.22|276.82|0
1649848690000|2022-04-13 11:18:10|279.1|276.7|279.22|276.82|279.22|276.82|279.1|276.7|0
1649848700000|2022-04-13 11:18:20|279.1|276.7|279.1|276.7|279.1|276.7|279.03|276.63|0
1649848710000|2022-04-13 11:18:30|278.97|276.57|279.1|276.7|279.1|276.7|278.97|276.57|0
1649848720000|2022-04-13 11:18:40|278.97|276.57|278.91|276.51|278.97|276.57|278.91|276.51|0
1649848730000|2022-04-13 11:18:50|278.97|276.57|279.22|276.82|279.22|276.82|278.97|276.57|0
1649848740000|2022-04-13 11:19:00|279.1|276.7|279.03|276.63|279.1|276.7|278.97|276.57|0
1649848750000|2022-04-13 11:19:10|279.1|276.7|279.22|276.82|279.22|276.82|279.1|276.7|0
1649848760000|2022-04-13 11:19:20|279.16|276.76|279.35|276.95|279.35|276.95|279.16|276.76|0
1649848770000|2022-04-13 11:19:30|279.22|276.82|279.22|276.82|279.22|276.82|279.1|276.7|0
1649848780000|2022-04-13 11:19:40|279.1|276.7|279.1|276.7|279.1|276.7|279.1|276.7|0
1649848790000|2022-04-13 11:19:50|279.22|276.82|279.35|276.95|279.35|276.95|279.22|276.82|0
1649848800000|2022-04-13 11:20:00|279.22|276.82|279.28|276.88|279.28|276.88|279.22|276.82|0
1649848810000|2022-04-13 11:20:10|279.22|276.82|279.22|276.82|279.22|276.82|279.22|276.82|0
1649848830000|2022-04-13 11:20:30|279.1|276.7|279.1|276.7|279.1|276.7|279.1|276.7|0
1649848840000|2022-04-13 11:20:40|279.22|276.82|279.1|276.7|279.22|276.82|279.1|276.7|0
1649848850000|2022-04-13 11:20:50|278.97|276.57|278.97|276.57|278.97|276.57|278.97|276.57|0
1649848860000|2022-04-13 11:21:00|278.91|276.51|278.97|276.57|278.97|276.57|278.91|276.51|0
1649848870000|2022-04-13 11:21:10|278.84|276.44|278.97|276.57|278.97|276.57|278.84|276.44|0
1649848880000|2022-04-13 11:21:20|278.84|276.44|278.84|276.44|278.84|276.44|278.84|276.44|0
1649848890000|2022-04-13 11:21:30|278.97|276.57|279.1|276.7|279.1|276.7|278.97|276.57|0
1649848900000|2022-04-13 11:21:40|279.22|276.82|279.22|276.82|279.22|276.82|279.22|276.82|0
1649848910000|2022-04-13 11:21:50|278.97|276.57|278.84|276.44|278.97|276.57|278.84|276.44|0
1649848920000|2022-04-13 11:22:00|278.97|276.57|278.97|276.57|278.97|276.57|278.97|276.57|0
1649848930000|2022-04-13 11:22:10|278.84|276.44|278.97|276.57|278.97|276.57|278.84|276.44|0
1649848940000|2022-04-13 11:22:20|278.84|276.44|278.84|276.44|278.84|276.44|278.72|276.32|0
1649848950000|2022-04-13 11:22:30|278.78|276.38|278.72|276.32|278.78|276.38|278.65|276.25|0
1649848960000|2022-04-13 11:22:40|278.78|276.38|279.47|277.07|279.47|277.07|278.78|276.38|0
1649848970000|2022-04-13 11:22:50|279.35|276.95|279.35|276.95|279.41|277.01|279.35|276.95|0
1649848980000|2022-04-13 11:23:00|279.22|276.82|279.09|276.69|279.22|276.82|279.09|276.69|0
1649848990000|2022-04-13 11:23:10|279.03|276.63|279.03|276.63|279.03|276.63|279.03|276.63|0
1649849000000|2022-04-13 11:23:20|278.97|276.57|278.97|276.57|279.03|276.63|278.97|276.57|0
1649849010000|2022-04-13 11:23:30|278.72|276.32|278.84|276.44|278.84|276.44|278.72|276.32|0
1649849020000|2022-04-13 11:23:40|278.72|276.32|278.59|276.19|278.72|276.32|278.53|276.13|0
1649849030000|2022-04-13 11:23:50|278.47|276.07|278.47|276.07|278.47|276.07|278.47|276.07|0
1649849040000|2022-04-13 11:24:00|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649849050000|2022-04-13 11:24:10|278.47|276.07|278.34|275.94|278.47|276.07|278.34|275.94|0
1649849060000|2022-04-13 11:24:20|278.22|275.82|278.15|275.75|278.34|275.94|278.15|275.75|0
1649849070000|2022-04-13 11:24:30|278.22|275.82|278.09|275.69|278.22|275.82|278.09|275.69|0
1649849080000|2022-04-13 11:24:40|277.97|275.57|277.97|275.57|277.97|275.57|277.84|275.44|0
1649849090000|2022-04-13 11:24:50|277.84|275.44|277.84|275.44|277.84|275.44|277.84|275.44|0
1649849100000|2022-04-13 11:25:00|277.97|275.57|277.72|275.32|277.97|275.57|277.72|275.32|0
1649849110000|2022-04-13 11:25:10|277.47|275.07|277.15|274.75|277.47|275.07|277.15|274.75|0
1649849120000|2022-04-13 11:25:20|277.09|274.69|277.22|274.82|277.22|274.82|277.09|274.69|0
1649849130000|2022-04-13 11:25:30|277.09|274.69|277.22|274.82|277.34|274.94|277.09|274.69|0
1649849140000|2022-04-13 11:25:40|277.34|274.94|277.22|274.82|277.34|274.94|277.22|274.82|0
1649849150000|2022-04-13 11:25:50|277.09|274.69|277.22|274.82|277.22|274.82|277.09|274.69|0
1649849160000|2022-04-13 11:26:00|277.34|274.94|277.34|274.94|277.34|274.94|277.34|274.94|0
1649849170000|2022-04-13 11:26:10|277.28|274.88|277.09|274.69|277.34|274.94|277.09|274.69|0
1649849180000|2022-04-13 11:26:20|277.15|274.75|277.22|274.82|277.22|274.82|277.09|274.69|0
1649849190000|2022-04-13 11:26:30|277.09|274.69|277.22|274.82|277.22|274.82|277.09|274.69|0
1649849200000|2022-04-13 11:26:40|277.09|274.69|277.09|274.69|277.22|274.82|276.9|274.5|0
1649849210000|2022-04-13 11:26:50|277.03|274.63|277.09|274.69|277.09|274.69|277.03|274.63|0
1649849220000|2022-04-13 11:27:00|277.03|274.63|277.15|274.75|277.22|274.82|277.03|274.63|0
1649849230000|2022-04-13 11:27:10|277.22|274.82|277.09|274.69|277.22|274.82|276.97|274.57|0
1649849240000|2022-04-13 11:27:20|276.97|274.57|277.09|274.69|277.22|274.82|276.97|274.57|0
1649849250000|2022-04-13 11:27:30|277.22|274.82|277.09|274.69|277.22|274.82|277.09|274.69|0
1649849260000|2022-04-13 11:27:40|277.22|274.82|277.34|274.94|277.34|274.94|277.22|274.82|0
1649849270000|2022-04-13 11:27:50|277.47|275.07|277.59|275.19|277.59|275.19|277.47|275.07|0
1649849290000|2022-04-13 11:28:10|277.47|275.07|277.97|275.57|277.97|275.57|277.47|275.07|0
1649849310000|2022-04-13 11:28:30|277.84|275.44|277.72|275.32|277.84|275.44|277.72|275.32|0
1649849320000|2022-04-13 11:28:40|277.84|275.44|278.09|275.69|278.09|275.69|277.84|275.44|0
1649849330000|2022-04-13 11:28:50|278.15|275.75|278.15|275.75|278.22|275.82|278.15|275.75|0
1649849340000|2022-04-13 11:29:00|278.34|275.94|277.84|275.44|278.34|275.94|277.84|275.44|0
1649849350000|2022-04-13 11:29:10|277.97|275.57|277.97|275.57|277.97|275.57|277.97|275.57|0
1649849360000|2022-04-13 11:29:20|277.84|275.44|277.84|275.44|277.84|275.44|277.84|275.44|0
1649849370000|2022-04-13 11:29:30|277.9|275.5|277.96|275.56|277.96|275.56|277.9|275.5|0
1649849380000|2022-04-13 11:29:40|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649849390000|2022-04-13 11:29:50|278.02|275.62|278.34|275.94|278.47|276.07|278.02|275.62|0
1649849400000|2022-04-13 11:30:00|278.28|275.88|278.21|275.81|278.28|275.88|278.15|275.75|0
1649849410000|2022-04-13 11:30:10|278.15|275.75|278.21|275.81|278.21|275.81|278.09|275.69|0
1649849420000|2022-04-13 11:30:20|278.09|275.69|277.96|275.56|278.21|275.81|277.96|275.56|0
1649849430000|2022-04-13 11:30:30|278.09|275.69|277.96|275.56|278.09|275.69|277.96|275.56|0
1649849440000|2022-04-13 11:30:40|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649849450000|2022-04-13 11:30:50|278.21|275.81|278.21|275.81|278.21|275.81|278.21|275.81|0
1649849460000|2022-04-13 11:31:00|278.34|275.94|278.21|275.81|278.34|275.94|278.21|275.81|0
1649849470000|2022-04-13 11:31:10|278.34|275.94|278.09|275.69|278.34|275.94|278.09|275.69|0
1649849480000|2022-04-13 11:31:20|278.15|275.75|277.84|275.44|278.15|275.75|277.84|275.44|0
1649849490000|2022-04-13 11:31:30|277.71|275.31|277.34|274.94|277.71|275.31|277.34|274.94|0
1649849500000|2022-04-13 11:31:40|277.46|275.06|277.46|275.06|277.46|275.06|277.34|274.94|0
1649849510000|2022-04-13 11:31:50|277.52|275.12|277.59|275.19|277.59|275.19|277.46|275.06|0
1649849520000|2022-04-13 11:32:00|277.46|275.06|277.46|275.06|277.46|275.06|277.46|275.06|0
1649849530000|2022-04-13 11:32:10|277.34|274.94|277.46|275.06|277.46|275.06|277.34|274.94|0
1649849540000|2022-04-13 11:32:20|277.34|274.94|277.34|274.94|277.34|274.94|277.34|274.94|0
1649849550000|2022-04-13 11:32:30|277.46|275.06|277.46|275.06|277.46|275.06|277.34|274.94|0
1649849570000|2022-04-13 11:32:50|277.34|274.94|276.96|274.56|277.34|274.94|276.96|274.56|0
1649849580000|2022-04-13 11:33:00|276.9|274.5|276.96|274.56|276.96|274.56|276.84|274.44|0
1649849590000|2022-04-13 11:33:10|276.84|274.44|276.96|274.56|276.96|274.56|276.84|274.44|0
1649849600000|2022-04-13 11:33:20|276.9|274.5|276.71|274.31|276.9|274.5|276.71|274.31|0
1649849610000|2022-04-13 11:33:30|276.46|274.06|276.34|273.94|276.46|274.06|276.34|273.94|0
1649849620000|2022-04-13 11:33:40|276.59|274.19|276.46|274.06|276.59|274.19|276.46|274.06|0
1649849630000|2022-04-13 11:33:50|276.34|273.94|276.22|273.82|276.34|273.94|276.22|273.82|0
1649849640000|2022-04-13 11:34:00|276.34|273.94|276.46|274.06|276.46|274.06|276.34|273.94|0
1649849650000|2022-04-13 11:34:10|276.59|274.19|276.59|274.19|276.59|274.19|276.52|274.12|0
1649849660000|2022-04-13 11:34:20|276.34|273.94|276.46|274.06|276.46|274.06|276.34|273.94|0
1649849670000|2022-04-13 11:34:30|276.4|274|276.4|274|276.4|274|276.4|274|0
1649849680000|2022-04-13 11:34:40|276.34|273.94|276.46|274.06|276.46|274.06|276.34|273.94|0
1649849690000|2022-04-13 11:34:50|276.59|274.19|276.21|273.81|276.59|274.19|276.21|273.81|0
1649849700000|2022-04-13 11:35:00|276.34|273.94|276.46|274.06|276.46|274.06|276.27|273.87|0
1649849710000|2022-04-13 11:35:10|276.34|273.94|276.21|273.81|276.34|273.94|276.21|273.81|0
1649849720000|2022-04-13 11:35:20|276.34|273.94|276.34|273.94|276.34|273.94|276.21|273.81|0
1649849730000|2022-04-13 11:35:30|276.21|273.81|276.15|273.75|276.21|273.81|276.15|273.75|0
1649849740000|2022-04-13 11:35:40|276.21|273.81|276.46|274.06|276.46|274.06|276.21|273.81|0
1649849750000|2022-04-13 11:35:50|276.34|273.94|276.34|273.94|276.34|273.94|276.34|273.94|0
1649849760000|2022-04-13 11:36:00|276.27|273.87|276.34|273.94|276.34|273.94|276.21|273.81|0
1649849770000|2022-04-13 11:36:10|276.21|273.81|276.34|273.94|276.34|273.94|276.21|273.81|0
1649849780000|2022-04-13 11:36:20|276.27|273.87|276.21|273.81|276.27|273.87|276.21|273.81|0
1649849790000|2022-04-13 11:36:30|276.34|273.94|276.71|274.31|276.71|274.31|276.34|273.94|0
1649849800000|2022-04-13 11:36:40|276.52|274.12|276.52|274.12|276.71|274.31|276.52|274.12|0
1649849810000|2022-04-13 11:36:50|276.46|274.06|276.34|273.94|276.46|274.06|276.34|273.94|0
1649849820000|2022-04-13 11:37:00|276.46|274.06|276.59|274.19|276.59|274.19|276.34|273.94|0
1649849830000|2022-04-13 11:37:10|276.34|273.94|276.09|273.69|276.46|274.06|275.96|273.56|0
1649849840000|2022-04-13 11:37:20|275.96|273.56|275.96|273.56|275.96|273.56|275.96|273.56|0
1649849850000|2022-04-13 11:37:30|275.9|273.5|275.59|273.19|275.9|273.5|275.59|273.19|0
1649849860000|2022-04-13 11:37:40|275.72|273.32|275.78|273.38|275.84|273.44|275.72|273.32|0
1649849870000|2022-04-13 11:37:50|275.72|273.32|275.72|273.32|275.84|273.44|275.72|273.32|0
1649849880000|2022-04-13 11:38:00|275.59|273.19|275.47|273.07|275.59|273.19|275.47|273.07|0
1649849890000|2022-04-13 11:38:10|275.34|272.94|275.34|272.94|275.47|273.07|275.34|272.94|0
1649849900000|2022-04-13 11:38:20|275.47|273.07|275.47|273.07|275.59|273.19|275.47|273.07|0
1649849910000|2022-04-13 11:38:30|275.4|273|275.4|273|275.4|273|275.4|273|0
1649849920000|2022-04-13 11:38:40|275.47|273.07|275.47|273.07|275.53|273.13|275.47|273.07|0
1649849930000|2022-04-13 11:38:50|275.53|273.13|275.59|273.19|275.59|273.19|275.53|273.13|0
1649849940000|2022-04-13 11:39:00|275.47|273.07|275.71|273.31|275.71|273.31|275.47|273.07|0
1649849950000|2022-04-13 11:39:10|275.77|273.37|275.96|273.56|275.96|273.56|275.77|273.37|0
1649849960000|2022-04-13 11:39:20|275.9|273.5|275.84|273.44|275.96|273.56|275.84|273.44|0
1649849980000|2022-04-13 11:39:40|275.77|273.37|275.84|273.44|275.84|273.44|275.77|273.37|0
1649849990000|2022-04-13 11:39:50|275.96|273.56|275.59|273.19|275.96|273.56|275.59|273.19|0
1649850000000|2022-04-13 11:40:00|275.4|273|275.59|273.19|275.59|273.19|275.34|272.94|0
1649850010000|2022-04-13 11:40:10|275.53|273.13|275.47|273.07|275.53|273.13|275.47|273.07|0
1649850020000|2022-04-13 11:40:20|275.4|273|275.34|272.94|275.59|273.19|275.34|272.94|0
1649850030000|2022-04-13 11:40:30|275.47|273.07|275.4|273|275.47|273.07|275.4|273|0
1649850040000|2022-04-13 11:40:40|275.34|272.94|275.47|273.07|275.47|273.07|275.34|272.94|0
1649850050000|2022-04-13 11:40:50|275.59|273.19|275.09|272.69|275.59|273.19|275.09|272.69|0
1649850060000|2022-04-13 11:41:00|274.97|272.57|274.84|272.44|274.97|272.57|274.84|272.44|0
1649850070000|2022-04-13 11:41:10|274.72|272.32|274.35|271.95|274.72|272.32|274.35|271.95|0
1649850080000|2022-04-13 11:41:20|274.22|271.82|274.35|271.95|274.41|272.01|274.22|271.82|0
1649850090000|2022-04-13 11:41:30|274.22|271.82|274.1|271.7|274.22|271.82|274.1|271.7|0
1649850100000|2022-04-13 11:41:40|273.97|271.57|274.03|271.63|274.1|271.7|273.97|271.57|0
1649850110000|2022-04-13 11:41:50|274.1|271.7|274.22|271.82|274.22|271.82|273.91|271.51|0
1649850120000|2022-04-13 11:42:00|274.1|271.7|274.1|271.7|274.1|271.7|273.97|271.57|0
1649850130000|2022-04-13 11:42:10|273.97|271.57|273.97|271.57|273.97|271.57|273.85|271.45|0
1649850140000|2022-04-13 11:42:20|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1649850160000|2022-04-13 11:42:40|273.97|271.57|273.91|271.51|273.97|271.57|273.91|271.51|0
1649850170000|2022-04-13 11:42:50|273.97|271.57|273.85|271.45|273.97|271.57|273.85|271.45|0
1649850180000|2022-04-13 11:43:00|273.91|271.51|273.85|271.45|273.97|271.57|273.85|271.45|0
1649850190000|2022-04-13 11:43:10|273.73|271.33|273.73|271.33|273.73|271.33|273.73|271.33|0
1649850200000|2022-04-13 11:43:20|273.85|271.45|273.73|271.33|273.85|271.45|273.73|271.33|0
1649850220000|2022-04-13 11:43:40|273.85|271.45|273.85|271.45|273.85|271.45|273.85|271.45|0
1649850230000|2022-04-13 11:43:50|273.91|271.51|273.85|271.45|273.91|271.51|273.85|271.45|0
1649850240000|2022-04-13 11:44:00|273.73|271.33|273.85|271.45|273.85|271.45|273.73|271.33|0
1649850250000|2022-04-13 11:44:10|273.78|271.38|273.73|271.33|273.85|271.45|273.73|271.33|0
1649850260000|2022-04-13 11:44:20|273.6|271.2|273.73|271.33|273.73|271.33|273.6|271.2|0
1649850270000|2022-04-13 11:44:30|273.54|271.14|273.48|271.08|273.54|271.14|273.48|271.08|0
1649850290000|2022-04-13 11:44:50|273.6|271.2|273.6|271.2|273.6|271.2|273.48|271.08|0
1649850300000|2022-04-13 11:45:00|273.72|271.32|273.85|271.45|273.85|271.45|273.72|271.32|0
1649850310000|2022-04-13 11:45:10|273.91|271.51|273.78|271.38|273.91|271.51|273.78|271.38|0
1649850320000|2022-04-13 11:45:20|273.97|271.57|273.97|271.57|274.03|271.63|273.97|271.57|0
1649850330000|2022-04-13 11:45:30|274.03|271.63|273.97|271.57|274.03|271.63|273.97|271.57|0
1649850340000|2022-04-13 11:45:40|274.1|271.7|273.97|271.57|274.1|271.7|273.97|271.57|0
1649850350000|2022-04-13 11:45:50|273.85|271.45|273.72|271.32|273.85|271.45|273.72|271.32|0
1649850360000|2022-04-13 11:46:00|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1649850380000|2022-04-13 11:46:20|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1649850390000|2022-04-13 11:46:30|273.41|271.01|273.35|270.95|273.41|271.01|273.35|270.95|0
1649850400000|2022-04-13 11:46:40|273.48|271.08|273.6|271.2|273.6|271.2|273.48|271.08|0
1649850410000|2022-04-13 11:46:50|273.66|271.26|273.6|271.2|273.66|271.26|273.6|271.2|0
1649850420000|2022-04-13 11:47:00|273.72|271.32|273.72|271.32|273.72|271.32|273.72|271.32|0
1649850430000|2022-04-13 11:47:10|273.78|271.38|273.72|271.32|273.85|271.45|273.72|271.32|0
1649850440000|2022-04-13 11:47:20|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1649850450000|2022-04-13 11:47:30|273.54|271.14|273.54|271.14|273.54|271.14|273.54|271.14|0
1649850460000|2022-04-13 11:47:40|273.48|271.08|273.72|271.32|273.72|271.32|273.48|271.08|0
1649850470000|2022-04-13 11:47:50|273.66|271.26|273.66|271.26|273.66|271.26|273.66|271.26|0
1649850480000|2022-04-13 11:48:00|273.6|271.2|273.48|271.08|273.6|271.2|273.48|271.08|0
1649850490000|2022-04-13 11:48:10|273.54|271.14|273.85|271.45|273.85|271.45|273.54|271.14|0
1649850500000|2022-04-13 11:48:20|273.72|271.32|273.72|271.32|273.78|271.38|273.72|271.32|0
1649850510000|2022-04-13 11:48:30|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1649850520000|2022-04-13 11:48:40|273.66|271.26|273.72|271.32|273.72|271.32|273.66|271.26|0
1649850530000|2022-04-13 11:48:50|273.66|271.26|273.6|271.2|273.66|271.26|273.6|271.2|0
1649850540000|2022-04-13 11:49:00|273.48|271.08|273.23|270.83|273.6|271.2|273.23|270.83|0
1649850550000|2022-04-13 11:49:10|273.35|270.95|273.48|271.08|273.48|271.08|273.35|270.95|0
1649850560000|2022-04-13 11:49:20|273.41|271.01|273.23|270.83|273.41|271.01|273.1|270.7|0
1649850570000|2022-04-13 11:49:30|273.1|270.7|273.1|270.7|273.1|270.7|273.1|270.7|0
1649850580000|2022-04-13 11:49:40|272.98|270.58|273.1|270.7|273.1|270.7|272.98|270.58|0
1649850590000|2022-04-13 11:49:50|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649850600000|2022-04-13 11:50:00|273.1|270.7|272.86|270.46|273.1|270.7|272.86|270.46|0
1649850610000|2022-04-13 11:50:10|272.67|270.27|272.98|270.58|272.98|270.58|272.67|270.27|0
1649850620000|2022-04-13 11:50:20|273.1|270.7|272.86|270.46|273.1|270.7|272.86|270.46|0
1649850630000|2022-04-13 11:50:30|273.1|270.7|273.1|270.7|273.1|270.7|272.98|270.58|0
1649850640000|2022-04-13 11:50:40|272.98|270.58|272.73|270.33|272.98|270.58|272.73|270.33|0
1649850650000|2022-04-13 11:50:50|272.61|270.21|272.73|270.33|272.73|270.33|272.61|270.21|0
1649850660000|2022-04-13 11:51:00|272.61|270.21|272.73|270.33|272.73|270.33|272.61|270.21|0
1649850670000|2022-04-13 11:51:10|272.36|269.96|272.36|269.96|272.36|269.96|272.36|269.96|0
1649850690000|2022-04-13 11:51:30|272.48|270.08|272.48|270.08|272.48|270.08|272.48|270.08|0
1649850700000|2022-04-13 11:51:40|272.36|269.96|272.36|269.96|272.36|269.96|272.36|269.96|0
1649850710000|2022-04-13 11:51:50|272.11|269.71|272.11|269.71|272.11|269.71|272.11|269.71|0
1649850720000|2022-04-13 11:52:00|272.17|269.77|272.17|269.77|272.24|269.84|272.17|269.77|0
1649850730000|2022-04-13 11:52:10|271.99|269.59|272.24|269.84|272.24|269.84|271.99|269.59|0
1649850750000|2022-04-13 11:52:30|272.3|269.9|272.3|269.9|272.36|269.96|272.3|269.9|0
1649850760000|2022-04-13 11:52:40|272.24|269.84|272.24|269.84|272.3|269.9|272.24|269.84|0
1649850770000|2022-04-13 11:52:50|272.36|269.96|272.3|269.9|272.36|269.96|272.24|269.84|0
1649850780000|2022-04-13 11:53:00|272.36|269.96|272.24|269.84|272.36|269.96|272.24|269.84|0
1649850790000|2022-04-13 11:53:10|272.36|269.96|272.36|269.96|272.36|269.96|272.36|269.96|0
1649850800000|2022-04-13 11:53:20|272.24|269.84|272.11|269.71|272.24|269.84|272.11|269.71|0
1649850810000|2022-04-13 11:53:30|271.99|269.59|271.87|269.47|271.99|269.59|271.87|269.47|0
1649850820000|2022-04-13 11:53:40|271.62|269.22|271.62|269.22|271.62|269.22|271.62|269.22|0
1649850830000|2022-04-13 11:53:50|271.74|269.34|271.87|269.47|271.99|269.59|271.74|269.34|0
1649850840000|2022-04-13 11:54:00|271.74|269.34|271.5|269.1|271.87|269.47|271.5|269.1|0
1649850850000|2022-04-13 11:54:10|271.49|269.09|271.49|269.09|271.49|269.09|271.49|269.09|0
1649850870000|2022-04-13 11:54:30|271.37|268.97|271.37|268.97|271.37|268.97|271.37|268.97|0
1649850880000|2022-04-13 11:54:40|271.25|268.85|271.25|268.85|271.37|268.97|271.25|268.85|0
1649850890000|2022-04-13 11:54:50|270.75|268.35|271|268.6|271|268.6|270.75|268.35|0
1649850900000|2022-04-13 11:55:00|270.88|268.48|270.88|268.48|270.88|268.48|270.75|268.35|0
1649850910000|2022-04-13 11:55:10|270.81|268.41|270.39|267.99|270.88|268.48|270.39|267.99|0
1649850920000|2022-04-13 11:55:20|270.51|268.11|270.26|267.86|270.51|268.11|270.26|267.86|0
1649850940000|2022-04-13 11:55:40|270.39|267.99|270.63|268.23|270.63|268.23|270.39|267.99|0
1649850950000|2022-04-13 11:55:50|270.51|268.11|270.51|268.11|270.51|268.11|270.26|267.86|0
1649850960000|2022-04-13 11:56:00|270.39|267.99|270.44|268.04|270.51|268.11|270.39|267.99|0
1649850970000|2022-04-13 11:56:10|270.51|268.11|270.26|267.86|270.51|268.11|270.26|267.86|0
1649850980000|2022-04-13 11:56:20|270.32|267.92|270.26|267.86|270.38|267.98|270.26|267.86|0
1649850990000|2022-04-13 11:56:30|270.32|267.92|270.26|267.86|270.32|267.92|270.26|267.86|0
1649851000000|2022-04-13 11:56:40|270.38|267.98|270.51|268.11|270.51|268.11|270.38|267.98|0
1649851010000|2022-04-13 11:56:50|270.63|268.23|270.63|268.23|270.63|268.23|270.51|268.11|0
1649851020000|2022-04-13 11:57:00|270.51|268.11|270.51|268.11|270.51|268.11|270.51|268.11|0
1649851030000|2022-04-13 11:57:10|270.26|267.86|270.14|267.74|270.26|267.86|270.14|267.74|0
1649851040000|2022-04-13 11:57:20|269.65|267.25|269.77|267.37|269.77|267.37|269.65|267.25|0
1649851050000|2022-04-13 11:57:30|269.65|267.25|269.4|267|269.65|267.25|269.4|267|0
1649851060000|2022-04-13 11:57:40|269.28|266.88|268.91|266.51|269.28|266.88|268.91|266.51|0
1649851070000|2022-04-13 11:57:50|268.79|266.39|268.66|266.26|268.79|266.39|268.66|266.26|0
1649851080000|2022-04-13 11:58:00|268.79|266.39|268.17|265.77|268.79|266.39|268.17|265.77|0
1649851090000|2022-04-13 11:58:10|268.05|265.65|268.05|265.65|268.17|265.77|268.05|265.65|0
1649851100000|2022-04-13 11:58:20|268.17|265.77|268.3|265.9|268.3|265.9|268.17|265.77|0
1649851110000|2022-04-13 11:58:30|268.42|266.02|268.54|266.14|268.54|266.14|268.42|266.02|0
1649851120000|2022-04-13 11:58:40|268.66|266.26|268.66|266.26|268.79|266.39|268.66|266.26|0
1649851130000|2022-04-13 11:58:50|268.54|266.14|268.91|266.51|268.91|266.51|268.54|266.14|0
1649851140000|2022-04-13 11:59:00|268.66|266.26|268.3|265.9|268.66|266.26|268.3|265.9|0
1649851150000|2022-04-13 11:59:10|268.17|265.77|268.17|265.77|268.23|265.83|268.17|265.77|0
1649851160000|2022-04-13 11:59:20|268.3|265.9|268.79|266.39|268.79|266.39|268.3|265.9|0
1649851170000|2022-04-13 11:59:30|268.85|266.45|269.03|266.63|269.03|266.63|268.85|266.45|0
1649851180000|2022-04-13 11:59:40|269.15|266.75|269.03|266.63|269.15|266.75|269.03|266.63|0
1649851190000|2022-04-13 11:59:50|269.09|266.69|269.03|266.63|269.09|266.69|268.91|266.51|0
1649851200000|2022-04-13 12:00:00|269.15|266.75|268.91|266.51|269.15|266.75|268.91|266.51|0
1649851210000|2022-04-13 12:00:10|269.03|266.63|268.66|266.26|269.03|266.63|268.66|266.26|0
1649851220000|2022-04-13 12:00:20|268.42|266.02|268.42|266.02|268.42|266.02|268.3|265.9|0
1649851230000|2022-04-13 12:00:30|268.79|266.39|268.91|266.51|268.91|266.51|268.66|266.26|0
1649851240000|2022-04-13 12:00:40|269.03|266.63|269.15|266.75|269.15|266.75|269.03|266.63|0
1649851250000|2022-04-13 12:00:50|269.03|266.63|269.15|266.75|269.15|266.75|269.03|266.63|0
1649851260000|2022-04-13 12:01:00|269.21|266.81|269.28|266.88|269.28|266.88|269.15|266.75|0
1649851280000|2022-04-13 12:01:20|269.15|266.75|269.28|266.88|269.28|266.88|269.15|266.75|0
1649851290000|2022-04-13 12:01:30|269.15|266.75|269.28|266.88|269.28|266.88|269.15|266.75|0
1649851300000|2022-04-13 12:01:40|269.09|266.69|269.15|266.75|269.15|266.75|269.03|266.63|0
1649851310000|2022-04-13 12:01:50|269.4|267|269.64|267.24|269.64|267.24|269.4|267|0
1649851320000|2022-04-13 12:02:00|269.58|267.18|269.52|267.12|269.58|267.18|269.52|267.12|0
1649851330000|2022-04-13 12:02:10|269.64|267.24|269.52|267.12|269.64|267.24|269.52|267.12|0
1649851340000|2022-04-13 12:02:20|269.4|267|269.64|267.24|269.64|267.24|269.4|267|0
1649851350000|2022-04-13 12:02:30|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1649851360000|2022-04-13 12:02:40|269.4|267|269.52|267.12|269.52|267.12|269.4|267|0
1649851370000|2022-04-13 12:02:50|269.64|267.24|269.77|267.37|269.77|267.37|269.64|267.24|0
1649851380000|2022-04-13 12:03:00|269.58|267.18|269.77|267.37|269.77|267.37|269.58|267.18|0
1649851390000|2022-04-13 12:03:10|269.64|267.24|269.4|267|269.77|267.37|269.4|267|0
1649851400000|2022-04-13 12:03:20|269.33|266.93|269.33|266.93|269.33|266.93|269.33|266.93|0
1649851410000|2022-04-13 12:03:30|269.21|266.81|269.28|266.88|269.28|266.88|269.15|266.75|0
1649851420000|2022-04-13 12:03:40|269.15|266.75|269.4|267|269.4|267|269.15|266.75|0
1649851430000|2022-04-13 12:03:50|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1649851440000|2022-04-13 12:04:00|269.15|266.75|269.21|266.81|269.21|266.81|269.15|266.75|0
1649851450000|2022-04-13 12:04:10|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1649851460000|2022-04-13 12:04:20|269.09|266.69|268.78|266.38|269.09|266.69|268.78|266.38|0
1649851470000|2022-04-13 12:04:30|268.42|266.02|268.66|266.26|268.66|266.26|268.42|266.02|0
1649851480000|2022-04-13 12:04:40|268.54|266.14|268.66|266.26|268.66|266.26|268.54|266.14|0
1649851490000|2022-04-13 12:04:50|268.78|266.38|268.54|266.14|268.78|266.38|268.47|266.07|0
1649851500000|2022-04-13 12:05:00|268.05|265.65|267.8|265.4|268.17|265.77|267.8|265.4|0
1649851510000|2022-04-13 12:05:10|267.56|265.16|267.68|265.28|267.93|265.53|267.56|265.16|0
1649851520000|2022-04-13 12:05:20|267.8|265.4|267.8|265.4|267.86|265.46|267.8|265.4|0
1649851530000|2022-04-13 12:05:30|267.86|265.46|267.8|265.4|267.86|265.46|267.8|265.4|0
1649851540000|2022-04-13 12:05:40|267.56|265.16|268.05|265.65|268.05|265.65|267.56|265.16|0
1649851550000|2022-04-13 12:05:50|267.8|265.4|268.17|265.77|268.17|265.77|267.8|265.4|0
1649851560000|2022-04-13 12:06:00|268.11|265.71|268.17|265.77|268.17|265.77|268.11|265.71|0
1649851570000|2022-04-13 12:06:10|268.05|265.65|268.05|265.65|268.11|265.71|268.05|265.65|0
1649851580000|2022-04-13 12:06:20|267.8|265.4|267.68|265.28|267.93|265.53|267.68|265.28|0
1649851590000|2022-04-13 12:06:30|267.56|265.16|267.56|265.16|267.68|265.28|267.56|265.16|0
1649851600000|2022-04-13 12:06:40|267.68|265.28|267.8|265.4|267.93|265.53|267.68|265.28|0
1649851610000|2022-04-13 12:06:50|267.68|265.28|268.17|265.77|268.17|265.77|267.68|265.28|0
1649851620000|2022-04-13 12:07:00|268.42|266.02|268.78|266.38|268.78|266.38|268.42|266.02|0
1649851630000|2022-04-13 12:07:10|268.91|266.51|268.54|266.14|268.91|266.51|268.54|266.14|0
1649851640000|2022-04-13 12:07:20|268.66|266.26|268.35|265.95|268.66|266.26|268.35|265.95|0
1649851650000|2022-04-13 12:07:30|268.17|265.77|268.29|265.89|268.29|265.89|268.17|265.77|0
1649851660000|2022-04-13 12:07:40|268.17|265.77|268.17|265.77|268.17|265.77|268.05|265.65|0
1649851680000|2022-04-13 12:08:00|268.29|265.89|268.29|265.89|268.29|265.89|268.23|265.83|0
1649851690000|2022-04-13 12:08:10|268.17|265.77|267.44|265.04|268.17|265.77|267.44|265.04|0
1649851700000|2022-04-13 12:08:20|267.31|264.91|267.19|264.79|267.31|264.91|267.13|264.73|0
1649851710000|2022-04-13 12:08:30|267.31|264.91|267.56|265.16|267.56|265.16|267.31|264.91|0
1649851720000|2022-04-13 12:08:40|267.68|265.28|267.56|265.16|267.68|265.28|267.56|265.16|0
1649851730000|2022-04-13 12:08:50|267.44|265.04|267.31|264.91|267.44|265.04|267.19|264.79|0
1649851740000|2022-04-13 12:09:00|267.25|264.85|267.25|264.85|267.25|264.85|267.19|264.79|0
1649851750000|2022-04-13 12:09:10|267.19|264.79|267.19|264.79|267.19|264.79|267.07|264.67|0
1649851760000|2022-04-13 12:09:20|267.07|264.67|266.82|264.42|267.07|264.67|266.82|264.42|0
1649851770000|2022-04-13 12:09:30|266.95|264.55|266.88|264.48|266.95|264.55|266.82|264.42|0
1649851780000|2022-04-13 12:09:40|266.82|264.42|266.7|264.3|266.82|264.42|266.7|264.3|0
1649851790000|2022-04-13 12:09:50|266.82|264.42|266.58|264.18|266.82|264.42|266.58|264.18|0
1649851800000|2022-04-13 12:10:00|266.46|264.06|266.7|264.3|266.7|264.3|266.46|264.06|0
1649851810000|2022-04-13 12:10:10|266.82|264.42|266.95|264.55|266.95|264.55|266.7|264.3|0
1649851820000|2022-04-13 12:10:20|266.82|264.42|267|264.6|267|264.6|266.82|264.42|0
1649851830000|2022-04-13 12:10:30|267.07|264.67|266.95|264.55|267.07|264.67|266.82|264.42|0
1649851840000|2022-04-13 12:10:40|266.82|264.42|266.7|264.3|266.82|264.42|266.7|264.3|0
1649851850000|2022-04-13 12:10:50|266.95|264.55|266.7|264.3|266.95|264.55|266.7|264.3|0
1649851860000|2022-04-13 12:11:00|266.58|264.18|266.33|263.93|266.58|264.18|266.33|263.93|0
1649851870000|2022-04-13 12:11:10|266.46|264.06|266.58|264.18|266.58|264.18|266.46|264.06|0
1649851880000|2022-04-13 12:11:20|266.64|264.24|266.82|264.42|266.82|264.42|266.64|264.24|0
1649851890000|2022-04-13 12:11:30|266.7|264.3|266.94|264.54|266.94|264.54|266.7|264.3|0
1649851900000|2022-04-13 12:11:40|266.88|264.48|266.82|264.42|266.88|264.48|266.82|264.42|0
1649851910000|2022-04-13 12:11:50|266.94|264.54|266.82|264.42|266.94|264.54|266.82|264.42|0
1649851920000|2022-04-13 12:12:00|266.94|264.54|266.7|264.3|266.94|264.54|266.7|264.3|0
1649851930000|2022-04-13 12:12:10|266.82|264.42|267.56|265.16|267.56|265.16|266.82|264.42|0
1649851940000|2022-04-13 12:12:20|267.37|264.97|267.43|265.03|267.43|265.03|267.31|264.91|0
1649851950000|2022-04-13 12:12:30|267.31|264.91|267.56|265.16|267.56|265.16|267.31|264.91|0
1649851960000|2022-04-13 12:12:40|267.49|265.09|267.31|264.91|267.49|265.09|267.31|264.91|0
1649851970000|2022-04-13 12:12:50|267.19|264.79|267.07|264.67|267.19|264.79|266.94|264.54|0
1649851980000|2022-04-13 12:13:00|267.19|264.79|267.31|264.91|267.31|264.91|267.07|264.67|0
1649851990000|2022-04-13 12:13:10|267.43|265.03|267.56|265.16|267.56|265.16|267.43|265.03|0
1649852000000|2022-04-13 12:13:20|267.68|265.28|267.68|265.28|267.68|265.28|267.68|265.28|0
1649852010000|2022-04-13 12:13:30|267.8|265.4|267.8|265.4|267.92|265.52|267.8|265.4|0
1649852020000|2022-04-13 12:13:40|267.68|265.28|267.74|265.34|267.74|265.34|267.68|265.28|0
1649852030000|2022-04-13 12:13:50|267.68|265.28|267.68|265.28|267.8|265.4|267.68|265.28|0
1649852040000|2022-04-13 12:14:00|267.56|265.16|267.68|265.28|267.68|265.28|267.56|265.16|0
1649852050000|2022-04-13 12:14:10|267.56|265.16|267.8|265.4|267.8|265.4|267.56|265.16|0
1649852060000|2022-04-13 12:14:20|267.92|265.52|267.8|265.4|267.92|265.52|267.68|265.28|0
1649852070000|2022-04-13 12:14:30|267.68|265.28|267.8|265.4|267.8|265.4|267.55|265.15|0
1649852080000|2022-04-13 12:14:40|267.68|265.28|267.68|265.28|267.8|265.4|267.68|265.28|0
1649852090000|2022-04-13 12:14:50|267.74|265.34|267.68|265.28|267.74|265.34|267.68|265.28|0
1649852100000|2022-04-13 12:15:00|267.31|264.91|267.31|264.91|267.55|265.15|267.31|264.91|0
1649852110000|2022-04-13 12:15:10|267.07|264.67|267.19|264.79|267.31|264.91|267.07|264.67|0
1649852120000|2022-04-13 12:15:20|267.12|264.72|267.07|264.67|267.12|264.72|267.07|264.67|0
1649852130000|2022-04-13 12:15:30|266.94|264.54|266.94|264.54|266.94|264.54|266.82|264.42|0
1649852140000|2022-04-13 12:15:40|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1649852150000|2022-04-13 12:15:50|266.7|264.3|266.7|264.3|266.7|264.3|266.58|264.18|0
1649852160000|2022-04-13 12:16:00|266.82|264.42|267.43|265.03|267.43|265.03|266.82|264.42|0
1649852170000|2022-04-13 12:16:10|267.55|265.15|267.8|265.4|267.8|265.4|267.55|265.15|0
1649852180000|2022-04-13 12:16:20|267.68|265.28|267.68|265.28|267.68|265.28|267.61|265.21|0
1649852190000|2022-04-13 12:16:30|267.74|265.34|267.68|265.28|267.74|265.34|267.68|265.28|0
1649852200000|2022-04-13 12:16:40|267.8|265.4|267.8|265.4|267.8|265.4|267.68|265.28|0
1649852210000|2022-04-13 12:16:50|267.92|265.52|268.04|265.64|268.04|265.64|267.92|265.52|0
1649852220000|2022-04-13 12:17:00|268.17|265.77|268.29|265.89|268.29|265.89|268.17|265.77|0
1649852230000|2022-04-13 12:17:10|268.41|266.01|268.53|266.13|268.53|266.13|268.41|266.01|0
1649852240000|2022-04-13 12:17:20|268.66|266.26|268.78|266.38|268.78|266.38|268.66|266.26|0
1649852250000|2022-04-13 12:17:30|268.53|266.13|268.29|265.89|268.53|266.13|268.29|265.89|0
1649852260000|2022-04-13 12:17:40|268.47|266.07|268.47|266.07|268.53|266.13|268.47|266.07|0
1649852270000|2022-04-13 12:17:50|268.53|266.13|268.41|266.01|268.59|266.19|268.41|266.01|0
1649852280000|2022-04-13 12:18:00|268.53|266.13|268.41|266.01|268.53|266.13|268.41|266.01|0
1649852290000|2022-04-13 12:18:10|268.53|266.13|268.53|266.13|268.53|266.13|268.53|266.13|0
1649852300000|2022-04-13 12:18:20|268.59|266.19|268.66|266.26|268.66|266.26|268.53|266.13|0
1649852310000|2022-04-13 12:18:30|268.9|266.5|268.78|266.38|268.9|266.5|268.78|266.38|0
1649852320000|2022-04-13 12:18:40|268.66|266.26|268.66|266.26|268.66|266.26|268.66|266.26|0
1649852330000|2022-04-13 12:18:50|268.78|266.38|268.78|266.38|268.78|266.38|268.78|266.38|0
1649852340000|2022-04-13 12:19:00|268.9|266.5|268.78|266.38|268.9|266.5|268.78|266.38|0
1649852350000|2022-04-13 12:19:10|268.9|266.5|268.53|266.13|268.9|266.5|268.53|266.13|0
1649852360000|2022-04-13 12:19:20|268.29|265.89|268.47|266.07|268.47|266.07|268.29|265.89|0
1649852370000|2022-04-13 12:19:30|268.66|266.26|268.66|266.26|268.78|266.38|268.66|266.26|0
1649852380000|2022-04-13 12:19:40|268.65|266.25|268.65|266.25|268.65|266.25|268.53|266.13|0
1649852390000|2022-04-13 12:19:50|268.59|266.19|268.53|266.13|268.59|266.19|268.53|266.13|0
1649852400000|2022-04-13 12:20:00|268.41|266.01|268.35|265.95|268.41|266.01|268.29|265.89|0
1649852410000|2022-04-13 12:20:10|268.41|266.01|268.53|266.13|268.65|266.25|268.41|266.01|0
1649852420000|2022-04-13 12:20:20|268.65|266.25|268.78|266.38|268.9|266.5|268.65|266.25|0
1649852430000|2022-04-13 12:20:30|268.9|266.5|268.71|266.31|268.9|266.5|268.71|266.31|0
1649852440000|2022-04-13 12:20:40|268.84|266.44|268.65|266.25|268.84|266.44|268.65|266.25|0
1649852450000|2022-04-13 12:20:50|268.78|266.38|268.78|266.38|268.78|266.38|268.78|266.38|0
1649852460000|2022-04-13 12:21:00|268.65|266.25|268.53|266.13|268.78|266.38|268.53|266.13|0
1649852470000|2022-04-13 12:21:10|268.59|266.19|268.78|266.38|268.78|266.38|268.59|266.19|0
1649852480000|2022-04-13 12:21:20|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1649852490000|2022-04-13 12:21:30|268.59|266.19|268.78|266.38|268.78|266.38|268.53|266.13|0
1649852500000|2022-04-13 12:21:40|268.65|266.25|268.41|266.01|268.65|266.25|268.41|266.01|0
1649852510000|2022-04-13 12:21:50|268.29|265.89|267.98|265.58|268.29|265.89|267.98|265.58|0
1649852520000|2022-04-13 12:22:00|267.55|265.15|267.67|265.27|267.67|265.27|267.55|265.15|0
1649852530000|2022-04-13 12:22:10|267.31|264.91|266.57|264.17|267.31|264.91|266.57|264.17|0
1649852540000|2022-04-13 12:22:20|265.72|263.32|265.84|263.44|266.09|263.69|265.72|263.32|0
1649852550000|2022-04-13 12:22:30|265.96|263.56|266.7|264.3|266.7|264.3|265.84|263.44|0
1649852560000|2022-04-13 12:22:40|266.45|264.05|266.21|263.81|266.45|264.05|266.21|263.81|0
1649852570000|2022-04-13 12:22:50|266.09|263.69|266.09|263.69|266.21|263.81|266.09|263.69|0
1649852580000|2022-04-13 12:23:00|266.63|264.23|266.45|264.05|266.7|264.3|266.45|264.05|0
1649852590000|2022-04-13 12:23:10|266.51|264.11|266.33|263.93|266.51|264.11|266.33|263.93|0
1649852600000|2022-04-13 12:23:20|265.96|263.56|265.84|263.44|265.96|263.56|265.84|263.44|0
1649852610000|2022-04-13 12:23:30|265.78|263.38|266.09|263.69|266.09|263.69|265.78|263.38|0
1649852620000|2022-04-13 12:23:40|266.21|263.81|266.02|263.62|266.21|263.81|266.02|263.62|0
1649852630000|2022-04-13 12:23:50|265.96|263.56|265.72|263.32|265.96|263.56|265.48|263.08|0
1649852640000|2022-04-13 12:24:00|265.84|263.44|265.72|263.32|265.84|263.44|265.72|263.32|0
1649852650000|2022-04-13 12:24:10|265.66|263.26|264.62|262.22|265.66|263.26|264.62|262.22|0
1649852660000|2022-04-13 12:24:20|264.26|261.86|264.62|262.22|264.62|262.22|264.2|261.8|0
1649852670000|2022-04-13 12:24:30|264.75|262.35|264.62|262.22|264.75|262.35|264.62|262.22|0
1649852680000|2022-04-13 12:24:40|264.5|262.1|264.5|262.1|264.5|262.1|264.5|262.1|0
1649852690000|2022-04-13 12:24:50|264.8|262.4|264.99|262.59|264.99|262.59|264.75|262.35|0
1649852700000|2022-04-13 12:25:00|265.11|262.71|265.11|262.71|265.11|262.71|264.99|262.59|0
1649852710000|2022-04-13 12:25:10|265.23|262.83|265.48|263.08|265.48|263.08|265.23|262.83|0
1649852720000|2022-04-13 12:25:20|265.35|262.95|265.35|262.95|265.35|262.95|265.35|262.95|0
1649852730000|2022-04-13 12:25:30|265.11|262.71|264.75|262.35|265.11|262.71|264.75|262.35|0
1649852740000|2022-04-13 12:25:40|264.62|262.22|264.5|262.1|264.62|262.22|264.5|262.1|0
1649852750000|2022-04-13 12:25:50|264.38|261.98|264.74|262.34|264.74|262.34|264.38|261.98|0
1649852760000|2022-04-13 12:26:00|264.99|262.59|265.47|263.07|265.48|263.08|264.99|262.59|0
1649852770000|2022-04-13 12:26:10|265.23|262.83|265.11|262.71|265.35|262.95|265.11|262.71|0
1649852780000|2022-04-13 12:26:20|264.99|262.59|264.74|262.34|265.11|262.71|264.74|262.34|0
1649852790000|2022-04-13 12:26:30|264.38|261.98|264.38|261.98|264.38|261.98|264.02|261.62|0
1649852800000|2022-04-13 12:26:40|264.5|262.1|264.8|262.4|264.8|262.4|264.5|262.1|0
1649852810000|2022-04-13 12:26:50|264.87|262.47|264.87|262.47|264.87|262.47|264.5|262.1|0
1649852820000|2022-04-13 12:27:00|265.23|262.83|265.9|263.5|265.9|263.5|265.23|262.83|0
1649852830000|2022-04-13 12:27:10|266.21|263.81|265.72|263.32|266.21|263.81|265.72|263.32|0
1649852840000|2022-04-13 12:27:20|265.6|263.2|265.35|262.95|265.6|263.2|265.29|262.89|0
1649852850000|2022-04-13 12:27:30|265.6|263.2|265.6|263.2|265.72|263.32|265.53|263.13|0
1649852860000|2022-04-13 12:27:40|265.35|262.95|265.53|263.13|265.53|263.13|265.35|262.95|0
1649852870000|2022-04-13 12:27:50|265.35|262.95|265.47|263.07|265.47|263.07|265.35|262.95|0
1649852880000|2022-04-13 12:28:00|265.41|263.01|265.6|263.2|265.72|263.32|265.41|263.01|0
1649852890000|2022-04-13 12:28:10|265.72|263.32|265.6|263.2|265.72|263.32|265.6|263.2|0
1649852900000|2022-04-13 12:28:20|265.41|263.01|265.47|263.07|265.6|263.2|265.41|263.01|0
1649852910000|2022-04-13 12:28:30|265.53|263.13|265.6|263.2|265.6|263.2|265.47|263.07|0
1649852920000|2022-04-13 12:28:40|265.72|263.32|265.72|263.32|265.72|263.32|265.72|263.32|0
1649852930000|2022-04-13 12:28:50|265.84|263.44|265.9|263.5|265.9|263.5|265.84|263.44|0
1649852940000|2022-04-13 12:29:00|265.96|263.56|265.72|263.32|265.96|263.56|265.72|263.32|0
1649852950000|2022-04-13 12:29:10|265.47|263.07|265.23|262.83|265.47|263.07|265.23|262.83|0
1649852960000|2022-04-13 12:29:20|265.72|263.32|265.53|263.13|265.72|263.32|265.53|263.13|0
1649852970000|2022-04-13 12:29:30|265.47|263.07|265.72|263.32|265.72|263.32|265.47|263.07|0
1649852980000|2022-04-13 12:29:40|265.84|263.44|265.47|263.07|265.84|263.44|265.47|263.07|0
1649852990000|2022-04-13 12:29:50|265.6|263.2|265.6|263.2|265.72|263.32|265.6|263.2|0
1649853000000|2022-04-13 12:30:00|265.72|263.32|263.34|260.94|265.72|263.32|263.34|260.94|0
1649853010000|2022-04-13 12:30:10|262.98|260.58|263.41|261.01|263.41|261.01|262.5|260.1|0
1649853020000|2022-04-13 12:30:20|263.47|261.07|263.65|261.25|263.89|261.49|263.47|261.07|0
1649853030000|2022-04-13 12:30:30|263.1|260.7|263.41|261.01|263.41|261.01|263.1|260.7|0
1649853040000|2022-04-13 12:30:40|263.77|261.37|264.01|261.61|264.01|261.61|263.77|261.37|0
1649853050000|2022-04-13 12:30:50|264.38|261.98|264.14|261.74|264.38|261.98|263.89|261.49|0
1649853060000|2022-04-13 12:31:00|263.65|261.25|263.47|261.07|263.83|261.43|263.47|261.07|0
1649853070000|2022-04-13 12:31:10|263.89|261.49|263.77|261.37|264.26|261.86|263.77|261.37|0
1649853080000|2022-04-13 12:31:20|264.14|261.74|263.95|261.55|264.14|261.74|263.95|261.55|0
1649853090000|2022-04-13 12:31:30|263.89|261.49|263.65|261.25|263.89|261.49|263.65|261.25|0
1649853100000|2022-04-13 12:31:40|263.47|261.07|264.01|261.61|264.01|261.61|263.47|261.07|0
1649853110000|2022-04-13 12:31:50|264.13|261.73|263.53|261.13|264.13|261.73|263.53|261.13|0
1649853120000|2022-04-13 12:32:00|263.41|261.01|263.59|261.19|263.59|261.19|263.41|261.01|0
1649853130000|2022-04-13 12:32:10|264.01|261.61|264.74|262.34|264.74|262.34|264.01|261.61|0
1649853140000|2022-04-13 12:32:20|264.86|262.46|265.59|263.19|265.59|263.19|264.86|262.46|0
1649853150000|2022-04-13 12:32:30|265.35|262.95|265.11|262.71|265.35|262.95|265.11|262.71|0
1649853160000|2022-04-13 12:32:40|265.47|263.07|265.59|263.19|265.59|263.19|265.47|263.07|0
1649853170000|2022-04-13 12:32:50|265.35|262.95|265.72|263.32|265.72|263.32|265.35|262.95|0
1649853180000|2022-04-13 12:33:00|265.96|263.56|265.9|263.5|265.96|263.56|265.9|263.5|0
1649853190000|2022-04-13 12:33:10|266.08|263.68|266.08|263.68|266.33|263.93|266.08|263.68|0
1649853200000|2022-04-13 12:33:20|266.26|263.86|266.57|264.17|266.57|264.17|266.2|263.8|0
1649853210000|2022-04-13 12:33:30|266.33|263.93|266.14|263.74|266.33|263.93|266.08|263.68|0
1649853220000|2022-04-13 12:33:40|266.08|263.68|265.96|263.56|266.08|263.68|265.96|263.56|0
1649853230000|2022-04-13 12:33:50|266.08|263.68|265.72|263.32|266.08|263.68|265.72|263.32|0
1649853240000|2022-04-13 12:34:00|265.59|263.19|265.96|263.56|266.08|263.68|265.59|263.19|0
1649853250000|2022-04-13 12:34:10|266.08|263.68|266.2|263.8|266.2|263.8|266.08|263.68|0
1649853260000|2022-04-13 12:34:20|266.57|264.17|266.45|264.05|266.57|264.17|266.45|264.05|0
1649853270000|2022-04-13 12:34:30|266.32|263.92|265.71|263.31|266.32|263.92|265.71|263.31|0
1649853280000|2022-04-13 12:34:40|265.35|262.95|265.35|262.95|265.47|263.07|265.35|262.95|0
1649853290000|2022-04-13 12:34:50|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1649853300000|2022-04-13 12:35:00|265.35|262.95|265.35|262.95|265.47|263.07|265.35|262.95|0
1649853310000|2022-04-13 12:35:10|265.47|263.07|264.62|262.22|265.47|263.07|264.62|262.22|0
1649853320000|2022-04-13 12:35:20|264.38|261.98|264.25|261.85|264.38|261.98|264.25|261.85|0
1649853330000|2022-04-13 12:35:30|264.38|261.98|264.5|262.1|264.5|262.1|264.38|261.98|0
1649853340000|2022-04-13 12:35:40|264.38|261.98|265.04|262.64|265.04|262.64|264.25|261.85|0
1649853350000|2022-04-13 12:35:50|264.98|262.58|264.92|262.52|264.98|262.58|264.92|262.52|0
1649853360000|2022-04-13 12:36:00|264.98|262.58|265.35|262.95|265.35|262.95|264.98|262.58|0
1649853370000|2022-04-13 12:36:10|265.59|263.19|265.47|263.07|265.59|263.19|265.47|263.07|0
1649853380000|2022-04-13 12:36:20|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1649853390000|2022-04-13 12:36:30|265.11|262.71|264.86|262.46|265.11|262.71|264.86|262.46|0
1649853400000|2022-04-13 12:36:40|264.74|262.34|265.11|262.71|265.11|262.71|264.74|262.34|0
1649853410000|2022-04-13 12:36:50|264.98|262.58|264.98|262.58|265.11|262.71|264.98|262.58|0
1649853420000|2022-04-13 12:37:00|265.11|262.71|265.04|262.64|265.11|262.71|264.98|262.58|0
1649853430000|2022-04-13 12:37:10|265.23|262.83|265.35|262.95|265.35|262.95|264.98|262.58|0
1649853440000|2022-04-13 12:37:20|265.1|262.7|265.47|263.07|265.47|263.07|265.1|262.7|0
1649853450000|2022-04-13 12:37:30|265.29|262.89|265.23|262.83|265.35|262.95|265.16|262.76|0
1649853460000|2022-04-13 12:37:40|265.47|263.07|265.71|263.31|265.71|263.31|265.47|263.07|0
1649853470000|2022-04-13 12:37:50|265.84|263.44|265.84|263.44|265.96|263.56|265.84|263.44|0
1649853480000|2022-04-13 12:38:00|265.59|263.19|265.71|263.31|265.71|263.31|265.59|263.19|0
1649853490000|2022-04-13 12:38:10|265.59|263.19|265.35|262.95|265.59|263.19|265.35|262.95|0
1649853500000|2022-04-13 12:38:20|265.28|262.88|265.23|262.83|265.28|262.88|265.23|262.83|0
1649853510000|2022-04-13 12:38:30|265.1|262.7|265.1|262.7|265.1|262.7|265.04|262.64|0
1649853520000|2022-04-13 12:38:40|265.16|262.76|265.35|262.95|265.35|262.95|265.1|262.7|0
1649853530000|2022-04-13 12:38:50|265.47|263.07|265.83|263.43|265.83|263.43|265.47|263.07|0
1649853540000|2022-04-13 12:39:00|265.71|263.31|265.71|263.31|265.96|263.56|265.71|263.31|0
1649853550000|2022-04-13 12:39:10|265.59|263.19|265.53|263.13|265.59|263.19|265.53|263.13|0
1649853560000|2022-04-13 12:39:20|265.71|263.31|265.53|263.13|265.71|263.31|265.53|263.13|0
1649853570000|2022-04-13 12:39:30|265.59|263.19|266.2|263.8|266.2|263.8|265.47|263.07|0
1649853580000|2022-04-13 12:39:40|266.08|263.68|266.32|263.92|266.32|263.92|266.08|263.68|0
1649853590000|2022-04-13 12:39:50|266.2|263.8|266.08|263.68|266.32|263.92|266.08|263.68|0
1649853600000|2022-04-13 12:40:00|266.2|263.8|266.44|264.04|266.44|264.04|266.2|263.8|0
1649853610000|2022-04-13 12:40:10|266.08|263.68|265.83|263.43|266.08|263.68|265.71|263.31|0
1649853620000|2022-04-13 12:40:20|265.71|263.31|265.71|263.31|265.71|263.31|265.59|263.19|0
1649853630000|2022-04-13 12:40:30|265.83|263.43|265.96|263.56|265.96|263.56|265.83|263.43|0
1649853640000|2022-04-13 12:40:40|266.08|263.68|266.44|264.04|266.44|264.04|266.08|263.68|0
1649853650000|2022-04-13 12:40:50|266.81|264.41|267.3|264.9|267.3|264.9|266.81|264.41|0
1649853660000|2022-04-13 12:41:00|267.42|265.02|267.3|264.9|267.42|265.02|267.3|264.9|0
1649853670000|2022-04-13 12:41:10|267.54|265.14|267.79|265.39|267.91|265.51|267.54|265.14|0
1649853680000|2022-04-13 12:41:20|267.91|265.51|267.79|265.39|267.91|265.51|267.79|265.39|0
1649853690000|2022-04-13 12:41:30|267.67|265.27|267.91|265.51|267.91|265.51|267.67|265.27|0
1649853700000|2022-04-13 12:41:40|267.79|265.39|267.79|265.39|267.91|265.51|267.79|265.39|0
1649853710000|2022-04-13 12:41:50|267.85|265.45|267.67|265.27|267.85|265.45|267.67|265.27|0
1649853720000|2022-04-13 12:42:00|267.6|265.2|267.67|265.27|267.67|265.27|267.54|265.14|0
1649853730000|2022-04-13 12:42:10|267.54|265.14|267.54|265.14|267.67|265.27|267.54|265.14|0
1649853740000|2022-04-13 12:42:20|267.42|265.02|267.42|265.02|267.42|265.02|267.3|264.9|0
1649853750000|2022-04-13 12:42:30|267.54|265.14|267.54|265.14|267.54|265.14|267.42|265.02|0
1649853760000|2022-04-13 12:42:40|267.42|265.02|267.42|265.02|267.54|265.14|267.42|265.02|0
1649853770000|2022-04-13 12:42:50|267.54|265.14|268.15|265.75|268.15|265.75|267.54|265.14|0
1649853780000|2022-04-13 12:43:00|268.4|266|267.91|265.51|268.4|266|267.91|265.51|0
1649853790000|2022-04-13 12:43:10|267.6|265.2|267.79|265.39|267.79|265.39|267.6|265.2|0
1649853800000|2022-04-13 12:43:20|267.97|265.57|267.97|265.57|267.97|265.57|267.97|265.57|0
1649853810000|2022-04-13 12:43:30|268.03|265.63|267.91|265.51|268.03|265.63|267.91|265.51|0
1649853820000|2022-04-13 12:43:40|267.97|265.57|268.03|265.63|268.03|265.63|267.97|265.57|0
1649853830000|2022-04-13 12:43:50|267.97|265.57|268.03|265.63|268.03|265.63|267.91|265.51|0
1649853840000|2022-04-13 12:44:00|267.91|265.51|268.03|265.63|268.03|265.63|267.91|265.51|0
1649853850000|2022-04-13 12:44:10|267.91|265.51|267.79|265.39|267.91|265.51|267.79|265.39|0
1649853860000|2022-04-13 12:44:20|267.72|265.32|267.66|265.26|267.72|265.32|267.66|265.26|0
1649853870000|2022-04-13 12:44:30|267.54|265.14|267.6|265.2|267.66|265.26|267.54|265.14|0
1649853880000|2022-04-13 12:44:40|267.54|265.14|267.6|265.2|267.6|265.2|267.54|265.14|0
1649853890000|2022-04-13 12:44:50|267.66|265.26|267.42|265.02|267.66|265.26|267.42|265.02|0
1649853900000|2022-04-13 12:45:00|267.54|265.14|267.42|265.02|267.54|265.14|267.42|265.02|0
1649853910000|2022-04-13 12:45:10|267.48|265.08|267.66|265.26|267.66|265.26|267.48|265.08|0
1649853920000|2022-04-13 12:45:20|267.54|265.14|267.42|265.02|267.54|265.14|267.42|265.02|0
1649853930000|2022-04-13 12:45:30|267.54|265.14|267.42|265.02|267.54|265.14|267.42|265.02|0
1649853940000|2022-04-13 12:45:40|267.54|265.14|267.54|265.14|267.54|265.14|267.54|265.14|0
1649853950000|2022-04-13 12:45:50|267.6|265.2|267.6|265.2|267.6|265.2|267.6|265.2|0
1649853960000|2022-04-13 12:46:00|267.79|265.39|267.91|265.51|268.03|265.63|267.79|265.39|0
1649853970000|2022-04-13 12:46:10|268.03|265.63|268.03|265.63|268.03|265.63|268.03|265.63|0
1649853980000|2022-04-13 12:46:20|267.91|265.51|268.03|265.63|268.03|265.63|267.91|265.51|0
1649853990000|2022-04-13 12:46:30|267.91|265.51|267.91|265.51|267.91|265.51|267.91|265.51|0
1649854000000|2022-04-13 12:46:40|267.54|265.14|267.54|265.14|267.66|265.26|267.54|265.14|0
1649854010000|2022-04-13 12:46:50|267.66|265.26|267.42|265.02|267.79|265.39|267.42|265.02|0
1649854020000|2022-04-13 12:47:00|267.3|264.9|267.66|265.26|267.66|265.26|267.3|264.9|0
1649854030000|2022-04-13 12:47:10|267.54|265.14|267.79|265.39|267.79|265.39|267.54|265.14|0
1649854040000|2022-04-13 12:47:20|267.66|265.26|267.66|265.26|267.66|265.26|267.54|265.14|0
1649854050000|2022-04-13 12:47:30|267.79|265.39|267.17|264.77|267.79|265.39|267.17|264.77|0
1649854060000|2022-04-13 12:47:40|267.05|264.65|267.05|264.65|267.05|264.65|266.93|264.53|0
1649854070000|2022-04-13 12:47:50|266.93|264.53|267.05|264.65|267.05|264.65|266.93|264.53|0
1649854080000|2022-04-13 12:48:00|266.93|264.53|266.81|264.41|266.93|264.53|266.81|264.41|0
1649854090000|2022-04-13 12:48:10|266.56|264.16|266.44|264.04|266.56|264.16|266.44|264.04|0
1649854100000|2022-04-13 12:48:20|266.56|264.16|266.44|264.04|266.56|264.16|266.44|264.04|0
1649854110000|2022-04-13 12:48:30|266.56|264.16|266.56|264.16|266.56|264.16|266.44|264.04|0
1649854120000|2022-04-13 12:48:40|266.81|264.41|266.81|264.41|266.81|264.41|266.81|264.41|0
1649854130000|2022-04-13 12:48:50|266.74|264.34|267.17|264.77|267.17|264.77|266.74|264.34|0
1649854140000|2022-04-13 12:49:00|267.3|264.9|267.05|264.65|267.3|264.9|266.93|264.53|0
1649854150000|2022-04-13 12:49:10|266.93|264.53|266.56|264.16|266.93|264.53|266.5|264.1|0
1649854160000|2022-04-13 12:49:20|266.44|264.04|266.68|264.28|266.68|264.28|266.44|264.04|0
1649854170000|2022-04-13 12:49:30|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1649854180000|2022-04-13 12:49:40|266.32|263.92|266.68|264.28|266.68|264.28|266.32|263.92|0
1649854190000|2022-04-13 12:49:50|266.81|264.41|266.68|264.28|266.81|264.41|266.68|264.28|0
1649854200000|2022-04-13 12:50:00|266.56|264.16|265.95|263.55|266.56|264.16|265.95|263.55|0
1649854210000|2022-04-13 12:50:10|266.07|263.67|266.2|263.8|266.2|263.8|266.07|263.67|0
1649854220000|2022-04-13 12:50:20|266.13|263.73|266.32|263.92|266.32|263.92|266.13|263.73|0
1649854230000|2022-04-13 12:50:30|266.2|263.8|265.95|263.55|266.2|263.8|265.95|263.55|0
1649854240000|2022-04-13 12:50:40|265.89|263.49|266.07|263.67|266.07|263.67|265.89|263.49|0
1649854250000|2022-04-13 12:50:50|265.95|263.55|266.07|263.67|266.2|263.8|265.95|263.55|0
1649854260000|2022-04-13 12:51:00|266.2|263.8|266.32|263.92|266.44|264.04|266.2|263.8|0
1649854270000|2022-04-13 12:51:10|266.68|264.28|266.44|264.04|266.68|264.28|266.44|264.04|0
1649854280000|2022-04-13 12:51:20|266.32|263.92|266.56|264.16|266.68|264.28|266.32|263.92|0
1649854290000|2022-04-13 12:51:30|266.81|264.41|266.56|264.16|266.81|264.41|266.56|264.16|0
1649854300000|2022-04-13 12:51:40|266.68|264.28|266.68|264.28|266.68|264.28|266.68|264.28|0
1649854310000|2022-04-13 12:51:50|266.44|264.04|266.2|263.8|266.44|264.04|266.2|263.8|0
1649854320000|2022-04-13 12:52:00|266.07|263.67|266.07|263.67|266.07|263.67|266.07|263.67|0
1649854330000|2022-04-13 12:52:10|266.01|263.61|265.95|263.55|266.01|263.61|265.95|263.55|0
1649854340000|2022-04-13 12:52:20|266.07|263.67|265.95|263.55|266.07|263.67|265.95|263.55|0
1649854350000|2022-04-13 12:52:30|265.83|263.43|265.83|263.43|265.83|263.43|265.83|263.43|0
1649854360000|2022-04-13 12:52:40|265.95|263.55|266.07|263.67|266.07|263.67|265.89|263.49|0
1649854380000|2022-04-13 12:53:00|265.95|263.55|266.07|263.67|266.07|263.67|265.95|263.55|0
1649854390000|2022-04-13 12:53:10|265.89|263.49|265.83|263.43|265.95|263.55|265.83|263.43|0
1649854400000|2022-04-13 12:53:20|265.95|263.55|265.89|263.49|266.07|263.67|265.89|263.49|0
1649854410000|2022-04-13 12:53:30|265.83|263.43|265.83|263.43|265.89|263.49|265.83|263.43|0
1649854420000|2022-04-13 12:53:40|266.07|263.67|266.07|263.67|266.07|263.67|265.95|263.55|0
1649854430000|2022-04-13 12:53:50|265.89|263.49|265.95|263.55|265.95|263.55|265.89|263.49|0
1649854440000|2022-04-13 12:54:00|265.83|263.43|266.01|263.61|266.01|263.61|265.83|263.43|0
1649854450000|2022-04-13 12:54:10|266.07|263.67|265.83|263.43|266.07|263.67|265.83|263.43|0
1649854460000|2022-04-13 12:54:20|265.95|263.55|266.07|263.67|266.07|263.67|265.95|263.55|0
1649854470000|2022-04-13 12:54:30|265.95|263.55|266.07|263.67|266.07|263.67|265.95|263.55|0
1649854480000|2022-04-13 12:54:40|265.95|263.55|266.07|263.67|266.07|263.67|265.95|263.55|0
1649854490000|2022-04-13 12:54:50|265.95|263.55|265.95|263.55|265.95|263.55|265.95|263.55|0
1649854500000|2022-04-13 12:55:00|265.83|263.43|265.83|263.43|265.95|263.55|265.83|263.43|0
1649854510000|2022-04-13 12:55:10|265.71|263.31|265.71|263.31|265.83|263.43|265.71|263.31|0
1649854520000|2022-04-13 12:55:20|265.58|263.18|264.85|262.45|265.58|263.18|264.85|262.45|0
1649854530000|2022-04-13 12:55:30|264.61|262.21|264.37|261.97|264.61|262.21|264.25|261.85|0
1649854540000|2022-04-13 12:55:40|264.25|261.85|264.12|261.72|264.25|261.85|264.12|261.72|0
1649854550000|2022-04-13 12:55:50|264.25|261.85|264.25|261.85|264.25|261.85|264.25|261.85|0
1649854560000|2022-04-13 12:56:00|264.12|261.72|264.25|261.85|264.25|261.85|264.12|261.72|0
1649854570000|2022-04-13 12:56:10|264.12|261.72|263.94|261.54|264.12|261.72|263.76|261.36|0
1649854580000|2022-04-13 12:56:20|264.12|261.72|263.88|261.48|264.12|261.72|263.88|261.48|0
1649854590000|2022-04-13 12:56:30|263.76|261.36|263.88|261.48|263.88|261.48|263.76|261.36|0
1649854600000|2022-04-13 12:56:40|264.12|261.72|264.25|261.85|264.25|261.85|264.12|261.72|0
1649854610000|2022-04-13 12:56:50|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1649854620000|2022-04-13 12:57:00|264.25|261.85|264.25|261.85|264.25|261.85|264.12|261.72|0
1649854630000|2022-04-13 12:57:10|264.12|261.72|264.25|261.85|264.25|261.85|264.12|261.72|0
1649854640000|2022-04-13 12:57:20|264.12|261.72|264.12|261.72|264.25|261.85|264.12|261.72|0
1649854650000|2022-04-13 12:57:30|264.25|261.85|264|261.6|264.25|261.85|264|261.6|0
1649854660000|2022-04-13 12:57:40|264.12|261.72|263.88|261.48|264.12|261.72|263.88|261.48|0
1649854670000|2022-04-13 12:57:50|264|261.6|264|261.6|264|261.6|263.88|261.48|0
1649854680000|2022-04-13 12:58:00|264.25|261.85|264.12|261.72|264.25|261.85|264.12|261.72|0
1649854690000|2022-04-13 12:58:10|264.25|261.85|264|261.6|264.25|261.85|264|261.6|0
1649854700000|2022-04-13 12:58:20|264.06|261.66|264|261.6|264.06|261.66|264|261.6|0
1649854720000|2022-04-13 12:58:40|263.94|261.54|264|261.6|264|261.6|263.88|261.48|0
1649854730000|2022-04-13 12:58:50|263.88|261.48|263.88|261.48|263.88|261.48|263.76|261.36|0
1649854740000|2022-04-13 12:59:00|264|261.6|264.06|261.66|264.06|261.66|264|261.6|0
1649854750000|2022-04-13 12:59:10|264.12|261.72|263.88|261.48|264.12|261.72|263.88|261.48|0
1649854760000|2022-04-13 12:59:20|263.76|261.36|263.88|261.48|264|261.6|263.76|261.36|0
1649854770000|2022-04-13 12:59:30|264|261.6|263.88|261.48|264|261.6|263.88|261.48|0
1649854780000|2022-04-13 12:59:40|263.76|261.36|263.88|261.48|263.88|261.48|263.76|261.36|0
1649854790000|2022-04-13 12:59:50|264|261.6|263.52|261.12|264|261.6|263.52|261.12|0
1649854800000|2022-04-13 13:00:00|263.57|261.17|263.76|261.36|263.76|261.36|263.52|261.12|0
1649854810000|2022-04-13 13:00:10|263.88|261.48|264.12|261.72|264.12|261.72|263.88|261.48|0
1649854820000|2022-04-13 13:00:20|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1649854830000|2022-04-13 13:00:30|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1649854840000|2022-04-13 13:00:40|263.88|261.48|264.12|261.72|264.12|261.72|263.76|261.36|0
1649854850000|2022-04-13 13:00:50|264.24|261.84|264.18|261.78|264.24|261.84|264.18|261.78|0
1649854860000|2022-04-13 13:01:00|264|261.6|263.76|261.36|264|261.6|263.76|261.36|0
1649854870000|2022-04-13 13:01:10|264|261.6|264|261.6|264|261.6|263.88|261.48|0
1649854880000|2022-04-13 13:01:20|263.88|261.48|264|261.6|264|261.6|263.88|261.48|0
1649854890000|2022-04-13 13:01:30|264.12|261.72|264|261.6|264.12|261.72|264|261.6|0
1649854900000|2022-04-13 13:01:40|264.06|261.66|264|261.6|264.06|261.66|264|261.6|0
1649854910000|2022-04-13 13:01:50|263.88|261.48|264|261.6|264|261.6|263.88|261.48|0
1649854920000|2022-04-13 13:02:00|264.12|261.72|263.76|261.36|264.12|261.72|263.76|261.36|0
1649854930000|2022-04-13 13:02:10|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1649854960000|2022-04-13 13:02:40|264|261.6|263.88|261.48|264.12|261.72|263.88|261.48|0
1649854980000|2022-04-13 13:03:00|263.76|261.36|264.12|261.72|264.12|261.72|263.76|261.36|0
1649854990000|2022-04-13 13:03:10|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1649855010000|2022-04-13 13:03:30|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1649855020000|2022-04-13 13:03:40|264|261.6|264.12|261.72|264.12|261.72|264|261.6|0
1649855030000|2022-04-13 13:03:50|264.24|261.84|264.12|261.72|264.24|261.84|264.12|261.72|0
1649855040000|2022-04-13 13:04:00|264|261.6|264.12|261.72|264.12|261.72|264|261.6|0
1649855050000|2022-04-13 13:04:10|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1649855060000|2022-04-13 13:04:20|264.12|261.72|264.24|261.84|264.24|261.84|264.12|261.72|0
1649855080000|2022-04-13 13:04:40|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1649855090000|2022-04-13 13:04:50|264|261.6|264|261.6|264|261.6|264|261.6|0
1649855100000|2022-04-13 13:05:00|264.24|261.84|264.12|261.72|264.24|261.84|264.12|261.72|0
1649855110000|2022-04-13 13:05:10|264.06|261.66|264|261.6|264.06|261.66|264|261.6|0
1649855120000|2022-04-13 13:05:20|264.12|261.72|264|261.6|264.12|261.72|264|261.6|0
1649855130000|2022-04-13 13:05:30|263.88|261.48|264|261.6|264|261.6|263.88|261.48|0
1649855140000|2022-04-13 13:05:40|264.24|261.84|264.12|261.72|264.24|261.84|264.12|261.72|0
1649855150000|2022-04-13 13:05:50|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1649855160000|2022-04-13 13:06:00|264.12|261.72|264|261.6|264.12|261.72|264|261.6|0
1649855170000|2022-04-13 13:06:10|264.12|261.72|264|261.6|264.12|261.72|264|261.6|0
1649855180000|2022-04-13 13:06:20|264.12|261.72|263.88|261.48|264.12|261.72|263.88|261.48|0
1649855190000|2022-04-13 13:06:30|264|261.6|264|261.6|264|261.6|264|261.6|0
1649855200000|2022-04-13 13:06:40|263.88|261.48|263.94|261.54|264|261.6|263.88|261.48|0
1649855210000|2022-04-13 13:06:50|264|261.6|264|261.6|264|261.6|263.88|261.48|0
1649855220000|2022-04-13 13:07:00|263.88|261.48|263.76|261.36|263.88|261.48|263.76|261.36|0
1649855230000|2022-04-13 13:07:10|263.88|261.48|263.63|261.23|263.88|261.48|263.63|261.23|0
1649855240000|2022-04-13 13:07:20|263.51|261.11|263.39|260.99|263.51|261.11|263.39|260.99|0
1649855250000|2022-04-13 13:07:30|263.51|261.11|263.51|261.11|263.51|261.11|263.39|260.99|0
1649855260000|2022-04-13 13:07:40|263.39|260.99|263.51|261.11|263.51|261.11|263.39|260.99|0
1649855270000|2022-04-13 13:07:50|263.39|260.99|263.39|260.99|263.39|260.99|263.39|260.99|0
1649855280000|2022-04-13 13:08:00|263.15|260.75|263.27|260.87|263.27|260.87|263.15|260.75|0
1649855290000|2022-04-13 13:08:10|262.66|260.26|262.91|260.51|263.03|260.63|262.54|260.14|0
1649855300000|2022-04-13 13:08:20|263.15|260.75|262.79|260.39|263.15|260.75|262.79|260.39|0
1649855310000|2022-04-13 13:08:30|262.54|260.14|262.3|259.9|262.54|260.14|262.3|259.9|0
1649855320000|2022-04-13 13:08:40|262.54|260.14|262.48|260.08|262.54|260.14|262.48|260.08|0
1649855330000|2022-04-13 13:08:50|262.3|259.9|262.3|259.9|262.42|260.02|262.18|259.78|0
1649855340000|2022-04-13 13:09:00|262.18|259.78|262.06|259.66|262.18|259.78|262.06|259.66|0
1649855350000|2022-04-13 13:09:10|261.7|259.3|261.82|259.42|261.82|259.42|261.7|259.3|0
1649855360000|2022-04-13 13:09:20|262.06|259.66|262.54|260.14|262.54|260.14|262.06|259.66|0
1649855370000|2022-04-13 13:09:30|261.82|259.42|261.46|259.06|261.82|259.42|261.46|259.06|0
1649855380000|2022-04-13 13:09:40|261.63|259.23|261.58|259.18|261.63|259.23|261.46|259.06|0
1649855390000|2022-04-13 13:09:50|261.7|259.3|261.58|259.18|261.7|259.3|261.58|259.18|0
1649855400000|2022-04-13 13:10:00|261.51|259.11|261.82|259.42|261.82|259.42|261.51|259.11|0
1649855410000|2022-04-13 13:10:10|261.94|259.54|261.82|259.42|261.94|259.54|261.82|259.42|0
1649855420000|2022-04-13 13:10:20|261.63|259.23|261.58|259.18|261.7|259.3|261.58|259.18|0
1649855430000|2022-04-13 13:10:30|261.82|259.42|261.94|259.54|261.94|259.54|261.82|259.42|0
1649855440000|2022-04-13 13:10:40|261.82|259.42|261.75|259.35|261.82|259.42|261.7|259.3|0
1649855450000|2022-04-13 13:10:50|261.7|259.3|261.82|259.42|261.82|259.42|261.7|259.3|0
1649855460000|2022-04-13 13:11:00|261.94|259.54|262.06|259.66|262.06|259.66|261.94|259.54|0
1649855470000|2022-04-13 13:11:10|264.88|262.48|261.12|258.72|264.95|262.55|261.12|258.72|0
1649855480000|2022-04-13 13:11:20|261.24|258.84|262.56|260.16|262.68|260.28|261.24|258.84|0
1649855490000|2022-04-13 13:11:30|262.68|260.28|263.09|260.69|263.09|260.69|262.68|260.28|0
1649855500000|2022-04-13 13:11:40|262.4|260|262.88|260.48|262.88|260.48|262.4|260|0
1649855510000|2022-04-13 13:11:50|262.76|260.36|262.88|260.48|262.88|260.48|262.64|260.24|0
1649855520000|2022-04-13 13:12:00|262.64|260.24|263|260.6|263|260.6|262.64|260.24|0
1649855530000|2022-04-13 13:12:10|262.88|260.48|262.88|260.48|263|260.6|262.88|260.48|0
1649855540000|2022-04-13 13:12:20|263|260.6|263|260.6|263.12|260.72|263|260.6|0
1649855550000|2022-04-13 13:12:30|262.88|260.48|262.52|260.12|262.88|260.48|262.52|260.12|0
1649855560000|2022-04-13 13:12:40|262.64|260.24|262.76|260.36|262.76|260.36|262.64|260.24|0
1649855570000|2022-04-13 13:12:50|262.88|260.48|263.12|260.72|263.12|260.72|262.88|260.48|0
1649855580000|2022-04-13 13:13:00|263.06|260.66|263.12|260.72|263.12|260.72|263.06|260.66|0
1649855590000|2022-04-13 13:13:10|263.24|260.84|263.24|260.84|263.24|260.84|263.24|260.84|0
1649855600000|2022-04-13 13:13:20|263.12|260.72|263.12|260.72|263.18|260.78|263.12|260.72|0
1649855610000|2022-04-13 13:13:30|263.06|260.66|263|260.6|263.12|260.72|263|260.6|0
1649855620000|2022-04-13 13:13:40|263.12|260.72|263.36|260.96|263.36|260.96|263.12|260.72|0
1649855630000|2022-04-13 13:13:50|263.24|260.84|263.12|260.72|263.24|260.84|263.12|260.72|0
1649855640000|2022-04-13 13:14:00|263.24|260.84|263.24|260.84|263.3|260.9|263.24|260.84|0
1649855650000|2022-04-13 13:14:10|263.36|260.96|263.85|261.45|263.85|261.45|263.36|260.96|0
1649855660000|2022-04-13 13:14:20|263.97|261.57|263.97|261.57|263.97|261.57|263.85|261.45|0
1649855670000|2022-04-13 13:14:30|263.85|261.45|263.97|261.57|263.97|261.57|263.85|261.45|0
1649855680000|2022-04-13 13:14:40|264.09|261.69|264.09|261.69|264.09|261.69|263.97|261.57|0
1649855690000|2022-04-13 13:14:50|263.97|261.57|263.97|261.57|263.97|261.57|263.85|261.45|0
1649855700000|2022-04-13 13:15:00|264.09|261.69|264.09|261.69|264.09|261.69|263.97|261.57|0
1649855710000|2022-04-13 13:15:10|264.15|261.75|264.09|261.69|264.21|261.81|264.09|261.69|0
1649855720000|2022-04-13 13:15:20|264.21|261.81|264.09|261.69|264.21|261.81|264.09|261.69|0
1649855730000|2022-04-13 13:15:30|264.21|261.81|263.97|261.57|264.21|261.81|263.97|261.57|0
1649855740000|2022-04-13 13:15:40|263.85|261.45|263.85|261.45|263.97|261.57|263.85|261.45|0
1649855760000|2022-04-13 13:16:00|263.97|261.57|263.97|261.57|263.97|261.57|263.91|261.51|0
1649855770000|2022-04-13 13:16:10|263.91|261.51|263.85|261.45|263.97|261.57|263.85|261.45|0
1649855780000|2022-04-13 13:16:20|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1649855790000|2022-04-13 13:16:30|264.09|261.69|264.09|261.69|264.09|261.69|264.09|261.69|0
1649855800000|2022-04-13 13:16:40|264.21|261.81|264.33|261.93|264.33|261.93|264.21|261.81|0
1649855810000|2022-04-13 13:16:50|264.21|261.81|264.21|261.81|264.33|261.93|264.21|261.81|0
1649855820000|2022-04-13 13:17:00|264.33|261.93|264.33|261.93|264.33|261.93|264.33|261.93|0
1649855830000|2022-04-13 13:17:10|264.21|261.81|264.33|261.93|264.33|261.93|264.21|261.81|0
1649855840000|2022-04-13 13:17:20|264.21|261.81|264.27|261.87|264.27|261.87|264.21|261.81|0
1649855850000|2022-04-13 13:17:30|264.21|261.81|264.09|261.69|264.21|261.81|263.97|261.57|0
1649855860000|2022-04-13 13:17:40|263.97|261.57|264.33|261.93|264.33|261.93|263.97|261.57|0
1649855870000|2022-04-13 13:17:50|264.82|262.42|264.57|262.17|264.82|262.42|264.57|262.17|0
1649855880000|2022-04-13 13:18:00|264.7|262.3|264.57|262.17|264.7|262.3|264.57|262.17|0
1649855890000|2022-04-13 13:18:10|264.82|262.42|264.82|262.42|264.82|262.42|264.82|262.42|0
1649855900000|2022-04-13 13:18:20|264.94|262.54|265.18|262.78|265.18|262.78|264.94|262.54|0
1649855910000|2022-04-13 13:18:30|264.94|262.54|265.3|262.9|265.3|262.9|264.94|262.54|0
1649855930000|2022-04-13 13:18:50|265.43|263.03|265.3|262.9|265.43|263.03|265.3|262.9|0
1649855940000|2022-04-13 13:19:00|265.18|262.78|265.43|263.03|265.43|263.03|265.18|262.78|0
1649855950000|2022-04-13 13:19:10|265.55|263.15|265.55|263.15|265.67|263.27|265.55|263.15|0
1649855960000|2022-04-13 13:19:20|265.67|263.27|265.91|263.51|265.91|263.51|265.67|263.27|0
1649855970000|2022-04-13 13:19:30|265.79|263.39|265.67|263.27|265.79|263.39|265.67|263.27|0
1649855980000|2022-04-13 13:19:40|265.55|263.15|265.55|263.15|265.67|263.27|265.55|263.15|0
1649855990000|2022-04-13 13:19:50|265.43|263.03|265.79|263.39|265.79|263.39|265.43|263.03|0
1649856010000|2022-04-13 13:20:10|265.91|263.51|265.79|263.39|265.91|263.51|265.79|263.39|0
1649856020000|2022-04-13 13:20:20|265.73|263.33|265.91|263.51|265.91|263.51|265.73|263.33|0
1649856030000|2022-04-13 13:20:30|266.03|263.63|266.03|263.63|266.03|263.63|266.03|263.63|0
1649856040000|2022-04-13 13:20:40|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1649856050000|2022-04-13 13:20:50|266.03|263.63|266.4|264|266.4|264|266.03|263.63|0
1649856060000|2022-04-13 13:21:00|266.16|263.76|266.16|263.76|266.16|263.76|265.91|263.51|0
1649856070000|2022-04-13 13:21:10|266.4|264|266.64|264.24|266.64|264.24|266.4|264|0
1649856080000|2022-04-13 13:21:20|266.52|264.12|266.77|264.37|266.77|264.37|266.52|264.12|0
1649856090000|2022-04-13 13:21:30|266.64|264.24|266.58|264.18|266.64|264.24|266.58|264.18|0
1649856100000|2022-04-13 13:21:40|266.64|264.24|266.52|264.12|266.64|264.24|266.52|264.12|0
1649856110000|2022-04-13 13:21:50|266.64|264.24|266.52|264.12|266.64|264.24|266.52|264.12|0
1649856120000|2022-04-13 13:22:00|266.4|264|266.4|264|266.4|264|266.4|264|0
1649856130000|2022-04-13 13:22:10|266.52|264.12|266.28|263.88|266.52|264.12|266.28|263.88|0
1649856140000|2022-04-13 13:22:20|266.4|264|266.4|264|266.4|264|266.28|263.88|0
1649856150000|2022-04-13 13:22:30|266.52|264.12|266.52|264.12|266.52|264.12|266.4|264|0
1649856160000|2022-04-13 13:22:40|266.64|264.24|266.64|264.24|266.64|264.24|266.64|264.24|0
1649856170000|2022-04-13 13:22:50|266.89|264.49|267.13|264.73|267.13|264.73|266.89|264.49|0
1649856180000|2022-04-13 13:23:00|267.01|264.61|266.76|264.36|267.01|264.61|266.76|264.36|0
1649856190000|2022-04-13 13:23:10|266.64|264.24|266.52|264.12|266.64|264.24|266.52|264.12|0
1649856200000|2022-04-13 13:23:20|266.4|264|266.52|264.12|266.52|264.12|266.4|264|0
1649856210000|2022-04-13 13:23:30|266.76|264.36|266.76|264.36|266.76|264.36|266.64|264.24|0
1649856220000|2022-04-13 13:23:40|266.7|264.3|266.52|264.12|266.76|264.36|266.52|264.12|0
1649856230000|2022-04-13 13:23:50|266.4|264|266.4|264|266.4|264|266.4|264|0
1649856240000|2022-04-13 13:24:00|266.28|263.88|266.28|263.88|266.4|264|266.28|263.88|0
1649856250000|2022-04-13 13:24:10|266.03|263.63|266.28|263.88|266.28|263.88|266.03|263.63|0
1649856260000|2022-04-13 13:24:20|266.15|263.75|266.15|263.75|266.15|263.75|266.15|263.75|0
1649856270000|2022-04-13 13:24:30|266.28|263.88|266.15|263.75|266.28|263.88|266.03|263.63|0
1649856280000|2022-04-13 13:24:40|266.03|263.63|265.91|263.51|266.03|263.63|265.91|263.51|0
1649856290000|2022-04-13 13:24:50|266.03|263.63|265.91|263.51|266.03|263.63|265.91|263.51|0
1649856300000|2022-04-13 13:25:00|265.79|263.39|265.67|263.27|265.79|263.39|265.67|263.27|0
1649856310000|2022-04-13 13:25:10|265.3|262.9|265.54|263.14|265.67|263.27|265.3|262.9|0
1649856320000|2022-04-13 13:25:20|265.42|263.02|265.79|263.39|265.79|263.39|265.42|263.02|0
1649856330000|2022-04-13 13:25:30|265.67|263.27|265.54|263.14|265.67|263.27|265.54|263.14|0
1649856340000|2022-04-13 13:25:40|265.42|263.02|265.42|263.02|265.42|263.02|265.42|263.02|0
1649856350000|2022-04-13 13:25:50|265.3|262.9|265.42|263.02|265.42|263.02|265.3|262.9|0
1649856360000|2022-04-13 13:26:00|265.54|263.14|265.54|263.14|265.54|263.14|265.48|263.08|0
1649856370000|2022-04-13 13:26:10|265.48|263.08|265.3|262.9|265.48|263.08|265.3|262.9|0
1649856380000|2022-04-13 13:26:20|265.18|262.78|265.06|262.66|265.18|262.78|265.06|262.66|0
1649856390000|2022-04-13 13:26:30|265.18|262.78|265.24|262.84|265.24|262.84|265.18|262.78|0
1649856400000|2022-04-13 13:26:40|265.18|262.78|265.06|262.66|265.18|262.78|264.99|262.59|0
1649856410000|2022-04-13 13:26:50|264.81|262.41|264.45|262.05|264.81|262.41|264.45|262.05|0
1649856420000|2022-04-13 13:27:00|264.33|261.93|264.33|261.93|264.33|261.93|264.33|261.93|0
1649856430000|2022-04-13 13:27:10|264.45|262.05|264.33|261.93|264.45|262.05|264.33|261.93|0
1649856440000|2022-04-13 13:27:20|264.09|261.69|264.08|261.68|264.09|261.69|263.96|261.56|0
1649856450000|2022-04-13 13:27:30|263.96|261.56|264.21|261.81|264.21|261.81|263.96|261.56|0
1649856460000|2022-04-13 13:27:40|264.02|261.62|263.84|261.44|264.08|261.68|263.84|261.44|0
1649856470000|2022-04-13 13:27:50|263.96|261.56|263.72|261.32|263.96|261.56|263.6|261.2|0
1649856480000|2022-04-13 13:28:00|263.84|261.44|263.96|261.56|263.96|261.56|263.84|261.44|0
1649856490000|2022-04-13 13:28:10|264.08|261.68|264.21|261.81|264.21|261.81|264.08|261.68|0
1649856500000|2022-04-13 13:28:20|263.96|261.56|263.96|261.56|264.08|261.68|263.84|261.44|0
1649856510000|2022-04-13 13:28:30|263.84|261.44|263.72|261.32|263.84|261.44|263.72|261.32|0
1649856520000|2022-04-13 13:28:40|263.84|261.44|263.96|261.56|263.96|261.56|263.84|261.44|0
1649856530000|2022-04-13 13:28:50|263.84|261.44|263.84|261.44|263.84|261.44|263.84|261.44|0
1649856540000|2022-04-13 13:29:00|263.78|261.38|263.6|261.2|263.78|261.38|263.6|261.2|0
1649856550000|2022-04-13 13:29:10|263.72|261.32|263.72|261.32|263.72|261.32|263.6|261.2|0
1649856560000|2022-04-13 13:29:20|263.84|261.44|263.84|261.44|263.84|261.44|263.84|261.44|0
1649856570000|2022-04-13 13:29:30|263.9|261.5|264.21|261.81|264.21|261.81|263.9|261.5|0
1649856580000|2022-04-13 13:29:40|263.72|261.32|263.72|261.32|263.84|261.44|263.72|261.32|0
1649856590000|2022-04-13 13:29:50|263.6|261.2|263.9|261.5|263.9|261.5|263.6|261.2|0
1649856600000|2022-04-13 13:30:00|263.96|261.56|264.93|262.53|264.93|262.53|263.96|261.56|0
1649856610000|2022-04-13 13:30:10|265.06|262.66|264.45|262.05|265.06|262.66|264.45|262.05|0
1649856620000|2022-04-13 13:30:20|264.69|262.29|264.93|262.53|265.06|262.66|264.69|262.29|0
1649856630000|2022-04-13 13:30:30|265.18|262.78|265.3|262.9|265.42|263.02|265.18|262.78|0
1649856640000|2022-04-13 13:30:40|265.42|263.02|265.3|262.9|265.54|263.14|265.3|262.9|0
1649856650000|2022-04-13 13:30:50|265.18|262.78|264.69|262.29|265.18|262.78|264.69|262.29|0
1649856660000|2022-04-13 13:31:00|263.72|261.32|263.6|261.2|264.2|261.8|263.6|261.2|0
1649856670000|2022-04-13 13:31:10|263.41|261.01|263.48|261.08|263.48|261.08|263.23|260.83|0
1649856680000|2022-04-13 13:31:20|264.57|262.17|265.3|262.9|265.3|262.9|264.57|262.17|0
1649856690000|2022-04-13 13:31:30|265.54|263.14|265.66|263.26|265.66|263.26|265.54|263.14|0
1649856700000|2022-04-13 13:31:40|265.54|263.14|265.54|263.14|265.66|263.26|265.54|263.14|0
1649856710000|2022-04-13 13:31:50|266.03|263.63|265.3|262.9|266.03|263.63|265.3|262.9|0
1649856720000|2022-04-13 13:32:00|265.79|263.39|266.39|263.99|266.39|263.99|265.79|263.39|0
1649856730000|2022-04-13 13:32:10|266.76|264.36|265.66|263.26|266.88|264.48|265.66|263.26|0
1649856740000|2022-04-13 13:32:20|265.3|262.9|265.66|263.26|265.66|263.26|264.81|262.41|0
1649856750000|2022-04-13 13:32:30|265.42|263.02|266.27|263.87|266.27|263.87|265.42|263.02|0
1649856760000|2022-04-13 13:32:40|266.52|264.12|267.25|264.85|267.37|264.97|266.52|264.12|0
1649856770000|2022-04-13 13:32:50|267.13|264.73|267.8|265.4|267.8|265.4|267.13|264.73|0
1649856780000|2022-04-13 13:33:00|267.98|265.58|267.55|265.15|268.11|265.71|267.55|265.15|0
1649856790000|2022-04-13 13:33:10|267.25|264.85|267.49|265.09|267.62|265.22|267.13|264.73|0
1649856800000|2022-04-13 13:33:20|266.76|264.36|266.15|263.75|266.76|264.36|266.15|263.75|0
1649856810000|2022-04-13 13:33:30|266.52|264.12|266.88|264.48|266.88|264.48|266.52|264.12|0
1649856820000|2022-04-13 13:33:40|267.13|264.73|266.76|264.36|267.37|264.97|266.76|264.36|0
1649856830000|2022-04-13 13:33:50|266.64|264.24|266.64|264.24|266.76|264.36|266.64|264.24|0
1649856840000|2022-04-13 13:34:00|267.13|264.73|267.37|264.97|267.37|264.97|266.64|264.24|0
1649856850000|2022-04-13 13:34:10|267.98|265.58|268.47|266.07|268.47|266.07|267.98|265.58|0
1649856860000|2022-04-13 13:34:20|268.35|265.95|267.74|265.34|268.35|265.95|267.74|265.34|0
1649856870000|2022-04-13 13:34:30|268.1|265.7|267.86|265.46|268.47|266.07|267.86|265.46|0
1649856880000|2022-04-13 13:34:40|267.98|265.58|268.84|266.44|268.84|266.44|267.98|265.58|0
1649856890000|2022-04-13 13:34:50|268.96|266.56|269.09|266.69|269.09|266.69|268.72|266.32|0
1649856900000|2022-04-13 13:35:00|269.33|266.93|269.45|267.05|270.19|267.79|269.33|266.93|0
1649856910000|2022-04-13 13:35:10|269.33|266.93|270.19|267.79|270.19|267.79|269.33|266.93|0
1649856920000|2022-04-13 13:35:20|269.94|267.54|269.21|266.81|269.94|267.54|269.21|266.81|0
1649856930000|2022-04-13 13:35:30|269.58|267.18|268.96|266.56|270.07|267.67|268.96|266.56|0
1649856940000|2022-04-13 13:35:40|268.84|266.44|269.08|266.68|269.33|266.93|268.84|266.44|0
1649856950000|2022-04-13 13:35:50|269.33|266.93|269.82|267.42|269.94|267.54|269.33|266.93|0
1649856960000|2022-04-13 13:36:00|270.31|267.91|270.93|268.53|270.93|268.53|270.31|267.91|0
1649856970000|2022-04-13 13:36:10|271.05|268.65|270.44|268.04|271.05|268.65|270.44|268.04|0
1649856980000|2022-04-13 13:36:20|270.31|267.91|269.7|267.3|270.31|267.91|269.7|267.3|0
1649856990000|2022-04-13 13:36:30|269.94|267.54|269.94|267.54|270.19|267.79|269.82|267.42|0
1649857000000|2022-04-13 13:36:40|269.88|267.48|269.82|267.42|269.94|267.54|269.82|267.42|0
1649857010000|2022-04-13 13:36:50|270.44|268.04|270.44|268.04|270.56|268.16|270.44|268.04|0
1649857020000|2022-04-13 13:37:00|270.68|268.28|270.81|268.41|271.05|268.65|270.68|268.28|0
1649857030000|2022-04-13 13:37:10|270.93|268.53|270.68|268.28|270.93|268.53|270.44|268.04|0
1649857040000|2022-04-13 13:37:20|270.81|268.41|270.07|267.67|270.81|268.41|270.07|267.67|0
1649857050000|2022-04-13 13:37:30|270.19|267.79|270.07|267.67|270.31|267.91|270.07|267.67|0
1649857060000|2022-04-13 13:37:40|269.94|267.54|269.82|267.42|269.94|267.54|269.82|267.42|0
1649857070000|2022-04-13 13:37:50|269.94|267.54|269.7|267.3|269.94|267.54|269.58|267.18|0
1649857080000|2022-04-13 13:38:00|269.45|267.05|269.82|267.42|269.82|267.42|269.45|267.05|0
1649857090000|2022-04-13 13:38:10|272.41|270.01|269.52|267.12|272.54|270.14|269.52|267.12|0
1649857100000|2022-04-13 13:38:20|269.76|267.36|269.76|267.36|270.25|267.85|269.76|267.36|0
1649857110000|2022-04-13 13:38:30|269.88|267.48|268.78|266.38|270.01|267.61|268.78|266.38|0
1649857120000|2022-04-13 13:38:40|268.66|266.26|268.59|266.19|268.78|266.38|268.59|266.19|0
1649857130000|2022-04-13 13:38:50|268.78|266.38|269.02|266.62|269.02|266.62|268.66|266.26|0
1649857140000|2022-04-13 13:39:00|269.15|266.75|269.27|266.87|269.39|266.99|269.15|266.75|0
1649857150000|2022-04-13 13:39:10|269.64|267.24|270.13|267.73|270.38|267.98|269.64|267.24|0
1649857160000|2022-04-13 13:39:20|270.01|267.61|269.64|267.24|270.01|267.61|269.52|267.12|0
1649857170000|2022-04-13 13:39:30|269.52|267.12|269.27|266.87|269.52|267.12|269.21|266.81|0
1649857180000|2022-04-13 13:39:40|268.41|266.01|268.66|266.26|269.02|266.62|268.41|266.01|0
1649857190000|2022-04-13 13:39:50|268.78|266.38|269.02|266.62|269.02|266.62|268.66|266.26|0
1649857200000|2022-04-13 13:40:00|269.64|267.24|269.02|266.62|269.76|267.36|269.02|266.62|0
1649857210000|2022-04-13 13:40:10|269.27|266.87|269.02|266.62|269.33|266.93|269.02|266.62|0
1649857220000|2022-04-13 13:40:20|268.78|266.38|269.88|267.48|269.88|267.48|268.78|266.38|0
1649857230000|2022-04-13 13:40:30|269.64|267.24|270.13|267.73|270.25|267.85|269.64|267.24|0
1649857240000|2022-04-13 13:40:40|270.25|267.85|269.88|267.48|270.25|267.85|269.88|267.48|0
1649857250000|2022-04-13 13:40:50|270.62|268.22|270.5|268.1|270.62|268.22|270.13|267.73|0
1649857260000|2022-04-13 13:41:00|270.25|267.85|270.5|268.1|270.56|268.16|270.25|267.85|0
1649857270000|2022-04-13 13:41:10|270.25|267.85|270.25|267.85|270.25|267.85|269.88|267.48|0
1649857280000|2022-04-13 13:41:20|270.5|268.1|271.98|269.58|271.98|269.58|270.5|268.1|0
1649857290000|2022-04-13 13:41:30|272.1|269.7|271.73|269.33|272.1|269.7|271.73|269.33|0
1649857300000|2022-04-13 13:41:40|271.98|269.58|272.16|269.76|272.16|269.76|271.98|269.58|0
1649857310000|2022-04-13 13:41:50|272.1|269.7|272.35|269.95|272.35|269.95|272.1|269.7|0
1649857320000|2022-04-13 13:42:00|272.6|270.2|272.23|269.83|273.28|270.88|272.23|269.83|0
1649857330000|2022-04-13 13:42:10|272.53|270.13|272.97|270.57|273.22|270.82|272.53|270.13|0
1649857340000|2022-04-13 13:42:20|273.09|270.69|273.09|270.69|273.09|270.69|273.09|270.69|0
1649857350000|2022-04-13 13:42:30|272.84|270.44|273.09|270.69|273.28|270.88|272.84|270.44|0
1649857360000|2022-04-13 13:42:40|273.03|270.63|272.23|269.83|273.03|270.63|272.23|269.83|0
1649857370000|2022-04-13 13:42:50|271.86|269.46|271.86|269.46|271.86|269.46|271.61|269.21|0
1649857380000|2022-04-13 13:43:00|271.48|269.08|271.11|268.71|271.48|269.08|271.11|268.71|0
1649857390000|2022-04-13 13:43:10|271.36|268.96|270.87|268.47|271.36|268.96|270.87|268.47|0
1649857400000|2022-04-13 13:43:20|270.99|268.59|271.61|269.21|271.61|269.21|270.99|268.59|0
1649857410000|2022-04-13 13:43:30|271.36|268.96|271.48|269.08|271.48|269.08|271.17|268.77|0
1649857420000|2022-04-13 13:43:40|271.24|268.84|271.42|269.02|271.48|269.08|271.24|268.84|0
1649857430000|2022-04-13 13:43:50|271.11|268.71|271.24|268.84|271.24|268.84|271.11|268.71|0
1649857440000|2022-04-13 13:44:00|271.73|269.33|271.73|269.33|271.73|269.33|271.48|269.08|0
1649857450000|2022-04-13 13:44:10|271.61|269.21|271.85|269.45|271.85|269.45|271.61|269.21|0
1649857460000|2022-04-13 13:44:20|271.73|269.33|271.98|269.58|271.98|269.58|271.61|269.21|0
1649857470000|2022-04-13 13:44:30|271.48|269.08|271.98|269.58|271.98|269.58|271.48|269.08|0
1649857480000|2022-04-13 13:44:40|272.1|269.7|272.1|269.7|272.23|269.83|272.1|269.7|0
1649857490000|2022-04-13 13:44:50|271.85|269.45|271.98|269.58|272.1|269.7|271.85|269.45|0
1649857500000|2022-04-13 13:45:00|272.35|269.95|271.98|269.58|272.35|269.95|271.98|269.58|0
1649857510000|2022-04-13 13:45:10|271.48|269.08|271.24|268.84|271.48|269.08|271.24|268.84|0
1649857520000|2022-04-13 13:45:20|271.61|269.21|271.36|268.96|271.73|269.33|271.24|268.84|0
1649857530000|2022-04-13 13:45:30|271.61|269.21|271.85|269.45|271.98|269.58|271.61|269.21|0
1649857540000|2022-04-13 13:45:40|271.61|269.21|271.48|269.08|271.73|269.33|271.48|269.08|0
1649857550000|2022-04-13 13:45:50|271.61|269.21|272.1|269.7|272.1|269.7|271.36|268.96|0
1649857560000|2022-04-13 13:46:00|271.85|269.45|272.22|269.82|272.22|269.82|271.85|269.45|0
1649857570000|2022-04-13 13:46:10|272.35|269.95|272.35|269.95|272.47|270.07|272.35|269.95|0
1649857580000|2022-04-13 13:46:20|272.97|270.57|272.9|270.5|273.09|270.69|272.9|270.5|0
1649857590000|2022-04-13 13:46:30|272.97|270.57|272.9|270.5|272.97|270.57|272.65|270.25|0
1649857600000|2022-04-13 13:46:40|272.6|270.2|272.72|270.32|272.72|270.32|272.47|270.07|0
1649857610000|2022-04-13 13:46:50|272.84|270.44|272.47|270.07|272.84|270.44|272.47|270.07|0
1649857620000|2022-04-13 13:47:00|272.72|270.32|271.79|269.39|272.72|270.32|271.79|269.39|0
1649857630000|2022-04-13 13:47:10|272.22|269.82|272.47|270.07|272.47|270.07|272.22|269.82|0
1649857640000|2022-04-13 13:47:20|272.84|270.44|272.6|270.2|272.84|270.44|272.47|270.07|0
1649857650000|2022-04-13 13:47:30|272.47|270.07|272.97|270.57|272.97|270.57|272.35|269.95|0
1649857660000|2022-04-13 13:47:40|273.09|270.69|273.83|271.43|273.83|271.43|273.09|270.69|0
1649857670000|2022-04-13 13:47:50|273.96|271.56|273.83|271.43|274.08|271.68|273.83|271.43|0
1649857680000|2022-04-13 13:48:00|274.14|271.74|274.08|271.68|274.33|271.93|274.08|271.68|0
1649857690000|2022-04-13 13:48:10|273.96|271.56|272.84|270.44|273.96|271.56|272.84|270.44|0
1649857700000|2022-04-13 13:48:20|272.9|270.5|272.84|270.44|272.97|270.57|272.72|270.32|0
1649857710000|2022-04-13 13:48:30|273.09|270.69|272.97|270.57|273.09|270.69|272.97|270.57|0
1649857720000|2022-04-13 13:48:40|272.84|270.44|273.09|270.69|273.09|270.69|272.84|270.44|0
1649857730000|2022-04-13 13:48:50|272.84|270.44|273.34|270.94|273.34|270.94|272.84|270.44|0
1649857740000|2022-04-13 13:49:00|273.46|271.06|273.46|271.06|273.59|271.19|273.46|271.06|0
1649857750000|2022-04-13 13:49:10|273.59|271.19|273.59|271.19|273.59|271.19|273.34|270.94|0
1649857760000|2022-04-13 13:49:20|273.46|271.06|273.59|271.19|273.59|271.19|273.34|270.94|0
1649857770000|2022-04-13 13:49:30|273.46|271.06|273.59|271.19|273.59|271.19|273.34|270.94|0
1649857780000|2022-04-13 13:49:40|273.46|271.06|273.59|271.19|273.59|271.19|273.34|270.94|0
1649857790000|2022-04-13 13:49:50|273.71|271.31|273.59|271.19|273.71|271.31|273.59|271.19|0
1649857800000|2022-04-13 13:50:00|273.71|271.31|273.71|271.31|273.71|271.31|273.71|271.31|0
1649857810000|2022-04-13 13:50:10|273.46|271.06|273.34|270.94|273.46|271.06|273.09|270.69|0
1649857820000|2022-04-13 13:50:20|273.46|271.06|273.46|271.06|273.46|271.06|273.46|271.06|0
1649857830000|2022-04-13 13:50:30|273.34|270.94|273.71|271.31|273.71|271.31|273.34|270.94|0
1649857840000|2022-04-13 13:50:40|273.58|271.18|273.71|271.31|273.71|271.31|273.58|271.18|0
1649857850000|2022-04-13 13:50:50|273.58|271.18|273.58|271.18|273.58|271.18|273.58|271.18|0
1649857860000|2022-04-13 13:51:00|273.71|271.31|273.46|271.06|273.71|271.31|273.46|271.06|0
1649857870000|2022-04-13 13:51:10|273.09|270.69|273.09|270.69|273.34|270.94|273.09|270.69|0
1649857880000|2022-04-13 13:51:20|273.21|270.81|272.72|270.32|273.21|270.81|272.72|270.32|0
1649857890000|2022-04-13 13:51:30|272.59|270.19|272.35|269.95|272.59|270.19|272.1|269.7|0
1649857900000|2022-04-13 13:51:40|272.22|269.82|272.84|270.44|272.96|270.56|272.22|269.82|0
1649857910000|2022-04-13 13:51:50|272.65|270.25|272.9|270.5|272.9|270.5|272.59|270.19|0
1649857920000|2022-04-13 13:52:00|272.96|270.56|272.53|270.13|272.96|270.56|272.53|270.13|0
1649857930000|2022-04-13 13:52:10|272.59|270.19|272.72|270.32|272.72|270.32|272.59|270.19|0
1649857940000|2022-04-13 13:52:20|272.47|270.07|272.53|270.13|272.53|270.13|272.47|270.07|0
1649857950000|2022-04-13 13:52:30|272.59|270.19|272.84|270.44|272.96|270.56|272.59|270.19|0
1649857960000|2022-04-13 13:52:40|272.72|270.32|273.21|270.81|273.21|270.81|272.72|270.32|0
1649857970000|2022-04-13 13:52:50|273.09|270.69|273.4|271|273.4|271|273.09|270.69|0
1649857980000|2022-04-13 13:53:00|273.71|271.31|273.46|271.06|273.71|271.31|273.46|271.06|0
1649857990000|2022-04-13 13:53:10|273.96|271.56|272.59|270.19|273.96|271.56|272.59|270.19|0
1649858000000|2022-04-13 13:53:20|272.96|270.56|273.58|271.18|273.58|271.18|272.96|270.56|0
1649858010000|2022-04-13 13:53:30|273.46|271.06|273.58|271.18|273.71|271.31|273.46|271.06|0
1649858020000|2022-04-13 13:53:40|273.46|271.06|273.27|270.87|273.46|271.06|272.9|270.5|0
1649858030000|2022-04-13 13:53:50|273.21|270.81|273.21|270.81|273.34|270.94|273.21|270.81|0
1649858040000|2022-04-13 13:54:00|273.09|270.69|273.21|270.81|273.21|270.81|273.09|270.69|0
1649858050000|2022-04-13 13:54:10|273.09|270.69|272.47|270.07|273.09|270.69|272.47|270.07|0
1649858060000|2022-04-13 13:54:20|272.84|270.44|272.78|270.38|272.96|270.56|272.78|270.38|0
1649858070000|2022-04-13 13:54:30|272.47|270.07|272.72|270.32|272.72|270.32|272.47|270.07|0
1649858080000|2022-04-13 13:54:40|272.59|270.19|272.34|269.94|272.59|270.19|272.34|269.94|0
1649858090000|2022-04-13 13:54:50|272.47|270.07|272.96|270.56|272.96|270.56|272.22|269.82|0
1649858100000|2022-04-13 13:55:00|273.21|270.81|272.96|270.56|273.33|270.93|272.96|270.56|0
1649858110000|2022-04-13 13:55:10|272.84|270.44|272.72|270.32|273.09|270.69|272.72|270.32|0
1649858120000|2022-04-13 13:55:20|272.96|270.56|272.59|270.19|273.09|270.69|272.59|270.19|0
1649858130000|2022-04-13 13:55:30|272.72|270.32|272.59|270.19|272.84|270.44|272.59|270.19|0
1649858140000|2022-04-13 13:55:40|272.47|270.07|271.97|269.57|272.47|270.07|271.97|269.57|0
1649858150000|2022-04-13 13:55:50|271.85|269.45|271.6|269.2|271.85|269.45|271.6|269.2|0
1649858160000|2022-04-13 13:56:00|271.48|269.08|270.49|268.09|271.48|269.08|270.49|268.09|0
1649858170000|2022-04-13 13:56:10|270.37|267.97|268.65|266.25|270.62|268.22|268.65|266.25|0
1649858180000|2022-04-13 13:56:20|268.53|266.13|268.65|266.25|268.65|266.25|268.53|266.13|0
1649858190000|2022-04-13 13:56:30|268.4|266|269.26|266.86|269.26|266.86|268.4|266|0
1649858200000|2022-04-13 13:56:40|269.38|266.98|269.75|267.35|269.75|267.35|269.38|266.98|0
1649858210000|2022-04-13 13:56:50|269.88|267.48|269.51|267.11|269.88|267.48|269.38|266.98|0
1649858220000|2022-04-13 13:57:00|269.75|267.35|270.49|268.09|270.49|268.09|269.75|267.35|0
1649858230000|2022-04-13 13:57:10|270.37|267.97|270.25|267.85|270.37|267.97|270.12|267.72|0
1649858240000|2022-04-13 13:57:20|270.37|267.97|270.25|267.85|270.43|268.03|270.25|267.85|0
1649858250000|2022-04-13 13:57:30|270.43|268.03|270.37|267.97|270.43|268.03|270.37|267.97|0
1649858260000|2022-04-13 13:57:40|270.12|267.72|270.49|268.09|270.49|268.09|270.12|267.72|0
1649858270000|2022-04-13 13:57:50|270.61|268.21|270.74|268.34|270.74|268.34|270.61|268.21|0
1649858280000|2022-04-13 13:58:00|270.98|268.58|271.41|269.01|271.41|269.01|270.8|268.4|0
1649858290000|2022-04-13 13:58:10|271.35|268.95|271.11|268.71|271.48|269.08|271.11|268.71|0
1649858300000|2022-04-13 13:58:20|270.86|268.46|270.74|268.34|270.86|268.46|270.61|268.21|0
1649858310000|2022-04-13 13:58:30|270.8|268.4|271.17|268.77|271.17|268.77|270.8|268.4|0
1649858320000|2022-04-13 13:58:40|271.11|268.71|271.23|268.83|271.35|268.95|271.11|268.71|0
1649858330000|2022-04-13 13:58:50|271.11|268.71|270.67|268.27|271.11|268.71|270.67|268.27|0
1649858340000|2022-04-13 13:59:00|270.61|268.21|270.24|267.84|270.61|268.21|270.24|267.84|0
1649858350000|2022-04-13 13:59:10|270.12|267.72|268.4|266|270.12|267.72|268.16|265.76|0
1649858360000|2022-04-13 13:59:20|268.65|266.25|268.65|266.25|268.65|266.25|268.4|266|0
1649858370000|2022-04-13 13:59:30|268.52|266.12|268.16|265.76|268.52|266.12|268.16|265.76|0
1649858380000|2022-04-13 13:59:40|268.52|266.12|268.34|265.94|268.52|266.12|268.28|265.88|0
1649858390000|2022-04-13 13:59:50|268.4|266|268.4|266|268.4|266|268.16|265.76|0
1649858400000|2022-04-13 14:00:00|268.28|265.88|268.52|266.12|268.65|266.25|268.28|265.88|0
1649858410000|2022-04-13 14:00:10|268.46|266.06|267.67|265.27|268.46|266.06|267.42|265.02|0
1649858420000|2022-04-13 14:00:20|267.54|265.14|267.72|265.32|267.72|265.32|267.42|265.02|0
1649858430000|2022-04-13 14:00:30|267.67|265.27|267.05|264.65|267.67|265.27|267.05|264.65|0
1649858440000|2022-04-13 14:00:40|266.81|264.41|267.42|265.02|267.42|265.02|266.81|264.41|0
1649858450000|2022-04-13 14:00:50|267.18|264.78|267.05|264.65|267.18|264.78|267.05|264.65|0
1649858460000|2022-04-13 14:01:00|267.42|265.02|267.3|264.9|267.42|265.02|266.81|264.41|0
1649858470000|2022-04-13 14:01:10|267.54|265.14|267.18|264.78|267.54|265.14|267.18|264.78|0
1649858480000|2022-04-13 14:01:20|266.81|264.41|266.93|264.53|266.93|264.53|266.81|264.41|0
1649858490000|2022-04-13 14:01:30|266.75|264.35|266.2|263.8|266.75|264.35|266.2|263.8|0
1649858500000|2022-04-13 14:01:40|266.44|264.04|266.2|263.8|266.44|264.04|266.2|263.8|0
1649858510000|2022-04-13 14:01:50|266.08|263.68|266.2|263.8|266.44|264.04|266.08|263.68|0
1649858520000|2022-04-13 14:02:00|266.81|264.41|266.69|264.29|266.81|264.41|266.69|264.29|0
1649858530000|2022-04-13 14:02:10|266.44|264.04|266.44|264.04|266.56|264.16|266.32|263.92|0
1649858540000|2022-04-13 14:02:20|266.69|264.29|266.44|264.04|266.69|264.29|266.32|263.92|0
1649858550000|2022-04-13 14:02:30|266.5|264.1|267.05|264.65|267.05|264.65|266.5|264.1|0
1649858560000|2022-04-13 14:02:40|266.93|264.53|267.18|264.78|267.18|264.78|266.81|264.41|0
1649858570000|2022-04-13 14:02:50|266.87|264.47|267.05|264.65|267.05|264.65|266.87|264.47|0
1649858580000|2022-04-13 14:03:00|267.42|265.02|267.42|265.02|267.42|265.02|267.3|264.9|0
1649858590000|2022-04-13 14:03:10|267.05|264.65|266.81|264.41|267.05|264.65|266.81|264.41|0
1649858600000|2022-04-13 14:03:20|267.05|264.65|267.3|264.9|267.3|264.9|266.99|264.59|0
1649858610000|2022-04-13 14:03:30|267.18|264.78|267.05|264.65|267.18|264.78|267.05|264.65|0
1649858620000|2022-04-13 14:03:40|266.93|264.53|266.93|264.53|266.93|264.53|266.93|264.53|0
1649858630000|2022-04-13 14:03:50|266.32|263.92|266.56|264.16|266.93|264.53|266.32|263.92|0
1649858640000|2022-04-13 14:04:00|266.93|264.53|267.3|264.9|267.3|264.9|266.93|264.53|0
1649858650000|2022-04-13 14:04:10|267.79|265.39|267.42|265.02|267.79|265.39|267.42|265.02|0
1649858660000|2022-04-13 14:04:20|267.48|265.08|267.17|264.77|267.48|265.08|267.05|264.65|0
1649858670000|2022-04-13 14:04:30|267.42|265.02|267.66|265.26|267.66|265.26|267.42|265.02|0
1649858680000|2022-04-13 14:04:40|267.79|265.39|267.91|265.51|268.03|265.63|267.79|265.39|0
1649858690000|2022-04-13 14:04:50|267.79|265.39|268.15|265.75|268.21|265.81|267.79|265.39|0
1649858700000|2022-04-13 14:05:00|268.28|265.88|268.52|266.12|268.52|266.12|268.28|265.88|0
1649858710000|2022-04-13 14:05:10|268.77|266.37|269.63|267.23|269.63|267.23|268.77|266.37|0
1649858720000|2022-04-13 14:05:20|269.5|267.1|270.24|267.84|270.24|267.84|269.5|267.1|0
1649858730000|2022-04-13 14:05:30|269.93|267.53|269.63|267.23|269.93|267.53|269.63|267.23|0
1649858740000|2022-04-13 14:05:40|269.69|267.29|270|267.6|270|267.6|269.69|267.29|0
1649858750000|2022-04-13 14:05:50|270.12|267.72|270|267.6|270.24|267.84|270|267.6|0
1649858760000|2022-04-13 14:06:00|270.12|267.72|270.12|267.72|270.37|267.97|270.12|267.72|0
1649858770000|2022-04-13 14:06:10|269.87|267.47|269.75|267.35|269.87|267.47|269.63|267.23|0
1649858780000|2022-04-13 14:06:20|269.81|267.41|269.63|267.23|269.81|267.41|269.63|267.23|0
1649858790000|2022-04-13 14:06:30|269.56|267.16|270.12|267.72|270.12|267.72|269.56|267.16|0
1649858800000|2022-04-13 14:06:40|270.24|267.84|270.12|267.72|270.24|267.84|270.12|267.72|0
1649858810000|2022-04-13 14:06:50|269.87|267.47|270.05|267.65|270.05|267.65|269.87|267.47|0
1649858820000|2022-04-13 14:07:00|269.87|267.47|269.56|267.16|269.87|267.47|269.56|267.16|0
1649858830000|2022-04-13 14:07:10|269.5|267.1|268.4|266|269.5|267.1|268.28|265.88|0
1649858840000|2022-04-13 14:07:20|268.28|265.88|268.64|266.24|268.64|266.24|268.28|265.88|0
1649858850000|2022-04-13 14:07:30|268.77|266.37|268.89|266.49|268.89|266.49|268.7|266.3|0
1649858860000|2022-04-13 14:07:40|268.77|266.37|268.95|266.55|269.13|266.73|268.64|266.24|0
1649858870000|2022-04-13 14:07:50|268.52|266.12|268.64|266.24|268.77|266.37|268.52|266.12|0
1649858880000|2022-04-13 14:08:00|268.95|266.55|268.89|266.49|269.13|266.73|268.89|266.49|0
1649858890000|2022-04-13 14:08:10|268.77|266.37|269.01|266.61|269.01|266.61|268.64|266.24|0
1649858900000|2022-04-13 14:08:20|268.64|266.24|268.52|266.12|268.64|266.24|268.52|266.12|0
1649858910000|2022-04-13 14:08:30|268.64|266.24|268.77|266.37|268.77|266.37|268.58|266.18|0
1649858920000|2022-04-13 14:08:40|268.4|266|268.03|265.63|268.4|266|268.03|265.63|0
1649858930000|2022-04-13 14:08:50|267.48|265.08|267.05|264.65|267.48|265.08|266.74|264.34|0
1649858940000|2022-04-13 14:09:00|265.71|263.31|265.59|263.19|265.95|263.55|265.59|263.19|0
1649858950000|2022-04-13 14:09:10|265.89|263.49|265.83|263.43|265.89|263.49|265.83|263.43|0
1649858960000|2022-04-13 14:09:20|265.59|263.19|266.32|263.92|266.32|263.92|265.59|263.19|0
1649858970000|2022-04-13 14:09:30|266.2|263.8|266.13|263.73|266.32|263.92|266.13|263.73|0
1649858980000|2022-04-13 14:09:40|265.89|263.49|266.07|263.67|266.07|263.67|265.71|263.31|0
1649858990000|2022-04-13 14:09:50|266.2|263.8|265.59|263.19|266.2|263.8|265.59|263.19|0
1649859000000|2022-04-13 14:10:00|265.71|263.31|265.1|262.7|265.71|263.31|265.1|262.7|0
1649859010000|2022-04-13 14:10:10|264.73|262.33|265.22|262.82|265.22|262.82|264.73|262.33|0
1649859020000|2022-04-13 14:10:20|264.98|262.58|264.98|262.58|265.22|262.82|264.85|262.45|0
1649859030000|2022-04-13 14:10:30|265.1|262.7|265.46|263.06|265.58|263.18|265.1|262.7|0
1649859040000|2022-04-13 14:10:40|265.58|263.18|265.83|263.43|265.83|263.43|265.58|263.18|0
1649859050000|2022-04-13 14:10:50|265.71|263.31|265.71|263.31|265.71|263.31|265.71|263.31|0
1649859060000|2022-04-13 14:11:00|265.83|263.43|265.46|263.06|265.83|263.43|265.46|263.06|0
1649859070000|2022-04-13 14:11:10|265.58|263.18|265.71|263.31|265.71|263.31|265.46|263.06|0
1649859080000|2022-04-13 14:11:20|265.95|263.55|266.32|263.92|266.32|263.92|265.89|263.49|0
1649859090000|2022-04-13 14:11:30|266.13|263.73|265.95|263.55|266.13|263.73|265.95|263.55|0
1649859100000|2022-04-13 14:11:40|265.83|263.43|265.95|263.55|266.07|263.67|265.83|263.43|0
1649859110000|2022-04-13 14:11:50|266.07|263.67|266.13|263.73|266.19|263.79|266.07|263.67|0
1649859120000|2022-04-13 14:12:00|266.68|264.28|266.74|264.34|266.8|264.4|266.68|264.28|0
1649859130000|2022-04-13 14:12:10|266.37|263.97|266.99|264.59|266.99|264.59|266.32|263.92|0
1649859140000|2022-04-13 14:12:20|267.23|264.83|267.29|264.89|267.42|265.02|267.23|264.83|0
1649859150000|2022-04-13 14:12:30|267.17|264.77|267.05|264.65|267.29|264.89|267.05|264.65|0
1649859160000|2022-04-13 14:12:40|266.93|264.53|266.74|264.34|266.93|264.53|266.74|264.34|0
1649859170000|2022-04-13 14:12:50|266.93|264.53|266.8|264.4|267.05|264.65|266.8|264.4|0
1649859180000|2022-04-13 14:13:00|267.17|264.77|267.05|264.65|267.17|264.77|267.05|264.65|0
1649859190000|2022-04-13 14:13:10|266.68|264.28|267.05|264.65|267.05|264.65|266.68|264.28|0
1649859200000|2022-04-13 14:13:20|266.86|264.46|266.8|264.4|266.86|264.46|266.68|264.28|0
1649859210000|2022-04-13 14:13:30|267.17|264.77|267.11|264.71|267.17|264.77|267.05|264.65|0
1649859220000|2022-04-13 14:13:40|267.05|264.65|266.8|264.4|267.05|264.65|266.8|264.4|0
1649859230000|2022-04-13 14:13:50|266.68|264.28|266.74|264.34|266.93|264.53|266.68|264.28|0
1649859240000|2022-04-13 14:14:00|266.56|264.16|266.56|264.16|266.56|264.16|266.44|264.04|0
1649859250000|2022-04-13 14:14:10|266.44|264.04|266.32|263.92|266.44|264.04|266.07|263.67|0
1649859260000|2022-04-13 14:14:20|266.44|264.04|266.8|264.4|266.8|264.4|266.44|264.04|0
1649859270000|2022-04-13 14:14:30|266.93|264.53|266.8|264.4|266.93|264.53|266.8|264.4|0
1649859280000|2022-04-13 14:14:40|266.56|264.16|266.8|264.4|266.8|264.4|266.56|264.16|0
1649859290000|2022-04-13 14:14:50|266.56|264.16|266.44|264.04|266.56|264.16|266.31|263.91|0
1649859300000|2022-04-13 14:15:00|266.8|264.4|267.41|265.01|267.41|265.01|266.8|264.4|0
1649859310000|2022-04-13 14:15:10|267.29|264.89|267.9|265.5|268.03|265.63|267.29|264.89|0
1649859320000|2022-04-13 14:15:20|267.41|265.01|267.78|265.38|267.78|265.38|267.41|265.01|0
1649859330000|2022-04-13 14:15:30|267.66|265.26|267.9|265.5|268.03|265.63|267.66|265.26|0
1649859340000|2022-04-13 14:15:40|268.64|266.24|269.25|266.85|269.5|267.1|268.64|266.24|0
1649859350000|2022-04-13 14:15:50|269.38|266.98|269.87|267.47|269.87|267.47|269.38|266.98|0
1649859360000|2022-04-13 14:16:00|269.99|267.59|270.85|268.45|271.1|268.7|269.99|267.59|0
1649859370000|2022-04-13 14:16:10|271.22|268.82|270.85|268.45|271.47|269.07|270.85|268.45|0
1649859380000|2022-04-13 14:16:20|270.61|268.21|271.35|268.95|271.35|268.95|270.48|268.08|0
1649859390000|2022-04-13 14:16:30|271.22|268.82|270.85|268.45|271.22|268.82|270.85|268.45|0
1649859400000|2022-04-13 14:16:40|269.87|267.47|269.99|267.59|269.99|267.59|269.75|267.35|0
1649859410000|2022-04-13 14:16:50|270.05|267.65|270.48|268.08|270.48|268.08|270.05|267.65|0
1649859420000|2022-04-13 14:17:00|270.73|268.33|270.24|267.84|270.85|268.45|270.24|267.84|0
1649859430000|2022-04-13 14:17:10|270.11|267.71|270.11|267.71|270.11|267.71|269.99|267.59|0
1649859440000|2022-04-13 14:17:20|270.48|268.08|270.36|267.96|270.48|268.08|270.24|267.84|0
1649859450000|2022-04-13 14:17:30|269.8|267.4|269.99|267.59|270.36|267.96|269.8|267.4|0
1649859460000|2022-04-13 14:17:40|269.87|267.47|269.99|267.59|269.99|267.59|269.87|267.47|0
1649859470000|2022-04-13 14:17:50|270.11|267.71|270.61|268.21|270.61|268.21|270.11|267.71|0
1649859480000|2022-04-13 14:18:00|270.48|268.08|270.24|267.84|270.48|268.08|270.11|267.71|0
1649859490000|2022-04-13 14:18:10|270.48|268.08|270.61|268.21|270.85|268.45|270.48|268.08|0
1649859500000|2022-04-13 14:18:20|270.54|268.14|270.61|268.21|270.61|268.21|270.54|268.14|0
1649859510000|2022-04-13 14:18:30|270.54|268.14|271.64|269.24|271.64|269.24|270.54|268.14|0
1649859520000|2022-04-13 14:18:40|271.76|269.36|271.39|268.99|271.76|269.36|271.39|268.99|0
1649859530000|2022-04-13 14:18:50|271.51|269.11|271.76|269.36|271.88|269.48|271.51|269.11|0
1649859540000|2022-04-13 14:19:00|271.88|269.48|270|267.6|271.88|269.48|270|267.6|0
1649859550000|2022-04-13 14:19:10|269.94|267.54|270.19|267.79|270.56|268.16|269.94|267.54|0
1649859560000|2022-04-13 14:19:20|269.94|267.54|269.94|267.54|270.19|267.79|269.94|267.54|0
1649859570000|2022-04-13 14:19:30|269.82|267.42|269.45|267.05|269.87|267.47|269.45|267.05|0
1649859580000|2022-04-13 14:19:40|269.32|266.92|269.45|267.05|269.69|267.29|269.32|266.92|0
1649859590000|2022-04-13 14:19:50|269.57|267.17|270.18|267.78|270.18|267.78|269.57|267.17|0
1649859600000|2022-04-13 14:20:00|270.06|267.66|270.06|267.66|270.06|267.66|269.82|267.42|0
1649859610000|2022-04-13 14:20:10|270.18|267.78|269.82|267.42|270.31|267.91|269.82|267.42|0
1649859620000|2022-04-13 14:20:20|270.06|267.66|269.94|267.54|270.06|267.66|269.82|267.42|0
1649859630000|2022-04-13 14:20:30|269.69|267.29|269.82|267.42|269.82|267.42|269.57|267.17|0
1649859640000|2022-04-13 14:20:40|269.94|267.54|270.06|267.66|270.06|267.66|269.81|267.41|0
1649859650000|2022-04-13 14:20:50|270.18|267.78|270.8|268.4|270.8|268.4|270.18|267.78|0
1649859660000|2022-04-13 14:21:00|270.55|268.15|270.31|267.91|271.05|268.65|270.31|267.91|0
1649859670000|2022-04-13 14:21:10|270.43|268.03|270.31|267.91|270.43|268.03|270.31|267.91|0
1649859680000|2022-04-13 14:21:20|270.18|267.78|269.69|267.29|270.18|267.78|269.69|267.29|0
1649859690000|2022-04-13 14:21:30|269.81|267.41|270.18|267.78|270.18|267.78|269.81|267.41|0
1649859700000|2022-04-13 14:21:40|270.06|267.66|270.18|267.78|270.18|267.78|269.94|267.54|0
1649859710000|2022-04-13 14:21:50|270.31|267.91|270.43|268.03|270.55|268.15|270.31|267.91|0
1649859720000|2022-04-13 14:22:00|270.55|268.15|270.92|268.52|270.92|268.52|270.55|268.15|0
1649859730000|2022-04-13 14:22:10|271.42|269.02|270.55|268.15|271.42|269.02|270.55|268.15|0
1649859740000|2022-04-13 14:22:20|270.43|268.03|270.49|268.09|270.49|268.09|270.18|267.78|0
1649859750000|2022-04-13 14:22:30|269.69|267.29|269.44|267.04|269.94|267.54|269.44|267.04|0
1649859760000|2022-04-13 14:22:40|269.69|267.29|270.06|267.66|270.06|267.66|269.69|267.29|0
1649859770000|2022-04-13 14:22:50|270.18|267.78|270|267.6|270.18|267.78|269.81|267.41|0
1649859780000|2022-04-13 14:23:00|269.81|267.41|270.18|267.78|270.18|267.78|269.81|267.41|0
1649859790000|2022-04-13 14:23:10|270.06|267.66|270.18|267.78|270.18|267.78|270.06|267.66|0
1649859800000|2022-04-13 14:23:20|270|267.6|269.69|267.29|270|267.6|269.69|267.29|0
1649859810000|2022-04-13 14:23:30|269.81|267.41|270.18|267.78|270.18|267.78|269.81|267.41|0
1649859820000|2022-04-13 14:23:40|270.55|268.15|270.49|268.09|270.55|268.15|270.43|268.03|0
1649859830000|2022-04-13 14:23:50|270.43|268.03|270.8|268.4|270.8|268.4|270.43|268.03|0
1649859840000|2022-04-13 14:24:00|270.86|268.46|270.68|268.28|270.86|268.46|270.68|268.28|0
1649859850000|2022-04-13 14:24:10|270.74|268.34|271.23|268.83|271.23|268.83|270.74|268.34|0
1649859860000|2022-04-13 14:24:20|271.42|269.02|271.29|268.89|271.66|269.26|271.29|268.89|0
1649859870000|2022-04-13 14:24:30|270.92|268.52|271.23|268.83|271.23|268.83|270.92|268.52|0
1649859880000|2022-04-13 14:24:40|271.29|268.89|271.79|269.39|271.79|269.39|271.29|268.89|0
1649859890000|2022-04-13 14:24:50|271.72|269.32|271.79|269.39|271.79|269.39|271.66|269.26|0
1649859900000|2022-04-13 14:25:00|271.66|269.26|270.8|268.4|271.66|269.26|270.8|268.4|0
1649859910000|2022-04-13 14:25:10|271.05|268.65|270.92|268.52|271.05|268.65|270.8|268.4|0
1649859920000|2022-04-13 14:25:20|271.17|268.77|270.92|268.52|271.17|268.77|270.92|268.52|0
1649859930000|2022-04-13 14:25:30|270.55|268.15|270.55|268.15|270.68|268.28|270.43|268.03|0
1649859940000|2022-04-13 14:25:40|270.68|268.28|270.18|267.78|270.68|268.28|270.18|267.78|0
1649859950000|2022-04-13 14:25:50|270.43|268.03|270.8|268.4|270.8|268.4|270.43|268.03|0
1649859960000|2022-04-13 14:26:00|271.05|268.65|270.8|268.4|271.17|268.77|270.8|268.4|0
1649859970000|2022-04-13 14:26:10|271.05|268.65|270.55|268.15|271.05|268.65|270.55|268.15|0
1649859980000|2022-04-13 14:26:20|270.68|268.28|270.68|268.28|270.68|268.28|270.43|268.03|0
1649859990000|2022-04-13 14:26:30|270.49|268.09|270.55|268.15|270.68|268.28|270.49|268.09|0
1649860000000|2022-04-13 14:26:40|270.36|267.96|270.31|267.91|270.36|267.96|270.18|267.78|0
1649860010000|2022-04-13 14:26:50|270.43|268.03|270.18|267.78|270.43|268.03|270.18|267.78|0
1649860020000|2022-04-13 14:27:00|270.06|267.66|269.94|267.54|270.06|267.66|269.94|267.54|0
1649860030000|2022-04-13 14:27:10|270.43|268.03|270.31|267.91|270.43|268.03|270.06|267.66|0
1649860040000|2022-04-13 14:27:20|270.06|267.66|269.94|267.54|270.12|267.72|269.94|267.54|0
1649860050000|2022-04-13 14:27:30|270.06|267.66|269.94|267.54|270.06|267.66|269.94|267.54|0
1649860060000|2022-04-13 14:27:40|270.06|267.66|270.06|267.66|270.06|267.66|269.99|267.59|0
1649860070000|2022-04-13 14:27:50|270.12|267.72|270.3|267.9|270.3|267.9|270.12|267.72|0
1649860080000|2022-04-13 14:28:00|270.18|267.78|270.3|267.9|270.55|268.15|270.18|267.78|0
1649860090000|2022-04-13 14:28:10|270.06|267.66|270.3|267.9|270.3|267.9|270.06|267.66|0
1649860100000|2022-04-13 14:28:20|270.12|267.72|270.12|267.72|270.12|267.72|270.12|267.72|0
1649860110000|2022-04-13 14:28:30|269.81|267.41|270.3|267.9|270.49|268.09|269.81|267.41|0
1649860120000|2022-04-13 14:28:40|270.18|267.78|270.18|267.78|270.3|267.9|270.18|267.78|0
1649860130000|2022-04-13 14:28:50|270.06|267.66|269.81|267.41|270.06|267.66|269.81|267.41|0
1649860140000|2022-04-13 14:29:00|269.93|267.53|270.3|267.9|270.3|267.9|269.93|267.53|0
1649860150000|2022-04-13 14:29:10|270.43|268.03|270.43|268.03|270.55|268.15|270.43|268.03|0
1649860160000|2022-04-13 14:29:20|270.3|267.9|270.55|268.15|270.67|268.27|270.3|267.9|0
1649860170000|2022-04-13 14:29:30|270.61|268.21|270.55|268.15|270.67|268.27|270.55|268.15|0
1649860180000|2022-04-13 14:29:40|270.43|268.03|270.3|267.9|270.43|268.03|269.93|267.53|0
1649860190000|2022-04-13 14:29:50|270.18|267.78|268.83|266.43|270.18|267.78|268.83|266.43|0
1649860200000|2022-04-13 14:30:00|268.58|266.18|269.07|266.67|269.07|266.67|267.84|265.44|0
1649860210000|2022-04-13 14:30:10|268.7|266.3|268.7|266.3|269.07|266.67|268.7|266.3|0
1649860220000|2022-04-13 14:30:20|268.83|266.43|268.34|265.94|268.83|266.43|268.34|265.94|0
1649860230000|2022-04-13 14:30:30|268.46|266.06|270.36|267.96|270.36|267.96|268.46|266.06|0
1649860240000|2022-04-13 14:30:40|270.55|268.15|271.29|268.89|271.29|268.89|270.55|268.15|0
1649860250000|2022-04-13 14:30:50|271.79|269.39|271.04|268.64|271.84|269.44|271.04|268.64|0
1649860260000|2022-04-13 14:31:00|270.98|268.58|271.23|268.83|271.23|268.83|270.92|268.52|0
1649860270000|2022-04-13 14:31:10|271.04|268.64|270.55|268.15|271.04|268.64|270.55|268.15|0
1649860280000|2022-04-13 14:31:20|270.36|267.96|270.8|268.4|270.8|268.4|270.36|267.96|0
1649860290000|2022-04-13 14:31:30|270.92|268.52|270.8|268.4|270.92|268.52|270.8|268.4|0
1649860300000|2022-04-13 14:31:40|270.92|268.52|270.73|268.33|270.92|268.52|270.73|268.33|0
1649860310000|2022-04-13 14:31:50|270.67|268.27|270.43|268.03|270.67|268.27|270.3|267.9|0
1649860320000|2022-04-13 14:32:00|270.67|268.27|270.3|267.9|270.67|268.27|270.3|267.9|0
1649860330000|2022-04-13 14:32:10|270.18|267.78|269.81|267.41|270.18|267.78|269.81|267.41|0
1649860340000|2022-04-13 14:32:20|269.93|267.53|270.18|267.78|270.18|267.78|269.93|267.53|0
1649860350000|2022-04-13 14:32:30|270.06|267.66|269.56|267.16|270.06|267.66|269.56|267.16|0
1649860360000|2022-04-13 14:32:40|269.81|267.41|269.44|267.04|269.93|267.53|269.44|267.04|0
1649860370000|2022-04-13 14:32:50|269.69|267.29|269.81|267.41|269.81|267.41|269.69|267.29|0
1649860380000|2022-04-13 14:33:00|270.06|267.66|269.69|267.29|270.06|267.66|269.69|267.29|0
1649860390000|2022-04-13 14:33:10|269.56|267.16|269.93|267.53|269.93|267.53|269.56|267.16|0
1649860400000|2022-04-13 14:33:20|269.56|267.16|269.44|267.04|269.56|267.16|269.38|266.98|0
1649860410000|2022-04-13 14:33:30|269.5|267.1|269.32|266.92|269.5|267.1|268.95|266.55|0
1649860420000|2022-04-13 14:33:40|269.19|266.79|270.06|267.66|270.06|267.66|269.19|266.79|0
1649860430000|2022-04-13 14:33:50|270.18|267.78|270.18|267.78|270.3|267.9|270.18|267.78|0
1649860440000|2022-04-13 14:34:00|270.06|267.66|270.3|267.9|270.43|268.03|270.06|267.66|0
1649860450000|2022-04-13 14:34:10|270.11|267.71|270.06|267.66|270.11|267.71|270.06|267.66|0
1649860460000|2022-04-13 14:34:20|269.75|267.35|270.06|267.66|270.06|267.66|269.75|267.35|0
1649860470000|2022-04-13 14:34:30|269.93|267.53|270.06|267.66|270.06|267.66|269.93|267.53|0
1649860480000|2022-04-13 14:34:40|269.99|267.59|269.87|267.47|269.99|267.59|269.87|267.47|0
1649860490000|2022-04-13 14:34:50|270.06|267.66|270.3|267.9|270.3|267.9|270.06|267.66|0
1649860500000|2022-04-13 14:35:00|270.18|267.78|270.36|267.96|270.55|268.15|270.18|267.78|0
1649860510000|2022-04-13 14:35:10|270.06|267.66|269.56|267.16|270.06|267.66|269.56|267.16|0
1649860520000|2022-04-13 14:35:20|269.93|267.53|270.18|267.78|270.18|267.78|269.93|267.53|0
1649860530000|2022-04-13 14:35:30|269.93|267.53|270.05|267.65|270.05|267.65|269.93|267.53|0
1649860540000|2022-04-13 14:35:40|269.99|267.59|270.18|267.78|270.18|267.78|269.99|267.59|0
1649860550000|2022-04-13 14:35:50|270.3|267.9|270.3|267.9|270.42|268.02|270.3|267.9|0
1649860560000|2022-04-13 14:36:00|270.11|267.71|270.67|268.27|270.67|268.27|270.11|267.71|0
1649860570000|2022-04-13 14:36:10|270.79|268.39|271.04|268.64|271.04|268.64|270.79|268.39|0
1649860580000|2022-04-13 14:36:20|270.61|268.21|270.92|268.52|270.92|268.52|270.61|268.21|0
1649860590000|2022-04-13 14:36:30|271.04|268.64|270.73|268.33|271.04|268.64|270.73|268.33|0
1649860600000|2022-04-13 14:36:40|270.92|268.52|270.92|268.52|270.92|268.52|270.67|268.27|0
1649860610000|2022-04-13 14:36:50|270.79|268.39|270.67|268.27|270.92|268.52|270.67|268.27|0
1649860620000|2022-04-13 14:37:00|270.61|268.21|270.18|267.78|270.61|268.21|270.18|267.78|0
1649860630000|2022-04-13 14:37:10|270.42|268.02|270.11|267.71|270.42|268.02|269.93|267.53|0
1649860640000|2022-04-13 14:37:20|269.93|267.53|269.68|267.28|269.93|267.53|269.37|266.97|0
1649860650000|2022-04-13 14:37:30|270.11|267.71|269.56|267.16|270.3|267.9|269.56|267.16|0
1649860660000|2022-04-13 14:37:40|269.68|267.28|269.56|267.16|269.68|267.28|269.44|267.04|0
1649860670000|2022-04-13 14:37:50|269.68|267.28|269.68|267.28|269.68|267.28|269.68|267.28|0
1649860680000|2022-04-13 14:38:00|269.44|267.04|269.5|267.1|269.93|267.53|269.44|267.04|0
1649860690000|2022-04-13 14:38:10|269.56|267.16|269.68|267.28|269.99|267.59|269.56|267.16|0
1649860700000|2022-04-13 14:38:20|269.44|267.04|269.93|267.53|269.93|267.53|269.44|267.04|0
1649860710000|2022-04-13 14:38:30|269.99|267.59|270.05|267.65|270.05|267.65|269.93|267.53|0
1649860720000|2022-04-13 14:38:40|269.81|267.41|269.93|267.53|270.05|267.65|269.81|267.41|0
1649860730000|2022-04-13 14:38:50|270.05|267.65|270.05|267.65|270.18|267.78|270.05|267.65|0
1649860740000|2022-04-13 14:39:00|269.99|267.59|269.87|267.47|270.18|267.78|269.87|267.47|0
1649860750000|2022-04-13 14:39:10|269.93|267.53|269.44|267.04|269.93|267.53|269.44|267.04|0
1649860760000|2022-04-13 14:39:20|268.82|266.42|268.21|265.81|268.82|266.42|268.09|265.69|0
1649860770000|2022-04-13 14:39:30|268.45|266.05|268.02|265.62|268.45|266.05|268.02|265.62|0
1649860780000|2022-04-13 14:39:40|267.96|265.56|268.09|265.69|268.09|265.69|267.96|265.56|0
1649860790000|2022-04-13 14:39:50|268.27|265.87|268.21|265.81|268.45|266.05|268.21|265.81|0
1649860800000|2022-04-13 14:40:00|267.84|265.44|267.29|264.89|267.84|265.44|267.29|264.89|0
1649860810000|2022-04-13 14:40:10|267.23|264.83|267.23|264.83|267.23|264.83|266.92|264.52|0
1649860820000|2022-04-13 14:40:20|267.11|264.71|266.98|264.58|267.11|264.71|266.98|264.58|0
1649860830000|2022-04-13 14:40:30|266.86|264.46|267.35|264.95|267.35|264.95|266.74|264.34|0
1649860840000|2022-04-13 14:40:40|267.29|264.89|267.23|264.83|267.47|265.07|267.23|264.83|0
1649860850000|2022-04-13 14:40:50|267.11|264.71|266.86|264.46|267.11|264.71|266.86|264.46|0
1649860860000|2022-04-13 14:41:00|266.74|264.34|267.29|264.89|267.29|264.89|266.74|264.34|0
1649860870000|2022-04-13 14:41:10|267.1|264.7|266.49|264.09|267.1|264.7|266.49|264.09|0
1649860880000|2022-04-13 14:41:20|266.86|264.46|266.86|264.46|266.86|264.46|266.74|264.34|0
1649860890000|2022-04-13 14:41:30|266.8|264.4|266.86|264.46|266.86|264.46|266.62|264.22|0
1649860900000|2022-04-13 14:41:40|266.8|264.4|267.72|265.32|267.72|265.32|266.8|264.4|0
1649860910000|2022-04-13 14:41:50|267.59|265.19|267.59|265.19|267.59|265.19|267.47|265.07|0
1649860920000|2022-04-13 14:42:00|267.72|265.32|267.96|265.56|268.45|266.05|267.72|265.32|0
1649860930000|2022-04-13 14:42:10|268.08|265.68|267.72|265.32|268.08|265.68|267.72|265.32|0
1649860940000|2022-04-13 14:42:20|267.59|265.19|268.08|265.68|268.08|265.68|267.47|265.07|0
1649860950000|2022-04-13 14:42:30|268.21|265.81|268.33|265.93|268.33|265.93|268.21|265.81|0
1649860960000|2022-04-13 14:42:40|268.21|265.81|268.33|265.93|268.45|266.05|268.21|265.81|0
1649860970000|2022-04-13 14:42:50|268.58|266.18|268.82|266.42|268.82|266.42|268.45|266.05|0
1649860980000|2022-04-13 14:43:00|268.76|266.36|268.33|265.93|268.76|266.36|268.33|265.93|0
1649860990000|2022-04-13 14:43:10|268.82|266.42|268.45|266.05|268.82|266.42|268.45|266.05|0
1649861000000|2022-04-13 14:43:20|268.7|266.3|268.7|266.3|268.7|266.3|268.45|266.05|0
1649861010000|2022-04-13 14:43:30|268.94|266.54|269.19|266.79|269.19|266.79|268.94|266.54|0
1649861020000|2022-04-13 14:43:40|269.31|266.91|269.37|266.97|269.37|266.97|269.19|266.79|0
1649861030000|2022-04-13 14:43:50|269.31|266.91|269.07|266.67|269.44|267.04|269.07|266.67|0
1649861040000|2022-04-13 14:44:00|269.44|267.04|269.8|267.4|269.8|267.4|269.44|267.04|0
1649861050000|2022-04-13 14:44:10|269.68|267.28|270.05|267.65|270.05|267.65|269.68|267.28|0
1649861060000|2022-04-13 14:44:20|270.17|267.77|269.93|267.53|270.17|267.77|269.8|267.4|0
1649861070000|2022-04-13 14:44:30|270.05|267.65|269.93|267.53|270.05|267.65|269.86|267.46|0
1649861080000|2022-04-13 14:44:40|269.8|267.4|269.8|267.4|269.99|267.59|269.8|267.4|0
1649861090000|2022-04-13 14:44:50|269.93|267.53|270.17|267.77|270.3|267.9|269.93|267.53|0
1649861100000|2022-04-13 14:45:00|270.3|267.9|270.91|268.51|271.04|268.64|270.3|267.9|0
1649861110000|2022-04-13 14:45:10|271.04|268.64|271.28|268.88|271.28|268.88|271.04|268.64|0
1649861120000|2022-04-13 14:45:20|271.04|268.64|271.28|268.88|271.28|268.88|271.04|268.64|0
1649861130000|2022-04-13 14:45:30|271.16|268.76|271.04|268.64|271.16|268.76|271.04|268.64|0
1649861140000|2022-04-13 14:45:40|270.91|268.51|271.1|268.7|271.28|268.88|270.79|268.39|0
1649861150000|2022-04-13 14:45:50|271.04|268.64|270.97|268.57|271.04|268.64|270.79|268.39|0
1649861160000|2022-04-13 14:46:00|270.79|268.39|270.67|268.27|270.79|268.39|270.67|268.27|0
1649861170000|2022-04-13 14:46:10|270.73|268.33|269.99|267.59|270.73|268.33|269.99|267.59|0
1649861180000|2022-04-13 14:46:20|270.05|267.65|270.79|268.39|270.79|268.39|270.05|267.65|0
1649861190000|2022-04-13 14:46:30|270.91|268.51|270.91|268.51|270.91|268.51|270.79|268.39|0
1649861200000|2022-04-13 14:46:40|271.04|268.64|271.78|269.38|271.78|269.38|271.04|268.64|0
1649861210000|2022-04-13 14:46:50|271.65|269.25|271.65|269.25|271.9|269.5|271.65|269.25|0
1649861220000|2022-04-13 14:47:00|271.53|269.13|271.16|268.76|271.53|269.13|271.16|268.76|0
1649861230000|2022-04-13 14:47:10|271.04|268.64|270.79|268.39|271.04|268.64|270.79|268.39|0
1649861240000|2022-04-13 14:47:20|270.91|268.51|270.42|268.02|270.91|268.51|270.42|268.02|0
1649861250000|2022-04-13 14:47:30|269.99|267.59|270.11|267.71|270.11|267.71|269.99|267.59|0
1649861260000|2022-04-13 14:47:40|270.17|267.77|269.8|267.4|270.17|267.77|269.8|267.4|0
1649861270000|2022-04-13 14:47:50|269.68|267.28|269.68|267.28|269.8|267.4|269.43|267.03|0
1649861280000|2022-04-13 14:48:00|269.62|267.22|269.8|267.4|269.8|267.4|269.43|267.03|0
1649861290000|2022-04-13 14:48:10|270.17|267.77|269.8|267.4|270.17|267.77|269.8|267.4|0
1649861300000|2022-04-13 14:48:20|269.56|267.16|269.68|267.28|269.8|267.4|269.56|267.16|0
1649861310000|2022-04-13 14:48:30|269.93|267.53|269.56|267.16|269.93|267.53|269.56|267.16|0
1649861320000|2022-04-13 14:48:40|269.68|267.28|269.56|267.16|269.68|267.28|269.56|267.16|0
1649861330000|2022-04-13 14:48:50|269.68|267.28|269.8|267.4|269.93|267.53|269.68|267.28|0
1649861340000|2022-04-13 14:49:00|269.99|267.59|270.42|268.02|270.42|268.02|269.93|267.53|0
1649861350000|2022-04-13 14:49:10|270.3|267.9|270.3|267.9|270.42|268.02|270.3|267.9|0
1649861360000|2022-04-13 14:49:20|270.42|268.02|269.56|267.16|270.42|268.02|269.56|267.16|0
1649861370000|2022-04-13 14:49:30|269.68|267.28|270.05|267.65|270.05|267.65|269.43|267.03|0
1649861380000|2022-04-13 14:49:40|269.93|267.53|269.62|267.22|269.93|267.53|269.62|267.22|0
1649861390000|2022-04-13 14:49:50|269.56|267.16|269.43|267.03|269.68|267.28|269.43|267.03|0
1649861400000|2022-04-13 14:50:00|269.56|267.16|269.31|266.91|269.56|267.16|269.31|266.91|0
1649861410000|2022-04-13 14:50:10|269.43|267.03|269.8|267.4|269.8|267.4|269.43|267.03|0
1649861420000|2022-04-13 14:50:20|269.37|266.97|269.56|267.16|269.56|267.16|269.31|266.91|0
1649861430000|2022-04-13 14:50:30|269.43|267.03|269.8|267.4|269.8|267.4|269.43|267.03|0
1649861440000|2022-04-13 14:50:40|269.86|267.46|270.29|267.89|270.29|267.89|269.86|267.46|0
1649861450000|2022-04-13 14:50:50|269.68|267.28|270.05|267.65|270.17|267.77|269.68|267.28|0
1649861460000|2022-04-13 14:51:00|270.17|267.77|270.29|267.89|270.42|268.02|270.17|267.77|0
1649861470000|2022-04-13 14:51:10|270.05|267.65|270.17|267.77|270.29|267.89|270.05|267.65|0
1649861480000|2022-04-13 14:51:20|270.05|267.65|269.92|267.52|270.29|267.89|269.92|267.52|0
1649861490000|2022-04-13 14:51:30|270.05|267.65|269.92|267.52|270.05|267.65|269.8|267.4|0
1649861500000|2022-04-13 14:51:40|270.17|267.77|270.05|267.65|270.29|267.89|270.05|267.65|0
1649861510000|2022-04-13 14:51:50|270.11|267.71|269.92|267.52|270.29|267.89|269.92|267.52|0
1649861520000|2022-04-13 14:52:00|269.68|267.28|269.49|267.09|269.68|267.28|269.49|267.09|0
1649861530000|2022-04-13 14:52:10|269.06|266.66|270.54|268.14|270.54|268.14|269.06|266.66|0
1649861540000|2022-04-13 14:52:20|270.79|268.39|270.97|268.57|271.28|268.88|270.79|268.39|0
1649861550000|2022-04-13 14:52:30|271.16|268.76|270.91|268.51|271.16|268.76|270.91|268.51|0
1649861560000|2022-04-13 14:52:40|271.09|268.69|271.53|269.13|271.9|269.5|271.09|268.69|0
1649861570000|2022-04-13 14:52:50|271.4|269|271.53|269.13|271.59|269.19|271.4|269|0
1649861580000|2022-04-13 14:53:00|271.71|269.31|271.46|269.06|271.9|269.5|271.46|269.06|0
1649861590000|2022-04-13 14:53:10|271.4|269|270.91|268.51|271.4|269|270.91|268.51|0
1649861600000|2022-04-13 14:53:20|270.79|268.39|270.66|268.26|270.79|268.39|270.42|268.02|0
1649861610000|2022-04-13 14:53:30|270.72|268.32|270.91|268.51|270.91|268.51|270.6|268.2|0
1649861620000|2022-04-13 14:53:40|270.79|268.39|270.91|268.51|270.91|268.51|270.79|268.39|0
1649861630000|2022-04-13 14:53:50|270.79|268.39|271.03|268.63|271.03|268.63|270.79|268.39|0
1649861640000|2022-04-13 14:54:00|271.16|268.76|271.53|269.13|271.53|269.13|271.16|268.76|0
1649861650000|2022-04-13 14:54:10|271.16|268.76|271.4|269|271.4|269|271.09|268.69|0
1649861660000|2022-04-13 14:54:20|271.53|269.13|271.71|269.31|271.71|269.31|271.53|269.13|0
1649861670000|2022-04-13 14:54:30|271.9|269.5|271.77|269.37|272.02|269.62|271.77|269.37|0
1649861680000|2022-04-13 14:54:40|271.65|269.25|271.28|268.88|271.71|269.31|271.28|268.88|0
1649861690000|2022-04-13 14:54:50|271.46|269.06|271.4|269|271.77|269.37|271.4|269|0
1649861700000|2022-04-13 14:55:00|270.91|268.51|271.53|269.13|271.65|269.25|270.91|268.51|0
1649861710000|2022-04-13 14:55:10|271.4|269|271.77|269.37|271.77|269.37|271.4|269|0
1649861720000|2022-04-13 14:55:20|271.71|269.31|271.9|269.5|271.9|269.5|271.71|269.31|0
1649861730000|2022-04-13 14:55:30|271.96|269.56|272.02|269.62|272.02|269.62|271.9|269.5|0
1649861740000|2022-04-13 14:55:40|271.9|269.5|271.65|269.25|272.02|269.62|271.65|269.25|0
1649861750000|2022-04-13 14:55:50|271.59|269.19|271.28|268.88|271.59|269.19|271.16|268.76|0
1649861760000|2022-04-13 14:56:00|271.4|269|270.91|268.51|271.4|269|270.91|268.51|0
1649861770000|2022-04-13 14:56:10|271.4|269|271.03|268.63|271.4|269|271.03|268.63|0
1649861780000|2022-04-13 14:56:20|270.91|268.51|271.22|268.82|271.22|268.82|270.91|268.51|0
1649861790000|2022-04-13 14:56:30|271.16|268.76|271.77|269.37|271.77|269.37|271.16|268.76|0
1649861800000|2022-04-13 14:56:40|271.83|269.43|271.9|269.5|271.9|269.5|271.77|269.37|0
1649861810000|2022-04-13 14:56:50|272.02|269.62|271.9|269.5|272.02|269.62|271.9|269.5|0
1649861820000|2022-04-13 14:57:00|271.65|269.25|271.65|269.25|271.65|269.25|271.34|268.94|0
1649861830000|2022-04-13 14:57:10|271.77|269.37|271.53|269.13|271.77|269.37|271.53|269.13|0
1649861840000|2022-04-13 14:57:20|271.77|269.37|271.71|269.31|271.9|269.5|271.65|269.25|0
1649861850000|2022-04-13 14:57:30|271.53|269.13|271.4|269|271.53|269.13|271.28|268.88|0
1649861860000|2022-04-13 14:57:40|271.28|268.88|271.16|268.76|271.28|268.88|271.03|268.63|0
1649861870000|2022-04-13 14:57:50|271.03|268.63|270.79|268.39|271.03|268.63|270.79|268.39|0
1649861880000|2022-04-13 14:58:00|270.42|268.02|270.54|268.14|270.66|268.26|270.42|268.02|0
1649861890000|2022-04-13 14:58:10|270.42|268.02|270.54|268.14|270.54|268.14|270.42|268.02|0
1649861900000|2022-04-13 14:58:20|270.29|267.89|270.79|268.39|270.79|268.39|270.29|267.89|0
1649861910000|2022-04-13 14:58:30|270.66|268.26|270.6|268.2|270.66|268.26|270.6|268.2|0
1649861920000|2022-04-13 14:58:40|270.72|268.32|271.03|268.63|271.03|268.63|270.72|268.32|0
1649861930000|2022-04-13 14:58:50|271.4|269|271.65|269.25|271.65|269.25|271.4|269|0
1649861940000|2022-04-13 14:59:00|271.53|269.13|271.53|269.13|271.77|269.37|271.53|269.13|0
1649861950000|2022-04-13 14:59:10|271.77|269.37|272.02|269.62|272.02|269.62|271.77|269.37|0
1649861960000|2022-04-13 14:59:20|271.9|269.5|271.9|269.5|271.9|269.5|271.65|269.25|0
1649861970000|2022-04-13 14:59:30|271.77|269.37|271.65|269.25|271.77|269.37|271.65|269.25|0
1649861980000|2022-04-13 14:59:40|271.58|269.18|271.65|269.25|271.65|269.25|271.58|269.18|0
1649861990000|2022-04-13 14:59:50|271.58|269.18|271.65|269.25|271.65|269.25|271.53|269.13|0
1649862000000|2022-04-13 15:00:00|271.53|269.13|271.65|269.25|271.65|269.25|271.4|269|0
1649862010000|2022-04-13 15:00:10|271.77|269.37|271.77|269.37|271.77|269.37|271.58|269.18|0
1649862020000|2022-04-13 15:00:20|271.9|269.5|272.76|270.36|272.76|270.36|271.9|269.5|0
1649862030000|2022-04-13 15:00:30|272.52|270.12|272.64|270.24|272.64|270.24|272.51|270.11|0
1649862040000|2022-04-13 15:00:40|272.89|270.49|272.89|270.49|272.89|270.49|272.64|270.24|0
1649862050000|2022-04-13 15:00:50|272.64|270.24|272.33|269.93|272.76|270.36|272.33|269.93|0
1649862060000|2022-04-13 15:01:00|272.27|269.87|271.77|269.37|272.27|269.87|271.77|269.37|0
1649862070000|2022-04-13 15:01:10|272.14|269.74|272.02|269.62|272.14|269.74|271.9|269.5|0
1649862080000|2022-04-13 15:01:20|271.9|269.5|272.51|270.11|272.51|270.11|271.9|269.5|0
1649862090000|2022-04-13 15:01:30|272.39|269.99|272.27|269.87|272.39|269.99|272.08|269.68|0
1649862100000|2022-04-13 15:01:40|272.51|270.11|272.39|269.99|272.51|270.11|272.39|269.99|0
1649862110000|2022-04-13 15:01:50|272.14|269.74|272.39|269.99|272.39|269.99|272.14|269.74|0
1649862120000|2022-04-13 15:02:00|272.51|270.11|272.33|269.93|272.51|270.11|272.14|269.74|0
1649862130000|2022-04-13 15:02:10|272.39|269.99|272.27|269.87|272.51|270.11|272.27|269.87|0
1649862140000|2022-04-13 15:02:20|272.14|269.74|272.39|269.99|272.39|269.99|272.14|269.74|0
1649862150000|2022-04-13 15:02:30|272.51|270.11|272.51|270.11|272.51|270.11|272.39|269.99|0
1649862160000|2022-04-13 15:02:40|272.64|270.24|273.26|270.86|273.26|270.86|272.64|270.24|0
1649862170000|2022-04-13 15:02:50|273.01|270.61|273.26|270.86|273.26|270.86|273.01|270.61|0
1649862180000|2022-04-13 15:03:00|273.63|271.23|273.63|271.23|274.13|271.73|273.63|271.23|0
1649862190000|2022-04-13 15:03:10|273.75|271.35|273.88|271.48|273.88|271.48|273.75|271.35|0
1649862200000|2022-04-13 15:03:20|274|271.6|275.5|273.1|275.5|273.1|274|271.6|0
1649862210000|2022-04-13 15:03:30|275.25|272.85|275.5|273.1|275.5|273.1|275.25|272.85|0
1649862220000|2022-04-13 15:03:40|275.25|272.85|275.74|273.34|275.74|273.34|275.25|272.85|0
1649862230000|2022-04-13 15:03:50|275.99|273.59|276.24|273.84|276.24|273.84|275.99|273.59|0
1649862240000|2022-04-13 15:04:00|276.12|273.72|276.24|273.84|276.37|273.97|276.12|273.72|0
1649862250000|2022-04-13 15:04:10|275.99|273.59|276.24|273.84|276.24|273.84|275.99|273.59|0
1649862260000|2022-04-13 15:04:20|276.37|273.97|276.99|274.59|276.99|274.59|276.37|273.97|0
1649862270000|2022-04-13 15:04:30|276.74|274.34|276.74|274.34|276.87|274.47|276.74|274.34|0
1649862280000|2022-04-13 15:04:40|276.62|274.22|276.37|273.97|276.62|274.22|276.24|273.84|0
1649862290000|2022-04-13 15:04:50|276.24|273.84|276.49|274.09|276.49|274.09|276.24|273.84|0
1649862300000|2022-04-13 15:05:00|276.55|274.15|276.62|274.22|276.62|274.22|276.55|274.15|0
1649862310000|2022-04-13 15:05:10|276.74|274.34|276.24|273.84|276.74|274.34|276.24|273.84|0
1649862320000|2022-04-13 15:05:20|276.37|273.97|275.87|273.47|276.37|273.97|275.25|272.85|0
1649862330000|2022-04-13 15:05:30|276.05|273.65|275.55|273.15|276.05|273.65|275.55|273.15|0
1649862340000|2022-04-13 15:05:40|275.62|273.22|275.49|273.09|275.62|273.22|275.37|272.97|0
1649862350000|2022-04-13 15:05:50|275.62|273.22|275.31|272.91|275.62|273.22|275.31|272.91|0
1649862360000|2022-04-13 15:06:00|275.12|272.72|275.31|272.91|275.37|272.97|275.12|272.72|0
1649862370000|2022-04-13 15:06:10|275.25|272.85|275.37|272.97|275.62|273.22|275.25|272.85|0
1649862380000|2022-04-13 15:06:20|275.25|272.85|275.49|273.09|275.49|273.09|275.25|272.85|0
1649862390000|2022-04-13 15:06:30|275.37|272.97|275.62|273.22|275.62|273.22|275.25|272.85|0
1649862400000|2022-04-13 15:06:40|275.49|273.09|275.62|273.22|275.62|273.22|275.37|272.97|0
1649862410000|2022-04-13 15:06:50|275.87|273.47|275.74|273.34|275.87|273.47|275.68|273.28|0
1649862420000|2022-04-13 15:07:00|275.87|273.47|275.49|273.09|275.87|273.47|275.49|273.09|0
1649862430000|2022-04-13 15:07:10|275.62|273.22|275.37|272.97|275.68|273.28|275.37|272.97|0
1649862440000|2022-04-13 15:07:20|275.55|273.15|275.37|272.97|275.55|273.15|275.37|272.97|0
1649862450000|2022-04-13 15:07:30|275.24|272.84|275.24|272.84|275.24|272.84|275.18|272.78|0
1649862460000|2022-04-13 15:07:40|275.12|272.72|275.12|272.72|275.24|272.84|275.12|272.72|0
1649862470000|2022-04-13 15:07:50|275.37|272.97|275.62|273.22|275.62|273.22|275.37|272.97|0
1649862480000|2022-04-13 15:08:00|275.49|273.09|275.49|273.09|275.87|273.47|275.49|273.09|0
1649862490000|2022-04-13 15:08:10|275.62|273.22|275.49|273.09|275.62|273.22|275.37|272.97|0
1649862500000|2022-04-13 15:08:20|275.55|273.15|275.62|273.22|275.74|273.34|275.55|273.15|0
1649862510000|2022-04-13 15:08:30|275.74|273.34|275.99|273.59|275.99|273.59|275.74|273.34|0
1649862520000|2022-04-13 15:08:40|276.12|273.72|275.87|273.47|276.12|273.72|275.87|273.47|0
1649862530000|2022-04-13 15:08:50|275.62|273.22|275.99|273.59|275.99|273.59|275.62|273.22|0
1649862540000|2022-04-13 15:09:00|275.74|273.34|275.87|273.47|275.87|273.47|275.62|273.22|0
1649862550000|2022-04-13 15:09:10|275.93|273.53|275.68|273.28|275.99|273.59|275.68|273.28|0
1649862560000|2022-04-13 15:09:20|275.74|273.34|275.49|273.09|275.74|273.34|275.49|273.09|0
1649862570000|2022-04-13 15:09:30|275.62|273.22|275.49|273.09|275.74|273.34|275.49|273.09|0
1649862580000|2022-04-13 15:09:40|275.55|273.15|275.49|273.09|275.62|273.22|275.49|273.09|0
1649862590000|2022-04-13 15:09:50|275.62|273.22|275.37|272.97|275.62|273.22|275.37|272.97|0
1649862600000|2022-04-13 15:10:00|275.49|273.09|275.49|273.09|275.62|273.22|275.49|273.09|0
1649862610000|2022-04-13 15:10:10|275.37|272.97|275.37|272.97|275.37|272.97|275.24|272.84|0
1649862620000|2022-04-13 15:10:20|275.24|272.84|275.74|273.34|275.74|273.34|275.24|272.84|0
1649862630000|2022-04-13 15:10:30|275.87|273.47|276.12|273.72|276.12|273.72|275.87|273.47|0
1649862640000|2022-04-13 15:10:40|276.24|273.84|276.24|273.84|276.24|273.84|276.24|273.84|0
1649862650000|2022-04-13 15:10:50|276.12|273.72|276.12|273.72|276.12|273.72|276.12|273.72|0
1649862660000|2022-04-13 15:11:00|276.24|273.84|276.49|274.09|276.49|274.09|276.24|273.84|0
1649862670000|2022-04-13 15:11:10|276.24|273.84|276.24|273.84|276.24|273.84|276.12|273.72|0
1649862680000|2022-04-13 15:11:20|276.37|273.97|276.24|273.84|276.49|274.09|276.24|273.84|0
1649862690000|2022-04-13 15:11:30|276.37|273.97|276.37|273.97|276.37|273.97|276.37|273.97|0
1649862700000|2022-04-13 15:11:40|276.24|273.84|276.49|274.09|276.49|274.09|276.24|273.84|0
1649862710000|2022-04-13 15:11:50|276.37|273.97|276.37|273.97|276.37|273.97|276.18|273.78|0
1649862720000|2022-04-13 15:12:00|275.99|273.59|275.99|273.59|276.12|273.72|275.99|273.59|0
1649862730000|2022-04-13 15:12:10|275.87|273.47|276.24|273.84|276.24|273.84|275.87|273.47|0
1649862740000|2022-04-13 15:12:20|276.12|273.72|276.05|273.65|276.12|273.72|275.99|273.59|0
1649862750000|2022-04-13 15:12:30|275.99|273.59|276.12|273.72|276.12|273.72|275.99|273.59|0
1649862760000|2022-04-13 15:12:40|275.99|273.59|276.12|273.72|276.12|273.72|275.99|273.59|0
1649862770000|2022-04-13 15:12:50|275.87|273.47|276.24|273.84|276.3|273.9|275.87|273.47|0
1649862780000|2022-04-13 15:13:00|275.99|273.59|275.87|273.47|275.99|273.59|275.87|273.47|0
1649862790000|2022-04-13 15:13:10|275.99|273.59|276.24|273.84|276.24|273.84|275.99|273.59|0
1649862800000|2022-04-13 15:13:20|276.12|273.72|276.24|273.84|276.24|273.84|276.12|273.72|0
1649862810000|2022-04-13 15:13:30|276.12|273.72|276.24|273.84|276.24|273.84|275.87|273.47|0
1649862820000|2022-04-13 15:13:40|276.36|273.96|276.49|274.09|276.49|274.09|276.24|273.84|0
1649862830000|2022-04-13 15:13:50|276.61|274.21|276.99|274.59|276.99|274.59|276.49|274.09|0
1649862840000|2022-04-13 15:14:00|277.17|274.77|276.86|274.46|277.17|274.77|276.86|274.46|0
1649862850000|2022-04-13 15:14:10|276.74|274.34|276.74|274.34|276.99|274.59|276.74|274.34|0
1649862860000|2022-04-13 15:14:20|276.86|274.46|276.99|274.59|277.11|274.71|276.86|274.46|0
1649862870000|2022-04-13 15:14:30|277.11|274.71|277.11|274.71|277.11|274.71|276.99|274.59|0
1649862880000|2022-04-13 15:14:40|277.36|274.96|277.36|274.96|277.61|275.21|277.36|274.96|0
1649862890000|2022-04-13 15:14:50|277.49|275.09|277.49|275.09|277.49|275.09|277.36|274.96|0
1649862900000|2022-04-13 15:15:00|277.61|275.21|277.74|275.34|277.74|275.34|277.36|274.96|0
1649862910000|2022-04-13 15:15:10|277.36|274.96|277.61|275.21|277.61|275.21|277.36|274.96|0
1649862920000|2022-04-13 15:15:20|277.36|274.96|277.61|275.21|277.61|275.21|277.36|274.96|0
1649862930000|2022-04-13 15:15:30|277.86|275.46|277.36|274.96|277.86|275.46|277.36|274.96|0
1649862940000|2022-04-13 15:15:40|277.24|274.84|277.74|275.34|277.74|275.34|277.24|274.84|0
1649862950000|2022-04-13 15:15:50|277.86|275.46|278.24|275.84|278.24|275.84|277.86|275.46|0
1649862960000|2022-04-13 15:16:00|278.37|275.97|277.99|275.59|278.37|275.97|277.99|275.59|0
1649862970000|2022-04-13 15:16:10|277.86|275.46|277.74|275.34|277.99|275.59|277.74|275.34|0
1649862980000|2022-04-13 15:16:20|277.36|274.96|277.74|275.34|277.74|275.34|277.36|274.96|0
1649862990000|2022-04-13 15:16:30|277.86|275.46|277.74|275.34|277.86|275.46|277.74|275.34|0
1649863000000|2022-04-13 15:16:40|277.67|275.27|277.86|275.46|277.99|275.59|277.67|275.27|0
1649863010000|2022-04-13 15:16:50|277.99|275.59|277.8|275.4|277.99|275.59|277.8|275.4|0
1649863020000|2022-04-13 15:17:00|277.86|275.46|277.92|275.52|277.99|275.59|277.86|275.46|0
1649863030000|2022-04-13 15:17:10|277.99|275.59|277.99|275.59|277.99|275.59|277.8|275.4|0
1649863040000|2022-04-13 15:17:20|277.86|275.46|277.86|275.46|277.99|275.59|277.74|275.34|0
1649863050000|2022-04-13 15:17:30|278.11|275.71|278.24|275.84|278.24|275.84|278.11|275.71|0
1649863060000|2022-04-13 15:17:40|278.37|275.97|278.36|275.96|278.37|275.97|278.36|275.96|0
1649863070000|2022-04-13 15:17:50|278.24|275.84|278.24|275.84|278.24|275.84|278.11|275.71|0
1649863080000|2022-04-13 15:18:00|278.05|275.65|278.36|275.96|278.36|275.96|277.99|275.59|0
1649863090000|2022-04-13 15:18:10|278.3|275.9|278.36|275.96|278.36|275.96|278.24|275.84|0
1649863100000|2022-04-13 15:18:20|278.49|276.09|278.49|276.09|278.49|276.09|278.49|276.09|0
1649863110000|2022-04-13 15:18:30|278.62|276.22|278.74|276.34|278.74|276.34|278.62|276.22|0
1649863120000|2022-04-13 15:18:40|278.62|276.22|278.3|275.9|278.62|276.22|278.3|275.9|0
1649863130000|2022-04-13 15:18:50|278.24|275.84|278.36|275.96|278.36|275.96|278.11|275.71|0
1649863140000|2022-04-13 15:19:00|278.49|276.09|278.36|275.96|278.49|276.09|278.36|275.96|0
1649863150000|2022-04-13 15:19:10|278.24|275.84|277.86|275.46|278.24|275.84|277.86|275.46|0
1649863160000|2022-04-13 15:19:20|277.61|275.21|278.05|275.65|278.05|275.65|277.61|275.21|0
1649863170000|2022-04-13 15:19:30|278.24|275.84|278.36|275.96|278.36|275.96|278.24|275.84|0
1649863180000|2022-04-13 15:19:40|278.24|275.84|278.24|275.84|278.24|275.84|278.11|275.71|0
1649863190000|2022-04-13 15:19:50|278.36|275.96|278.36|275.96|278.36|275.96|278.3|275.9|0
1649863200000|2022-04-13 15:20:00|278.49|276.09|278.24|275.84|278.49|276.09|278.17|275.77|0
1649863210000|2022-04-13 15:20:10|278.11|275.71|278.24|275.84|278.24|275.84|278.11|275.71|0
1649863220000|2022-04-13 15:20:20|278.11|275.71|278.24|275.84|278.24|275.84|277.99|275.59|0
1649863230000|2022-04-13 15:20:30|277.99|275.59|277.99|275.59|278.11|275.71|277.99|275.59|0
1649863240000|2022-04-13 15:20:40|277.86|275.46|278.11|275.71|278.24|275.84|277.86|275.46|0
1649863250000|2022-04-13 15:20:50|277.86|275.46|277.8|275.4|277.99|275.59|277.74|275.34|0
1649863260000|2022-04-13 15:21:00|277.99|275.59|277.86|275.46|277.99|275.59|277.86|275.46|0
1649863270000|2022-04-13 15:21:10|277.74|275.34|277.86|275.46|277.99|275.59|277.74|275.34|0
1649863280000|2022-04-13 15:21:20|277.92|275.52|277.74|275.34|277.92|275.52|277.74|275.34|0
1649863290000|2022-04-13 15:21:30|277.61|275.21|277.74|275.34|277.74|275.34|277.61|275.21|0
1649863300000|2022-04-13 15:21:40|277.67|275.27|277.67|275.27|277.74|275.34|277.67|275.27|0
1649863310000|2022-04-13 15:21:50|277.74|275.34|277.67|275.27|277.74|275.34|277.61|275.21|0
1649863320000|2022-04-13 15:22:00|277.86|275.46|277.67|275.27|277.86|275.46|277.67|275.27|0
1649863330000|2022-04-13 15:22:10|277.61|275.21|277.61|275.21|277.61|275.21|277.36|274.96|0
1649863340000|2022-04-13 15:22:20|278.11|275.71|278.49|276.09|278.61|276.21|278.11|275.71|0
1649863350000|2022-04-13 15:22:30|278.36|275.96|278.11|275.71|278.36|275.96|277.99|275.59|0
1649863360000|2022-04-13 15:22:40|278.36|275.96|278.36|275.96|278.49|276.09|278.36|275.96|0
1649863370000|2022-04-13 15:22:50|278.24|275.84|278.36|275.96|278.36|275.96|278.24|275.84|0
1649863380000|2022-04-13 15:23:00|278.24|275.84|278.11|275.71|278.24|275.84|278.11|275.71|0
1649863390000|2022-04-13 15:23:10|278.24|275.84|280.4|278|280.4|278|278.11|275.71|0
1649863400000|2022-04-13 15:23:20|280.34|277.94|280.72|278.32|280.85|278.45|280.34|277.94|0
1649863410000|2022-04-13 15:23:30|280.6|278.2|280.72|278.32|280.72|278.32|280.6|278.2|0
1649863420000|2022-04-13 15:23:40|273.57|271.17|277.87|275.47|277.87|275.47|273.5|271.1|0
1649863430000|2022-04-13 15:23:50|277.93|275.53|277.68|275.28|277.93|275.53|277.68|275.28|0
1649863440000|2022-04-13 15:24:00|277.74|275.34|277.81|275.41|277.81|275.41|277.68|275.28|0
1649863450000|2022-04-13 15:24:10|278.06|275.66|278.69|276.29|278.69|276.29|278.06|275.66|0
1649863460000|2022-04-13 15:24:20|278.19|275.79|278.19|275.79|278.19|275.79|278.06|275.66|0
1649863470000|2022-04-13 15:24:30|278.06|275.66|277.81|275.41|278.06|275.66|277.81|275.41|0
1649863480000|2022-04-13 15:24:40|277.93|275.53|278.31|275.91|278.31|275.91|277.93|275.53|0
1649863490000|2022-04-13 15:24:50|278.56|276.16|278.56|276.16|278.56|276.16|278.56|276.16|0
1649863500000|2022-04-13 15:25:00|278.81|276.41|278.56|276.16|278.94|276.54|278.56|276.16|0
1649863510000|2022-04-13 15:25:10|278.81|276.41|279.19|276.79|279.19|276.79|278.81|276.41|0
1649863520000|2022-04-13 15:25:20|279.44|277.04|279.57|277.17|279.57|277.17|279.19|276.79|0
1649863530000|2022-04-13 15:25:30|279.44|277.04|279.44|277.04|279.44|277.04|279.38|276.98|0
1649863540000|2022-04-13 15:25:40|279.32|276.92|279.57|277.17|279.57|277.17|279.32|276.92|0
1649863550000|2022-04-13 15:25:50|279.69|277.29|279.69|277.29|279.82|277.42|279.69|277.29|0
1649863560000|2022-04-13 15:26:00|279.57|277.17|279.57|277.17|279.69|277.29|279.57|277.17|0
1649863570000|2022-04-13 15:26:10|279.82|277.42|279.69|277.29|279.94|277.54|279.57|277.17|0
1649863580000|2022-04-13 15:26:20|279.57|277.17|279.69|277.29|279.69|277.29|279.57|277.17|0
1649863590000|2022-04-13 15:26:30|279.82|277.42|280.07|277.67|280.07|277.67|279.82|277.42|0
1649863600000|2022-04-13 15:26:40|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1649863610000|2022-04-13 15:26:50|280.07|277.67|280.07|277.67|280.45|278.05|280.07|277.67|0
1649863620000|2022-04-13 15:27:00|279.82|277.42|279.82|277.42|279.82|277.42|279.82|277.42|0
1649863630000|2022-04-13 15:27:10|279.94|277.54|279.82|277.42|279.94|277.54|279.82|277.42|0
1649863640000|2022-04-13 15:27:20|279.69|277.29|279.94|277.54|279.94|277.54|279.69|277.29|0
1649863650000|2022-04-13 15:27:30|279.82|277.42|279.69|277.29|279.82|277.42|279.69|277.29|0
1649863660000|2022-04-13 15:27:40|279.82|277.42|279.37|276.97|279.82|277.42|279.37|276.97|0
1649863670000|2022-04-13 15:27:50|279.44|277.04|279.44|277.04|279.44|277.04|279.31|276.91|0
1649863680000|2022-04-13 15:28:00|279.31|276.91|279.5|277.1|279.5|277.1|279.31|276.91|0
1649863690000|2022-04-13 15:28:10|279.19|276.79|279.19|276.79|279.31|276.91|279.19|276.79|0
1649863700000|2022-04-13 15:28:20|279.31|276.91|279.31|276.91|279.37|276.97|279.31|276.91|0
1649863710000|2022-04-13 15:28:30|279.19|276.79|279.19|276.79|279.19|276.79|279.19|276.79|0
1649863720000|2022-04-13 15:28:40|279.12|276.72|279.19|276.79|279.19|276.79|279.06|276.66|0
1649863730000|2022-04-13 15:28:50|279.31|276.91|279.44|277.04|279.44|277.04|279.31|276.91|0
1649863740000|2022-04-13 15:29:00|279.63|277.23|279.69|277.29|279.69|277.29|279.44|277.04|0
1649863750000|2022-04-13 15:29:10|279.44|277.04|279.25|276.85|279.44|277.04|279.19|276.79|0
1649863760000|2022-04-13 15:29:20|279.31|276.91|279.44|277.04|279.57|277.17|279.31|276.91|0
1649863770000|2022-04-13 15:29:30|279.31|276.91|279.56|277.16|279.56|277.16|279.31|276.91|0
1649863780000|2022-04-13 15:29:40|279.44|277.04|279.31|276.91|279.44|277.04|279.19|276.79|0
1649863790000|2022-04-13 15:29:50|279.44|277.04|279.56|277.16|279.56|277.16|279.44|277.04|0
1649863800000|2022-04-13 15:30:00|279.82|277.42|279.5|277.1|279.82|277.42|279.5|277.1|0
1649863810000|2022-04-13 15:30:10|279.44|277.04|279.56|277.16|279.56|277.16|279.44|277.04|0
1649863820000|2022-04-13 15:30:20|279.31|276.91|279.82|277.42|279.82|277.42|279.31|276.91|0
1649863830000|2022-04-13 15:30:30|279.94|277.54|280.19|277.79|280.19|277.79|279.94|277.54|0
1649863840000|2022-04-13 15:30:40|280.07|277.67|280.07|277.67|280.19|277.79|280.07|277.67|0
1649863850000|2022-04-13 15:30:50|279.94|277.54|279.82|277.42|279.94|277.54|279.82|277.42|0
1649863860000|2022-04-13 15:31:00|279.94|277.54|280.19|277.79|280.19|277.79|279.94|277.54|0
1649863870000|2022-04-13 15:31:10|280.07|277.67|280.19|277.79|280.19|277.79|280.07|277.67|0
1649863880000|2022-04-13 15:31:20|280.07|277.67|280.19|277.79|280.19|277.79|280.07|277.67|0
1649863890000|2022-04-13 15:31:30|280.13|277.73|280.07|277.67|280.19|277.79|280.07|277.67|0
1649863900000|2022-04-13 15:31:40|280.19|277.79|280.07|277.67|280.19|277.79|280.07|277.67|0
1649863910000|2022-04-13 15:31:50|280.13|277.73|280.19|277.79|280.25|277.85|280.13|277.73|0
1649863920000|2022-04-13 15:32:00|280.13|277.73|280.19|277.79|280.45|278.05|280.13|277.73|0
1649863930000|2022-04-13 15:32:10|280.07|277.67|280.07|277.67|280.19|277.79|280.07|277.67|0
1649863940000|2022-04-13 15:32:20|280.32|277.92|280.45|278.05|280.45|278.05|280.19|277.79|0
1649863950000|2022-04-13 15:32:30|280.32|277.92|280.57|278.17|280.57|278.17|280.32|277.92|0
1649863960000|2022-04-13 15:32:40|280.32|277.92|280.38|277.98|280.38|277.98|280.19|277.79|0
1649863970000|2022-04-13 15:32:50|280.45|278.05|280.57|278.17|280.57|278.17|280.45|278.05|0
1649863980000|2022-04-13 15:33:00|280.63|278.23|280.57|278.17|280.63|278.23|280.57|278.17|0
1649863990000|2022-04-13 15:33:10|280.7|278.3|280.7|278.3|280.7|278.3|280.57|278.17|0
1649864000000|2022-04-13 15:33:20|280.95|278.55|280.82|278.42|280.95|278.55|280.7|278.3|0
1649864010000|2022-04-13 15:33:30|280.95|278.55|280.7|278.3|280.95|278.55|280.7|278.3|0
1649864020000|2022-04-13 15:33:40|280.57|278.17|280.57|278.17|280.82|278.42|280.57|278.17|0
1649864030000|2022-04-13 15:33:50|280.51|278.11|280.51|278.11|280.51|278.11|280.51|278.11|0
1649864040000|2022-04-13 15:34:00|280.7|278.3|280.95|278.55|280.95|278.55|280.7|278.3|0
1649864050000|2022-04-13 15:34:10|281.08|278.68|281.71|279.31|281.71|279.31|281.08|278.68|0
1649864060000|2022-04-13 15:34:20|279.94|277.54|279.87|277.47|279.94|277.54|279.87|277.47|0
1649864070000|2022-04-13 15:34:30|279.81|277.41|280.44|278.04|280.44|278.04|279.81|277.41|0
1649864080000|2022-04-13 15:34:40|280.57|278.17|280.07|277.67|280.57|278.17|280.07|277.67|0
1649864090000|2022-04-13 15:34:50|280|277.6|280.19|277.79|280.32|277.92|280|277.6|0
1649864100000|2022-04-13 15:35:00|280.5|278.1|280.32|277.92|280.7|278.3|280.32|277.92|0
1649864110000|2022-04-13 15:35:10|280.07|277.67|280.32|277.92|280.38|277.98|280.07|277.67|0
1649864120000|2022-04-13 15:35:20|280.19|277.79|280.32|277.92|280.44|278.04|280.19|277.79|0
1649864130000|2022-04-13 15:35:30|280.19|277.79|280.19|277.79|280.44|278.04|280.19|277.79|0
1649864140000|2022-04-13 15:35:40|280.44|278.04|280.57|278.17|280.57|278.17|280.32|277.92|0
1649864150000|2022-04-13 15:35:50|280.44|278.04|280.19|277.79|280.44|278.04|280.19|277.79|0
1649864160000|2022-04-13 15:36:00|279.94|277.54|280.44|278.04|280.44|278.04|279.94|277.54|0
1649864170000|2022-04-13 15:36:10|280.32|277.92|280.44|278.04|280.44|278.04|280.32|277.92|0
1649864180000|2022-04-13 15:36:20|280.57|278.17|280.32|277.92|280.57|278.17|280.32|277.92|0
1649864190000|2022-04-13 15:36:30|280.19|277.79|280.25|277.85|280.32|277.92|280.19|277.79|0
1649864200000|2022-04-13 15:36:40|280.19|277.79|280.07|277.67|280.19|277.79|279.94|277.54|0
1649864210000|2022-04-13 15:36:50|280.13|277.73|279.94|277.54|280.13|277.73|279.94|277.54|0
1649864220000|2022-04-13 15:37:00|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649864230000|2022-04-13 15:37:10|279.56|277.16|279.18|276.78|279.56|277.16|279.18|276.78|0
1649864240000|2022-04-13 15:37:20|279.06|276.66|279.06|276.66|279.18|276.78|279.06|276.66|0
1649864250000|2022-04-13 15:37:30|278.93|276.53|278.93|276.53|278.93|276.53|278.93|276.53|0
1649864260000|2022-04-13 15:37:40|278.81|276.41|278.81|276.41|278.93|276.53|278.81|276.41|0
1649864270000|2022-04-13 15:37:50|278.87|276.47|278.81|276.41|278.93|276.53|278.81|276.41|0
1649864280000|2022-04-13 15:38:00|278.68|276.28|278.56|276.16|278.68|276.28|278.56|276.16|0
1649864290000|2022-04-13 15:38:10|278.68|276.28|278.56|276.16|278.81|276.41|278.56|276.16|0
1649864300000|2022-04-13 15:38:20|278.43|276.03|278.68|276.28|278.68|276.28|278.43|276.03|0
1649864310000|2022-04-13 15:38:30|278.56|276.16|278.68|276.28|278.68|276.28|278.43|276.03|0
1649864320000|2022-04-13 15:38:40|278.81|276.41|278.68|276.28|278.81|276.41|278.62|276.22|0
1649864330000|2022-04-13 15:38:50|278.43|276.03|278.68|276.28|278.68|276.28|278.43|276.03|0
1649864340000|2022-04-13 15:39:00|278.56|276.16|278.68|276.28|278.68|276.28|278.56|276.16|0
1649864350000|2022-04-13 15:39:10|278.56|276.16|278.68|276.28|278.68|276.28|278.56|276.16|0
1649864360000|2022-04-13 15:39:20|278.56|276.16|278.81|276.41|278.81|276.41|278.56|276.16|0
1649864370000|2022-04-13 15:39:30|278.68|276.28|278.81|276.41|278.81|276.41|278.56|276.16|0
1649864380000|2022-04-13 15:39:40|278.68|276.28|278.93|276.53|278.93|276.53|278.68|276.28|0
1649864390000|2022-04-13 15:39:50|278.87|276.47|279.06|276.66|279.18|276.78|278.87|276.47|0
1649864400000|2022-04-13 15:40:00|279.31|276.91|279.06|276.66|279.31|276.91|279.06|276.66|0
1649864410000|2022-04-13 15:40:10|279.18|276.78|278.81|276.41|279.18|276.78|278.81|276.41|0
1649864420000|2022-04-13 15:40:20|278.93|276.53|279.18|276.78|279.31|276.91|278.93|276.53|0
1649864430000|2022-04-13 15:40:30|279.06|276.66|279.12|276.72|279.12|276.72|279.06|276.66|0
1649864440000|2022-04-13 15:40:40|279.18|276.78|279.18|276.78|279.18|276.78|279.18|276.78|0
1649864450000|2022-04-13 15:40:50|279.06|276.66|279.06|276.66|279.06|276.66|278.93|276.53|0
1649864460000|2022-04-13 15:41:00|279.18|276.78|279.06|276.66|279.31|276.91|279.06|276.66|0
1649864470000|2022-04-13 15:41:10|278.93|276.53|278.87|276.47|278.99|276.59|278.87|276.47|0
1649864480000|2022-04-13 15:41:20|278.93|276.53|278.81|276.41|278.93|276.53|278.81|276.41|0
1649864490000|2022-04-13 15:41:30|278.55|276.15|278.43|276.03|278.55|276.15|278.43|276.03|0
1649864500000|2022-04-13 15:41:40|278.3|275.9|278.3|275.9|278.43|276.03|278.3|275.9|0
1649864510000|2022-04-13 15:41:50|278.55|276.15|278.61|276.21|278.61|276.21|278.55|276.15|0
1649864520000|2022-04-13 15:42:00|279.06|276.66|279.06|276.66|279.12|276.72|279.06|276.66|0
1649864530000|2022-04-13 15:42:10|279.18|276.78|279.43|277.03|279.43|277.03|279.18|276.78|0
1649864540000|2022-04-13 15:42:20|279.56|277.16|279.43|277.03|279.56|277.16|279.43|277.03|0
1649864550000|2022-04-13 15:42:30|279.62|277.22|279.69|277.29|279.69|277.29|279.56|277.16|0
1649864560000|2022-04-13 15:42:40|279.56|277.16|279.81|277.41|279.81|277.41|279.56|277.16|0
1649864570000|2022-04-13 15:42:50|279.94|277.54|279.94|277.54|279.94|277.54|279.81|277.41|0
1649864580000|2022-04-13 15:43:00|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1649864590000|2022-04-13 15:43:10|280.19|277.79|280.31|277.91|280.31|277.91|280.19|277.79|0
1649864600000|2022-04-13 15:43:20|280.19|277.79|280.06|277.66|280.19|277.79|280.06|277.66|0
1649864610000|2022-04-13 15:43:30|279.81|277.41|279.43|277.03|279.81|277.41|279.43|277.03|0
1649864620000|2022-04-13 15:43:40|279.68|277.28|279.94|277.54|280.06|277.66|279.68|277.28|0
1649864630000|2022-04-13 15:43:50|279.81|277.41|279.81|277.41|279.94|277.54|279.81|277.41|0
1649864640000|2022-04-13 15:44:00|279.94|277.54|279.68|277.28|279.94|277.54|279.68|277.28|0
1649864650000|2022-04-13 15:44:10|279.94|277.54|279.94|277.54|280.06|277.66|279.94|277.54|0
1649864670000|2022-04-13 15:44:30|279.81|277.41|279.81|277.41|279.81|277.41|279.81|277.41|0
1649864680000|2022-04-13 15:44:40|279.68|277.28|279.56|277.16|279.68|277.28|279.56|277.16|0
1649864690000|2022-04-13 15:44:50|279.68|277.28|279.31|276.91|279.68|277.28|279.31|276.91|0
1649864700000|2022-04-13 15:45:00|279.18|276.78|279.06|276.66|279.18|276.78|279.06|276.66|0
1649864710000|2022-04-13 15:45:10|278.55|276.15|278.55|276.15|278.55|276.15|278.43|276.03|0
1649864720000|2022-04-13 15:45:20|278.8|276.4|278.74|276.34|279.06|276.66|278.74|276.34|0
1649864730000|2022-04-13 15:45:30|278.68|276.28|278.43|276.03|278.74|276.34|278.43|276.03|0
1649864740000|2022-04-13 15:45:40|278.3|275.9|278.05|275.65|278.3|275.9|278.05|275.65|0
1649864750000|2022-04-13 15:45:50|278.18|275.78|277.99|275.59|278.18|275.78|277.93|275.53|0
1649864760000|2022-04-13 15:46:00|278.05|275.65|278.11|275.71|278.18|275.78|278.05|275.65|0
1649864770000|2022-04-13 15:46:10|277.92|275.52|278.3|275.9|278.3|275.9|277.92|275.52|0
1649864780000|2022-04-13 15:46:20|278.68|276.28|278.8|276.4|278.8|276.4|278.68|276.28|0
1649864790000|2022-04-13 15:46:30|278.93|276.53|278.68|276.28|278.93|276.53|278.68|276.28|0
1649864800000|2022-04-13 15:46:40|278.55|276.15|278.61|276.21|278.61|276.21|278.43|276.03|0
1649864810000|2022-04-13 15:46:50|278.55|276.15|278.55|276.15|278.55|276.15|278.55|276.15|0
1649864820000|2022-04-13 15:47:00|278.8|276.4|278.61|276.21|278.8|276.4|278.61|276.21|0
1649864830000|2022-04-13 15:47:10|278.68|276.28|278.3|275.9|278.68|276.28|278.05|275.65|0
1649864840000|2022-04-13 15:47:20|278.43|276.03|278.3|275.9|278.43|276.03|278.3|275.9|0
1649864850000|2022-04-13 15:47:30|278.43|276.03|278.3|275.9|278.43|276.03|278.3|275.9|0
1649864860000|2022-04-13 15:47:40|278.18|275.78|278.55|276.15|278.55|276.15|278.18|275.78|0
1649864870000|2022-04-13 15:47:50|278.36|275.96|278.3|275.9|278.36|275.96|278.3|275.9|0
1649864880000|2022-04-13 15:48:00|278.43|276.03|278.17|275.77|278.43|276.03|278.17|275.77|0
1649864890000|2022-04-13 15:48:10|278.3|275.9|278.68|276.28|278.68|276.28|278.3|275.9|0
1649864900000|2022-04-13 15:48:20|278.43|276.03|278.3|275.9|278.43|276.03|278.24|275.84|0
1649864910000|2022-04-13 15:48:30|278.05|275.65|278.05|275.65|278.05|275.65|277.92|275.52|0
1649864920000|2022-04-13 15:48:40|278.17|275.77|278.23|275.83|278.23|275.83|278.17|275.77|0
1649864930000|2022-04-13 15:48:50|278.43|276.03|278.05|275.65|278.43|276.03|278.05|275.65|0
1649864940000|2022-04-13 15:49:00|277.92|275.52|277.92|275.52|277.92|275.52|277.92|275.52|0
1649864950000|2022-04-13 15:49:10|278.05|275.65|278.17|275.77|278.17|275.77|278.05|275.65|0
1649864960000|2022-04-13 15:49:20|278.05|275.65|278.3|275.9|278.3|275.9|278.05|275.65|0
1649864970000|2022-04-13 15:49:30|278.17|275.77|278.17|275.77|278.17|275.77|278.17|275.77|0
1649864980000|2022-04-13 15:49:40|278.3|275.9|278.05|275.65|278.3|275.9|278.05|275.65|0
1649864990000|2022-04-13 15:49:50|278.11|275.71|278.3|275.9|278.3|275.9|278.11|275.71|0
1649865000000|2022-04-13 15:50:00|278.05|275.65|277.8|275.4|278.05|275.65|277.8|275.4|0
1649865010000|2022-04-13 15:50:10|277.92|275.52|277.8|275.4|277.92|275.52|277.8|275.4|0
1649865020000|2022-04-13 15:50:20|277.55|275.15|277.17|274.77|277.55|275.15|277.17|274.77|0
1649865030000|2022-04-13 15:50:30|277.3|274.9|277.3|274.9|277.42|275.02|277.3|274.9|0
1649865040000|2022-04-13 15:50:40|277.23|274.83|277.42|275.02|277.42|275.02|277.17|274.77|0
1649865050000|2022-04-13 15:50:50|277.3|274.9|277.17|274.77|277.3|274.9|277.05|274.65|0
1649865060000|2022-04-13 15:51:00|277.11|274.71|277.17|274.77|277.17|274.77|276.92|274.52|0
1649865070000|2022-04-13 15:51:10|277.3|274.9|277.17|274.77|277.3|274.9|277.17|274.77|0
1649865080000|2022-04-13 15:51:20|277.23|274.83|277.05|274.65|277.23|274.83|277.05|274.65|0
1649865090000|2022-04-13 15:51:30|277.3|274.9|277.23|274.83|277.3|274.9|277.17|274.77|0
1649865100000|2022-04-13 15:51:40|277.3|274.9|277.05|274.65|277.3|274.9|277.05|274.65|0
1649865110000|2022-04-13 15:51:50|277.17|274.77|276.8|274.4|277.17|274.77|276.67|274.27|0
1649865120000|2022-04-13 15:52:00|276.92|274.52|276.86|274.46|276.92|274.52|276.67|274.27|0
1649865130000|2022-04-13 15:52:10|276.8|274.4|276.67|274.27|276.8|274.4|276.67|274.27|0
1649865150000|2022-04-13 15:52:30|276.8|274.4|276.92|274.52|276.92|274.52|276.8|274.4|0
1649865160000|2022-04-13 15:52:40|276.79|274.39|276.67|274.27|276.79|274.39|276.67|274.27|0
1649865170000|2022-04-13 15:52:50|276.79|274.39|276.98|274.58|276.98|274.58|276.79|274.39|0
1649865180000|2022-04-13 15:53:00|277.05|274.65|277.42|275.02|277.42|275.02|277.05|274.65|0
1649865190000|2022-04-13 15:53:10|277.55|275.15|277.42|275.02|277.55|275.15|277.42|275.02|0
1649865200000|2022-04-13 15:53:20|277.67|275.27|277.55|275.15|277.67|275.27|277.55|275.15|0
1649865210000|2022-04-13 15:53:30|277.42|275.02|277.3|274.9|277.42|275.02|277.3|274.9|0
1649865220000|2022-04-13 15:53:40|277.17|274.77|276.92|274.52|277.17|274.77|276.92|274.52|0
1649865240000|2022-04-13 15:54:00|277.04|274.64|277.17|274.77|277.3|274.9|277.04|274.64|0
1649865250000|2022-04-13 15:54:10|277.29|274.89|277.29|274.89|277.29|274.89|277.17|274.77|0
1649865260000|2022-04-13 15:54:20|277.42|275.02|277.29|274.89|277.42|275.02|277.29|274.89|0
1649865270000|2022-04-13 15:54:30|277.55|275.15|277.42|275.02|277.55|275.15|277.42|275.02|0
1649865280000|2022-04-13 15:54:40|277.04|274.64|277.29|274.89|277.29|274.89|277.04|274.64|0
1649865290000|2022-04-13 15:54:50|277.04|274.64|277.17|274.77|277.17|274.77|277.04|274.64|0
1649865300000|2022-04-13 15:55:00|277.04|274.64|276.98|274.58|277.04|274.64|276.79|274.39|0
1649865310000|2022-04-13 15:55:10|276.92|274.52|277.1|274.7|277.1|274.7|276.92|274.52|0
1649865320000|2022-04-13 15:55:20|277.04|274.64|277.04|274.64|277.17|274.77|277.04|274.64|0
1649865330000|2022-04-13 15:55:30|277.17|274.77|277.04|274.64|277.17|274.77|277.04|274.64|0
1649865340000|2022-04-13 15:55:40|277.1|274.7|276.79|274.39|277.1|274.7|276.79|274.39|0
1649865350000|2022-04-13 15:55:50|276.92|274.52|277.04|274.64|277.04|274.64|276.92|274.52|0
1649865360000|2022-04-13 15:56:00|277.17|274.77|277.17|274.77|277.17|274.77|277.04|274.64|0
1649865370000|2022-04-13 15:56:10|277.29|274.89|277.04|274.64|277.29|274.89|277.04|274.64|0
1649865380000|2022-04-13 15:56:20|276.92|274.52|276.79|274.39|276.92|274.52|276.79|274.39|0
1649865390000|2022-04-13 15:56:30|276.92|274.52|276.79|274.39|276.92|274.52|276.79|274.39|0
1649865400000|2022-04-13 15:56:40|276.67|274.27|276.67|274.27|276.67|274.27|276.67|274.27|0
1649865410000|2022-04-13 15:56:50|276.04|273.64|276.04|273.64|276.04|273.64|276.04|273.64|0
1649865420000|2022-04-13 15:57:00|276.42|274.02|276.54|274.14|276.54|274.14|276.29|273.89|0
1649865430000|2022-04-13 15:57:10|276.67|274.27|276.42|274.02|276.67|274.27|276.29|273.89|0
1649865440000|2022-04-13 15:57:20|276.29|273.89|276.29|273.89|276.29|273.89|276.04|273.64|0
1649865450000|2022-04-13 15:57:30|276.54|274.14|276.79|274.39|276.79|274.39|276.54|274.14|0
1649865460000|2022-04-13 15:57:40|276.85|274.45|276.92|274.52|277.04|274.64|276.85|274.45|0
1649865470000|2022-04-13 15:57:50|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1649865480000|2022-04-13 15:58:00|276.67|274.27|276.67|274.27|276.79|274.39|276.67|274.27|0
1649865490000|2022-04-13 15:58:10|276.54|274.14|276.48|274.08|276.54|274.14|276.42|274.02|0
1649865500000|2022-04-13 15:58:20|276.04|273.64|276.04|273.64|276.04|273.64|276.04|273.64|0
1649865510000|2022-04-13 15:58:30|276.17|273.77|276.17|273.77|276.17|273.77|276.17|273.77|0
1649865520000|2022-04-13 15:58:40|276.23|273.83|276.54|274.14|276.54|274.14|276.17|273.77|0
1649865530000|2022-04-13 15:58:50|276.42|274.02|276.67|274.27|276.67|274.27|276.42|274.02|0
1649865540000|2022-04-13 15:59:00|276.79|274.39|276.92|274.52|276.92|274.52|276.79|274.39|0
1649865550000|2022-04-13 15:59:10|276.98|274.58|277.17|274.77|277.17|274.77|276.98|274.58|0
1649865560000|2022-04-13 15:59:20|276.92|274.52|277.04|274.64|277.04|274.64|276.92|274.52|0
1649865580000|2022-04-13 15:59:40|276.92|274.52|276.67|274.27|277.04|274.64|276.67|274.27|0
1649865590000|2022-04-13 15:59:50|276.79|274.39|276.98|274.58|276.98|274.58|276.79|274.39|0
1649865600000|2022-04-13 16:00:00|277.04|274.64|276.92|274.52|277.04|274.64|276.92|274.52|0
1649865610000|2022-04-13 16:00:10|276.79|274.39|276.79|274.39|276.79|274.39|276.67|274.27|0
1649865620000|2022-04-13 16:00:20|276.92|274.52|276.79|274.39|276.98|274.58|276.79|274.39|0
1649865630000|2022-04-13 16:00:30|276.92|274.52|276.92|274.52|276.92|274.52|276.79|274.39|0
1649865640000|2022-04-13 16:00:40|276.79|274.39|276.67|274.27|276.79|274.39|276.67|274.27|0
1649865650000|2022-04-13 16:00:50|276.79|274.39|276.54|274.14|276.79|274.39|276.54|274.14|0
1649865660000|2022-04-13 16:01:00|276.67|274.27|276.79|274.39|276.79|274.39|276.42|274.02|0
1649865670000|2022-04-13 16:01:10|276.92|274.52|276.67|274.27|276.92|274.52|276.67|274.27|0
1649865680000|2022-04-13 16:01:20|276.73|274.33|276.79|274.39|276.79|274.39|276.54|274.14|0
1649865690000|2022-04-13 16:01:30|276.67|274.27|276.42|274.02|276.67|274.27|276.42|274.02|0
1649865700000|2022-04-13 16:01:40|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1649865710000|2022-04-13 16:01:50|276.42|274.02|276.04|273.64|276.42|274.02|276.04|273.64|0
1649865720000|2022-04-13 16:02:00|276.17|273.77|275.79|273.39|276.17|273.77|275.79|273.39|0
1649865730000|2022-04-13 16:02:10|275.92|273.52|275.92|273.52|275.92|273.52|275.67|273.27|0
1649865740000|2022-04-13 16:02:20|276.04|273.64|276.54|274.14|276.54|274.14|276.04|273.64|0
1649865750000|2022-04-13 16:02:30|276.42|274.02|276.29|273.89|276.42|274.02|276.29|273.89|0
1649865760000|2022-04-13 16:02:40|276.17|273.77|276.42|274.02|276.42|274.02|276.17|273.77|0
1649865770000|2022-04-13 16:02:50|276.35|273.95|276.42|274.02|276.54|274.14|276.29|273.89|0
1649865780000|2022-04-13 16:03:00|276.6|274.2|276.79|274.39|276.79|274.39|276.6|274.2|0
1649865790000|2022-04-13 16:03:10|276.92|274.52|276.92|274.52|277.04|274.64|276.92|274.52|0
1649865800000|2022-04-13 16:03:20|276.98|274.58|276.79|274.39|276.98|274.58|276.67|274.27|0
1649865810000|2022-04-13 16:03:30|276.92|274.52|277.04|274.64|277.04|274.64|276.92|274.52|0
1649865820000|2022-04-13 16:03:40|277.17|274.77|276.92|274.52|277.17|274.77|276.92|274.52|0
1649865830000|2022-04-13 16:03:50|277.04|274.64|277.17|274.77|277.17|274.77|277.04|274.64|0
1649865840000|2022-04-13 16:04:00|277.42|275.02|277.42|275.02|277.42|275.02|277.29|274.89|0
1649865850000|2022-04-13 16:04:10|277.54|275.14|277.67|275.27|277.67|275.27|277.29|274.89|0
1649865860000|2022-04-13 16:04:20|277.79|275.39|277.67|275.27|277.79|275.39|277.67|275.27|0
1649865870000|2022-04-13 16:04:30|277.79|275.39|277.54|275.14|277.79|275.39|277.54|275.14|0
1649865880000|2022-04-13 16:04:40|277.67|275.27|277.79|275.39|277.92|275.52|277.67|275.27|0
1649865890000|2022-04-13 16:04:50|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649865900000|2022-04-13 16:05:00|277.54|275.14|277.54|275.14|277.67|275.27|277.42|275.02|0
1649865910000|2022-04-13 16:05:10|277.67|275.27|277.67|275.27|277.92|275.52|277.67|275.27|0
1649865920000|2022-04-13 16:05:20|277.54|275.14|277.79|275.39|277.79|275.39|277.54|275.14|0
1649865930000|2022-04-13 16:05:30|277.92|275.52|278.04|275.64|278.04|275.64|277.92|275.52|0
1649865940000|2022-04-13 16:05:40|277.92|275.52|277.79|275.39|277.92|275.52|277.67|275.27|0
1649865950000|2022-04-13 16:05:50|277.92|275.52|278.17|275.77|278.17|275.77|277.92|275.52|0
1649865960000|2022-04-13 16:06:00|278.04|275.64|277.67|275.27|278.04|275.64|277.67|275.27|0
1649865970000|2022-04-13 16:06:10|277.54|275.14|277.67|275.27|277.67|275.27|277.42|275.02|0
1649865980000|2022-04-13 16:06:20|277.54|275.14|277.67|275.27|277.67|275.27|277.54|275.14|0
1649865990000|2022-04-13 16:06:30|277.54|275.14|277.54|275.14|277.54|275.14|277.41|275.01|0
1649866000000|2022-04-13 16:06:40|277.67|275.27|277.79|275.39|277.79|275.39|277.67|275.27|0
1649866010000|2022-04-13 16:06:50|277.92|275.52|277.92|275.52|277.92|275.52|277.92|275.52|0
1649866020000|2022-04-13 16:07:00|278.04|275.64|278.17|275.77|278.17|275.77|277.92|275.52|0
1649866030000|2022-04-13 16:07:10|278.04|275.64|278.17|275.77|278.17|275.77|278.04|275.64|0
1649866050000|2022-04-13 16:07:30|278.04|275.64|278.1|275.7|278.1|275.7|278.04|275.64|0
1649866060000|2022-04-13 16:07:40|278.04|275.64|277.79|275.39|278.1|275.7|277.79|275.39|0
1649866070000|2022-04-13 16:07:50|277.92|275.52|277.79|275.39|277.92|275.52|277.79|275.39|0
1649866080000|2022-04-13 16:08:00|277.73|275.33|277.66|275.26|277.79|275.39|277.66|275.26|0
1649866090000|2022-04-13 16:08:10|277.92|275.52|277.92|275.52|277.92|275.52|277.79|275.39|0
1649866100000|2022-04-13 16:08:20|278.04|275.64|278.04|275.64|278.04|275.64|277.92|275.52|0
1649866110000|2022-04-13 16:08:30|277.92|275.52|278.17|275.77|278.17|275.77|277.92|275.52|0
1649866120000|2022-04-13 16:08:40|278.29|275.89|278.17|275.77|278.29|275.89|278.17|275.77|0
1649866130000|2022-04-13 16:08:50|278.29|275.89|277.92|275.52|278.29|275.89|277.92|275.52|0
1649866140000|2022-04-13 16:09:00|278.04|275.64|278.04|275.64|278.04|275.64|278.04|275.64|0
1649866150000|2022-04-13 16:09:10|278.29|275.89|278.29|275.89|278.29|275.89|278.17|275.77|0
1649866160000|2022-04-13 16:09:20|278.17|275.77|278.29|275.89|278.29|275.89|278.04|275.64|0
1649866170000|2022-04-13 16:09:30|278.42|276.02|278.42|276.02|278.54|276.14|278.42|276.02|0
1649866180000|2022-04-13 16:09:40|278.54|276.14|278.67|276.27|278.67|276.27|278.54|276.14|0
1649866190000|2022-04-13 16:09:50|278.79|276.39|278.67|276.27|278.92|276.52|278.67|276.27|0
1649866200000|2022-04-13 16:10:00|278.54|276.14|278.17|275.77|278.54|276.14|278.17|275.77|0
1649866210000|2022-04-13 16:10:10|278.67|276.27|278.92|276.52|278.92|276.52|278.67|276.27|0
1649866220000|2022-04-13 16:10:20|278.79|276.39|278.54|276.14|278.79|276.39|278.54|276.14|0
1649866230000|2022-04-13 16:10:30|278.67|276.27|278.04|275.64|278.67|276.27|278.04|275.64|0
1649866240000|2022-04-13 16:10:40|277.91|275.51|277.41|275.01|277.91|275.51|277.41|275.01|0
1649866250000|2022-04-13 16:10:50|277.54|275.14|277.29|274.89|277.54|275.14|277.04|274.64|0
1649866260000|2022-04-13 16:11:00|277.16|274.76|276.91|274.51|277.16|274.76|276.91|274.51|0
1649866270000|2022-04-13 16:11:10|276.79|274.39|276.41|274.01|276.79|274.39|276.41|274.01|0
1649866280000|2022-04-13 16:11:20|276.29|273.89|276.41|274.01|276.41|274.01|276.29|273.89|0
1649866290000|2022-04-13 16:11:30|276.66|274.26|276.91|274.51|277.04|274.64|276.66|274.26|0
1649866300000|2022-04-13 16:11:40|277.04|274.64|277.16|274.76|277.29|274.89|277.04|274.64|0
1649866310000|2022-04-13 16:11:50|277.29|274.89|277.16|274.76|277.29|274.89|277.1|274.7|0
1649866320000|2022-04-13 16:12:00|277.29|274.89|277.41|275.01|277.41|275.01|277.29|274.89|0
1649866330000|2022-04-13 16:12:10|277.29|274.89|276.91|274.51|277.29|274.89|276.91|274.51|0
1649866340000|2022-04-13 16:12:20|277.04|274.64|276.91|274.51|277.04|274.64|276.91|274.51|0
1649866350000|2022-04-13 16:12:30|276.79|274.39|276.79|274.39|276.79|274.39|276.66|274.26|0
1649866360000|2022-04-13 16:12:40|276.66|274.26|276.79|274.39|276.79|274.39|276.66|274.26|0
1649866370000|2022-04-13 16:12:50|276.85|274.45|277.04|274.64|277.04|274.64|276.85|274.45|0
1649866380000|2022-04-13 16:13:00|276.91|274.51|277.1|274.7|277.16|274.76|276.91|274.51|0
1649866390000|2022-04-13 16:13:10|276.91|274.51|277.16|274.76|277.16|274.76|276.91|274.51|0
1649866400000|2022-04-13 16:13:20|277.04|274.64|276.91|274.51|277.04|274.64|276.91|274.51|0
1649866410000|2022-04-13 16:13:30|276.79|274.39|276.85|274.45|276.85|274.45|276.79|274.39|0
1649866420000|2022-04-13 16:13:40|276.79|274.39|277.04|274.64|277.04|274.64|276.79|274.39|0
1649866430000|2022-04-13 16:13:50|277.16|274.76|277.29|274.89|277.29|274.89|277.16|274.76|0
1649866440000|2022-04-13 16:14:00|277.41|275.01|277.54|275.14|277.54|275.14|277.41|275.01|0
1649866450000|2022-04-13 16:14:10|277.41|275.01|277.29|274.89|277.47|275.07|277.29|274.89|0
1649866460000|2022-04-13 16:14:20|277.41|275.01|277.54|275.14|277.66|275.26|277.41|275.01|0
1649866470000|2022-04-13 16:14:30|277.85|275.45|277.91|275.51|277.91|275.51|277.79|275.39|0
1649866480000|2022-04-13 16:14:40|277.79|275.39|277.79|275.39|277.79|275.39|277.66|275.26|0
1649866490000|2022-04-13 16:14:50|277.91|275.51|278.29|275.89|278.29|275.89|277.91|275.51|0
1649866500000|2022-04-13 16:15:00|278.54|276.14|278.04|275.64|278.54|276.14|278.04|275.64|0
1649866510000|2022-04-13 16:15:10|278.29|275.89|277.91|275.51|278.29|275.89|277.91|275.51|0
1649866520000|2022-04-13 16:15:20|278.16|275.76|278.22|275.82|278.22|275.82|278.16|275.76|0
1649866530000|2022-04-13 16:15:30|278.16|275.76|277.91|275.51|278.29|275.89|277.91|275.51|0
1649866550000|2022-04-13 16:15:50|278.04|275.64|278.04|275.64|278.16|275.76|278.04|275.64|0
1649866560000|2022-04-13 16:16:00|277.91|275.51|277.97|275.57|278.04|275.64|277.91|275.51|0
1649866570000|2022-04-13 16:16:10|277.79|275.39|277.85|275.45|277.91|275.51|277.79|275.39|0
1649866580000|2022-04-13 16:16:20|277.79|275.39|277.85|275.45|277.91|275.51|277.79|275.39|0
1649866590000|2022-04-13 16:16:30|277.79|275.39|278.16|275.76|278.22|275.82|277.79|275.39|0
1649866600000|2022-04-13 16:16:40|278.04|275.64|278.04|275.64|278.04|275.64|278.04|275.64|0
1649866610000|2022-04-13 16:16:50|278.16|275.76|277.91|275.51|278.16|275.76|277.91|275.51|0
1649866620000|2022-04-13 16:17:00|277.85|275.45|277.66|275.26|277.85|275.45|277.66|275.26|0
1649866630000|2022-04-13 16:17:10|278.04|275.64|278.29|275.89|278.29|275.89|277.79|275.39|0
1649866640000|2022-04-13 16:17:20|278.41|276.01|278.79|276.39|278.79|276.39|278.41|276.01|0
1649866650000|2022-04-13 16:17:30|278.66|276.26|278.41|276.01|278.66|276.26|278.41|276.01|0
1649866660000|2022-04-13 16:17:40|278.29|275.89|278.41|276.01|278.41|276.01|278.29|275.89|0
1649866670000|2022-04-13 16:17:50|278.29|275.89|278.16|275.76|278.54|276.14|278.16|275.76|0
1649866680000|2022-04-13 16:18:00|278.04|275.64|278.66|276.26|278.66|276.26|278.04|275.64|0
1649866690000|2022-04-13 16:18:10|279.17|276.77|279.04|276.64|279.17|276.77|279.04|276.64|0
1649866700000|2022-04-13 16:18:20|278.79|276.39|278.85|276.45|279.04|276.64|278.79|276.39|0
1649866710000|2022-04-13 16:18:30|278.92|276.52|278.79|276.39|278.92|276.52|278.79|276.39|0
1649866720000|2022-04-13 16:18:40|278.92|276.52|279.17|276.77|279.17|276.77|278.92|276.52|0
1649866730000|2022-04-13 16:18:50|279.04|276.64|279.29|276.89|279.29|276.89|279.04|276.64|0
1649866740000|2022-04-13 16:19:00|279.42|277.02|279.8|277.4|279.8|277.4|279.42|277.02|0
1649866750000|2022-04-13 16:19:10|280.05|277.65|279.8|277.4|280.05|277.65|279.8|277.4|0
1649866760000|2022-04-13 16:19:20|279.92|277.52|280.05|277.65|280.17|277.77|279.92|277.52|0
1649866770000|2022-04-13 16:19:30|280.17|277.77|280.05|277.65|280.17|277.77|280.05|277.65|0
1649866780000|2022-04-13 16:19:40|279.98|277.58|279.67|277.27|279.98|277.58|279.67|277.27|0
1649866790000|2022-04-13 16:19:50|279.54|277.14|279.67|277.27|279.67|277.27|279.54|277.14|0
1649866800000|2022-04-13 16:20:00|279.35|276.95|279.17|276.77|279.35|276.95|279.1|276.7|0
1649866810000|2022-04-13 16:20:10|279.1|276.7|278.91|276.51|279.1|276.7|278.91|276.51|0
1649866820000|2022-04-13 16:20:20|278.79|276.39|278.79|276.39|278.79|276.39|278.66|276.26|0
1649866830000|2022-04-13 16:20:30|279.29|276.89|279.17|276.77|279.29|276.89|279.17|276.77|0
1649866840000|2022-04-13 16:20:40|279.29|276.89|279.67|277.27|279.67|277.27|279.29|276.89|0
1649866850000|2022-04-13 16:20:50|279.79|277.39|279.6|277.2|279.79|277.39|279.6|277.2|0
1649866860000|2022-04-13 16:21:00|279.42|277.02|279.17|276.77|279.42|277.02|279.17|276.77|0
1649866870000|2022-04-13 16:21:10|279.29|276.89|279.17|276.77|279.29|276.89|279.17|276.77|0
1649866880000|2022-04-13 16:21:20|279.29|276.89|279.67|277.27|279.67|277.27|279.29|276.89|0
1649866890000|2022-04-13 16:21:30|279.79|277.39|279.67|277.27|279.79|277.39|279.67|277.27|0
1649866900000|2022-04-13 16:21:40|279.54|277.14|279.79|277.39|279.79|277.39|279.54|277.14|0
1649866910000|2022-04-13 16:21:50|279.67|277.27|279.79|277.39|279.79|277.39|279.67|277.27|0
1649866920000|2022-04-13 16:22:00|280.3|277.9|280.17|277.77|280.3|277.9|280.17|277.77|0
1649866930000|2022-04-13 16:22:10|280.3|277.9|280.3|277.9|280.42|278.02|280.3|277.9|0
1649866940000|2022-04-13 16:22:20|280.17|277.77|280.42|278.02|280.42|278.02|280.17|277.77|0
1649866950000|2022-04-13 16:22:30|280.55|278.15|280.55|278.15|280.61|278.21|280.55|278.15|0
1649866960000|2022-04-13 16:22:40|280.93|278.53|280.74|278.34|280.93|278.53|280.68|278.28|0
1649866970000|2022-04-13 16:22:50|280.8|278.4|280.8|278.4|280.8|278.4|280.8|278.4|0
1649866980000|2022-04-13 16:23:00|280.93|278.53|280.8|278.4|281.05|278.65|280.8|278.4|0
1649866990000|2022-04-13 16:23:10|280.68|278.28|280.93|278.53|280.93|278.53|280.68|278.28|0
1649867000000|2022-04-13 16:23:20|280.86|278.46|280.61|278.21|280.86|278.46|280.42|278.02|0
1649867010000|2022-04-13 16:23:30|280.68|278.28|280.68|278.28|280.68|278.28|280.55|278.15|0
1649867020000|2022-04-13 16:23:40|280.55|278.15|280.55|278.15|280.55|278.15|280.42|278.02|0
1649867030000|2022-04-13 16:23:50|280.68|278.28|280.55|278.15|280.8|278.4|280.42|278.02|0
1649867040000|2022-04-13 16:24:00|280.42|278.02|280.42|278.02|280.42|278.02|280.36|277.96|0
1649867050000|2022-04-13 16:24:10|280.55|278.15|280.74|278.34|280.74|278.34|280.55|278.15|0
1649867060000|2022-04-13 16:24:20|280.8|278.4|280.61|278.21|280.8|278.4|280.55|278.15|0
1649867070000|2022-04-13 16:24:30|280.55|278.15|280.67|278.27|280.67|278.27|280.55|278.15|0
1649867080000|2022-04-13 16:24:40|280.8|278.4|280.8|278.4|280.8|278.4|280.67|278.27|0
1649867090000|2022-04-13 16:24:50|281.18|278.78|281.18|278.78|281.18|278.78|281.18|278.78|0
1649867100000|2022-04-13 16:25:00|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1649867110000|2022-04-13 16:25:10|281.43|279.03|281.81|279.41|282.06|279.66|281.43|279.03|0
1649867120000|2022-04-13 16:25:20|281.94|279.54|282.06|279.66|282.06|279.66|281.94|279.54|0
1649867130000|2022-04-13 16:25:30|281.94|279.54|282.06|279.66|282.06|279.66|281.81|279.41|0
1649867140000|2022-04-13 16:25:40|282.19|279.79|281.94|279.54|282.19|279.79|281.94|279.54|0
1649867150000|2022-04-13 16:25:50|281.81|279.41|281.68|279.28|281.81|279.41|281.68|279.28|0
1649867160000|2022-04-13 16:26:00|281.49|279.09|281.56|279.16|281.62|279.22|281.43|279.03|0
1649867170000|2022-04-13 16:26:10|281.43|279.03|281.31|278.91|281.43|279.03|281.31|278.91|0
1649867180000|2022-04-13 16:26:20|281.05|278.65|280.67|278.27|281.05|278.65|280.67|278.27|0
1649867190000|2022-04-13 16:26:30|280.8|278.4|280.8|278.4|280.8|278.4|280.8|278.4|0
1649867200000|2022-04-13 16:26:40|280.93|278.53|280.93|278.53|280.93|278.53|280.93|278.53|0
1649867210000|2022-04-13 16:26:50|280.8|278.4|280.67|278.27|280.8|278.4|280.67|278.27|0
1649867220000|2022-04-13 16:27:00|280.8|278.4|280.42|278.02|280.8|278.4|280.42|278.02|0
1649867230000|2022-04-13 16:27:10|280.55|278.15|280.61|278.21|280.61|278.21|280.55|278.15|0
1649867240000|2022-04-13 16:27:20|280.55|278.15|280.3|277.9|280.55|278.15|280.1|277.7|0
1649867250000|2022-04-13 16:27:30|280.17|277.77|279.67|277.27|280.17|277.77|279.67|277.27|0
1649867260000|2022-04-13 16:27:40|279.79|277.39|279.79|277.39|279.92|277.52|279.79|277.39|0
1649867270000|2022-04-13 16:27:50|279.67|277.27|279.92|277.52|280.04|277.64|279.67|277.27|0
1649867280000|2022-04-13 16:28:00|280.04|277.64|280.3|277.9|280.3|277.9|280.04|277.64|0
1649867290000|2022-04-13 16:28:10|280.17|277.77|279.92|277.52|280.17|277.77|279.92|277.52|0
1649867300000|2022-04-13 16:28:20|280.04|277.64|279.92|277.52|280.04|277.64|279.92|277.52|0
1649867310000|2022-04-13 16:28:30|280.04|277.64|280.04|277.64|280.04|277.64|280.04|277.64|0
1649867320000|2022-04-13 16:28:40|280.29|277.89|280.29|277.89|280.29|277.89|280.17|277.77|0
1649867330000|2022-04-13 16:28:50|280.17|277.77|280.04|277.64|280.23|277.83|280.04|277.64|0
1649867340000|2022-04-13 16:29:00|280.29|277.89|280.17|277.77|280.29|277.89|280.17|277.77|0
1649867350000|2022-04-13 16:29:10|279.92|277.52|279.98|277.58|279.98|277.58|279.79|277.39|0
1649867360000|2022-04-13 16:29:20|280.04|277.64|279.98|277.58|280.04|277.64|279.98|277.58|0
1649867370000|2022-04-13 16:29:30|279.92|277.52|279.92|277.52|279.98|277.58|279.92|277.52|0
1649867380000|2022-04-13 16:29:40|279.79|277.39|279.79|277.39|279.79|277.39|279.66|277.26|0
1649867390000|2022-04-13 16:29:50|279.73|277.33|279.66|277.26|279.73|277.33|279.66|277.26|0
1649867400000|2022-04-13 16:30:00|279.85|277.45|279.92|277.52|280.04|277.64|279.79|277.39|0
1649867410000|2022-04-13 16:30:10|280.04|277.64|280.04|277.64|280.04|277.64|280.04|277.64|0
1649867420000|2022-04-13 16:30:20|279.92|277.52|279.92|277.52|280.04|277.64|279.92|277.52|0
1649867430000|2022-04-13 16:30:30|280.04|277.64|280.29|277.89|280.29|277.89|280.04|277.64|0
1649867440000|2022-04-13 16:30:40|280.04|277.64|279.92|277.52|280.04|277.64|279.92|277.52|0
1649867450000|2022-04-13 16:30:50|280.04|277.64|279.98|277.58|280.04|277.64|279.79|277.39|0
1649867460000|2022-04-13 16:31:00|280.04|277.64|280.04|277.64|280.04|277.64|280.04|277.64|0
1649867470000|2022-04-13 16:31:10|279.92|277.52|280.17|277.77|280.17|277.77|279.92|277.52|0
1649867480000|2022-04-13 16:31:20|280.29|277.89|280.29|277.89|280.29|277.89|280.29|277.89|0
1649867490000|2022-04-13 16:31:30|280.42|278.02|280.55|278.15|280.55|278.15|280.42|278.02|0
1649867500000|2022-04-13 16:31:40|280.67|278.27|280.29|277.89|280.67|278.27|280.29|277.89|0
1649867510000|2022-04-13 16:31:50|280.42|278.02|280.55|278.15|280.55|278.15|280.42|278.02|0
1649867520000|2022-04-13 16:32:00|280.42|278.02|280.42|278.02|280.42|278.02|280.42|278.02|0
1649867530000|2022-04-13 16:32:10|280.29|277.89|280.29|277.89|280.29|277.89|280.04|277.64|0
1649867540000|2022-04-13 16:32:20|280.42|278.02|280.17|277.77|280.42|278.02|280.04|277.64|0
1649867550000|2022-04-13 16:32:30|280.1|277.7|280.04|277.64|280.17|277.77|280.04|277.64|0
1649867560000|2022-04-13 16:32:40|279.92|277.52|280.04|277.64|280.04|277.64|279.92|277.52|0
1649867570000|2022-04-13 16:32:50|280.17|277.77|280.42|278.02|280.42|278.02|280.17|277.77|0
1649867580000|2022-04-13 16:33:00|280.48|278.08|280.42|278.02|280.48|278.08|280.42|278.02|0
1649867590000|2022-04-13 16:33:10|280.55|278.15|280.29|277.89|280.61|278.21|280.29|277.89|0
1649867600000|2022-04-13 16:33:20|280.55|278.15|280.29|277.89|280.55|278.15|280.29|277.89|0
1649867610000|2022-04-13 16:33:30|280.42|278.02|280.54|278.14|280.54|278.14|280.42|278.02|0
1649867620000|2022-04-13 16:33:40|280.42|278.02|280.54|278.14|280.54|278.14|280.42|278.02|0
1649867630000|2022-04-13 16:33:50|280.67|278.27|280.54|278.14|280.67|278.27|280.54|278.14|0
1649867640000|2022-04-13 16:34:00|280.35|277.95|280.29|277.89|280.35|277.95|280.29|277.89|0
1649867650000|2022-04-13 16:34:10|280.54|278.14|280.67|278.27|280.67|278.27|280.48|278.08|0
1649867660000|2022-04-13 16:34:20|280.61|278.21|280.92|278.52|280.92|278.52|280.54|278.14|0
1649867670000|2022-04-13 16:34:30|281.43|279.03|281.55|279.15|281.68|279.28|281.43|279.03|0
1649867680000|2022-04-13 16:34:40|281.18|278.78|280.92|278.52|281.18|278.78|280.92|278.52|0
1649867690000|2022-04-13 16:34:50|281.11|278.71|281.18|278.78|281.18|278.78|281.11|278.71|0
1649867700000|2022-04-13 16:35:00|281.43|279.03|281.81|279.41|281.81|279.41|281.43|279.03|0
1649867710000|2022-04-13 16:35:10|281.93|279.53|281.93|279.53|282.06|279.66|281.93|279.53|0
1649867720000|2022-04-13 16:35:20|281.68|279.28|281.81|279.41|281.81|279.41|281.68|279.28|0
1649867730000|2022-04-13 16:35:30|282.06|279.66|282.06|279.66|282.06|279.66|281.93|279.53|0
1649867740000|2022-04-13 16:35:40|281.93|279.53|282.19|279.79|282.19|279.79|281.93|279.53|0
1649867750000|2022-04-13 16:35:50|282.31|279.91|282.31|279.91|282.31|279.91|282.31|279.91|0
1649867760000|2022-04-13 16:36:00|282.06|279.66|282.31|279.91|282.44|280.04|282.06|279.66|0
1649867770000|2022-04-13 16:36:10|282.19|279.79|282.06|279.66|282.19|279.79|281.93|279.53|0
1649867780000|2022-04-13 16:36:20|281.93|279.53|282.37|279.97|282.37|279.97|281.93|279.53|0
1649867790000|2022-04-13 16:36:30|282.31|279.91|282.06|279.66|282.31|279.91|282.06|279.66|0
1649867800000|2022-04-13 16:36:40|282.19|279.79|281.93|279.53|282.19|279.79|281.93|279.53|0
1649867810000|2022-04-13 16:36:50|282.06|279.66|281.68|279.28|282.06|279.66|281.68|279.28|0
1649867820000|2022-04-13 16:37:00|282.12|279.72|281.93|279.53|282.12|279.72|281.93|279.53|0
1649867830000|2022-04-13 16:37:10|282.06|279.66|281.93|279.53|282.06|279.66|281.93|279.53|0
1649867840000|2022-04-13 16:37:20|282.06|279.66|282.06|279.66|282.06|279.66|281.93|279.53|0
1649867850000|2022-04-13 16:37:30|281.93|279.53|282.06|279.66|282.06|279.66|281.93|279.53|0
1649867860000|2022-04-13 16:37:40|281.99|279.59|281.68|279.28|281.99|279.59|281.68|279.28|0
1649867870000|2022-04-13 16:37:50|281.93|279.53|281.93|279.53|281.93|279.53|281.81|279.41|0
1649867880000|2022-04-13 16:38:00|282.06|279.66|281.93|279.53|282.06|279.66|281.93|279.53|0
1649867890000|2022-04-13 16:38:10|282.06|279.66|281.93|279.53|282.06|279.66|281.93|279.53|0
1649867900000|2022-04-13 16:38:20|281.81|279.41|281.68|279.28|281.93|279.53|281.68|279.28|0
1649867910000|2022-04-13 16:38:30|281.81|279.41|282.06|279.66|282.06|279.66|281.81|279.41|0
1649867920000|2022-04-13 16:38:40|281.93|279.53|281.93|279.53|282.06|279.66|281.93|279.53|0
1649867930000|2022-04-13 16:38:50|281.81|279.41|281.8|279.4|281.93|279.53|281.8|279.4|0
1649867940000|2022-04-13 16:39:00|281.68|279.28|281.99|279.59|281.99|279.59|281.55|279.15|0
1649867950000|2022-04-13 16:39:10|281.8|279.4|281.8|279.4|281.93|279.53|281.8|279.4|0
1649867960000|2022-04-13 16:39:20|281.93|279.53|281.93|279.53|282.06|279.66|281.93|279.53|0
1649867980000|2022-04-13 16:39:40|281.8|279.4|281.93|279.53|281.93|279.53|281.8|279.4|0
1649867990000|2022-04-13 16:39:50|282.06|279.66|281.8|279.4|282.06|279.66|281.8|279.4|0
1649868000000|2022-04-13 16:40:00|281.93|279.53|282.18|279.78|282.18|279.78|281.93|279.53|0
1649868010000|2022-04-13 16:40:10|282.06|279.66|281.93|279.53|282.06|279.66|281.93|279.53|0
1649868020000|2022-04-13 16:40:20|281.99|279.59|281.87|279.47|281.99|279.59|281.87|279.47|0
1649868030000|2022-04-13 16:40:30|281.8|279.4|282.24|279.84|282.24|279.84|281.8|279.4|0
1649868040000|2022-04-13 16:40:40|282.31|279.91|282.94|280.54|283.07|280.67|282.31|279.91|0
1649868050000|2022-04-13 16:40:50|282.82|280.42|283.07|280.67|283.07|280.67|282.31|279.91|0
1649868060000|2022-04-13 16:41:00|282.82|280.42|283.07|280.67|283.07|280.67|282.82|280.42|0
1649868070000|2022-04-13 16:41:10|282.94|280.54|282.82|280.42|282.94|280.54|282.69|280.29|0
1649868080000|2022-04-13 16:41:20|282.75|280.35|282.82|280.42|282.94|280.54|282.69|280.29|0
1649868090000|2022-04-13 16:41:30|282.94|280.54|282.94|280.54|282.94|280.54|282.82|280.42|0
1649868100000|2022-04-13 16:41:40|282.82|280.42|282.94|280.54|282.94|280.54|282.82|280.42|0
1649868110000|2022-04-13 16:41:50|282.82|280.42|282.94|280.54|282.94|280.54|282.82|280.42|0
1649868120000|2022-04-13 16:42:00|282.82|280.42|282.69|280.29|282.82|280.42|282.56|280.16|0
1649868130000|2022-04-13 16:42:10|282.56|280.16|282.56|280.16|282.62|280.22|282.56|280.16|0
1649868140000|2022-04-13 16:42:20|282.69|280.29|282.82|280.42|282.82|280.42|282.69|280.29|0
1649868150000|2022-04-13 16:42:30|282.69|280.29|282.69|280.29|282.69|280.29|282.69|280.29|0
1649868160000|2022-04-13 16:42:40|282.82|280.42|282.82|280.42|282.82|280.42|282.82|280.42|0
1649868170000|2022-04-13 16:42:50|282.69|280.29|282.82|280.42|282.82|280.42|282.69|280.29|0
1649868180000|2022-04-13 16:43:00|282.94|280.54|282.88|280.48|282.94|280.54|282.88|280.48|0
1649868190000|2022-04-13 16:43:10|282.94|280.54|283.32|280.92|283.32|280.92|282.94|280.54|0
1649868200000|2022-04-13 16:43:20|283.38|280.98|283.58|281.18|283.58|281.18|283.38|280.98|0
1649868210000|2022-04-13 16:43:30|283.7|281.3|283.58|281.18|283.7|281.3|283.58|281.18|0
1649868220000|2022-04-13 16:43:40|283.51|281.11|283.58|281.18|283.58|281.18|283.51|281.11|0
1649868230000|2022-04-13 16:43:50|283.7|281.3|283.64|281.24|283.7|281.3|283.58|281.18|0
1649868240000|2022-04-13 16:44:00|283.7|281.3|283.96|281.56|283.96|281.56|283.7|281.3|0
1649868250000|2022-04-13 16:44:10|284.21|281.81|284.27|281.87|284.34|281.94|284.21|281.81|0
1649868260000|2022-04-13 16:44:20|284.34|281.94|284.46|282.06|284.46|282.06|284.21|281.81|0
1649868270000|2022-04-13 16:44:30|284.34|281.94|284.27|281.87|284.34|281.94|284.21|281.81|0
1649868280000|2022-04-13 16:44:40|284.21|281.81|284.34|281.94|284.34|281.94|284.21|281.81|0
1649868290000|2022-04-13 16:44:50|284.46|282.06|284.34|281.94|284.59|282.19|284.34|281.94|0
1649868300000|2022-04-13 16:45:00|284.46|282.06|284.46|282.06|284.59|282.19|284.46|282.06|0
1649868310000|2022-04-13 16:45:10|284.59|282.19|284.46|282.06|284.59|282.19|284.46|282.06|0
1649868320000|2022-04-13 16:45:20|284.34|281.94|284.46|282.06|284.46|282.06|284.34|281.94|0
1649868330000|2022-04-13 16:45:30|284.59|282.19|284.72|282.32|284.72|282.32|284.59|282.19|0
1649868340000|2022-04-13 16:45:40|284.59|282.19|284.59|282.19|284.72|282.32|284.46|282.06|0
1649868350000|2022-04-13 16:45:50|284.65|282.25|284.59|282.19|284.72|282.32|284.59|282.19|0
1649868360000|2022-04-13 16:46:00|284.46|282.06|284.21|281.81|284.46|282.06|284.08|281.68|0
1649868370000|2022-04-13 16:46:10|284.34|281.94|284.59|282.19|284.59|282.19|284.21|281.81|0
1649868380000|2022-04-13 16:46:20|284.46|282.06|284.46|282.06|284.46|282.06|284.46|282.06|0
1649868390000|2022-04-13 16:46:30|284.4|282|284.4|282|284.4|282|284.4|282|0
1649868400000|2022-04-13 16:46:40|284.34|281.94|284.34|281.94|284.34|281.94|284.08|281.68|0
1649868410000|2022-04-13 16:46:50|284.46|282.06|284.46|282.06|284.59|282.19|284.46|282.06|0
1649868420000|2022-04-13 16:47:00|284.59|282.19|284.34|281.94|284.59|282.19|284.34|281.94|0
1649868430000|2022-04-13 16:47:10|284.27|281.87|284.34|281.94|284.34|281.94|284.21|281.81|0
1649868440000|2022-04-13 16:47:20|284.4|282|284.21|281.81|284.4|282|284.21|281.81|0
1649868450000|2022-04-13 16:47:30|284.34|281.94|284.21|281.81|284.34|281.94|284.21|281.81|0
1649868460000|2022-04-13 16:47:40|284.08|281.68|284.34|281.94|284.34|281.94|284.08|281.68|0
1649868470000|2022-04-13 16:47:50|284.46|282.06|284.52|282.12|284.52|282.12|284.34|281.94|0
1649868480000|2022-04-13 16:48:00|284.46|282.06|284.59|282.19|284.72|282.32|284.46|282.06|0
1649868490000|2022-04-13 16:48:10|284.72|282.32|284.46|282.06|284.72|282.32|284.46|282.06|0
1649868500000|2022-04-13 16:48:20|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1649868510000|2022-04-13 16:48:30|284.65|282.25|284.72|282.32|284.72|282.32|284.59|282.19|0
1649868520000|2022-04-13 16:48:40|284.59|282.19|284.46|282.06|284.59|282.19|284.46|282.06|0
1649868530000|2022-04-13 16:48:50|284.4|282|284.34|281.94|284.4|282|284.34|281.94|0
1649868540000|2022-04-13 16:49:00|284.4|282|284.46|282.06|284.59|282.19|284.4|282|0
1649868550000|2022-04-13 16:49:10|284.34|281.94|284.08|281.68|284.34|281.94|284.08|281.68|0
1649868560000|2022-04-13 16:49:20|283.95|281.55|283.83|281.43|284.01|281.61|283.83|281.43|0
1649868570000|2022-04-13 16:49:30|283.7|281.3|283.83|281.43|283.83|281.43|283.7|281.3|0
1649868580000|2022-04-13 16:49:40|283.7|281.3|283.95|281.55|283.95|281.55|283.7|281.3|0
1649868590000|2022-04-13 16:49:50|283.76|281.36|283.95|281.55|283.95|281.55|283.76|281.36|0
1649868600000|2022-04-13 16:50:00|283.83|281.43|284.21|281.81|284.21|281.81|283.83|281.43|0
1649868610000|2022-04-13 16:50:10|284.08|281.68|284.21|281.81|284.21|281.81|284.08|281.68|0
1649868620000|2022-04-13 16:50:20|284.33|281.93|284.21|281.81|284.33|281.93|284.21|281.81|0
1649868630000|2022-04-13 16:50:30|284.08|281.68|283.83|281.43|284.08|281.68|283.83|281.43|0
1649868640000|2022-04-13 16:50:40|283.7|281.3|283.83|281.43|283.83|281.43|283.63|281.23|0
1649868650000|2022-04-13 16:50:50|283.7|281.3|283.83|281.43|283.83|281.43|283.57|281.17|0
1649868660000|2022-04-13 16:51:00|284.01|281.61|283.95|281.55|284.08|281.68|283.95|281.55|0
1649868670000|2022-04-13 16:51:10|284.08|281.68|284.21|281.81|284.21|281.81|284.08|281.68|0
1649868680000|2022-04-13 16:51:20|284.08|281.68|284.01|281.61|284.08|281.68|283.95|281.55|0
1649868690000|2022-04-13 16:51:30|283.83|281.43|284.08|281.68|284.08|281.68|283.83|281.43|0
1649868700000|2022-04-13 16:51:40|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1649868710000|2022-04-13 16:51:50|283.83|281.43|283.7|281.3|283.83|281.43|283.7|281.3|0
1649868720000|2022-04-13 16:52:00|283.83|281.43|283.76|281.36|283.83|281.43|283.7|281.3|0
1649868730000|2022-04-13 16:52:10|283.83|281.43|283.57|281.17|283.83|281.43|283.57|281.17|0
1649868740000|2022-04-13 16:52:20|283.45|281.05|283.45|281.05|283.57|281.17|283.45|281.05|0
1649868750000|2022-04-13 16:52:30|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1649868760000|2022-04-13 16:52:40|283.19|280.79|283.19|280.79|283.19|280.79|283.19|280.79|0
1649868770000|2022-04-13 16:52:50|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1649868780000|2022-04-13 16:53:00|283.44|281.04|283.32|280.92|283.44|281.04|283.32|280.92|0
1649868790000|2022-04-13 16:53:10|283.25|280.85|283.19|280.79|283.25|280.85|283.19|280.79|0
1649868800000|2022-04-13 16:53:20|283.06|280.66|283.06|280.66|283.19|280.79|283.06|280.66|0
1649868810000|2022-04-13 16:53:30|282.94|280.54|282.81|280.41|282.94|280.54|282.81|280.41|0
1649868820000|2022-04-13 16:53:40|282.94|280.54|282.94|280.54|283.19|280.79|282.94|280.54|0
1649868830000|2022-04-13 16:53:50|283.19|280.79|283.19|280.79|283.19|280.79|283.12|280.72|0
1649868840000|2022-04-13 16:54:00|283.32|280.92|283.57|281.17|283.76|281.36|283.32|280.92|0
1649868850000|2022-04-13 16:54:10|283.44|281.04|283.32|280.92|283.57|281.17|283.32|280.92|0
1649868860000|2022-04-13 16:54:20|283.19|280.79|283.32|280.92|283.32|280.92|283.19|280.79|0
1649868870000|2022-04-13 16:54:30|283.44|281.04|283.57|281.17|283.57|281.17|283.44|281.04|0
1649868880000|2022-04-13 16:54:40|283.44|281.04|283.19|280.79|283.44|281.04|283.19|280.79|0
1649868890000|2022-04-13 16:54:50|283.06|280.66|281.73|279.33|283.19|280.79|281.73|279.33|0
1649868900000|2022-04-13 16:55:00|281.79|279.39|283.69|281.29|283.69|281.29|281.79|279.39|0
1649868910000|2022-04-13 16:55:10|283.81|281.41|283.43|281.03|283.81|281.41|283.43|281.03|0
1649868920000|2022-04-13 16:55:20|282.99|280.59|282.8|280.4|282.99|280.59|282.8|280.4|0
1649868930000|2022-04-13 16:55:30|282.67|280.27|282.73|280.33|282.8|280.4|282.67|280.27|0
1649868940000|2022-04-13 16:55:40|282.67|280.27|282.58|280.18|282.99|280.59|282.58|280.18|0
1649868950000|2022-04-13 16:55:50|282.77|280.37|282.71|280.31|282.77|280.37|282.64|280.24|0
1649868960000|2022-04-13 16:56:00|282.07|279.67|282.2|279.8|282.2|279.8|282.07|279.67|0
1649868970000|2022-04-13 16:56:10|282.33|279.93|282.14|279.74|282.33|279.93|282.14|279.74|0
1649868980000|2022-04-13 16:56:20|282.2|279.8|282.07|279.67|282.2|279.8|281.95|279.55|0
1649869000000|2022-04-13 16:56:40|282.2|279.8|282.33|279.93|282.33|279.93|282.2|279.8|0
1649869010000|2022-04-13 16:56:50|282.2|279.8|282.26|279.86|282.33|279.93|282.2|279.8|0
1649869020000|2022-04-13 16:57:00|282.2|279.8|281.7|279.3|282.2|279.8|281.7|279.3|0
1649869030000|2022-04-13 16:57:10|281.57|279.17|281.7|279.3|281.7|279.3|281.57|279.17|0
1649869040000|2022-04-13 16:57:20|281.57|279.17|281.57|279.17|281.69|279.29|281.57|279.17|0
1649869050000|2022-04-13 16:57:30|281.69|279.29|281.57|279.17|281.69|279.29|281.44|279.04|0
1649869060000|2022-04-13 16:57:40|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649869070000|2022-04-13 16:57:50|281.57|279.17|281.95|279.55|281.95|279.55|281.57|279.17|0
1649869080000|2022-04-13 16:58:00|281.82|279.42|282.07|279.67|282.07|279.67|281.69|279.29|0
1649869090000|2022-04-13 16:58:10|282.13|279.73|282.2|279.8|282.2|279.8|282.07|279.67|0
1649869100000|2022-04-13 16:58:20|282.07|279.67|281.95|279.55|282.07|279.67|281.95|279.55|0
1649869110000|2022-04-13 16:58:30|281.69|279.29|281.57|279.17|281.69|279.29|281.5|279.1|0
1649869120000|2022-04-13 16:58:40|281.44|279.04|281.32|278.92|281.44|279.04|281.32|278.92|0
1649869130000|2022-04-13 16:58:50|281.38|278.98|281.19|278.79|281.44|279.04|281.19|278.79|0
1649869140000|2022-04-13 16:59:00|281.06|278.66|281.57|279.17|281.57|279.17|281.06|278.66|0
1649869150000|2022-04-13 16:59:10|281.69|279.29|281.69|279.29|281.69|279.29|281.69|279.29|0
1649869160000|2022-04-13 16:59:20|281.82|279.42|281.32|278.92|281.82|279.42|281.32|278.92|0
1649869170000|2022-04-13 16:59:30|281.19|278.79|281.19|278.79|281.19|278.79|281.19|278.79|0
1649869180000|2022-04-13 16:59:40|281.57|279.17|281.57|279.17|281.57|279.17|281.57|279.17|0
1649869190000|2022-04-13 16:59:50|281.32|278.92|281.32|278.92|281.57|279.17|281.32|278.92|0
1649869200000|2022-04-13 17:00:00|281.57|279.17|281.32|278.92|281.57|279.17|281.32|278.92|0
1649869210000|2022-04-13 17:00:10|281.31|278.91|281.57|279.17|281.57|279.17|281.31|278.91|0
1649869230000|2022-04-13 17:00:30|281.44|279.04|281.69|279.29|281.69|279.29|281.44|279.04|0
1649869240000|2022-04-13 17:00:40|281.82|279.42|281.95|279.55|281.95|279.55|281.82|279.42|0
1649869250000|2022-04-13 17:00:50|281.88|279.48|281.82|279.42|281.88|279.48|281.69|279.29|0
1649869260000|2022-04-13 17:01:00|281.95|279.55|281.95|279.55|281.95|279.55|281.82|279.42|0
1649869270000|2022-04-13 17:01:10|282.07|279.67|282.07|279.67|282.07|279.67|282.07|279.67|0
1649869280000|2022-04-13 17:01:20|282.2|279.8|282.07|279.67|282.2|279.8|282.07|279.67|0
1649869290000|2022-04-13 17:01:30|281.82|279.42|281.95|279.55|281.95|279.55|281.69|279.29|0
1649869300000|2022-04-13 17:01:40|282.07|279.67|282.33|279.93|282.33|279.93|282.07|279.67|0
1649869310000|2022-04-13 17:01:50|282.45|280.05|282.33|279.93|282.45|280.05|282.26|279.86|0
1649869320000|2022-04-13 17:02:00|281.82|279.42|281.06|278.66|281.82|279.42|281.06|278.66|0
1649869330000|2022-04-13 17:02:10|281.37|278.97|281.57|279.17|281.57|279.17|281.31|278.91|0
1649869340000|2022-04-13 17:02:20|281.69|279.29|281.95|279.55|281.95|279.55|281.69|279.29|0
1649869350000|2022-04-13 17:02:30|281.69|279.29|282.45|280.05|282.45|280.05|281.69|279.29|0
1649869360000|2022-04-13 17:02:40|282.32|279.92|282.45|280.05|282.45|280.05|282.32|279.92|0
1649869370000|2022-04-13 17:02:50|282.58|280.18|282.83|280.43|282.83|280.43|282.58|280.18|0
1649869380000|2022-04-13 17:03:00|282.58|280.18|282.83|280.43|282.83|280.43|282.58|280.18|0
1649869390000|2022-04-13 17:03:10|282.7|280.3|283.21|280.81|283.21|280.81|282.7|280.3|0
1649869400000|2022-04-13 17:03:20|283.08|280.68|283.27|280.87|283.27|280.87|283.08|280.68|0
1649869410000|2022-04-13 17:03:30|283.21|280.81|283.08|280.68|283.21|280.81|283.08|280.68|0
1649869420000|2022-04-13 17:03:40|282.96|280.56|282.96|280.56|283.21|280.81|282.96|280.56|0
1649869430000|2022-04-13 17:03:50|282.83|280.43|282.96|280.56|282.96|280.56|282.7|280.3|0
1649869440000|2022-04-13 17:04:00|283.34|280.94|283.21|280.81|283.34|280.94|283.21|280.81|0
1649869450000|2022-04-13 17:04:10|283.27|280.87|283.21|280.81|283.27|280.87|283.08|280.68|0
1649869460000|2022-04-13 17:04:20|283.08|280.68|282.7|280.3|283.08|280.68|282.7|280.3|0
1649869470000|2022-04-13 17:04:30|282.58|280.18|282.64|280.24|282.64|280.24|282.45|280.05|0
1649869480000|2022-04-13 17:04:40|282.83|280.43|282.96|280.56|282.96|280.56|282.83|280.43|0
1649869490000|2022-04-13 17:04:50|282.83|280.43|282.58|280.18|282.83|280.43|282.58|280.18|0
1649869500000|2022-04-13 17:05:00|282.32|279.92|282.45|280.05|282.58|280.18|282.32|279.92|0
1649869510000|2022-04-13 17:05:10|282.32|279.92|282.76|280.36|282.76|280.36|282.32|279.92|0
1649869520000|2022-04-13 17:05:20|282.7|280.3|282.58|280.18|282.7|280.3|282.58|280.18|0
1649869530000|2022-04-13 17:05:30|282.32|279.92|282.38|279.98|282.38|279.98|282.32|279.92|0
1649869540000|2022-04-13 17:05:40|282.32|279.92|282.64|280.24|282.64|280.24|282.32|279.92|0
1649869550000|2022-04-13 17:05:50|282.7|280.3|282.96|280.56|282.96|280.56|282.7|280.3|0
1649869560000|2022-04-13 17:06:00|283.08|280.68|283.34|280.94|283.34|280.94|283.08|280.68|0
1649869570000|2022-04-13 17:06:10|283.21|280.81|282.96|280.56|283.21|280.81|282.83|280.43|0
1649869580000|2022-04-13 17:06:20|283.08|280.68|283.08|280.68|283.08|280.68|282.96|280.56|0
1649869590000|2022-04-13 17:06:30|283.34|280.94|283.21|280.81|283.34|280.94|283.21|280.81|0
1649869600000|2022-04-13 17:06:40|283.34|280.94|282.83|280.43|283.34|280.94|282.83|280.43|0
1649869610000|2022-04-13 17:06:50|282.45|280.05|282.38|279.98|282.45|280.05|282.38|279.98|0
1649869620000|2022-04-13 17:07:00|282.45|280.05|282.32|279.92|282.45|280.05|282.32|279.92|0
1649869630000|2022-04-13 17:07:10|282.45|280.05|282.96|280.56|282.96|280.56|282.45|280.05|0
1649869640000|2022-04-13 17:07:20|282.76|280.36|282.96|280.56|282.96|280.56|282.76|280.36|0
1649869650000|2022-04-13 17:07:30|282.76|280.36|282.83|280.43|282.83|280.43|282.76|280.36|0
1649869660000|2022-04-13 17:07:40|282.96|280.56|282.7|280.3|282.96|280.56|282.7|280.3|0
1649869670000|2022-04-13 17:07:50|282.76|280.36|282.64|280.24|282.76|280.36|282.58|280.18|0
1649869680000|2022-04-13 17:08:00|282.58|280.18|282.51|280.11|282.58|280.18|282.45|280.05|0
1649869690000|2022-04-13 17:08:10|282.7|280.3|282.58|280.18|282.83|280.43|282.58|280.18|0
1649869700000|2022-04-13 17:08:20|282.7|280.3|282.83|280.43|282.83|280.43|282.7|280.3|0
1649869710000|2022-04-13 17:08:30|282.95|280.55|282.89|280.49|282.95|280.55|282.89|280.49|0
1649869720000|2022-04-13 17:08:40|283.14|280.74|283.14|280.74|283.14|280.74|283.14|280.74|0
1649869730000|2022-04-13 17:08:50|282.95|280.55|282.95|280.55|282.95|280.55|282.83|280.43|0
1649869740000|2022-04-13 17:09:00|282.83|280.43|282.7|280.3|282.89|280.49|282.7|280.3|0
1649869750000|2022-04-13 17:09:10|282.83|280.43|283.08|280.68|283.08|280.68|282.83|280.43|0
1649869760000|2022-04-13 17:09:20|282.95|280.55|283.21|280.81|283.21|280.81|282.95|280.55|0
1649869770000|2022-04-13 17:09:30|283.33|280.93|283.59|281.19|283.59|281.19|283.27|280.87|0
1649869780000|2022-04-13 17:09:40|283.71|281.31|283.46|281.06|283.71|281.31|283.46|281.06|0
1649869790000|2022-04-13 17:09:50|283.52|281.12|283.21|280.81|283.52|281.12|283.21|280.81|0
1649869800000|2022-04-13 17:10:00|283.08|280.68|283.08|280.68|283.21|280.81|283.08|280.68|0
1649869810000|2022-04-13 17:10:10|282.95|280.55|283.21|280.81|283.21|280.81|282.95|280.55|0
1649869820000|2022-04-13 17:10:20|283.08|280.68|283.08|280.68|283.08|280.68|283.08|280.68|0
1649869830000|2022-04-13 17:10:30|282.95|280.55|283.01|280.61|283.01|280.61|282.95|280.55|0
1649869840000|2022-04-13 17:10:40|282.95|280.55|282.95|280.55|283.08|280.68|282.95|280.55|0
1649869850000|2022-04-13 17:10:50|283.08|280.68|283.46|281.06|283.52|281.12|283.08|280.68|0
1649869860000|2022-04-13 17:11:00|283.59|281.19|283.71|281.31|283.71|281.31|283.59|281.19|0
1649869870000|2022-04-13 17:11:10|283.59|281.19|284.22|281.82|284.22|281.82|283.59|281.19|0
1649869880000|2022-04-13 17:11:20|284.35|281.95|284.35|281.95|284.48|282.08|284.35|281.95|0
1649869890000|2022-04-13 17:11:30|284.48|282.08|284.48|282.08|284.98|282.58|284.48|282.08|0
1649869900000|2022-04-13 17:11:40|284.6|282.2|284.22|281.82|284.6|282.2|284.22|281.82|0
1649869910000|2022-04-13 17:11:50|284.35|281.95|284.22|281.82|284.35|281.95|284.22|281.82|0
1649869920000|2022-04-13 17:12:00|284.35|281.95|284.35|281.95|284.48|282.08|284.35|281.95|0
1649869930000|2022-04-13 17:12:10|284.48|282.08|284.35|281.95|284.48|282.08|284.35|281.95|0
1649869940000|2022-04-13 17:12:20|284.41|282.01|284.6|282.2|284.6|282.2|284.41|282.01|0
1649869950000|2022-04-13 17:12:30|284.73|282.33|284.86|282.46|284.86|282.46|284.73|282.33|0
1649869960000|2022-04-13 17:12:40|284.98|282.58|284.86|282.46|284.98|282.58|284.86|282.46|0
1649869970000|2022-04-13 17:12:50|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1649869980000|2022-04-13 17:13:00|284.86|282.46|284.6|282.2|284.86|282.46|284.6|282.2|0
1649869990000|2022-04-13 17:13:10|284.47|282.07|284.35|281.95|284.47|282.07|284.35|281.95|0
1649870000000|2022-04-13 17:13:20|284.47|282.07|284.47|282.07|284.6|282.2|284.47|282.07|0
1649870010000|2022-04-13 17:13:30|284.73|282.33|284.6|282.2|284.73|282.33|284.47|282.07|0
1649870020000|2022-04-13 17:13:40|284.47|282.07|284.47|282.07|284.47|282.07|284.35|281.95|0
1649870030000|2022-04-13 17:13:50|284.35|281.95|284.35|281.95|284.35|281.95|284.35|281.95|0
1649870040000|2022-04-13 17:14:00|284.22|281.82|283.97|281.57|284.22|281.82|283.97|281.57|0
1649870050000|2022-04-13 17:14:10|284.09|281.69|283.84|281.44|284.09|281.69|283.84|281.44|0
1649870060000|2022-04-13 17:14:20|283.71|281.31|283.59|281.19|283.71|281.31|283.59|281.19|0
1649870070000|2022-04-13 17:14:30|283.84|281.44|283.71|281.31|283.84|281.44|283.71|281.31|0
1649870080000|2022-04-13 17:14:40|283.59|281.19|283.71|281.31|283.84|281.44|283.59|281.19|0
1649870090000|2022-04-13 17:14:50|283.59|281.19|283.59|281.19|283.59|281.19|283.46|281.06|0
1649870100000|2022-04-13 17:15:00|283.46|281.06|283.33|280.93|283.46|281.06|283.33|280.93|0
1649870110000|2022-04-13 17:15:10|283.46|281.06|283.59|281.19|283.59|281.19|283.46|281.06|0
1649870120000|2022-04-13 17:15:20|283.84|281.44|283.59|281.19|283.84|281.44|283.59|281.19|0
1649870130000|2022-04-13 17:15:30|283.46|281.06|283.84|281.44|283.84|281.44|283.46|281.06|0
1649870140000|2022-04-13 17:15:40|283.71|281.31|283.59|281.19|283.71|281.31|283.59|281.19|0
1649870150000|2022-04-13 17:15:50|283.71|281.31|284.09|281.69|284.09|281.69|283.71|281.31|0
1649870160000|2022-04-13 17:16:00|283.97|281.57|283.97|281.57|284.09|281.69|283.97|281.57|0
1649870170000|2022-04-13 17:16:10|283.9|281.5|283.97|281.57|283.97|281.57|283.84|281.44|0
1649870180000|2022-04-13 17:16:20|283.84|281.44|283.9|281.5|283.9|281.5|283.84|281.44|0
1649870190000|2022-04-13 17:16:30|283.84|281.44|284.09|281.69|284.09|281.69|283.84|281.44|0
1649870200000|2022-04-13 17:16:40|283.97|281.57|284.09|281.69|284.09|281.69|283.97|281.57|0
1649870210000|2022-04-13 17:16:50|283.97|281.57|283.97|281.57|283.97|281.57|283.97|281.57|0
1649870220000|2022-04-13 17:17:00|284.03|281.63|283.97|281.57|284.22|281.82|283.97|281.57|0
1649870240000|2022-04-13 17:17:20|284.15|281.75|283.97|281.57|284.15|281.75|283.97|281.57|0
1649870250000|2022-04-13 17:17:30|284.09|281.69|283.84|281.44|284.09|281.69|283.84|281.44|0
1649870260000|2022-04-13 17:17:40|283.97|281.57|283.71|281.31|283.97|281.57|283.71|281.31|0
1649870270000|2022-04-13 17:17:50|283.46|281.06|283.71|281.31|283.71|281.31|283.46|281.06|0
1649870280000|2022-04-13 17:18:00|283.84|281.44|283.84|281.44|283.84|281.44|283.71|281.31|0
1649870290000|2022-04-13 17:18:10|283.71|281.31|283.71|281.31|283.71|281.31|283.58|281.18|0
1649870300000|2022-04-13 17:18:20|283.65|281.25|283.71|281.31|283.71|281.31|283.58|281.18|0
1649870310000|2022-04-13 17:18:30|283.65|281.25|283.84|281.44|283.84|281.44|283.65|281.25|0
1649870320000|2022-04-13 17:18:40|283.96|281.56|283.96|281.56|283.96|281.56|283.96|281.56|0
1649870330000|2022-04-13 17:18:50|284.22|281.82|284.22|281.82|284.28|281.88|284.22|281.82|0
1649870340000|2022-04-13 17:19:00|284.09|281.69|284.22|281.82|284.22|281.82|284.09|281.69|0
1649870350000|2022-04-13 17:19:10|284.09|281.69|284.22|281.82|284.22|281.82|284.09|281.69|0
1649870360000|2022-04-13 17:19:20|284.09|281.69|284.09|281.69|284.09|281.69|283.96|281.56|0
1649870370000|2022-04-13 17:19:30|283.96|281.56|283.71|281.31|283.96|281.56|283.71|281.31|0
1649870380000|2022-04-13 17:19:40|283.64|281.24|283.58|281.18|283.64|281.24|283.46|281.06|0
1649870390000|2022-04-13 17:19:50|283.46|281.06|283.58|281.18|283.58|281.18|283.46|281.06|0
1649870400000|2022-04-13 17:20:00|283.84|281.44|283.96|281.56|283.96|281.56|283.84|281.44|0
1649870410000|2022-04-13 17:20:10|284.09|281.69|284.09|281.69|284.09|281.69|283.96|281.56|0
1649870420000|2022-04-13 17:20:20|283.84|281.44|284.09|281.69|284.09|281.69|283.84|281.44|0
1649870430000|2022-04-13 17:20:30|284.22|281.82|284.09|281.69|284.22|281.82|284.09|281.69|0
1649870440000|2022-04-13 17:20:40|284.22|281.82|284.09|281.69|284.22|281.82|283.96|281.56|0
1649870450000|2022-04-13 17:20:50|283.96|281.56|283.96|281.56|284.09|281.69|283.84|281.44|0
1649870460000|2022-04-13 17:21:00|284.09|281.69|284.09|281.69|284.09|281.69|284.09|281.69|0
1649870470000|2022-04-13 17:21:10|283.96|281.56|283.84|281.44|283.96|281.56|283.84|281.44|0
1649870480000|2022-04-13 17:21:20|283.96|281.56|284.22|281.82|284.22|281.82|283.96|281.56|0
1649870490000|2022-04-13 17:21:30|284.34|281.94|284.34|281.94|284.34|281.94|284.34|281.94|0
1649870500000|2022-04-13 17:21:40|284.22|281.82|284.22|281.82|284.22|281.82|284.22|281.82|0
1649870510000|2022-04-13 17:21:50|284.28|281.88|284.47|282.07|284.47|282.07|284.28|281.88|0
1649870520000|2022-04-13 17:22:00|284.28|281.88|284.22|281.82|284.34|281.94|284.22|281.82|0
1649870530000|2022-04-13 17:22:10|284.09|281.69|284.15|281.75|284.15|281.75|284.09|281.69|0
1649870540000|2022-04-13 17:22:20|284.09|281.69|284.09|281.69|284.09|281.69|284.09|281.69|0
1649870550000|2022-04-13 17:22:30|284.22|281.82|283.96|281.56|284.22|281.82|283.96|281.56|0
1649870560000|2022-04-13 17:22:40|284.22|281.82|284.22|281.82|284.22|281.82|284.09|281.69|0
1649870570000|2022-04-13 17:22:50|284.09|281.69|284.09|281.69|284.09|281.69|284.02|281.62|0
1649870580000|2022-04-13 17:23:00|284.22|281.82|284.47|282.07|284.47|282.07|284.22|281.82|0
1649870590000|2022-04-13 17:23:10|284.4|282|284.34|281.94|284.4|282|284.34|281.94|0
1649870600000|2022-04-13 17:23:20|284.47|282.07|284.4|282|284.47|282.07|284.34|281.94|0
1649870610000|2022-04-13 17:23:30|284.34|281.94|284.28|281.88|284.34|281.94|284.09|281.69|0
1649870620000|2022-04-13 17:23:40|284.34|281.94|284.47|282.07|284.47|282.07|284.34|281.94|0
1649870630000|2022-04-13 17:23:50|284.72|282.32|284.72|282.32|284.72|282.32|284.72|282.32|0
1649870640000|2022-04-13 17:24:00|284.85|282.45|285.17|282.77|285.23|282.83|284.85|282.45|0
1649870650000|2022-04-13 17:24:10|285.11|282.71|285.11|282.71|285.11|282.71|285.11|282.71|0
1649870660000|2022-04-13 17:24:20|285.23|282.83|285.11|282.71|285.23|282.83|285.11|282.71|0
1649870670000|2022-04-13 17:24:30|284.98|282.58|284.47|282.07|284.98|282.58|284.47|282.07|0
1649870680000|2022-04-13 17:24:40|284.34|281.94|284.47|282.07|284.47|282.07|284.34|281.94|0
1649870690000|2022-04-13 17:24:50|284.34|281.94|284.34|281.94|284.34|281.94|284.09|281.69|0
1649870700000|2022-04-13 17:25:00|284.09|281.69|284.09|281.69|284.22|281.82|284.09|281.69|0
1649870710000|2022-04-13 17:25:10|283.96|281.56|283.71|281.31|283.96|281.56|283.71|281.31|0
1649870720000|2022-04-13 17:25:20|283.83|281.43|283.83|281.43|283.83|281.43|283.71|281.31|0
1649870730000|2022-04-13 17:25:30|283.71|281.31|283.58|281.18|283.71|281.31|283.58|281.18|0
1649870740000|2022-04-13 17:25:40|283.45|281.05|283.07|280.67|283.45|281.05|283.07|280.67|0
1649870750000|2022-04-13 17:25:50|283.2|280.8|283.07|280.67|283.2|280.8|283.07|280.67|0
1649870760000|2022-04-13 17:26:00|282.57|280.17|282.69|280.29|282.82|280.42|282.57|280.17|0
1649870770000|2022-04-13 17:26:10|282.95|280.55|282.69|280.29|282.95|280.55|282.69|280.29|0
1649870780000|2022-04-13 17:26:20|282.57|280.17|282.57|280.17|282.57|280.17|282.57|280.17|0
1649870790000|2022-04-13 17:26:30|282.69|280.29|282.82|280.42|283.01|280.61|282.69|280.29|0
1649870800000|2022-04-13 17:26:40|282.75|280.35|282.69|280.29|282.75|280.35|282.69|280.29|0
1649870810000|2022-04-13 17:26:50|282.31|279.91|282.44|280.04|282.44|280.04|282.31|279.91|0
1649870820000|2022-04-13 17:27:00|282.31|279.91|282.44|280.04|282.44|280.04|282.31|279.91|0
1649870830000|2022-04-13 17:27:10|282.57|280.17|282.44|280.04|282.57|280.17|282.44|280.04|0
1649870840000|2022-04-13 17:27:20|282.57|280.17|282.95|280.55|282.95|280.55|282.57|280.17|0
1649870850000|2022-04-13 17:27:30|282.69|280.29|282.69|280.29|282.82|280.42|282.69|280.29|0
1649870860000|2022-04-13 17:27:40|282.57|280.17|282.57|280.17|282.69|280.29|282.57|280.17|0
1649870870000|2022-04-13 17:27:50|282.44|280.04|282.44|280.04|282.44|280.04|282.31|279.91|0
1649870880000|2022-04-13 17:28:00|282.57|280.17|282.31|279.91|282.57|280.17|282.31|279.91|0
1649870890000|2022-04-13 17:28:10|282.19|279.79|282.44|280.04|282.57|280.17|282.19|279.79|0
1649870900000|2022-04-13 17:28:20|282.57|280.17|282.69|280.29|282.82|280.42|282.57|280.17|0
1649870910000|2022-04-13 17:28:30|282.82|280.42|282.82|280.42|283.07|280.67|282.82|280.42|0
1649870920000|2022-04-13 17:28:40|282.69|280.29|282.44|280.04|282.69|280.29|282.44|280.04|0
1649870930000|2022-04-13 17:28:50|282.31|279.91|282.44|280.04|282.5|280.1|282.31|279.91|0
1649870940000|2022-04-13 17:29:00|282.57|280.17|282.69|280.29|282.69|280.29|282.57|280.17|0
1649870950000|2022-04-13 17:29:10|282.57|280.17|282.69|280.29|282.69|280.29|282.57|280.17|0
1649870960000|2022-04-13 17:29:20|282.82|280.42|283.07|280.67|283.07|280.67|282.82|280.42|0
1649870970000|2022-04-13 17:29:30|283.01|280.61|282.95|280.55|283.07|280.67|282.95|280.55|0
1649870980000|2022-04-13 17:29:40|282.82|280.42|282.69|280.29|282.82|280.42|282.69|280.29|0
1649870990000|2022-04-13 17:29:50|282.75|280.35|282.95|280.55|282.95|280.55|282.69|280.29|0
1649871000000|2022-04-13 17:30:00|282.82|280.42|282.95|280.55|283.2|280.8|282.82|280.42|0
1649871010000|2022-04-13 17:30:10|282.82|280.42|282.95|280.55|282.95|280.55|282.82|280.42|0
1649871020000|2022-04-13 17:30:20|283.07|280.67|282.57|280.17|283.07|280.67|282.57|280.17|0
1649871030000|2022-04-13 17:30:30|282.69|280.29|282.88|280.48|282.88|280.48|282.69|280.29|0
1649871040000|2022-04-13 17:30:40|282.82|280.42|282.95|280.55|282.95|280.55|282.82|280.42|0
1649871050000|2022-04-13 17:30:50|283.07|280.67|282.82|280.42|283.07|280.67|282.82|280.42|0
1649871060000|2022-04-13 17:31:00|282.69|280.29|282.44|280.04|282.69|280.29|282.44|280.04|0
1649871070000|2022-04-13 17:31:10|282.31|279.91|282.06|279.66|282.31|279.91|282.06|279.66|0
1649871080000|2022-04-13 17:31:20|282.19|279.79|282.19|279.79|282.31|279.91|282.19|279.79|0
1649871090000|2022-04-13 17:31:30|282.31|279.91|282.37|279.97|282.44|280.04|282.31|279.91|0
1649871100000|2022-04-13 17:31:40|282.31|279.91|282.25|279.85|282.31|279.91|282.19|279.79|0
1649871110000|2022-04-13 17:31:50|282.44|280.04|282.37|279.97|282.44|280.04|282.31|279.91|0
1649871120000|2022-04-13 17:32:00|282.44|280.04|282.44|280.04|282.44|280.04|282.31|279.91|0
1649871130000|2022-04-13 17:32:10|282.31|279.91|282.56|280.16|282.56|280.16|282.31|279.91|0
1649871140000|2022-04-13 17:32:20|282.69|280.29|282.44|280.04|282.69|280.29|282.44|280.04|0
1649871150000|2022-04-13 17:32:30|282.37|279.97|282.44|280.04|282.44|280.04|282.31|279.91|0
1649871160000|2022-04-13 17:32:40|282.31|279.91|282.56|280.16|282.56|280.16|282.31|279.91|0
1649871170000|2022-04-13 17:32:50|282.44|280.04|282.06|279.66|282.44|280.04|282.06|279.66|0
1649871180000|2022-04-13 17:33:00|281.93|279.53|281.81|279.41|281.93|279.53|281.68|279.28|0
1649871190000|2022-04-13 17:33:10|281.74|279.34|281.43|279.03|281.74|279.34|281.43|279.03|0
1649871200000|2022-04-13 17:33:20|281.3|278.9|281.43|279.03|281.43|279.03|281.3|278.9|0
1649871210000|2022-04-13 17:33:30|281.55|279.15|281.55|279.15|281.55|279.15|281.43|279.03|0
1649871220000|2022-04-13 17:33:40|281.3|278.9|281.43|279.03|281.55|279.15|281.3|278.9|0
1649871230000|2022-04-13 17:33:50|281.17|278.77|281.43|279.03|281.43|279.03|281.17|278.77|0
1649871240000|2022-04-13 17:34:00|281.3|278.9|281.17|278.77|281.3|278.9|281.17|278.77|0
1649871250000|2022-04-13 17:34:10|281.3|278.9|281.05|278.65|281.3|278.9|281.05|278.65|0
1649871260000|2022-04-13 17:34:20|280.92|278.52|280.67|278.27|281.05|278.65|280.67|278.27|0
1649871270000|2022-04-13 17:34:30|280.8|278.4|281.17|278.77|281.17|278.77|280.8|278.4|0
1649871280000|2022-04-13 17:34:40|281.05|278.65|280.8|278.4|281.05|278.65|280.8|278.4|0
1649871290000|2022-04-13 17:34:50|280.73|278.33|280.8|278.4|280.92|278.52|280.73|278.33|0
1649871300000|2022-04-13 17:35:00|281.05|278.65|281.05|278.65|281.05|278.65|280.92|278.52|0
1649871310000|2022-04-13 17:35:10|280.92|278.52|280.54|278.14|280.92|278.52|280.54|278.14|0
1649871320000|2022-04-13 17:35:20|280.67|278.27|280.42|278.02|280.67|278.27|280.42|278.02|0
1649871330000|2022-04-13 17:35:30|280.54|278.14|280.54|278.14|280.54|278.14|280.54|278.14|0
1649871340000|2022-04-13 17:35:40|280.67|278.27|280.67|278.27|280.8|278.4|280.67|278.27|0
1649871350000|2022-04-13 17:35:50|280.54|278.14|280.42|278.02|280.54|278.14|280.42|278.02|0
1649871360000|2022-04-13 17:36:00|280.16|277.76|280.29|277.89|280.42|278.02|280.04|277.64|0
1649871370000|2022-04-13 17:36:10|280.16|277.76|279.41|277.01|280.16|277.76|279.41|277.01|0
1649871380000|2022-04-13 17:36:20|279.28|276.88|279.54|277.14|279.54|277.14|279.28|276.88|0
1649871390000|2022-04-13 17:36:30|279.79|277.39|279.79|277.39|279.79|277.39|279.79|277.39|0
1649871400000|2022-04-13 17:36:40|279.91|277.51|279.6|277.2|279.91|277.51|279.6|277.2|0
1649871410000|2022-04-13 17:36:50|279.66|277.26|279.66|277.26|279.66|277.26|279.6|277.2|0
1649871420000|2022-04-13 17:37:00|279.54|277.14|279.66|277.26|279.66|277.26|279.54|277.14|0
1649871430000|2022-04-13 17:37:10|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649871440000|2022-04-13 17:37:20|279.41|277.01|279.16|276.76|279.47|277.07|279.16|276.76|0
1649871450000|2022-04-13 17:37:30|279.28|276.88|279.16|276.76|279.28|276.88|279.16|276.76|0
1649871460000|2022-04-13 17:37:40|279.54|277.14|279.66|277.26|279.72|277.32|279.53|277.13|0
1649871470000|2022-04-13 17:37:50|279.79|277.39|279.66|277.26|279.79|277.39|279.66|277.26|0
1649871480000|2022-04-13 17:38:00|279.72|277.32|279.79|277.39|279.79|277.39|279.66|277.26|0
1649871490000|2022-04-13 17:38:10|279.91|277.51|280.04|277.64|280.04|277.64|279.91|277.51|0
1649871500000|2022-04-13 17:38:20|279.97|277.57|280.04|277.64|280.04|277.64|279.97|277.57|0
1649871510000|2022-04-13 17:38:30|279.91|277.51|280.04|277.64|280.04|277.64|279.91|277.51|0
1649871520000|2022-04-13 17:38:40|279.97|277.57|280.04|277.64|280.04|277.64|279.97|277.57|0
1649871530000|2022-04-13 17:38:50|279.91|277.51|279.97|277.57|279.97|277.57|279.91|277.51|0
1649871540000|2022-04-13 17:39:00|280.04|277.64|279.91|277.51|280.04|277.64|279.91|277.51|0
1649871550000|2022-04-13 17:39:10|279.85|277.45|279.66|277.26|279.91|277.51|279.66|277.26|0
1649871560000|2022-04-13 17:39:20|279.79|277.39|279.79|277.39|279.91|277.51|279.79|277.39|0
1649871570000|2022-04-13 17:39:30|279.91|277.51|280.04|277.64|280.04|277.64|279.79|277.39|0
1649871580000|2022-04-13 17:39:40|279.91|277.51|279.91|277.51|279.91|277.51|279.91|277.51|0
1649871590000|2022-04-13 17:39:50|279.97|277.57|279.97|277.57|279.97|277.57|279.85|277.45|0
1649871600000|2022-04-13 17:40:00|279.91|277.51|279.91|277.51|280.16|277.76|279.91|277.51|0
1649871610000|2022-04-13 17:40:10|279.79|277.39|279.53|277.13|279.91|277.51|279.53|277.13|0
1649871620000|2022-04-13 17:40:20|279.66|277.26|279.79|277.39|279.79|277.39|279.66|277.26|0
1649871630000|2022-04-13 17:40:30|279.91|277.51|279.85|277.45|279.91|277.51|279.66|277.26|0
1649871640000|2022-04-13 17:40:40|279.79|277.39|280.04|277.64|280.04|277.64|279.79|277.39|0
1649871650000|2022-04-13 17:40:50|279.91|277.51|280.04|277.64|280.04|277.64|279.91|277.51|0
1649871660000|2022-04-13 17:41:00|280.16|277.76|279.66|277.26|280.16|277.76|279.66|277.26|0
1649871670000|2022-04-13 17:41:10|279.79|277.39|279.79|277.39|279.79|277.39|279.79|277.39|0
1649871680000|2022-04-13 17:41:20|279.66|277.26|279.41|277.01|279.66|277.26|279.41|277.01|0
1649871690000|2022-04-13 17:41:30|279.47|277.07|279.47|277.07|279.47|277.07|279.47|277.07|0
1649871700000|2022-04-13 17:41:40|279.53|277.13|279.66|277.26|279.66|277.26|279.53|277.13|0
1649871710000|2022-04-13 17:41:50|279.53|277.13|279.72|277.32|279.72|277.32|279.53|277.13|0
1649871720000|2022-04-13 17:42:00|279.78|277.38|279.66|277.26|279.78|277.38|279.66|277.26|0
1649871730000|2022-04-13 17:42:10|279.53|277.13|279.41|277.01|279.53|277.13|279.41|277.01|0
1649871740000|2022-04-13 17:42:20|279.53|277.13|279.47|277.07|279.53|277.13|279.47|277.07|0
1649871750000|2022-04-13 17:42:30|279.53|277.13|279.66|277.26|279.66|277.26|279.53|277.13|0
1649871760000|2022-04-13 17:42:40|279.78|277.38|279.78|277.38|279.84|277.44|279.78|277.38|0
1649871770000|2022-04-13 17:42:50|279.66|277.26|279.66|277.26|279.66|277.26|279.53|277.13|0
1649871780000|2022-04-13 17:43:00|279.78|277.38|279.78|277.38|279.78|277.38|279.78|277.38|0
1649871790000|2022-04-13 17:43:10|279.66|277.26|279.78|277.38|279.78|277.38|279.66|277.26|0
1649871800000|2022-04-13 17:43:20|279.72|277.32|279.78|277.38|279.78|277.38|279.66|277.26|0
1649871810000|2022-04-13 17:43:30|279.66|277.26|279.53|277.13|279.66|277.26|279.53|277.13|0
1649871820000|2022-04-13 17:43:40|279.66|277.26|279.53|277.13|279.66|277.26|279.47|277.07|0
1649871830000|2022-04-13 17:43:50|279.41|277.01|279.66|277.26|279.66|277.26|279.41|277.01|0
1649871840000|2022-04-13 17:44:00|280.04|277.64|279.84|277.44|280.04|277.64|279.84|277.44|0
1649871850000|2022-04-13 17:44:10|279.78|277.38|279.91|277.51|279.91|277.51|279.66|277.26|0
1649871860000|2022-04-13 17:44:20|279.78|277.38|279.78|277.38|279.78|277.38|279.78|277.38|0
1649871870000|2022-04-13 17:44:30|279.91|277.51|279.84|277.44|279.91|277.51|279.78|277.38|0
1649871880000|2022-04-13 17:44:40|279.78|277.38|279.78|277.38|279.84|277.44|279.78|277.38|0
1649871890000|2022-04-13 17:44:50|279.66|277.26|279.84|277.44|279.84|277.44|279.66|277.26|0
1649871900000|2022-04-13 17:45:00|279.78|277.38|279.78|277.38|279.78|277.38|279.78|277.38|0
1649871910000|2022-04-13 17:45:10|279.66|277.26|279.78|277.38|279.78|277.38|279.66|277.26|0
1649871920000|2022-04-13 17:45:20|279.91|277.51|280.03|277.63|280.03|277.63|279.91|277.51|0
1649871930000|2022-04-13 17:45:30|279.91|277.51|279.78|277.38|279.91|277.51|279.78|277.38|0
1649871940000|2022-04-13 17:45:40|279.72|277.32|280.03|277.63|280.03|277.63|279.72|277.32|0
1649871950000|2022-04-13 17:45:50|280.16|277.76|280.16|277.76|280.16|277.76|280.16|277.76|0
1649871960000|2022-04-13 17:46:00|280.1|277.7|280.03|277.63|280.1|277.7|280.03|277.63|0
1649871970000|2022-04-13 17:46:10|280.29|277.89|280.54|278.14|280.54|278.14|280.29|277.89|0
1649871980000|2022-04-13 17:46:20|280.41|278.01|280.29|277.89|280.54|278.14|280.29|277.89|0
1649872000000|2022-04-13 17:46:40|280.16|277.76|280.09|277.69|280.16|277.76|280.03|277.63|0
1649872010000|2022-04-13 17:46:50|280.16|277.76|280.03|277.63|280.16|277.76|279.91|277.51|0
1649872020000|2022-04-13 17:47:00|279.91|277.51|279.53|277.13|279.91|277.51|279.53|277.13|0
1649872030000|2022-04-13 17:47:10|279.41|277.01|279.53|277.13|279.66|277.26|279.41|277.01|0
1649872040000|2022-04-13 17:47:20|279.66|277.26|278.51|276.11|279.66|277.26|278.38|275.98|0
1649872050000|2022-04-13 17:47:30|278.38|275.98|278.26|275.86|278.38|275.98|278.26|275.86|0
1649872060000|2022-04-13 17:47:40|278.38|275.98|278.76|276.36|278.76|276.36|278.26|275.86|0
1649872070000|2022-04-13 17:47:50|278.63|276.23|278.51|276.11|278.63|276.23|278.51|276.11|0
1649872080000|2022-04-13 17:48:00|278.38|275.98|279.84|277.44|279.84|277.44|278.38|275.98|0
1649872090000|2022-04-13 17:48:10|279.96|277.56|279.36|276.96|279.96|277.56|279.11|276.71|0
1649872100000|2022-04-13 17:48:20|279.24|276.84|279.17|276.77|279.24|276.84|279.17|276.77|0
1649872110000|2022-04-13 17:48:30|279.24|276.84|279.36|276.96|279.36|276.96|279.11|276.71|0
1649872120000|2022-04-13 17:48:40|279.24|276.84|279.17|276.77|279.24|276.84|279.11|276.71|0
1649872130000|2022-04-13 17:48:50|279.24|276.84|279.49|277.09|279.49|277.09|279.24|276.84|0
1649872140000|2022-04-13 17:49:00|279.36|276.96|279.61|277.21|279.61|277.21|279.36|276.96|0
1649872150000|2022-04-13 17:49:10|279.36|276.96|279.67|277.27|279.74|277.34|279.36|276.96|0
1649872160000|2022-04-13 17:49:20|279.61|277.21|279.74|277.34|279.86|277.46|279.61|277.21|0
1649872170000|2022-04-13 17:49:30|279.61|277.21|279.61|277.21|279.74|277.34|279.61|277.21|0
1649872180000|2022-04-13 17:49:40|279.74|277.34|279.86|277.46|279.86|277.46|279.74|277.34|0
1649872190000|2022-04-13 17:49:50|279.99|277.59|279.99|277.59|279.99|277.59|279.92|277.52|0
1649872200000|2022-04-13 17:50:00|279.86|277.46|279.99|277.59|279.99|277.59|279.86|277.46|0
1649872210000|2022-04-13 17:50:10|279.74|277.34|279.61|277.21|279.86|277.46|279.61|277.21|0
1649872220000|2022-04-13 17:50:20|279.36|276.96|279.36|276.96|279.36|276.96|279.36|276.96|0
1649872230000|2022-04-13 17:50:30|279.23|276.83|279.23|276.83|279.36|276.96|279.23|276.83|0
1649872240000|2022-04-13 17:50:40|279.36|276.96|279.36|276.96|279.49|277.09|279.36|276.96|0
1649872250000|2022-04-13 17:50:50|279.49|277.09|279.86|277.46|279.86|277.46|279.49|277.09|0
1649872260000|2022-04-13 17:51:00|279.74|277.34|279.36|276.96|279.74|277.34|279.36|276.96|0
1649872270000|2022-04-13 17:51:10|279.49|277.09|279.86|277.46|279.86|277.46|279.49|277.09|0
1649872280000|2022-04-13 17:51:20|279.92|277.52|279.99|277.59|279.99|277.59|279.86|277.46|0
1649872290000|2022-04-13 17:51:30|279.92|277.52|279.86|277.46|279.99|277.59|279.86|277.46|0
1649872310000|2022-04-13 17:51:50|279.99|277.59|279.61|277.21|279.99|277.59|279.49|277.09|0
1649872320000|2022-04-13 17:52:00|279.74|277.34|279.36|276.96|279.74|277.34|279.36|276.96|0
1649872330000|2022-04-13 17:52:10|279.23|276.83|279.49|277.09|279.49|277.09|279.23|276.83|0
1649872340000|2022-04-13 17:52:20|279.36|276.96|279.23|276.83|279.36|276.96|279.23|276.83|0
1649872350000|2022-04-13 17:52:30|278.98|276.58|279.04|276.64|279.11|276.71|278.98|276.58|0
1649872360000|2022-04-13 17:52:40|278.98|276.58|279.11|276.71|279.11|276.71|278.98|276.58|0
1649872370000|2022-04-13 17:52:50|279.17|276.77|279.36|276.96|279.36|276.96|279.17|276.77|0
1649872380000|2022-04-13 17:53:00|279.48|277.08|279.36|276.96|279.48|277.08|279.36|276.96|0
1649872390000|2022-04-13 17:53:10|279.48|277.08|279.48|277.08|279.61|277.21|279.36|276.96|0
1649872400000|2022-04-13 17:53:20|279.36|276.96|278.92|276.52|279.36|276.96|278.92|276.52|0
1649872410000|2022-04-13 17:53:30|278.86|276.46|278.73|276.33|278.86|276.46|278.6|276.2|0
1649872420000|2022-04-13 17:53:40|278.92|276.52|279.23|276.83|279.23|276.83|278.92|276.52|0
1649872430000|2022-04-13 17:53:50|279.11|276.71|278.98|276.58|279.11|276.71|278.98|276.58|0
1649872440000|2022-04-13 17:54:00|278.86|276.46|278.86|276.46|278.86|276.46|278.73|276.33|0
1649872450000|2022-04-13 17:54:10|278.98|276.58|279.11|276.71|279.11|276.71|278.98|276.58|0
1649872460000|2022-04-13 17:54:20|279.23|276.83|279.11|276.71|279.23|276.83|279.11|276.71|0
1649872470000|2022-04-13 17:54:30|278.86|276.46|278.86|276.46|278.86|276.46|278.86|276.46|0
1649872480000|2022-04-13 17:54:40|278.98|276.58|279.11|276.71|279.11|276.71|278.98|276.58|0
1649872490000|2022-04-13 17:54:50|278.86|276.46|278.98|276.58|278.98|276.58|278.86|276.46|0
1649872500000|2022-04-13 17:55:00|279.11|276.71|279.04|276.64|279.11|276.71|279.04|276.64|0
1649872510000|2022-04-13 17:55:10|279.23|276.83|278.98|276.58|279.23|276.83|278.98|276.58|0
1649872520000|2022-04-13 17:55:20|279.11|276.71|279.11|276.71|279.23|276.83|279.11|276.71|0
1649872530000|2022-04-13 17:55:30|279.23|276.83|279.23|276.83|279.36|276.96|279.23|276.83|0
1649872540000|2022-04-13 17:55:40|279.04|276.64|279.23|276.83|279.23|276.83|278.98|276.58|0
1649872550000|2022-04-13 17:55:50|279.11|276.71|279.11|276.71|279.11|276.71|279.11|276.71|0
1649872560000|2022-04-13 17:56:00|278.98|276.58|279.04|276.64|279.11|276.71|278.98|276.58|0
1649872570000|2022-04-13 17:56:10|279.11|276.71|279.23|276.83|279.23|276.83|278.98|276.58|0
1649872580000|2022-04-13 17:56:20|278.98|276.58|278.92|276.52|279.04|276.64|278.92|276.52|0
1649872590000|2022-04-13 17:56:30|278.85|276.45|278.98|276.58|279.11|276.71|278.85|276.45|0
1649872600000|2022-04-13 17:56:40|278.85|276.45|278.6|276.2|278.85|276.45|278.6|276.2|0
1649872610000|2022-04-13 17:56:50|278.73|276.33|278.85|276.45|278.98|276.58|278.73|276.33|0
1649872620000|2022-04-13 17:57:00|278.91|276.51|278.79|276.39|278.91|276.51|278.73|276.33|0
1649872630000|2022-04-13 17:57:10|278.98|276.58|279.23|276.83|279.23|276.83|278.98|276.58|0
1649872640000|2022-04-13 17:57:20|279.17|276.77|279.23|276.83|279.23|276.83|279.11|276.71|0
1649872650000|2022-04-13 17:57:30|279.36|276.96|278.98|276.58|279.36|276.96|278.98|276.58|0
1649872660000|2022-04-13 17:57:40|279.17|276.77|279.23|276.83|279.23|276.83|279.17|276.77|0
1649872670000|2022-04-13 17:57:50|279.36|276.96|279.36|276.96|279.36|276.96|279.36|276.96|0
1649872680000|2022-04-13 17:58:00|279.23|276.83|279.73|277.33|279.73|277.33|279.23|276.83|0
1649872690000|2022-04-13 17:58:10|279.61|277.21|279.73|277.33|279.73|277.33|279.54|277.14|0
1649872700000|2022-04-13 17:58:20|279.99|277.59|280.11|277.71|280.11|277.71|279.99|277.59|0
1649872710000|2022-04-13 17:58:30|279.99|277.59|279.99|277.59|279.99|277.59|279.99|277.59|0
1649872720000|2022-04-13 17:58:40|280.05|277.65|279.86|277.46|280.05|277.65|279.86|277.46|0
1649872730000|2022-04-13 17:58:50|279.92|277.52|279.86|277.46|279.92|277.52|279.86|277.46|0
1649872740000|2022-04-13 17:59:00|279.99|277.59|280.49|278.09|280.49|278.09|279.99|277.59|0
1649872750000|2022-04-13 17:59:10|280.62|278.22|280.62|278.22|280.62|278.22|280.55|278.15|0
1649872760000|2022-04-13 17:59:20|280.74|278.34|280.62|278.22|280.74|278.34|280.62|278.22|0
1649872770000|2022-04-13 17:59:30|280.68|278.28|280.61|278.21|280.74|278.34|280.61|278.21|0
1649872780000|2022-04-13 17:59:40|280.74|278.34|280.87|278.47|280.87|278.47|280.74|278.34|0
1649872790000|2022-04-13 17:59:50|280.99|278.59|281.12|278.72|281.12|278.72|280.99|278.59|0
1649872800000|2022-04-13 18:00:00|281.18|278.78|280.74|278.34|281.18|278.78|280.74|278.34|0
1649872810000|2022-04-13 18:00:10|280.24|277.84|280.36|277.96|280.36|277.96|280.24|277.84|0
1649872820000|2022-04-13 18:00:20|280.49|278.09|280.49|278.09|280.49|278.09|280.49|278.09|0
1649872830000|2022-04-13 18:00:30|280.36|277.96|280.24|277.84|280.36|277.96|280.24|277.84|0
1649872840000|2022-04-13 18:00:40|280.49|278.09|280.74|278.34|280.74|278.34|280.49|278.09|0
1649872850000|2022-04-13 18:00:50|280.93|278.53|280.61|278.21|280.93|278.53|280.49|278.09|0
1649872860000|2022-04-13 18:01:00|280.49|278.09|280.74|278.34|280.74|278.34|280.36|277.96|0
1649872870000|2022-04-13 18:01:10|280.8|278.4|281.12|278.72|281.12|278.72|280.8|278.4|0
1649872880000|2022-04-13 18:01:20|281.24|278.84|280.99|278.59|281.24|278.84|280.99|278.59|0
1649872890000|2022-04-13 18:01:30|280.87|278.47|280.74|278.34|280.87|278.47|280.74|278.34|0
1649872900000|2022-04-13 18:01:40|280.61|278.21|280.61|278.21|280.74|278.34|280.61|278.21|0
1649872910000|2022-04-13 18:01:50|280.74|278.34|280.74|278.34|280.74|278.34|280.74|278.34|0
1649872920000|2022-04-13 18:02:00|280.61|278.21|280.61|278.21|280.61|278.21|280.49|278.09|0
1649872930000|2022-04-13 18:02:10|280.74|278.34|280.87|278.47|280.87|278.47|280.74|278.34|0
1649872940000|2022-04-13 18:02:20|280.99|278.59|280.87|278.47|280.99|278.59|280.87|278.47|0
1649872950000|2022-04-13 18:02:30|280.99|278.59|280.99|278.59|280.99|278.59|280.99|278.59|0
1649872960000|2022-04-13 18:02:40|280.87|278.47|280.61|278.21|280.87|278.47|280.61|278.21|0
1649872970000|2022-04-13 18:02:50|280.49|278.09|280.49|278.09|280.49|278.09|280.49|278.09|0
1649872980000|2022-04-13 18:03:00|280.36|277.96|280.24|277.84|280.36|277.96|280.24|277.84|0
1649872990000|2022-04-13 18:03:10|280.11|277.71|280.61|278.21|280.61|278.21|280.11|277.71|0
1649873000000|2022-04-13 18:03:20|280.74|278.34|280.74|278.34|280.74|278.34|280.74|278.34|0
1649873010000|2022-04-13 18:03:30|280.99|278.59|281.37|278.97|281.37|278.97|280.99|278.59|0
1649873020000|2022-04-13 18:03:40|281.24|278.84|280.87|278.47|281.24|278.84|280.87|278.47|0
1649873030000|2022-04-13 18:03:50|280.74|278.34|280.49|278.09|280.74|278.34|280.49|278.09|0
1649873040000|2022-04-13 18:04:00|280.61|278.21|280.36|277.96|280.61|278.21|280.24|277.84|0
1649873050000|2022-04-13 18:04:10|280.61|278.21|280.61|278.21|280.61|278.21|280.61|278.21|0
1649873060000|2022-04-13 18:04:20|280.49|278.09|280.49|278.09|280.49|278.09|280.36|277.96|0
1649873070000|2022-04-13 18:04:30|280.74|278.34|281.12|278.72|281.12|278.72|280.74|278.34|0
1649873080000|2022-04-13 18:04:40|280.99|278.59|281.12|278.72|281.12|278.72|280.99|278.59|0
1649873090000|2022-04-13 18:04:50|281.24|278.84|281.12|278.72|281.24|278.84|281.12|278.72|0
1649873100000|2022-04-13 18:05:00|280.99|278.59|281.24|278.84|281.24|278.84|280.99|278.59|0
1649873110000|2022-04-13 18:05:10|281.12|278.72|281.37|278.97|281.37|278.97|281.12|278.72|0
1649873120000|2022-04-13 18:05:20|281.3|278.9|281.3|278.9|281.3|278.9|281.3|278.9|0
1649873130000|2022-04-13 18:05:30|281.24|278.84|280.99|278.59|281.24|278.84|280.86|278.46|0
1649873140000|2022-04-13 18:05:40|281.24|278.84|281.18|278.78|281.24|278.84|281.12|278.72|0
1649873150000|2022-04-13 18:05:50|281.12|278.72|281.24|278.84|281.24|278.84|281.12|278.72|0
1649873160000|2022-04-13 18:06:00|281.37|278.97|281.75|279.35|281.75|279.35|281.37|278.97|0
1649873170000|2022-04-13 18:06:10|281.62|279.22|282|279.6|282|279.6|281.62|279.22|0
1649873180000|2022-04-13 18:06:20|281.87|279.47|281.87|279.47|281.87|279.47|281.87|279.47|0
1649873190000|2022-04-13 18:06:30|282|279.6|282|279.6|282.13|279.73|282|279.6|0
1649873200000|2022-04-13 18:06:40|282.13|279.73|282.13|279.73|282.13|279.73|282.13|279.73|0
1649873210000|2022-04-13 18:06:50|282|279.6|282.51|280.11|282.51|280.11|282|279.6|0
1649873220000|2022-04-13 18:07:00|282.63|280.23|282.63|280.23|282.76|280.36|282.63|280.23|0
1649873230000|2022-04-13 18:07:10|282.76|280.36|282.63|280.23|282.76|280.36|282.63|280.23|0
1649873240000|2022-04-13 18:07:20|282.76|280.36|282.89|280.49|282.89|280.49|282.76|280.36|0
1649873250000|2022-04-13 18:07:30|283.01|280.61|283.01|280.61|283.01|280.61|283.01|280.61|0
1649873270000|2022-04-13 18:07:50|282.89|280.49|283.01|280.61|283.01|280.61|282.89|280.49|0
1649873280000|2022-04-13 18:08:00|282.89|280.49|282.89|280.49|282.89|280.49|282.76|280.36|0
1649873290000|2022-04-13 18:08:10|282.76|280.36|283.14|280.74|283.14|280.74|282.76|280.36|0
1649873300000|2022-04-13 18:08:20|283.01|280.61|283.2|280.8|283.27|280.87|283.01|280.61|0
1649873310000|2022-04-13 18:08:30|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1649873320000|2022-04-13 18:08:40|283.27|280.87|283.27|280.87|283.27|280.87|283.27|280.87|0
1649873330000|2022-04-13 18:08:50|283.39|280.99|283.52|281.12|283.52|281.12|283.39|280.99|0
1649873340000|2022-04-13 18:09:00|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1649873350000|2022-04-13 18:09:10|283.27|280.87|283.52|281.12|283.52|281.12|283.27|280.87|0
1649873360000|2022-04-13 18:09:20|283.65|281.25|283.52|281.12|283.65|281.25|283.52|281.12|0
1649873370000|2022-04-13 18:09:30|283.39|280.99|283.14|280.74|283.39|280.99|283.14|280.74|0
1649873380000|2022-04-13 18:09:40|283.26|280.86|283.14|280.74|283.26|280.86|283.14|280.74|0
1649873390000|2022-04-13 18:09:50|283.01|280.61|282.88|280.48|283.01|280.61|282.88|280.48|0
1649873400000|2022-04-13 18:10:00|282.76|280.36|282.5|280.1|282.76|280.36|282.5|280.1|0
1649873410000|2022-04-13 18:10:10|282.63|280.23|282.5|280.1|282.63|280.23|282.5|280.1|0
1649873420000|2022-04-13 18:10:20|282.25|279.85|282|279.6|282.25|279.85|282|279.6|0
1649873430000|2022-04-13 18:10:30|281.87|279.47|281.87|279.47|281.87|279.47|281.75|279.35|0
1649873440000|2022-04-13 18:10:40|282.13|279.73|281.87|279.47|282.13|279.73|281.87|279.47|0
1649873450000|2022-04-13 18:10:50|282|279.6|282.13|279.73|282.13|279.73|282|279.6|0
1649873460000|2022-04-13 18:11:00|282.25|279.85|281.87|279.47|282.25|279.85|281.87|279.47|0
1649873470000|2022-04-13 18:11:10|281.75|279.35|281.62|279.22|281.87|279.47|281.62|279.22|0
1649873480000|2022-04-13 18:11:20|281.37|278.97|281.37|278.97|281.49|279.09|281.37|278.97|0
1649873490000|2022-04-13 18:11:30|281.49|279.09|281.37|278.97|281.49|279.09|281.37|278.97|0
1649873510000|2022-04-13 18:11:50|281.3|278.9|281.37|278.97|281.37|278.97|281.24|278.84|0
1649873520000|2022-04-13 18:12:00|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1649873530000|2022-04-13 18:12:10|280.36|277.96|280.48|278.08|280.61|278.21|280.36|277.96|0
1649873540000|2022-04-13 18:12:20|280.61|278.21|280.36|277.96|280.61|278.21|280.36|277.96|0
1649873550000|2022-04-13 18:12:30|280.48|278.08|280.23|277.83|280.48|278.08|280.23|277.83|0
1649873560000|2022-04-13 18:12:40|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1649873570000|2022-04-13 18:12:50|279.98|277.58|280.11|277.71|280.17|277.77|279.98|277.58|0
1649873580000|2022-04-13 18:13:00|279.98|277.58|279.98|277.58|280.11|277.71|279.98|277.58|0
1649873590000|2022-04-13 18:13:10|280.17|277.77|280.23|277.83|280.42|278.02|280.17|277.77|0
1649873600000|2022-04-13 18:13:20|280.48|278.08|280.61|278.21|280.61|278.21|280.36|277.96|0
1649873610000|2022-04-13 18:13:30|280.74|278.34|281.11|278.71|281.11|278.71|280.74|278.34|0
1649873620000|2022-04-13 18:13:40|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1649873630000|2022-04-13 18:13:50|281.37|278.97|281.24|278.84|281.37|278.97|281.24|278.84|0
1649873640000|2022-04-13 18:14:00|281.37|278.97|281.11|278.71|281.37|278.97|281.11|278.71|0
1649873650000|2022-04-13 18:14:10|280.99|278.59|280.99|278.59|280.99|278.59|280.86|278.46|0
1649873660000|2022-04-13 18:14:20|281.11|278.71|281.24|278.84|281.37|278.97|281.11|278.71|0
1649873670000|2022-04-13 18:14:30|281.37|278.97|281.37|278.97|281.37|278.97|281.37|278.97|0
1649873680000|2022-04-13 18:14:40|281.49|279.09|281.62|279.22|281.62|279.22|281.49|279.09|0
1649873690000|2022-04-13 18:14:50|281.49|279.09|281.49|279.09|281.49|279.09|281.37|278.97|0
1649873700000|2022-04-13 18:15:00|281.37|278.97|281.37|278.97|281.37|278.97|281.37|278.97|0
1649873710000|2022-04-13 18:15:10|281.3|278.9|281.62|279.22|281.62|279.22|281.3|278.9|0
1649873720000|2022-04-13 18:15:20|281.49|279.09|281.87|279.47|281.87|279.47|281.49|279.09|0
1649873730000|2022-04-13 18:15:30|282|279.6|281.87|279.47|282|279.6|281.87|279.47|0
1649873740000|2022-04-13 18:15:40|282|279.6|282.12|279.72|282.12|279.72|282|279.6|0
1649873750000|2022-04-13 18:15:50|282.25|279.85|282.25|279.85|282.25|279.85|282.12|279.72|0
1649873760000|2022-04-13 18:16:00|282.12|279.72|281.87|279.47|282.12|279.72|281.87|279.47|0
1649873770000|2022-04-13 18:16:10|282|279.6|281.74|279.34|282|279.6|281.74|279.34|0
1649873780000|2022-04-13 18:16:20|281.87|279.47|281.87|279.47|281.87|279.47|281.87|279.47|0
1649873790000|2022-04-13 18:16:30|282.12|279.72|282|279.6|282.12|279.72|281.87|279.47|0
1649873800000|2022-04-13 18:16:40|281.74|279.34|281.87|279.47|281.87|279.47|281.74|279.34|0
1649873810000|2022-04-13 18:16:50|282|279.6|282|279.6|282|279.6|281.87|279.47|0
1649873820000|2022-04-13 18:17:00|282.12|279.72|282.25|279.85|282.25|279.85|282.12|279.72|0
1649873830000|2022-04-13 18:17:10|282.18|279.78|282.12|279.72|282.25|279.85|282.12|279.72|0
1649873840000|2022-04-13 18:17:20|282.25|279.85|282|279.6|282.25|279.85|282|279.6|0
1649873850000|2022-04-13 18:17:30|281.87|279.47|281.74|279.34|281.87|279.47|281.74|279.34|0
1649873860000|2022-04-13 18:17:40|281.62|279.22|281.74|279.34|281.74|279.34|281.49|279.09|0
1649873870000|2022-04-13 18:17:50|281.87|279.47|281.74|279.34|281.87|279.47|281.74|279.34|0
1649873880000|2022-04-13 18:18:00|281.87|279.47|281.87|279.47|281.93|279.53|281.87|279.47|0
1649873890000|2022-04-13 18:18:10|281.74|279.34|281.87|279.47|282|279.6|281.74|279.34|0
1649873900000|2022-04-13 18:18:20|281.8|279.4|281.74|279.34|281.8|279.4|281.74|279.34|0
1649873910000|2022-04-13 18:18:30|281.62|279.22|281.87|279.47|281.87|279.47|281.62|279.22|0
1649873920000|2022-04-13 18:18:40|281.93|279.53|282|279.6|282|279.6|281.93|279.53|0
1649873930000|2022-04-13 18:18:50|281.93|279.53|282|279.6|282|279.6|281.93|279.53|0
1649873940000|2022-04-13 18:19:00|282.06|279.66|282|279.6|282.12|279.72|282|279.6|0
1649873950000|2022-04-13 18:19:10|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649873960000|2022-04-13 18:19:20|282|279.6|281.87|279.47|282|279.6|281.87|279.47|0
1649873970000|2022-04-13 18:19:30|281.99|279.59|282.37|279.97|282.37|279.97|281.99|279.59|0
1649873980000|2022-04-13 18:19:40|282.25|279.85|282.25|279.85|282.37|279.97|282.25|279.85|0
1649873990000|2022-04-13 18:19:50|282.31|279.91|282.37|279.97|282.5|280.1|282.31|279.91|0
1649874000000|2022-04-13 18:20:00|282.5|280.1|282.63|280.23|282.63|280.23|282.37|279.97|0
1649874010000|2022-04-13 18:20:10|282.94|280.54|283.13|280.73|283.13|280.73|282.94|280.54|0
1649874020000|2022-04-13 18:20:20|283.01|280.61|282.88|280.48|283.01|280.61|282.88|280.48|0
1649874030000|2022-04-13 18:20:30|282.5|280.1|282.63|280.23|282.63|280.23|282.5|280.1|0
1649874040000|2022-04-13 18:20:40|282.5|280.1|282.5|280.1|282.5|280.1|282.5|280.1|0
1649874050000|2022-04-13 18:20:50|282.63|280.23|282.63|280.23|282.75|280.35|282.63|280.23|0
1649874060000|2022-04-13 18:21:00|282.75|280.35|282.88|280.48|282.88|280.48|282.75|280.35|0
1649874070000|2022-04-13 18:21:10|282.81|280.41|283.01|280.61|283.01|280.61|282.81|280.41|0
1649874080000|2022-04-13 18:21:20|283.26|280.86|283.13|280.73|283.26|280.86|283.13|280.73|0
1649874090000|2022-04-13 18:21:30|283.26|280.86|283.39|280.99|283.39|280.99|283.26|280.86|0
1649874100000|2022-04-13 18:21:40|283.26|280.86|283.26|280.86|283.26|280.86|283.26|280.86|0
1649874110000|2022-04-13 18:21:50|283.13|280.73|282.88|280.48|283.13|280.73|282.88|280.48|0
1649874120000|2022-04-13 18:22:00|282.75|280.35|283.01|280.61|283.01|280.61|282.75|280.35|0
1649874130000|2022-04-13 18:22:10|282.63|280.23|282.75|280.35|282.75|280.35|282.63|280.23|0
1649874140000|2022-04-13 18:22:20|282.5|280.1|282.5|280.1|282.5|280.1|282.5|280.1|0
1649874150000|2022-04-13 18:22:30|282.63|280.23|282.63|280.23|282.63|280.23|282.63|280.23|0
1649874160000|2022-04-13 18:22:40|282.5|280.1|282.37|279.97|282.5|280.1|282.37|279.97|0
1649874170000|2022-04-13 18:22:50|282.5|280.1|282.5|280.1|282.5|280.1|282.37|279.97|0
1649874180000|2022-04-13 18:23:00|282.37|279.97|282.12|279.72|282.37|279.97|281.99|279.59|0
1649874190000|2022-04-13 18:23:10|281.99|279.59|281.99|279.59|281.99|279.59|281.87|279.47|0
1649874200000|2022-04-13 18:23:20|281.61|279.21|281.74|279.34|281.74|279.34|281.49|279.09|0
1649874210000|2022-04-13 18:23:30|281.87|279.47|281.49|279.09|281.87|279.47|281.49|279.09|0
1649874220000|2022-04-13 18:23:40|281.61|279.21|281.49|279.09|281.61|279.21|281.49|279.09|0
1649874230000|2022-04-13 18:23:50|281.36|278.96|281.36|278.96|281.36|278.96|281.24|278.84|0
1649874240000|2022-04-13 18:24:00|281.49|279.09|281.74|279.34|281.74|279.34|281.49|279.09|0
1649874250000|2022-04-13 18:24:10|281.87|279.47|281.87|279.47|281.99|279.59|281.87|279.47|0
1649874260000|2022-04-13 18:24:20|281.99|279.59|281.99|279.59|281.99|279.59|281.87|279.47|0
1649874270000|2022-04-13 18:24:30|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649874280000|2022-04-13 18:24:40|282.25|279.85|282.05|279.65|282.25|279.85|282.05|279.65|0
1649874290000|2022-04-13 18:24:50|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649874300000|2022-04-13 18:25:00|282.25|279.85|282.25|279.85|282.5|280.1|282.25|279.85|0
1649874310000|2022-04-13 18:25:10|281.87|279.47|282.12|279.72|282.12|279.72|281.87|279.47|0
1649874320000|2022-04-13 18:25:20|281.23|278.83|281.36|278.96|281.36|278.96|281.23|278.83|0
1649874330000|2022-04-13 18:25:30|281.23|278.83|281.36|278.96|281.36|278.96|281.11|278.71|0
1649874340000|2022-04-13 18:25:40|281.23|278.83|281.23|278.83|281.49|279.09|281.23|278.83|0
1649874350000|2022-04-13 18:25:50|281.49|279.09|281.11|278.71|281.61|279.21|281.11|278.71|0
1649874360000|2022-04-13 18:26:00|280.98|278.58|280.86|278.46|281.23|278.83|280.86|278.46|0
1649874370000|2022-04-13 18:26:10|280.98|278.58|280.98|278.58|280.98|278.58|280.98|278.58|0
1649874380000|2022-04-13 18:26:20|280.86|278.46|281.11|278.71|281.11|278.71|280.86|278.46|0
1649874390000|2022-04-13 18:26:30|281.49|279.09|281.49|279.09|281.49|279.09|281.49|279.09|0
1649874400000|2022-04-13 18:26:40|281.36|278.96|281.36|278.96|281.36|278.96|281.36|278.96|0
1649874410000|2022-04-13 18:26:50|281.23|278.83|281.11|278.71|281.23|278.83|281.11|278.71|0
1649874420000|2022-04-13 18:27:00|280.98|278.58|281.23|278.83|281.23|278.83|280.98|278.58|0
1649874430000|2022-04-13 18:27:10|281.49|279.09|281.23|278.83|281.49|279.09|281.23|278.83|0
1649874440000|2022-04-13 18:27:20|281.49|279.09|281.36|278.96|281.49|279.09|281.36|278.96|0
1649874450000|2022-04-13 18:27:30|281.49|279.09|281.49|279.09|281.49|279.09|281.36|278.96|0
1649874460000|2022-04-13 18:27:40|281.61|279.21|281.87|279.47|281.87|279.47|281.61|279.21|0
1649874470000|2022-04-13 18:27:50|281.93|279.53|281.86|279.46|281.93|279.53|281.86|279.46|0
1649874480000|2022-04-13 18:28:00|281.99|279.59|282.12|279.72|282.24|279.84|281.99|279.59|0
1649874490000|2022-04-13 18:28:10|282.24|279.84|282.24|279.84|282.24|279.84|282.12|279.72|0
1649874510000|2022-04-13 18:28:30|282.12|279.72|282.24|279.84|282.24|279.84|282.12|279.72|0
1649874520000|2022-04-13 18:28:40|282.37|279.97|282.37|279.97|282.5|280.1|282.37|279.97|0
1649874540000|2022-04-13 18:29:00|282.5|280.1|282.24|279.84|282.5|280.1|282.24|279.84|0
1649874550000|2022-04-13 18:29:10|282.37|279.97|282.37|279.97|282.37|279.97|282.37|279.97|0
1649874560000|2022-04-13 18:29:20|282.24|279.84|282.37|279.97|282.37|279.97|282.24|279.84|0
1649874570000|2022-04-13 18:29:30|282.24|279.84|282.12|279.72|282.24|279.84|282.12|279.72|0
1649874580000|2022-04-13 18:29:40|282.24|279.84|282.05|279.65|282.24|279.84|281.99|279.59|0
1649874590000|2022-04-13 18:29:50|281.99|279.59|281.86|279.46|282.12|279.72|281.86|279.46|0
1649874600000|2022-04-13 18:30:00|281.92|279.52|282.24|279.84|282.24|279.84|281.92|279.52|0
1649874620000|2022-04-13 18:30:20|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649874630000|2022-04-13 18:30:30|282.24|279.84|282.24|279.84|282.24|279.84|282.12|279.72|0
1649874640000|2022-04-13 18:30:40|281.99|279.59|282.37|279.97|282.37|279.97|281.99|279.59|0
1649874650000|2022-04-13 18:30:50|283.14|280.74|282.29|279.89|283.4|281|282.29|279.89|0
1649874660000|2022-04-13 18:31:00|282.54|280.14|281.84|279.44|282.54|280.14|281.84|279.44|0
1649874670000|2022-04-13 18:31:10|281.91|279.51|281.78|279.38|281.91|279.51|281.78|279.38|0
1649874680000|2022-04-13 18:31:20|281.05|278.65|280.8|278.4|281.18|278.78|280.8|278.4|0
1649874690000|2022-04-13 18:31:30|280.93|278.53|280.8|278.4|281.05|278.65|280.8|278.4|0
1649874700000|2022-04-13 18:31:40|280.93|278.53|280.8|278.4|280.93|278.53|280.8|278.4|0
1649874710000|2022-04-13 18:31:50|280.67|278.27|280.93|278.53|280.93|278.53|280.67|278.27|0
1649874720000|2022-04-13 18:32:00|280.8|278.4|280.8|278.4|281.18|278.78|280.8|278.4|0
1649874730000|2022-04-13 18:32:10|280.93|278.53|280.93|278.53|280.93|278.53|280.93|278.53|0
1649874740000|2022-04-13 18:32:20|280.86|278.46|280.93|278.53|280.93|278.53|280.86|278.46|0
1649874750000|2022-04-13 18:32:30|281.05|278.65|281.05|278.65|281.05|278.65|281.05|278.65|0
1649874760000|2022-04-13 18:32:40|281.11|278.71|280.93|278.53|281.11|278.71|280.93|278.53|0
1649874770000|2022-04-13 18:32:50|280.8|278.4|281.18|278.78|281.18|278.78|280.8|278.4|0
1649874780000|2022-04-13 18:33:00|281.05|278.65|281.18|278.78|281.18|278.78|281.05|278.65|0
1649874790000|2022-04-13 18:33:10|281.3|278.9|281.3|278.9|281.3|278.9|281.3|278.9|0
1649874800000|2022-04-13 18:33:20|281.56|279.16|281.43|279.03|281.56|279.16|281.43|279.03|0
1649874810000|2022-04-13 18:33:30|281.3|278.9|281.18|278.78|281.3|278.9|281.05|278.65|0
1649874820000|2022-04-13 18:33:40|280.92|278.52|280.92|278.52|280.99|278.59|280.92|278.52|0
1649874830000|2022-04-13 18:33:50|281.05|278.65|280.92|278.52|281.18|278.78|280.92|278.52|0
1649874840000|2022-04-13 18:34:00|281.18|278.78|281.18|278.78|281.18|278.78|281.05|278.65|0
1649874850000|2022-04-13 18:34:10|281.05|278.65|281.18|278.78|281.18|278.78|281.05|278.65|0
1649874860000|2022-04-13 18:34:20|281.05|278.65|281.05|278.65|281.18|278.78|281.05|278.65|0
1649874870000|2022-04-13 18:34:30|281.18|278.78|281.3|278.9|281.43|279.03|281.18|278.78|0
1649874880000|2022-04-13 18:34:40|281.43|279.03|281.43|279.03|281.43|279.03|281.3|278.9|0
1649874890000|2022-04-13 18:34:50|281.3|278.9|281.56|279.16|281.56|279.16|281.3|278.9|0
1649874900000|2022-04-13 18:35:00|281.81|279.41|281.74|279.34|281.81|279.41|281.74|279.34|0
1649874910000|2022-04-13 18:35:10|281.81|279.41|282.06|279.66|282.06|279.66|281.81|279.41|0
1649874920000|2022-04-13 18:35:20|281.94|279.54|281.81|279.41|282.06|279.66|281.81|279.41|0
1649874930000|2022-04-13 18:35:30|281.68|279.28|281.56|279.16|281.68|279.28|281.56|279.16|0
1649874940000|2022-04-13 18:35:40|281.3|278.9|281.05|278.65|281.3|278.9|281.05|278.65|0
1649874950000|2022-04-13 18:35:50|281.3|278.9|281.43|279.03|281.43|279.03|281.18|278.78|0
1649874960000|2022-04-13 18:36:00|281.62|279.22|281.43|279.03|281.62|279.22|281.43|279.03|0
1649874970000|2022-04-13 18:36:10|281.56|279.16|281.56|279.16|281.56|279.16|281.43|279.03|0
1649874980000|2022-04-13 18:36:20|281.68|279.28|281.56|279.16|281.68|279.28|281.56|279.16|0
1649874990000|2022-04-13 18:36:30|281.68|279.28|282.38|279.98|282.38|279.98|281.68|279.28|0
1649875000000|2022-04-13 18:36:40|282.57|280.17|282.25|279.85|282.57|280.17|282.25|279.85|0
1649875010000|2022-04-13 18:36:50|282.31|279.91|282.44|280.04|282.44|280.04|282.31|279.91|0
1649875020000|2022-04-13 18:37:00|282.57|280.17|282.31|279.91|282.57|280.17|282.31|279.91|0
1649875030000|2022-04-13 18:37:10|282.44|280.04|282.57|280.17|282.57|280.17|282.44|280.04|0
1649875040000|2022-04-13 18:37:20|282.69|280.29|282.82|280.42|282.95|280.55|282.69|280.29|0
1649875050000|2022-04-13 18:37:30|282.69|280.29|282.82|280.42|282.82|280.42|282.69|280.29|0
1649875060000|2022-04-13 18:37:40|282.95|280.55|282.95|280.55|282.95|280.55|282.95|280.55|0
1649875070000|2022-04-13 18:37:50|282.82|280.42|282.69|280.29|282.82|280.42|282.69|280.29|0
1649875080000|2022-04-13 18:38:00|282.57|280.17|282.57|280.17|282.69|280.29|282.57|280.17|0
1649875090000|2022-04-13 18:38:10|282.44|280.04|282.69|280.29|282.69|280.29|282.44|280.04|0
1649875100000|2022-04-13 18:38:20|282.44|280.04|282.44|280.04|282.44|280.04|282.44|280.04|0
1649875110000|2022-04-13 18:38:30|282.37|279.97|282.31|279.91|282.37|279.97|282.19|279.79|0
1649875120000|2022-04-13 18:38:40|282.25|279.85|282.31|279.91|282.31|279.91|282.25|279.85|0
1649875130000|2022-04-13 18:38:50|282.19|279.79|282.44|280.04|282.57|280.17|282.19|279.79|0
1649875140000|2022-04-13 18:39:00|282.57|280.17|282.5|280.1|282.57|280.17|282.5|280.1|0
1649875150000|2022-04-13 18:39:10|282.57|280.17|282.31|279.91|282.57|280.17|282.31|279.91|0
1649875160000|2022-04-13 18:39:20|282.57|280.17|282.57|280.17|282.57|280.17|282.57|280.17|0
1649875170000|2022-04-13 18:39:30|282.44|280.04|282.19|279.79|282.44|280.04|282.19|279.79|0
1649875180000|2022-04-13 18:39:40|282.31|279.91|282.19|279.79|282.31|279.91|282.19|279.79|0
1649875190000|2022-04-13 18:39:50|281.93|279.53|282.19|279.79|282.19|279.79|281.93|279.53|0
1649875200000|2022-04-13 18:40:00|282.06|279.66|281.93|279.53|282.06|279.66|281.93|279.53|0
1649875210000|2022-04-13 18:40:10|281.81|279.41|282.31|279.91|282.31|279.91|281.81|279.41|0
1649875220000|2022-04-13 18:40:20|282.25|279.85|282.19|279.79|282.31|279.91|282.19|279.79|0
1649875230000|2022-04-13 18:40:30|282.31|279.91|282.31|279.91|282.31|279.91|282.31|279.91|0
1649875240000|2022-04-13 18:40:40|282.5|280.1|282.57|280.17|282.57|280.17|282.44|280.04|0
1649875250000|2022-04-13 18:40:50|282.31|279.91|282.44|280.04|282.44|280.04|282.31|279.91|0
1649875260000|2022-04-13 18:41:00|282.57|280.17|282.69|280.29|282.69|280.29|282.57|280.17|0
1649875270000|2022-04-13 18:41:10|282.82|280.42|282.82|280.42|282.82|280.42|282.82|280.42|0
1649875280000|2022-04-13 18:41:20|282.95|280.55|282.95|280.55|282.95|280.55|282.82|280.42|0
1649875290000|2022-04-13 18:41:30|282.82|280.42|282.95|280.55|282.95|280.55|282.82|280.42|0
1649875300000|2022-04-13 18:41:40|283.07|280.67|283.07|280.67|283.2|280.8|283.07|280.67|0
1649875310000|2022-04-13 18:41:50|283.33|280.93|283.33|280.93|283.33|280.93|283.33|280.93|0
1649875320000|2022-04-13 18:42:00|283.07|280.67|283.33|280.93|283.33|280.93|283.07|280.67|0
1649875330000|2022-04-13 18:42:10|283.2|280.8|283.07|280.67|283.2|280.8|283.07|280.67|0
1649875340000|2022-04-13 18:42:20|283.2|280.8|283.2|280.8|283.2|280.8|283.2|280.8|0
1649875350000|2022-04-13 18:42:30|283.07|280.67|282.82|280.42|283.07|280.67|282.69|280.29|0
1649875360000|2022-04-13 18:42:40|283.07|280.67|283.07|280.67|283.07|280.67|282.95|280.55|0
1649875370000|2022-04-13 18:42:50|283.2|280.8|282.95|280.55|283.2|280.8|282.95|280.55|0
1649875380000|2022-04-13 18:43:00|283.07|280.67|282.95|280.55|283.07|280.67|282.95|280.55|0
1649875390000|2022-04-13 18:43:10|283.07|280.67|283.07|280.67|283.2|280.8|283.07|280.67|0
1649875400000|2022-04-13 18:43:20|282.95|280.55|282.95|280.55|282.95|280.55|282.95|280.55|0
1649875410000|2022-04-13 18:43:30|283.07|280.67|283.2|280.8|283.2|280.8|283.07|280.67|0
1649875430000|2022-04-13 18:43:50|283.33|280.93|283.45|281.05|283.45|281.05|283.33|280.93|0
1649875440000|2022-04-13 18:44:00|283.33|280.93|283.45|281.05|283.71|281.31|283.33|280.93|0
1649875450000|2022-04-13 18:44:10|283.58|281.18|283.58|281.18|283.58|281.18|283.45|281.05|0
1649875460000|2022-04-13 18:44:20|283.45|281.05|283.45|281.05|283.45|281.05|283.45|281.05|0
1649875470000|2022-04-13 18:44:30|283.58|281.18|283.58|281.18|283.58|281.18|283.58|281.18|0
1649875480000|2022-04-13 18:44:40|283.71|281.31|283.58|281.18|283.71|281.31|283.58|281.18|0
1649875490000|2022-04-13 18:44:50|283.71|281.31|283.83|281.43|283.83|281.43|283.71|281.31|0
1649875500000|2022-04-13 18:45:00|283.96|281.56|283.71|281.31|283.96|281.56|283.71|281.31|0
1649875510000|2022-04-13 18:45:10|283.58|281.18|283.58|281.18|283.58|281.18|283.58|281.18|0
1649875520000|2022-04-13 18:45:20|283.71|281.31|283.71|281.31|283.71|281.31|283.71|281.31|0
1649875530000|2022-04-13 18:45:30|283.58|281.18|283.45|281.05|283.58|281.18|283.45|281.05|0
1649875540000|2022-04-13 18:45:40|283.2|280.8|283.32|280.92|283.45|281.05|283.2|280.8|0
1649875550000|2022-04-13 18:45:50|283.2|280.8|283.2|280.8|283.2|280.8|283.07|280.67|0
1649875560000|2022-04-13 18:46:00|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1649875570000|2022-04-13 18:46:10|283.2|280.8|283.2|280.8|283.32|280.92|283.2|280.8|0
1649875580000|2022-04-13 18:46:20|283.07|280.67|282.94|280.54|283.07|280.67|282.94|280.54|0
1649875590000|2022-04-13 18:46:30|283.07|280.67|283.07|280.67|283.07|280.67|283.07|280.67|0
1649875600000|2022-04-13 18:46:40|283.2|280.8|283.2|280.8|283.2|280.8|283.2|280.8|0
1649875610000|2022-04-13 18:46:50|283.07|280.67|283.2|280.8|283.2|280.8|283.07|280.67|0
1649875620000|2022-04-13 18:47:00|283.38|280.98|283.45|281.05|283.45|281.05|283.32|280.92|0
1649875630000|2022-04-13 18:47:10|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1649875640000|2022-04-13 18:47:20|283.45|281.05|283.45|281.05|283.45|281.05|283.45|281.05|0
1649875650000|2022-04-13 18:47:30|283.58|281.18|283.58|281.18|283.58|281.18|283.58|281.18|0
1649875660000|2022-04-13 18:47:40|283.32|280.92|283.2|280.8|283.32|280.92|283.2|280.8|0
1649875670000|2022-04-13 18:47:50|283.32|280.92|283.45|281.05|283.45|281.05|283.32|280.92|0
1649875680000|2022-04-13 18:48:00|283.7|281.3|283.83|281.43|283.83|281.43|283.7|281.3|0
1649875690000|2022-04-13 18:48:10|283.7|281.3|283.7|281.3|283.7|281.3|283.7|281.3|0
1649875700000|2022-04-13 18:48:20|283.58|281.18|283.7|281.3|283.7|281.3|283.58|281.18|0
1649875710000|2022-04-13 18:48:30|283.83|281.43|283.83|281.43|283.96|281.56|283.83|281.43|0
1649875720000|2022-04-13 18:48:40|283.96|281.56|284.47|282.07|284.47|282.07|283.96|281.56|0
1649875730000|2022-04-13 18:48:50|284.21|281.81|284.34|281.94|284.34|281.94|284.21|281.81|0
1649875740000|2022-04-13 18:49:00|284.47|282.07|284.34|281.94|284.47|282.07|284.34|281.94|0
1649875750000|2022-04-13 18:49:10|284.47|282.07|284.53|282.13|284.59|282.19|284.47|282.07|0
1649875760000|2022-04-13 18:49:20|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1649875770000|2022-04-13 18:49:30|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1649875780000|2022-04-13 18:49:40|284.47|282.07|284.47|282.07|284.47|282.07|284.34|281.94|0
1649875790000|2022-04-13 18:49:50|284.53|282.13|284.59|282.19|284.59|282.19|284.47|282.07|0
1649875800000|2022-04-13 18:50:00|284.72|282.32|285.1|282.7|285.1|282.7|284.72|282.32|0
1649875810000|2022-04-13 18:50:10|285.23|282.83|285.1|282.7|285.23|282.83|284.97|282.57|0
1649875820000|2022-04-13 18:50:20|284.85|282.45|284.85|282.45|284.85|282.45|284.85|282.45|0
1649875830000|2022-04-13 18:50:30|284.78|282.38|284.59|282.19|284.78|282.38|284.59|282.19|0
1649875840000|2022-04-13 18:50:40|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1649875850000|2022-04-13 18:50:50|284.34|281.94|284.34|281.94|284.34|281.94|284.21|281.81|0
1649875860000|2022-04-13 18:51:00|284.08|281.68|284.34|281.94|284.34|281.94|284.08|281.68|0
1649875870000|2022-04-13 18:51:10|284.21|281.81|284.47|282.07|284.47|282.07|284.21|281.81|0
1649875880000|2022-04-13 18:51:20|284.59|282.19|284.85|282.45|284.85|282.45|284.59|282.19|0
1649875890000|2022-04-13 18:51:30|284.72|282.32|284.97|282.57|284.97|282.57|284.72|282.32|0
1649875900000|2022-04-13 18:51:40|284.85|282.45|284.72|282.32|284.97|282.57|284.72|282.32|0
1649875910000|2022-04-13 18:51:50|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1649875920000|2022-04-13 18:52:00|284.53|282.13|284.85|282.45|284.85|282.45|284.53|282.13|0
1649875930000|2022-04-13 18:52:10|284.72|282.32|284.85|282.45|284.85|282.45|284.72|282.32|0
1649875940000|2022-04-13 18:52:20|284.72|282.32|284.59|282.19|284.72|282.32|284.59|282.19|0
1649875950000|2022-04-13 18:52:30|284.85|282.45|284.85|282.45|284.85|282.45|284.85|282.45|0
1649875960000|2022-04-13 18:52:40|284.72|282.32|284.72|282.32|284.85|282.45|284.72|282.32|0
1649875980000|2022-04-13 18:53:00|284.59|282.19|284.72|282.32|284.85|282.45|284.59|282.19|0
1649875990000|2022-04-13 18:53:10|284.85|282.45|284.85|282.45|284.85|282.45|284.78|282.38|0
1649876000000|2022-04-13 18:53:20|284.97|282.57|285.1|282.7|285.1|282.7|284.97|282.57|0
1649876010000|2022-04-13 18:53:30|285.23|282.83|284.97|282.57|285.23|282.83|284.97|282.57|0
1649876020000|2022-04-13 18:53:40|285.1|282.7|285.23|282.83|285.23|282.83|285.1|282.7|0
1649876030000|2022-04-13 18:53:50|285.1|282.7|285.87|283.47|285.87|283.47|285.1|282.7|0
1649876040000|2022-04-13 18:54:00|285.75|283.35|286|283.6|286|283.6|285.75|283.35|0
1649876050000|2022-04-13 18:54:10|285.75|283.35|285.75|283.35|285.75|283.35|285.62|283.22|0
1649876060000|2022-04-13 18:54:20|285.02|282.62|283.43|281.03|285.02|282.62|283.36|280.96|0
1649876070000|2022-04-13 18:54:30|283.56|281.16|283.91|281.51|283.91|281.51|283.3|280.9|0
1649876080000|2022-04-13 18:54:40|284.03|281.63|283.78|281.38|284.03|281.63|283.78|281.38|0
1649876090000|2022-04-13 18:54:50|283.65|281.25|283.78|281.38|283.78|281.38|283.65|281.25|0
1649876100000|2022-04-13 18:55:00|283.91|281.51|283.78|281.38|283.91|281.51|283.78|281.38|0
1649876110000|2022-04-13 18:55:10|283.65|281.25|283.71|281.31|283.71|281.31|283.52|281.12|0
1649876120000|2022-04-13 18:55:20|283.78|281.38|283.9|281.5|283.9|281.5|283.78|281.38|0
1649876130000|2022-04-13 18:55:30|283.78|281.38|283.78|281.38|283.78|281.38|283.78|281.38|0
1649876150000|2022-04-13 18:55:50|283.9|281.5|283.78|281.38|284.03|281.63|283.78|281.38|0
1649876160000|2022-04-13 18:56:00|283.65|281.25|283.65|281.25|283.65|281.25|283.65|281.25|0
1649876170000|2022-04-13 18:56:10|283.52|281.12|283.65|281.25|283.65|281.25|283.52|281.12|0
1649876180000|2022-04-13 18:56:20|283.78|281.38|283.65|281.25|283.78|281.38|283.65|281.25|0
1649876190000|2022-04-13 18:56:30|283.78|281.38|283.78|281.38|283.78|281.38|283.78|281.38|0
1649876200000|2022-04-13 18:56:40|283.9|281.5|283.78|281.38|283.9|281.5|283.78|281.38|0
1649876210000|2022-04-13 18:56:50|283.9|281.5|283.84|281.44|283.9|281.5|283.84|281.44|0
1649876220000|2022-04-13 18:57:00|283.9|281.5|284.03|281.63|284.03|281.63|283.9|281.5|0
1649876230000|2022-04-13 18:57:10|284.16|281.76|284.29|281.89|284.29|281.89|284.16|281.76|0
1649876240000|2022-04-13 18:57:20|284.41|282.01|284.54|282.14|284.54|282.14|284.41|282.01|0
1649876250000|2022-04-13 18:57:30|284.41|282.01|284.29|281.89|284.41|282.01|284.29|281.89|0
1649876260000|2022-04-13 18:57:40|284.16|281.76|284.16|281.76|284.16|281.76|284.16|281.76|0
1649876270000|2022-04-13 18:57:50|284.03|281.63|284.22|281.82|284.29|281.89|284.03|281.63|0
1649876280000|2022-04-13 18:58:00|284.41|282.01|284.54|282.14|284.54|282.14|284.35|281.95|0
1649876290000|2022-04-13 18:58:10|284.41|282.01|284.29|281.89|284.41|282.01|284.29|281.89|0
1649876300000|2022-04-13 18:58:20|284.41|282.01|284.41|282.01|284.41|282.01|284.41|282.01|0
1649876310000|2022-04-13 18:58:30|284.54|282.14|284.54|282.14|284.67|282.27|284.54|282.14|0
1649876320000|2022-04-13 18:58:40|284.41|282.01|284.54|282.14|284.54|282.14|284.41|282.01|0
1649876330000|2022-04-13 18:58:50|284.41|282.01|284.41|282.01|284.54|282.14|284.41|282.01|0
1649876340000|2022-04-13 18:59:00|284.54|282.14|284.41|282.01|284.54|282.14|284.41|282.01|0
1649876350000|2022-04-13 18:59:10|284.54|282.14|284.54|282.14|284.54|282.14|284.54|282.14|0
1649876360000|2022-04-13 18:59:20|284.41|282.01|284.28|281.88|284.54|282.14|284.28|281.88|0
1649876370000|2022-04-13 18:59:30|284.16|281.76|284.03|281.63|284.16|281.76|284.03|281.63|0
1649876380000|2022-04-13 18:59:40|283.78|281.38|284.03|281.63|284.03|281.63|283.78|281.38|0
1649876390000|2022-04-13 18:59:50|283.9|281.5|283.78|281.38|283.9|281.5|283.78|281.38|0
1649876400000|2022-04-13 19:00:00|283.9|281.5|283.65|281.25|283.9|281.5|283.65|281.25|0
1649876410000|2022-04-13 19:00:10|283.78|281.38|284.03|281.63|284.03|281.63|283.78|281.38|0
1649876420000|2022-04-13 19:00:20|283.78|281.38|283.52|281.12|283.78|281.38|283.52|281.12|0
1649876430000|2022-04-13 19:00:30|283.39|280.99|283.27|280.87|283.39|280.99|283.27|280.87|0
1649876440000|2022-04-13 19:00:40|283.14|280.74|283.14|280.74|283.14|280.74|283.07|280.67|0
1649876450000|2022-04-13 19:00:50|283.01|280.61|282.89|280.49|283.01|280.61|282.89|280.49|0
1649876460000|2022-04-13 19:01:00|282.76|280.36|282.76|280.36|282.89|280.49|282.76|280.36|0
1649876470000|2022-04-13 19:01:10|282.51|280.11|282.63|280.23|282.76|280.36|282.51|280.11|0
1649876480000|2022-04-13 19:01:20|282.51|280.11|282.38|279.98|282.51|280.11|282.38|279.98|0
1649876490000|2022-04-13 19:01:30|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649876500000|2022-04-13 19:01:40|282.38|279.98|282.25|279.85|282.38|279.98|282.25|279.85|0
1649876510000|2022-04-13 19:01:50|282.19|279.79|281.87|279.47|282.19|279.79|281.87|279.47|0
1649876520000|2022-04-13 19:02:00|282|279.6|282.38|279.98|282.38|279.98|282|279.6|0
1649876530000|2022-04-13 19:02:10|282.12|279.72|281.74|279.34|282.12|279.72|281.74|279.34|0
1649876540000|2022-04-13 19:02:20|281.36|278.96|281.49|279.09|281.62|279.22|281.36|278.96|0
1649876550000|2022-04-13 19:02:30|281.36|278.96|282|279.6|282|279.6|281.36|278.96|0
1649876560000|2022-04-13 19:02:40|282.06|279.66|282.12|279.72|282.12|279.72|282|279.6|0
1649876570000|2022-04-13 19:02:50|282|279.6|282.12|279.72|282.12|279.72|282|279.6|0
1649876580000|2022-04-13 19:03:00|282.25|279.85|282.19|279.79|282.25|279.85|282.12|279.72|0
1649876590000|2022-04-13 19:03:10|282.25|279.85|281.87|279.47|282.25|279.85|281.74|279.34|0
1649876600000|2022-04-13 19:03:20|282|279.6|282|279.6|282.12|279.72|282|279.6|0
1649876610000|2022-04-13 19:03:30|281.87|279.47|281.87|279.47|281.87|279.47|281.87|279.47|0
1649876620000|2022-04-13 19:03:40|281.74|279.34|281.74|279.34|281.74|279.34|281.49|279.09|0
1649876630000|2022-04-13 19:03:50|282|279.6|281.74|279.34|282|279.6|281.74|279.34|0
1649876640000|2022-04-13 19:04:00|282|279.6|282|279.6|282|279.6|281.87|279.47|0
1649876650000|2022-04-13 19:04:10|282.12|279.72|282.12|279.72|282.12|279.72|282|279.6|0
1649876660000|2022-04-13 19:04:20|282.25|279.85|282|279.6|282.25|279.85|282|279.6|0
1649876670000|2022-04-13 19:04:30|282.12|279.72|282|279.6|282.12|279.72|281.87|279.47|0
1649876680000|2022-04-13 19:04:40|282.12|279.72|282.25|279.85|282.25|279.85|282.12|279.72|0
1649876690000|2022-04-13 19:04:50|282.38|279.98|282.38|279.98|282.38|279.98|282.31|279.91|0
1649876700000|2022-04-13 19:05:00|282.5|280.1|282.76|280.36|282.76|280.36|282.5|280.1|0
1649876710000|2022-04-13 19:05:10|283.14|280.74|283.39|280.99|283.39|280.99|283.14|280.74|0
1649876720000|2022-04-13 19:05:20|283.52|281.12|283.39|280.99|283.52|281.12|283.39|280.99|0
1649876730000|2022-04-13 19:05:30|283.65|281.25|283.39|280.99|283.71|281.31|283.39|280.99|0
1649876740000|2022-04-13 19:05:40|283.52|281.12|283.65|281.25|283.65|281.25|283.52|281.12|0
1649876750000|2022-04-13 19:05:50|283.77|281.37|284.28|281.88|284.28|281.88|283.77|281.37|0
1649876760000|2022-04-13 19:06:00|284.03|281.63|284.15|281.75|284.15|281.75|284.03|281.63|0
1649876770000|2022-04-13 19:06:10|284.03|281.63|284.15|281.75|284.15|281.75|284.03|281.63|0
1649876780000|2022-04-13 19:06:20|284.03|281.63|284.15|281.75|284.15|281.75|283.9|281.5|0
1649876790000|2022-04-13 19:06:30|284.28|281.88|284.54|282.14|284.66|282.26|284.28|281.88|0
1649876800000|2022-04-13 19:06:40|284.6|282.2|284.41|282.01|284.6|282.2|284.41|282.01|0
1649876810000|2022-04-13 19:06:50|284.54|282.14|284.41|282.01|284.54|282.14|284.28|281.88|0
1649876820000|2022-04-13 19:07:00|284.54|282.14|284.66|282.26|284.66|282.26|284.54|282.14|0
1649876830000|2022-04-13 19:07:10|284.54|282.14|284.92|282.52|284.92|282.52|284.41|282.01|0
1649876840000|2022-04-13 19:07:20|285.11|282.71|284.92|282.52|285.11|282.71|284.92|282.52|0
1649876850000|2022-04-13 19:07:30|285.17|282.77|285.17|282.77|285.17|282.77|285.05|282.65|0
1649876860000|2022-04-13 19:07:40|285.05|282.65|284.79|282.39|285.05|282.65|284.79|282.39|0
1649876870000|2022-04-13 19:07:50|284.66|282.26|284.92|282.52|284.92|282.52|284.66|282.26|0
1649876880000|2022-04-13 19:08:00|285.05|282.65|285.23|282.83|285.23|282.83|285.05|282.65|0
1649876890000|2022-04-13 19:08:10|285.17|282.77|285.3|282.9|285.3|282.9|285.17|282.77|0
1649876900000|2022-04-13 19:08:20|285.17|282.77|285.17|282.77|285.17|282.77|285.05|282.65|0
1649876910000|2022-04-13 19:08:30|285.3|282.9|285.05|282.65|285.3|282.9|285.05|282.65|0
1649876920000|2022-04-13 19:08:40|285.17|282.77|285.3|282.9|285.3|282.9|285.17|282.77|0
1649876930000|2022-04-13 19:08:50|285.43|283.03|285.3|282.9|285.56|283.16|285.17|282.77|0
1649876940000|2022-04-13 19:09:00|285.17|282.77|285.17|282.77|285.17|282.77|285.17|282.77|0
1649876950000|2022-04-13 19:09:10|285.3|282.9|285.56|283.16|285.68|283.28|285.3|282.9|0
1649876960000|2022-04-13 19:09:20|285.68|283.28|285.68|283.28|285.68|283.28|285.68|283.28|0
1649876970000|2022-04-13 19:09:30|285.81|283.41|285.81|283.41|285.94|283.54|285.68|283.28|0
1649876980000|2022-04-13 19:09:40|285.94|283.54|285.68|283.28|285.94|283.54|285.68|283.28|0
1649877000000|2022-04-13 19:10:00|285.55|283.15|285.55|283.15|285.62|283.22|285.55|283.15|0
1649877010000|2022-04-13 19:10:10|285.43|283.03|285.43|283.03|285.55|283.15|285.43|283.03|0
1649877020000|2022-04-13 19:10:20|285.68|283.28|285.74|283.34|285.74|283.34|285.68|283.28|0
1649877030000|2022-04-13 19:10:30|285.81|283.41|285.81|283.41|285.94|283.54|285.68|283.28|0
1649877040000|2022-04-13 19:10:40|285.68|283.28|285.55|283.15|285.68|283.28|285.55|283.15|0
1649877050000|2022-04-13 19:10:50|285.81|283.41|285.81|283.41|285.81|283.41|285.68|283.28|0
1649877060000|2022-04-13 19:11:00|285.68|283.28|285.68|283.28|285.81|283.41|285.68|283.28|0
1649877070000|2022-04-13 19:11:10|285.55|283.15|285.55|283.15|285.55|283.15|285.55|283.15|0
1649877080000|2022-04-13 19:11:20|285.43|283.03|285.04|282.64|285.43|283.03|285.04|282.64|0
1649877090000|2022-04-13 19:11:30|284.92|282.52|285.04|282.64|285.3|282.9|284.92|282.52|0
1649877100000|2022-04-13 19:11:40|285.55|283.15|285.55|283.15|285.55|283.15|285.3|282.9|0
1649877110000|2022-04-13 19:11:50|285.43|283.03|285.43|283.03|285.55|283.15|285.43|283.03|0
1649877120000|2022-04-13 19:12:00|285.17|282.77|285.1|282.7|285.17|282.77|285.1|282.7|0
1649877130000|2022-04-13 19:12:10|285.04|282.64|284.92|282.52|285.04|282.64|284.92|282.52|0
1649877140000|2022-04-13 19:12:20|284.98|282.58|285.17|282.77|285.17|282.77|284.92|282.52|0
1649877150000|2022-04-13 19:12:30|285.1|282.7|285.04|282.64|285.1|282.7|284.98|282.58|0
1649877160000|2022-04-13 19:12:40|285.17|282.77|285.17|282.77|285.17|282.77|285.1|282.7|0
1649877170000|2022-04-13 19:12:50|285.55|283.15|285.43|283.03|285.55|283.15|285.43|283.03|0
1649877180000|2022-04-13 19:13:00|285.68|283.28|285.55|283.15|285.68|283.28|285.55|283.15|0
1649877190000|2022-04-13 19:13:10|285.68|283.28|285.3|282.9|285.68|283.28|285.3|282.9|0
1649877200000|2022-04-13 19:13:20|285.36|282.96|285.43|283.03|285.55|283.15|285.36|282.96|0
1649877210000|2022-04-13 19:13:30|285.49|283.09|285.55|283.15|285.55|283.15|285.49|283.09|0
1649877220000|2022-04-13 19:13:40|285.43|283.03|285.43|283.03|285.43|283.03|285.43|283.03|0
1649877230000|2022-04-13 19:13:50|285.55|283.15|285.68|283.28|285.68|283.28|285.55|283.15|0
1649877240000|2022-04-13 19:14:00|285.55|283.15|285.81|283.41|285.81|283.41|285.55|283.15|0
1649877250000|2022-04-13 19:14:10|285.68|283.28|286|283.6|286|283.6|285.68|283.28|0
1649877260000|2022-04-13 19:14:20|286.06|283.66|285.81|283.41|286.06|283.66|285.81|283.41|0
1649877270000|2022-04-13 19:14:30|285.68|283.28|285.81|283.41|285.81|283.41|285.61|283.21|0
1649877280000|2022-04-13 19:14:40|285.94|283.54|285.81|283.41|285.94|283.54|285.81|283.41|0
1649877290000|2022-04-13 19:14:50|285.68|283.28|285.55|283.15|285.68|283.28|285.55|283.15|0
1649877300000|2022-04-13 19:15:00|285.49|283.09|285.81|283.41|285.81|283.41|285.43|283.03|0
1649877310000|2022-04-13 19:15:10|285.94|283.54|286|283.6|286|283.6|285.81|283.41|0
1649877320000|2022-04-13 19:15:20|285.94|283.54|285.94|283.54|286.06|283.66|285.94|283.54|0
1649877330000|2022-04-13 19:15:30|286.06|283.66|286.32|283.92|286.32|283.92|286.06|283.66|0
1649877340000|2022-04-13 19:15:40|286.19|283.79|286.45|284.05|286.45|284.05|286.19|283.79|0
1649877350000|2022-04-13 19:15:50|286.32|283.92|286.45|284.05|286.45|284.05|286.19|283.79|0
1649877360000|2022-04-13 19:16:00|286.57|284.17|286.45|284.05|286.57|284.17|286.45|284.05|0
1649877370000|2022-04-13 19:16:10|286.57|284.17|286.57|284.17|286.57|284.17|286.57|284.17|0
1649877380000|2022-04-13 19:16:20|286.7|284.3|286.45|284.05|286.7|284.3|286.45|284.05|0
1649877390000|2022-04-13 19:16:30|286.32|283.92|286.06|283.66|286.32|283.92|286.06|283.66|0
1649877400000|2022-04-13 19:16:40|286.32|283.92|286.32|283.92|286.45|284.05|286.32|283.92|0
1649877410000|2022-04-13 19:16:50|286.19|283.79|286.32|283.92|286.45|284.05|286.19|283.79|0
1649877420000|2022-04-13 19:17:00|286.38|283.98|286.32|283.92|286.45|284.05|286.32|283.92|0
1649877430000|2022-04-13 19:17:10|286.19|283.79|286.45|284.05|286.45|284.05|286.19|283.79|0
1649877440000|2022-04-13 19:17:20|286.32|283.92|286.57|284.17|286.57|284.17|286.32|283.92|0
1649877450000|2022-04-13 19:17:30|286.7|284.3|286.83|284.43|286.83|284.43|286.7|284.3|0
1649877460000|2022-04-13 19:17:40|286.7|284.3|286.7|284.3|286.7|284.3|286.7|284.3|0
1649877470000|2022-04-13 19:17:50|286.76|284.36|286.83|284.43|286.83|284.43|286.7|284.3|0
1649877480000|2022-04-13 19:18:00|286.96|284.56|286.83|284.43|286.96|284.56|286.83|284.43|0
1649877490000|2022-04-13 19:18:10|286.96|284.56|286.96|284.56|286.96|284.56|286.96|284.56|0
1649877500000|2022-04-13 19:18:20|286.83|284.43|286.96|284.56|286.96|284.56|286.83|284.43|0
1649877510000|2022-04-13 19:18:30|286.83|284.43|286.7|284.3|286.83|284.43|286.7|284.3|0
1649877520000|2022-04-13 19:18:40|286.83|284.43|286.83|284.43|286.83|284.43|286.83|284.43|0
1649877530000|2022-04-13 19:18:50|286.96|284.56|287.08|284.68|287.08|284.68|286.96|284.56|0
1649877540000|2022-04-13 19:19:00|287.21|284.81|287.34|284.94|287.34|284.94|287.21|284.81|0
1649877550000|2022-04-13 19:19:10|287.21|284.81|287.21|284.81|287.34|284.94|287.21|284.81|0
1649877560000|2022-04-13 19:19:20|286.96|284.56|286.96|284.56|286.96|284.56|286.96|284.56|0
1649877570000|2022-04-13 19:19:30|286.83|284.43|286.96|284.56|286.96|284.56|286.83|284.43|0
1649877580000|2022-04-13 19:19:40|287.08|284.68|287.08|284.68|287.08|284.68|287.08|284.68|0
1649877600000|2022-04-13 19:20:00|286.96|284.56|286.96|284.56|286.96|284.56|286.89|284.49|0
1649877610000|2022-04-13 19:20:10|286.83|284.43|286.83|284.43|286.83|284.43|286.7|284.3|0
1649877620000|2022-04-13 19:20:20|286.7|284.3|286.57|284.17|286.7|284.3|286.57|284.17|0
1649877630000|2022-04-13 19:20:30|286.44|284.04|286.44|284.04|286.44|284.04|286.19|283.79|0
1649877640000|2022-04-13 19:20:40|286.57|284.17|286.57|284.17|286.57|284.17|286.44|284.04|0
1649877650000|2022-04-13 19:20:50|286.44|284.04|286.44|284.04|286.44|284.04|286.32|283.92|0
1649877660000|2022-04-13 19:21:00|286.38|283.98|286.57|284.17|286.7|284.3|286.38|283.98|0
1649877670000|2022-04-13 19:21:10|286.7|284.3|286.57|284.17|286.7|284.3|286.57|284.17|0
1649877680000|2022-04-13 19:21:20|286.44|284.04|286.96|284.56|286.96|284.56|286.44|284.04|0
1649877690000|2022-04-13 19:21:30|286.83|284.43|286.96|284.56|286.96|284.56|286.83|284.43|0
1649877700000|2022-04-13 19:21:40|286.83|284.43|287.08|284.68|287.08|284.68|286.83|284.43|0
1649877710000|2022-04-13 19:21:50|286.96|284.56|286.96|284.56|286.96|284.56|286.83|284.43|0
1649877720000|2022-04-13 19:22:00|286.83|284.43|286.96|284.56|286.96|284.56|286.83|284.43|0
1649877730000|2022-04-13 19:22:10|287.08|284.68|286.96|284.56|287.21|284.81|286.96|284.56|0
1649877740000|2022-04-13 19:22:20|287.08|284.68|286.96|284.56|287.08|284.68|286.96|284.56|0
1649877750000|2022-04-13 19:22:30|287.08|284.68|286.95|284.55|287.08|284.68|286.95|284.55|0
1649877760000|2022-04-13 19:22:40|286.7|284.3|286.95|284.55|286.95|284.55|286.7|284.3|0
1649877770000|2022-04-13 19:22:50|286.83|284.43|286.83|284.43|286.83|284.43|286.7|284.3|0
1649877780000|2022-04-13 19:23:00|286.95|284.55|287.08|284.68|287.08|284.68|286.95|284.55|0
1649877790000|2022-04-13 19:23:10|286.95|284.55|286.83|284.43|286.95|284.55|286.7|284.3|0
1649877800000|2022-04-13 19:23:20|286.89|284.49|286.95|284.55|286.95|284.55|286.83|284.43|0
1649877810000|2022-04-13 19:23:30|286.83|284.43|286.7|284.3|286.83|284.43|286.7|284.3|0
1649877820000|2022-04-13 19:23:40|286.57|284.17|286.7|284.3|286.7|284.3|286.57|284.17|0
1649877830000|2022-04-13 19:23:50|286.83|284.43|286.95|284.55|286.95|284.55|286.76|284.36|0
1649877840000|2022-04-13 19:24:00|287.08|284.68|287.08|284.68|287.08|284.68|286.95|284.55|0
1649877850000|2022-04-13 19:24:10|287.21|284.81|287.21|284.81|287.21|284.81|287.21|284.81|0
1649877860000|2022-04-13 19:24:20|287.34|284.94|287.34|284.94|287.34|284.94|287.34|284.94|0
1649877870000|2022-04-13 19:24:30|287.21|284.81|287.21|284.81|287.21|284.81|287.08|284.68|0
1649877880000|2022-04-13 19:24:40|287.08|284.68|287.21|284.81|287.21|284.81|286.95|284.55|0
1649877890000|2022-04-13 19:24:50|287.27|284.87|288.89|286.49|288.89|286.49|287.27|284.87|0
1649877900000|2022-04-13 19:25:00|289.14|286.74|288.89|286.49|289.14|286.74|288.89|286.49|0
1649877910000|2022-04-13 19:25:10|286.57|284.17|286.57|284.17|286.69|284.29|286.57|284.17|0
1649877920000|2022-04-13 19:25:20|287.46|285.06|287.46|285.06|287.46|285.06|287.34|284.94|0
1649877930000|2022-04-13 19:25:30|287.34|284.94|287.45|285.05|287.45|285.05|287.34|284.94|0
1649877940000|2022-04-13 19:25:40|287.58|285.18|287.84|285.44|287.84|285.44|287.58|285.18|0
1649877950000|2022-04-13 19:25:50|287.71|285.31|287.58|285.18|287.71|285.31|287.58|285.18|0
1649877960000|2022-04-13 19:26:00|287.71|285.31|287.71|285.31|287.84|285.44|287.58|285.18|0
1649877970000|2022-04-13 19:26:10|287.58|285.18|287.45|285.05|287.58|285.18|287.45|285.05|0
1649877980000|2022-04-13 19:26:20|287.58|285.18|287.71|285.31|287.71|285.31|287.58|285.18|0
1649877990000|2022-04-13 19:26:30|287.58|285.18|287.71|285.31|287.71|285.31|287.58|285.18|0
1649878000000|2022-04-13 19:26:40|287.77|285.37|287.84|285.44|287.84|285.44|287.77|285.37|0
1649878010000|2022-04-13 19:26:50|287.58|285.18|287.45|285.05|287.58|285.18|287.45|285.05|0
1649878020000|2022-04-13 19:27:00|287.32|284.92|286.94|284.54|287.32|284.92|286.94|284.54|0
1649878030000|2022-04-13 19:27:10|287.07|284.67|286.94|284.54|287.07|284.67|286.68|284.28|0
1649878040000|2022-04-13 19:27:20|286.68|284.28|286.3|283.9|286.68|284.28|286.3|283.9|0
1649878050000|2022-04-13 19:27:30|286.43|284.03|286.3|283.9|286.43|284.03|286.3|283.9|0
1649878060000|2022-04-13 19:27:40|286.43|284.03|286.55|284.15|286.55|284.15|286.43|284.03|0
1649878070000|2022-04-13 19:27:50|286.87|284.47|286.81|284.41|286.87|284.47|286.68|284.28|0
1649878080000|2022-04-13 19:28:00|286.68|284.28|287.07|284.67|287.07|284.67|286.68|284.28|0
1649878090000|2022-04-13 19:28:10|287.19|284.79|287.45|285.05|287.45|285.05|287.19|284.79|0
1649878100000|2022-04-13 19:28:20|287.32|284.92|287.32|284.92|287.32|284.92|287.07|284.67|0
1649878110000|2022-04-13 19:28:30|287.19|284.79|287.45|285.05|287.45|285.05|287.19|284.79|0
1649878120000|2022-04-13 19:28:40|287.32|284.92|287.32|284.92|287.32|284.92|287.32|284.92|0
1649878130000|2022-04-13 19:28:50|287.45|285.05|287.19|284.79|287.45|285.05|287.19|284.79|0
1649878140000|2022-04-13 19:29:00|287.07|284.67|287.07|284.67|287.13|284.73|287.07|284.67|0
1649878150000|2022-04-13 19:29:10|287.13|284.73|287.19|284.79|287.26|284.86|287.13|284.73|0
1649878160000|2022-04-13 19:29:20|287.32|284.92|287.45|285.05|287.45|285.05|287.19|284.79|0
1649878170000|2022-04-13 19:29:30|287.38|284.98|287.38|284.98|287.38|284.98|287.32|284.92|0
1649878180000|2022-04-13 19:29:40|287.32|284.92|287.19|284.79|287.32|284.92|287.07|284.67|0
1649878190000|2022-04-13 19:29:50|287.32|284.92|287.32|284.92|287.32|284.92|287.26|284.86|0
1649878200000|2022-04-13 19:30:00|287.45|285.05|287.58|285.18|287.58|285.18|287.45|285.05|0
1649878210000|2022-04-13 19:30:10|287.45|285.05|287.07|284.67|287.45|285.05|287.07|284.67|0
1649878220000|2022-04-13 19:30:20|287.38|284.98|287.32|284.92|287.38|284.98|287.32|284.92|0
1649878230000|2022-04-13 19:30:30|287.45|285.05|287.19|284.79|287.45|285.05|287.07|284.67|0
1649878240000|2022-04-13 19:30:40|287.07|284.67|286.94|284.54|287.07|284.67|286.94|284.54|0
1649878250000|2022-04-13 19:30:50|287.19|284.79|287.13|284.73|287.19|284.79|287.07|284.67|0
1649878260000|2022-04-13 19:31:00|287.19|284.79|287.45|285.05|287.45|285.05|287.19|284.79|0
1649878270000|2022-04-13 19:31:10|287.51|285.11|287.45|285.05|287.58|285.18|287.45|285.05|0
1649878280000|2022-04-13 19:31:20|287.32|284.92|287.07|284.67|287.32|284.92|286.94|284.54|0
1649878290000|2022-04-13 19:31:30|287.19|284.79|287.19|284.79|287.32|284.92|287.19|284.79|0
1649878300000|2022-04-13 19:31:40|287.32|284.92|287.45|285.05|287.45|285.05|287.32|284.92|0
1649878310000|2022-04-13 19:31:50|287.58|285.18|287.45|285.05|287.58|285.18|287.45|285.05|0
1649878320000|2022-04-13 19:32:00|287.58|285.18|287.58|285.18|287.58|285.18|287.58|285.18|0
1649878330000|2022-04-13 19:32:10|287.71|285.31|287.96|285.56|288.22|285.82|287.71|285.31|0
1649878340000|2022-04-13 19:32:20|288.35|285.95|288.48|286.08|288.48|286.08|288.22|285.82|0
1649878350000|2022-04-13 19:32:30|288.6|286.2|288.6|286.2|288.6|286.2|288.35|285.95|0
1649878360000|2022-04-13 19:32:40|288.48|286.08|288.22|285.82|288.48|286.08|288.22|285.82|0
1649878370000|2022-04-13 19:32:50|288.35|285.95|288.35|285.95|288.35|285.95|288.35|285.95|0
1649878380000|2022-04-13 19:33:00|288.48|286.08|288.48|286.08|288.48|286.08|288.35|285.95|0
1649878390000|2022-04-13 19:33:10|288.6|286.2|288.73|286.33|288.73|286.33|288.6|286.2|0
1649878400000|2022-04-13 19:33:20|288.67|286.27|288.73|286.33|288.73|286.33|288.48|286.08|0
1649878410000|2022-04-13 19:33:30|288.86|286.46|289.12|286.72|289.12|286.72|288.86|286.46|0
1649878420000|2022-04-13 19:33:40|288.99|286.59|288.86|286.46|288.99|286.59|288.86|286.46|0
1649878430000|2022-04-13 19:33:50|288.99|286.59|288.86|286.46|288.99|286.59|288.86|286.46|0
1649878440000|2022-04-13 19:34:00|288.99|286.59|288.86|286.46|288.99|286.59|288.86|286.46|0
1649878450000|2022-04-13 19:34:10|288.99|286.59|288.86|286.46|288.99|286.59|288.86|286.46|0
1649878460000|2022-04-13 19:34:20|288.99|286.59|289.25|286.85|289.25|286.85|288.99|286.59|0
1649878470000|2022-04-13 19:34:30|289.5|287.1|289.12|286.72|289.5|287.1|289.12|286.72|0
1649878480000|2022-04-13 19:34:40|288.86|286.46|288.73|286.33|288.86|286.46|288.73|286.33|0
1649878490000|2022-04-13 19:34:50|288.86|286.46|288.99|286.59|288.99|286.59|288.86|286.46|0
1649878500000|2022-04-13 19:35:00|289.12|286.72|288.73|286.33|289.12|286.72|288.73|286.33|0
1649878510000|2022-04-13 19:35:10|288.99|286.59|288.6|286.2|288.99|286.59|288.6|286.2|0
1649878520000|2022-04-13 19:35:20|288.47|286.07|288.6|286.2|288.6|286.2|288.47|286.07|0
1649878530000|2022-04-13 19:35:30|288.73|286.33|289.12|286.72|289.12|286.72|288.73|286.33|0
1649878540000|2022-04-13 19:35:40|289.25|286.85|289.18|286.78|289.25|286.85|289.12|286.72|0
1649878550000|2022-04-13 19:35:50|289.12|286.72|289.63|287.23|289.63|287.23|289.12|286.72|0
1649878560000|2022-04-13 19:36:00|289.76|287.36|289.76|287.36|289.76|287.36|289.5|287.1|0
1649878570000|2022-04-13 19:36:10|289.63|287.23|289.5|287.1|289.63|287.23|289.5|287.1|0
1649878580000|2022-04-13 19:36:20|289.37|286.97|288.35|285.95|289.37|286.97|288.09|285.69|0
1649878590000|2022-04-13 19:36:30|287.83|285.43|288.09|285.69|288.09|285.69|287.7|285.3|0
1649878600000|2022-04-13 19:36:40|287.96|285.56|287.7|285.3|287.96|285.56|287.7|285.3|0
1649878610000|2022-04-13 19:36:50|287.83|285.43|287.96|285.56|287.96|285.56|287.83|285.43|0
1649878620000|2022-04-13 19:37:00|287.83|285.43|288.09|285.69|288.09|285.69|287.83|285.43|0
1649878630000|2022-04-13 19:37:10|288.22|285.82|288.22|285.82|288.22|285.82|288.15|285.75|0
1649878640000|2022-04-13 19:37:20|288.35|285.95|288.73|286.33|288.73|286.33|288.35|285.95|0
1649878650000|2022-04-13 19:37:30|288.86|286.46|288.99|286.59|288.99|286.59|288.86|286.46|0
1649878660000|2022-04-13 19:37:40|288.86|286.46|289.18|286.78|289.24|286.84|288.86|286.46|0
1649878670000|2022-04-13 19:37:50|289.24|286.84|289.12|286.72|289.24|286.84|289.12|286.72|0
1649878680000|2022-04-13 19:38:00|288.99|286.59|289.12|286.72|289.12|286.72|288.99|286.59|0
1649878690000|2022-04-13 19:38:10|289.24|286.84|289.37|286.97|289.37|286.97|289.24|286.84|0
1649878700000|2022-04-13 19:38:20|289.5|287.1|289.37|286.97|289.63|287.23|289.37|286.97|0
1649878710000|2022-04-13 19:38:30|289.12|286.72|289.12|286.72|289.12|286.72|288.99|286.59|0
1649878720000|2022-04-13 19:38:40|289.24|286.84|289.24|286.84|289.63|287.23|289.24|286.84|0
1649878730000|2022-04-13 19:38:50|289.5|287.1|289.37|286.97|289.5|287.1|289.37|286.97|0
1649878740000|2022-04-13 19:39:00|289.24|286.84|289.37|286.97|289.5|287.1|289.24|286.84|0
1649878750000|2022-04-13 19:39:10|289.24|286.84|289.63|287.23|289.63|287.23|289.24|286.84|0
1649878760000|2022-04-13 19:39:20|289.5|287.1|289.12|286.72|289.5|287.1|289.12|286.72|0
1649878770000|2022-04-13 19:39:30|288.99|286.59|288.92|286.52|289.12|286.72|288.92|286.52|0
1649878780000|2022-04-13 19:39:40|289.24|286.84|289.31|286.91|289.37|286.97|289.24|286.84|0
1649878790000|2022-04-13 19:39:50|289.24|286.84|289.5|287.1|289.5|287.1|289.24|286.84|0
1649878800000|2022-04-13 19:40:00|289.24|286.84|289.5|287.1|289.5|287.1|289.12|286.72|0
1649878810000|2022-04-13 19:40:10|289.37|286.97|289.5|287.1|289.63|287.23|289.37|286.97|0
1649878820000|2022-04-13 19:40:20|289.63|287.23|289.63|287.23|289.63|287.23|289.5|287.1|0
1649878830000|2022-04-13 19:40:30|289.5|287.1|289.37|286.97|289.5|287.1|289.37|286.97|0
1649878840000|2022-04-13 19:40:40|289.24|286.84|289.37|286.97|289.37|286.97|289.11|286.71|0
1649878850000|2022-04-13 19:40:50|289.24|286.84|289.24|286.84|289.37|286.97|289.18|286.78|0
1649878860000|2022-04-13 19:41:00|289.11|286.71|288.99|286.59|289.11|286.71|288.99|286.59|0
1649878870000|2022-04-13 19:41:10|289.11|286.71|288.6|286.2|289.11|286.71|288.47|286.07|0
1649878880000|2022-04-13 19:41:20|288.47|286.07|288.34|285.94|288.47|286.07|288.34|285.94|0
1649878890000|2022-04-13 19:41:30|288.47|286.07|288.47|286.07|288.73|286.33|288.47|286.07|0
1649878900000|2022-04-13 19:41:40|288.6|286.2|288.34|285.94|288.6|286.2|288.34|285.94|0
1649878910000|2022-04-13 19:41:50|288.47|286.07|288.99|286.59|288.99|286.59|288.47|286.07|0
1649878920000|2022-04-13 19:42:00|288.92|286.52|288.73|286.33|288.99|286.59|288.6|286.2|0
1649878930000|2022-04-13 19:42:10|288.47|286.07|288.86|286.46|288.86|286.46|288.47|286.07|0
1649878940000|2022-04-13 19:42:20|288.6|286.2|288.47|286.07|288.6|286.2|288.47|286.07|0
1649878950000|2022-04-13 19:42:30|288.66|286.26|288.6|286.2|288.66|286.26|288.6|286.2|0
1649878960000|2022-04-13 19:42:40|288.73|286.33|288.47|286.07|288.86|286.46|288.47|286.07|0
1649878970000|2022-04-13 19:42:50|288.6|286.2|288.34|285.94|288.6|286.2|288.34|285.94|0
1649878980000|2022-04-13 19:43:00|288.47|286.07|288.6|286.2|288.6|286.2|288.4|286|0
1649878990000|2022-04-13 19:43:10|288.86|286.46|288.6|286.2|288.86|286.46|288.47|286.07|0
1649879000000|2022-04-13 19:43:20|288.66|286.26|288.86|286.46|288.86|286.46|288.66|286.26|0
1649879010000|2022-04-13 19:43:30|288.73|286.33|288.47|286.07|288.73|286.33|288.47|286.07|0
1649879020000|2022-04-13 19:43:40|288.34|285.94|288.21|285.81|288.34|285.94|288.21|285.81|0
1649879030000|2022-04-13 19:43:50|288.34|285.94|288.47|286.07|288.6|286.2|288.21|285.81|0
1649879040000|2022-04-13 19:44:00|288.6|286.2|288.86|286.46|288.86|286.46|288.6|286.2|0
1649879050000|2022-04-13 19:44:10|288.98|286.58|288.73|286.33|289.11|286.71|288.73|286.33|0
1649879060000|2022-04-13 19:44:20|288.79|286.39|288.86|286.46|288.86|286.46|288.73|286.33|0
1649879070000|2022-04-13 19:44:30|288.98|286.58|288.73|286.33|288.98|286.58|288.73|286.33|0
1649879080000|2022-04-13 19:44:40|288.6|286.2|288.98|286.58|288.98|286.58|288.6|286.2|0
1649879090000|2022-04-13 19:44:50|289.05|286.65|289.11|286.71|289.24|286.84|289.05|286.65|0
1649879100000|2022-04-13 19:45:00|289.5|287.1|289.5|287.1|289.63|287.23|289.5|287.1|0
1649879110000|2022-04-13 19:45:10|289.76|287.36|289.5|287.1|289.76|287.36|289.37|286.97|0
1649879120000|2022-04-13 19:45:20|289.37|286.97|289.11|286.71|289.5|287.1|289.11|286.71|0
1649879130000|2022-04-13 19:45:30|289.24|286.84|289.24|286.84|289.24|286.84|289.11|286.71|0
1649879140000|2022-04-13 19:45:40|289.5|287.1|289.76|287.36|289.76|287.36|289.37|286.97|0
1649879150000|2022-04-13 19:45:50|289.63|287.23|289.63|287.23|289.63|287.23|289.63|287.23|0
1649879160000|2022-04-13 19:46:00|289.76|287.36|290.01|287.61|290.01|287.61|289.63|287.23|0
1649879170000|2022-04-13 19:46:10|290.14|287.74|290.14|287.74|290.14|287.74|290.01|287.61|0
1649879180000|2022-04-13 19:46:20|290.27|287.87|290.01|287.61|290.27|287.87|290.01|287.61|0
1649879190000|2022-04-13 19:46:30|290.14|287.74|290.27|287.87|290.27|287.87|290.14|287.74|0
1649879200000|2022-04-13 19:46:40|290.14|287.74|290.01|287.61|290.14|287.74|290.01|287.61|0
1649879210000|2022-04-13 19:46:50|290.14|287.74|290.27|287.87|290.27|287.87|290.14|287.74|0
1649879220000|2022-04-13 19:47:00|290.4|288|290.2|287.8|290.4|288|290.14|287.74|0
1649879230000|2022-04-13 19:47:10|290.14|287.74|290.14|287.74|290.14|287.74|290.01|287.61|0
1649879240000|2022-04-13 19:47:20|290.27|287.87|290.14|287.74|290.27|287.87|290.14|287.74|0
1649879250000|2022-04-13 19:47:30|290.08|287.68|289.76|287.36|290.08|287.68|289.76|287.36|0
1649879260000|2022-04-13 19:47:40|289.63|287.23|289.63|287.23|289.63|287.23|289.63|287.23|0
1649879270000|2022-04-13 19:47:50|289.76|287.36|289.76|287.36|289.76|287.36|289.37|286.97|0
1649879280000|2022-04-13 19:48:00|289.63|287.23|289.63|287.23|289.88|287.48|289.63|287.23|0
1649879290000|2022-04-13 19:48:10|289.5|287.1|288.98|286.58|289.5|287.1|288.98|286.58|0
1649879300000|2022-04-13 19:48:20|289.24|286.84|289.24|286.84|289.37|286.97|289.24|286.84|0
1649879310000|2022-04-13 19:48:30|288.85|286.45|288.98|286.58|288.98|286.58|288.85|286.45|0
1649879320000|2022-04-13 19:48:40|289.04|286.64|288.85|286.45|289.11|286.71|288.85|286.45|0
1649879330000|2022-04-13 19:48:50|288.98|286.58|289.24|286.84|289.24|286.84|288.98|286.58|0
1649879340000|2022-04-13 19:49:00|288.98|286.58|288.73|286.33|288.98|286.58|288.6|286.2|0
1649879350000|2022-04-13 19:49:10|288.85|286.45|288.66|286.26|288.85|286.45|288.66|286.26|0
1649879360000|2022-04-13 19:49:20|288.6|286.2|288.73|286.33|288.73|286.33|288.47|286.07|0
1649879370000|2022-04-13 19:49:30|288.85|286.45|289.37|286.97|289.37|286.97|288.85|286.45|0
1649879380000|2022-04-13 19:49:40|289.24|286.84|289.24|286.84|289.24|286.84|289.11|286.71|0
1649879390000|2022-04-13 19:49:50|289.37|286.97|289.88|287.48|289.88|287.48|289.37|286.97|0
1649879400000|2022-04-13 19:50:00|289.75|287.35|288.47|286.07|289.75|287.35|288.47|286.07|0
1649879410000|2022-04-13 19:50:10|287.95|285.55|287.31|284.91|287.95|285.55|286.8|284.4|0
1649879420000|2022-04-13 19:50:20|287.57|285.17|287.57|285.17|287.57|285.17|287.31|284.91|0
1649879430000|2022-04-13 19:50:30|287.44|285.04|287.06|284.66|287.44|285.04|287.06|284.66|0
1649879440000|2022-04-13 19:50:40|287.12|284.72|286.8|284.4|287.12|284.72|286.8|284.4|0
1649879450000|2022-04-13 19:50:50|287.06|284.66|288.08|285.68|288.08|285.68|287.06|284.66|0
1649879460000|2022-04-13 19:51:00|287.83|285.43|287.44|285.04|287.95|285.55|287.44|285.04|0
1649879470000|2022-04-13 19:51:10|287.7|285.3|288.08|285.68|288.21|285.81|287.7|285.3|0
1649879480000|2022-04-13 19:51:20|288.47|286.07|288.47|286.07|288.6|286.2|288.47|286.07|0
1649879490000|2022-04-13 19:51:30|288.08|285.68|288.34|285.94|288.34|285.94|288.08|285.68|0
1649879500000|2022-04-13 19:51:40|288.21|285.81|288.08|285.68|288.21|285.81|288.08|285.68|0
1649879510000|2022-04-13 19:51:50|287.95|285.55|288.21|285.81|288.21|285.81|287.83|285.43|0
1649879520000|2022-04-13 19:52:00|287.83|285.43|287.44|285.04|287.83|285.43|287.31|284.91|0
1649879530000|2022-04-13 19:52:10|287.25|284.85|287.31|284.91|287.31|284.91|287.18|284.78|0
1649879540000|2022-04-13 19:52:20|287.18|284.78|287.31|284.91|287.31|284.91|287.18|284.78|0
1649879550000|2022-04-13 19:52:30|287.06|284.66|287.06|284.66|287.06|284.66|287.06|284.66|0
1649879560000|2022-04-13 19:52:40|286.93|284.53|287.7|285.3|287.7|285.3|286.93|284.53|0
1649879570000|2022-04-13 19:52:50|287.83|285.43|287.95|285.55|287.95|285.55|287.83|285.43|0
1649879580000|2022-04-13 19:53:00|288.21|285.81|287.31|284.91|288.21|285.81|287.31|284.91|0
1649879590000|2022-04-13 19:53:10|287.44|285.04|287.82|285.42|287.82|285.42|287.44|285.04|0
1649879600000|2022-04-13 19:53:20|287.44|285.04|287.06|284.66|287.44|285.04|287.06|284.66|0
1649879610000|2022-04-13 19:53:30|286.93|284.53|287.18|284.78|287.18|284.78|286.93|284.53|0
1649879620000|2022-04-13 19:53:40|287.06|284.66|287.06|284.66|287.18|284.78|287.06|284.66|0
1649879630000|2022-04-13 19:53:50|286.93|284.53|286.8|284.4|286.93|284.53|286.8|284.4|0
1649879640000|2022-04-13 19:54:00|286.67|284.27|286.67|284.27|286.8|284.4|286.67|284.27|0
1649879650000|2022-04-13 19:54:10|286.54|284.14|286.03|283.63|286.54|284.14|286.03|283.63|0
1649879660000|2022-04-13 19:54:20|286.16|283.76|286.16|283.76|286.29|283.89|286.03|283.63|0
1649879670000|2022-04-13 19:54:30|285.78|283.38|285.9|283.5|285.9|283.5|285.78|283.38|0
1649879680000|2022-04-13 19:54:40|286.54|284.14|286.67|284.27|286.67|284.27|286.54|284.14|0
1649879690000|2022-04-13 19:54:50|286.8|284.4|286.54|284.14|286.8|284.4|286.42|284.02|0
1649879700000|2022-04-13 19:55:00|285.78|283.38|286.16|283.76|286.16|283.76|285.78|283.38|0
1649879710000|2022-04-13 19:55:10|286.41|284.01|286.16|283.76|286.54|284.14|286.16|283.76|0
1649879720000|2022-04-13 19:55:20|285.9|283.5|286.03|283.63|286.03|283.63|285.9|283.5|0
1649879730000|2022-04-13 19:55:30|285.9|283.5|286.03|283.63|286.03|283.63|285.9|283.5|0
1649879740000|2022-04-13 19:55:40|285.78|283.38|286.03|283.63|286.03|283.63|285.78|283.38|0
1649879750000|2022-04-13 19:55:50|285.9|283.5|286.16|283.76|286.16|283.76|285.78|283.38|0
1649879760000|2022-04-13 19:56:00|285.9|283.5|286.16|283.76|286.16|283.76|285.78|283.38|0
1649879770000|2022-04-13 19:56:10|286.03|283.63|286.29|283.89|286.29|283.89|286.03|283.63|0
1649879780000|2022-04-13 19:56:20|286.35|283.95|286.16|283.76|286.41|284.01|286.16|283.76|0
1649879790000|2022-04-13 19:56:30|285.9|283.5|286.03|283.63|286.03|283.63|285.9|283.5|0
1649879800000|2022-04-13 19:56:40|285.9|283.5|286.16|283.76|286.16|283.76|285.9|283.5|0
1649879810000|2022-04-13 19:56:50|286.29|283.89|286.93|284.53|286.93|284.53|286.29|283.89|0
1649879820000|2022-04-13 19:57:00|286.8|284.4|286.67|284.27|286.93|284.53|286.67|284.27|0
1649879830000|2022-04-13 19:57:10|286.93|284.53|286.8|284.4|286.93|284.53|286.8|284.4|0
1649879840000|2022-04-13 19:57:20|286.67|284.27|285.34|282.94|286.93|284.53|285.34|282.94|0
1649879850000|2022-04-13 19:57:30|285.46|283.06|285.27|282.87|285.46|283.06|285.27|282.87|0
1649879860000|2022-04-13 19:57:40|285.21|282.81|285.21|282.81|285.21|282.81|285.08|282.68|0
1649879870000|2022-04-13 19:57:50|285.27|282.87|285.34|282.94|285.46|283.06|285.27|282.87|0
1649879880000|2022-04-13 19:58:00|285.21|282.81|284.7|282.3|285.21|282.81|284.7|282.3|0
1649879890000|2022-04-13 19:58:10|284.57|282.17|284.7|282.3|284.82|282.42|284.57|282.17|0
1649879900000|2022-04-13 19:58:20|285.08|282.68|284.82|282.42|285.08|282.68|284.82|282.42|0
1649879910000|2022-04-13 19:58:30|284.7|282.3|284.7|282.3|284.82|282.42|284.7|282.3|0
1649879920000|2022-04-13 19:58:40|284.57|282.17|284.82|282.42|284.82|282.42|284.57|282.17|0
1649879930000|2022-04-13 19:58:50|284.95|282.55|284.7|282.3|285.08|282.68|284.7|282.3|0
1649879940000|2022-04-13 19:59:00|284.44|282.04|283.67|281.27|284.44|282.04|283.67|281.27|0
1649879950000|2022-04-13 19:59:10|283.8|281.4|284.06|281.66|284.06|281.66|283.8|281.4|0
1649879960000|2022-04-13 19:59:20|284.19|281.79|284.31|281.91|284.31|281.91|283.8|281.4|0
1649879970000|2022-04-13 19:59:30|284.19|281.79|284.7|282.3|284.7|282.3|284.19|281.79|0
1649879980000|2022-04-13 19:59:40|285.08|282.68|285.59|283.19|285.59|283.19|285.08|282.68|0
1649879990000|2022-04-13 19:59:50|285.85|283.45|284.95|282.55|286.1|283.7|284.95|282.55|0
1649880000000|2022-04-13 20:00:00|285.59|283.19|283.93|281.53|285.59|283.19|283.93|281.53|0
1649880010000|2022-04-13 20:00:10|283.61|281.21|283.93|281.53|283.93|281.53|283.42|281.02|0
1649880020000|2022-04-13 20:00:20|284.18|281.78|284.18|281.78|284.18|281.78|284.06|281.66|0
1649880030000|2022-04-13 20:00:30|284.06|281.66|284.31|281.91|284.31|281.91|284.06|281.66|0
1649880040000|2022-04-13 20:00:40|284.18|281.78|283.93|281.53|284.18|281.78|283.93|281.53|0
1649880050000|2022-04-13 20:00:50|283.8|281.4|283.55|281.15|283.8|281.4|283.55|281.15|0
1649880060000|2022-04-13 20:01:00|283.42|281.02|283.55|281.15|283.55|281.15|283.42|281.02|0
1649880070000|2022-04-13 20:01:10|283.67|281.27|284.06|281.66|284.06|281.66|283.67|281.27|0
1649880080000|2022-04-13 20:01:20|283.93|281.53|284.18|281.78|284.31|281.91|283.93|281.53|0
1649880090000|2022-04-13 20:01:30|284.06|281.66|284.31|281.91|284.31|281.91|284.06|281.66|0
1649880100000|2022-04-13 20:01:40|284.18|281.78|283.8|281.4|284.18|281.78|283.8|281.4|0
1649880110000|2022-04-13 20:01:50|283.67|281.27|283.8|281.4|283.93|281.53|283.67|281.27|0
1649880120000|2022-04-13 20:02:00|283.86|281.46|283.8|281.4|283.93|281.53|283.8|281.4|0
1649880130000|2022-04-13 20:02:10|283.93|281.53|283.8|281.4|283.93|281.53|283.8|281.4|0
1649880150000|2022-04-13 20:02:30|283.93|281.53|283.93|281.53|284.06|281.66|283.93|281.53|0
1649880160000|2022-04-13 20:02:40|283.99|281.59|284.06|281.66|284.06|281.66|283.99|281.59|0
1649880170000|2022-04-13 20:02:50|284.18|281.78|284.57|282.17|284.57|282.17|284.18|281.78|0
1649880180000|2022-04-13 20:03:00|284.44|282.04|284.18|281.78|284.44|282.04|284.18|281.78|0
1649880190000|2022-04-13 20:03:10|284.06|281.66|283.93|281.53|284.06|281.66|283.93|281.53|0
1649880200000|2022-04-13 20:03:20|284.06|281.66|284.06|281.66|284.06|281.66|284.06|281.66|0
1649880210000|2022-04-13 20:03:30|283.93|281.53|283.93|281.53|284.06|281.66|283.93|281.53|0
1649880220000|2022-04-13 20:03:40|284.06|281.66|283.93|281.53|284.06|281.66|283.93|281.53|0
1649880230000|2022-04-13 20:03:50|283.8|281.4|283.93|281.53|283.93|281.53|283.8|281.4|0
1649880240000|2022-04-13 20:04:00|283.8|281.4|284.06|281.66|284.06|281.66|283.8|281.4|0
1649880250000|2022-04-13 20:04:10|283.93|281.53|283.67|281.27|283.93|281.53|283.67|281.27|0
1649880260000|2022-04-13 20:04:20|283.55|281.15|283.29|280.89|283.55|281.15|283.29|280.89|0
1649880270000|2022-04-13 20:04:30|283.16|280.76|283.42|281.02|283.42|281.02|283.16|280.76|0
1649880280000|2022-04-13 20:04:40|283.29|280.89|283.42|281.02|283.42|281.02|283.29|280.89|0
1649880290000|2022-04-13 20:04:50|283.54|281.14|283.67|281.27|283.8|281.4|283.54|281.14|0
1649880300000|2022-04-13 20:05:00|283.54|281.14|283.16|280.76|283.54|281.14|283.16|280.76|0
1649880310000|2022-04-13 20:05:10|283.29|280.89|283.42|281.02|283.42|281.02|283.29|280.89|0
1649880320000|2022-04-13 20:05:20|283.16|280.76|283.16|280.76|283.16|280.76|283.16|280.76|0
1649880330000|2022-04-13 20:05:30|283.29|280.89|283.16|280.76|283.29|280.89|283.16|280.76|0
1649880350000|2022-04-13 20:05:50|283.29|280.89|283.29|280.89|283.29|280.89|283.29|280.89|0
1649880360000|2022-04-13 20:06:00|283.42|281.02|283.29|280.89|283.42|281.02|283.29|280.89|0
1649880370000|2022-04-13 20:06:10|283.54|281.14|283.42|281.02|283.54|281.14|283.42|281.02|0
1649880380000|2022-04-13 20:06:20|283.48|281.08|283.42|281.02|283.54|281.14|283.42|281.02|0
1649880390000|2022-04-13 20:06:30|283.48|281.08|283.42|281.02|283.48|281.08|283.42|281.02|0
1649880410000|2022-04-13 20:06:50|283.48|281.08|283.54|281.14|283.54|281.14|283.48|281.08|0
1649880420000|2022-04-13 20:07:00|283.42|281.02|283.42|281.02|283.42|281.02|283.42|281.02|0
1649880430000|2022-04-13 20:07:10|283.54|281.14|283.42|281.02|283.54|281.14|283.42|281.02|0
1649880450000|2022-04-13 20:07:30|283.29|280.89|283.42|281.02|283.42|281.02|283.29|280.89|0
1649880460000|2022-04-13 20:07:40|283.29|280.89|283.16|280.76|283.29|280.89|283.16|280.76|0
1649880480000|2022-04-13 20:08:00|283.22|280.82|283.29|280.89|283.29|280.89|283.22|280.82|0
1649880510000|2022-04-13 20:08:30|283.42|281.02|283.42|281.02|283.42|281.02|283.42|281.02|0
1649880520000|2022-04-13 20:08:40|283.54|281.14|283.54|281.14|283.54|281.14|283.54|281.14|0
1649880540000|2022-04-13 20:09:00|283.8|281.4|283.8|281.4|283.8|281.4|283.8|281.4|0
1649880550000|2022-04-13 20:09:10|283.93|281.53|283.8|281.4|283.93|281.53|283.8|281.4|0
1649880560000|2022-04-13 20:09:20|283.67|281.27|283.8|281.4|283.8|281.4|283.67|281.27|0
1649880570000|2022-04-13 20:09:30|283.67|281.27|283.8|281.4|283.8|281.4|283.67|281.27|0
1649880590000|2022-04-13 20:09:50|283.67|281.27|283.8|281.4|283.8|281.4|283.67|281.27|0
1649880600000|2022-04-13 20:10:00|283.67|281.27|283.8|281.4|283.8|281.4|283.67|281.27|0
1649880610000|2022-04-13 20:10:10|283.54|281.14|283.54|281.14|283.54|281.14|283.54|281.14|0
1649880620000|2022-04-13 20:10:20|283.67|281.27|283.54|281.14|283.67|281.27|283.54|281.14|0
1649880630000|2022-04-13 20:10:30|283.67|281.27|283.67|281.27|283.67|281.27|283.67|281.27|0
1649880640000|2022-04-13 20:10:40|283.54|281.14|283.54|281.14|283.54|281.14|283.54|281.14|0
1649880670000|2022-04-13 20:11:10|283.67|281.27|283.67|281.27|283.67|281.27|283.67|281.27|0
1649880680000|2022-04-13 20:11:20|283.8|281.4|283.8|281.4|283.8|281.4|283.8|281.4|0
1649880690000|2022-04-13 20:11:30|283.6|281.2|283.8|281.4|283.8|281.4|283.6|281.2|0
1649880710000|2022-04-13 20:11:50|283.67|281.27|283.67|281.27|283.67|281.27|283.67|281.27|0
1649880730000|2022-04-13 20:12:10|283.8|281.4|283.8|281.4|283.8|281.4|283.8|281.4|0
1649880750000|2022-04-13 20:12:30|283.67|281.27|283.67|281.27|283.67|281.27|283.67|281.27|0
1649880760000|2022-04-13 20:12:40|283.54|281.14|283.54|281.14|283.54|281.14|283.54|281.14|0
1649880770000|2022-04-13 20:12:50|283.41|281.01|283.54|281.14|283.54|281.14|283.41|281.01|0
1649880780000|2022-04-13 20:13:00|283.67|281.27|283.67|281.27|283.67|281.27|283.54|281.14|0
1649880790000|2022-04-13 20:13:10|283.92|281.52|283.92|281.52|283.92|281.52|283.8|281.4|0
1649880800000|2022-04-13 20:13:20|284.05|281.65|284.31|281.91|284.31|281.91|284.05|281.65|0
1649880810000|2022-04-13 20:13:30|284.24|281.84|284.31|281.91|284.31|281.91|284.18|281.78|0
1649880820000|2022-04-13 20:13:40|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649880830000|2022-04-13 20:13:50|284.05|281.65|284.05|281.65|284.05|281.65|284.05|281.65|0
1649880840000|2022-04-13 20:14:00|283.8|281.4|283.73|281.33|283.8|281.4|283.67|281.27|0
1649880850000|2022-04-13 20:14:10|283.67|281.27|283.54|281.14|283.67|281.27|283.54|281.14|0
1649880870000|2022-04-13 20:14:30|283.41|281.01|283.29|280.89|283.41|281.01|283.29|280.89|0
1649880890000|2022-04-13 20:14:50|283.16|280.76|283.16|280.76|283.16|280.76|283.16|280.76|0
1649880910000|2022-04-13 20:15:10|283.36|280.56|283.49|280.69|283.49|280.69|283.36|280.56|0
1649880920000|2022-04-13 20:15:20|283.36|280.56|283.49|280.69|283.49|280.69|283.36|280.56|0
1649880930000|2022-04-13 20:15:30|283.61|280.81|283.61|280.81|283.61|280.81|283.61|280.81|0
1649880940000|2022-04-13 20:15:40|283.74|280.94|283.74|280.94|283.74|280.94|283.74|280.94|0
1649880950000|2022-04-13 20:15:50|283.61|280.81|283.61|280.81|283.61|280.81|283.61|280.81|0
1649880990000|2022-04-13 20:16:30|284|281.2|284.12|281.32|284.25|281.45|283.99|281.19|0
1649881020000|2022-04-13 20:17:00|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881030000|2022-04-13 20:17:10|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1649881060000|2022-04-13 20:17:40|284.25|281.45|284.12|281.32|284.25|281.45|284.12|281.32|0
1649881110000|2022-04-13 20:18:30|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881120000|2022-04-13 20:18:40|284.12|281.32|284.06|281.26|284.12|281.32|283.99|281.19|0
1649881130000|2022-04-13 20:18:50|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1649881160000|2022-04-13 20:19:20|283.99|281.19|283.87|281.07|283.99|281.19|283.87|281.07|0
1649881170000|2022-04-13 20:19:30|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881200000|2022-04-13 20:20:00|284.12|281.32|284.12|281.32|284.12|281.32|283.99|281.19|0
1649881210000|2022-04-13 20:20:10|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881220000|2022-04-13 20:20:20|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649881290000|2022-04-13 20:21:30|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881320000|2022-04-13 20:22:00|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649881330000|2022-04-13 20:22:10|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1649881380000|2022-04-13 20:23:00|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881460000|2022-04-13 20:24:20|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1649881490000|2022-04-13 20:24:50|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881500000|2022-04-13 20:25:00|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1649881510000|2022-04-13 20:25:10|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881520000|2022-04-13 20:25:20|283.86|281.06|283.99|281.19|283.99|281.19|283.86|281.06|0
1649881540000|2022-04-13 20:25:40|284.12|281.32|284.05|281.25|284.12|281.32|284.05|281.25|0
1649881550000|2022-04-13 20:25:50|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881560000|2022-04-13 20:26:00|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649881570000|2022-04-13 20:26:10|283.99|281.19|284.05|281.25|284.12|281.32|283.99|281.19|0
1649881580000|2022-04-13 20:26:20|283.99|281.19|283.86|281.06|283.99|281.19|283.86|281.06|0
1649881590000|2022-04-13 20:26:30|283.99|281.19|283.99|281.19|284.12|281.32|283.99|281.19|0
1649881600000|2022-04-13 20:26:40|283.86|281.06|284.25|281.45|284.25|281.45|283.86|281.06|0
1649881620000|2022-04-13 20:27:00|284.12|281.32|283.99|281.19|284.12|281.32|283.99|281.19|0
1649881640000|2022-04-13 20:27:20|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1649881650000|2022-04-13 20:27:30|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881670000|2022-04-13 20:27:50|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1649881730000|2022-04-13 20:28:50|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649881760000|2022-04-13 20:29:20|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1649881830000|2022-04-13 20:30:30|283.99|281.19|283.86|281.06|283.99|281.19|283.86|281.06|0
1649881990000|2022-04-13 20:33:10|283.99|281.19|283.92|281.12|283.99|281.19|283.92|281.12|0
1649882000000|2022-04-13 20:33:20|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1649882060000|2022-04-13 20:34:20|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649882170000|2022-04-13 20:36:10|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882180000|2022-04-13 20:36:20|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649882230000|2022-04-13 20:37:10|283.86|281.06|283.99|281.19|283.99|281.19|283.86|281.06|0
1649882260000|2022-04-13 20:37:40|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882290000|2022-04-13 20:38:10|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649882300000|2022-04-13 20:38:20|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649882320000|2022-04-13 20:38:40|283.86|281.06|283.92|281.12|283.92|281.12|283.86|281.06|0
1649882330000|2022-04-13 20:38:50|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649882370000|2022-04-13 20:39:30|283.92|281.12|283.86|281.06|283.92|281.12|283.86|281.06|0
1649882380000|2022-04-13 20:39:40|283.92|281.12|283.86|281.06|283.92|281.12|283.86|281.06|0
1649882400000|2022-04-13 20:40:00|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649882490000|2022-04-13 20:41:30|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882510000|2022-04-13 20:41:50|283.86|281.06|283.98|281.18|283.98|281.18|283.86|281.06|0
1649882540000|2022-04-13 20:42:20|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1649882580000|2022-04-13 20:43:00|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649882600000|2022-04-13 20:43:20|284.24|281.44|284.04|281.24|284.24|281.44|283.98|281.18|0
1649882610000|2022-04-13 20:43:30|283.98|281.18|284.04|281.24|284.04|281.24|283.98|281.18|0
1649882620000|2022-04-13 20:43:40|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882650000|2022-04-13 20:44:10|283.98|281.18|284.11|281.31|284.11|281.31|283.98|281.18|0
1649882680000|2022-04-13 20:44:40|283.98|281.18|284.11|281.31|284.11|281.31|283.98|281.18|0
1649882700000|2022-04-13 20:45:00|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649882760000|2022-04-13 20:46:00|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649882790000|2022-04-13 20:46:30|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649882800000|2022-04-13 20:46:40|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882810000|2022-04-13 20:46:50|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1649882820000|2022-04-13 20:47:00|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882850000|2022-04-13 20:47:30|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1649882860000|2022-04-13 20:47:40|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882870000|2022-04-13 20:47:50|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649882880000|2022-04-13 20:48:00|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649882890000|2022-04-13 20:48:10|283.98|281.18|284.04|281.24|284.11|281.31|283.98|281.18|0
1649882900000|2022-04-13 20:48:20|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649882910000|2022-04-13 20:48:30|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882930000|2022-04-13 20:48:50|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649882940000|2022-04-13 20:49:00|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649882980000|2022-04-13 20:49:40|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649883020000|2022-04-13 20:50:20|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649883030000|2022-04-13 20:50:30|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649883040000|2022-04-13 20:50:40|283.85|281.05|283.85|281.05|283.91|281.11|283.85|281.05|0
1649883080000|2022-04-13 20:51:20|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649883110000|2022-04-13 20:51:50|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649883120000|2022-04-13 20:52:00|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649883170000|2022-04-13 20:52:50|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649883220000|2022-04-13 20:53:40|283.98|281.18|283.85|281.05|283.98|281.18|283.85|281.05|0
1649883260000|2022-04-13 20:54:20|283.91|281.11|283.85|281.05|283.91|281.11|283.85|281.05|0
1649883280000|2022-04-13 20:54:40|283.98|281.18|283.85|281.05|283.98|281.18|283.85|281.05|0
1649883300000|2022-04-13 20:55:00|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649883310000|2022-04-13 20:55:10|283.85|281.05|283.91|281.11|283.91|281.11|283.85|281.05|0
1649883320000|2022-04-13 20:55:20|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649883330000|2022-04-13 20:55:30|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649883420000|2022-04-13 20:57:00|283.98|281.18|283.98|281.18|283.98|281.18|283.91|281.11|0
1649883430000|2022-04-13 20:57:10|284.11|281.31|283.98|281.18|284.11|281.31|283.98|281.18|0
1649883470000|2022-04-13 20:57:50|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1649883480000|2022-04-13 20:58:00|283.85|281.05|283.85|281.05|283.98|281.18|283.85|281.05|0
1649883520000|2022-04-13 20:58:40|283.72|280.92|283.59|280.79|283.72|280.92|283.59|280.79|0
1649883560000|2022-04-13 20:59:20|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1649883570000|2022-04-13 20:59:30|283.47|280.67|283.47|280.67|283.47|280.67|283.47|280.67|0
1649883590000|2022-04-13 20:59:50|283.4|280.6|283.53|280.73|283.53|280.73|283.4|280.6|0
1649883600000|2022-04-13 21:00:00|283.46|280.66|283.46|280.66|283.46|280.66|283.46|280.66|0
1649883620000|2022-04-13 21:00:20|283.62|280.82|283.62|280.82|283.62|280.82|283.62|280.82|0
1649883630000|2022-04-13 21:00:30|283.46|280.66|283.46|280.66|283.46|280.66|283.46|280.66|0
1649883650000|2022-04-13 21:00:50|283.62|280.82|283.62|280.82|283.62|280.82|283.62|280.82|0
1649883670000|2022-04-13 21:01:10|283.46|280.66|283.46|280.66|283.46|280.66|283.46|280.66|0
1649883690000|2022-04-13 21:01:30|283.62|280.82|283.62|280.82|283.62|280.82|283.62|280.82|0
1649883710000|2022-04-13 21:01:50|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1649883720000|2022-04-13 21:02:00|283.62|280.82|283.62|280.82|283.62|280.82|283.62|280.82|0
1649883730000|2022-04-13 21:02:10|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1649883740000|2022-04-13 21:02:20|283.59|280.79|283.53|280.73|283.59|280.79|283.53|280.73|0
1649883760000|2022-04-13 21:02:40|283.59|280.79|283.59|280.79|283.59|280.79|283.59|280.79|0
1649883780000|2022-04-13 21:03:00|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1649883790000|2022-04-13 21:03:10|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649883820000|2022-04-13 21:03:40|283.69|280.89|283.69|280.89|283.69|280.89|283.69|280.89|0
1649883850000|2022-04-13 21:04:10|283.67|280.87|283.57|280.77|283.67|280.87|283.57|280.77|0
1649883860000|2022-04-13 21:04:20|283.67|280.87|283.67|280.87|283.67|280.87|283.53|280.73|0
1649883900000|2022-04-13 21:05:00|283.53|280.73|283.67|280.87|283.67|280.87|283.53|280.73|0
1649883910000|2022-04-13 21:05:10|283.57|280.77|283.67|280.87|283.67|280.87|283.57|280.77|0
1649883920000|2022-04-13 21:05:20|283.59|280.79|283.59|280.79|283.59|280.79|283.59|280.79|0
1649883960000|2022-04-13 21:06:00|283.55|280.75|283.45|280.65|283.55|280.75|283.45|280.65|0
1649884000000|2022-04-13 21:06:40|283.47|280.67|283.47|280.67|283.47|280.67|283.47|280.67|0
1649884010000|2022-04-13 21:06:50|283.45|280.65|283.44|280.64|283.45|280.65|283.44|280.64|0
1649884030000|2022-04-13 21:07:10|283.45|280.65|283.45|280.65|283.45|280.65|283.44|280.64|0
1649884050000|2022-04-13 21:07:30|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649884080000|2022-04-13 21:08:00|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649884170000|2022-04-13 21:09:30|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649884190000|2022-04-13 21:09:50|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649884220000|2022-04-13 21:10:20|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649884230000|2022-04-13 21:10:30|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649884400000|2022-04-13 21:13:20|283.44|280.64|283.41|280.61|283.44|280.64|283.39|280.59|0
1649884420000|2022-04-13 21:13:40|283.44|280.64|283.43|280.63|283.44|280.64|283.43|280.63|0
1649884440000|2022-04-13 21:14:00|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649884470000|2022-04-13 21:14:30|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1649884490000|2022-04-13 21:14:50|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649884550000|2022-04-13 21:15:50|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1649884580000|2022-04-13 21:16:20|283.53|280.73|283.43|280.63|283.53|280.73|283.43|280.63|0
1649884610000|2022-04-13 21:16:50|283.41|280.61|283.41|280.61|283.41|280.61|283.41|280.61|0
1649884630000|2022-04-13 21:17:10|283.43|280.63|283.43|280.63|283.43|280.63|283.41|280.61|0
1649884650000|2022-04-13 21:17:30|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649884700000|2022-04-13 21:18:20|283.55|280.75|283.55|280.75|283.55|280.75|283.45|280.65|0
1649884720000|2022-04-13 21:18:40|283.56|280.76|283.56|280.76|283.56|280.76|283.56|280.76|0
1649884820000|2022-04-13 21:20:20|283.72|280.92|283.72|280.92|283.72|280.92|283.72|280.92|0
1649884840000|2022-04-13 21:20:40|283.76|280.96|283.76|280.96|283.76|280.96|283.76|280.96|0
1649884850000|2022-04-13 21:20:50|283.8|281|283.8|281|283.8|281|283.8|281|0
1649884860000|2022-04-13 21:21:00|283.82|281.02|283.95|281.15|283.95|281.15|283.82|281.02|0
1649884950000|2022-04-13 21:22:30|283.93|281.13|283.93|281.13|283.93|281.13|283.93|281.13|0
1649884980000|2022-04-13 21:23:00|283.95|281.15|283.97|281.17|283.97|281.17|283.95|281.15|0
1649884990000|2022-04-13 21:23:10|283.93|281.13|283.93|281.13|283.93|281.13|283.93|281.13|0
1649885000000|2022-04-13 21:23:20|283.97|281.17|283.93|281.13|283.97|281.17|283.93|281.13|0
1649885010000|2022-04-13 21:23:30|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649885020000|2022-04-13 21:23:40|283.93|281.13|283.93|281.13|283.93|281.13|283.93|281.13|0
1649885040000|2022-04-13 21:24:00|283.99|281.19|283.99|281.19|283.99|281.19|283.99|281.19|0
1649885050000|2022-04-13 21:24:10|283.93|281.13|283.93|281.13|283.93|281.13|283.93|281.13|0
1649885070000|2022-04-13 21:24:30|283.91|281.11|283.93|281.13|283.93|281.13|283.91|281.11|0
1649885160000|2022-04-13 21:26:00|283.89|281.09|283.89|281.09|283.89|281.09|283.89|281.09|0
1649885330000|2022-04-13 21:28:50|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649885350000|2022-04-13 21:29:10|283.89|281.09|283.89|281.09|283.89|281.09|283.89|281.09|0
1649885530000|2022-04-13 21:32:10|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1649885740000|2022-04-13 21:35:40|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649885800000|2022-04-13 21:36:40|283.93|281.13|283.92|281.12|283.93|281.13|283.92|281.12|0
1649885940000|2022-04-13 21:39:00|283.94|281.14|283.94|281.14|283.94|281.14|283.94|281.14|0
1649886360000|2022-04-13 21:46:00|283.92|281.12|283.92|281.12|283.92|281.12|283.92|281.12|0
1649886430000|2022-04-13 21:47:10|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1649886440000|2022-04-13 21:47:20|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649886480000|2022-04-13 21:48:00|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1649886510000|2022-04-13 21:48:30|283.88|281.08|283.82|281.02|283.88|281.08|283.82|281.02|0
1649886540000|2022-04-13 21:49:00|283.88|281.08|283.88|281.08|283.88|281.08|283.88|281.08|0
1649886600000|2022-04-13 21:50:00|283.92|281.12|283.92|281.12|283.92|281.12|283.92|281.12|0
1649886630000|2022-04-13 21:50:30|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649886740000|2022-04-13 21:52:20|283.92|281.12|283.92|281.12|283.92|281.12|283.92|281.12|0
1649886810000|2022-04-13 21:53:30|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649886980000|2022-04-13 21:56:20|283.92|281.12|283.92|281.12|283.92|281.12|283.92|281.12|0
1649887010000|2022-04-13 21:56:50|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1649887050000|2022-04-13 21:57:30|283.8|281|283.8|281|283.82|281.02|283.8|281|0
1649887200000|2022-04-13 22:00:00|283.76|280.96|283.76|280.96|283.76|280.96|283.5|280.7|0
1649887210000|2022-04-13 22:00:10|283.57|280.77|283.7|280.9|283.7|280.9|283.57|280.77|0
1649887220000|2022-04-13 22:00:20|283.82|281.02|283.82|281.02|283.82|281.02|283.82|281.02|0
1649887230000|2022-04-13 22:00:30|283.95|281.15|283.95|281.15|283.95|281.15|283.95|281.15|0
1649887250000|2022-04-13 22:00:50|283.82|281.02|283.82|281.02|283.95|281.15|283.82|281.02|0
1649887260000|2022-04-13 22:01:00|283.88|281.08|283.82|281.02|283.88|281.08|283.82|281.02|0
1649887270000|2022-04-13 22:01:10|283.88|281.08|283.7|280.9|283.88|281.08|283.7|280.9|0
1649887280000|2022-04-13 22:01:20|283.57|280.77|283.57|280.77|283.7|280.9|283.57|280.77|0
1649887300000|2022-04-13 22:01:40|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649887310000|2022-04-13 22:01:50|283.63|280.83|283.57|280.77|283.63|280.83|283.57|280.77|0
1649887320000|2022-04-13 22:02:00|283.5|280.7|283.57|280.77|283.57|280.77|283.5|280.7|0
1649887330000|2022-04-13 22:02:10|283.5|280.7|283.57|280.77|283.57|280.77|283.5|280.7|0
1649887350000|2022-04-13 22:02:30|283.63|280.83|283.57|280.77|283.63|280.83|283.5|280.7|0
1649887360000|2022-04-13 22:02:40|283.69|280.89|283.57|280.77|283.69|280.89|283.57|280.77|0
1649887370000|2022-04-13 22:02:50|283.5|280.7|283.57|280.77|283.57|280.77|283.5|280.7|0
1649887380000|2022-04-13 22:03:00|283.5|280.7|283.44|280.64|283.57|280.77|283.44|280.64|0
1649887400000|2022-04-13 22:03:20|283.31|280.51|283.31|280.51|283.44|280.64|283.31|280.51|0
1649887440000|2022-04-13 22:04:00|283.37|280.57|283.37|280.57|283.37|280.57|283.37|280.57|0
1649887450000|2022-04-13 22:04:10|283.31|280.51|283.31|280.51|283.31|280.51|283.31|280.51|0
1649887470000|2022-04-13 22:04:30|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649887480000|2022-04-13 22:04:40|283.37|280.57|283.37|280.57|283.44|280.64|283.37|280.57|0
1649887490000|2022-04-13 22:04:50|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649887510000|2022-04-13 22:05:10|283.31|280.51|283.37|280.57|283.44|280.64|283.31|280.51|0
1649887520000|2022-04-13 22:05:20|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649887530000|2022-04-13 22:05:30|283.5|280.7|283.5|280.7|283.5|280.7|283.5|280.7|0
1649887540000|2022-04-13 22:05:40|283.44|280.64|283.5|280.7|283.5|280.7|283.44|280.64|0
1649887550000|2022-04-13 22:05:50|283.57|280.77|283.57|280.77|283.57|280.77|283.57|280.77|0
1649887570000|2022-04-13 22:06:10|283.63|280.83|283.63|280.83|283.63|280.83|283.63|280.83|0
1649887580000|2022-04-13 22:06:20|283.69|280.89|283.57|280.77|283.69|280.89|283.57|280.77|0
1649887600000|2022-04-13 22:06:40|283.44|280.64|283.5|280.7|283.5|280.7|283.44|280.64|0
1649887620000|2022-04-13 22:07:00|283.57|280.77|283.57|280.77|283.57|280.77|283.57|280.77|0
1649887650000|2022-04-13 22:07:30|283.56|280.76|283.5|280.7|283.56|280.76|283.5|280.7|0
1649887660000|2022-04-13 22:07:40|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649887730000|2022-04-13 22:08:50|283.37|280.57|283.44|280.64|283.44|280.64|283.37|280.57|0
1649887740000|2022-04-13 22:09:00|283.31|280.51|283.31|280.51|283.31|280.51|283.31|280.51|0
1649887760000|2022-04-13 22:09:20|283.37|280.57|283.31|280.51|283.44|280.64|283.31|280.51|0
1649887770000|2022-04-13 22:09:30|283.37|280.57|283.37|280.57|283.37|280.57|283.37|280.57|0
1649887780000|2022-04-13 22:09:40|283.44|280.64|283.44|280.64|283.44|280.64|283.44|280.64|0
1649887800000|2022-04-13 22:10:00|283.5|280.7|283.44|280.64|283.5|280.7|283.44|280.64|0
1649887820000|2022-04-13 22:10:20|283.37|280.57|283.44|280.64|283.44|280.64|283.37|280.57|0
1649887860000|2022-04-13 22:11:00|283.5|280.7|283.44|280.64|283.5|280.7|283.44|280.64|0
1649887870000|2022-04-13 22:11:10|283.5|280.7|283.44|280.64|283.5|280.7|283.44|280.64|0
1649887880000|2022-04-13 22:11:20|283.37|280.57|283.31|280.51|283.37|280.57|283.31|280.51|0
1649887910000|2022-04-13 22:11:50|283.37|280.57|283.44|280.64|283.44|280.64|283.37|280.57|0
1649887920000|2022-04-13 22:12:00|283.31|280.51|283.31|280.51|283.31|280.51|283.31|280.51|0
1649887940000|2022-04-13 22:12:20|283.37|280.57|283.37|280.57|283.37|280.57|283.37|280.57|0
1649887950000|2022-04-13 22:12:30|283.31|280.51|283.31|280.51|283.31|280.51|283.31|280.51|0
1649887970000|2022-04-13 22:12:50|283.37|280.57|283.44|280.64|283.44|280.64|283.37|280.57|0
1649888000000|2022-04-13 22:13:20|283.31|280.51|283.31|280.51|283.31|280.51|283.31|280.51|0
1649888010000|2022-04-13 22:13:30|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1649888020000|2022-04-13 22:13:40|283.37|280.57|283.37|280.57|283.43|280.63|283.37|280.57|0
1649888030000|2022-04-13 22:13:50|283.43|280.63|283.37|280.57|283.43|280.63|283.37|280.57|0
1649888040000|2022-04-13 22:14:00|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1649888060000|2022-04-13 22:14:20|283.56|280.76|283.56|280.76|283.56|280.76|283.56|280.76|0
1649888100000|2022-04-13 22:15:00|283.43|280.63|283.56|280.76|283.56|280.76|283.43|280.63|0
1649888110000|2022-04-13 22:15:10|283.69|280.89|283.69|280.89|283.69|280.89|283.69|280.89|0
1649888120000|2022-04-13 22:15:20|283.75|280.95|283.69|280.89|283.75|280.95|283.69|280.89|0
1649888130000|2022-04-13 22:15:30|283.82|281.02|283.94|281.14|283.94|281.14|283.82|281.02|0
1649888140000|2022-04-13 22:15:40|283.82|281.02|283.94|281.14|283.94|281.14|283.82|281.02|0
1649888160000|2022-04-13 22:16:00|284.01|281.21|284.07|281.27|284.07|281.27|284.01|281.21|0
1649888170000|2022-04-13 22:16:10|283.94|281.14|283.82|281.02|283.94|281.14|283.82|281.02|0
1649888200000|2022-04-13 22:16:40|283.75|280.95|283.75|280.95|283.75|280.95|283.75|280.95|0
1649888210000|2022-04-13 22:16:50|283.82|281.02|283.82|281.02|283.82|281.02|283.82|281.02|0
1649888220000|2022-04-13 22:17:00|283.88|281.08|283.94|281.14|283.94|281.14|283.88|281.08|0
1649888230000|2022-04-13 22:17:10|284|281.2|284|281.2|284|281.2|284|281.2|0
1649888240000|2022-04-13 22:17:20|283.94|281.14|283.94|281.14|283.94|281.14|283.94|281.14|0
1649888250000|2022-04-13 22:17:30|284|281.2|284.2|281.4|284.2|281.4|284|281.2|0
1649888270000|2022-04-13 22:17:50|284.13|281.33|284.07|281.27|284.13|281.33|284.07|281.27|0
1649888280000|2022-04-13 22:18:00|284|281.2|284.07|281.27|284.07|281.27|284|281.2|0
1649888300000|2022-04-13 22:18:20|284|281.2|284.07|281.27|284.07|281.27|284|281.2|0
1649888310000|2022-04-13 22:18:30|284|281.2|284|281.2|284|281.2|284|281.2|0
1649888320000|2022-04-13 22:18:40|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649888360000|2022-04-13 22:19:20|283.94|281.14|283.94|281.14|283.94|281.14|283.94|281.14|0
1649888390000|2022-04-13 22:19:50|283.81|281.01|283.81|281.01|283.81|281.01|283.81|281.01|0
1649888400000|2022-04-13 22:20:00|283.88|281.08|283.94|281.14|283.94|281.14|283.88|281.08|0
1649888410000|2022-04-13 22:20:10|284|281.2|284|281.2|284|281.2|284|281.2|0
1649888420000|2022-04-13 22:20:20|283.94|281.14|283.94|281.14|283.94|281.14|283.94|281.14|0
1649888430000|2022-04-13 22:20:30|283.88|281.08|283.88|281.08|283.88|281.08|283.88|281.08|0
1649888440000|2022-04-13 22:20:40|283.81|281.01|283.81|281.01|283.88|281.08|283.81|281.01|0
1649888450000|2022-04-13 22:20:50|283.69|280.89|283.81|281.01|283.81|281.01|283.69|280.89|0
1649888460000|2022-04-13 22:21:00|283.75|280.95|283.69|280.89|283.75|280.95|283.69|280.89|0
1649888470000|2022-04-13 22:21:10|283.56|280.76|283.56|280.76|283.56|280.76|283.56|280.76|0
1649888480000|2022-04-13 22:21:20|283.69|280.89|283.69|280.89|283.69|280.89|283.69|280.89|0
1649888570000|2022-04-13 22:22:50|283.56|280.76|283.56|280.76|283.56|280.76|283.56|280.76|0
1649888590000|2022-04-13 22:23:10|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1649888630000|2022-04-13 22:23:50|283.56|280.76|283.56|280.76|283.56|280.76|283.56|280.76|0
1649888690000|2022-04-13 22:24:50|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1649888730000|2022-04-13 22:25:30|283.56|280.76|283.68|280.88|283.68|280.88|283.56|280.76|0
1649888770000|2022-04-13 22:26:10|283.56|280.76|283.56|280.76|283.56|280.76|283.56|280.76|0
1649888820000|2022-04-13 22:27:00|283.68|280.88|283.68|280.88|283.68|280.88|283.68|280.88|0
1649888850000|2022-04-13 22:27:30|283.62|280.82|283.3|280.5|283.62|280.82|283.3|280.5|0
1649888860000|2022-04-13 22:27:40|283.43|280.63|283.3|280.5|283.43|280.63|283.3|280.5|0
1649888870000|2022-04-13 22:27:50|283.43|280.63|283.56|280.76|283.56|280.76|283.43|280.63|0
1649888900000|2022-04-13 22:28:20|283.49|280.69|283.56|280.76|283.56|280.76|283.49|280.69|0
1649889000000|2022-04-13 22:30:00|283.68|280.88|283.68|280.88|283.68|280.88|283.68|280.88|0
1649889040000|2022-04-13 22:30:40|283.56|280.76|283.56|280.76|283.56|280.76|283.56|280.76|0
1649889050000|2022-04-13 22:30:50|283.55|280.75|283.55|280.75|283.55|280.75|283.55|280.75|0
1649889060000|2022-04-13 22:31:00|283.68|280.88|283.68|280.88|283.68|280.88|283.68|280.88|0
1649889090000|2022-04-13 22:31:30|283.81|281.01|283.81|281.01|283.81|281.01|283.81|281.01|0
1649889110000|2022-04-13 22:31:50|283.94|281.14|283.94|281.14|283.94|281.14|283.94|281.14|0
1649889130000|2022-04-13 22:32:10|284.06|281.26|284.06|281.26|284.06|281.26|284.06|281.26|0
1649889160000|2022-04-13 22:32:40|284.19|281.39|284.19|281.39|284.19|281.39|284.19|281.39|0
1649889170000|2022-04-13 22:32:50|284.32|281.52|284.32|281.52|284.32|281.52|284.32|281.52|0
1649889180000|2022-04-13 22:33:00|284.45|281.65|284.32|281.52|284.45|281.65|284.32|281.52|0
1649889190000|2022-04-13 22:33:10|284.38|281.58|284.45|281.65|284.45|281.65|284.32|281.52|0
1649889210000|2022-04-13 22:33:30|284.32|281.52|284.32|281.52|284.32|281.52|284.32|281.52|0
1649889220000|2022-04-13 22:33:40|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1649889230000|2022-04-13 22:33:50|284.38|281.58|284.38|281.58|284.38|281.58|284.38|281.58|0
1649889240000|2022-04-13 22:34:00|284.32|281.52|284.45|281.65|284.45|281.65|284.32|281.52|0
1649889260000|2022-04-13 22:34:20|284.57|281.77|284.57|281.77|284.57|281.77|284.57|281.77|0
1649889290000|2022-04-13 22:34:50|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1649889300000|2022-04-13 22:35:00|284.57|281.77|284.57|281.77|284.57|281.77|284.57|281.77|0
1649889350000|2022-04-13 22:35:50|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1649889360000|2022-04-13 22:36:00|284.7|281.9|284.7|281.9|284.7|281.9|284.7|281.9|0
1649889370000|2022-04-13 22:36:10|284.83|282.03|284.7|281.9|284.83|282.03|284.7|281.9|0
1649889380000|2022-04-13 22:36:20|284.76|281.96|284.96|282.16|284.96|282.16|284.76|281.96|0
1649889420000|2022-04-13 22:37:00|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1649889440000|2022-04-13 22:37:20|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649889450000|2022-04-13 22:37:30|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1649889480000|2022-04-13 22:38:00|284.89|282.09|284.89|282.09|284.96|282.16|284.89|282.09|0
1649889490000|2022-04-13 22:38:10|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1649889510000|2022-04-13 22:38:30|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649889520000|2022-04-13 22:38:40|284.83|282.03|284.96|282.16|284.96|282.16|284.83|282.03|0
1649889530000|2022-04-13 22:38:50|285.08|282.28|285.08|282.28|285.08|282.28|285.08|282.28|0
1649889540000|2022-04-13 22:39:00|284.96|282.16|284.83|282.03|284.96|282.16|284.83|282.03|0
1649889550000|2022-04-13 22:39:10|284.57|281.77|284.7|281.9|284.7|281.9|284.57|281.77|0
1649889570000|2022-04-13 22:39:30|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1649889580000|2022-04-13 22:39:40|284.57|281.77|284.63|281.83|284.63|281.83|284.57|281.77|0
1649889590000|2022-04-13 22:39:50|284.7|281.9|284.76|281.96|284.76|281.96|284.7|281.9|0
1649889600000|2022-04-13 22:40:00|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1649889610000|2022-04-13 22:40:10|284.89|282.09|284.96|282.16|284.96|282.16|284.83|282.03|0
1649889630000|2022-04-13 22:40:30|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1649889640000|2022-04-13 22:40:40|284.89|282.09|284.83|282.03|284.89|282.09|284.83|282.03|0
1649889650000|2022-04-13 22:40:50|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1649889700000|2022-04-13 22:41:40|285.08|282.28|285.08|282.28|285.08|282.28|285.08|282.28|0
1649889750000|2022-04-13 22:42:30|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1649889760000|2022-04-13 22:42:40|285.08|282.28|285.08|282.28|285.14|282.34|285.08|282.28|0
1649889770000|2022-04-13 22:42:50|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1649889780000|2022-04-13 22:43:00|285.08|282.28|285.08|282.28|285.08|282.28|285.08|282.28|0
1649889790000|2022-04-13 22:43:10|285.14|282.34|285.08|282.28|285.14|282.34|285.08|282.28|0
1649889800000|2022-04-13 22:43:20|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1649889820000|2022-04-13 22:43:40|284.89|282.09|284.83|282.03|284.95|282.15|284.83|282.03|0
1649889830000|2022-04-13 22:43:50|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1649889910000|2022-04-13 22:45:10|285.01|282.21|285.08|282.28|285.08|282.28|285.01|282.21|0
1649889960000|2022-04-13 22:46:00|285.14|282.34|285.21|282.41|285.21|282.41|285.14|282.34|0
1649889970000|2022-04-13 22:46:10|285.08|282.28|285.21|282.41|285.21|282.41|285.08|282.28|0
1649889980000|2022-04-13 22:46:20|285.08|282.28|285.08|282.28|285.08|282.28|285.08|282.28|0
1649890030000|2022-04-13 22:47:10|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1649890040000|2022-04-13 22:47:20|285.08|282.28|285.08|282.28|285.08|282.28|285.08|282.28|0
1649890150000|2022-04-13 22:49:10|285.21|282.41|285.21|282.41|285.21|282.41|285.21|282.41|0
1649890160000|2022-04-13 22:49:20|285.08|282.28|285.08|282.28|285.08|282.28|285.08|282.28|0
1649890190000|2022-04-13 22:49:50|285.14|282.34|285.21|282.41|285.21|282.41|285.14|282.34|0
1649890240000|2022-04-13 22:50:40|285.08|282.28|285.08|282.28|285.08|282.28|285.08|282.28|0
1649890380000|2022-04-13 22:53:00|285.21|282.41|285.21|282.41|285.21|282.41|285.21|282.41|0
1649890400000|2022-04-13 22:53:20|285.08|282.28|285.21|282.41|285.21|282.41|285.08|282.28|0
1649890410000|2022-04-13 22:53:30|285.08|282.28|285.21|282.41|285.21|282.41|285.08|282.28|0
1649890430000|2022-04-13 22:53:50|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1649890450000|2022-04-13 22:54:10|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649890490000|2022-04-13 22:54:50|285.33|282.53|285.46|282.66|285.46|282.66|285.33|282.53|0
1649890500000|2022-04-13 22:55:00|285.59|282.79|285.59|282.79|285.59|282.79|285.59|282.79|0
1649890530000|2022-04-13 22:55:30|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1649890620000|2022-04-13 22:57:00|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649890690000|2022-04-13 22:58:10|285.39|282.59|285.46|282.66|285.46|282.66|285.39|282.59|0
1649890700000|2022-04-13 22:58:20|285.39|282.59|285.39|282.59|285.39|282.59|285.39|282.59|0
1649890710000|2022-04-13 22:58:30|285.33|282.53|285.39|282.59|285.39|282.59|285.33|282.53|0
1649890720000|2022-04-13 22:58:40|285.2|282.4|285.2|282.4|285.2|282.4|285.2|282.4|0
1649890730000|2022-04-13 22:58:50|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1649890740000|2022-04-13 22:59:00|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649890750000|2022-04-13 22:59:10|285.59|282.79|285.59|282.79|285.59|282.79|285.59|282.79|0
1649890760000|2022-04-13 22:59:20|285.46|282.66|285.52|282.72|285.52|282.72|285.46|282.66|0
1649890770000|2022-04-13 22:59:30|285.59|282.79|285.52|282.72|285.59|282.79|285.52|282.72|0
1649890780000|2022-04-13 22:59:40|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649890800000|2022-04-13 23:00:00|285.52|282.72|285.59|282.79|285.59|282.79|285.46|282.66|0
1649890840000|2022-04-13 23:00:40|285.52|282.72|285.59|282.79|285.59|282.79|285.52|282.72|0
1649890850000|2022-04-13 23:00:50|285.52|282.72|285.52|282.72|285.52|282.72|285.52|282.72|0
1649890860000|2022-04-13 23:01:00|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649890880000|2022-04-13 23:01:20|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1649890950000|2022-04-13 23:02:30|285.2|282.4|285.2|282.4|285.2|282.4|285.2|282.4|0
1649890960000|2022-04-13 23:02:40|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1649890980000|2022-04-13 23:03:00|284.95|282.15|284.82|282.02|284.95|282.15|284.82|282.02|0
1649891000000|2022-04-13 23:03:20|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1649891010000|2022-04-13 23:03:30|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1649891030000|2022-04-13 23:03:50|285.01|282.21|284.95|282.15|285.01|282.21|284.95|282.15|0
1649891040000|2022-04-13 23:04:00|285.01|282.21|284.94|282.14|285.01|282.21|284.94|282.14|0
1649891090000|2022-04-13 23:04:50|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1649891100000|2022-04-13 23:05:00|284.82|282.02|284.82|282.02|284.82|282.02|284.82|282.02|0
1649891110000|2022-04-13 23:05:10|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1649891170000|2022-04-13 23:06:10|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1649891190000|2022-04-13 23:06:30|284.49|281.69|284.56|281.76|284.56|281.76|284.49|281.69|0
1649891200000|2022-04-13 23:06:40|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1649891250000|2022-04-13 23:07:30|284.56|281.76|284.69|281.89|284.69|281.89|284.56|281.76|0
1649891260000|2022-04-13 23:07:40|284.62|281.82|284.62|281.82|284.69|281.89|284.62|281.82|0
1649891270000|2022-04-13 23:07:50|284.82|282.02|284.94|282.14|284.94|282.14|284.82|282.02|0
1649891280000|2022-04-13 23:08:00|284.82|282.02|284.82|282.02|284.82|282.02|284.82|282.02|0
1649891300000|2022-04-13 23:08:20|284.75|281.95|284.69|281.89|284.75|281.95|284.69|281.89|0
1649891320000|2022-04-13 23:08:40|284.82|282.02|284.82|282.02|284.82|282.02|284.82|282.02|0
1649891350000|2022-04-13 23:09:10|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1649891370000|2022-04-13 23:09:30|284.75|281.95|284.69|281.89|284.75|281.95|284.69|281.89|0
1649891450000|2022-04-13 23:10:50|284.75|281.95|284.75|281.95|284.75|281.95|284.69|281.89|0
1649891460000|2022-04-13 23:11:00|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1649891510000|2022-04-13 23:11:50|284.56|281.76|284.56|281.76|284.62|281.82|284.56|281.76|0
1649891540000|2022-04-13 23:12:20|284.62|281.82|284.56|281.76|284.62|281.82|284.56|281.76|0
1649891560000|2022-04-13 23:12:40|284.49|281.69|284.49|281.69|284.49|281.69|284.49|281.69|0
1649891570000|2022-04-13 23:12:50|284.56|281.76|284.43|281.63|284.56|281.76|284.43|281.63|0
1649891580000|2022-04-13 23:13:00|284.49|281.69|284.43|281.63|284.49|281.69|284.43|281.63|0
1649891700000|2022-04-13 23:15:00|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1649891780000|2022-04-13 23:16:20|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1649891800000|2022-04-13 23:16:40|284.75|281.95|284.68|281.88|284.75|281.95|284.68|281.88|0
1649891830000|2022-04-13 23:17:10|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1649891850000|2022-04-13 23:17:30|284.75|281.95|284.68|281.88|284.75|281.95|284.68|281.88|0
1649891900000|2022-04-13 23:18:20|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1649891920000|2022-04-13 23:18:40|284.94|282.14|284.94|282.14|284.94|282.14|284.94|282.14|0
1649891940000|2022-04-13 23:19:00|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1649891970000|2022-04-13 23:19:30|284.94|282.14|284.94|282.14|284.94|282.14|284.94|282.14|0
1649892010000|2022-04-13 23:20:10|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1649892020000|2022-04-13 23:20:20|284.94|282.14|284.94|282.14|284.94|282.14|284.94|282.14|0
1649892030000|2022-04-13 23:20:30|284.81|282.01|284.81|282.01|284.87|282.07|284.81|282.01|0
1649892080000|2022-04-13 23:21:20|284.94|282.14|284.81|282.01|284.94|282.14|284.81|282.01|0
1649892110000|2022-04-13 23:21:50|284.94|282.14|284.87|282.07|284.94|282.14|284.87|282.07|0
1649892120000|2022-04-13 23:22:00|284.81|282.01|285.07|282.27|285.07|282.27|284.81|282.01|0
1649892130000|2022-04-13 23:22:10|285.19|282.39|285.19|282.39|285.19|282.39|285.19|282.39|0
1649892160000|2022-04-13 23:22:40|285.25|282.45|285.25|282.45|285.25|282.45|285.25|282.45|0
1649892170000|2022-04-13 23:22:50|285.19|282.39|285.32|282.52|285.32|282.52|285.19|282.39|0
1649892180000|2022-04-13 23:23:00|285.19|282.39|285.19|282.39|285.19|282.39|285.19|282.39|0
1649892240000|2022-04-13 23:24:00|285.06|282.26|285.06|282.26|285.06|282.26|285.06|282.26|0
1649892280000|2022-04-13 23:24:40|285.19|282.39|285.25|282.45|285.32|282.52|285.19|282.39|0
1649892290000|2022-04-13 23:24:50|285.19|282.39|285.19|282.39|285.19|282.39|285.19|282.39|0
1649892300000|2022-04-13 23:25:00|285.06|282.26|285.06|282.26|285.13|282.33|285.06|282.26|0
1649892320000|2022-04-13 23:25:20|284.94|282.14|284.94|282.14|284.94|282.14|284.94|282.14|0
1649892330000|2022-04-13 23:25:30|284.81|282.01|284.94|282.14|284.94|282.14|284.81|282.01|0
1649892340000|2022-04-13 23:25:40|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1649892390000|2022-04-13 23:26:30|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1649892420000|2022-04-13 23:27:00|284.55|281.75|284.55|281.75|284.55|281.75|284.55|281.75|0
1649892490000|2022-04-13 23:28:10|284.42|281.62|284.3|281.5|284.42|281.62|284.3|281.5|0
1649892500000|2022-04-13 23:28:20|284.17|281.37|284.17|281.37|284.17|281.37|284.17|281.37|0
1649892510000|2022-04-13 23:28:30|284.3|281.5|284.42|281.62|284.42|281.62|284.3|281.5|0
1649892520000|2022-04-13 23:28:40|284.17|281.37|284.17|281.37|284.17|281.37|284.17|281.37|0
1649892530000|2022-04-13 23:28:50|284.1|281.3|284.1|281.3|284.1|281.3|284.1|281.3|0
1649892540000|2022-04-13 23:29:00|284.04|281.24|283.91|281.11|284.04|281.24|283.91|281.11|0
1649892560000|2022-04-13 23:29:20|284.04|281.24|284.04|281.24|284.04|281.24|283.91|281.11|0
1649892570000|2022-04-13 23:29:30|283.91|281.11|283.66|280.86|283.91|281.11|283.66|280.86|0
1649892590000|2022-04-13 23:29:50|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1649892600000|2022-04-13 23:30:00|283.72|280.92|283.72|280.92|283.72|280.92|283.72|280.92|0
1649892610000|2022-04-13 23:30:10|283.66|280.86|283.53|280.73|283.66|280.86|283.53|280.73|0
1649892620000|2022-04-13 23:30:20|283.66|280.86|283.53|280.73|283.66|280.86|283.53|280.73|0
1649892640000|2022-04-13 23:30:40|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1649892650000|2022-04-13 23:30:50|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1649892660000|2022-04-13 23:31:00|283.66|280.86|283.66|280.86|283.66|280.86|283.53|280.73|0
1649892670000|2022-04-13 23:31:10|283.78|280.98|283.66|280.86|283.78|280.98|283.66|280.86|0
1649892710000|2022-04-13 23:31:50|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1649892720000|2022-04-13 23:32:00|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1649892730000|2022-04-13 23:32:10|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1649892760000|2022-04-13 23:32:40|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1649892800000|2022-04-13 23:33:20|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1649892830000|2022-04-13 23:33:50|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1649892840000|2022-04-13 23:34:00|283.78|280.98|283.66|280.86|283.78|280.98|283.66|280.86|0
1649892850000|2022-04-13 23:34:10|283.72|280.92|283.66|280.86|283.72|280.92|283.66|280.86|0
1649892860000|2022-04-13 23:34:20|283.78|280.98|283.72|280.92|283.78|280.98|283.72|280.92|0
1649892870000|2022-04-13 23:34:30|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1649892890000|2022-04-13 23:34:50|283.59|280.79|283.59|280.79|283.59|280.79|283.59|280.79|0
1649892900000|2022-04-13 23:35:00|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1649892910000|2022-04-13 23:35:10|283.78|280.98|283.65|280.85|283.78|280.98|283.65|280.85|0
1649892940000|2022-04-13 23:35:40|283.59|280.79|283.53|280.73|283.59|280.79|283.53|280.73|0
1649892960000|2022-04-13 23:36:00|283.59|280.79|283.53|280.73|283.65|280.85|283.53|280.73|0
1649892980000|2022-04-13 23:36:20|283.4|280.6|283.4|280.6|283.4|280.6|283.4|280.6|0
1649892990000|2022-04-13 23:36:30|283.27|280.47|283.27|280.47|283.27|280.47|283.27|280.47|0
1649893000000|2022-04-13 23:36:40|283.4|280.6|283.27|280.47|283.4|280.6|283.27|280.47|0
1649893010000|2022-04-13 23:36:50|283.4|280.6|283.4|280.6|283.4|280.6|283.4|280.6|0
1649893020000|2022-04-13 23:37:00|283.27|280.47|283.27|280.47|283.27|280.47|283.27|280.47|0
1649893140000|2022-04-13 23:39:00|283.4|280.6|283.4|280.6|283.4|280.6|283.4|280.6|0
1649893160000|2022-04-13 23:39:20|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1649893180000|2022-04-13 23:39:40|283.4|280.6|283.4|280.6|283.4|280.6|283.4|280.6|0
1649893190000|2022-04-13 23:39:50|283.27|280.47|283.4|280.6|283.4|280.6|283.27|280.47|0
1649893200000|2022-04-13 23:40:00|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1649893210000|2022-04-13 23:40:10|283.46|280.66|283.53|280.73|283.53|280.73|283.46|280.66|0
1649893270000|2022-04-13 23:41:10|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1649893280000|2022-04-13 23:41:20|283.65|280.85|283.59|280.79|283.65|280.85|283.59|280.79|0
1649893290000|2022-04-13 23:41:30|283.52|280.72|283.65|280.85|283.65|280.85|283.52|280.72|0
1649893320000|2022-04-13 23:42:00|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1649893330000|2022-04-13 23:42:10|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649893420000|2022-04-13 23:43:40|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1649893440000|2022-04-13 23:44:00|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1649893450000|2022-04-13 23:44:10|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649893460000|2022-04-13 23:44:20|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1649893470000|2022-04-13 23:44:30|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1649893480000|2022-04-13 23:44:40|283.65|280.85|283.52|280.72|283.65|280.85|283.52|280.72|0
1649893490000|2022-04-13 23:44:50|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649893500000|2022-04-13 23:45:00|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1649893510000|2022-04-13 23:45:10|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1649893520000|2022-04-13 23:45:20|283.84|281.04|283.78|280.98|283.84|281.04|283.78|280.98|0
1649893540000|2022-04-13 23:45:40|283.84|281.04|283.84|281.04|283.84|281.04|283.84|281.04|0
1649893550000|2022-04-13 23:45:50|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1649893590000|2022-04-13 23:46:30|284.03|281.23|284.03|281.23|284.03|281.23|284.03|281.23|0
1649893600000|2022-04-13 23:46:40|284.16|281.36|284.16|281.36|284.16|281.36|284.09|281.29|0
1649893610000|2022-04-13 23:46:50|284.03|281.23|284.03|281.23|284.03|281.23|284.03|281.23|0
1649893620000|2022-04-13 23:47:00|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1649893630000|2022-04-13 23:47:10|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649893640000|2022-04-13 23:47:20|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1649893650000|2022-04-13 23:47:30|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649893660000|2022-04-13 23:47:40|283.78|280.98|283.9|281.1|283.9|281.1|283.78|280.98|0
1649893690000|2022-04-13 23:48:10|283.78|280.98|283.58|280.78|283.78|280.98|283.58|280.78|0
1649893700000|2022-04-13 23:48:20|283.52|280.72|283.65|280.85|283.65|280.85|283.52|280.72|0
1649893710000|2022-04-13 23:48:30|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1649893720000|2022-04-13 23:48:40|283.39|280.59|283.52|280.72|283.52|280.72|283.39|280.59|0
1649893730000|2022-04-13 23:48:50|283.39|280.59|283.52|280.72|283.52|280.72|283.39|280.59|0
1649893740000|2022-04-13 23:49:00|283.39|280.59|283.39|280.59|283.39|280.59|283.39|280.59|0
1649893750000|2022-04-13 23:49:10|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1649893770000|2022-04-13 23:49:30|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649893780000|2022-04-13 23:49:40|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1649893790000|2022-04-13 23:49:50|283.52|280.72|283.65|280.85|283.65|280.85|283.52|280.72|0
1649893800000|2022-04-13 23:50:00|283.52|280.72|283.52|280.72|283.65|280.85|283.52|280.72|0
1649893850000|2022-04-13 23:50:50|283.45|280.65|283.52|280.72|283.52|280.72|283.45|280.65|0
1649893890000|2022-04-13 23:51:30|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1649893900000|2022-04-13 23:51:40|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1649893910000|2022-04-13 23:51:50|283.58|280.78|283.65|280.85|283.65|280.85|283.52|280.72|0
1649893930000|2022-04-13 23:52:10|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1649893970000|2022-04-13 23:52:50|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649894000000|2022-04-13 23:53:20|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1649894030000|2022-04-13 23:53:50|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649894060000|2022-04-13 23:54:20|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1649894070000|2022-04-13 23:54:30|283.65|280.85|283.77|280.97|283.77|280.97|283.65|280.85|0
1649894080000|2022-04-13 23:54:40|283.71|280.91|283.71|280.91|283.71|280.91|283.71|280.91|0
1649894090000|2022-04-13 23:54:50|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649894100000|2022-04-13 23:55:00|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1649894110000|2022-04-13 23:55:10|283.71|280.91|283.71|280.91|283.77|280.97|283.71|280.91|0
1649894120000|2022-04-13 23:55:20|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649894140000|2022-04-13 23:55:40|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1649894150000|2022-04-13 23:55:50|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649894160000|2022-04-13 23:56:00|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1649894200000|2022-04-13 23:56:40|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649894220000|2022-04-13 23:57:00|283.58|280.78|283.58|280.78|283.65|280.85|283.58|280.78|0
1649894230000|2022-04-13 23:57:10|283.65|280.85|283.83|281.03|283.83|281.03|283.65|280.85|0
1649894240000|2022-04-13 23:57:20|283.77|280.97|283.77|280.97|283.83|281.03|283.77|280.97|0
1649894250000|2022-04-13 23:57:30|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649894260000|2022-04-13 23:57:40|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1649894290000|2022-04-13 23:58:10|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649894320000|2022-04-13 23:58:40|283.64|280.84|283.77|280.97|283.77|280.97|283.64|280.84|0
1649894350000|2022-04-13 23:59:10|283.64|280.84|283.64|280.84|283.64|280.84|283.64|280.84|0
1649894370000|2022-04-13 23:59:30|283.52|280.72|283.39|280.59|283.52|280.72|283.39|280.59|0
1649894380000|2022-04-13 23:59:40|283.45|280.65|283.52|280.72|283.52|280.72|283.45|280.65|0
1649894390000|2022-04-13 23:59:50|283.39|280.59|283.39|280.59|283.52|280.72|283.39|280.59|0
1649894400000|2022-04-14 00:00:00|283.77|280.97|283.64|280.84|283.77|280.97|283.64|280.84|0
1649894410000|2022-04-14 00:00:10|283.52|280.72|283.39|280.59|283.52|280.72|283.39|280.59|0
1649894420000|2022-04-14 00:00:20|283.45|280.65|283.52|280.72|283.52|280.72|283.45|280.65|0
1649894430000|2022-04-14 00:00:30|283.64|280.84|283.64|280.84|283.64|280.84|283.64|280.84|0
1649894440000|2022-04-14 00:00:40|283.52|280.72|283.64|280.84|283.64|280.84|283.52|280.72|0
1649894450000|2022-04-14 00:00:50|283.52|280.72|283.64|280.84|283.64|280.84|283.52|280.72|0
1649894460000|2022-04-14 00:01:00|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1649894470000|2022-04-14 00:01:10|283.58|280.78|283.64|280.84|283.64|280.84|283.52|280.72|0
1649894480000|2022-04-14 00:01:20|283.77|280.97|283.64|280.84|283.77|280.97|283.64|280.84|0
1649894490000|2022-04-14 00:01:30|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1649894500000|2022-04-14 00:01:40|283.9|281.1|283.9|281.1|283.9|281.1|283.77|280.97|0
1649894520000|2022-04-14 00:02:00|284.03|281.23|283.9|281.1|284.03|281.23|283.9|281.1|0
1649894540000|2022-04-14 00:02:20|284.03|281.23|284.03|281.23|284.03|281.23|284.03|281.23|0
1649894550000|2022-04-14 00:02:30|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1649894570000|2022-04-14 00:02:50|283.77|280.97|283.77|280.97|283.9|281.1|283.77|280.97|0
1649894580000|2022-04-14 00:03:00|283.83|281.03|283.9|281.1|283.9|281.1|283.77|280.97|0
1649894600000|2022-04-14 00:03:20|284.03|281.23|284.03|281.23|284.03|281.23|283.9|281.1|0
1649894610000|2022-04-14 00:03:30|284.15|281.35|284.15|281.35|284.15|281.35|284.15|281.35|0
1649894630000|2022-04-14 00:03:50|284.28|281.48|284.41|281.61|284.41|281.61|284.28|281.48|0
1649894640000|2022-04-14 00:04:00|284.28|281.48|284.41|281.61|284.41|281.61|284.28|281.48|0
1649894660000|2022-04-14 00:04:20|284.66|281.86|284.79|281.99|284.79|281.99|284.66|281.86|0
1649894670000|2022-04-14 00:04:30|285.05|282.25|284.92|282.12|285.05|282.25|284.92|282.12|0
1649894680000|2022-04-14 00:04:40|285.05|282.25|285.05|282.25|285.05|282.25|284.98|282.18|0
1649894690000|2022-04-14 00:04:50|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1649894700000|2022-04-14 00:05:00|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1649894710000|2022-04-14 00:05:10|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1649894720000|2022-04-14 00:05:20|285.05|282.25|285.69|282.89|285.69|282.89|284.92|282.12|0
1649894730000|2022-04-14 00:05:30|285.94|283.14|285.94|283.14|285.94|283.14|285.69|282.89|0
1649894740000|2022-04-14 00:05:40|285.81|283.01|285.94|283.14|285.94|283.14|285.69|282.89|0
1649894750000|2022-04-14 00:05:50|285.81|283.01|285.81|283.01|285.81|283.01|285.69|282.89|0
1649894760000|2022-04-14 00:06:00|285.75|282.95|284.92|282.12|285.75|282.95|284.92|282.12|0
1649894770000|2022-04-14 00:06:10|284.66|281.86|284.41|281.61|284.66|281.86|284.41|281.61|0
1649894780000|2022-04-14 00:06:20|284.54|281.74|284.54|281.74|284.54|281.74|284.41|281.61|0
1649894790000|2022-04-14 00:06:30|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1649894800000|2022-04-14 00:06:40|284.41|281.61|284.6|281.8|284.6|281.8|284.41|281.61|0
1649894810000|2022-04-14 00:06:50|284.53|281.73|284.66|281.86|284.66|281.86|284.41|281.61|0
1649894820000|2022-04-14 00:07:00|284.53|281.73|284.66|281.86|284.79|281.99|284.53|281.73|0
1649894830000|2022-04-14 00:07:10|284.79|281.99|284.79|281.99|284.79|281.99|284.66|281.86|0
1649894840000|2022-04-14 00:07:20|285.05|282.25|285.17|282.37|285.17|282.37|285.05|282.25|0
1649894850000|2022-04-14 00:07:30|285.05|282.25|285.17|282.37|285.3|282.5|285.05|282.25|0
1649894860000|2022-04-14 00:07:40|285.23|282.43|285.17|282.37|285.23|282.43|285.11|282.31|0
1649894880000|2022-04-14 00:08:00|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1649894890000|2022-04-14 00:08:10|285.17|282.37|285.17|282.37|285.17|282.37|285.05|282.25|0
1649894900000|2022-04-14 00:08:20|285.3|282.5|285.17|282.37|285.3|282.5|285.17|282.37|0
1649894910000|2022-04-14 00:08:30|285.43|282.63|285.69|282.89|285.69|282.89|285.43|282.63|0
1649894920000|2022-04-14 00:08:40|285.68|282.88|285.94|283.14|285.94|283.14|285.68|282.88|0
1649894930000|2022-04-14 00:08:50|285.81|283.01|286.07|283.27|286.07|283.27|285.81|283.01|0
1649894940000|2022-04-14 00:09:00|285.94|283.14|285.94|283.14|285.94|283.14|285.81|283.01|0
1649894950000|2022-04-14 00:09:10|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649894960000|2022-04-14 00:09:20|285.81|283.01|285.81|283.01|285.81|283.01|285.68|282.88|0
1649894970000|2022-04-14 00:09:30|285.87|283.07|285.94|283.14|285.94|283.14|285.87|283.07|0
1649894980000|2022-04-14 00:09:40|286.07|283.27|285.94|283.14|286.07|283.27|285.94|283.14|0
1649894990000|2022-04-14 00:09:50|285.81|283.01|285.81|283.01|285.81|283.01|285.81|283.01|0
1649895000000|2022-04-14 00:10:00|285.68|282.88|285.81|283.01|285.81|283.01|285.56|282.76|0
1649895010000|2022-04-14 00:10:10|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1649895020000|2022-04-14 00:10:20|285.62|282.82|285.62|282.82|285.68|282.88|285.62|282.82|0
1649895030000|2022-04-14 00:10:30|285.56|282.76|285.68|282.88|285.68|282.88|285.56|282.76|0
1649895040000|2022-04-14 00:10:40|285.56|282.76|285.43|282.63|285.56|282.76|285.43|282.63|0
1649895050000|2022-04-14 00:10:50|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649895060000|2022-04-14 00:11:00|285.43|282.63|285.43|282.63|285.43|282.63|285.43|282.63|0
1649895070000|2022-04-14 00:11:10|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649895080000|2022-04-14 00:11:20|285.49|282.69|285.56|282.76|285.56|282.76|285.49|282.69|0
1649895090000|2022-04-14 00:11:30|285.68|282.88|285.81|283.01|285.81|283.01|285.68|282.88|0
1649895100000|2022-04-14 00:11:40|285.75|282.95|285.68|282.88|285.81|283.01|285.68|282.88|0
1649895110000|2022-04-14 00:11:50|285.43|282.63|285.43|282.63|285.43|282.63|285.43|282.63|0
1649895120000|2022-04-14 00:12:00|285.49|282.69|285.68|282.88|285.68|282.88|285.49|282.69|0
1649895130000|2022-04-14 00:12:10|285.81|283.01|285.81|283.01|285.81|283.01|285.81|283.01|0
1649895140000|2022-04-14 00:12:20|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1649895150000|2022-04-14 00:12:30|285.81|283.01|285.74|282.94|285.81|283.01|285.74|282.94|0
1649895160000|2022-04-14 00:12:40|285.81|283.01|285.81|283.01|285.81|283.01|285.81|283.01|0
1649895180000|2022-04-14 00:13:00|285.94|283.14|286.13|283.33|286.13|283.33|285.94|283.14|0
1649895190000|2022-04-14 00:13:10|286.07|283.27|286.2|283.4|286.2|283.4|286.07|283.27|0
1649895200000|2022-04-14 00:13:20|286.13|283.33|286.2|283.4|286.2|283.4|286.07|283.27|0
1649895210000|2022-04-14 00:13:30|286.07|283.27|286.2|283.4|286.2|283.4|286.07|283.27|0
1649895220000|2022-04-14 00:13:40|286.71|283.91|286.32|283.52|286.71|283.91|286.32|283.52|0
1649895230000|2022-04-14 00:13:50|286.07|283.27|285.94|283.14|286.07|283.27|285.94|283.14|0
1649895240000|2022-04-14 00:14:00|286|283.2|286.07|283.27|286.07|283.27|286|283.2|0
1649895250000|2022-04-14 00:14:10|286.32|283.52|286.58|283.78|286.58|283.78|286.32|283.52|0
1649895260000|2022-04-14 00:14:20|286.71|283.91|286.84|284.04|286.96|284.16|286.71|283.91|0
1649895270000|2022-04-14 00:14:30|286.96|284.16|287.09|284.29|287.09|284.29|286.96|284.16|0
1649895280000|2022-04-14 00:14:40|286.96|284.16|287.09|284.29|287.09|284.29|286.96|284.16|0
1649895290000|2022-04-14 00:14:50|286.96|284.16|286.84|284.04|286.96|284.16|286.84|284.04|0
1649895300000|2022-04-14 00:15:00|286.96|284.16|286.58|283.78|286.96|284.16|286.58|283.78|0
1649895310000|2022-04-14 00:15:10|286.32|283.52|286.32|283.52|286.32|283.52|286.19|283.39|0
1649895320000|2022-04-14 00:15:20|286.07|283.27|286.32|283.52|286.32|283.52|286.07|283.27|0
1649895330000|2022-04-14 00:15:30|286.58|283.78|286.32|283.52|286.58|283.78|286.32|283.52|0
1649895340000|2022-04-14 00:15:40|286.58|283.78|286.45|283.65|286.58|283.78|286.45|283.65|0
1649895350000|2022-04-14 00:15:50|286.32|283.52|286.32|283.52|286.32|283.52|286.32|283.52|0
1649895360000|2022-04-14 00:16:00|286.19|283.39|286.32|283.52|286.32|283.52|286.19|283.39|0
1649895370000|2022-04-14 00:16:10|286.19|283.39|285.94|283.14|286.19|283.39|285.94|283.14|0
1649895380000|2022-04-14 00:16:20|285.81|283.01|285.68|282.88|285.81|283.01|285.68|282.88|0
1649895390000|2022-04-14 00:16:30|285.55|282.75|285.62|282.82|285.62|282.82|285.43|282.63|0
1649895400000|2022-04-14 00:16:40|285.55|282.75|285.49|282.69|285.55|282.75|285.43|282.63|0
1649895410000|2022-04-14 00:16:50|285.3|282.5|285.3|282.5|285.55|282.75|285.3|282.5|0
1649895420000|2022-04-14 00:17:00|285.55|282.75|285.68|282.88|285.68|282.88|285.55|282.75|0
1649895430000|2022-04-14 00:17:10|285.55|282.75|285.68|282.88|285.68|282.88|285.55|282.75|0
1649895440000|2022-04-14 00:17:20|285.55|282.75|285.68|282.88|285.68|282.88|285.55|282.75|0
1649895450000|2022-04-14 00:17:30|285.81|283.01|285.94|283.14|286.07|283.27|285.81|283.01|0
1649895460000|2022-04-14 00:17:40|285.81|283.01|285.81|283.01|285.81|283.01|285.68|282.88|0
1649895470000|2022-04-14 00:17:50|286.07|283.27|285.81|283.01|286.07|283.27|285.81|283.01|0
1649895480000|2022-04-14 00:18:00|285.87|283.07|285.81|283.01|285.87|283.07|285.81|283.01|0
1649895490000|2022-04-14 00:18:10|285.87|283.07|285.87|283.07|285.87|283.07|285.81|283.01|0
1649895500000|2022-04-14 00:18:20|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1649895510000|2022-04-14 00:18:30|286.06|283.26|286.06|283.26|286.06|283.26|286|283.2|0
1649895520000|2022-04-14 00:18:40|286|283.2|286.06|283.26|286.06|283.26|286|283.2|0
1649895530000|2022-04-14 00:18:50|285.94|283.14|286.06|283.26|286.06|283.26|285.94|283.14|0
1649895540000|2022-04-14 00:19:00|286.19|283.39|286.32|283.52|286.32|283.52|286.19|283.39|0
1649895560000|2022-04-14 00:19:20|286.19|283.39|286.58|283.78|286.58|283.78|286.19|283.39|0
1649895570000|2022-04-14 00:19:30|286.64|283.84|286.71|283.91|286.71|283.91|286.58|283.78|0
1649895580000|2022-04-14 00:19:40|286.64|283.84|286.58|283.78|286.71|283.91|286.58|283.78|0
1649895590000|2022-04-14 00:19:50|286.45|283.65|286.45|283.65|286.51|283.71|286.45|283.65|0
1649895600000|2022-04-14 00:20:00|286.58|283.78|286.45|283.65|286.58|283.78|286.45|283.65|0
1649895610000|2022-04-14 00:20:10|286.19|283.39|286.32|283.52|286.32|283.52|286.19|283.39|0
1649895620000|2022-04-14 00:20:20|286.19|283.39|285.94|283.14|286.19|283.39|285.94|283.14|0
1649895640000|2022-04-14 00:20:40|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649895660000|2022-04-14 00:21:00|285.94|283.14|285.94|283.14|286.06|283.26|285.94|283.14|0
1649895670000|2022-04-14 00:21:10|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649895680000|2022-04-14 00:21:20|286.13|283.33|286.19|283.39|286.19|283.39|286.13|283.33|0
1649895690000|2022-04-14 00:21:30|286.06|283.26|286.32|283.52|286.32|283.52|286.06|283.26|0
1649895700000|2022-04-14 00:21:40|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1649895710000|2022-04-14 00:21:50|286.32|283.52|286.58|283.78|286.58|283.78|286.32|283.52|0
1649895720000|2022-04-14 00:22:00|286.51|283.71|286.58|283.78|286.58|283.78|286.51|283.71|0
1649895730000|2022-04-14 00:22:10|286.51|283.71|286.58|283.78|286.58|283.78|286.51|283.71|0
1649895750000|2022-04-14 00:22:30|286.7|283.9|286.58|283.78|286.7|283.9|286.58|283.78|0
1649895760000|2022-04-14 00:22:40|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1649895770000|2022-04-14 00:22:50|286.38|283.58|286.58|283.78|286.58|283.78|286.38|283.58|0
1649895780000|2022-04-14 00:23:00|286.51|283.71|286.58|283.78|286.58|283.78|286.51|283.71|0
1649895790000|2022-04-14 00:23:10|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1649895800000|2022-04-14 00:23:20|286.58|283.78|286.7|283.9|286.7|283.9|286.58|283.78|0
1649895820000|2022-04-14 00:23:40|286.64|283.84|286.7|283.9|286.7|283.9|286.64|283.84|0
1649895840000|2022-04-14 00:24:00|286.83|284.03|286.83|284.03|286.83|284.03|286.7|283.9|0
1649895850000|2022-04-14 00:24:10|287.22|284.42|286.96|284.16|287.22|284.42|286.89|284.09|0
1649895860000|2022-04-14 00:24:20|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649895870000|2022-04-14 00:24:30|286.7|283.9|286.7|283.9|286.77|283.97|286.7|283.9|0
1649895880000|2022-04-14 00:24:40|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649895900000|2022-04-14 00:25:00|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649895920000|2022-04-14 00:25:20|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649895930000|2022-04-14 00:25:30|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649895940000|2022-04-14 00:25:40|286.83|284.03|286.7|283.9|286.83|284.03|286.7|283.9|0
1649895950000|2022-04-14 00:25:50|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649895960000|2022-04-14 00:26:00|286.96|284.16|286.83|284.03|286.96|284.16|286.83|284.03|0
1649895970000|2022-04-14 00:26:10|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649895980000|2022-04-14 00:26:20|287.09|284.29|287.09|284.29|287.09|284.29|287.09|284.29|0
1649895990000|2022-04-14 00:26:30|287.02|284.22|286.96|284.16|287.02|284.22|286.96|284.16|0
1649896000000|2022-04-14 00:26:40|286.83|284.03|286.83|284.03|286.96|284.16|286.83|284.03|0
1649896020000|2022-04-14 00:27:00|286.76|283.96|286.96|284.16|286.96|284.16|286.76|283.96|0
1649896030000|2022-04-14 00:27:10|286.83|284.03|286.7|283.9|286.83|284.03|286.7|283.9|0
1649896040000|2022-04-14 00:27:20|286.89|284.09|286.96|284.16|286.96|284.16|286.83|284.03|0
1649896050000|2022-04-14 00:27:30|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649896080000|2022-04-14 00:28:00|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649896090000|2022-04-14 00:28:10|286.89|284.09|286.83|284.03|286.96|284.16|286.83|284.03|0
1649896100000|2022-04-14 00:28:20|286.89|284.09|286.83|284.03|286.96|284.16|286.83|284.03|0
1649896110000|2022-04-14 00:28:30|286.89|284.09|286.89|284.09|286.96|284.16|286.89|284.09|0
1649896120000|2022-04-14 00:28:40|286.83|284.03|286.89|284.09|286.96|284.16|286.83|284.03|0
1649896130000|2022-04-14 00:28:50|286.96|284.16|286.83|284.03|286.96|284.16|286.83|284.03|0
1649896140000|2022-04-14 00:29:00|286.89|284.09|286.96|284.16|286.96|284.16|286.83|284.03|0
1649896150000|2022-04-14 00:29:10|286.83|284.03|286.89|284.09|286.89|284.09|286.83|284.03|0
1649896160000|2022-04-14 00:29:20|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649896180000|2022-04-14 00:29:40|286.7|283.9|286.83|284.03|286.83|284.03|286.7|283.9|0
1649896190000|2022-04-14 00:29:50|286.76|283.96|286.7|283.9|286.76|283.96|286.7|283.9|0
1649896200000|2022-04-14 00:30:00|286.83|284.03|286.96|284.16|286.96|284.16|286.83|284.03|0
1649896210000|2022-04-14 00:30:10|286.83|284.03|286.83|284.03|286.83|284.03|286.7|283.9|0
1649896220000|2022-04-14 00:30:20|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649896230000|2022-04-14 00:30:30|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649896240000|2022-04-14 00:30:40|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649896260000|2022-04-14 00:31:00|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649896270000|2022-04-14 00:31:10|286.96|284.16|286.83|284.03|286.96|284.16|286.83|284.03|0
1649896280000|2022-04-14 00:31:20|286.89|284.09|286.83|284.03|286.96|284.16|286.83|284.03|0
1649896290000|2022-04-14 00:31:30|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649896300000|2022-04-14 00:31:40|286.57|283.77|286.7|283.9|286.7|283.9|286.57|283.77|0
1649896310000|2022-04-14 00:31:50|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649896320000|2022-04-14 00:32:00|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649896330000|2022-04-14 00:32:10|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649896350000|2022-04-14 00:32:30|286.7|283.9|286.63|283.83|286.7|283.9|286.57|283.77|0
1649896360000|2022-04-14 00:32:40|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649896370000|2022-04-14 00:32:50|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649896390000|2022-04-14 00:33:10|287.08|284.28|287.21|284.41|287.21|284.41|287.08|284.28|0
1649896400000|2022-04-14 00:33:20|287.08|284.28|287.08|284.28|287.08|284.28|287.08|284.28|0
1649896410000|2022-04-14 00:33:30|287.21|284.41|287.34|284.54|287.34|284.54|287.21|284.41|0
1649896440000|2022-04-14 00:34:00|287.21|284.41|287.21|284.41|287.21|284.41|287.08|284.28|0
1649896450000|2022-04-14 00:34:10|287.08|284.28|287.21|284.41|287.21|284.41|287.08|284.28|0
1649896460000|2022-04-14 00:34:20|287.08|284.28|287.08|284.28|287.08|284.28|286.96|284.16|0
1649896500000|2022-04-14 00:35:00|287.15|284.35|286.96|284.16|287.15|284.35|286.96|284.16|0
1649896510000|2022-04-14 00:35:10|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649896520000|2022-04-14 00:35:20|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649896530000|2022-04-14 00:35:30|286.89|284.09|286.83|284.03|286.89|284.09|286.83|284.03|0
1649896540000|2022-04-14 00:35:40|286.76|283.96|286.96|284.16|286.96|284.16|286.76|283.96|0
1649896550000|2022-04-14 00:35:50|286.89|284.09|286.89|284.09|286.89|284.09|286.89|284.09|0
1649896560000|2022-04-14 00:36:00|286.96|284.16|286.83|284.03|286.96|284.16|286.83|284.03|0
1649896570000|2022-04-14 00:36:10|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649896580000|2022-04-14 00:36:20|286.83|284.03|286.96|284.16|286.96|284.16|286.83|284.03|0
1649896590000|2022-04-14 00:36:30|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1649896600000|2022-04-14 00:36:40|286.76|283.96|286.83|284.03|286.83|284.03|286.76|283.96|0
1649896610000|2022-04-14 00:36:50|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649896620000|2022-04-14 00:37:00|286.63|283.83|286.7|283.9|286.7|283.9|286.63|283.83|0
1649896630000|2022-04-14 00:37:10|286.63|283.83|286.7|283.9|286.7|283.9|286.63|283.83|0
1649896640000|2022-04-14 00:37:20|286.63|283.83|286.57|283.77|286.63|283.83|286.57|283.77|0
1649896650000|2022-04-14 00:37:30|286.7|283.9|286.76|283.96|286.76|283.96|286.63|283.83|0
1649896660000|2022-04-14 00:37:40|286.7|283.9|286.76|283.96|286.83|284.03|286.7|283.9|0
1649896670000|2022-04-14 00:37:50|286.7|283.9|286.83|284.03|286.83|284.03|286.7|283.9|0
1649896690000|2022-04-14 00:38:10|286.76|283.96|286.83|284.03|286.83|284.03|286.76|283.96|0
1649896700000|2022-04-14 00:38:20|286.76|283.96|286.76|283.96|286.83|284.03|286.76|283.96|0
1649896710000|2022-04-14 00:38:30|286.83|284.03|286.7|283.9|286.83|284.03|286.7|283.9|0
1649896730000|2022-04-14 00:38:50|286.76|283.96|286.76|283.96|286.83|284.03|286.7|283.9|0
1649896740000|2022-04-14 00:39:00|286.83|284.03|286.95|284.15|286.95|284.15|286.83|284.03|0
1649896750000|2022-04-14 00:39:10|287.08|284.28|287.08|284.28|287.08|284.28|287.08|284.28|0
1649896760000|2022-04-14 00:39:20|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649896770000|2022-04-14 00:39:30|286.83|284.03|286.83|284.03|286.83|284.03|286.76|283.96|0
1649896780000|2022-04-14 00:39:40|286.89|284.09|286.89|284.09|286.89|284.09|286.83|284.03|0
1649896790000|2022-04-14 00:39:50|286.95|284.15|286.83|284.03|286.95|284.15|286.83|284.03|0
1649896800000|2022-04-14 00:40:00|286.89|284.09|286.57|283.77|286.89|284.09|286.57|283.77|0
1649896850000|2022-04-14 00:40:50|286.7|283.9|286.57|283.77|286.7|283.9|286.57|283.77|0
1649896860000|2022-04-14 00:41:00|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649896870000|2022-04-14 00:41:10|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649896910000|2022-04-14 00:41:50|286.44|283.64|286.44|283.64|286.44|283.64|286.44|283.64|0
1649896940000|2022-04-14 00:42:20|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1649896950000|2022-04-14 00:42:30|286.44|283.64|286.44|283.64|286.44|283.64|286.44|283.64|0
1649896970000|2022-04-14 00:42:50|286.37|283.57|286.37|283.57|286.37|283.57|286.37|283.57|0
1649896980000|2022-04-14 00:43:00|286.44|283.64|286.31|283.51|286.44|283.64|286.31|283.51|0
1649896990000|2022-04-14 00:43:10|286.44|283.64|286.44|283.64|286.44|283.64|286.44|283.64|0
1649897010000|2022-04-14 00:43:30|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649897020000|2022-04-14 00:43:40|286.44|283.64|286.44|283.64|286.44|283.64|286.44|283.64|0
1649897050000|2022-04-14 00:44:10|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649897070000|2022-04-14 00:44:30|286.69|283.89|286.63|283.83|286.69|283.89|286.63|283.83|0
1649897080000|2022-04-14 00:44:40|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649897120000|2022-04-14 00:45:20|286.44|283.64|286.44|283.64|286.44|283.64|286.44|283.64|0
1649897130000|2022-04-14 00:45:30|286.5|283.7|286.57|283.77|286.57|283.77|286.5|283.7|0
1649897140000|2022-04-14 00:45:40|286.69|283.89|286.63|283.83|286.69|283.89|286.63|283.83|0
1649897150000|2022-04-14 00:45:50|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649897160000|2022-04-14 00:46:00|286.63|283.83|286.69|283.89|286.69|283.89|286.57|283.77|0
1649897180000|2022-04-14 00:46:20|286.63|283.83|286.69|283.89|286.69|283.89|286.63|283.83|0
1649897190000|2022-04-14 00:46:30|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649897200000|2022-04-14 00:46:40|286.82|284.02|286.95|284.15|286.95|284.15|286.82|284.02|0
1649897210000|2022-04-14 00:46:50|286.88|284.08|286.69|283.89|286.88|284.08|286.69|283.89|0
1649897230000|2022-04-14 00:47:10|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649897240000|2022-04-14 00:47:20|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1649897270000|2022-04-14 00:47:50|286.76|283.96|286.69|283.89|286.76|283.96|286.69|283.89|0
1649897290000|2022-04-14 00:48:10|286.82|284.02|286.57|283.77|286.82|284.02|286.57|283.77|0
1649897300000|2022-04-14 00:48:20|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1649897310000|2022-04-14 00:48:30|286.82|284.02|286.95|284.15|286.95|284.15|286.82|284.02|0
1649897330000|2022-04-14 00:48:50|286.82|284.02|286.95|284.15|286.95|284.15|286.82|284.02|0
1649897340000|2022-04-14 00:49:00|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649897350000|2022-04-14 00:49:10|286.69|283.89|286.69|283.89|286.75|283.95|286.69|283.89|0
1649897360000|2022-04-14 00:49:20|286.75|283.95|286.82|284.02|286.82|284.02|286.75|283.95|0
1649897380000|2022-04-14 00:49:40|286.69|283.89|286.95|284.15|286.95|284.15|286.69|283.89|0
1649897390000|2022-04-14 00:49:50|286.82|284.02|286.75|283.95|286.82|284.02|286.75|283.95|0
1649897400000|2022-04-14 00:50:00|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649897420000|2022-04-14 00:50:20|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649897450000|2022-04-14 00:50:50|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649897490000|2022-04-14 00:51:30|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1649897520000|2022-04-14 00:52:00|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649897530000|2022-04-14 00:52:10|286.95|284.15|286.95|284.15|286.95|284.15|286.88|284.08|0
1649897550000|2022-04-14 00:52:30|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649897570000|2022-04-14 00:52:50|286.69|283.89|286.82|284.02|286.82|284.02|286.69|283.89|0
1649897650000|2022-04-14 00:54:10|286.95|284.15|286.88|284.08|286.95|284.15|286.88|284.08|0
1649897660000|2022-04-14 00:54:20|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649897690000|2022-04-14 00:54:50|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649897720000|2022-04-14 00:55:20|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649897740000|2022-04-14 00:55:40|286.69|283.89|286.62|283.82|286.69|283.89|286.62|283.82|0
1649897750000|2022-04-14 00:55:50|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1649897760000|2022-04-14 00:56:00|286.56|283.76|286.31|283.51|286.56|283.76|286.31|283.51|0
1649897770000|2022-04-14 00:56:10|286.18|283.38|285.92|283.12|286.18|283.38|285.92|283.12|0
1649897780000|2022-04-14 00:56:20|286.05|283.25|285.92|283.12|286.05|283.25|285.92|283.12|0
1649897800000|2022-04-14 00:56:40|286.05|283.25|286.05|283.25|286.05|283.25|286.05|283.25|0
1649897810000|2022-04-14 00:56:50|286.11|283.31|286.24|283.44|286.24|283.44|286.11|283.31|0
1649897820000|2022-04-14 00:57:00|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1649897830000|2022-04-14 00:57:10|286.18|283.38|286.18|283.38|286.18|283.38|286.11|283.31|0
1649897850000|2022-04-14 00:57:30|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1649897860000|2022-04-14 00:57:40|286.05|283.25|285.92|283.12|286.05|283.25|285.92|283.12|0
1649897880000|2022-04-14 00:58:00|286.05|283.25|286.05|283.25|286.18|283.38|286.05|283.25|0
1649897890000|2022-04-14 00:58:10|286.11|283.31|286.05|283.25|286.11|283.31|286.05|283.25|0
1649897900000|2022-04-14 00:58:20|285.98|283.18|285.92|283.12|285.98|283.18|285.92|283.12|0
1649897910000|2022-04-14 00:58:30|285.98|283.18|286.05|283.25|286.05|283.25|285.98|283.18|0
1649897930000|2022-04-14 00:58:50|286.18|283.38|286.05|283.25|286.18|283.38|286.05|283.25|0
1649897940000|2022-04-14 00:59:00|286.18|283.38|286.05|283.25|286.18|283.38|286.05|283.25|0
1649897960000|2022-04-14 00:59:20|286.18|283.38|285.98|283.18|286.18|283.38|285.98|283.18|0
1649897970000|2022-04-14 00:59:30|286.05|283.25|285.92|283.12|286.05|283.25|285.92|283.12|0
1649897980000|2022-04-14 00:59:40|285.79|282.99|285.79|282.99|285.92|283.12|285.79|282.99|0
1649897990000|2022-04-14 00:59:50|285.92|283.12|285.92|283.12|285.92|283.12|285.92|283.12|0
1649898000000|2022-04-14 01:00:00|285.79|282.99|285.92|283.12|285.92|283.12|285.79|282.99|0
1649898010000|2022-04-14 01:00:10|286.05|283.25|286.05|283.25|286.05|283.25|286.05|283.25|0
1649898030000|2022-04-14 01:00:30|285.79|282.99|285.79|282.99|285.79|282.99|285.79|282.99|0
1649898040000|2022-04-14 01:00:40|285.53|282.73|285.41|282.61|285.53|282.73|285.41|282.61|0
1649898050000|2022-04-14 01:00:50|285.66|282.86|285.41|282.61|285.66|282.86|285.41|282.61|0
1649898060000|2022-04-14 01:01:00|285.28|282.48|285.41|282.61|285.41|282.61|285.28|282.48|0
1649898070000|2022-04-14 01:01:10|285.53|282.73|285.02|282.22|285.53|282.73|285.02|282.22|0
1649898080000|2022-04-14 01:01:20|284.89|282.09|284.89|282.09|285.02|282.22|284.89|282.09|0
1649898090000|2022-04-14 01:01:30|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649898100000|2022-04-14 01:01:40|284.64|281.84|285.02|282.22|285.02|282.22|284.51|281.71|0
1649898110000|2022-04-14 01:01:50|285.28|282.48|285.28|282.48|285.28|282.48|285.28|282.48|0
1649898120000|2022-04-14 01:02:00|285.21|282.41|285.21|282.41|285.21|282.41|285.02|282.22|0
1649898130000|2022-04-14 01:02:10|285.02|282.22|285.08|282.28|285.15|282.35|285.02|282.22|0
1649898140000|2022-04-14 01:02:20|285.02|282.22|284.89|282.09|285.02|282.22|284.89|282.09|0
1649898150000|2022-04-14 01:02:30|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1649898170000|2022-04-14 01:02:50|284.77|281.97|284.83|282.03|284.83|282.03|284.77|281.97|0
1649898180000|2022-04-14 01:03:00|284.77|281.97|284.89|282.09|284.89|282.09|284.77|281.97|0
1649898190000|2022-04-14 01:03:10|284.83|282.03|284.83|282.03|284.89|282.09|284.83|282.03|0
1649898200000|2022-04-14 01:03:20|284.77|281.97|284.77|281.97|284.89|282.09|284.77|281.97|0
1649898210000|2022-04-14 01:03:30|284.89|282.09|284.77|281.97|284.89|282.09|284.77|281.97|0
1649898220000|2022-04-14 01:03:40|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649898230000|2022-04-14 01:03:50|284.96|282.16|285.02|282.22|285.02|282.22|284.89|282.09|0
1649898240000|2022-04-14 01:04:00|285.08|282.28|285.02|282.22|285.08|282.28|285.02|282.22|0
1649898250000|2022-04-14 01:04:10|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649898260000|2022-04-14 01:04:20|285.28|282.48|285.15|282.35|285.28|282.48|285.15|282.35|0
1649898270000|2022-04-14 01:04:30|285.21|282.41|285.15|282.35|285.28|282.48|285.15|282.35|0
1649898280000|2022-04-14 01:04:40|285.28|282.48|285.28|282.48|285.28|282.48|285.28|282.48|0
1649898290000|2022-04-14 01:04:50|285.15|282.35|285.08|282.28|285.15|282.35|285.08|282.28|0
1649898300000|2022-04-14 01:05:00|285.15|282.35|285.02|282.22|285.15|282.35|285.02|282.22|0
1649898310000|2022-04-14 01:05:10|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649898320000|2022-04-14 01:05:20|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649898330000|2022-04-14 01:05:30|284.64|281.84|284.64|281.84|284.64|281.84|284.64|281.84|0
1649898350000|2022-04-14 01:05:50|284.77|281.97|284.77|281.97|284.77|281.97|284.64|281.84|0
1649898360000|2022-04-14 01:06:00|284.64|281.84|284.51|281.71|284.64|281.84|284.51|281.71|0
1649898370000|2022-04-14 01:06:10|284.64|281.84|284.64|281.84|284.64|281.84|284.64|281.84|0
1649898380000|2022-04-14 01:06:20|284.51|281.71|284.51|281.71|284.64|281.84|284.51|281.71|0
1649898400000|2022-04-14 01:06:40|284.64|281.84|284.83|282.03|284.89|282.09|284.64|281.84|0
1649898410000|2022-04-14 01:06:50|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649898420000|2022-04-14 01:07:00|284.64|281.84|284.64|281.84|284.64|281.84|284.64|281.84|0
1649898460000|2022-04-14 01:07:40|284.51|281.71|284.51|281.71|284.51|281.71|284.51|281.71|0
1649898480000|2022-04-14 01:08:00|284.38|281.58|284.51|281.71|284.51|281.71|284.38|281.58|0
1649898500000|2022-04-14 01:08:20|284.64|281.84|284.51|281.71|284.64|281.84|284.51|281.71|0
1649898510000|2022-04-14 01:08:30|284.64|281.84|284.57|281.77|284.64|281.84|284.51|281.71|0
1649898520000|2022-04-14 01:08:40|284.64|281.84|284.76|281.96|284.76|281.96|284.64|281.84|0
1649898530000|2022-04-14 01:08:50|284.83|282.03|284.76|281.96|284.83|282.03|284.76|281.96|0
1649898560000|2022-04-14 01:09:20|284.7|281.9|284.89|282.09|284.89|282.09|284.7|281.9|0
1649898590000|2022-04-14 01:09:50|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649898600000|2022-04-14 01:10:00|284.64|281.84|284.76|281.96|284.76|281.96|284.64|281.84|0
1649898610000|2022-04-14 01:10:10|284.82|282.02|284.76|281.96|284.89|282.09|284.76|281.96|0
1649898620000|2022-04-14 01:10:20|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649898630000|2022-04-14 01:10:30|284.95|282.15|285.02|282.22|285.02|282.22|284.95|282.15|0
1649898640000|2022-04-14 01:10:40|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649898650000|2022-04-14 01:10:50|285.02|282.22|285.02|282.22|285.15|282.35|285.02|282.22|0
1649898660000|2022-04-14 01:11:00|285.15|282.35|285.08|282.28|285.15|282.35|285.08|282.28|0
1649898670000|2022-04-14 01:11:10|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649898680000|2022-04-14 01:11:20|285.21|282.41|285.15|282.35|285.21|282.41|285.15|282.35|0
1649898690000|2022-04-14 01:11:30|285.21|282.41|285.21|282.41|285.21|282.41|285.21|282.41|0
1649898700000|2022-04-14 01:11:40|285.15|282.35|285.15|282.35|285.21|282.41|285.15|282.35|0
1649898720000|2022-04-14 01:12:00|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1649898730000|2022-04-14 01:12:10|284.89|282.09|285.02|282.22|285.02|282.22|284.89|282.09|0
1649898740000|2022-04-14 01:12:20|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1649898750000|2022-04-14 01:12:30|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649898760000|2022-04-14 01:12:40|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649898770000|2022-04-14 01:12:50|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649898780000|2022-04-14 01:13:00|284.76|281.96|284.63|281.83|284.89|282.09|284.63|281.83|0
1649898800000|2022-04-14 01:13:20|284.51|281.71|284.51|281.71|284.51|281.71|284.51|281.71|0
1649898810000|2022-04-14 01:13:30|284.38|281.58|284.51|281.71|284.51|281.71|284.38|281.58|0
1649898820000|2022-04-14 01:13:40|284.44|281.64|284.38|281.58|284.44|281.64|284.38|281.58|0
1649898830000|2022-04-14 01:13:50|284.51|281.71|284.51|281.71|284.51|281.71|284.51|281.71|0
1649898840000|2022-04-14 01:14:00|284.44|281.64|284.51|281.71|284.51|281.71|284.38|281.58|0
1649898860000|2022-04-14 01:14:20|284.38|281.58|284.51|281.71|284.51|281.71|284.38|281.58|0
1649898870000|2022-04-14 01:14:30|284.38|281.58|284.51|281.71|284.51|281.71|284.38|281.58|0
1649898880000|2022-04-14 01:14:40|284.44|281.64|284.51|281.71|284.51|281.71|284.44|281.64|0
1649898890000|2022-04-14 01:14:50|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1649898900000|2022-04-14 01:15:00|284.69|281.89|284.63|281.83|284.69|281.89|284.63|281.83|0
1649898910000|2022-04-14 01:15:10|284.76|281.96|285.02|282.22|285.02|282.22|284.76|281.96|0
1649898920000|2022-04-14 01:15:20|284.89|282.09|285.02|282.22|285.02|282.22|284.89|282.09|0
1649898930000|2022-04-14 01:15:30|285.14|282.34|285.08|282.28|285.14|282.34|285.08|282.28|0
1649898940000|2022-04-14 01:15:40|285.14|282.34|284.89|282.09|285.14|282.34|284.89|282.09|0
1649898950000|2022-04-14 01:15:50|284.95|282.15|284.89|282.09|284.95|282.15|284.89|282.09|0
1649898960000|2022-04-14 01:16:00|285.02|282.22|285.14|282.34|285.14|282.34|285.02|282.22|0
1649898970000|2022-04-14 01:16:10|285.21|282.41|285.27|282.47|285.27|282.47|285.21|282.41|0
1649898990000|2022-04-14 01:16:30|285.21|282.41|285.27|282.47|285.27|282.47|285.21|282.41|0
1649899000000|2022-04-14 01:16:40|285.4|282.6|285.33|282.53|285.4|282.6|285.33|282.53|0
1649899010000|2022-04-14 01:16:50|285.27|282.47|285.14|282.34|285.27|282.47|285.14|282.34|0
1649899030000|2022-04-14 01:17:10|285.21|282.41|285.27|282.47|285.27|282.47|285.21|282.41|0
1649899040000|2022-04-14 01:17:20|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1649899050000|2022-04-14 01:17:30|285.27|282.47|285.21|282.41|285.27|282.47|285.14|282.34|0
1649899060000|2022-04-14 01:17:40|285.14|282.34|285.27|282.47|285.27|282.47|285.14|282.34|0
1649899070000|2022-04-14 01:17:50|285.33|282.53|285.27|282.47|285.33|282.53|285.27|282.47|0
1649899080000|2022-04-14 01:18:00|285.14|282.34|285.2|282.4|285.2|282.4|285.14|282.34|0
1649899090000|2022-04-14 01:18:10|285.27|282.47|285.27|282.47|285.27|282.47|285.27|282.47|0
1649899100000|2022-04-14 01:18:20|285.4|282.6|285.27|282.47|285.4|282.6|285.27|282.47|0
1649899110000|2022-04-14 01:18:30|285.33|282.53|285.4|282.6|285.4|282.6|285.33|282.53|0
1649899120000|2022-04-14 01:18:40|285.27|282.47|285.14|282.34|285.27|282.47|285.14|282.34|0
1649899130000|2022-04-14 01:18:50|285.2|282.4|285.2|282.4|285.2|282.4|285.2|282.4|0
1649899140000|2022-04-14 01:19:00|285.27|282.47|285.2|282.4|285.27|282.47|285.14|282.34|0
1649899150000|2022-04-14 01:19:10|285.27|282.47|285.14|282.34|285.27|282.47|285.14|282.34|0
1649899170000|2022-04-14 01:19:30|285.01|282.21|285.01|282.21|285.01|282.21|285.01|282.21|0
1649899180000|2022-04-14 01:19:40|284.89|282.09|285.08|282.28|285.08|282.28|284.89|282.09|0
1649899190000|2022-04-14 01:19:50|285.14|282.34|285.14|282.34|285.14|282.34|285.08|282.28|0
1649899200000|2022-04-14 01:20:00|285.01|282.21|285.01|282.21|285.01|282.21|285.01|282.21|0
1649899210000|2022-04-14 01:20:10|284.89|282.09|285.01|282.21|285.01|282.21|284.89|282.09|0
1649899220000|2022-04-14 01:20:20|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649899230000|2022-04-14 01:20:30|284.76|281.96|284.89|282.09|284.89|282.09|284.76|281.96|0
1649899240000|2022-04-14 01:20:40|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649899260000|2022-04-14 01:21:00|284.63|281.83|284.5|281.7|284.63|281.83|284.5|281.7|0
1649899270000|2022-04-14 01:21:10|284.63|281.83|284.76|281.96|284.76|281.96|284.63|281.83|0
1649899280000|2022-04-14 01:21:20|284.69|281.89|284.76|281.96|284.76|281.96|284.69|281.89|0
1649899290000|2022-04-14 01:21:30|284.89|282.09|284.82|282.02|284.89|282.09|284.76|281.96|0
1649899300000|2022-04-14 01:21:40|284.89|282.09|284.89|282.09|284.89|282.09|284.82|282.02|0
1649899310000|2022-04-14 01:21:50|284.82|282.02|284.82|282.02|284.82|282.02|284.82|282.02|0
1649899320000|2022-04-14 01:22:00|284.5|281.7|284.63|281.83|284.63|281.83|284.5|281.7|0
1649899380000|2022-04-14 01:23:00|285.01|282.21|285.01|282.21|285.01|282.21|285.01|282.21|0
1649899400000|2022-04-14 01:23:20|285.14|282.34|285.14|282.34|285.14|282.34|285.01|282.21|0
1649899410000|2022-04-14 01:23:30|285.07|282.27|285.01|282.21|285.07|282.27|285.01|282.21|0
1649899420000|2022-04-14 01:23:40|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649899470000|2022-04-14 01:24:30|284.88|282.08|285.01|282.21|285.01|282.21|284.88|282.08|0
1649899490000|2022-04-14 01:24:50|284.88|282.08|285.01|282.21|285.01|282.21|284.88|282.08|0
1649899500000|2022-04-14 01:25:00|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1649899510000|2022-04-14 01:25:10|285.01|282.21|285.01|282.21|285.01|282.21|285.01|282.21|0
1649899520000|2022-04-14 01:25:20|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1649899540000|2022-04-14 01:25:40|285.27|282.47|285.27|282.47|285.27|282.47|285.27|282.47|0
1649899550000|2022-04-14 01:25:50|285.14|282.34|285.2|282.4|285.2|282.4|285.14|282.34|0
1649899560000|2022-04-14 01:26:00|285.14|282.34|285.14|282.34|285.2|282.4|285.14|282.34|0
1649899600000|2022-04-14 01:26:40|285.2|282.4|285.2|282.4|285.2|282.4|285.2|282.4|0
1649899610000|2022-04-14 01:26:50|285.27|282.47|285.27|282.47|285.27|282.47|285.27|282.47|0
1649899620000|2022-04-14 01:27:00|285.14|282.34|285.27|282.47|285.27|282.47|285.14|282.34|0
1649899630000|2022-04-14 01:27:10|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1649899640000|2022-04-14 01:27:20|285.27|282.47|285.27|282.47|285.27|282.47|285.27|282.47|0
1649899650000|2022-04-14 01:27:30|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1649899660000|2022-04-14 01:27:40|285.2|282.4|285.14|282.34|285.2|282.4|285.14|282.34|0
1649899710000|2022-04-14 01:28:30|285.07|282.27|284.88|282.08|285.07|282.27|284.88|282.08|0
1649899730000|2022-04-14 01:28:50|285.01|282.21|285.14|282.34|285.14|282.34|285.01|282.21|0
1649899750000|2022-04-14 01:29:10|285.27|282.47|285.27|282.47|285.27|282.47|285.27|282.47|0
1649899760000|2022-04-14 01:29:20|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1649899790000|2022-04-14 01:29:50|285.2|282.4|284.88|282.08|285.2|282.4|284.88|282.08|0
1649899800000|2022-04-14 01:30:00|285.01|282.21|285.14|282.34|285.14|282.34|285.01|282.21|0
1649899810000|2022-04-14 01:30:10|285.01|282.21|285.01|282.21|285.01|282.21|285.01|282.21|0
1649899820000|2022-04-14 01:30:20|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1649899830000|2022-04-14 01:30:30|284.94|282.14|284.88|282.08|284.94|282.14|284.88|282.08|0
1649899840000|2022-04-14 01:30:40|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649899850000|2022-04-14 01:30:50|284.69|281.89|284.63|281.83|284.69|281.89|284.63|281.83|0
1649899860000|2022-04-14 01:31:00|284.5|281.7|284.75|281.95|284.75|281.95|284.5|281.7|0
1649899870000|2022-04-14 01:31:10|284.69|281.89|284.63|281.83|284.69|281.89|284.63|281.83|0
1649899880000|2022-04-14 01:31:20|284.5|281.7|284.75|281.95|284.75|281.95|284.5|281.7|0
1649899890000|2022-04-14 01:31:30|284.82|282.02|284.63|281.83|284.82|282.02|284.63|281.83|0
1649899910000|2022-04-14 01:31:50|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649899920000|2022-04-14 01:32:00|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1649899930000|2022-04-14 01:32:10|284.75|281.95|284.88|282.08|284.88|282.08|284.75|281.95|0
1649899940000|2022-04-14 01:32:20|284.75|281.95|284.75|281.95|284.88|282.08|284.75|281.95|0
1649899960000|2022-04-14 01:32:40|284.63|281.83|284.75|281.95|284.75|281.95|284.63|281.83|0
1649899970000|2022-04-14 01:32:50|284.63|281.83|284.75|281.95|284.75|281.95|284.63|281.83|0
1649899980000|2022-04-14 01:33:00|284.63|281.83|284.5|281.7|284.63|281.83|284.5|281.7|0
1649900000000|2022-04-14 01:33:20|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1649900010000|2022-04-14 01:33:30|284.5|281.7|284.63|281.83|284.63|281.83|284.5|281.7|0
1649900020000|2022-04-14 01:33:40|284.75|281.95|284.63|281.83|284.75|281.95|284.63|281.83|0
1649900030000|2022-04-14 01:33:50|284.56|281.76|284.37|281.57|284.63|281.83|284.37|281.57|0
1649900040000|2022-04-14 01:34:00|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1649900050000|2022-04-14 01:34:10|284.37|281.57|284.5|281.7|284.5|281.7|284.37|281.57|0
1649900070000|2022-04-14 01:34:30|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1649900080000|2022-04-14 01:34:40|284.5|281.7|284.5|281.7|284.5|281.7|284.37|281.57|0
1649900090000|2022-04-14 01:34:50|284.37|281.57|284.62|281.82|284.62|281.82|284.37|281.57|0
1649900100000|2022-04-14 01:35:00|284.75|281.95|284.62|281.82|284.75|281.95|284.62|281.82|0
1649900110000|2022-04-14 01:35:10|284.75|281.95|284.88|282.08|284.88|282.08|284.75|281.95|0
1649900150000|2022-04-14 01:35:50|284.75|281.95|284.88|282.08|284.88|282.08|284.75|281.95|0
1649900160000|2022-04-14 01:36:00|284.75|281.95|284.88|282.08|284.88|282.08|284.75|281.95|0
1649900170000|2022-04-14 01:36:10|284.75|281.95|284.88|282.08|284.88|282.08|284.75|281.95|0
1649900180000|2022-04-14 01:36:20|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1649900190000|2022-04-14 01:36:30|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649900200000|2022-04-14 01:36:40|284.88|282.08|284.88|282.08|284.94|282.14|284.88|282.08|0
1649900210000|2022-04-14 01:36:50|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1649900220000|2022-04-14 01:37:00|284.75|281.95|284.81|282.01|284.81|282.01|284.75|281.95|0
1649900230000|2022-04-14 01:37:10|284.88|282.08|284.62|281.82|284.88|282.08|284.62|281.82|0
1649900240000|2022-04-14 01:37:20|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1649900250000|2022-04-14 01:37:30|284.62|281.82|284.62|281.82|284.62|281.82|284.5|281.7|0
1649900260000|2022-04-14 01:37:40|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649900280000|2022-04-14 01:38:00|284.68|281.88|284.62|281.82|284.68|281.88|284.62|281.82|0
1649900290000|2022-04-14 01:38:10|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649900300000|2022-04-14 01:38:20|284.62|281.82|284.75|281.95|284.75|281.95|284.62|281.82|0
1649900310000|2022-04-14 01:38:30|284.62|281.82|284.75|281.95|284.75|281.95|284.62|281.82|0
1649900330000|2022-04-14 01:38:50|284.62|281.82|284.62|281.82|284.62|281.82|284.62|281.82|0
1649900340000|2022-04-14 01:39:00|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649900350000|2022-04-14 01:39:10|284.62|281.82|284.62|281.82|284.62|281.82|284.62|281.82|0
1649900360000|2022-04-14 01:39:20|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649900400000|2022-04-14 01:40:00|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1649900420000|2022-04-14 01:40:20|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649900430000|2022-04-14 01:40:30|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1649900460000|2022-04-14 01:41:00|284.75|281.95|284.88|282.08|284.88|282.08|284.75|281.95|0
1649900470000|2022-04-14 01:41:10|285.01|282.21|285.01|282.21|285.01|282.21|285.01|282.21|0
1649900480000|2022-04-14 01:41:20|284.94|282.14|284.94|282.14|284.94|282.14|284.94|282.14|0
1649900490000|2022-04-14 01:41:30|285.01|282.21|284.88|282.08|285.01|282.21|284.88|282.08|0
1649900510000|2022-04-14 01:41:50|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649900520000|2022-04-14 01:42:00|284.88|282.08|284.75|281.95|284.88|282.08|284.75|281.95|0
1649900530000|2022-04-14 01:42:10|284.62|281.82|284.75|281.95|284.75|281.95|284.62|281.82|0
1649900540000|2022-04-14 01:42:20|284.62|281.82|284.62|281.82|284.62|281.82|284.62|281.82|0
1649900550000|2022-04-14 01:42:30|284.68|281.88|284.62|281.82|284.68|281.88|284.62|281.82|0
1649900560000|2022-04-14 01:42:40|284.56|281.76|284.49|281.69|284.56|281.76|284.49|281.69|0
1649900570000|2022-04-14 01:42:50|284.62|281.82|284.62|281.82|284.62|281.82|284.62|281.82|0
1649900590000|2022-04-14 01:43:10|284.75|281.95|284.75|281.95|284.75|281.95|284.62|281.82|0
1649900600000|2022-04-14 01:43:20|284.81|282.01|284.88|282.08|284.88|282.08|284.81|282.01|0
1649900610000|2022-04-14 01:43:30|284.81|282.01|284.88|282.08|284.88|282.08|284.81|282.01|0
1649900620000|2022-04-14 01:43:40|284.75|281.95|284.68|281.88|284.75|281.95|284.68|281.88|0
1649900630000|2022-04-14 01:43:50|284.62|281.82|284.49|281.69|284.62|281.82|284.49|281.69|0
1649900640000|2022-04-14 01:44:00|284.62|281.82|284.49|281.69|284.62|281.82|284.49|281.69|0
1649900650000|2022-04-14 01:44:10|284.37|281.57|284.24|281.44|284.37|281.57|284.24|281.44|0
1649900670000|2022-04-14 01:44:30|284.11|281.31|284.11|281.31|284.24|281.44|284.11|281.31|0
1649900680000|2022-04-14 01:44:40|283.98|281.18|283.98|281.18|283.98|281.18|283.98|281.18|0
1649900690000|2022-04-14 01:44:50|284.04|281.24|283.98|281.18|284.04|281.24|283.98|281.18|0
1649900700000|2022-04-14 01:45:00|284.11|281.31|283.98|281.18|284.11|281.31|283.98|281.18|0
1649900710000|2022-04-14 01:45:10|284.11|281.31|284.04|281.24|284.11|281.31|284.04|281.24|0
1649900720000|2022-04-14 01:45:20|284.11|281.31|284.04|281.24|284.11|281.31|284.04|281.24|0
1649900730000|2022-04-14 01:45:30|284.11|281.31|284.11|281.31|284.11|281.31|284.11|281.31|0
1649900740000|2022-04-14 01:45:40|283.98|281.18|284.11|281.31|284.11|281.31|283.98|281.18|0
1649900750000|2022-04-14 01:45:50|284.04|281.24|284.11|281.31|284.11|281.31|284.04|281.24|0
1649900760000|2022-04-14 01:46:00|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1649900770000|2022-04-14 01:46:10|284.36|281.56|284.3|281.5|284.36|281.56|284.24|281.44|0
1649900780000|2022-04-14 01:46:20|284.24|281.44|284.36|281.56|284.36|281.56|284.24|281.44|0
1649900790000|2022-04-14 01:46:30|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1649900810000|2022-04-14 01:46:50|284.36|281.56|284.36|281.56|284.36|281.56|284.24|281.44|0
1649900820000|2022-04-14 01:47:00|284.43|281.63|284.49|281.69|284.49|281.69|284.43|281.63|0
1649900840000|2022-04-14 01:47:20|284.62|281.82|284.49|281.69|284.62|281.82|284.49|281.69|0
1649900850000|2022-04-14 01:47:30|284.55|281.75|284.62|281.82|284.62|281.82|284.55|281.75|0
1649900860000|2022-04-14 01:47:40|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649900890000|2022-04-14 01:48:10|284.87|282.07|284.87|282.07|284.87|282.07|284.87|282.07|0
1649900900000|2022-04-14 01:48:20|285|282.2|285.26|282.46|285.26|282.46|285|282.2|0
1649900910000|2022-04-14 01:48:30|285.39|282.59|285.39|282.59|285.39|282.59|285.39|282.59|0
1649900920000|2022-04-14 01:48:40|285.26|282.46|285.19|282.39|285.26|282.46|285.13|282.33|0
1649900930000|2022-04-14 01:48:50|285.13|282.33|285.13|282.33|285.13|282.33|285.13|282.33|0
1649900940000|2022-04-14 01:49:00|285.26|282.46|285.39|282.59|285.39|282.59|285.26|282.46|0
1649900950000|2022-04-14 01:49:10|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1649900960000|2022-04-14 01:49:20|285.39|282.59|285.26|282.46|285.39|282.59|285.26|282.46|0
1649900970000|2022-04-14 01:49:30|285.32|282.52|285.06|282.26|285.32|282.52|285.06|282.26|0
1649900980000|2022-04-14 01:49:40|285.13|282.33|285.13|282.33|285.13|282.33|284.94|282.14|0
1649900990000|2022-04-14 01:49:50|285.19|282.39|285.13|282.33|285.19|282.39|285.13|282.33|0
1649901000000|2022-04-14 01:50:00|285.19|282.39|285.19|282.39|285.19|282.39|285.13|282.33|0
1649901010000|2022-04-14 01:50:10|285.13|282.33|285|282.2|285.13|282.33|285|282.2|0
1649901020000|2022-04-14 01:50:20|285.06|282.26|285.06|282.26|285.06|282.26|285|282.2|0
1649901030000|2022-04-14 01:50:30|285.13|282.33|285.13|282.33|285.13|282.33|285.06|282.26|0
1649901050000|2022-04-14 01:50:50|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1649901060000|2022-04-14 01:51:00|285.51|282.71|285.39|282.59|285.51|282.71|285.39|282.59|0
1649901070000|2022-04-14 01:51:10|285.51|282.71|285.64|282.84|285.64|282.84|285.51|282.71|0
1649901080000|2022-04-14 01:51:20|285.77|282.97|285.77|282.97|285.9|283.1|285.77|282.97|0
1649901090000|2022-04-14 01:51:30|285.64|282.84|285.77|282.97|285.77|282.97|285.64|282.84|0
1649901100000|2022-04-14 01:51:40|285.64|282.84|285.77|282.97|285.77|282.97|285.64|282.84|0
1649901110000|2022-04-14 01:51:50|285.9|283.1|285.9|283.1|285.9|283.1|285.9|283.1|0
1649901120000|2022-04-14 01:52:00|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649901130000|2022-04-14 01:52:10|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649901140000|2022-04-14 01:52:20|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649901160000|2022-04-14 01:52:40|286.15|283.35|286.15|283.35|286.15|283.35|286.09|283.29|0
1649901180000|2022-04-14 01:53:00|286.28|283.48|286.28|283.48|286.28|283.48|286.28|283.48|0
1649901190000|2022-04-14 01:53:10|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649901210000|2022-04-14 01:53:30|286.02|283.22|285.9|283.1|286.02|283.22|285.9|283.1|0
1649901230000|2022-04-14 01:53:50|286.02|283.22|285.9|283.1|286.02|283.22|285.9|283.1|0
1649901240000|2022-04-14 01:54:00|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649901260000|2022-04-14 01:54:20|285.96|283.16|285.96|283.16|285.96|283.16|285.96|283.16|0
1649901270000|2022-04-14 01:54:30|285.9|283.1|286.02|283.22|286.02|283.22|285.9|283.1|0
1649901280000|2022-04-14 01:54:40|285.96|283.16|285.96|283.16|285.96|283.16|285.96|283.16|0
1649901290000|2022-04-14 01:54:50|285.9|283.1|285.9|283.1|285.9|283.1|285.9|283.1|0
1649901300000|2022-04-14 01:55:00|285.96|283.16|285.9|283.1|285.96|283.16|285.9|283.1|0
1649901320000|2022-04-14 01:55:20|285.77|282.97|285.9|283.1|285.9|283.1|285.77|282.97|0
1649901330000|2022-04-14 01:55:30|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649901340000|2022-04-14 01:55:40|286.15|283.35|286.08|283.28|286.15|283.35|286.08|283.28|0
1649901350000|2022-04-14 01:55:50|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649901380000|2022-04-14 01:56:20|286.15|283.35|286.15|283.35|286.15|283.35|286.08|283.28|0
1649901400000|2022-04-14 01:56:40|286.21|283.41|286.28|283.48|286.28|283.48|286.21|283.41|0
1649901420000|2022-04-14 01:57:00|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649901430000|2022-04-14 01:57:10|286.41|283.61|286.41|283.61|286.41|283.61|286.41|283.61|0
1649901440000|2022-04-14 01:57:20|286.54|283.74|286.41|283.61|286.54|283.74|286.41|283.61|0
1649901450000|2022-04-14 01:57:30|286.28|283.48|286.41|283.61|286.41|283.61|286.28|283.48|0
1649901460000|2022-04-14 01:57:40|286.28|283.48|286.41|283.61|286.41|283.61|286.28|283.48|0
1649901470000|2022-04-14 01:57:50|286.47|283.67|286.41|283.61|286.47|283.67|286.41|283.61|0
1649901480000|2022-04-14 01:58:00|286.47|283.67|286.41|283.61|286.47|283.67|286.41|283.61|0
1649901490000|2022-04-14 01:58:10|286.28|283.48|286.41|283.61|286.41|283.61|286.28|283.48|0
1649901500000|2022-04-14 01:58:20|286.28|283.48|286.41|283.61|286.41|283.61|286.28|283.48|0
1649901510000|2022-04-14 01:58:30|286.34|283.54|286.41|283.61|286.41|283.61|286.34|283.54|0
1649901520000|2022-04-14 01:58:40|286.66|283.86|287.05|284.25|287.05|284.25|286.66|283.86|0
1649901530000|2022-04-14 01:58:50|286.92|284.12|287.05|284.25|287.05|284.25|286.92|284.12|0
1649901540000|2022-04-14 01:59:00|286.98|284.18|286.92|284.12|286.98|284.18|286.92|284.12|0
1649901550000|2022-04-14 01:59:10|286.79|283.99|286.66|283.86|286.79|283.99|286.66|283.86|0
1649901560000|2022-04-14 01:59:20|286.6|283.8|286.53|283.73|286.6|283.8|286.53|283.73|0
1649901570000|2022-04-14 01:59:30|286.66|283.86|286.53|283.73|286.66|283.86|286.53|283.73|0
1649901580000|2022-04-14 01:59:40|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649901590000|2022-04-14 01:59:50|286.79|283.99|286.79|283.99|286.79|283.99|286.79|283.99|0
1649901600000|2022-04-14 02:00:00|286.66|283.86|286.79|283.99|286.79|283.99|286.66|283.86|0
1649901610000|2022-04-14 02:00:10|286.66|283.86|286.79|283.99|286.79|283.99|286.66|283.86|0
1649901620000|2022-04-14 02:00:20|286.66|283.86|286.6|283.8|286.66|283.86|286.6|283.8|0
1649901630000|2022-04-14 02:00:30|286.66|283.86|286.66|283.86|286.66|283.86|286.6|283.8|0
1649901640000|2022-04-14 02:00:40|286.6|283.8|286.53|283.73|286.6|283.8|286.53|283.73|0
1649901650000|2022-04-14 02:00:50|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649901670000|2022-04-14 02:01:10|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1649901680000|2022-04-14 02:01:20|286.66|283.86|286.66|283.86|286.66|283.86|286.53|283.73|0
1649901690000|2022-04-14 02:01:30|286.53|283.73|286.53|283.73|286.53|283.73|286.53|283.73|0
1649901700000|2022-04-14 02:01:40|286.41|283.61|286.41|283.61|286.41|283.61|286.41|283.61|0
1649901710000|2022-04-14 02:01:50|286.53|283.73|286.53|283.73|286.53|283.73|286.53|283.73|0
1649901720000|2022-04-14 02:02:00|286.66|283.86|286.53|283.73|286.66|283.86|286.53|283.73|0
1649901750000|2022-04-14 02:02:30|286.41|283.61|286.41|283.61|286.53|283.73|286.41|283.61|0
1649901760000|2022-04-14 02:02:40|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1649901770000|2022-04-14 02:02:50|286.28|283.48|286.28|283.48|286.28|283.48|286.28|283.48|0
1649901790000|2022-04-14 02:03:10|286.4|283.6|286.53|283.73|286.53|283.73|286.4|283.6|0
1649901840000|2022-04-14 02:04:00|286.47|283.67|286.47|283.67|286.47|283.67|286.47|283.67|0
1649901850000|2022-04-14 02:04:10|286.53|283.73|286.53|283.73|286.53|283.73|286.4|283.6|0
1649901860000|2022-04-14 02:04:20|286.47|283.67|286.53|283.73|286.53|283.73|286.47|283.67|0
1649901910000|2022-04-14 02:05:10|286.4|283.6|286.47|283.67|286.47|283.67|286.4|283.6|0
1649901920000|2022-04-14 02:05:20|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1649901940000|2022-04-14 02:05:40|286.47|283.67|286.53|283.73|286.53|283.73|286.47|283.67|0
1649901950000|2022-04-14 02:05:50|286.4|283.6|286.53|283.73|286.53|283.73|286.4|283.6|0
1649901960000|2022-04-14 02:06:00|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1649901980000|2022-04-14 02:06:20|286.53|283.73|286.53|283.73|286.53|283.73|286.53|283.73|0
1649902020000|2022-04-14 02:07:00|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649902030000|2022-04-14 02:07:10|286.59|283.79|286.59|283.79|286.59|283.79|286.53|283.73|0
1649902040000|2022-04-14 02:07:20|286.66|283.86|286.66|283.86|286.66|283.86|286.53|283.73|0
1649902090000|2022-04-14 02:08:10|286.79|283.99|287.69|284.89|287.69|284.89|286.79|283.99|0
1649902100000|2022-04-14 02:08:20|287.43|284.63|287.23|284.43|287.43|284.63|287.17|284.37|0
1649902110000|2022-04-14 02:08:30|287.3|284.5|287.43|284.63|287.43|284.63|287.3|284.5|0
1649902120000|2022-04-14 02:08:40|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1649902130000|2022-04-14 02:08:50|287.43|284.63|287.3|284.5|287.43|284.63|287.3|284.5|0
1649902150000|2022-04-14 02:09:10|287.43|284.63|287.3|284.5|287.43|284.63|287.3|284.5|0
1649902160000|2022-04-14 02:09:20|287.43|284.63|287.43|284.63|287.43|284.63|287.43|284.63|0
1649902170000|2022-04-14 02:09:30|287.56|284.76|287.3|284.5|287.56|284.76|287.3|284.5|0
1649902180000|2022-04-14 02:09:40|287.36|284.56|287.43|284.63|287.43|284.63|287.36|284.56|0
1649902200000|2022-04-14 02:10:00|287.56|284.76|287.56|284.76|287.69|284.89|287.56|284.76|0
1649902220000|2022-04-14 02:10:20|287.69|284.89|287.69|284.89|287.69|284.89|287.56|284.76|0
1649902230000|2022-04-14 02:10:30|287.56|284.76|287.69|284.89|287.69|284.89|287.56|284.76|0
1649902240000|2022-04-14 02:10:40|287.56|284.76|287.56|284.76|287.56|284.76|287.56|284.76|0
1649902270000|2022-04-14 02:11:10|287.69|284.89|287.69|284.89|287.69|284.89|287.69|284.89|0
1649902290000|2022-04-14 02:11:30|287.75|284.95|287.69|284.89|287.81|285.01|287.69|284.89|0
1649902300000|2022-04-14 02:11:40|287.68|284.88|287.68|284.88|287.68|284.88|287.68|284.88|0
1649902310000|2022-04-14 02:11:50|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1649902330000|2022-04-14 02:12:10|287.94|285.14|287.68|284.88|287.94|285.14|287.68|284.88|0
1649902340000|2022-04-14 02:12:20|287.81|285.01|287.94|285.14|287.94|285.14|287.81|285.01|0
1649902350000|2022-04-14 02:12:30|288.07|285.27|287.94|285.14|288.07|285.27|287.94|285.14|0
1649902380000|2022-04-14 02:13:00|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649902390000|2022-04-14 02:13:10|287.94|285.14|287.94|285.14|287.94|285.14|287.94|285.14|0
1649902400000|2022-04-14 02:13:20|288|285.2|287.94|285.14|288|285.2|287.94|285.14|0
1649902410000|2022-04-14 02:13:30|287.81|285.01|287.81|285.01|287.94|285.14|287.81|285.01|0
1649902420000|2022-04-14 02:13:40|287.68|284.88|287.68|284.88|287.68|284.88|287.68|284.88|0
1649902430000|2022-04-14 02:13:50|287.75|284.95|287.68|284.88|287.75|284.95|287.68|284.88|0
1649902440000|2022-04-14 02:14:00|287.81|285.01|287.68|284.88|287.81|285.01|287.56|284.76|0
1649902450000|2022-04-14 02:14:10|287.56|284.76|287.56|284.76|287.56|284.76|287.56|284.76|0
1649902470000|2022-04-14 02:14:30|287.43|284.63|287.43|284.63|287.43|284.63|287.43|284.63|0
1649902480000|2022-04-14 02:14:40|287.3|284.5|287.43|284.63|287.43|284.63|287.3|284.5|0
1649902490000|2022-04-14 02:14:50|287.56|284.76|287.43|284.63|287.56|284.76|287.43|284.63|0
1649902500000|2022-04-14 02:15:00|287.56|284.76|287.55|284.75|287.56|284.76|287.55|284.75|0
1649902510000|2022-04-14 02:15:10|287.49|284.69|287.55|284.75|287.55|284.75|287.49|284.69|0
1649902520000|2022-04-14 02:15:20|287.62|284.82|287.68|284.88|287.68|284.88|287.62|284.82|0
1649902540000|2022-04-14 02:15:40|287.55|284.75|287.55|284.75|287.62|284.82|287.55|284.75|0
1649902570000|2022-04-14 02:16:10|287.43|284.63|287.43|284.63|287.43|284.63|287.43|284.63|0
1649902580000|2022-04-14 02:16:20|287.49|284.69|287.43|284.63|287.49|284.69|287.43|284.63|0
1649902590000|2022-04-14 02:16:30|287.55|284.75|287.43|284.63|287.55|284.75|287.43|284.63|0
1649902600000|2022-04-14 02:16:40|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1649902610000|2022-04-14 02:16:50|287.43|284.63|287.68|284.88|287.68|284.88|287.43|284.63|0
1649902620000|2022-04-14 02:17:00|287.55|284.75|287.81|285.01|287.81|285.01|287.55|284.75|0
1649902640000|2022-04-14 02:17:20|287.87|285.07|287.81|285.01|287.87|285.07|287.81|285.01|0
1649902660000|2022-04-14 02:17:40|287.94|285.14|288.07|285.27|288.07|285.27|287.94|285.14|0
1649902680000|2022-04-14 02:18:00|287.94|285.14|287.94|285.14|287.94|285.14|287.94|285.14|0
1649902690000|2022-04-14 02:18:10|287.87|285.07|287.94|285.14|287.94|285.14|287.87|285.07|0
1649902700000|2022-04-14 02:18:20|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1649902710000|2022-04-14 02:18:30|287.87|285.07|288.2|285.4|288.2|285.4|287.81|285.01|0
1649902740000|2022-04-14 02:19:00|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649902760000|2022-04-14 02:19:20|288.2|285.4|288.2|285.4|288.2|285.4|288.2|285.4|0
1649902780000|2022-04-14 02:19:40|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649902810000|2022-04-14 02:20:10|288|285.2|288|285.2|288|285.2|288|285.2|0
1649902820000|2022-04-14 02:20:20|287.94|285.14|287.94|285.14|287.94|285.14|287.94|285.14|0
1649902830000|2022-04-14 02:20:30|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1649902840000|2022-04-14 02:20:40|287.68|284.88|287.68|284.88|287.68|284.88|287.68|284.88|0
1649902850000|2022-04-14 02:20:50|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1649902860000|2022-04-14 02:21:00|287.68|284.88|287.55|284.75|287.68|284.88|287.55|284.75|0
1649902900000|2022-04-14 02:21:40|287.61|284.81|287.55|284.75|287.61|284.81|287.55|284.75|0
1649902910000|2022-04-14 02:21:50|287.68|284.88|287.61|284.81|287.68|284.88|287.61|284.81|0
1649902920000|2022-04-14 02:22:00|287.68|284.88|287.55|284.75|287.68|284.88|287.55|284.75|0
1649902940000|2022-04-14 02:22:20|287.68|284.88|287.61|284.81|287.68|284.88|287.61|284.81|0
1649902950000|2022-04-14 02:22:30|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1649902960000|2022-04-14 02:22:40|287.42|284.62|287.42|284.62|287.42|284.62|287.42|284.62|0
1649902970000|2022-04-14 02:22:50|287.29|284.49|287.42|284.62|287.42|284.62|287.29|284.49|0
1649902980000|2022-04-14 02:23:00|287.29|284.49|287.29|284.49|287.29|284.49|287.29|284.49|0
1649902990000|2022-04-14 02:23:10|287.23|284.43|287.29|284.49|287.29|284.49|287.17|284.37|0
1649903000000|2022-04-14 02:23:20|287.17|284.37|287.17|284.37|287.17|284.37|287.17|284.37|0
1649903010000|2022-04-14 02:23:30|287.04|284.24|287.04|284.24|287.17|284.37|287.04|284.24|0
1649903020000|2022-04-14 02:23:40|287.17|284.37|287.29|284.49|287.29|284.49|287.17|284.37|0
1649903030000|2022-04-14 02:23:50|287.17|284.37|287.42|284.62|287.42|284.62|287.17|284.37|0
1649903040000|2022-04-14 02:24:00|287.55|284.75|287.68|284.88|287.68|284.88|287.55|284.75|0
1649903050000|2022-04-14 02:24:10|287.42|284.62|287.48|284.68|287.48|284.68|287.42|284.62|0
1649903060000|2022-04-14 02:24:20|287.55|284.75|287.42|284.62|287.55|284.75|287.42|284.62|0
1649903070000|2022-04-14 02:24:30|287.29|284.49|287.29|284.49|287.29|284.49|287.29|284.49|0
1649903080000|2022-04-14 02:24:40|287.42|284.62|287.48|284.68|287.55|284.75|287.42|284.62|0
1649903090000|2022-04-14 02:24:50|287.55|284.75|287.42|284.62|287.55|284.75|287.42|284.62|0
1649903100000|2022-04-14 02:25:00|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1649903110000|2022-04-14 02:25:10|287.68|284.88|287.68|284.88|287.68|284.88|287.68|284.88|0
1649903120000|2022-04-14 02:25:20|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1649903150000|2022-04-14 02:25:50|287.68|284.88|287.74|284.94|287.74|284.94|287.68|284.88|0
1649903160000|2022-04-14 02:26:00|287.81|285.01|287.81|285.01|287.94|285.14|287.81|285.01|0
1649903170000|2022-04-14 02:26:10|287.68|284.88|287.68|284.88|287.74|284.94|287.68|284.88|0
1649903180000|2022-04-14 02:26:20|287.74|284.94|287.68|284.88|287.74|284.94|287.68|284.88|0
1649903190000|2022-04-14 02:26:30|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1649903200000|2022-04-14 02:26:40|287.87|285.07|287.87|285.07|287.87|285.07|287.87|285.07|0
1649903210000|2022-04-14 02:26:50|287.94|285.14|287.81|285.01|287.94|285.14|287.81|285.01|0
1649903220000|2022-04-14 02:27:00|287.74|284.94|287.81|285.01|287.81|285.01|287.68|284.88|0
1649903230000|2022-04-14 02:27:10|287.68|284.88|287.68|284.88|287.68|284.88|287.68|284.88|0
1649903240000|2022-04-14 02:27:20|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1649903250000|2022-04-14 02:27:30|287.87|285.07|287.94|285.14|287.94|285.14|287.87|285.07|0
1649903260000|2022-04-14 02:27:40|287.81|285.01|287.68|284.88|287.81|285.01|287.68|284.88|0
1649903280000|2022-04-14 02:28:00|287.55|284.75|287.68|284.88|287.68|284.88|287.55|284.75|0
1649903290000|2022-04-14 02:28:10|287.61|284.81|287.68|284.88|287.68|284.88|287.55|284.75|0
1649903300000|2022-04-14 02:28:20|287.61|284.81|287.68|284.88|287.68|284.88|287.61|284.81|0
1649903340000|2022-04-14 02:29:00|287.61|284.81|287.55|284.75|287.61|284.81|287.55|284.75|0
1649903350000|2022-04-14 02:29:10|287.48|284.68|287.42|284.62|287.55|284.75|287.42|284.62|0
1649903360000|2022-04-14 02:29:20|287.29|284.49|287.29|284.49|287.29|284.49|287.29|284.49|0
1649903370000|2022-04-14 02:29:30|287.42|284.62|287.42|284.62|287.42|284.62|287.42|284.62|0
1649903380000|2022-04-14 02:29:40|287.29|284.49|287.42|284.62|287.42|284.62|287.29|284.49|0
1649903390000|2022-04-14 02:29:50|287.35|284.55|287.42|284.62|287.42|284.62|287.35|284.55|0
1649903400000|2022-04-14 02:30:00|287.29|284.49|287.29|284.49|287.29|284.49|287.29|284.49|0
1649903430000|2022-04-14 02:30:30|287.35|284.55|287.42|284.62|287.42|284.62|287.35|284.55|0
1649903440000|2022-04-14 02:30:40|287.29|284.49|287.29|284.49|287.29|284.49|287.29|284.49|0
1649903450000|2022-04-14 02:30:50|287.42|284.62|287.35|284.55|287.42|284.62|287.29|284.49|0
1649903460000|2022-04-14 02:31:00|287.29|284.49|287.16|284.36|287.35|284.55|287.16|284.36|0
1649903470000|2022-04-14 02:31:10|287.29|284.49|287.42|284.62|287.42|284.62|287.29|284.49|0
1649903480000|2022-04-14 02:31:20|287.29|284.49|287.29|284.49|287.29|284.49|287.29|284.49|0
1649903490000|2022-04-14 02:31:30|287.16|284.36|287.29|284.49|287.29|284.49|287.16|284.36|0
1649903500000|2022-04-14 02:31:40|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649903510000|2022-04-14 02:31:50|287.1|284.3|287.03|284.23|287.1|284.3|287.03|284.23|0
1649903530000|2022-04-14 02:32:10|287.16|284.36|287.1|284.3|287.16|284.36|287.1|284.3|0
1649903540000|2022-04-14 02:32:20|287.03|284.23|287.03|284.23|287.03|284.23|287.03|284.23|0
1649903580000|2022-04-14 02:33:00|286.91|284.11|286.78|283.98|286.91|284.11|286.78|283.98|0
1649903600000|2022-04-14 02:33:20|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649903610000|2022-04-14 02:33:30|286.84|284.04|286.84|284.04|286.84|284.04|286.84|284.04|0
1649903620000|2022-04-14 02:33:40|286.78|283.98|286.9|284.1|286.9|284.1|286.78|283.98|0
1649903640000|2022-04-14 02:34:00|286.78|283.98|286.9|284.1|286.9|284.1|286.78|283.98|0
1649903650000|2022-04-14 02:34:10|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1649903660000|2022-04-14 02:34:20|286.9|284.1|286.9|284.1|286.9|284.1|286.78|283.98|0
1649903670000|2022-04-14 02:34:30|286.84|284.04|286.84|284.04|286.84|284.04|286.84|284.04|0
1649903680000|2022-04-14 02:34:40|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649903690000|2022-04-14 02:34:50|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1649903710000|2022-04-14 02:35:10|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649903730000|2022-04-14 02:35:30|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1649903750000|2022-04-14 02:35:50|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649903760000|2022-04-14 02:36:00|286.78|283.98|286.65|283.85|286.78|283.98|286.65|283.85|0
1649903770000|2022-04-14 02:36:10|286.71|283.91|286.65|283.85|286.71|283.91|286.65|283.85|0
1649903780000|2022-04-14 02:36:20|286.78|283.98|286.65|283.85|286.78|283.98|286.65|283.85|0
1649903820000|2022-04-14 02:37:00|286.58|283.78|286.65|283.85|286.65|283.85|286.58|283.78|0
1649903830000|2022-04-14 02:37:10|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1649903840000|2022-04-14 02:37:20|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649903850000|2022-04-14 02:37:30|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649903920000|2022-04-14 02:38:40|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649903940000|2022-04-14 02:39:00|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649903960000|2022-04-14 02:39:20|286.9|284.1|286.77|283.97|286.9|284.1|286.77|283.97|0
1649903970000|2022-04-14 02:39:30|286.9|284.1|286.77|283.97|286.9|284.1|286.77|283.97|0
1649904000000|2022-04-14 02:40:00|286.71|283.91|286.71|283.91|286.77|283.97|286.71|283.91|0
1649904010000|2022-04-14 02:40:10|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649904020000|2022-04-14 02:40:20|286.71|283.91|286.65|283.85|286.71|283.91|286.65|283.85|0
1649904040000|2022-04-14 02:40:40|286.77|283.97|286.65|283.85|286.77|283.97|286.65|283.85|0
1649904060000|2022-04-14 02:41:00|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649904080000|2022-04-14 02:41:20|286.71|283.91|286.71|283.91|286.71|283.91|286.71|283.91|0
1649904090000|2022-04-14 02:41:30|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649904100000|2022-04-14 02:41:40|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649904110000|2022-04-14 02:41:50|287.03|284.23|287.03|284.23|287.03|284.23|287.03|284.23|0
1649904120000|2022-04-14 02:42:00|287.16|284.36|286.9|284.1|287.16|284.36|286.9|284.1|0
1649904130000|2022-04-14 02:42:10|286.96|284.16|287.16|284.36|287.16|284.36|286.96|284.16|0
1649904160000|2022-04-14 02:42:40|287.03|284.23|287.16|284.36|287.16|284.36|287.03|284.23|0
1649904170000|2022-04-14 02:42:50|287.03|284.23|287.03|284.23|287.03|284.23|287.03|284.23|0
1649904180000|2022-04-14 02:43:00|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649904200000|2022-04-14 02:43:20|287.03|284.23|287.03|284.23|287.03|284.23|287.03|284.23|0
1649904220000|2022-04-14 02:43:40|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649904240000|2022-04-14 02:44:00|287.09|284.29|287.03|284.23|287.09|284.29|287.03|284.23|0
1649904260000|2022-04-14 02:44:20|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649904270000|2022-04-14 02:44:30|286.9|284.1|287.16|284.36|287.16|284.36|286.9|284.1|0
1649904280000|2022-04-14 02:44:40|287.22|284.42|287.03|284.23|287.22|284.42|287.03|284.23|0
1649904290000|2022-04-14 02:44:50|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649904300000|2022-04-14 02:45:00|286.9|284.1|286.9|284.1|287.03|284.23|286.9|284.1|0
1649904310000|2022-04-14 02:45:10|286.96|284.16|287.03|284.23|287.03|284.23|286.96|284.16|0
1649904320000|2022-04-14 02:45:20|286.96|284.16|287.03|284.23|287.03|284.23|286.96|284.16|0
1649904350000|2022-04-14 02:45:50|287.16|284.36|287.03|284.23|287.16|284.36|287.03|284.23|0
1649904360000|2022-04-14 02:46:00|286.9|284.1|287.03|284.23|287.03|284.23|286.9|284.1|0
1649904370000|2022-04-14 02:46:10|287.09|284.29|287.03|284.23|287.09|284.29|287.03|284.23|0
1649904380000|2022-04-14 02:46:20|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649904400000|2022-04-14 02:46:40|287.28|284.48|287.28|284.48|287.28|284.48|287.28|284.48|0
1649904420000|2022-04-14 02:47:00|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649904450000|2022-04-14 02:47:30|287.28|284.48|287.16|284.36|287.41|284.61|287.16|284.36|0
1649904460000|2022-04-14 02:47:40|287.28|284.48|287.28|284.48|287.28|284.48|287.28|284.48|0
1649904470000|2022-04-14 02:47:50|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649904480000|2022-04-14 02:48:00|287.09|284.29|287.03|284.23|287.09|284.29|287.03|284.23|0
1649904500000|2022-04-14 02:48:20|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649904540000|2022-04-14 02:49:00|287.03|284.23|287.03|284.23|287.03|284.23|287.03|284.23|0
1649904550000|2022-04-14 02:49:10|287.09|284.29|287.03|284.23|287.09|284.29|287.03|284.23|0
1649904560000|2022-04-14 02:49:20|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649904590000|2022-04-14 02:49:50|287.03|284.23|286.9|284.1|287.03|284.23|286.9|284.1|0
1649904600000|2022-04-14 02:50:00|287.03|284.23|286.9|284.1|287.03|284.23|286.9|284.1|0
1649904610000|2022-04-14 02:50:10|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649904670000|2022-04-14 02:51:10|286.83|284.03|286.9|284.1|286.9|284.1|286.83|284.03|0
1649904710000|2022-04-14 02:51:50|287.03|284.23|287.03|284.23|287.03|284.23|287.03|284.23|0
1649904720000|2022-04-14 02:52:00|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649904730000|2022-04-14 02:52:10|287.28|284.48|287.28|284.48|287.28|284.48|287.28|284.48|0
1649904740000|2022-04-14 02:52:20|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649904760000|2022-04-14 02:52:40|287.28|284.48|287.28|284.48|287.28|284.48|287.28|284.48|0
1649904800000|2022-04-14 02:53:20|287.41|284.61|287.41|284.61|287.41|284.61|287.41|284.61|0
1649904860000|2022-04-14 02:54:20|287.34|284.54|287.28|284.48|287.41|284.61|287.28|284.48|0
1649904870000|2022-04-14 02:54:30|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649904880000|2022-04-14 02:54:40|287.21|284.41|287.28|284.48|287.28|284.48|287.21|284.41|0
1649904900000|2022-04-14 02:55:00|287.41|284.61|287.28|284.48|287.41|284.61|287.28|284.48|0
1649904930000|2022-04-14 02:55:30|287.34|284.54|287.34|284.54|287.34|284.54|287.34|284.54|0
1649904940000|2022-04-14 02:55:40|287.41|284.61|287.41|284.61|287.41|284.61|287.41|284.61|0
1649904980000|2022-04-14 02:56:20|287.28|284.48|287.28|284.48|287.28|284.48|287.28|284.48|0
1649905000000|2022-04-14 02:56:40|287.41|284.61|287.41|284.61|287.41|284.61|287.41|284.61|0
1649905020000|2022-04-14 02:57:00|287.54|284.74|287.41|284.61|287.54|284.74|287.41|284.61|0
1649905070000|2022-04-14 02:57:50|287.28|284.48|287.28|284.48|287.28|284.48|287.28|284.48|0
1649905080000|2022-04-14 02:58:00|287.41|284.61|287.28|284.48|287.41|284.61|287.28|284.48|0
1649905090000|2022-04-14 02:58:10|287.34|284.54|287.34|284.54|287.34|284.54|287.34|284.54|0
1649905100000|2022-04-14 02:58:20|287.28|284.48|287.34|284.54|287.41|284.61|287.28|284.48|0
1649905110000|2022-04-14 02:58:30|287.41|284.61|287.28|284.48|287.41|284.61|287.28|284.48|0
1649905140000|2022-04-14 02:59:00|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649905150000|2022-04-14 02:59:10|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1649905160000|2022-04-14 02:59:20|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649905170000|2022-04-14 02:59:30|287.08|284.28|287.15|284.35|287.15|284.35|287.08|284.28|0
1649905180000|2022-04-14 02:59:40|287.02|284.22|287.15|284.35|287.15|284.35|287.02|284.22|0
1649905190000|2022-04-14 02:59:50|287.08|284.28|287.02|284.22|287.08|284.28|287.02|284.22|0
1649905250000|2022-04-14 03:00:50|287.08|284.28|287.08|284.28|287.08|284.28|287.08|284.28|0
1649905260000|2022-04-14 03:01:00|287.15|284.35|287.15|284.35|287.15|284.35|287.08|284.28|0
1649905270000|2022-04-14 03:01:10|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1649905290000|2022-04-14 03:01:30|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649905310000|2022-04-14 03:01:50|287.21|284.41|287.28|284.48|287.28|284.48|287.21|284.41|0
1649905380000|2022-04-14 03:03:00|287.41|284.61|287.41|284.61|287.41|284.61|287.41|284.61|0
1649905410000|2022-04-14 03:03:30|287.53|284.73|287.53|284.73|287.53|284.73|287.41|284.61|0
1649905420000|2022-04-14 03:03:40|287.41|284.61|287.41|284.61|287.41|284.61|287.41|284.61|0
1649905430000|2022-04-14 03:03:50|287.53|284.73|287.53|284.73|287.53|284.73|287.53|284.73|0
1649905440000|2022-04-14 03:04:00|287.47|284.67|287.47|284.67|287.47|284.67|287.47|284.67|0
1649905450000|2022-04-14 03:04:10|287.41|284.61|287.41|284.61|287.41|284.61|287.41|284.61|0
1649905460000|2022-04-14 03:04:20|287.53|284.73|287.53|284.73|287.53|284.73|287.53|284.73|0
1649905470000|2022-04-14 03:04:30|287.47|284.67|287.53|284.73|287.53|284.73|287.47|284.67|0
1649905500000|2022-04-14 03:05:00|287.6|284.8|287.53|284.73|287.6|284.8|287.53|284.73|0
1649905510000|2022-04-14 03:05:10|287.41|284.61|287.41|284.61|287.41|284.61|287.41|284.61|0
1649905520000|2022-04-14 03:05:20|287.4|284.6|287.4|284.6|287.4|284.6|287.4|284.6|0
1649905570000|2022-04-14 03:06:10|287.53|284.73|287.4|284.6|287.53|284.73|287.4|284.6|0
1649905580000|2022-04-14 03:06:20|287.47|284.67|287.53|284.73|287.59|284.79|287.47|284.67|0
1649905590000|2022-04-14 03:06:30|287.59|284.79|287.53|284.73|287.59|284.79|287.53|284.73|0
1649905600000|2022-04-14 03:06:40|287.59|284.79|287.53|284.73|287.59|284.79|287.4|284.6|0
1649905610000|2022-04-14 03:06:50|287.4|284.6|287.4|284.6|287.4|284.6|287.4|284.6|0
1649905620000|2022-04-14 03:07:00|287.53|284.73|287.4|284.6|287.53|284.73|287.4|284.6|0
1649905630000|2022-04-14 03:07:10|287.28|284.48|287.28|284.48|287.28|284.48|287.28|284.48|0
1649905640000|2022-04-14 03:07:20|287.15|284.35|287.08|284.28|287.15|284.35|287.08|284.28|0
1649905650000|2022-04-14 03:07:30|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1649905670000|2022-04-14 03:07:50|287.08|284.28|287.02|284.22|287.08|284.28|287.02|284.22|0
1649905680000|2022-04-14 03:08:00|286.89|284.09|286.63|283.83|286.89|284.09|286.63|283.83|0
1649905700000|2022-04-14 03:08:20|286.57|283.77|286.63|283.83|286.63|283.83|286.57|283.77|0
1649905710000|2022-04-14 03:08:30|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649905740000|2022-04-14 03:09:00|286.82|284.02|286.89|284.09|287.02|284.22|286.82|284.02|0
1649905760000|2022-04-14 03:09:20|286.82|284.02|286.82|284.02|286.89|284.09|286.82|284.02|0
1649905770000|2022-04-14 03:09:30|286.89|284.09|286.89|284.09|286.89|284.09|286.89|284.09|0
1649905790000|2022-04-14 03:09:50|286.82|284.02|286.89|284.09|286.89|284.09|286.82|284.02|0
1649905810000|2022-04-14 03:10:10|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649905820000|2022-04-14 03:10:20|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649905830000|2022-04-14 03:10:30|286.89|284.09|286.89|284.09|287.02|284.22|286.89|284.09|0
1649905860000|2022-04-14 03:11:00|286.82|284.02|286.89|284.09|286.89|284.09|286.76|283.96|0
1649905890000|2022-04-14 03:11:30|287.02|284.22|286.89|284.09|287.02|284.22|286.89|284.09|0
1649905920000|2022-04-14 03:12:00|287.02|284.22|287.02|284.22|287.02|284.22|286.95|284.15|0
1649905950000|2022-04-14 03:12:30|286.95|284.15|287.02|284.22|287.02|284.22|286.95|284.15|0
1649905960000|2022-04-14 03:12:40|286.95|284.15|287.02|284.22|287.02|284.22|286.95|284.15|0
1649905970000|2022-04-14 03:12:50|286.89|284.09|286.89|284.09|286.89|284.09|286.89|284.09|0
1649905990000|2022-04-14 03:13:10|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649906000000|2022-04-14 03:13:20|286.63|283.83|286.63|283.83|286.63|283.83|286.63|283.83|0
1649906020000|2022-04-14 03:13:40|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1649906030000|2022-04-14 03:13:50|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649906070000|2022-04-14 03:14:30|286.89|284.09|286.89|284.09|286.89|284.09|286.89|284.09|0
1649906120000|2022-04-14 03:15:20|286.76|283.96|286.89|284.09|286.89|284.09|286.76|283.96|0
1649906190000|2022-04-14 03:16:30|286.95|284.15|287.01|284.21|287.01|284.21|286.95|284.15|0
1649906200000|2022-04-14 03:16:40|287.14|284.34|287.14|284.34|287.14|284.34|287.14|284.34|0
1649906240000|2022-04-14 03:17:20|287.27|284.47|287.27|284.47|287.27|284.47|287.27|284.47|0
1649906310000|2022-04-14 03:18:30|287.53|284.73|287.53|284.73|287.53|284.73|287.53|284.73|0
1649906320000|2022-04-14 03:18:40|287.66|284.86|287.91|285.11|287.91|285.11|287.66|284.86|0
1649906330000|2022-04-14 03:18:50|287.78|284.98|287.78|284.98|287.78|284.98|287.78|284.98|0
1649906340000|2022-04-14 03:19:00|287.91|285.11|287.78|284.98|287.91|285.11|287.78|284.98|0
1649906350000|2022-04-14 03:19:10|287.91|285.11|287.91|285.11|287.91|285.11|287.91|285.11|0
1649906360000|2022-04-14 03:19:20|288.04|285.24|287.91|285.11|288.04|285.24|287.91|285.11|0
1649906370000|2022-04-14 03:19:30|287.78|284.98|287.91|285.11|287.91|285.11|287.78|284.98|0
1649906380000|2022-04-14 03:19:40|287.78|284.98|287.78|284.98|287.78|284.98|287.78|284.98|0
1649906390000|2022-04-14 03:19:50|287.66|284.86|287.66|284.86|287.66|284.86|287.66|284.86|0
1649906400000|2022-04-14 03:20:00|287.53|284.73|287.27|284.47|287.59|284.79|287.27|284.47|0
1649906410000|2022-04-14 03:20:10|287.14|284.34|287.14|284.34|287.14|284.34|287.14|284.34|0
1649906420000|2022-04-14 03:20:20|287.01|284.21|286.88|284.08|287.01|284.21|286.88|284.08|0
1649906430000|2022-04-14 03:20:30|287.01|284.21|287.01|284.21|287.01|284.21|286.88|284.08|0
1649906440000|2022-04-14 03:20:40|286.88|284.08|287.01|284.21|287.01|284.21|286.88|284.08|0
1649906450000|2022-04-14 03:20:50|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649906460000|2022-04-14 03:21:00|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649906470000|2022-04-14 03:21:10|286.76|283.96|286.63|283.83|286.76|283.96|286.56|283.76|0
1649906480000|2022-04-14 03:21:20|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1649906490000|2022-04-14 03:21:30|286.63|283.83|286.63|283.83|286.63|283.83|286.63|283.83|0
1649906510000|2022-04-14 03:21:50|286.5|283.7|286.56|283.76|286.56|283.76|286.5|283.7|0
1649906520000|2022-04-14 03:22:00|286.63|283.83|286.63|283.83|286.63|283.83|286.63|283.83|0
1649906550000|2022-04-14 03:22:30|286.69|283.89|286.76|283.96|286.76|283.96|286.69|283.89|0
1649906560000|2022-04-14 03:22:40|286.63|283.83|286.76|283.96|286.76|283.96|286.63|283.83|0
1649906590000|2022-04-14 03:23:10|286.88|284.08|286.76|283.96|286.88|284.08|286.76|283.96|0
1649906600000|2022-04-14 03:23:20|286.82|284.02|286.88|284.08|286.88|284.08|286.82|284.02|0
1649906630000|2022-04-14 03:23:50|286.76|283.96|286.76|283.96|286.76|283.96|286.63|283.83|0
1649906640000|2022-04-14 03:24:00|286.75|283.95|286.88|284.08|286.88|284.08|286.75|283.95|0
1649906670000|2022-04-14 03:24:30|286.75|283.95|286.82|284.02|286.82|284.02|286.75|283.95|0
1649906680000|2022-04-14 03:24:40|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649906720000|2022-04-14 03:25:20|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649906730000|2022-04-14 03:25:30|286.88|284.08|286.75|283.95|286.88|284.08|286.75|283.95|0
1649906740000|2022-04-14 03:25:40|286.82|284.02|286.75|283.95|286.82|284.02|286.75|283.95|0
1649906770000|2022-04-14 03:26:10|286.82|284.02|286.75|283.95|286.82|284.02|286.75|283.95|0
1649906810000|2022-04-14 03:26:50|286.88|284.08|286.82|284.02|286.88|284.08|286.75|283.95|0
1649906820000|2022-04-14 03:27:00|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649906840000|2022-04-14 03:27:20|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649906880000|2022-04-14 03:28:00|287.14|284.34|287.14|284.34|287.14|284.34|287.14|284.34|0
1649906890000|2022-04-14 03:28:10|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649906950000|2022-04-14 03:29:10|286.88|284.08|287.01|284.21|287.01|284.21|286.88|284.08|0
1649906960000|2022-04-14 03:29:20|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649906970000|2022-04-14 03:29:30|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649906980000|2022-04-14 03:29:40|287.07|284.27|287.01|284.21|287.07|284.27|287.01|284.21|0
1649906990000|2022-04-14 03:29:50|287.14|284.34|287.01|284.21|287.14|284.34|287.01|284.21|0
1649907000000|2022-04-14 03:30:00|287.14|284.34|287.01|284.21|287.14|284.34|287.01|284.21|0
1649907020000|2022-04-14 03:30:20|287.14|284.34|287.14|284.34|287.14|284.34|287.14|284.34|0
1649907030000|2022-04-14 03:30:30|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649907070000|2022-04-14 03:31:10|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649907080000|2022-04-14 03:31:20|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649907090000|2022-04-14 03:31:30|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649907100000|2022-04-14 03:31:40|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649907130000|2022-04-14 03:32:10|286.94|284.14|286.88|284.08|286.94|284.14|286.88|284.08|0
1649907170000|2022-04-14 03:32:50|286.94|284.14|286.88|284.08|286.94|284.14|286.88|284.08|0
1649907180000|2022-04-14 03:33:00|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649907190000|2022-04-14 03:33:10|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649907210000|2022-04-14 03:33:30|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649907250000|2022-04-14 03:34:10|286.62|283.82|286.75|283.95|286.75|283.95|286.62|283.82|0
1649907260000|2022-04-14 03:34:20|286.62|283.82|286.68|283.88|286.75|283.95|286.62|283.82|0
1649907270000|2022-04-14 03:34:30|286.75|283.95|286.62|283.82|286.75|283.95|286.62|283.82|0
1649907280000|2022-04-14 03:34:40|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649907300000|2022-04-14 03:35:00|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649907330000|2022-04-14 03:35:30|286.81|284.01|286.88|284.08|286.88|284.08|286.75|283.95|0
1649907340000|2022-04-14 03:35:40|286.81|284.01|286.75|283.95|286.81|284.01|286.75|283.95|0
1649907360000|2022-04-14 03:36:00|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649907370000|2022-04-14 03:36:10|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649907390000|2022-04-14 03:36:30|286.62|283.82|286.62|283.82|286.62|283.82|286.62|283.82|0
1649907410000|2022-04-14 03:36:50|286.49|283.69|286.49|283.69|286.49|283.69|286.49|283.69|0
1649907420000|2022-04-14 03:37:00|286.62|283.82|286.49|283.69|286.62|283.82|286.49|283.69|0
1649907440000|2022-04-14 03:37:20|286.43|283.63|286.36|283.56|286.43|283.63|286.36|283.56|0
1649907510000|2022-04-14 03:38:30|286.24|283.44|286.24|283.44|286.24|283.44|286.24|283.44|0
1649907530000|2022-04-14 03:38:50|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1649907550000|2022-04-14 03:39:10|286.24|283.44|286.24|283.44|286.24|283.44|286.24|283.44|0
1649907560000|2022-04-14 03:39:20|286.36|283.56|286.36|283.56|286.36|283.56|286.36|283.56|0
1649907590000|2022-04-14 03:39:50|286.24|283.44|286.24|283.44|286.24|283.44|286.24|283.44|0
1649907620000|2022-04-14 03:40:20|286.23|283.43|286.23|283.43|286.36|283.56|286.23|283.43|0
1649907640000|2022-04-14 03:40:40|286.36|283.56|286.36|283.56|286.36|283.56|286.36|283.56|0
1649907670000|2022-04-14 03:41:10|286.49|283.69|286.49|283.69|286.49|283.69|286.49|283.69|0
1649907700000|2022-04-14 03:41:40|286.62|283.82|286.62|283.82|286.62|283.82|286.62|283.82|0
1649907780000|2022-04-14 03:43:00|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649907850000|2022-04-14 03:44:10|286.87|284.07|286.87|284.07|286.87|284.07|286.87|284.07|0
1649907860000|2022-04-14 03:44:20|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649907870000|2022-04-14 03:44:30|286.87|284.07|286.87|284.07|287|284.2|286.87|284.07|0
1649907900000|2022-04-14 03:45:00|287|284.2|286.87|284.07|287|284.2|286.87|284.07|0
1649907910000|2022-04-14 03:45:10|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649907930000|2022-04-14 03:45:30|286.87|284.07|286.87|284.07|286.87|284.07|286.87|284.07|0
1649907950000|2022-04-14 03:45:50|286.75|283.95|286.87|284.07|286.87|284.07|286.75|283.95|0
1649908000000|2022-04-14 03:46:40|287|284.2|287.39|284.59|287.39|284.59|287|284.2|0
1649908010000|2022-04-14 03:46:50|287.26|284.46|287.26|284.46|287.26|284.46|287.26|284.46|0
1649908050000|2022-04-14 03:47:30|287.39|284.59|287.39|284.59|287.39|284.59|287.39|284.59|0
1649908060000|2022-04-14 03:47:40|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1649908080000|2022-04-14 03:48:00|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649908090000|2022-04-14 03:48:10|287.9|285.1|287.77|284.97|287.9|285.1|287.77|284.97|0
1649908100000|2022-04-14 03:48:20|287.64|284.84|288.42|285.62|288.42|285.62|287.64|284.84|0
1649908110000|2022-04-14 03:48:30|288.03|285.23|288.16|285.36|288.16|285.36|288.03|285.23|0
1649908120000|2022-04-14 03:48:40|288.29|285.49|288.54|285.74|288.54|285.74|288.29|285.49|0
1649908130000|2022-04-14 03:48:50|288.42|285.62|288.29|285.49|288.42|285.62|288.29|285.49|0
1649908140000|2022-04-14 03:49:00|288.16|285.36|288.16|285.36|288.16|285.36|288.16|285.36|0
1649908150000|2022-04-14 03:49:10|288.29|285.49|288.16|285.36|288.29|285.49|288.16|285.36|0
1649908160000|2022-04-14 03:49:20|288.03|285.23|288.09|285.29|288.09|285.29|288.03|285.23|0
1649908170000|2022-04-14 03:49:30|288.03|285.23|288.03|285.23|288.03|285.23|288.03|285.23|0
1649908180000|2022-04-14 03:49:40|287.9|285.1|287.77|284.97|287.9|285.1|287.77|284.97|0
1649908190000|2022-04-14 03:49:50|287.64|284.84|287.64|284.84|287.7|284.9|287.64|284.84|0
1649908200000|2022-04-14 03:50:00|287.77|284.97|287.77|284.97|287.77|284.97|287.77|284.97|0
1649908210000|2022-04-14 03:50:10|287.58|284.78|287.58|284.78|287.58|284.78|287.58|284.78|0
1649908220000|2022-04-14 03:50:20|287.64|284.84|287.64|284.84|287.64|284.84|287.51|284.71|0
1649908230000|2022-04-14 03:50:30|287.51|284.71|287.58|284.78|287.58|284.78|287.51|284.71|0
1649908240000|2022-04-14 03:50:40|287.51|284.71|287.26|284.46|287.51|284.71|287.26|284.46|0
1649908250000|2022-04-14 03:50:50|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649908290000|2022-04-14 03:51:30|287.19|284.39|287.13|284.33|287.19|284.39|287.13|284.33|0
1649908300000|2022-04-14 03:51:40|287.26|284.46|287.13|284.33|287.26|284.46|287.13|284.33|0
1649908310000|2022-04-14 03:51:50|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1649908320000|2022-04-14 03:52:00|287|284.2|287|284.2|287|284.2|287|284.2|0
1649908340000|2022-04-14 03:52:20|287.13|284.33|287|284.2|287.13|284.33|287|284.2|0
1649908360000|2022-04-14 03:52:40|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649908370000|2022-04-14 03:52:50|287|284.2|287.13|284.33|287.13|284.33|287|284.2|0
1649908410000|2022-04-14 03:53:30|287.19|284.39|287.26|284.46|287.26|284.46|287.19|284.39|0
1649908420000|2022-04-14 03:53:40|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649908430000|2022-04-14 03:53:50|287.26|284.46|287.26|284.46|287.26|284.46|287.26|284.46|0
1649908440000|2022-04-14 03:54:00|287.19|284.39|287.19|284.39|287.19|284.39|287.19|284.39|0
1649908450000|2022-04-14 03:54:10|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649908460000|2022-04-14 03:54:20|287.06|284.26|287|284.2|287.06|284.26|287|284.2|0
1649908470000|2022-04-14 03:54:30|287.06|284.26|287|284.2|287.06|284.26|287|284.2|0
1649908480000|2022-04-14 03:54:40|287.06|284.26|287|284.2|287.06|284.26|287|284.2|0
1649908490000|2022-04-14 03:54:50|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649908500000|2022-04-14 03:55:00|286.87|284.07|286.87|284.07|286.87|284.07|286.87|284.07|0
1649908510000|2022-04-14 03:55:10|287|284.2|286.87|284.07|287|284.2|286.87|284.07|0
1649908540000|2022-04-14 03:55:40|287|284.2|287|284.2|287|284.2|286.93|284.13|0
1649908580000|2022-04-14 03:56:20|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649908590000|2022-04-14 03:56:30|287.19|284.39|287.13|284.33|287.19|284.39|287.13|284.33|0
1649908600000|2022-04-14 03:56:40|287.25|284.45|287.13|284.33|287.25|284.45|287.13|284.33|0
1649908620000|2022-04-14 03:57:00|287.25|284.45|287.13|284.33|287.25|284.45|287.13|284.33|0
1649908640000|2022-04-14 03:57:20|287|284.2|287.13|284.33|287.13|284.33|287|284.2|0
1649908650000|2022-04-14 03:57:30|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1649908660000|2022-04-14 03:57:40|287|284.2|287|284.2|287|284.2|287|284.2|0
1649908690000|2022-04-14 03:58:10|286.93|284.13|287|284.2|287|284.2|286.93|284.13|0
1649908710000|2022-04-14 03:58:30|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649908740000|2022-04-14 03:59:00|287.19|284.39|287.13|284.33|287.19|284.39|287.13|284.33|0
1649908760000|2022-04-14 03:59:20|287.12|284.32|287.12|284.32|287.12|284.32|287.12|284.32|0
1649908770000|2022-04-14 03:59:30|287|284.2|287.12|284.32|287.12|284.32|287|284.2|0
1649908810000|2022-04-14 04:00:10|287.06|284.26|287.12|284.32|287.12|284.32|287.06|284.26|0
1649908820000|2022-04-14 04:00:20|287.25|284.45|287.38|284.58|287.38|284.58|287.25|284.45|0
1649908830000|2022-04-14 04:00:30|287.51|284.71|287.51|284.71|287.51|284.71|287.51|284.71|0
1649908840000|2022-04-14 04:00:40|287.38|284.58|287.51|284.71|287.51|284.71|287.38|284.58|0
1649908860000|2022-04-14 04:01:00|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649908870000|2022-04-14 04:01:10|287.51|284.71|287.51|284.71|287.51|284.71|287.51|284.71|0
1649908880000|2022-04-14 04:01:20|287.38|284.58|287.38|284.58|287.38|284.58|287.38|284.58|0
1649908890000|2022-04-14 04:01:30|287.51|284.71|287.51|284.71|287.51|284.71|287.44|284.64|0
1649908910000|2022-04-14 04:01:50|287.44|284.64|287.51|284.71|287.51|284.71|287.44|284.64|0
1649908920000|2022-04-14 04:02:00|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649908930000|2022-04-14 04:02:10|287.77|284.97|287.77|284.97|287.77|284.97|287.77|284.97|0
1649908950000|2022-04-14 04:02:30|287.64|284.84|287.7|284.9|287.7|284.9|287.64|284.84|0
1649908960000|2022-04-14 04:02:40|287.77|284.97|287.77|284.97|287.77|284.97|287.77|284.97|0
1649908980000|2022-04-14 04:03:00|287.89|285.09|287.64|284.84|287.89|285.09|287.64|284.84|0
1649908990000|2022-04-14 04:03:10|287.77|284.97|287.77|284.97|287.77|284.97|287.77|284.97|0
1649909020000|2022-04-14 04:03:40|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649909030000|2022-04-14 04:03:50|287.77|284.97|287.77|284.97|287.77|284.97|287.77|284.97|0
1649909070000|2022-04-14 04:04:30|287.89|285.09|287.89|285.09|287.89|285.09|287.89|285.09|0
1649909080000|2022-04-14 04:04:40|287.77|284.97|287.77|284.97|287.77|284.97|287.77|284.97|0
1649909090000|2022-04-14 04:04:50|287.64|284.84|287.7|284.9|287.7|284.9|287.64|284.84|0
1649909100000|2022-04-14 04:05:00|287.77|284.97|287.77|284.97|287.77|284.97|287.7|284.9|0
1649909110000|2022-04-14 04:05:10|287.7|284.9|287.76|284.96|287.76|284.96|287.7|284.9|0
1649909150000|2022-04-14 04:05:50|288.28|285.48|288.28|285.48|288.28|285.48|288.28|285.48|0
1649909160000|2022-04-14 04:06:00|288.15|285.35|288.15|285.35|288.15|285.35|288.15|285.35|0
1649909170000|2022-04-14 04:06:10|288.28|285.48|288.28|285.48|288.28|285.48|288.28|285.48|0
1649909220000|2022-04-14 04:07:00|288.15|285.35|288.15|285.35|288.15|285.35|288.15|285.35|0
1649909240000|2022-04-14 04:07:20|288.28|285.48|288.15|285.35|288.28|285.48|288.15|285.35|0
1649909250000|2022-04-14 04:07:30|288.02|285.22|288.08|285.28|288.08|285.28|288.02|285.22|0
1649909260000|2022-04-14 04:07:40|288.02|285.22|288.02|285.22|288.02|285.22|288.02|285.22|0
1649909280000|2022-04-14 04:08:00|287.89|285.09|287.89|285.09|287.89|285.09|287.89|285.09|0
1649909290000|2022-04-14 04:08:10|287.95|285.15|287.89|285.09|287.95|285.15|287.89|285.09|0
1649909300000|2022-04-14 04:08:20|287.95|285.15|288.02|285.22|288.02|285.22|287.95|285.15|0
1649909310000|2022-04-14 04:08:30|288.15|285.35|288.15|285.35|288.15|285.35|288.15|285.35|0
1649909330000|2022-04-14 04:08:50|288.28|285.48|288.28|285.48|288.28|285.48|288.28|285.48|0
1649909360000|2022-04-14 04:09:20|288.41|285.61|288.41|285.61|288.41|285.61|288.41|285.61|0
1649909370000|2022-04-14 04:09:30|288.34|285.54|288.15|285.35|288.41|285.61|288.15|285.35|0
1649909410000|2022-04-14 04:10:10|288.21|285.41|288.15|285.35|288.21|285.41|288.15|285.35|0
1649909440000|2022-04-14 04:10:40|288.21|285.41|288.21|285.41|288.21|285.41|288.21|285.41|0
1649909450000|2022-04-14 04:10:50|288.15|285.35|288.21|285.41|288.21|285.41|288.15|285.35|0
1649909460000|2022-04-14 04:11:00|288.15|285.35|288.15|285.35|288.21|285.41|288.15|285.35|0
1649909470000|2022-04-14 04:11:10|288.21|285.41|288.15|285.35|288.21|285.41|288.15|285.35|0
1649909510000|2022-04-14 04:11:50|288.21|285.41|288.28|285.48|288.28|285.48|288.21|285.41|0
1649909530000|2022-04-14 04:12:10|288.21|285.41|288.28|285.48|288.28|285.48|288.21|285.41|0
1649909580000|2022-04-14 04:13:00|288.4|285.6|288.4|285.6|288.4|285.6|288.4|285.6|0
1649909590000|2022-04-14 04:13:10|288.34|285.54|288.4|285.6|288.4|285.6|288.34|285.54|0
1649909620000|2022-04-14 04:13:40|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1649909630000|2022-04-14 04:13:50|288.4|285.6|288.53|285.73|288.53|285.73|288.4|285.6|0
1649909640000|2022-04-14 04:14:00|288.4|285.6|288.4|285.6|288.4|285.6|288.4|285.6|0
1649909650000|2022-04-14 04:14:10|289.18|286.38|289.05|286.25|289.31|286.51|289.05|286.25|0
1649909670000|2022-04-14 04:14:30|289.18|286.38|289.05|286.25|289.18|286.38|289.05|286.25|0
1649909680000|2022-04-14 04:14:40|289.18|286.38|289.05|286.25|289.18|286.38|289.05|286.25|0
1649909690000|2022-04-14 04:14:50|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1649909700000|2022-04-14 04:15:00|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649909710000|2022-04-14 04:15:10|288.92|286.12|288.79|285.99|288.92|286.12|288.79|285.99|0
1649909730000|2022-04-14 04:15:30|288.85|286.05|288.79|285.99|288.85|286.05|288.79|285.99|0
1649909760000|2022-04-14 04:16:00|288.4|285.6|288.53|285.73|288.53|285.73|288.4|285.6|0
1649909800000|2022-04-14 04:16:40|288.66|285.86|288.79|285.99|288.79|285.99|288.66|285.86|0
1649909810000|2022-04-14 04:16:50|288.66|285.86|288.79|285.99|288.79|285.99|288.66|285.86|0
1649909830000|2022-04-14 04:17:10|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1649909840000|2022-04-14 04:17:20|289.05|286.25|289.43|286.63|289.56|286.76|289.05|286.25|0
1649909870000|2022-04-14 04:17:50|289.3|286.5|289.43|286.63|289.43|286.63|289.3|286.5|0
1649909880000|2022-04-14 04:18:00|289.3|286.5|289.3|286.5|289.3|286.5|289.3|286.5|0
1649909900000|2022-04-14 04:18:20|289.18|286.38|289.18|286.38|289.18|286.38|289.18|286.38|0
1649909920000|2022-04-14 04:18:40|289.11|286.31|289.11|286.31|289.11|286.31|289.11|286.31|0
1649909930000|2022-04-14 04:18:50|289.05|286.25|289.05|286.25|289.05|286.25|289.05|286.25|0
1649909940000|2022-04-14 04:19:00|289.18|286.38|289.18|286.38|289.18|286.38|289.18|286.38|0
1649909950000|2022-04-14 04:19:10|289.05|286.25|289.05|286.25|289.05|286.25|289.05|286.25|0
1649909980000|2022-04-14 04:19:40|289.18|286.38|289.18|286.38|289.18|286.38|289.18|286.38|0
1649910000000|2022-04-14 04:20:00|289.17|286.37|288.98|286.18|289.17|286.37|288.98|286.18|0
1649910010000|2022-04-14 04:20:10|288.92|286.12|289.05|286.25|289.05|286.25|288.92|286.12|0
1649910020000|2022-04-14 04:20:20|289.17|286.37|289.17|286.37|289.17|286.37|289.17|286.37|0
1649910050000|2022-04-14 04:20:50|289.3|286.5|289.3|286.5|289.3|286.5|289.3|286.5|0
1649910080000|2022-04-14 04:21:20|289.17|286.37|289.3|286.5|289.3|286.5|289.17|286.37|0
1649910100000|2022-04-14 04:21:40|289.17|286.37|289.17|286.37|289.17|286.37|289.17|286.37|0
1649910120000|2022-04-14 04:22:00|289.3|286.5|289.17|286.37|289.3|286.5|289.17|286.37|0
1649910130000|2022-04-14 04:22:10|289.3|286.5|289.11|286.31|289.3|286.5|289.05|286.25|0
1649910140000|2022-04-14 04:22:20|289.17|286.37|289.17|286.37|289.17|286.37|289.17|286.37|0
1649910150000|2022-04-14 04:22:30|289.04|286.24|289.04|286.24|289.04|286.24|289.04|286.24|0
1649910170000|2022-04-14 04:22:50|289.17|286.37|289.17|286.37|289.17|286.37|289.17|286.37|0
1649910180000|2022-04-14 04:23:00|289.3|286.5|289.43|286.63|289.43|286.63|289.3|286.5|0
1649910190000|2022-04-14 04:23:10|289.3|286.5|289.36|286.56|289.43|286.63|289.3|286.5|0
1649910200000|2022-04-14 04:23:20|289.3|286.5|289.43|286.63|289.43|286.63|289.3|286.5|0
1649910210000|2022-04-14 04:23:30|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649910220000|2022-04-14 04:23:40|289.69|286.89|289.56|286.76|289.69|286.89|289.56|286.76|0
1649910260000|2022-04-14 04:24:20|289.69|286.89|289.69|286.89|289.69|286.89|289.69|286.89|0
1649910280000|2022-04-14 04:24:40|289.62|286.82|289.69|286.89|289.69|286.89|289.62|286.82|0
1649910290000|2022-04-14 04:24:50|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1649910300000|2022-04-14 04:25:00|289.69|286.89|289.69|286.89|289.69|286.89|289.69|286.89|0
1649910310000|2022-04-14 04:25:10|289.56|286.76|289.49|286.69|289.56|286.76|289.49|286.69|0
1649910320000|2022-04-14 04:25:20|289.43|286.63|289.43|286.63|289.43|286.63|289.43|286.63|0
1649910330000|2022-04-14 04:25:30|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649910350000|2022-04-14 04:25:50|289.43|286.63|289.43|286.63|289.43|286.63|289.43|286.63|0
1649910370000|2022-04-14 04:26:10|289.49|286.69|289.56|286.76|289.56|286.76|289.49|286.69|0
1649910480000|2022-04-14 04:28:00|289.62|286.82|289.56|286.76|289.62|286.82|289.56|286.76|0
1649910490000|2022-04-14 04:28:10|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1649910500000|2022-04-14 04:28:20|290.2|287.4|290.2|287.4|290.33|287.53|290.2|287.4|0
1649910510000|2022-04-14 04:28:30|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1649910540000|2022-04-14 04:29:00|290.2|287.4|290.14|287.34|290.2|287.4|290.14|287.34|0
1649910550000|2022-04-14 04:29:10|290.07|287.27|290.07|287.27|290.2|287.4|290.07|287.27|0
1649910570000|2022-04-14 04:29:30|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1649910580000|2022-04-14 04:29:40|290.01|287.21|290.07|287.27|290.07|287.27|290.01|287.21|0
1649910590000|2022-04-14 04:29:50|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1649910600000|2022-04-14 04:30:00|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1649910610000|2022-04-14 04:30:10|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649910630000|2022-04-14 04:30:30|290.33|287.53|290.46|287.66|290.46|287.66|290.33|287.53|0
1649910650000|2022-04-14 04:30:50|290.33|287.53|290.2|287.4|290.33|287.53|290.2|287.4|0
1649910660000|2022-04-14 04:31:00|290.26|287.46|290.2|287.4|290.26|287.46|290.2|287.4|0
1649910670000|2022-04-14 04:31:10|290.33|287.53|290.2|287.4|290.33|287.53|290.2|287.4|0
1649910680000|2022-04-14 04:31:20|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1649910700000|2022-04-14 04:31:40|290.26|287.46|290.33|287.53|290.33|287.53|290.2|287.4|0
1649910710000|2022-04-14 04:31:50|290.46|287.66|290.33|287.53|290.46|287.66|290.33|287.53|0
1649910730000|2022-04-14 04:32:10|290.26|287.46|290.26|287.46|290.26|287.46|290.26|287.46|0
1649910740000|2022-04-14 04:32:20|290.33|287.53|290.46|287.66|290.46|287.66|290.33|287.53|0
1649910750000|2022-04-14 04:32:30|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1649910770000|2022-04-14 04:32:50|290.46|287.66|290.39|287.59|290.46|287.66|290.39|287.59|0
1649910780000|2022-04-14 04:33:00|290.46|287.66|290.33|287.53|290.46|287.66|290.33|287.53|0
1649910830000|2022-04-14 04:33:50|290.39|287.59|290.39|287.59|290.39|287.59|290.39|287.59|0
1649910840000|2022-04-14 04:34:00|290.46|287.66|290.46|287.66|290.46|287.66|290.39|287.59|0
1649910850000|2022-04-14 04:34:10|290.39|287.59|290.33|287.53|290.39|287.59|290.33|287.53|0
1649910860000|2022-04-14 04:34:20|290.39|287.59|290.39|287.59|290.46|287.66|290.39|287.59|0
1649910870000|2022-04-14 04:34:30|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1649910880000|2022-04-14 04:34:40|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1649910890000|2022-04-14 04:34:50|290.39|287.59|290.33|287.53|290.39|287.59|290.33|287.53|0
1649910900000|2022-04-14 04:35:00|290.39|287.59|290.39|287.59|290.39|287.59|290.39|287.59|0
1649910910000|2022-04-14 04:35:10|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1649910930000|2022-04-14 04:35:30|290.33|287.53|290.33|287.53|290.46|287.66|290.33|287.53|0
1649910960000|2022-04-14 04:36:00|290.26|287.46|290.26|287.46|290.26|287.46|290.26|287.46|0
1649910970000|2022-04-14 04:36:10|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1649910990000|2022-04-14 04:36:30|290.39|287.59|290.39|287.59|290.39|287.59|290.39|287.59|0
1649911000000|2022-04-14 04:36:40|290.46|287.66|290.72|287.92|290.72|287.92|290.46|287.66|0
1649911020000|2022-04-14 04:37:00|290.65|287.85|290.59|287.79|290.65|287.85|290.59|287.79|0
1649911040000|2022-04-14 04:37:20|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1649911060000|2022-04-14 04:37:40|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1649911070000|2022-04-14 04:37:50|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1649911080000|2022-04-14 04:38:00|290.52|287.72|290.46|287.66|290.59|287.79|290.46|287.66|0
1649911110000|2022-04-14 04:38:30|290.33|287.53|290.46|287.66|290.46|287.66|290.33|287.53|0
1649911130000|2022-04-14 04:38:50|290.52|287.72|290.52|287.72|290.52|287.72|290.52|287.72|0
1649911140000|2022-04-14 04:39:00|290.59|287.79|290.65|287.85|290.72|287.92|290.59|287.79|0
1649911150000|2022-04-14 04:39:10|290.59|287.79|290.72|287.92|290.72|287.92|290.59|287.79|0
1649911170000|2022-04-14 04:39:30|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1649911180000|2022-04-14 04:39:40|290.72|287.92|290.46|287.66|290.72|287.92|290.46|287.66|0
1649911200000|2022-04-14 04:40:00|290.39|287.59|290.39|287.59|290.39|287.59|290.39|287.59|0
1649911210000|2022-04-14 04:40:10|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1649911220000|2022-04-14 04:40:20|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1649911230000|2022-04-14 04:40:30|290.39|287.59|290.46|287.66|290.46|287.66|290.39|287.59|0
1649911300000|2022-04-14 04:41:40|290.52|287.72|290.59|287.79|290.59|287.79|290.52|287.72|0
1649911310000|2022-04-14 04:41:50|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1649911360000|2022-04-14 04:42:40|290.52|287.72|290.46|287.66|290.52|287.72|290.46|287.66|0
1649911380000|2022-04-14 04:43:00|290.52|287.72|290.59|287.79|290.59|287.79|290.52|287.72|0
1649911390000|2022-04-14 04:43:10|290.52|287.72|290.71|287.91|290.71|287.91|290.52|287.72|0
1649911400000|2022-04-14 04:43:20|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1649911410000|2022-04-14 04:43:30|290.65|287.85|290.71|287.91|290.71|287.91|290.65|287.85|0
1649911420000|2022-04-14 04:43:40|290.65|287.85|290.71|287.91|290.71|287.91|290.65|287.85|0
1649911450000|2022-04-14 04:44:10|290.58|287.78|290.65|287.85|290.65|287.85|290.58|287.78|0
1649911460000|2022-04-14 04:44:20|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1649911470000|2022-04-14 04:44:30|290.58|287.78|290.65|287.85|290.65|287.85|290.58|287.78|0
1649911480000|2022-04-14 04:44:40|290.58|287.78|290.65|287.85|290.65|287.85|290.58|287.78|0
1649911490000|2022-04-14 04:44:50|290.71|287.91|290.58|287.78|290.71|287.91|290.58|287.78|0
1649911500000|2022-04-14 04:45:00|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1649911520000|2022-04-14 04:45:20|290.78|287.98|290.84|288.04|290.84|288.04|290.78|287.98|0
1649911530000|2022-04-14 04:45:30|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1649911550000|2022-04-14 04:45:50|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1649911560000|2022-04-14 04:46:00|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1649911580000|2022-04-14 04:46:20|290.84|288.04|290.9|288.1|290.9|288.1|290.84|288.04|0
1649911590000|2022-04-14 04:46:30|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1649911600000|2022-04-14 04:46:40|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1649911610000|2022-04-14 04:46:50|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1649911620000|2022-04-14 04:47:00|291.1|288.3|290.84|288.04|291.1|288.3|290.84|288.04|0
1649911640000|2022-04-14 04:47:20|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1649911660000|2022-04-14 04:47:40|290.84|288.04|290.84|288.04|290.97|288.17|290.84|288.04|0
1649911670000|2022-04-14 04:47:50|290.9|288.1|290.84|288.04|290.97|288.17|290.84|288.04|0
1649911680000|2022-04-14 04:48:00|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1649911700000|2022-04-14 04:48:20|291.03|288.23|290.97|288.17|291.03|288.23|290.97|288.17|0
1649911710000|2022-04-14 04:48:30|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1649911760000|2022-04-14 04:49:20|291.16|288.36|291.1|288.3|291.16|288.36|291.1|288.3|0
1649911770000|2022-04-14 04:49:30|291.16|288.36|291.1|288.3|291.16|288.36|291.1|288.3|0
1649911790000|2022-04-14 04:49:50|291.23|288.43|291.23|288.43|291.23|288.43|291.23|288.43|0
1649911810000|2022-04-14 04:50:10|291.16|288.36|291.1|288.3|291.16|288.36|291.1|288.3|0
1649911840000|2022-04-14 04:50:40|291.03|288.23|291.1|288.3|291.1|288.3|291.03|288.23|0
1649911860000|2022-04-14 04:51:00|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1649911870000|2022-04-14 04:51:10|291.03|288.23|290.97|288.17|291.03|288.23|290.97|288.17|0
1649911880000|2022-04-14 04:51:20|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1649911920000|2022-04-14 04:52:00|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1649911940000|2022-04-14 04:52:20|290.84|288.04|290.71|287.91|290.84|288.04|290.71|287.91|0
1649911950000|2022-04-14 04:52:30|290.77|287.97|290.71|287.91|290.77|287.97|290.71|287.91|0
1649911960000|2022-04-14 04:52:40|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1649911970000|2022-04-14 04:52:50|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1649911980000|2022-04-14 04:53:00|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1649911990000|2022-04-14 04:53:10|291.03|288.23|290.9|288.1|291.1|288.3|290.9|288.1|0
1649912000000|2022-04-14 04:53:20|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1649912010000|2022-04-14 04:53:30|290.77|287.97|290.58|287.78|290.77|287.97|290.58|287.78|0
1649912040000|2022-04-14 04:54:00|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1649912060000|2022-04-14 04:54:20|290.58|287.78|290.71|287.91|290.71|287.91|290.58|287.78|0
1649912070000|2022-04-14 04:54:30|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649912090000|2022-04-14 04:54:50|290.64|287.84|290.64|287.84|290.64|287.84|290.64|287.84|0
1649912110000|2022-04-14 04:55:10|290.58|287.78|290.58|287.78|290.64|287.84|290.58|287.78|0
1649912120000|2022-04-14 04:55:20|290.64|287.84|290.64|287.84|290.64|287.84|290.64|287.84|0
1649912130000|2022-04-14 04:55:30|290.58|287.78|290.64|287.84|290.64|287.84|290.58|287.78|0
1649912140000|2022-04-14 04:55:40|290.71|287.91|290.64|287.84|290.71|287.91|290.64|287.84|0
1649912150000|2022-04-14 04:55:50|290.71|287.91|290.64|287.84|290.71|287.91|290.64|287.84|0
1649912160000|2022-04-14 04:56:00|290.58|287.78|290.64|287.84|290.71|287.91|290.58|287.78|0
1649912170000|2022-04-14 04:56:10|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649912200000|2022-04-14 04:56:40|290.51|287.71|290.51|287.71|290.58|287.78|290.51|287.71|0
1649912210000|2022-04-14 04:56:50|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649912250000|2022-04-14 04:57:30|290.64|287.84|290.58|287.78|290.64|287.84|290.58|287.78|0
1649912280000|2022-04-14 04:58:00|290.51|287.71|290.51|287.71|290.51|287.71|290.51|287.71|0
1649912290000|2022-04-14 04:58:10|290.45|287.65|290.45|287.65|290.51|287.71|290.45|287.65|0
1649912330000|2022-04-14 04:58:50|290.51|287.71|290.45|287.65|290.51|287.71|290.45|287.65|0
1649912400000|2022-04-14 05:00:00|290.58|287.78|290.45|287.65|290.58|287.78|290.45|287.65|0
1649912410000|2022-04-14 05:00:10|290.32|287.52|290.32|287.52|290.32|287.52|290.32|287.52|0
1649912430000|2022-04-14 05:00:30|290.25|287.45|290.38|287.58|290.38|287.58|290.25|287.45|0
1649912440000|2022-04-14 05:00:40|290.32|287.52|290.32|287.52|290.32|287.52|290.32|287.52|0
1649912460000|2022-04-14 05:01:00|290.19|287.39|290.45|287.65|290.45|287.65|290.19|287.39|0
1649912480000|2022-04-14 05:01:20|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649912490000|2022-04-14 05:01:30|290.45|287.65|290.51|287.71|290.51|287.71|290.45|287.65|0
1649912500000|2022-04-14 05:01:40|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649912510000|2022-04-14 05:01:50|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1649912520000|2022-04-14 05:02:00|290.77|287.97|290.84|288.04|290.84|288.04|290.77|287.97|0
1649912530000|2022-04-14 05:02:10|290.9|288.1|290.9|288.1|290.9|288.1|290.9|288.1|0
1649912540000|2022-04-14 05:02:20|291.09|288.29|290.97|288.17|291.09|288.29|290.97|288.17|0
1649912550000|2022-04-14 05:02:30|291.09|288.29|290.58|287.78|291.09|288.29|290.58|287.78|0
1649912570000|2022-04-14 05:02:50|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649912580000|2022-04-14 05:03:00|290.58|287.78|290.51|287.71|290.58|287.78|290.45|287.65|0
1649912590000|2022-04-14 05:03:10|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649912600000|2022-04-14 05:03:20|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649912620000|2022-04-14 05:03:40|290.51|287.71|290.45|287.65|290.58|287.78|290.45|287.65|0
1649912630000|2022-04-14 05:03:50|290.58|287.78|290.45|287.65|290.58|287.78|290.45|287.65|0
1649912640000|2022-04-14 05:04:00|290.51|287.71|290.45|287.65|290.58|287.78|290.45|287.65|0
1649912730000|2022-04-14 05:05:30|290.38|287.58|290.58|287.78|290.58|287.78|290.38|287.58|0
1649912740000|2022-04-14 05:05:40|290.51|287.71|290.51|287.71|290.51|287.71|290.51|287.71|0
1649912750000|2022-04-14 05:05:50|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649912760000|2022-04-14 05:06:00|290.45|287.65|290.58|287.78|290.58|287.78|290.45|287.65|0
1649912770000|2022-04-14 05:06:10|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1649912790000|2022-04-14 05:06:30|290.58|287.78|290.7|287.9|290.7|287.9|290.58|287.78|0
1649912800000|2022-04-14 05:06:40|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1649912810000|2022-04-14 05:06:50|290.96|288.16|290.96|288.16|290.96|288.16|290.9|288.1|0
1649912820000|2022-04-14 05:07:00|291.03|288.23|290.96|288.16|291.03|288.23|290.96|288.16|0
1649912830000|2022-04-14 05:07:10|290.9|288.1|290.9|288.1|290.9|288.1|290.9|288.1|0
1649912840000|2022-04-14 05:07:20|290.83|288.03|290.77|287.97|290.83|288.03|290.7|287.9|0
1649912850000|2022-04-14 05:07:30|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1649912860000|2022-04-14 05:07:40|290.64|287.84|290.57|287.77|290.64|287.84|290.57|287.77|0
1649912870000|2022-04-14 05:07:50|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649912930000|2022-04-14 05:08:50|290.32|287.52|290.45|287.65|290.45|287.65|290.32|287.52|0
1649912940000|2022-04-14 05:09:00|290.44|287.64|290.44|287.64|290.44|287.64|290.32|287.52|0
1649912950000|2022-04-14 05:09:10|290.38|287.58|290.32|287.52|290.38|287.58|290.32|287.52|0
1649912960000|2022-04-14 05:09:20|290.44|287.64|290.32|287.52|290.44|287.64|290.32|287.52|0
1649912970000|2022-04-14 05:09:30|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1649912980000|2022-04-14 05:09:40|290.32|287.52|290.32|287.52|290.32|287.52|290.25|287.45|0
1649912990000|2022-04-14 05:09:50|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1649913000000|2022-04-14 05:10:00|290.25|287.45|290.19|287.39|290.32|287.52|290.19|287.39|0
1649913010000|2022-04-14 05:10:10|290.06|287.26|290.06|287.26|290.06|287.26|290.06|287.26|0
1649913020000|2022-04-14 05:10:20|290.32|287.52|290.32|287.52|290.32|287.52|290.32|287.52|0
1649913040000|2022-04-14 05:10:40|290.44|287.64|290.31|287.51|290.44|287.64|290.31|287.51|0
1649913050000|2022-04-14 05:10:50|290.25|287.45|290.19|287.39|290.25|287.45|290.19|287.39|0
1649913070000|2022-04-14 05:11:10|290.25|287.45|290.25|287.45|290.31|287.51|290.25|287.45|0
1649913080000|2022-04-14 05:11:20|290.19|287.39|290.06|287.26|290.19|287.39|290.06|287.26|0
1649913110000|2022-04-14 05:11:50|289.93|287.13|290.06|287.26|290.06|287.26|289.93|287.13|0
1649913120000|2022-04-14 05:12:00|289.93|287.13|289.93|287.13|289.93|287.13|289.93|287.13|0
1649913130000|2022-04-14 05:12:10|290.06|287.26|289.99|287.19|290.06|287.26|289.93|287.13|0
1649913140000|2022-04-14 05:12:20|290.06|287.26|290.12|287.32|290.12|287.32|290.06|287.26|0
1649913150000|2022-04-14 05:12:30|290.19|287.39|290.18|287.38|290.19|287.39|290.18|287.38|0
1649913160000|2022-04-14 05:12:40|290.06|287.26|290.06|287.26|290.06|287.26|290.06|287.26|0
1649913170000|2022-04-14 05:12:50|289.99|287.19|290.06|287.26|290.06|287.26|289.99|287.19|0
1649913180000|2022-04-14 05:13:00|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1649913190000|2022-04-14 05:13:10|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649913200000|2022-04-14 05:13:20|290.31|287.51|290.38|287.58|290.38|287.58|290.31|287.51|0
1649913210000|2022-04-14 05:13:30|290.31|287.51|290.38|287.58|290.38|287.58|290.31|287.51|0
1649913220000|2022-04-14 05:13:40|290.31|287.51|290.44|287.64|290.44|287.64|290.31|287.51|0
1649913230000|2022-04-14 05:13:50|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1649913250000|2022-04-14 05:14:10|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1649913260000|2022-04-14 05:14:20|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649913270000|2022-04-14 05:14:30|290.31|287.51|290.44|287.64|290.44|287.64|290.31|287.51|0
1649913320000|2022-04-14 05:15:20|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1649913330000|2022-04-14 05:15:30|290.76|287.96|290.76|287.96|290.76|287.96|290.76|287.96|0
1649913340000|2022-04-14 05:15:40|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1649913350000|2022-04-14 05:15:50|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1649913370000|2022-04-14 05:16:10|291.09|288.29|291.09|288.29|291.09|288.29|291.02|288.22|0
1649913380000|2022-04-14 05:16:20|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1649913390000|2022-04-14 05:16:30|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1649913400000|2022-04-14 05:16:40|290.89|288.09|290.89|288.09|290.89|288.09|290.89|288.09|0
1649913410000|2022-04-14 05:16:50|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1649913420000|2022-04-14 05:17:00|291.02|288.22|290.96|288.16|291.09|288.29|290.96|288.16|0
1649913440000|2022-04-14 05:17:20|290.89|288.09|290.83|288.03|290.89|288.09|290.83|288.03|0
1649913450000|2022-04-14 05:17:30|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1649913460000|2022-04-14 05:17:40|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1649913520000|2022-04-14 05:18:40|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1649913530000|2022-04-14 05:18:50|290.83|288.03|290.7|287.9|290.83|288.03|290.7|287.9|0
1649913550000|2022-04-14 05:19:10|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1649913560000|2022-04-14 05:19:20|290.89|288.09|290.83|288.03|290.89|288.09|290.83|288.03|0
1649913580000|2022-04-14 05:19:40|290.89|288.09|290.96|288.16|290.96|288.16|290.89|288.09|0
1649913590000|2022-04-14 05:19:50|290.83|288.03|290.89|288.09|290.89|288.09|290.83|288.03|0
1649913600000|2022-04-14 05:20:00|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1649913630000|2022-04-14 05:20:30|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1649913650000|2022-04-14 05:20:50|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1649913660000|2022-04-14 05:21:00|290.57|287.77|290.57|287.77|290.57|287.77|290.57|287.77|0
1649913670000|2022-04-14 05:21:10|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1649913680000|2022-04-14 05:21:20|290.63|287.83|290.57|287.77|290.63|287.83|290.57|287.77|0
1649913690000|2022-04-14 05:21:30|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1649913700000|2022-04-14 05:21:40|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1649913710000|2022-04-14 05:21:50|290.57|287.77|290.7|287.9|290.7|287.9|290.57|287.77|0
1649913730000|2022-04-14 05:22:10|290.76|287.96|290.83|288.03|290.83|288.03|290.76|287.96|0
1649913740000|2022-04-14 05:22:20|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1649913790000|2022-04-14 05:23:10|290.63|287.83|290.5|287.7|290.63|287.83|290.5|287.7|0
1649913800000|2022-04-14 05:23:20|290.44|287.64|290.57|287.77|290.57|287.77|290.44|287.64|0
1649913820000|2022-04-14 05:23:40|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1649913850000|2022-04-14 05:24:10|290.31|287.51|290.18|287.38|290.31|287.51|290.18|287.38|0
1649913860000|2022-04-14 05:24:20|290.31|287.51|290.24|287.44|290.31|287.51|290.18|287.38|0
1649913870000|2022-04-14 05:24:30|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1649913900000|2022-04-14 05:25:00|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1649913930000|2022-04-14 05:25:30|290.5|287.7|290.57|287.77|290.57|287.77|290.5|287.7|0
1649913940000|2022-04-14 05:25:40|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1649913950000|2022-04-14 05:25:50|290.57|287.77|290.57|287.77|290.7|287.9|290.57|287.77|0
1649913960000|2022-04-14 05:26:00|290.5|287.7|290.44|287.64|290.5|287.7|290.44|287.64|0
1649913990000|2022-04-14 05:26:30|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1649914000000|2022-04-14 05:26:40|290.44|287.64|290.31|287.51|290.44|287.64|290.31|287.51|0
1649914010000|2022-04-14 05:26:50|290.44|287.64|290.44|287.64|290.44|287.64|290.37|287.57|0
1649914040000|2022-04-14 05:27:20|290.37|287.57|290.31|287.51|290.37|287.57|290.31|287.51|0
1649914060000|2022-04-14 05:27:40|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1649914080000|2022-04-14 05:28:00|290.31|287.51|290.37|287.57|290.44|287.64|290.31|287.51|0
1649914090000|2022-04-14 05:28:10|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1649914100000|2022-04-14 05:28:20|290.44|287.64|290.31|287.51|290.44|287.64|290.31|287.51|0
1649914110000|2022-04-14 05:28:30|290.18|287.38|290.31|287.51|290.31|287.51|290.18|287.38|0
1649914160000|2022-04-14 05:29:20|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649914190000|2022-04-14 05:29:50|290.24|287.44|290.18|287.38|290.24|287.44|290.18|287.38|0
1649914200000|2022-04-14 05:30:00|290.24|287.44|289.92|287.12|290.31|287.51|289.92|287.12|0
1649914210000|2022-04-14 05:30:10|289.85|287.05|289.92|287.12|289.92|287.12|289.85|287.05|0
1649914220000|2022-04-14 05:30:20|290.05|287.25|290.18|287.38|290.18|287.38|290.05|287.25|0
1649914230000|2022-04-14 05:30:30|290.24|287.44|290.18|287.38|290.24|287.44|290.18|287.38|0
1649914250000|2022-04-14 05:30:50|290.31|287.51|290.24|287.44|290.31|287.51|290.24|287.44|0
1649914260000|2022-04-14 05:31:00|290.31|287.51|290.31|287.51|290.37|287.57|290.31|287.51|0
1649914270000|2022-04-14 05:31:10|290.24|287.44|290.18|287.38|290.24|287.44|290.18|287.38|0
1649914290000|2022-04-14 05:31:30|290.24|287.44|290.31|287.51|290.31|287.51|290.24|287.44|0
1649914300000|2022-04-14 05:31:40|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1649914310000|2022-04-14 05:31:50|290.5|287.7|290.44|287.64|290.56|287.76|290.44|287.64|0
1649914320000|2022-04-14 05:32:00|290.5|287.7|290.44|287.64|290.5|287.7|290.44|287.64|0
1649914330000|2022-04-14 05:32:10|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1649914340000|2022-04-14 05:32:20|290.5|287.7|290.43|287.63|290.56|287.76|290.43|287.63|0
1649914350000|2022-04-14 05:32:30|290.5|287.7|290.56|287.76|290.56|287.76|290.5|287.7|0
1649914360000|2022-04-14 05:32:40|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1649914370000|2022-04-14 05:32:50|290.69|287.89|290.82|288.02|290.82|288.02|290.69|287.89|0
1649914380000|2022-04-14 05:33:00|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1649914390000|2022-04-14 05:33:10|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1649914400000|2022-04-14 05:33:20|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1649914420000|2022-04-14 05:33:40|290.63|287.83|290.69|287.89|290.69|287.89|290.63|287.83|0
1649914430000|2022-04-14 05:33:50|290.63|287.83|290.56|287.76|290.63|287.83|290.56|287.76|0
1649914440000|2022-04-14 05:34:00|290.63|287.83|290.69|287.89|290.69|287.89|290.63|287.83|0
1649914450000|2022-04-14 05:34:10|290.56|287.76|290.63|287.83|290.63|287.83|290.56|287.76|0
1649914460000|2022-04-14 05:34:20|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1649914500000|2022-04-14 05:35:00|290.75|287.95|290.75|287.95|290.75|287.95|290.75|287.95|0
1649914510000|2022-04-14 05:35:10|290.82|288.02|290.69|287.89|290.82|288.02|290.69|287.89|0
1649914520000|2022-04-14 05:35:20|290.63|287.83|290.69|287.89|290.69|287.89|290.63|287.83|0
1649914530000|2022-04-14 05:35:30|290.62|287.82|290.69|287.89|290.69|287.89|290.62|287.82|0
1649914540000|2022-04-14 05:35:40|290.56|287.76|290.69|287.89|290.69|287.89|290.56|287.76|0
1649914560000|2022-04-14 05:36:00|290.82|288.02|290.69|287.89|290.82|288.02|290.69|287.89|0
1649914570000|2022-04-14 05:36:10|290.75|287.95|290.75|287.95|290.75|287.95|290.75|287.95|0
1649914580000|2022-04-14 05:36:20|290.82|288.02|290.82|288.02|290.82|288.02|290.82|288.02|0
1649914590000|2022-04-14 05:36:30|290.95|288.15|291.08|288.28|291.08|288.28|290.95|288.15|0
1649914610000|2022-04-14 05:36:50|291.21|288.41|291.21|288.41|291.21|288.41|291.21|288.41|0
1649914620000|2022-04-14 05:37:00|291.08|288.28|291.21|288.41|291.21|288.41|291.08|288.28|0
1649914630000|2022-04-14 05:37:10|291.14|288.34|291.34|288.54|291.34|288.54|291.08|288.28|0
1649914640000|2022-04-14 05:37:20|291.27|288.47|291.34|288.54|291.34|288.54|291.21|288.41|0
1649914650000|2022-04-14 05:37:30|291.27|288.47|291.34|288.54|291.34|288.54|291.27|288.47|0
1649914670000|2022-04-14 05:37:50|291.21|288.41|291.21|288.41|291.21|288.41|291.21|288.41|0
1649914680000|2022-04-14 05:38:00|291.27|288.47|291.34|288.54|291.34|288.54|291.27|288.47|0
1649914690000|2022-04-14 05:38:10|291.21|288.41|291.34|288.54|291.34|288.54|291.21|288.41|0
1649914700000|2022-04-14 05:38:20|291.47|288.67|291.73|288.93|291.73|288.93|291.47|288.67|0
1649914710000|2022-04-14 05:38:30|291.47|288.67|291.53|288.73|291.53|288.73|291.47|288.67|0
1649914720000|2022-04-14 05:38:40|291.47|288.67|291.6|288.8|291.6|288.8|291.47|288.67|0
1649914740000|2022-04-14 05:39:00|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1649914750000|2022-04-14 05:39:10|291.73|288.93|291.86|289.06|292.12|289.32|291.73|288.93|0
1649914760000|2022-04-14 05:39:20|291.92|289.12|291.99|289.19|291.99|289.19|291.92|289.12|0
1649914770000|2022-04-14 05:39:30|291.86|289.06|291.86|289.06|291.99|289.19|291.86|289.06|0
1649914800000|2022-04-14 05:40:00|291.92|289.12|291.86|289.06|291.92|289.12|291.86|289.06|0
1649914840000|2022-04-14 05:40:40|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1649914880000|2022-04-14 05:41:20|291.86|289.06|291.98|289.18|291.98|289.18|291.86|289.06|0
1649914890000|2022-04-14 05:41:30|291.85|289.05|291.85|289.05|291.85|289.05|291.79|288.99|0
1649914900000|2022-04-14 05:41:40|291.73|288.93|291.98|289.18|291.98|289.18|291.73|288.93|0
1649914910000|2022-04-14 05:41:50|291.92|289.12|291.98|289.18|291.98|289.18|291.85|289.05|0
1649914920000|2022-04-14 05:42:00|291.85|289.05|291.85|289.05|291.85|289.05|291.85|289.05|0
1649914930000|2022-04-14 05:42:10|291.73|288.93|291.85|289.05|291.85|289.05|291.73|288.93|0
1649914940000|2022-04-14 05:42:20|291.79|288.99|291.6|288.8|291.79|288.99|291.6|288.8|0
1649914970000|2022-04-14 05:42:50|291.47|288.67|291.47|288.67|291.47|288.67|291.47|288.67|0
1649914990000|2022-04-14 05:43:10|291.34|288.54|291.34|288.54|291.34|288.54|291.34|288.54|0
1649915020000|2022-04-14 05:43:40|291.27|288.47|291.08|288.28|291.27|288.47|291.08|288.28|0
1649915040000|2022-04-14 05:44:00|291.21|288.41|291.21|288.41|291.21|288.41|291.08|288.28|0
1649915050000|2022-04-14 05:44:10|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1649915060000|2022-04-14 05:44:20|291.21|288.41|291.21|288.41|291.21|288.41|291.21|288.41|0
1649915080000|2022-04-14 05:44:40|291.27|288.47|291.34|288.54|291.34|288.54|291.27|288.47|0
1649915090000|2022-04-14 05:44:50|291.4|288.6|291.4|288.6|291.4|288.6|291.34|288.54|0
1649915100000|2022-04-14 05:45:00|291.34|288.54|291.46|288.66|291.46|288.66|291.34|288.54|0
1649915110000|2022-04-14 05:45:10|291.4|288.6|291.34|288.54|291.4|288.6|291.34|288.54|0
1649915120000|2022-04-14 05:45:20|291.46|288.66|291.46|288.66|291.46|288.66|291.46|288.66|0
1649915140000|2022-04-14 05:45:40|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1649915160000|2022-04-14 05:46:00|291.72|288.92|291.79|288.99|291.79|288.99|291.72|288.92|0
1649915170000|2022-04-14 05:46:10|291.85|289.05|291.98|289.18|291.98|289.18|291.72|288.92|0
1649915180000|2022-04-14 05:46:20|292.04|289.24|292.04|289.24|292.04|289.24|292.04|289.24|0
1649915190000|2022-04-14 05:46:30|291.98|289.18|291.98|289.18|291.98|289.18|291.98|289.18|0
1649915200000|2022-04-14 05:46:40|291.91|289.11|291.85|289.05|291.91|289.11|291.85|289.05|0
1649915230000|2022-04-14 05:47:10|291.72|288.92|291.72|288.92|291.72|288.92|291.66|288.86|0
1649915240000|2022-04-14 05:47:20|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1649915250000|2022-04-14 05:47:30|291.72|288.92|291.72|288.92|291.72|288.92|291.72|288.92|0
1649915260000|2022-04-14 05:47:40|291.66|288.86|291.72|288.92|291.72|288.92|291.66|288.86|0
1649915280000|2022-04-14 05:48:00|291.59|288.79|291.59|288.79|291.66|288.86|291.59|288.79|0
1649915300000|2022-04-14 05:48:20|291.53|288.73|291.33|288.53|291.53|288.73|291.33|288.53|0
1649915330000|2022-04-14 05:48:50|291.2|288.4|291.07|288.27|291.2|288.4|291.07|288.27|0
1649915340000|2022-04-14 05:49:00|291.2|288.4|291.14|288.34|291.2|288.4|291.14|288.34|0
1649915350000|2022-04-14 05:49:10|291.2|288.4|290.69|287.89|291.2|288.4|290.69|287.89|0
1649915370000|2022-04-14 05:49:30|290.56|287.76|290.62|287.82|290.69|287.89|290.56|287.76|0
1649915380000|2022-04-14 05:49:40|290.56|287.76|290.43|287.63|290.56|287.76|290.43|287.63|0
1649915390000|2022-04-14 05:49:50|290.49|287.69|290.43|287.63|290.56|287.76|290.43|287.63|0
1649915400000|2022-04-14 05:50:00|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1649915410000|2022-04-14 05:50:10|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649915420000|2022-04-14 05:50:20|290.23|287.43|290.23|287.43|290.23|287.43|290.23|287.43|0
1649915430000|2022-04-14 05:50:30|290.17|287.37|290.23|287.43|290.23|287.43|290.17|287.37|0
1649915440000|2022-04-14 05:50:40|290.3|287.5|290.43|287.63|290.43|287.63|290.3|287.5|0
1649915450000|2022-04-14 05:50:50|290.36|287.56|290.43|287.63|290.43|287.63|290.36|287.56|0
1649915460000|2022-04-14 05:51:00|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1649915470000|2022-04-14 05:51:10|290.62|287.82|290.62|287.82|290.62|287.82|290.56|287.76|0
1649915480000|2022-04-14 05:51:20|290.56|287.76|290.62|287.82|290.62|287.82|290.56|287.76|0
1649915490000|2022-04-14 05:51:30|290.56|287.76|290.62|287.82|290.62|287.82|290.56|287.76|0
1649915500000|2022-04-14 05:51:40|290.56|287.76|290.62|287.82|290.62|287.82|290.56|287.76|0
1649915510000|2022-04-14 05:51:50|290.69|287.89|290.56|287.76|290.69|287.89|290.56|287.76|0
1649915520000|2022-04-14 05:52:00|290.43|287.63|290.43|287.63|290.43|287.63|290.43|287.63|0
1649915540000|2022-04-14 05:52:20|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1649915550000|2022-04-14 05:52:30|290.17|287.37|290.3|287.5|290.3|287.5|290.17|287.37|0
1649915570000|2022-04-14 05:52:50|290.23|287.43|290.3|287.5|290.3|287.5|290.23|287.43|0
1649915580000|2022-04-14 05:53:00|290.36|287.56|290.3|287.5|290.36|287.56|290.3|287.5|0
1649915590000|2022-04-14 05:53:10|290.43|287.63|290.43|287.63|290.43|287.63|290.43|287.63|0
1649915600000|2022-04-14 05:53:20|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1649915610000|2022-04-14 05:53:30|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1649915640000|2022-04-14 05:54:00|290.55|287.75|290.55|287.75|290.55|287.75|290.55|287.75|0
1649915660000|2022-04-14 05:54:20|290.43|287.63|290.43|287.63|290.43|287.63|290.43|287.63|0
1649915690000|2022-04-14 05:54:50|290.55|287.75|290.55|287.75|290.55|287.75|290.55|287.75|0
1649915700000|2022-04-14 05:55:00|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1649915710000|2022-04-14 05:55:10|290.81|288.01|290.94|288.14|290.94|288.14|290.81|288.01|0
1649915720000|2022-04-14 05:55:20|290.81|288.01|290.81|288.01|290.81|288.01|290.81|288.01|0
1649915730000|2022-04-14 05:55:30|290.88|288.08|291|288.2|291|288.2|290.88|288.08|0
1649915740000|2022-04-14 05:55:40|291.07|288.27|291.07|288.27|291.07|288.27|291.07|288.27|0
1649915760000|2022-04-14 05:56:00|290.94|288.14|290.81|288.01|290.94|288.14|290.81|288.01|0
1649915770000|2022-04-14 05:56:10|290.75|287.95|290.68|287.88|290.75|287.95|290.68|287.88|0
1649915780000|2022-04-14 05:56:20|290.81|288.01|290.81|288.01|290.81|288.01|290.81|288.01|0
1649915790000|2022-04-14 05:56:30|290.75|287.95|290.81|288.01|290.81|288.01|290.75|287.95|0
1649915800000|2022-04-14 05:56:40|291.2|288.4|291.07|288.27|291.2|288.4|291.07|288.27|0
1649915810000|2022-04-14 05:56:50|290.94|288.14|291.07|288.27|291.07|288.27|290.94|288.14|0
1649915820000|2022-04-14 05:57:00|291.2|288.4|291.2|288.4|291.2|288.4|291.2|288.4|0
1649915830000|2022-04-14 05:57:10|291.13|288.33|291|288.2|291.13|288.33|290.94|288.14|0
1649915840000|2022-04-14 05:57:20|290.94|288.14|291|288.2|291|288.2|290.94|288.14|0
1649915850000|2022-04-14 05:57:30|291.07|288.27|290.94|288.14|291.07|288.27|290.94|288.14|0
1649915860000|2022-04-14 05:57:40|291|288.2|291.07|288.27|291.07|288.27|291|288.2|0
1649915880000|2022-04-14 05:58:00|290.94|288.14|290.81|288.01|290.94|288.14|290.81|288.01|0
1649915890000|2022-04-14 05:58:10|290.74|287.94|290.74|287.94|290.74|287.94|290.74|287.94|0
1649915900000|2022-04-14 05:58:20|290.81|288.01|290.87|288.07|290.87|288.07|290.81|288.01|0
1649915910000|2022-04-14 05:58:30|290.81|288.01|290.74|287.94|290.81|288.01|290.74|287.94|0
1649915920000|2022-04-14 05:58:40|290.81|288.01|290.81|288.01|290.81|288.01|290.68|287.88|0
1649915930000|2022-04-14 05:58:50|290.74|287.94|290.74|287.94|290.81|288.01|290.68|287.88|0
1649915940000|2022-04-14 05:59:00|290.81|288.01|290.81|288.01|290.81|288.01|290.81|288.01|0
1649915950000|2022-04-14 05:59:10|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1649915960000|2022-04-14 05:59:20|290.55|287.75|290.55|287.75|290.55|287.75|290.55|287.75|0
1649915970000|2022-04-14 05:59:30|290.42|287.62|290.55|287.75|290.55|287.75|290.42|287.62|0
1649915980000|2022-04-14 05:59:40|290.49|287.69|290.42|287.62|290.49|287.69|290.42|287.62|0
1649915990000|2022-04-14 05:59:50|290.29|287.49|289.91|287.11|290.29|287.49|289.91|287.11|0
1649916000000|2022-04-14 06:00:00|290.29|287.49|290.04|287.24|290.29|287.49|290.04|287.24|0
1649916010000|2022-04-14 06:00:10|290.16|287.36|290.29|287.49|290.29|287.49|290.16|287.36|0
1649916020000|2022-04-14 06:00:20|290.42|287.62|290.49|287.69|290.49|287.69|290.42|287.62|0
1649916030000|2022-04-14 06:00:30|290.55|287.75|290.42|287.62|290.55|287.75|290.42|287.62|0
1649916040000|2022-04-14 06:00:40|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1649916050000|2022-04-14 06:00:50|290.16|287.36|290.16|287.36|290.29|287.49|290.16|287.36|0
1649916060000|2022-04-14 06:01:00|290.04|287.24|290.04|287.24|290.04|287.24|290.04|287.24|0
1649916070000|2022-04-14 06:01:10|289.91|287.11|289.91|287.11|289.91|287.11|289.91|287.11|0
1649916080000|2022-04-14 06:01:20|289.97|287.17|290.29|287.49|290.29|287.49|289.91|287.11|0
1649916090000|2022-04-14 06:01:30|290.16|287.36|290.16|287.36|290.16|287.36|290.16|287.36|0
1649916100000|2022-04-14 06:01:40|290.29|287.49|290.42|287.62|290.42|287.62|290.16|287.36|0
1649916110000|2022-04-14 06:01:50|290.29|287.49|290.42|287.62|290.42|287.62|290.29|287.49|0
1649916120000|2022-04-14 06:02:00|290.29|287.49|290.1|287.3|290.29|287.49|290.1|287.3|0
1649916130000|2022-04-14 06:02:10|290.03|287.23|289.91|287.11|290.03|287.23|289.91|287.11|0
1649916150000|2022-04-14 06:02:30|289.78|286.98|289.78|286.98|289.91|287.11|289.78|286.98|0
1649916160000|2022-04-14 06:02:40|289.91|287.11|289.97|287.17|289.97|287.17|289.91|287.11|0
1649916170000|2022-04-14 06:02:50|289.91|287.11|290.16|287.36|290.16|287.36|289.91|287.11|0
1649916180000|2022-04-14 06:03:00|290.1|287.3|290.16|287.36|290.16|287.36|290.1|287.3|0
1649916190000|2022-04-14 06:03:10|290.03|287.23|289.97|287.17|290.03|287.23|289.97|287.17|0
1649916200000|2022-04-14 06:03:20|289.9|287.1|289.78|286.98|289.9|287.1|289.78|286.98|0
1649916210000|2022-04-14 06:03:30|289.84|287.04|289.65|286.85|289.84|287.04|289.65|286.85|0
1649916220000|2022-04-14 06:03:40|289.78|286.98|289.65|286.85|289.84|287.04|289.65|286.85|0
1649916230000|2022-04-14 06:03:50|289.78|286.98|289.71|286.91|289.78|286.98|289.71|286.91|0
1649916240000|2022-04-14 06:04:00|289.65|286.85|289.39|286.59|289.65|286.85|289.39|286.59|0
1649916250000|2022-04-14 06:04:10|289.52|286.72|289.52|286.72|289.58|286.78|289.52|286.72|0
1649916270000|2022-04-14 06:04:30|289.39|286.59|289.45|286.65|289.52|286.72|289.39|286.59|0
1649916280000|2022-04-14 06:04:40|289.52|286.72|289.52|286.72|289.52|286.72|289.52|286.72|0
1649916300000|2022-04-14 06:05:00|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649916310000|2022-04-14 06:05:10|289.45|286.65|289.65|286.85|289.65|286.85|289.45|286.65|0
1649916320000|2022-04-14 06:05:20|289.77|286.97|289.52|286.72|289.77|286.97|289.52|286.72|0
1649916330000|2022-04-14 06:05:30|289.39|286.59|289.52|286.72|289.52|286.72|289.39|286.59|0
1649916340000|2022-04-14 06:05:40|289.39|286.59|289.52|286.72|289.52|286.72|289.39|286.59|0
1649916350000|2022-04-14 06:05:50|289.45|286.65|289.39|286.59|289.45|286.65|289.39|286.59|0
1649916370000|2022-04-14 06:06:10|289.45|286.65|289.52|286.72|289.52|286.72|289.45|286.65|0
1649916380000|2022-04-14 06:06:20|289|286.2|289.06|286.26|289.06|286.26|289|286.2|0
1649916390000|2022-04-14 06:06:30|289|286.2|288.87|286.07|289|286.2|288.87|286.07|0
1649916400000|2022-04-14 06:06:40|289|286.2|288.87|286.07|289|286.2|288.87|286.07|0
1649916410000|2022-04-14 06:06:50|288.74|285.94|288.74|285.94|288.74|285.94|288.74|285.94|0
1649916420000|2022-04-14 06:07:00|288.87|286.07|288.61|285.81|288.87|286.07|288.61|285.81|0
1649916430000|2022-04-14 06:07:10|288.87|286.07|288.8|286|288.87|286.07|288.8|286|0
1649916440000|2022-04-14 06:07:20|288.74|285.94|289|286.2|289|286.2|288.74|285.94|0
1649916450000|2022-04-14 06:07:30|289.06|286.26|289|286.2|289.13|286.33|288.87|286.07|0
1649916460000|2022-04-14 06:07:40|289.13|286.33|289.13|286.33|289.13|286.33|289.06|286.26|0
1649916470000|2022-04-14 06:07:50|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649916480000|2022-04-14 06:08:00|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649916490000|2022-04-14 06:08:10|289.32|286.52|289.39|286.59|289.39|286.59|289.32|286.52|0
1649916500000|2022-04-14 06:08:20|289.52|286.72|289.39|286.59|289.52|286.72|289.39|286.59|0
1649916510000|2022-04-14 06:08:30|289.52|286.72|289.52|286.72|289.64|286.84|289.39|286.59|0
1649916530000|2022-04-14 06:08:50|289.39|286.59|289.52|286.72|289.52|286.72|289.39|286.59|0
1649916540000|2022-04-14 06:09:00|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649916560000|2022-04-14 06:09:20|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649916570000|2022-04-14 06:09:30|289.13|286.33|289.13|286.33|289.13|286.33|289.13|286.33|0
1649916580000|2022-04-14 06:09:40|289.06|286.26|289.13|286.33|289.13|286.33|289.06|286.26|0
1649916590000|2022-04-14 06:09:50|289.26|286.46|289.19|286.39|289.26|286.46|289.13|286.33|0
1649916600000|2022-04-14 06:10:00|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649916610000|2022-04-14 06:10:10|289.32|286.52|289.39|286.59|289.39|286.59|289.32|286.52|0
1649916620000|2022-04-14 06:10:20|289.51|286.71|289.51|286.71|289.64|286.84|289.51|286.71|0
1649916630000|2022-04-14 06:10:30|289.39|286.59|289.51|286.71|289.51|286.71|289.39|286.59|0
1649916650000|2022-04-14 06:10:50|289.45|286.65|289.51|286.71|289.51|286.71|289.45|286.65|0
1649916660000|2022-04-14 06:11:00|289.39|286.59|289.64|286.84|289.64|286.84|289.39|286.59|0
1649916670000|2022-04-14 06:11:10|289.58|286.78|289.45|286.65|289.58|286.78|289.45|286.65|0
1649916680000|2022-04-14 06:11:20|289.51|286.71|289.64|286.84|289.64|286.84|289.51|286.71|0
1649916690000|2022-04-14 06:11:30|289.51|286.71|289.58|286.78|289.58|286.78|289.51|286.71|0
1649916700000|2022-04-14 06:11:40|289.64|286.84|289.58|286.78|289.64|286.84|289.51|286.71|0
1649916710000|2022-04-14 06:11:50|289.51|286.71|289.64|286.84|289.64|286.84|289.51|286.71|0
1649916720000|2022-04-14 06:12:00|289.58|286.78|289.13|286.33|289.64|286.84|289.13|286.33|0
1649916730000|2022-04-14 06:12:10|289|286.2|289.26|286.46|289.26|286.46|289|286.2|0
1649916740000|2022-04-14 06:12:20|289.32|286.52|289.38|286.58|289.38|286.58|289.32|286.52|0
1649916750000|2022-04-14 06:12:30|289.51|286.71|289.26|286.46|289.51|286.71|289.26|286.46|0
1649916770000|2022-04-14 06:12:50|289.38|286.58|289.38|286.58|289.38|286.58|289.38|286.58|0
1649916780000|2022-04-14 06:13:00|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649916790000|2022-04-14 06:13:10|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649916800000|2022-04-14 06:13:20|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649916810000|2022-04-14 06:13:30|289.38|286.58|289.51|286.71|289.64|286.84|289.38|286.58|0
1649916820000|2022-04-14 06:13:40|289.58|286.78|289.58|286.78|289.58|286.78|289.51|286.71|0
1649916830000|2022-04-14 06:13:50|289.64|286.84|289.51|286.71|289.64|286.84|289.51|286.71|0
1649916850000|2022-04-14 06:14:10|289.57|286.77|289.51|286.71|289.64|286.84|289.51|286.71|0
1649916860000|2022-04-14 06:14:20|289.38|286.58|289.38|286.58|289.38|286.58|289.38|286.58|0
1649916870000|2022-04-14 06:14:30|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1649916880000|2022-04-14 06:14:40|289.38|286.58|289.38|286.58|289.45|286.65|289.38|286.58|0
1649916890000|2022-04-14 06:14:50|289.45|286.65|289.38|286.58|289.45|286.65|289.38|286.58|0
1649916900000|2022-04-14 06:15:00|289.32|286.52|289.51|286.71|289.51|286.71|289.32|286.52|0
1649916910000|2022-04-14 06:15:10|289.57|286.77|289.64|286.84|289.64|286.84|289.57|286.77|0
1649916920000|2022-04-14 06:15:20|289.7|286.9|289.7|286.9|289.7|286.9|289.7|286.9|0
1649916930000|2022-04-14 06:15:30|289.77|286.97|289.77|286.97|289.9|287.1|289.77|286.97|0
1649916940000|2022-04-14 06:15:40|289.9|287.1|289.77|286.97|289.9|287.1|289.77|286.97|0
1649916950000|2022-04-14 06:15:50|289.64|286.84|289.64|286.84|289.64|286.84|289.64|286.84|0
1649916960000|2022-04-14 06:16:00|289.51|286.71|289.64|286.84|289.64|286.84|289.51|286.71|0
1649916970000|2022-04-14 06:16:10|289.57|286.77|289.64|286.84|289.64|286.84|289.51|286.71|0
1649916990000|2022-04-14 06:16:30|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1649917000000|2022-04-14 06:16:40|289.64|286.84|289.64|286.84|289.64|286.84|289.57|286.77|0
1649917010000|2022-04-14 06:16:50|289.7|286.9|289.77|286.97|289.77|286.97|289.7|286.9|0
1649917020000|2022-04-14 06:17:00|289.9|287.1|290.03|287.23|290.03|287.23|289.9|287.1|0
1649917030000|2022-04-14 06:17:10|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1649917040000|2022-04-14 06:17:20|289.77|286.97|289.9|287.1|289.9|287.1|289.77|286.97|0
1649917050000|2022-04-14 06:17:30|289.96|287.16|289.9|287.1|289.96|287.16|289.9|287.1|0
1649917080000|2022-04-14 06:18:00|289.83|287.03|290.03|287.23|290.03|287.23|289.83|287.03|0
1649917090000|2022-04-14 06:18:10|289.96|287.16|289.9|287.1|289.96|287.16|289.9|287.1|0
1649917100000|2022-04-14 06:18:20|290.03|287.23|290.03|287.23|290.03|287.23|289.96|287.16|0
1649917110000|2022-04-14 06:18:30|290.79|287.99|290.79|287.99|290.79|287.99|290.79|287.99|0
1649917120000|2022-04-14 06:18:40|290.92|288.12|291.18|288.38|291.18|288.38|290.92|288.12|0
1649917130000|2022-04-14 06:18:50|291.31|288.51|291.05|288.25|291.31|288.51|291.05|288.25|0
1649917140000|2022-04-14 06:19:00|291.18|288.38|291.18|288.38|291.3|288.5|291.18|288.38|0
1649917150000|2022-04-14 06:19:10|291.24|288.44|291.05|288.25|291.24|288.44|291.05|288.25|0
1649917160000|2022-04-14 06:19:20|290.98|288.18|291.18|288.38|291.18|288.38|290.98|288.18|0
1649917170000|2022-04-14 06:19:30|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1649917190000|2022-04-14 06:19:50|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1649917200000|2022-04-14 06:20:00|290.98|288.18|291.11|288.31|291.11|288.31|290.98|288.18|0
1649917210000|2022-04-14 06:20:10|291.18|288.38|291.18|288.38|291.18|288.38|291.11|288.31|0
1649917220000|2022-04-14 06:20:20|291.3|288.5|291.3|288.5|291.3|288.5|291.18|288.38|0
1649917230000|2022-04-14 06:20:30|291.18|288.38|290.92|288.12|291.18|288.38|290.92|288.12|0
1649917240000|2022-04-14 06:20:40|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1649917250000|2022-04-14 06:20:50|290.98|288.18|290.92|288.12|291.05|288.25|290.92|288.12|0
1649917260000|2022-04-14 06:21:00|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1649917280000|2022-04-14 06:21:20|291.11|288.31|291.05|288.25|291.11|288.31|291.05|288.25|0
1649917290000|2022-04-14 06:21:30|291.11|288.31|290.92|288.12|291.11|288.31|290.92|288.12|0
1649917300000|2022-04-14 06:21:40|290.79|287.99|290.79|287.99|290.79|287.99|290.79|287.99|0
1649917320000|2022-04-14 06:22:00|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1649917330000|2022-04-14 06:22:10|290.79|287.99|290.79|287.99|290.79|287.99|290.79|287.99|0
1649917340000|2022-04-14 06:22:20|290.66|287.86|290.66|287.86|290.72|287.92|290.66|287.86|0
1649917350000|2022-04-14 06:22:30|290.79|287.99|290.66|287.86|290.79|287.99|290.66|287.86|0
1649917360000|2022-04-14 06:22:40|290.79|287.99|290.79|287.99|290.79|287.99|290.72|287.92|0
1649917370000|2022-04-14 06:22:50|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1649917380000|2022-04-14 06:23:00|290.92|288.12|291.04|288.24|291.17|288.37|290.92|288.12|0
1649917390000|2022-04-14 06:23:10|291.17|288.37|291.17|288.37|291.17|288.37|291.11|288.31|0
1649917400000|2022-04-14 06:23:20|291.3|288.5|291.3|288.5|291.3|288.5|291.17|288.37|0
1649917420000|2022-04-14 06:23:40|291.17|288.37|291.3|288.5|291.3|288.5|291.17|288.37|0
1649917430000|2022-04-14 06:23:50|291.17|288.37|291.17|288.37|291.17|288.37|291.17|288.37|0
1649917440000|2022-04-14 06:24:00|291.3|288.5|291.43|288.63|291.43|288.63|291.3|288.5|0
1649917450000|2022-04-14 06:24:10|290.98|288.18|291.04|288.24|291.04|288.24|290.98|288.18|0
1649917460000|2022-04-14 06:24:20|291.11|288.31|291.17|288.37|291.17|288.37|291.11|288.31|0
1649917470000|2022-04-14 06:24:30|291.24|288.44|291.3|288.5|291.3|288.5|291.24|288.44|0
1649917480000|2022-04-14 06:24:40|291.43|288.63|291.17|288.37|291.43|288.63|291.17|288.37|0
1649917490000|2022-04-14 06:24:50|291.3|288.5|291.43|288.63|291.43|288.63|291.3|288.5|0
1649917500000|2022-04-14 06:25:00|291.3|288.5|291.43|288.63|291.43|288.63|291.3|288.5|0
1649917510000|2022-04-14 06:25:10|291.36|288.56|290.98|288.18|291.36|288.56|290.98|288.18|0
1649917520000|2022-04-14 06:25:20|291.04|288.24|290.91|288.11|291.11|288.31|290.91|288.11|0
1649917530000|2022-04-14 06:25:30|291.04|288.24|290.91|288.11|291.04|288.24|290.91|288.11|0
1649917540000|2022-04-14 06:25:40|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1649917570000|2022-04-14 06:26:10|291.11|288.31|291.04|288.24|291.17|288.37|291.04|288.24|0
1649917580000|2022-04-14 06:26:20|290.78|287.98|290.78|287.98|290.78|287.98|290.78|287.98|0
1649917590000|2022-04-14 06:26:30|290.66|287.86|290.66|287.86|290.66|287.86|290.66|287.86|0
1649917610000|2022-04-14 06:26:50|290.72|287.92|290.78|287.98|290.78|287.98|290.72|287.92|0
1649917620000|2022-04-14 06:27:00|290.91|288.11|290.98|288.18|290.98|288.18|290.91|288.11|0
1649917630000|2022-04-14 06:27:10|291.04|288.24|291.17|288.37|291.17|288.37|291.04|288.24|0
1649917640000|2022-04-14 06:27:20|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1649917650000|2022-04-14 06:27:30|291.3|288.5|291.23|288.43|291.43|288.63|291.23|288.43|0
1649917660000|2022-04-14 06:27:40|291.3|288.5|291.17|288.37|291.3|288.5|291.17|288.37|0
1649917670000|2022-04-14 06:27:50|291.3|288.5|291.17|288.37|291.3|288.5|291.17|288.37|0
1649917680000|2022-04-14 06:28:00|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1649917690000|2022-04-14 06:28:10|290.91|288.11|291.04|288.24|291.04|288.24|290.91|288.11|0
1649917700000|2022-04-14 06:28:20|290.98|288.18|291.04|288.24|291.04|288.24|290.91|288.11|0
1649917730000|2022-04-14 06:28:50|291.17|288.37|291.04|288.24|291.17|288.37|291.04|288.24|0
1649917740000|2022-04-14 06:29:00|290.91|288.11|290.53|287.73|290.91|288.11|290.53|287.73|0
1649917750000|2022-04-14 06:29:10|290.46|287.66|290.4|287.6|290.46|287.66|290.27|287.47|0
1649917760000|2022-04-14 06:29:20|290.27|287.47|290.27|287.47|290.27|287.47|290.27|287.47|0
1649917770000|2022-04-14 06:29:30|290.01|287.21|289.88|287.08|290.01|287.21|289.88|287.08|0
1649917780000|2022-04-14 06:29:40|290.01|287.21|290.14|287.34|290.14|287.34|290.01|287.21|0
1649917790000|2022-04-14 06:29:50|290.27|287.47|290.27|287.47|290.27|287.47|290.27|287.47|0
1649917800000|2022-04-14 06:30:00|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1649917810000|2022-04-14 06:30:10|290.27|287.47|290.65|287.85|290.65|287.85|290.27|287.47|0
1649917820000|2022-04-14 06:30:20|290.52|287.72|290.52|287.72|290.52|287.72|290.46|287.66|0
1649917830000|2022-04-14 06:30:30|290.4|287.6|290.27|287.47|290.4|287.6|290.27|287.47|0
1649917840000|2022-04-14 06:30:40|290.33|287.53|290.4|287.6|290.4|287.6|290.33|287.53|0
1649917860000|2022-04-14 06:31:00|290.52|287.72|290.4|287.6|290.52|287.72|290.4|287.6|0
1649917870000|2022-04-14 06:31:10|290.27|287.47|290.27|287.47|290.27|287.47|290.27|287.47|0
1649917880000|2022-04-14 06:31:20|289.88|287.08|289.88|287.08|289.88|287.08|289.88|287.08|0
1649917890000|2022-04-14 06:31:30|290.01|287.21|290.01|287.21|290.01|287.21|289.88|287.08|0
1649917900000|2022-04-14 06:31:40|290.07|287.27|290.01|287.21|290.14|287.34|290.01|287.21|0
1649917910000|2022-04-14 06:31:50|289.94|287.14|289.94|287.14|289.94|287.14|289.94|287.14|0
1649917920000|2022-04-14 06:32:00|289.88|287.08|290.01|287.21|290.07|287.27|289.88|287.08|0
1649917930000|2022-04-14 06:32:10|290.07|287.27|290.01|287.21|290.14|287.34|290.01|287.21|0
1649917940000|2022-04-14 06:32:20|289.88|287.08|289.88|287.08|289.88|287.08|289.88|287.08|0
1649917950000|2022-04-14 06:32:30|289.94|287.14|289.75|286.95|289.94|287.14|289.75|286.95|0
1649917960000|2022-04-14 06:32:40|289.62|286.82|289.62|286.82|289.62|286.82|289.62|286.82|0
1649917970000|2022-04-14 06:32:50|289.49|286.69|289.55|286.75|289.55|286.75|289.49|286.69|0
1649917980000|2022-04-14 06:33:00|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649917990000|2022-04-14 06:33:10|289.49|286.69|289.42|286.62|289.49|286.69|289.36|286.56|0
1649918000000|2022-04-14 06:33:20|289.23|286.43|289.23|286.43|289.23|286.43|289.1|286.3|0
1649918010000|2022-04-14 06:33:30|289.36|286.56|289.23|286.43|289.36|286.56|289.23|286.43|0
1649918030000|2022-04-14 06:33:50|289.36|286.56|289.3|286.5|289.36|286.56|289.3|286.5|0
1649918040000|2022-04-14 06:34:00|289.36|286.56|289.3|286.5|289.36|286.56|289.3|286.5|0
1649918050000|2022-04-14 06:34:10|289.36|286.56|289.42|286.62|289.42|286.62|289.36|286.56|0
1649918060000|2022-04-14 06:34:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649918070000|2022-04-14 06:34:30|289.23|286.43|289.23|286.43|289.23|286.43|289.23|286.43|0
1649918080000|2022-04-14 06:34:40|289.36|286.56|289.23|286.43|289.36|286.56|289.23|286.43|0
1649918090000|2022-04-14 06:34:50|289.17|286.37|289.29|286.49|289.29|286.49|289.17|286.37|0
1649918100000|2022-04-14 06:35:00|289.36|286.56|289.29|286.49|289.36|286.56|289.29|286.49|0
1649918110000|2022-04-14 06:35:10|289.36|286.56|289.49|286.69|289.49|286.69|289.36|286.56|0
1649918120000|2022-04-14 06:35:20|289.23|286.43|289.36|286.56|289.36|286.56|289.23|286.43|0
1649918130000|2022-04-14 06:35:30|289.23|286.43|289.36|286.56|289.36|286.56|289.23|286.43|0
1649918140000|2022-04-14 06:35:40|289.23|286.43|289.23|286.43|289.23|286.43|289.23|286.43|0
1649918150000|2022-04-14 06:35:50|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649918160000|2022-04-14 06:36:00|289.23|286.43|289.23|286.43|289.36|286.56|289.23|286.43|0
1649918180000|2022-04-14 06:36:20|289.36|286.56|289.49|286.69|289.49|286.69|289.36|286.56|0
1649918190000|2022-04-14 06:36:30|289.62|286.82|289.75|286.95|289.75|286.95|289.62|286.82|0
1649918200000|2022-04-14 06:36:40|289.88|287.08|289.88|287.08|289.88|287.08|289.88|287.08|0
1649918210000|2022-04-14 06:36:50|289.81|287.01|289.36|286.56|289.81|287.01|289.36|286.56|0
1649918220000|2022-04-14 06:37:00|289.23|286.43|289.36|286.56|289.36|286.56|289.23|286.43|0
1649918230000|2022-04-14 06:37:10|289.23|286.43|289.36|286.56|289.36|286.56|289.23|286.43|0
1649918240000|2022-04-14 06:37:20|289.42|286.62|289.49|286.69|289.49|286.69|289.42|286.62|0
1649918250000|2022-04-14 06:37:30|289.36|286.56|289.49|286.69|289.49|286.69|289.36|286.56|0
1649918260000|2022-04-14 06:37:40|289.62|286.82|289.49|286.69|289.62|286.82|289.49|286.69|0
1649918270000|2022-04-14 06:37:50|289.42|286.62|289.49|286.69|289.62|286.82|289.42|286.62|0
1649918280000|2022-04-14 06:38:00|289.55|286.75|289.49|286.69|289.55|286.75|289.49|286.69|0
1649918290000|2022-04-14 06:38:10|289.55|286.75|289.88|287.08|289.88|287.08|289.55|286.75|0
1649918300000|2022-04-14 06:38:20|289.75|286.95|289.49|286.69|289.75|286.95|289.49|286.69|0
1649918310000|2022-04-14 06:38:30|289.62|286.82|289.68|286.88|289.68|286.88|289.62|286.82|0
1649918320000|2022-04-14 06:38:40|289.75|286.95|289.62|286.82|289.75|286.95|289.62|286.82|0
1649918330000|2022-04-14 06:38:50|289.49|286.69|289.42|286.62|289.49|286.69|289.42|286.62|0
1649918340000|2022-04-14 06:39:00|289.36|286.56|289.62|286.82|289.62|286.82|289.23|286.43|0
1649918350000|2022-04-14 06:39:10|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1649918360000|2022-04-14 06:39:20|289.62|286.82|289.62|286.82|289.62|286.82|289.62|286.82|0
1649918370000|2022-04-14 06:39:30|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1649918390000|2022-04-14 06:39:50|289.36|286.56|289.49|286.69|289.49|286.69|289.36|286.56|0
1649918400000|2022-04-14 06:40:00|289.42|286.62|289.49|286.69|289.49|286.69|289.42|286.62|0
1649918410000|2022-04-14 06:40:10|289.62|286.82|289.55|286.75|289.62|286.82|289.55|286.75|0
1649918420000|2022-04-14 06:40:20|289.62|286.82|289.62|286.82|289.62|286.82|289.62|286.82|0
1649918430000|2022-04-14 06:40:30|289.55|286.75|289.49|286.69|289.55|286.75|289.49|286.69|0
1649918440000|2022-04-14 06:40:40|289.42|286.62|289.42|286.62|289.42|286.62|289.42|286.62|0
1649918450000|2022-04-14 06:40:50|289.49|286.69|289.42|286.62|289.49|286.69|289.36|286.56|0
1649918460000|2022-04-14 06:41:00|289.49|286.69|289.49|286.69|289.62|286.82|289.49|286.69|0
1649918490000|2022-04-14 06:41:30|289.55|286.75|289.62|286.82|289.62|286.82|289.49|286.69|0
1649918500000|2022-04-14 06:41:40|289.49|286.69|289.23|286.43|289.49|286.69|289.1|286.3|0
1649918510000|2022-04-14 06:41:50|289.36|286.56|289.68|286.88|289.68|286.88|289.36|286.56|0
1649918520000|2022-04-14 06:42:00|289.75|286.95|289.62|286.82|289.75|286.95|289.62|286.82|0
1649918530000|2022-04-14 06:42:10|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1649918540000|2022-04-14 06:42:20|289.62|286.82|289.75|286.95|289.75|286.95|289.62|286.82|0
1649918560000|2022-04-14 06:42:40|289.68|286.88|289.75|286.95|289.75|286.95|289.68|286.88|0
1649918570000|2022-04-14 06:42:50|289.68|286.88|289.62|286.82|289.75|286.95|289.62|286.82|0
1649918590000|2022-04-14 06:43:10|289.55|286.75|289.55|286.75|289.62|286.82|289.55|286.75|0
1649918600000|2022-04-14 06:43:20|289.62|286.82|289.49|286.69|289.62|286.82|289.49|286.69|0
1649918610000|2022-04-14 06:43:30|289.55|286.75|289.55|286.75|289.62|286.82|289.55|286.75|0
1649918620000|2022-04-14 06:43:40|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1649918630000|2022-04-14 06:43:50|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649918650000|2022-04-14 06:44:10|289.49|286.69|289.36|286.56|289.49|286.69|289.36|286.56|0
1649918660000|2022-04-14 06:44:20|289.23|286.43|289.36|286.56|289.36|286.56|289.23|286.43|0
1649918680000|2022-04-14 06:44:40|289.29|286.49|289.36|286.56|289.36|286.56|289.29|286.49|0
1649918690000|2022-04-14 06:44:50|289.23|286.43|289.36|286.56|289.36|286.56|289.23|286.43|0
1649918700000|2022-04-14 06:45:00|289.29|286.49|289.36|286.56|289.36|286.56|289.23|286.43|0
1649918710000|2022-04-14 06:45:10|289.23|286.43|289.23|286.43|289.23|286.43|289.23|286.43|0
1649918720000|2022-04-14 06:45:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649918730000|2022-04-14 06:45:30|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1649918740000|2022-04-14 06:45:40|289.61|286.81|289.61|286.81|289.61|286.81|289.61|286.81|0
1649918750000|2022-04-14 06:45:50|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1649918770000|2022-04-14 06:46:10|289.61|286.81|289.61|286.81|289.61|286.81|289.55|286.75|0
1649918800000|2022-04-14 06:46:40|289.55|286.75|289.42|286.62|289.55|286.75|289.42|286.62|0
1649918810000|2022-04-14 06:46:50|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649918820000|2022-04-14 06:47:00|289.23|286.43|289.36|286.56|289.36|286.56|289.23|286.43|0
1649918830000|2022-04-14 06:47:10|289.29|286.49|289.23|286.43|289.29|286.49|289.23|286.43|0
1649918840000|2022-04-14 06:47:20|289.16|286.36|289.1|286.3|289.23|286.43|289.1|286.3|0
1649918850000|2022-04-14 06:47:30|289.16|286.36|289.1|286.3|289.16|286.36|289.1|286.3|0
1649918870000|2022-04-14 06:47:50|289.03|286.23|288.97|286.17|289.1|286.3|288.97|286.17|0
1649918890000|2022-04-14 06:48:10|289.03|286.23|289.23|286.43|289.23|286.43|289.03|286.23|0
1649918910000|2022-04-14 06:48:30|289.1|286.3|289.1|286.3|289.1|286.3|289.1|286.3|0
1649918930000|2022-04-14 06:48:50|289.03|286.23|289.03|286.23|289.1|286.3|289.03|286.23|0
1649918940000|2022-04-14 06:49:00|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649918950000|2022-04-14 06:49:10|289.1|286.3|289.1|286.3|289.1|286.3|289.1|286.3|0
1649918990000|2022-04-14 06:49:50|289.03|286.23|288.97|286.17|289.03|286.23|288.97|286.17|0
1649919000000|2022-04-14 06:50:00|288.84|286.04|288.71|285.91|288.84|286.04|288.71|285.91|0
1649919010000|2022-04-14 06:50:10|288.77|285.97|288.77|285.97|288.84|286.04|288.71|285.91|0
1649919020000|2022-04-14 06:50:20|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1649919030000|2022-04-14 06:50:30|288.58|285.78|288.71|285.91|288.71|285.91|288.58|285.78|0
1649919070000|2022-04-14 06:51:10|288.84|286.04|289.1|286.3|289.1|286.3|288.84|286.04|0
1649919080000|2022-04-14 06:51:20|289.03|286.23|289.1|286.3|289.1|286.3|289.03|286.23|0
1649919090000|2022-04-14 06:51:30|289.23|286.43|288.97|286.17|289.23|286.43|288.84|286.04|0
1649919100000|2022-04-14 06:51:40|288.9|286.1|288.71|285.91|288.9|286.1|288.71|285.91|0
1649919120000|2022-04-14 06:52:00|288.77|285.97|288.84|286.04|288.84|286.04|288.77|285.97|0
1649919130000|2022-04-14 06:52:10|288.71|285.91|288.58|285.78|288.71|285.91|288.58|285.78|0
1649919140000|2022-04-14 06:52:20|288.45|285.65|288.45|285.65|288.45|285.65|288.45|285.65|0
1649919150000|2022-04-14 06:52:30|288.58|285.78|288.71|285.91|288.71|285.91|288.58|285.78|0
1649919160000|2022-04-14 06:52:40|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649919170000|2022-04-14 06:52:50|288.84|286.04|288.84|286.04|288.84|286.04|288.84|286.04|0
1649919180000|2022-04-14 06:53:00|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1649919190000|2022-04-14 06:53:10|288.58|285.78|288.58|285.78|288.58|285.78|288.58|285.78|0
1649919210000|2022-04-14 06:53:30|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1649919220000|2022-04-14 06:53:40|288.58|285.78|288.58|285.78|288.71|285.91|288.58|285.78|0
1649919230000|2022-04-14 06:53:50|288.51|285.71|288.51|285.71|288.58|285.78|288.51|285.71|0
1649919240000|2022-04-14 06:54:00|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649919270000|2022-04-14 06:54:30|288.45|285.65|288.45|285.65|288.45|285.65|288.45|285.65|0
1649919280000|2022-04-14 06:54:40|288.39|285.59|288.32|285.52|288.39|285.59|288.32|285.52|0
1649919310000|2022-04-14 06:55:10|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649919320000|2022-04-14 06:55:20|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649919330000|2022-04-14 06:55:30|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649919350000|2022-04-14 06:55:50|288.13|285.33|288.07|285.27|288.13|285.33|288.07|285.27|0
1649919360000|2022-04-14 06:56:00|287.94|285.14|287.94|285.14|287.94|285.14|287.94|285.14|0
1649919380000|2022-04-14 06:56:20|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649919400000|2022-04-14 06:56:40|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649919410000|2022-04-14 06:56:50|288.07|285.27|288.07|285.27|288.13|285.33|288.07|285.27|0
1649919480000|2022-04-14 06:58:00|287.94|285.14|287.94|285.14|287.94|285.14|287.94|285.14|0
1649919490000|2022-04-14 06:58:10|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649919510000|2022-04-14 06:58:30|288.06|285.26|288.06|285.26|288.06|285.26|288.06|285.26|0
1649919530000|2022-04-14 06:58:50|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649919550000|2022-04-14 06:59:10|288.06|285.26|288.06|285.26|288.06|285.26|288.06|285.26|0
1649919560000|2022-04-14 06:59:20|287.94|285.14|288.06|285.26|288.06|285.26|287.94|285.14|0
1649919590000|2022-04-14 06:59:50|287.94|285.14|287.94|285.14|287.94|285.14|287.94|285.14|0
1649919600000|2022-04-14 07:00:00|288.32|285.52|287.42|284.62|288.32|285.52|287.29|284.49|0
1649919610000|2022-04-14 07:00:10|287.55|284.75|287.55|284.75|287.81|285.01|287.42|284.62|0
1649919620000|2022-04-14 07:00:20|287.42|284.62|287.36|284.56|287.55|284.75|287.29|284.49|0
1649919630000|2022-04-14 07:00:30|287.04|284.24|287.29|284.49|287.29|284.49|286.78|283.98|0
1649919640000|2022-04-14 07:00:40|287.42|284.62|287.48|284.68|287.48|284.68|287.42|284.62|0
1649919650000|2022-04-14 07:00:50|287.55|284.75|287.42|284.62|287.55|284.75|287.42|284.62|0
1649919660000|2022-04-14 07:01:00|287.55|284.75|287.7|284.34|287.7|284.75|287.17|284.21|0
1649919670000|2022-04-14 07:01:10|287.57|284.21|287.57|284.21|287.57|284.21|287.45|284.09|0
1649919680000|2022-04-14 07:01:20|287.7|284.34|287.7|284.34|287.7|284.34|287.57|284.21|0
1649919690000|2022-04-14 07:01:30|287.57|284.21|287.44|284.08|287.57|284.21|287.44|284.08|0
1649919700000|2022-04-14 07:01:40|287.7|284.34|287.57|284.21|287.7|284.34|287.57|284.21|0
1649919710000|2022-04-14 07:01:50|287.38|284.02|287.19|283.83|287.38|284.02|287.19|283.83|0
1649919720000|2022-04-14 07:02:00|287.44|284.08|287.32|283.96|287.44|284.08|287.32|283.96|0
1649919730000|2022-04-14 07:02:10|287.44|284.08|287.32|283.96|287.44|284.08|287.32|283.96|0
1649919740000|2022-04-14 07:02:20|287.19|283.83|286.93|283.57|287.19|283.83|286.93|283.57|0
1649919750000|2022-04-14 07:02:30|286.8|283.44|287.06|283.7|287.06|283.7|286.8|283.44|0
1649919760000|2022-04-14 07:02:40|286.8|283.44|287.32|283.96|287.32|283.96|286.8|283.44|0
1649919770000|2022-04-14 07:02:50|287.44|284.08|287.57|284.21|287.57|284.21|287.44|284.08|0
1649919780000|2022-04-14 07:03:00|287.7|284.34|287.83|284.47|287.83|284.47|287.7|284.34|0
1649919790000|2022-04-14 07:03:10|287.96|284.6|287.57|284.21|287.96|284.6|287.57|284.21|0
1649919800000|2022-04-14 07:03:20|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1649919810000|2022-04-14 07:03:30|287.57|284.21|287.7|284.34|287.83|284.47|287.57|284.21|0
1649919820000|2022-04-14 07:03:40|287.83|284.47|287.96|284.6|287.96|284.6|287.83|284.47|0
1649919830000|2022-04-14 07:03:50|287.83|284.47|287.96|284.6|287.96|284.6|287.83|284.47|0
1649919840000|2022-04-14 07:04:00|288.02|284.66|287.96|284.6|288.02|284.66|287.96|284.6|0
1649919850000|2022-04-14 07:04:10|287.76|284.4|287.7|284.34|287.76|284.4|287.7|284.34|0
1649919860000|2022-04-14 07:04:20|287.76|284.4|287.83|284.47|287.83|284.47|287.76|284.4|0
1649919870000|2022-04-14 07:04:30|287.76|284.4|287.83|284.47|287.83|284.47|287.76|284.4|0
1649919880000|2022-04-14 07:04:40|287.76|284.4|287.7|284.34|287.76|284.4|287.7|284.34|0
1649919890000|2022-04-14 07:04:50|287.57|284.21|287.57|284.21|287.57|284.21|287.57|284.21|0
1649919900000|2022-04-14 07:05:00|287.2|284.32|287.33|284.45|287.33|284.45|287.2|284.32|0
1649919910000|2022-04-14 07:05:10|287.2|284.32|287.39|284.51|287.39|284.51|287.2|284.32|0
1649919920000|2022-04-14 07:05:20|287.46|284.58|287.26|284.38|287.46|284.58|287.26|284.38|0
1649919930000|2022-04-14 07:05:30|287.2|284.32|287.2|284.32|287.2|284.32|287.2|284.32|0
1649919940000|2022-04-14 07:05:40|287.26|284.38|287.2|284.32|287.33|284.45|287.2|284.32|0
1649919950000|2022-04-14 07:05:50|287.07|284.19|287.07|284.19|287.07|284.19|287.01|284.13|0
1649919960000|2022-04-14 07:06:00|286.95|284.07|286.95|284.07|287.07|284.19|286.95|284.07|0
1649919970000|2022-04-14 07:06:10|286.82|283.94|286.82|283.94|286.82|283.94|286.82|283.94|0
1649919980000|2022-04-14 07:06:20|286.69|283.81|286.69|283.81|286.82|283.94|286.69|283.81|0
1649919990000|2022-04-14 07:06:30|286.82|283.94|286.69|283.81|286.82|283.94|286.69|283.81|0
1649920000000|2022-04-14 07:06:40|286.82|283.94|286.82|283.94|286.82|283.94|286.82|283.94|0
1649920010000|2022-04-14 07:06:50|286.95|284.07|287.07|284.19|287.07|284.19|286.95|284.07|0
1649920020000|2022-04-14 07:07:00|286.95|284.07|286.95|284.07|286.95|284.07|286.95|284.07|0
1649920030000|2022-04-14 07:07:10|286.82|283.94|286.82|283.94|286.95|284.07|286.82|283.94|0
1649920040000|2022-04-14 07:07:20|286.95|284.07|287.2|284.32|287.2|284.32|286.95|284.07|0
1649920050000|2022-04-14 07:07:30|287.07|284.19|287.07|284.19|287.07|284.19|287.07|284.19|0
1649920060000|2022-04-14 07:07:40|287.2|284.32|287.33|284.45|287.33|284.45|287.2|284.32|0
1649920070000|2022-04-14 07:07:50|287.46|284.58|287.46|284.58|287.46|284.58|287.46|284.58|0
1649920080000|2022-04-14 07:08:00|287.39|284.51|287.33|284.45|287.46|284.58|287.33|284.45|0
1649920090000|2022-04-14 07:08:10|287.46|284.58|287.39|284.51|287.46|284.58|287.39|284.51|0
1649920100000|2022-04-14 07:08:20|287.46|284.58|287.59|284.71|287.59|284.71|287.46|284.58|0
1649920110000|2022-04-14 07:08:30|287.46|284.58|287.46|284.58|287.46|284.58|287.46|284.58|0
1649920120000|2022-04-14 07:08:40|287.59|284.71|287.59|284.71|287.59|284.71|287.59|284.71|0
1649920130000|2022-04-14 07:08:50|287.07|284.19|287.07|284.19|287.2|284.32|287.07|284.19|0
1649920140000|2022-04-14 07:09:00|287.2|284.32|287.33|284.45|287.33|284.45|287.07|284.19|0
1649920150000|2022-04-14 07:09:10|287.07|284.19|286.95|284.07|287.07|284.19|286.95|284.07|0
1649920160000|2022-04-14 07:09:20|286.82|283.94|286.69|283.81|286.82|283.94|286.69|283.81|0
1649920170000|2022-04-14 07:09:30|286.56|283.68|286.43|283.55|286.56|283.68|286.43|283.55|0
1649920180000|2022-04-14 07:09:40|286.37|283.49|286.18|283.3|286.37|283.49|286.18|283.3|0
1649920190000|2022-04-14 07:09:50|286.3|283.42|286.3|283.42|286.3|283.42|286.18|283.3|0
1649920200000|2022-04-14 07:10:00|286.18|283.3|286.43|283.55|286.43|283.55|286.18|283.3|0
1649920210000|2022-04-14 07:10:10|286.56|283.68|286.3|283.42|286.56|283.68|286.3|283.42|0
1649920220000|2022-04-14 07:10:20|286.18|283.3|286.18|283.3|286.24|283.36|286.18|283.3|0
1649920230000|2022-04-14 07:10:30|286.05|283.17|285.66|282.78|286.05|283.17|285.66|282.78|0
1649920240000|2022-04-14 07:10:40|285.54|282.66|285.41|282.53|285.54|282.66|285.41|282.53|0
1649920250000|2022-04-14 07:10:50|285.54|282.66|285.15|282.27|285.54|282.66|285.15|282.27|0
1649920260000|2022-04-14 07:11:00|285.02|282.14|284.77|281.89|285.02|282.14|284.77|281.89|0
1649920270000|2022-04-14 07:11:10|284.9|282.02|285.02|282.14|285.02|282.14|284.64|281.76|0
1649920280000|2022-04-14 07:11:20|285.28|282.4|285.66|282.78|285.66|282.78|285.28|282.4|0
1649920290000|2022-04-14 07:11:30|285.54|282.66|285.54|282.66|285.54|282.66|285.54|282.66|0
1649920300000|2022-04-14 07:11:40|285.66|282.78|285.66|282.78|285.79|282.91|285.66|282.78|0
1649920310000|2022-04-14 07:11:50|285.54|282.66|285.79|282.91|285.79|282.91|285.54|282.66|0
1649920320000|2022-04-14 07:12:00|285.92|283.04|285.79|282.91|285.92|283.04|285.66|282.78|0
1649920330000|2022-04-14 07:12:10|285.72|282.84|285.54|282.66|285.72|282.84|285.54|282.66|0
1649920340000|2022-04-14 07:12:20|285.41|282.53|284.9|282.02|285.41|282.53|284.9|282.02|0
1649920350000|2022-04-14 07:12:30|285.15|282.27|285.34|282.46|285.41|282.53|285.15|282.27|0
1649920360000|2022-04-14 07:12:40|285.28|282.4|285.34|282.46|285.41|282.53|285.28|282.4|0
1649920370000|2022-04-14 07:12:50|285.28|282.4|285.02|282.14|285.28|282.4|285.02|282.14|0
1649920380000|2022-04-14 07:13:00|285.09|282.21|285.15|282.27|285.21|282.33|285.09|282.21|0
1649920390000|2022-04-14 07:13:10|285.02|282.14|285.02|282.14|285.02|282.14|285.02|282.14|0
1649920400000|2022-04-14 07:13:20|285.15|282.27|285.41|282.53|285.41|282.53|285.15|282.27|0
1649920410000|2022-04-14 07:13:30|285.28|282.4|285.28|282.4|285.28|282.4|285.15|282.27|0
1649920420000|2022-04-14 07:13:40|285.41|282.53|285.53|282.65|285.53|282.65|285.41|282.53|0
1649920430000|2022-04-14 07:13:50|285.66|282.78|285.66|282.78|285.66|282.78|285.53|282.65|0
1649920460000|2022-04-14 07:14:20|285.53|282.65|285.66|282.78|285.79|282.91|285.53|282.65|0
1649920470000|2022-04-14 07:14:30|285.72|282.84|285.66|282.78|285.79|282.91|285.66|282.78|0
1649920480000|2022-04-14 07:14:40|285.72|282.84|285.66|282.78|285.79|282.91|285.66|282.78|0
1649920490000|2022-04-14 07:14:50|285.53|282.65|285.53|282.65|285.53|282.65|285.41|282.53|0
1649920500000|2022-04-14 07:15:00|285.41|282.53|285.6|282.72|285.6|282.72|285.41|282.53|0
1649920510000|2022-04-14 07:15:10|285.41|282.53|285.21|282.33|285.41|282.53|285.21|282.33|0
1649920520000|2022-04-14 07:15:20|285.15|282.27|285.02|282.14|285.15|282.27|285.02|282.14|0
1649920530000|2022-04-14 07:15:30|284.9|282.02|284.83|281.95|285.02|282.14|284.83|281.95|0
1649920540000|2022-04-14 07:15:40|284.77|281.89|284.45|281.57|284.77|281.89|284.45|281.57|0
1649920550000|2022-04-14 07:15:50|284.51|281.63|284.26|281.38|284.51|281.63|284.26|281.38|0
1649920560000|2022-04-14 07:16:00|284.13|281.25|284|281.12|284.26|281.38|284|281.12|0
1649920570000|2022-04-14 07:16:10|284.13|281.25|284.26|281.38|284.26|281.38|284.13|281.25|0
1649920580000|2022-04-14 07:16:20|284.13|281.25|284.51|281.63|284.51|281.63|284.13|281.25|0
1649920590000|2022-04-14 07:16:30|284.64|281.76|284.51|281.63|284.64|281.76|284.51|281.63|0
1649920600000|2022-04-14 07:16:40|284.38|281.5|284.38|281.5|284.38|281.5|284.38|281.5|0
1649920610000|2022-04-14 07:16:50|284.51|281.63|284.51|281.63|284.51|281.63|284.45|281.57|0
1649920620000|2022-04-14 07:17:00|284.38|281.5|284.38|281.5|284.51|281.63|284.38|281.5|0
1649920630000|2022-04-14 07:17:10|284.13|281.25|284.19|281.31|284.26|281.38|284.13|281.25|0
1649920640000|2022-04-14 07:17:20|284.38|281.5|284.96|282.08|284.96|282.08|284.38|281.5|0
1649920650000|2022-04-14 07:17:30|284.89|282.01|285.02|282.14|285.02|282.14|284.89|282.01|0
1649920660000|2022-04-14 07:17:40|285.08|282.2|285.21|282.33|285.21|282.33|285.08|282.2|0
1649920670000|2022-04-14 07:17:50|285.28|282.4|285.28|282.4|285.41|282.53|285.28|282.4|0
1649920680000|2022-04-14 07:18:00|285.34|282.46|285.41|282.53|285.41|282.53|285.28|282.4|0
1649920690000|2022-04-14 07:18:10|285.28|282.4|285.4|282.52|285.4|282.52|285.28|282.4|0
1649920700000|2022-04-14 07:18:20|285.34|282.46|285.53|282.65|285.53|282.65|285.34|282.46|0
1649920710000|2022-04-14 07:18:30|285.47|282.59|285.66|282.78|285.66|282.78|285.4|282.52|0
1649920720000|2022-04-14 07:18:40|285.53|282.65|285.59|282.71|285.66|282.78|285.53|282.65|0
1649920730000|2022-04-14 07:18:50|285.66|282.78|285.47|282.59|285.66|282.78|285.47|282.59|0
1649920740000|2022-04-14 07:19:00|285.53|282.65|285.53|282.65|285.53|282.65|285.53|282.65|0
1649920750000|2022-04-14 07:19:10|285.66|282.78|285.79|282.91|285.79|282.91|285.53|282.65|0
1649920760000|2022-04-14 07:19:20|286.17|283.29|286.23|283.35|286.23|283.35|286.17|283.29|0
1649920770000|2022-04-14 07:19:30|286.17|283.29|286.23|283.35|286.23|283.35|286.17|283.29|0
1649920780000|2022-04-14 07:19:40|286.17|283.29|286.04|283.16|286.23|283.35|286.04|283.16|0
1649920790000|2022-04-14 07:19:50|286.11|283.23|286.11|283.23|286.11|283.23|286.04|283.16|0
1649920800000|2022-04-14 07:20:00|286.17|283.29|285.92|283.04|286.17|283.29|285.92|283.04|0
1649920810000|2022-04-14 07:20:10|286.04|283.16|285.92|283.04|286.04|283.16|285.92|283.04|0
1649920820000|2022-04-14 07:20:20|285.85|282.97|285.79|282.91|285.85|282.97|285.79|282.91|0
1649920830000|2022-04-14 07:20:30|285.85|282.97|285.92|283.04|285.92|283.04|285.85|282.97|0
1649920840000|2022-04-14 07:20:40|285.79|282.91|285.92|283.04|285.92|283.04|285.79|282.91|0
1649920850000|2022-04-14 07:20:50|285.66|282.78|285.66|282.78|285.66|282.78|285.66|282.78|0
1649920860000|2022-04-14 07:21:00|285.53|282.65|285.47|282.59|285.53|282.65|285.47|282.59|0
1649920870000|2022-04-14 07:21:10|285.4|282.52|285.15|282.27|285.4|282.52|285.15|282.27|0
1649920880000|2022-04-14 07:21:20|285.21|282.33|284.64|281.76|285.21|282.33|284.64|281.76|0
1649920890000|2022-04-14 07:21:30|284.89|282.01|284.95|282.07|284.95|282.07|284.89|282.01|0
1649920900000|2022-04-14 07:21:40|285.02|282.14|285.28|282.4|285.28|282.4|285.02|282.14|0
1649920910000|2022-04-14 07:21:50|285.15|282.27|285.4|282.52|285.4|282.52|285.15|282.27|0
1649920920000|2022-04-14 07:22:00|285.46|282.58|285.53|282.65|285.53|282.65|285.4|282.52|0
1649920930000|2022-04-14 07:22:10|285.66|282.78|285.91|283.03|285.91|283.03|285.66|282.78|0
1649920940000|2022-04-14 07:22:20|285.28|282.4|285.53|282.65|285.66|282.78|285.28|282.4|0
1649920950000|2022-04-14 07:22:30|285.72|282.84|285.79|282.91|285.79|282.91|285.72|282.84|0
1649920960000|2022-04-14 07:22:40|285.91|283.03|286.23|283.35|286.23|283.35|285.91|283.03|0
1649920970000|2022-04-14 07:22:50|286.3|283.42|286.43|283.55|286.43|283.55|286.3|283.42|0
1649920980000|2022-04-14 07:23:00|286.55|283.67|286.55|283.67|286.55|283.67|286.55|283.67|0
1649920990000|2022-04-14 07:23:10|286.43|283.55|286.43|283.55|286.43|283.55|286.43|283.55|0
1649921000000|2022-04-14 07:23:20|286.3|283.42|286.17|283.29|286.3|283.42|286.17|283.29|0
1649921010000|2022-04-14 07:23:30|286.23|283.35|286.43|283.55|286.43|283.55|286.23|283.35|0
1649921020000|2022-04-14 07:23:40|286.36|283.48|286.43|283.55|286.43|283.55|286.3|283.42|0
1649921030000|2022-04-14 07:23:50|286.3|283.42|286.17|283.29|286.3|283.42|286.17|283.29|0
1649921040000|2022-04-14 07:24:00|286.23|283.35|286.17|283.29|286.3|283.42|286.17|283.29|0
1649921050000|2022-04-14 07:24:10|286.36|283.48|286.43|283.55|286.43|283.55|286.17|283.29|0
1649921060000|2022-04-14 07:24:20|286.3|283.42|286.23|283.35|286.3|283.42|286.23|283.35|0
1649921070000|2022-04-14 07:24:30|286.3|283.42|286.55|283.67|286.55|283.67|286.3|283.42|0
1649921080000|2022-04-14 07:24:40|286.43|283.55|286.68|283.8|286.68|283.8|286.43|283.55|0
1649921090000|2022-04-14 07:24:50|286.55|283.67|286.43|283.55|286.55|283.67|286.43|283.55|0
1649921100000|2022-04-14 07:25:00|286.55|283.67|286.62|283.74|286.62|283.74|286.55|283.67|0
1649921110000|2022-04-14 07:25:10|286.68|283.8|286.55|283.67|286.68|283.8|286.55|283.67|0
1649921120000|2022-04-14 07:25:20|286.43|283.55|286.62|283.74|286.62|283.74|286.43|283.55|0
1649921130000|2022-04-14 07:25:30|286.55|283.67|286.94|284.06|286.94|284.06|286.55|283.67|0
1649921140000|2022-04-14 07:25:40|286.68|283.8|286.81|283.93|286.94|284.06|286.68|283.8|0
1649921150000|2022-04-14 07:25:50|286.94|284.06|286.68|283.8|286.94|284.06|286.68|283.8|0
1649921160000|2022-04-14 07:26:00|286.74|283.86|287.07|284.19|287.07|284.19|286.74|283.86|0
1649921170000|2022-04-14 07:26:10|286.81|283.93|286.94|284.06|286.94|284.06|286.81|283.93|0
1649921180000|2022-04-14 07:26:20|287.07|284.19|287|284.12|287.07|284.19|286.94|284.06|0
1649921190000|2022-04-14 07:26:30|286.94|284.06|286.94|284.06|287.07|284.19|286.94|284.06|0
1649921200000|2022-04-14 07:26:40|287.07|284.19|287.07|284.19|287.07|284.19|287.07|284.19|0
1649921210000|2022-04-14 07:26:50|287.19|284.31|287.19|284.31|287.19|284.31|287.19|284.31|0
1649921220000|2022-04-14 07:27:00|287.13|284.25|287.13|284.25|287.19|284.31|287.07|284.19|0
1649921230000|2022-04-14 07:27:10|287.19|284.31|287.9|285.02|287.9|285.02|286.43|283.55|0
1649921240000|2022-04-14 07:27:20|288.02|285.14|287.89|285.01|288.02|285.14|287.89|285.01|0
1649921250000|2022-04-14 07:27:30|288.02|285.14|288.15|285.27|288.28|285.4|288.02|285.14|0
1649921260000|2022-04-14 07:27:40|288.28|285.4|287.89|285.01|288.41|285.53|287.89|285.01|0
1649921270000|2022-04-14 07:27:50|288.15|285.27|288.08|285.2|288.15|285.27|288.08|285.2|0
1649921280000|2022-04-14 07:28:00|288.02|285.14|288.15|285.27|288.15|285.27|288.02|285.14|0
1649921290000|2022-04-14 07:28:10|288.21|285.33|288.15|285.27|288.21|285.33|288.15|285.27|0
1649921300000|2022-04-14 07:28:20|288.28|285.4|288.41|285.53|288.41|285.53|288.28|285.4|0
1649921310000|2022-04-14 07:28:30|288.28|285.4|288.34|285.46|288.54|285.66|288.28|285.4|0
1649921320000|2022-04-14 07:28:40|288.28|285.4|288.28|285.4|288.41|285.53|288.28|285.4|0
1649921330000|2022-04-14 07:28:50|288.41|285.53|288.41|285.53|288.41|285.53|288.41|285.53|0
1649921340000|2022-04-14 07:29:00|288.66|285.78|288.66|285.78|288.79|285.91|288.66|285.78|0
1649921350000|2022-04-14 07:29:10|288.79|285.91|288.54|285.66|288.79|285.91|288.54|285.66|0
1649921360000|2022-04-14 07:29:20|288.41|285.53|288.41|285.53|288.41|285.53|288.41|285.53|0
1649921370000|2022-04-14 07:29:30|288.28|285.4|288.28|285.4|288.28|285.4|288.28|285.4|0
1649921380000|2022-04-14 07:29:40|288.15|285.27|288.15|285.27|288.15|285.27|288.15|285.27|0
1649921390000|2022-04-14 07:29:50|288.02|285.14|288.02|285.14|288.02|285.14|288.02|285.14|0
1649921400000|2022-04-14 07:30:00|288.15|285.27|288.15|285.27|288.15|285.27|288.15|285.27|0
1649921410000|2022-04-14 07:30:10|288.28|285.4|288.21|285.33|288.28|285.4|288.15|285.27|0
1649921420000|2022-04-14 07:30:20|288.15|285.27|288.15|285.27|288.15|285.27|288.02|285.14|0
1649921430000|2022-04-14 07:30:30|288.28|285.4|287.89|285.01|288.28|285.4|287.89|285.01|0
1649921440000|2022-04-14 07:30:40|287.96|285.08|287.89|285.01|287.96|285.08|287.89|285.01|0
1649921450000|2022-04-14 07:30:50|287.51|284.63|287.64|284.76|287.64|284.76|287.44|284.56|0
1649921460000|2022-04-14 07:31:00|287.51|284.63|287.51|284.63|287.51|284.63|287.51|284.63|0
1649921470000|2022-04-14 07:31:10|287.25|284.37|286.93|284.05|287.25|284.37|286.48|283.6|0
1649921480000|2022-04-14 07:31:20|287|284.12|286.74|283.86|287.06|284.18|286.74|283.86|0
1649921490000|2022-04-14 07:31:30|286.61|283.73|286.61|283.73|286.61|283.73|286.42|283.54|0
1649921500000|2022-04-14 07:31:40|286.67|283.79|286.61|283.73|286.74|283.86|286.61|283.73|0
1649921510000|2022-04-14 07:31:50|286.74|283.86|287|284.12|287|284.12|286.74|283.86|0
1649921520000|2022-04-14 07:32:00|287.06|284.18|287.25|284.37|287.25|284.37|287.06|284.18|0
1649921530000|2022-04-14 07:32:10|287.19|284.31|287.25|284.37|287.25|284.37|287.06|284.18|0
1649921540000|2022-04-14 07:32:20|287.12|284.24|287.12|284.24|287.12|284.24|287|284.12|0
1649921550000|2022-04-14 07:32:30|287|284.12|287.12|284.24|287.12|284.24|287|284.12|0
1649921560000|2022-04-14 07:32:40|287.18|284.3|287.12|284.24|287.25|284.37|287.12|284.24|0
1649921570000|2022-04-14 07:32:50|287.06|284.18|287.25|284.37|287.25|284.37|287.06|284.18|0
1649921580000|2022-04-14 07:33:00|287.18|284.3|287|284.12|287.18|284.3|287|284.12|0
1649921590000|2022-04-14 07:33:10|287.12|284.24|287.12|284.24|287.12|284.24|287.12|284.24|0
1649921600000|2022-04-14 07:33:20|287.25|284.37|287.12|284.24|287.25|284.37|287.12|284.24|0
1649921610000|2022-04-14 07:33:30|287.25|284.37|287.25|284.37|287.25|284.37|287.12|284.24|0
1649921620000|2022-04-14 07:33:40|287.12|284.24|286.87|283.99|287.12|284.24|286.87|283.99|0
1649921630000|2022-04-14 07:33:50|286.74|283.86|286.93|284.05|286.93|284.05|286.74|283.86|0
1649921640000|2022-04-14 07:34:00|286.87|283.99|286.8|283.92|286.87|283.99|286.74|283.86|0
1649921650000|2022-04-14 07:34:10|286.74|283.86|286.42|283.54|286.74|283.86|286.42|283.54|0
1649921660000|2022-04-14 07:34:20|286.23|283.35|286.23|283.35|286.23|283.35|286.23|283.35|0
1649921670000|2022-04-14 07:34:30|286.1|283.22|286.1|283.22|286.1|283.22|286.1|283.22|0
1649921680000|2022-04-14 07:34:40|286.23|283.35|286.35|283.47|286.35|283.47|286.1|283.22|0
1649921690000|2022-04-14 07:34:50|286.29|283.41|286.16|283.28|286.35|283.47|286.16|283.28|0
1649921700000|2022-04-14 07:35:00|286.23|283.35|286.29|283.41|286.35|283.47|286.23|283.35|0
1649921710000|2022-04-14 07:35:10|286.23|283.35|285.97|283.09|286.23|283.35|285.97|283.09|0
1649921720000|2022-04-14 07:35:20|286.1|283.22|285.84|282.96|286.1|283.22|285.84|282.96|0
1649921730000|2022-04-14 07:35:30|285.97|283.09|285.65|282.77|285.97|283.09|285.65|282.77|0
1649921740000|2022-04-14 07:35:40|285.59|282.71|285.97|283.09|285.97|283.09|285.59|282.71|0
1649921750000|2022-04-14 07:35:50|286.1|283.22|286.35|283.47|286.48|283.6|286.1|283.22|0
1649921760000|2022-04-14 07:36:00|286.23|283.35|286.23|283.35|286.23|283.35|286.1|283.22|0
1649921770000|2022-04-14 07:36:10|286.1|283.22|286.1|283.22|286.1|283.22|286.1|283.22|0
1649921780000|2022-04-14 07:36:20|285.97|283.09|285.97|283.09|285.97|283.09|285.84|282.96|0
1649921790000|2022-04-14 07:36:30|286.03|283.15|285.97|283.09|286.03|283.15|285.97|283.09|0
1649921800000|2022-04-14 07:36:40|286.1|283.22|285.97|283.09|286.1|283.22|285.97|283.09|0
1649921810000|2022-04-14 07:36:50|286.1|283.22|285.97|283.09|286.1|283.22|285.97|283.09|0
1649921820000|2022-04-14 07:37:00|286.1|283.22|286.03|283.15|286.1|283.22|285.9|283.02|0
1649921830000|2022-04-14 07:37:10|285.97|283.09|286.48|283.6|286.48|283.6|285.97|283.09|0
1649921840000|2022-04-14 07:37:20|286.54|283.66|286.61|283.73|286.61|283.73|286.48|283.6|0
1649921850000|2022-04-14 07:37:30|286.67|283.79|286.87|283.99|286.87|283.99|286.67|283.79|0
1649921860000|2022-04-14 07:37:40|286.74|283.86|286.74|283.86|286.74|283.86|286.74|283.86|0
1649921870000|2022-04-14 07:37:50|286.8|283.92|286.8|283.92|286.86|283.98|286.74|283.86|0
1649921880000|2022-04-14 07:38:00|286.74|283.86|286.86|283.98|286.86|283.98|286.74|283.86|0
1649921890000|2022-04-14 07:38:10|286.99|284.11|286.93|284.05|286.99|284.11|286.93|284.05|0
1649921900000|2022-04-14 07:38:20|286.99|284.11|286.99|284.11|287.12|284.24|286.99|284.11|0
1649921910000|2022-04-14 07:38:30|287.05|284.17|287.05|284.17|287.05|284.17|287.05|284.17|0
1649921920000|2022-04-14 07:38:40|287.12|284.24|287.25|284.37|287.25|284.37|287.12|284.24|0
1649921930000|2022-04-14 07:38:50|287.18|284.3|286.93|284.05|287.18|284.3|286.86|283.98|0
1649921940000|2022-04-14 07:39:00|286.86|283.98|286.86|283.98|286.93|284.05|286.86|283.98|0
1649921950000|2022-04-14 07:39:10|286.8|283.92|286.74|283.86|286.8|283.92|286.74|283.86|0
1649921960000|2022-04-14 07:39:20|286.8|283.92|286.61|283.73|286.8|283.92|286.61|283.73|0
1649921970000|2022-04-14 07:39:30|286.74|283.86|286.74|283.86|286.74|283.86|286.67|283.79|0
1649921980000|2022-04-14 07:39:40|286.61|283.73|286.35|283.47|286.67|283.79|286.35|283.47|0
1649921990000|2022-04-14 07:39:50|286.54|283.66|286.48|283.6|286.54|283.66|286.48|283.6|0
1649922000000|2022-04-14 07:40:00|286.54|283.66|286.74|283.86|286.74|283.86|286.54|283.66|0
1649922010000|2022-04-14 07:40:10|286.54|283.66|286.8|283.92|286.8|283.92|286.54|283.66|0
1649922020000|2022-04-14 07:40:20|286.86|283.98|287.12|284.24|287.12|284.24|286.86|283.98|0
1649922030000|2022-04-14 07:40:30|287.18|284.3|287.18|284.3|287.31|284.43|287.18|284.3|0
1649922040000|2022-04-14 07:40:40|287.12|284.24|287.12|284.24|287.12|284.24|287.12|284.24|0
1649922050000|2022-04-14 07:40:50|286.86|283.98|286.99|284.11|286.99|284.11|286.86|283.98|0
1649922060000|2022-04-14 07:41:00|287.12|284.24|287.25|284.37|287.25|284.37|287.12|284.24|0
1649922070000|2022-04-14 07:41:10|287.12|284.24|287.25|284.37|287.25|284.37|287.12|284.24|0
1649922080000|2022-04-14 07:41:20|287.38|284.5|287.38|284.5|287.38|284.5|287.38|284.5|0
1649922090000|2022-04-14 07:41:30|287.25|284.37|287.18|284.3|287.38|284.5|287.18|284.3|0
1649922100000|2022-04-14 07:41:40|287.25|284.37|287.12|284.24|287.25|284.37|287.12|284.24|0
1649922120000|2022-04-14 07:42:00|287.18|284.3|286.74|283.86|287.18|284.3|286.74|283.86|0
1649922130000|2022-04-14 07:42:10|286.61|283.73|286.61|283.73|286.61|283.73|286.61|283.73|0
1649922140000|2022-04-14 07:42:20|286.48|283.6|286.28|283.4|286.48|283.6|286.22|283.34|0
1649922150000|2022-04-14 07:42:30|286.35|283.47|285.87|282.99|286.35|283.47|285.74|282.86|0
1649922160000|2022-04-14 07:42:40|285.74|282.86|285.81|282.93|285.81|282.93|285.74|282.86|0
1649922170000|2022-04-14 07:42:50|285.87|282.99|285.8|282.92|285.87|282.99|285.8|282.92|0
1649922180000|2022-04-14 07:43:00|285.87|282.99|285.63|283.23|285.87|283.23|285.63|282.92|0
1649922210000|2022-04-14 07:43:30|285.76|283.36|285.76|283.36|285.76|283.36|285.76|283.36|0
1649922220000|2022-04-14 07:43:40|285.89|283.49|286.02|283.62|286.02|283.62|285.89|283.49|0
1649922230000|2022-04-14 07:43:50|286.14|283.74|285.89|283.49|286.14|283.74|285.89|283.49|0
1649922240000|2022-04-14 07:44:00|285.95|283.55|285.89|283.49|286.01|283.61|285.82|283.42|0
1649922250000|2022-04-14 07:44:10|285.76|283.36|285.95|283.55|285.95|283.55|285.76|283.36|0
1649922260000|2022-04-14 07:44:20|286.01|283.61|286.01|283.61|286.01|283.61|286.01|283.61|0
1649922270000|2022-04-14 07:44:30|285.82|283.42|285.76|283.36|285.89|283.49|285.76|283.36|0
1649922280000|2022-04-14 07:44:40|285.89|283.49|285.89|283.49|285.89|283.49|285.89|283.49|0
1649922290000|2022-04-14 07:44:50|285.76|283.36|285.89|283.49|285.89|283.49|285.76|283.36|0
1649922300000|2022-04-14 07:45:00|286.01|283.61|286.01|283.61|286.01|283.61|286.01|283.61|0
1649922310000|2022-04-14 07:45:10|286.14|283.74|286.27|283.87|286.27|283.87|286.14|283.74|0
1649922320000|2022-04-14 07:45:20|286.4|284|286.4|284|286.4|284|286.4|284|0
1649922330000|2022-04-14 07:45:30|286.53|284.13|286.53|284.13|286.65|284.25|286.53|284.13|0
1649922340000|2022-04-14 07:45:40|286.65|284.25|286.65|284.25|286.65|284.25|286.53|284.13|0
1649922350000|2022-04-14 07:45:50|286.78|284.38|286.65|284.25|286.78|284.38|286.65|284.25|0
1649922360000|2022-04-14 07:46:00|286.72|284.32|286.72|284.32|286.78|284.38|286.65|284.25|0
1649922370000|2022-04-14 07:46:10|286.78|284.38|286.59|284.19|286.78|284.38|286.53|284.13|0
1649922380000|2022-04-14 07:46:20|286.27|283.87|286.01|283.61|286.27|283.87|286.01|283.61|0
1649922390000|2022-04-14 07:46:30|286.08|283.68|286.01|283.61|286.08|283.68|286.01|283.61|0
1649922400000|2022-04-14 07:46:40|286.14|283.74|286.2|283.8|286.2|283.8|286.14|283.74|0
1649922410000|2022-04-14 07:46:50|286.27|283.87|286.14|283.74|286.27|283.87|286.14|283.74|0
1649922420000|2022-04-14 07:47:00|286.27|283.87|286.14|283.74|286.27|283.87|286.14|283.74|0
1649922430000|2022-04-14 07:47:10|286.2|283.8|285.76|283.36|286.2|283.8|285.76|283.36|0
1649922440000|2022-04-14 07:47:20|285.5|283.1|285.5|283.1|285.5|283.1|285.44|283.04|0
1649922450000|2022-04-14 07:47:30|285.56|283.16|285.76|283.36|285.76|283.36|285.56|283.16|0
1649922460000|2022-04-14 07:47:40|286.01|283.61|286.27|283.87|286.27|283.87|286.01|283.61|0
1649922470000|2022-04-14 07:47:50|286.2|283.8|286.14|283.74|286.2|283.8|286.14|283.74|0
1649922480000|2022-04-14 07:48:00|286.27|283.87|286.2|283.8|286.4|284|286.2|283.8|0
1649922490000|2022-04-14 07:48:10|286.27|283.87|286.4|284|286.4|284|286.27|283.87|0
1649922500000|2022-04-14 07:48:20|286.53|284.13|286.65|284.25|286.65|284.25|286.53|284.13|0
1649922510000|2022-04-14 07:48:30|286.78|284.38|286.65|284.25|286.78|284.38|286.53|284.13|0
1649922520000|2022-04-14 07:48:40|286.53|284.13|286.65|284.25|286.65|284.25|286.53|284.13|0
1649922530000|2022-04-14 07:48:50|286.27|283.87|286.4|284|286.4|284|286.27|283.87|0
1649922550000|2022-04-14 07:49:10|286.27|283.87|286.4|284|286.4|284|286.27|283.87|0
1649922560000|2022-04-14 07:49:20|286.27|283.87|286.4|284|286.4|284|286.27|283.87|0
1649922570000|2022-04-14 07:49:30|286.46|284.06|286.78|284.38|286.78|284.38|286.46|284.06|0
1649922580000|2022-04-14 07:49:40|286.84|284.44|287.04|284.64|287.04|284.64|286.84|284.44|0
1649922590000|2022-04-14 07:49:50|286.91|284.51|286.84|284.44|286.97|284.57|286.84|284.44|0
1649922600000|2022-04-14 07:50:00|286.91|284.51|286.91|284.51|286.91|284.51|286.91|284.51|0
1649922610000|2022-04-14 07:50:10|286.78|284.38|286.78|284.38|286.78|284.38|286.78|284.38|0
1649922620000|2022-04-14 07:50:20|286.65|284.25|286.78|284.38|286.78|284.38|286.65|284.25|0
1649922630000|2022-04-14 07:50:30|286.91|284.51|286.78|284.38|286.91|284.51|286.78|284.38|0
1649922640000|2022-04-14 07:50:40|286.91|284.51|286.78|284.38|286.91|284.51|286.65|284.25|0
1649922650000|2022-04-14 07:50:50|286.65|284.25|286.78|284.38|286.78|284.38|286.65|284.25|0
1649922660000|2022-04-14 07:51:00|286.65|284.25|286.65|284.25|286.65|284.25|286.65|284.25|0
1649922670000|2022-04-14 07:51:10|286.52|284.12|286.46|284.06|286.52|284.12|286.46|284.06|0
1649922680000|2022-04-14 07:51:20|286.4|284|286.59|284.19|286.59|284.19|286.4|284|0
1649922690000|2022-04-14 07:51:30|286.65|284.25|286.52|284.12|286.65|284.25|286.52|284.12|0
1649922710000|2022-04-14 07:51:50|286.59|284.19|286.59|284.19|286.59|284.19|286.59|284.19|0
1649922720000|2022-04-14 07:52:00|286.65|284.25|286.65|284.25|286.65|284.25|286.52|284.12|0
1649922730000|2022-04-14 07:52:10|286.78|284.38|286.52|284.12|286.78|284.38|286.52|284.12|0
1649922740000|2022-04-14 07:52:20|286.65|284.25|286.65|284.25|286.65|284.25|286.52|284.12|0
1649922750000|2022-04-14 07:52:30|286.52|284.12|286.52|284.12|286.52|284.12|286.52|284.12|0
1649922760000|2022-04-14 07:52:40|286.65|284.25|286.46|284.06|286.65|284.25|286.46|284.06|0
1649922770000|2022-04-14 07:52:50|286.52|284.12|286.4|284|286.52|284.12|286.4|284|0
1649922790000|2022-04-14 07:53:10|286.46|284.06|286.46|284.06|286.46|284.06|286.46|284.06|0
1649922800000|2022-04-14 07:53:20|286.52|284.12|286.58|284.18|286.58|284.18|286.52|284.12|0
1649922810000|2022-04-14 07:53:30|286.52|284.12|286.46|284.06|286.52|284.12|286.46|284.06|0
1649922820000|2022-04-14 07:53:40|286.4|284|286.46|284.06|286.52|284.12|286.4|284|0
1649922830000|2022-04-14 07:53:50|286.39|283.99|286.14|283.74|286.39|283.99|286.14|283.74|0
1649922840000|2022-04-14 07:54:00|286.01|283.61|286.01|283.61|286.01|283.61|286.01|283.61|0
1649922850000|2022-04-14 07:54:10|285.94|283.54|285.75|283.35|285.94|283.54|285.75|283.35|0
1649922860000|2022-04-14 07:54:20|285.88|283.48|285.88|283.48|285.88|283.48|285.88|283.48|0
1649922870000|2022-04-14 07:54:30|286.01|283.61|285.88|283.48|286.01|283.61|285.88|283.48|0
1649922880000|2022-04-14 07:54:40|285.75|283.35|285.75|283.35|285.75|283.35|285.75|283.35|0
1649922890000|2022-04-14 07:54:50|285.88|283.48|286.07|283.67|286.07|283.67|285.88|283.48|0
1649922900000|2022-04-14 07:55:00|286.2|283.8|286.2|283.8|286.27|283.87|286.2|283.8|0
1649922910000|2022-04-14 07:55:10|286.27|283.87|286.14|283.74|286.27|283.87|286.14|283.74|0
1649922920000|2022-04-14 07:55:20|286.01|283.61|285.88|283.48|286.01|283.61|285.88|283.48|0
1649922930000|2022-04-14 07:55:30|285.75|283.35|285.75|283.35|285.88|283.48|285.75|283.35|0
1649922940000|2022-04-14 07:55:40|285.69|283.29|285.75|283.35|285.75|283.35|285.69|283.29|0
1649922950000|2022-04-14 07:55:50|285.69|283.29|285.69|283.29|285.69|283.29|285.69|283.29|0
1649922960000|2022-04-14 07:56:00|285.5|283.1|285.24|282.84|285.5|283.1|285.24|282.84|0
1649922970000|2022-04-14 07:56:10|284.99|282.59|284.99|282.59|284.99|282.59|284.99|282.59|0
1649922980000|2022-04-14 07:56:20|285.11|282.71|285.24|282.84|285.24|282.84|285.11|282.71|0
1649922990000|2022-04-14 07:56:30|285.37|282.97|285.63|283.23|285.63|283.23|285.37|282.97|0
1649923000000|2022-04-14 07:56:40|285.75|283.35|285.88|283.48|285.88|283.48|285.75|283.35|0
1649923010000|2022-04-14 07:56:50|285.81|283.41|285.63|283.23|285.81|283.41|285.63|283.23|0
1649923020000|2022-04-14 07:57:00|285.43|283.03|285.5|283.1|285.5|283.1|285.43|283.03|0
1649923040000|2022-04-14 07:57:20|285.43|283.03|285.5|283.1|285.5|283.1|285.43|283.03|0
1649923050000|2022-04-14 07:57:30|285.56|283.16|285.5|283.1|285.56|283.16|285.5|283.1|0
1649923060000|2022-04-14 07:57:40|285.63|283.23|285.75|283.35|285.75|283.35|285.63|283.23|0
1649923080000|2022-04-14 07:58:00|285.81|283.41|285.62|283.22|285.81|283.41|285.62|283.22|0
1649923090000|2022-04-14 07:58:10|285.75|283.35|285.75|283.35|285.75|283.35|285.75|283.35|0
1649923110000|2022-04-14 07:58:30|285.62|283.22|285.62|283.22|285.62|283.22|285.62|283.22|0
1649923130000|2022-04-14 07:58:50|285.75|283.35|285.75|283.35|285.75|283.35|285.75|283.35|0
1649923140000|2022-04-14 07:59:00|285.62|283.22|285.69|283.29|285.69|283.29|285.62|283.22|0
1649923150000|2022-04-14 07:59:10|285.88|283.48|286.01|283.61|286.14|283.74|285.88|283.48|0
1649923160000|2022-04-14 07:59:20|285.94|283.54|286.14|283.74|286.14|283.74|285.94|283.54|0
1649923170000|2022-04-14 07:59:30|286.07|283.67|286.14|283.74|286.26|283.86|286.01|283.61|0
1649923180000|2022-04-14 07:59:40|286.01|283.61|286.14|283.74|286.14|283.74|286.01|283.61|0
1649923190000|2022-04-14 07:59:50|286.26|283.86|286.01|283.61|286.26|283.86|286.01|283.61|0
1649923200000|2022-04-14 08:00:00|286.07|283.67|286.2|283.8|286.2|283.8|286.07|283.67|0
1649923210000|2022-04-14 08:00:10|286.14|283.74|286.26|283.86|286.26|283.86|286.14|283.74|0
1649923220000|2022-04-14 08:00:20|286.14|283.74|285.88|283.48|286.14|283.74|285.88|283.48|0
1649923230000|2022-04-14 08:00:30|285.94|283.54|285.94|283.54|285.94|283.54|285.94|283.54|0
1649923240000|2022-04-14 08:00:40|286.01|283.61|286.39|283.99|286.39|283.99|286.01|283.61|0
1649923250000|2022-04-14 08:00:50|286.52|284.12|286.26|283.86|286.52|284.12|286.26|283.86|0
1649923260000|2022-04-14 08:01:00|286.01|283.61|286.01|283.61|286.07|283.67|286.01|283.61|0
1649923270000|2022-04-14 08:01:10|285.88|283.48|286.14|283.74|286.14|283.74|285.88|283.48|0
1649923280000|2022-04-14 08:01:20|286.26|283.86|286.07|283.67|286.26|283.86|286.07|283.67|0
1649923290000|2022-04-14 08:01:30|286.01|283.61|286.14|283.74|286.14|283.74|286.01|283.61|0
1649923300000|2022-04-14 08:01:40|286.01|283.61|286.01|283.61|286.01|283.61|286.01|283.61|0
1649923310000|2022-04-14 08:01:50|286.14|283.74|286.14|283.74|286.14|283.74|286.14|283.74|0
1649923320000|2022-04-14 08:02:00|286.01|283.61|286.01|283.61|286.01|283.61|286.01|283.61|0
1649923330000|2022-04-14 08:02:10|286.07|283.67|286.01|283.61|286.07|283.67|286.01|283.61|0
1649923340000|2022-04-14 08:02:20|286.14|283.74|286.14|283.74|286.14|283.74|286.14|283.74|0
1649923350000|2022-04-14 08:02:30|286.26|283.86|286.26|283.86|286.26|283.86|286.26|283.86|0
1649923360000|2022-04-14 08:02:40|286.32|283.92|286.26|283.86|286.39|283.99|286.26|283.86|0
1649923370000|2022-04-14 08:02:50|286.32|283.92|286.32|283.92|286.39|283.99|286.32|283.92|0
1649923380000|2022-04-14 08:03:00|286.13|283.73|285.88|283.48|286.13|283.73|285.88|283.48|0
1649923390000|2022-04-14 08:03:10|285.75|283.35|285.75|283.35|285.75|283.35|285.75|283.35|0
1649923400000|2022-04-14 08:03:20|285.62|283.22|285.49|283.09|285.62|283.22|285.49|283.09|0
1649923410000|2022-04-14 08:03:30|285.37|282.97|285.11|282.71|285.37|282.97|285.11|282.71|0
1649923420000|2022-04-14 08:03:40|285.24|282.84|285.24|282.84|285.24|282.84|285.11|282.71|0
1649923440000|2022-04-14 08:04:00|285.11|282.71|284.6|282.2|285.11|282.71|284.47|282.07|0
1649923450000|2022-04-14 08:04:10|284.47|282.07|284.47|282.07|284.47|282.07|284.34|281.94|0
1649923460000|2022-04-14 08:04:20|284.41|282.01|284.34|281.94|284.47|282.07|284.34|281.94|0
1649923470000|2022-04-14 08:04:30|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1649923480000|2022-04-14 08:04:40|284.6|282.2|284.6|282.2|284.6|282.2|284.6|282.2|0
1649923500000|2022-04-14 08:05:00|284.47|282.07|284.73|282.33|284.73|282.33|284.47|282.07|0
1649923510000|2022-04-14 08:05:10|284.85|282.45|284.98|282.58|284.98|282.58|284.85|282.45|0
1649923520000|2022-04-14 08:05:20|285.11|282.71|285.24|282.84|285.37|282.97|285.11|282.71|0
1649923530000|2022-04-14 08:05:30|285.37|282.97|285.24|282.84|285.37|282.97|285.24|282.84|0
1649923540000|2022-04-14 08:05:40|285.11|282.71|285.11|282.71|285.11|282.71|285.11|282.71|0
1649923550000|2022-04-14 08:05:50|284.79|282.39|284.85|282.45|284.85|282.45|284.79|282.39|0
1649923560000|2022-04-14 08:06:00|284.92|282.52|284.92|282.52|284.92|282.52|284.85|282.45|0
1649923570000|2022-04-14 08:06:10|284.85|282.45|285.11|282.71|285.11|282.71|284.85|282.45|0
1649923580000|2022-04-14 08:06:20|285.04|282.64|284.98|282.58|285.11|282.71|284.98|282.58|0
1649923600000|2022-04-14 08:06:40|285.11|282.71|284.98|282.58|285.11|282.71|284.98|282.58|0
1649923610000|2022-04-14 08:06:50|285.04|282.64|284.98|282.58|285.11|282.71|284.98|282.58|0
1649923620000|2022-04-14 08:07:00|285.04|282.64|284.98|282.58|285.04|282.64|284.98|282.58|0
1649923630000|2022-04-14 08:07:10|284.92|282.52|284.92|282.52|284.92|282.52|284.92|282.52|0
1649923640000|2022-04-14 08:07:20|284.98|282.58|285.11|282.71|285.11|282.71|284.98|282.58|0
1649923650000|2022-04-14 08:07:30|284.98|282.58|285.24|282.84|285.24|282.84|284.98|282.58|0
1649923660000|2022-04-14 08:07:40|285.37|282.97|285.3|282.9|285.37|282.97|285.24|282.84|0
1649923670000|2022-04-14 08:07:50|285.36|282.96|285.62|283.22|285.62|283.22|285.36|282.96|0
1649923680000|2022-04-14 08:08:00|285.88|283.48|285.88|283.48|285.88|283.48|285.75|283.35|0
1649923690000|2022-04-14 08:08:10|285.94|283.54|285.81|283.41|285.94|283.54|285.81|283.41|0
1649923700000|2022-04-14 08:08:20|285.88|283.48|286|283.6|286|283.6|285.88|283.48|0
1649923710000|2022-04-14 08:08:30|286.07|283.67|286.13|283.73|286.13|283.73|286.07|283.67|0
1649923720000|2022-04-14 08:08:40|286.07|283.67|286.45|284.05|286.45|284.05|286.07|283.67|0
1649923730000|2022-04-14 08:08:50|286.64|284.24|286.39|283.99|286.64|284.24|286.39|283.99|0
1649923740000|2022-04-14 08:09:00|286.45|284.05|286.64|284.24|286.64|284.24|286.45|284.05|0
1649923750000|2022-04-14 08:09:10|286.9|284.5|286.77|284.37|286.9|284.5|286.77|284.37|0
1649923760000|2022-04-14 08:09:20|286.64|284.24|286.77|284.37|286.77|284.37|286.64|284.24|0
1649923770000|2022-04-14 08:09:30|286.64|284.24|286.77|284.37|286.77|284.37|286.64|284.24|0
1649923780000|2022-04-14 08:09:40|286|283.6|285.62|283.22|286|283.6|285.62|283.22|0
1649923800000|2022-04-14 08:10:00|285.88|283.48|285.88|283.48|285.88|283.48|285.75|283.35|0
1649923810000|2022-04-14 08:10:10|285.75|283.35|285.88|283.48|285.88|283.48|285.75|283.35|0
1649923820000|2022-04-14 08:10:20|286|283.6|285.88|283.48|286|283.6|285.81|283.41|0
1649923830000|2022-04-14 08:10:30|286.13|283.73|286.19|283.79|286.19|283.79|286.13|283.73|0
1649923840000|2022-04-14 08:10:40|286.26|283.86|286.13|283.73|286.39|283.99|286.13|283.73|0
1649923850000|2022-04-14 08:10:50|286.26|283.86|286.26|283.86|286.26|283.86|286.26|283.86|0
1649923860000|2022-04-14 08:11:00|286.32|283.92|286.32|283.92|286.32|283.92|286.32|283.92|0
1649923870000|2022-04-14 08:11:10|286.39|283.99|286.26|283.86|286.39|283.99|286.26|283.86|0
1649923880000|2022-04-14 08:11:20|286.13|283.73|286|283.6|286.13|283.73|286|283.6|0
1649923890000|2022-04-14 08:11:30|285.88|283.48|285.55|283.15|285.88|283.48|285.49|283.09|0
1649923900000|2022-04-14 08:11:40|285.49|283.09|285.75|283.35|285.75|283.35|285.49|283.09|0
1649923910000|2022-04-14 08:11:50|285.62|283.22|285.87|283.47|285.87|283.47|285.62|283.22|0
1649923920000|2022-04-14 08:12:00|286.06|283.66|286.13|283.73|286.13|283.73|286.06|283.66|0
1649923930000|2022-04-14 08:12:10|286.06|283.66|285.81|283.41|286.06|283.66|285.81|283.41|0
1649923940000|2022-04-14 08:12:20|285.75|283.35|285.94|283.54|285.94|283.54|285.75|283.35|0
1649923950000|2022-04-14 08:12:30|285.87|283.47|285.81|283.41|285.94|283.54|285.75|283.35|0
1649923960000|2022-04-14 08:12:40|285.75|283.35|285.87|283.47|285.87|283.47|285.75|283.35|0
1649923970000|2022-04-14 08:12:50|285.94|283.54|286|283.6|286|283.6|285.94|283.54|0
1649923980000|2022-04-14 08:13:00|286.13|283.73|286.13|283.73|286.19|283.79|286.13|283.73|0
1649923990000|2022-04-14 08:13:10|286.06|283.66|286.13|283.73|286.13|283.73|286.06|283.66|0
1649924000000|2022-04-14 08:13:20|286.39|283.99|286.39|283.99|286.39|283.99|286.26|283.86|0
1649924010000|2022-04-14 08:13:30|286.32|283.92|286.32|283.92|286.32|283.92|286.32|283.92|0
1649924020000|2022-04-14 08:13:40|286.39|283.99|286.39|283.99|286.39|283.99|286.32|283.92|0
1649924030000|2022-04-14 08:13:50|286.51|284.11|286.39|283.99|286.51|284.11|286.39|283.99|0
1649924040000|2022-04-14 08:14:00|286.45|284.05|286.51|284.11|286.51|284.11|286.39|283.99|0
1649924050000|2022-04-14 08:14:10|286.39|283.99|286.39|283.99|286.51|284.11|286.39|283.99|0
1649924060000|2022-04-14 08:14:20|286.51|284.11|286.13|283.73|286.51|284.11|286.13|283.73|0
1649924070000|2022-04-14 08:14:30|286.19|283.79|286.13|283.73|286.19|283.79|286.13|283.73|0
1649924080000|2022-04-14 08:14:40|286.06|283.66|286.06|283.66|286.06|283.66|286.06|283.66|0
1649924090000|2022-04-14 08:14:50|286.13|283.73|286.13|283.73|286.13|283.73|286.13|283.73|0
1649924100000|2022-04-14 08:15:00|286.26|283.86|286.39|283.99|286.39|283.99|286.26|283.86|0
1649924110000|2022-04-14 08:15:10|286.45|284.05|286.39|283.99|286.45|284.05|286.39|283.99|0
1649924120000|2022-04-14 08:15:20|286.51|284.11|286.39|283.99|286.51|284.11|286.39|283.99|0
1649924130000|2022-04-14 08:15:30|286.51|284.11|286.64|284.24|286.64|284.24|286.51|284.11|0
1649924140000|2022-04-14 08:15:40|285.87|283.47|286|283.6|286|283.6|285.87|283.47|0
1649924150000|2022-04-14 08:15:50|285.87|283.47|285.93|283.53|285.93|283.53|285.87|283.47|0
1649924160000|2022-04-14 08:16:00|285.87|283.47|285.87|283.47|285.87|283.47|285.87|283.47|0
1649924170000|2022-04-14 08:16:10|286|283.6|285.87|283.47|286|283.6|285.87|283.47|0
1649924180000|2022-04-14 08:16:20|286|283.6|286.13|283.73|286.13|283.73|286|283.6|0
1649924190000|2022-04-14 08:16:30|286|283.6|286|283.6|286|283.6|286|283.6|0
1649924200000|2022-04-14 08:16:40|285.87|283.47|286.06|283.66|286.06|283.66|285.87|283.47|0
1649924210000|2022-04-14 08:16:50|286.13|283.73|286|283.6|286.13|283.73|286|283.6|0
1649924230000|2022-04-14 08:17:10|286.13|283.73|285.87|283.47|286.13|283.73|285.87|283.47|0
1649924240000|2022-04-14 08:17:20|286|283.6|286|283.6|286|283.6|286|283.6|0
1649924250000|2022-04-14 08:17:30|286.13|283.73|286.19|283.79|286.19|283.79|286.13|283.73|0
1649924260000|2022-04-14 08:17:40|286.26|283.86|286.26|283.86|286.26|283.86|286.26|283.86|0
1649924280000|2022-04-14 08:18:00|285.87|283.47|286|283.6|286|283.6|285.87|283.47|0
1649924290000|2022-04-14 08:18:10|285.74|283.34|285.74|283.34|285.74|283.34|285.74|283.34|0
1649924320000|2022-04-14 08:18:40|285.62|283.22|285.62|283.22|285.74|283.34|285.62|283.22|0
1649924330000|2022-04-14 08:18:50|285.74|283.34|285.36|282.96|285.74|283.34|285.36|282.96|0
1649924340000|2022-04-14 08:19:00|285.42|283.02|285.49|283.09|285.49|283.09|285.42|283.02|0
1649924350000|2022-04-14 08:19:10|285.55|283.15|285.87|283.47|285.87|283.47|285.55|283.15|0
1649924360000|2022-04-14 08:19:20|285.62|283.22|285.62|283.22|285.62|283.22|285.62|283.22|0
1649924370000|2022-04-14 08:19:30|285.74|283.34|285.49|283.09|285.87|283.47|285.49|283.09|0
1649924380000|2022-04-14 08:19:40|285.62|283.22|285.62|283.22|285.62|283.22|285.62|283.22|0
1649924390000|2022-04-14 08:19:50|285.49|283.09|285.49|283.09|285.49|283.09|285.36|282.96|0
1649924400000|2022-04-14 08:20:00|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1649924410000|2022-04-14 08:20:10|285.23|282.83|285.23|282.83|285.23|282.83|285.23|282.83|0
1649924420000|2022-04-14 08:20:20|285.36|282.96|285.49|283.09|285.49|283.09|285.36|282.96|0
1649924430000|2022-04-14 08:20:30|285.42|283.02|285.49|283.09|285.49|283.09|285.42|283.02|0
1649924440000|2022-04-14 08:20:40|285.62|283.22|285.62|283.22|285.62|283.22|285.62|283.22|0
1649924450000|2022-04-14 08:20:50|285.49|283.09|285.23|282.83|285.49|283.09|285.23|282.83|0
1649924460000|2022-04-14 08:21:00|285.1|282.7|285.1|282.7|285.1|282.7|284.85|282.45|0
1649924470000|2022-04-14 08:21:10|284.98|282.58|285.1|282.7|285.1|282.7|284.98|282.58|0
1649924490000|2022-04-14 08:21:30|285.23|282.83|285.49|283.09|285.49|283.09|285.23|282.83|0
1649924500000|2022-04-14 08:21:40|285.36|282.96|285.74|283.34|285.74|283.34|285.36|282.96|0
1649924510000|2022-04-14 08:21:50|285.61|283.21|285.49|283.09|285.61|283.21|285.49|283.09|0
1649924520000|2022-04-14 08:22:00|285.61|283.21|285.68|283.28|285.68|283.28|285.61|283.21|0
1649924530000|2022-04-14 08:22:10|285.74|283.34|285.8|283.4|285.8|283.4|285.74|283.34|0
1649924540000|2022-04-14 08:22:20|285.74|283.34|285.49|283.09|285.74|283.34|285.49|283.09|0
1649924550000|2022-04-14 08:22:30|285.61|283.21|285.49|283.09|285.61|283.21|285.49|283.09|0
1649924560000|2022-04-14 08:22:40|285.23|282.83|285.16|282.76|285.23|282.83|285.1|282.7|0
1649924570000|2022-04-14 08:22:50|284.98|282.58|285.04|282.64|285.04|282.64|284.98|282.58|0
1649924580000|2022-04-14 08:23:00|285.1|282.7|285.23|282.83|285.23|282.83|285.1|282.7|0
1649924600000|2022-04-14 08:23:20|285.29|282.89|285.36|282.96|285.36|282.96|285.29|282.89|0
1649924610000|2022-04-14 08:23:30|285.29|282.89|285.16|282.76|285.29|282.89|285.1|282.7|0
1649924620000|2022-04-14 08:23:40|285.1|282.7|285.1|282.7|285.1|282.7|285.1|282.7|0
1649924630000|2022-04-14 08:23:50|285.23|282.83|285.29|282.89|285.29|282.89|285.23|282.83|0
1649924640000|2022-04-14 08:24:00|285.23|282.83|285.23|282.83|285.23|282.83|285.23|282.83|0
1649924650000|2022-04-14 08:24:10|285.16|282.76|285.1|282.7|285.16|282.76|285.1|282.7|0
1649924660000|2022-04-14 08:24:20|285.23|282.83|285.23|282.83|285.23|282.83|285.23|282.83|0
1649924670000|2022-04-14 08:24:30|285.1|282.7|285.23|282.83|285.23|282.83|284.97|282.57|0
1649924690000|2022-04-14 08:24:50|285.1|282.7|285.1|282.7|285.1|282.7|285.1|282.7|0
1649924700000|2022-04-14 08:25:00|284.97|282.57|284.91|282.51|284.97|282.57|284.85|282.45|0
1649924710000|2022-04-14 08:25:10|284.97|282.57|284.72|282.32|284.97|282.57|284.72|282.32|0
1649924720000|2022-04-14 08:25:20|284.65|282.25|284.72|282.32|284.72|282.32|284.65|282.25|0
1649924730000|2022-04-14 08:25:30|284.85|282.45|284.72|282.32|284.85|282.45|284.59|282.19|0
1649924740000|2022-04-14 08:25:40|284.59|282.19|284.52|282.12|284.59|282.19|284.46|282.06|0
1649924750000|2022-04-14 08:25:50|284.46|282.06|284.34|281.94|284.46|282.06|284.34|281.94|0
1649924760000|2022-04-14 08:26:00|284.4|282|284.21|281.81|284.4|282|284.21|281.81|0
1649924770000|2022-04-14 08:26:10|284.4|282|284.08|281.68|284.4|282|284.08|281.68|0
1649924780000|2022-04-14 08:26:20|284.01|281.61|283.76|281.36|284.01|281.61|283.76|281.36|0
1649924790000|2022-04-14 08:26:30|283.57|281.17|283.32|280.92|283.57|281.17|283.32|280.92|0
1649924800000|2022-04-14 08:26:40|283.25|280.85|283.25|280.85|283.25|280.85|283.25|280.85|0
1649924810000|2022-04-14 08:26:50|283.32|280.92|283.19|280.79|283.32|280.92|283.19|280.79|0
1649924820000|2022-04-14 08:27:00|283.32|280.92|283.19|280.79|283.32|280.92|283.19|280.79|0
1649924850000|2022-04-14 08:27:30|283.31|280.91|283.31|280.91|283.31|280.91|283.31|280.91|0
1649924860000|2022-04-14 08:27:40|283.38|280.98|283.44|281.04|283.44|281.04|283.31|280.91|0
1649924870000|2022-04-14 08:27:50|283.38|280.98|283.19|280.79|283.38|280.98|283.19|280.79|0
1649924880000|2022-04-14 08:28:00|283.31|280.91|283.38|280.98|283.38|280.98|283.31|280.91|0
1649924890000|2022-04-14 08:28:10|283.19|280.79|283.19|280.79|283.19|280.79|283.19|280.79|0
1649924900000|2022-04-14 08:28:20|283.31|280.91|283.25|280.85|283.31|280.91|283.19|280.79|0
1649924910000|2022-04-14 08:28:30|283.31|280.91|283.44|281.04|283.44|281.04|283.31|280.91|0
1649924920000|2022-04-14 08:28:40|283.57|281.17|283.63|281.23|283.63|281.23|283.57|281.17|0
1649924930000|2022-04-14 08:28:50|283.57|281.17|283.82|281.42|283.95|281.55|283.57|281.17|0
1649924940000|2022-04-14 08:29:00|283.95|281.55|284.08|281.68|284.08|281.68|283.95|281.55|0
1649924950000|2022-04-14 08:29:10|284.14|281.74|284.21|281.81|284.33|281.93|284.14|281.74|0
1649924960000|2022-04-14 08:29:20|283.95|281.55|284.08|281.68|284.08|281.68|283.95|281.55|0
1649924970000|2022-04-14 08:29:30|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1649924980000|2022-04-14 08:29:40|284.08|281.68|284.08|281.68|284.08|281.68|284.08|281.68|0
1649924990000|2022-04-14 08:29:50|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1649925000000|2022-04-14 08:30:00|283.82|281.42|283.82|281.42|283.88|281.48|283.82|281.42|0
1649925010000|2022-04-14 08:30:10|283.95|281.55|284.08|281.68|284.08|281.68|283.88|281.48|0
1649925020000|2022-04-14 08:30:20|283.95|281.55|283.88|281.48|283.95|281.55|283.82|281.42|0
1649925030000|2022-04-14 08:30:30|283.82|281.42|283.7|281.3|283.82|281.42|283.7|281.3|0
1649925040000|2022-04-14 08:30:40|283.57|281.17|283.57|281.17|283.57|281.17|283.57|281.17|0
1649925050000|2022-04-14 08:30:50|283.7|281.3|283.5|281.1|283.7|281.3|283.5|281.1|0
1649925060000|2022-04-14 08:31:00|283.57|281.17|283.5|281.1|283.57|281.17|283.5|281.1|0
1649925070000|2022-04-14 08:31:10|283.44|281.04|283.31|280.91|283.44|281.04|283.31|280.91|0
1649925080000|2022-04-14 08:31:20|283.37|280.97|283.37|280.97|283.37|280.97|283.37|280.97|0
1649925090000|2022-04-14 08:31:30|283.44|281.04|283.44|281.04|283.44|281.04|283.37|280.97|0
1649925100000|2022-04-14 08:31:40|283.5|281.1|283.7|281.3|283.7|281.3|283.5|281.1|0
1649925110000|2022-04-14 08:31:50|283.82|281.42|284.01|281.61|284.01|281.61|283.82|281.42|0
1649925120000|2022-04-14 08:32:00|284.08|281.68|284.08|281.68|284.08|281.68|284.08|281.68|0
1649925130000|2022-04-14 08:32:10|284.01|281.61|284.14|281.74|284.14|281.74|284.01|281.61|0
1649925140000|2022-04-14 08:32:20|284.21|281.81|283.69|281.29|284.21|281.81|283.69|281.29|0
1649925150000|2022-04-14 08:32:30|283.76|281.36|283.69|281.29|283.82|281.42|283.69|281.29|0
1649925160000|2022-04-14 08:32:40|283.76|281.36|283.69|281.29|283.76|281.36|283.69|281.29|0
1649925170000|2022-04-14 08:32:50|283.82|281.42|283.69|281.29|283.82|281.42|283.69|281.29|0
1649925180000|2022-04-14 08:33:00|283.82|281.42|283.95|281.55|283.95|281.55|283.82|281.42|0
1649925190000|2022-04-14 08:33:10|283.82|281.42|283.95|281.55|283.95|281.55|283.82|281.42|0
1649925200000|2022-04-14 08:33:20|284.01|281.61|283.76|281.36|284.01|281.61|283.76|281.36|0
1649925210000|2022-04-14 08:33:30|283.69|281.29|283.57|281.17|283.69|281.29|283.57|281.17|0
1649925220000|2022-04-14 08:33:40|283.44|281.04|283.44|281.04|283.44|281.04|283.31|280.91|0
1649925230000|2022-04-14 08:33:50|283.37|280.97|283.31|280.91|283.44|281.04|283.31|280.91|0
1649925240000|2022-04-14 08:34:00|283.44|281.04|283.44|281.04|283.44|281.04|283.31|280.91|0
1649925250000|2022-04-14 08:34:10|283.57|281.17|283.44|281.04|283.57|281.17|283.44|281.04|0
1649925260000|2022-04-14 08:34:20|283.31|280.91|283.31|280.91|283.31|280.91|283.31|280.91|0
1649925270000|2022-04-14 08:34:30|283.44|281.04|283.44|281.04|283.57|281.17|283.44|281.04|0
1649925280000|2022-04-14 08:34:40|283.57|281.17|283.69|281.29|283.69|281.29|283.57|281.17|0
1649925290000|2022-04-14 08:34:50|283.82|281.42|283.69|281.29|283.82|281.42|283.69|281.29|0
1649925300000|2022-04-14 08:35:00|283.57|281.17|283.63|281.23|283.63|281.23|283.57|281.17|0
1649925310000|2022-04-14 08:35:10|283.69|281.29|283.69|281.29|283.82|281.42|283.69|281.29|0
1649925320000|2022-04-14 08:35:20|283.82|281.42|283.82|281.42|283.82|281.42|283.69|281.29|0
1649925330000|2022-04-14 08:35:30|283.69|281.29|283.82|281.42|283.82|281.42|283.69|281.29|0
1649925340000|2022-04-14 08:35:40|283.44|281.04|283.44|281.04|283.44|281.04|283.44|281.04|0
1649925350000|2022-04-14 08:35:50|283.57|281.17|283.57|281.17|283.57|281.17|283.5|281.1|0
1649925380000|2022-04-14 08:36:20|283.44|281.04|283.44|281.04|283.44|281.04|283.44|281.04|0
1649925390000|2022-04-14 08:36:30|283.5|281.1|283.57|281.17|283.57|281.17|283.44|281.04|0
1649925400000|2022-04-14 08:36:40|283.63|281.23|283.69|281.29|283.69|281.29|283.63|281.23|0
1649925410000|2022-04-14 08:36:50|283.57|281.17|283.57|281.17|283.57|281.17|283.57|281.17|0
1649925440000|2022-04-14 08:37:20|283.69|281.29|283.69|281.29|283.69|281.29|283.57|281.17|0
1649925450000|2022-04-14 08:37:30|283.82|281.42|283.57|281.17|283.82|281.42|283.57|281.17|0
1649925460000|2022-04-14 08:37:40|283.63|281.23|283.63|281.23|283.63|281.23|283.63|281.23|0
1649925470000|2022-04-14 08:37:50|283.69|281.29|283.69|281.29|283.82|281.42|283.69|281.29|0
1649925480000|2022-04-14 08:38:00|283.82|281.42|283.88|281.48|283.88|281.48|283.82|281.42|0
1649925490000|2022-04-14 08:38:10|283.82|281.42|283.82|281.42|283.88|281.48|283.82|281.42|0
1649925510000|2022-04-14 08:38:30|283.69|281.29|283.75|281.35|283.82|281.42|283.69|281.29|0
1649925520000|2022-04-14 08:38:40|283.82|281.42|283.69|281.29|283.82|281.42|283.69|281.29|0
1649925530000|2022-04-14 08:38:50|283.63|281.23|283.44|281.04|283.63|281.23|283.44|281.04|0
1649925540000|2022-04-14 08:39:00|283.31|280.91|283.31|280.91|283.31|280.91|283.24|280.84|0
1649925560000|2022-04-14 08:39:20|283.44|281.04|283.44|281.04|283.44|281.04|283.44|281.04|0
1649925570000|2022-04-14 08:39:30|283.56|281.16|283.69|281.29|283.69|281.29|283.56|281.16|0
1649925590000|2022-04-14 08:39:50|283.56|281.16|283.69|281.29|283.69|281.29|283.56|281.16|0
1649925600000|2022-04-14 08:40:00|283.56|281.16|283.69|281.29|283.69|281.29|283.56|281.16|0
1649925610000|2022-04-14 08:40:10|283.82|281.42|283.82|281.42|283.82|281.42|283.69|281.29|0
1649925640000|2022-04-14 08:40:40|283.69|281.29|283.69|281.29|283.69|281.29|283.69|281.29|0
1649925650000|2022-04-14 08:40:50|283.75|281.35|283.88|281.48|283.88|281.48|283.75|281.35|0
1649925660000|2022-04-14 08:41:00|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1649925670000|2022-04-14 08:41:10|283.95|281.55|283.95|281.55|283.95|281.55|283.95|281.55|0
1649925680000|2022-04-14 08:41:20|284.07|281.67|284.07|281.67|284.07|281.67|284.07|281.67|0
1649925700000|2022-04-14 08:41:40|284.2|281.8|284.33|281.93|284.33|281.93|284.2|281.8|0
1649925710000|2022-04-14 08:41:50|284.46|282.06|284.58|282.18|284.58|282.18|284.46|282.06|0
1649925730000|2022-04-14 08:42:10|284.52|282.12|284.33|281.93|284.52|282.12|284.33|281.93|0
1649925750000|2022-04-14 08:42:30|284.2|281.8|284.2|281.8|284.2|281.8|284.2|281.8|0
1649925760000|2022-04-14 08:42:40|284.26|281.86|284.33|281.93|284.33|281.93|284.26|281.86|0
1649925770000|2022-04-14 08:42:50|284.26|281.86|284.26|281.86|284.26|281.86|284.2|281.8|0
1649925780000|2022-04-14 08:43:00|284.33|281.93|284.46|282.06|284.46|282.06|284.2|281.8|0
1649925790000|2022-04-14 08:43:10|284.33|281.93|284.58|282.18|284.58|282.18|284.33|281.93|0
1649925800000|2022-04-14 08:43:20|284.52|282.12|284.71|282.31|284.71|282.31|284.52|282.12|0
1649925810000|2022-04-14 08:43:30|284.58|282.18|284.77|282.37|284.77|282.37|284.58|282.18|0
1649925820000|2022-04-14 08:43:40|284.71|282.31|284.84|282.44|284.84|282.44|284.71|282.31|0
1649925830000|2022-04-14 08:43:50|284.97|282.57|284.84|282.44|284.97|282.57|284.84|282.44|0
1649925840000|2022-04-14 08:44:00|284.9|282.5|284.84|282.44|284.9|282.5|284.84|282.44|0
1649925850000|2022-04-14 08:44:10|284.97|282.57|285.03|282.63|285.03|282.63|284.97|282.57|0
1649925860000|2022-04-14 08:44:20|285.09|282.69|285.22|282.82|285.22|282.82|285.09|282.69|0
1649925870000|2022-04-14 08:44:30|285.09|282.69|285.22|282.82|285.22|282.82|285.09|282.69|0
1649925880000|2022-04-14 08:44:40|285.15|282.75|285.15|282.75|285.15|282.75|285.09|282.69|0
1649925890000|2022-04-14 08:44:50|285.09|282.69|284.33|281.93|285.09|282.69|284.33|281.93|0
1649925900000|2022-04-14 08:45:00|284.45|282.05|284.33|281.93|284.45|282.05|284.2|281.8|0
1649925920000|2022-04-14 08:45:20|284.2|281.8|284.2|281.8|284.2|281.8|284.2|281.8|0
1649925930000|2022-04-14 08:45:30|284.07|281.67|284.13|281.73|284.13|281.73|284.07|281.67|0
1649925940000|2022-04-14 08:45:40|284.07|281.67|283.94|281.54|284.07|281.67|283.94|281.54|0
1649925950000|2022-04-14 08:45:50|283.88|281.48|283.69|281.29|283.88|281.48|283.69|281.29|0
1649925960000|2022-04-14 08:46:00|283.82|281.42|283.82|281.42|283.82|281.42|283.82|281.42|0
1649925970000|2022-04-14 08:46:10|284.07|281.67|284.07|281.67|284.07|281.67|284.07|281.67|0
1649925980000|2022-04-14 08:46:20|283.94|281.54|283.94|281.54|283.94|281.54|283.94|281.54|0
1649925990000|2022-04-14 08:46:30|284.01|281.61|284.01|281.61|284.01|281.61|284.01|281.61|0
1649926000000|2022-04-14 08:46:40|283.94|281.54|283.69|281.29|283.94|281.54|283.69|281.29|0
1649926010000|2022-04-14 08:46:50|283.82|281.42|283.88|281.48|283.88|281.48|283.82|281.42|0
1649926020000|2022-04-14 08:47:00|284.07|281.67|283.94|281.54|284.07|281.67|283.94|281.54|0
1649926030000|2022-04-14 08:47:10|283.88|281.48|284|281.6|284|281.6|283.82|281.42|0
1649926040000|2022-04-14 08:47:20|283.94|281.54|284.07|281.67|284.07|281.67|283.94|281.54|0
1649926050000|2022-04-14 08:47:30|284|281.6|283.94|281.54|284|281.6|283.94|281.54|0
1649926060000|2022-04-14 08:47:40|284.07|281.67|284.07|281.67|284.07|281.67|284|281.6|0
1649926070000|2022-04-14 08:47:50|283.94|281.54|284.2|281.8|284.2|281.8|283.94|281.54|0
1649926080000|2022-04-14 08:48:00|284.39|281.99|284.58|282.18|284.71|282.31|284.39|281.99|0
1649926090000|2022-04-14 08:48:10|284.51|282.11|284.58|282.18|284.64|282.24|284.51|282.11|0
1649926100000|2022-04-14 08:48:20|284.51|282.11|284.58|282.18|284.58|282.18|284.51|282.11|0
1649926110000|2022-04-14 08:48:30|284.71|282.31|284.71|282.31|284.71|282.31|284.71|282.31|0
1649926120000|2022-04-14 08:48:40|284.58|282.18|284.71|282.31|284.71|282.31|284.58|282.18|0
1649926130000|2022-04-14 08:48:50|284.58|282.18|284.45|282.05|284.58|282.18|284.45|282.05|0
1649926140000|2022-04-14 08:49:00|284.58|282.18|284.64|282.24|284.64|282.24|284.58|282.18|0
1649926150000|2022-04-14 08:49:10|284.71|282.31|284.58|282.18|284.71|282.31|284.58|282.18|0
1649926160000|2022-04-14 08:49:20|284.51|282.11|284.45|282.05|284.51|282.11|284.45|282.05|0
1649926170000|2022-04-14 08:49:30|284.33|281.93|284.39|281.99|284.39|281.99|284.33|281.93|0
1649926180000|2022-04-14 08:49:40|284.45|282.05|284.33|281.93|284.45|282.05|284.33|281.93|0
1649926190000|2022-04-14 08:49:50|284.45|282.05|284.39|281.99|284.45|282.05|284.39|281.99|0
1649926200000|2022-04-14 08:50:00|284.45|282.05|284.58|282.18|284.58|282.18|284.45|282.05|0
1649926210000|2022-04-14 08:50:10|284.71|282.31|284.64|282.24|284.71|282.31|284.64|282.24|0
1649926220000|2022-04-14 08:50:20|284.71|282.31|284.71|282.31|284.71|282.31|284.64|282.24|0
1649926230000|2022-04-14 08:50:30|284.64|282.24|284.71|282.31|284.71|282.31|284.64|282.24|0
1649926240000|2022-04-14 08:50:40|284.51|282.11|284.64|282.24|284.64|282.24|284.51|282.11|0
1649926250000|2022-04-14 08:50:50|284.58|282.18|284.58|282.18|284.71|282.31|284.58|282.18|0
1649926260000|2022-04-14 08:51:00|284.45|282.05|284.32|281.92|284.45|282.05|284.32|281.92|0
1649926270000|2022-04-14 08:51:10|284.26|281.86|284.45|282.05|284.45|282.05|284.26|281.86|0
1649926280000|2022-04-14 08:51:20|284.58|282.18|284.51|282.11|284.58|282.18|284.51|282.11|0
1649926290000|2022-04-14 08:51:30|284.58|282.18|284.58|282.18|284.58|282.18|284.51|282.11|0
1649926300000|2022-04-14 08:51:40|284.51|282.11|284.58|282.18|284.58|282.18|284.45|282.05|0
1649926310000|2022-04-14 08:51:50|284.45|282.05|284.71|282.31|284.71|282.31|284.45|282.05|0
1649926330000|2022-04-14 08:52:10|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1649926350000|2022-04-14 08:52:30|284.71|282.31|284.9|282.5|284.9|282.5|284.71|282.31|0
1649926360000|2022-04-14 08:52:40|285.09|282.69|284.96|282.56|285.09|282.69|284.96|282.56|0
1649926370000|2022-04-14 08:52:50|285.09|282.69|285.09|282.69|285.09|282.69|285.09|282.69|0
1649926380000|2022-04-14 08:53:00|284.96|282.56|285.02|282.62|285.02|282.62|284.96|282.56|0
1649926390000|2022-04-14 08:53:10|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1649926400000|2022-04-14 08:53:20|284.9|282.5|284.77|282.37|284.9|282.5|284.77|282.37|0
1649926410000|2022-04-14 08:53:30|284.71|282.31|284.58|282.18|284.71|282.31|284.58|282.18|0
1649926420000|2022-04-14 08:53:40|284.51|282.11|284.45|282.05|284.51|282.11|284.45|282.05|0
1649926430000|2022-04-14 08:53:50|284.51|282.11|284.83|282.43|284.83|282.43|284.51|282.11|0
1649926440000|2022-04-14 08:54:00|284.77|282.37|284.71|282.31|284.77|282.37|284.71|282.31|0
1649926450000|2022-04-14 08:54:10|284.58|282.18|284.45|282.05|284.58|282.18|284.45|282.05|0
1649926460000|2022-04-14 08:54:20|284.51|282.11|284.58|282.18|284.58|282.18|284.51|282.11|0
1649926470000|2022-04-14 08:54:30|284.45|282.05|284.58|282.18|284.58|282.18|284.45|282.05|0
1649926480000|2022-04-14 08:54:40|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1649926490000|2022-04-14 08:54:50|284.51|282.11|284.96|282.56|284.96|282.56|284.51|282.11|0
1649926500000|2022-04-14 08:55:00|284.83|282.43|284.71|282.31|284.83|282.43|284.71|282.31|0
1649926520000|2022-04-14 08:55:20|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1649926530000|2022-04-14 08:55:30|284.71|282.31|284.58|282.18|284.71|282.31|284.58|282.18|0
1649926540000|2022-04-14 08:55:40|284.51|282.11|284.58|282.18|284.58|282.18|284.45|282.05|0
1649926550000|2022-04-14 08:55:50|284.45|282.05|284.26|281.86|284.45|282.05|284.26|281.86|0
1649926560000|2022-04-14 08:56:00|284.19|281.79|284.51|282.11|284.51|282.11|284.19|281.79|0
1649926570000|2022-04-14 08:56:10|284.45|282.05|284.45|282.05|284.45|282.05|284.32|281.92|0
1649926580000|2022-04-14 08:56:20|284.58|282.18|284.64|282.24|284.64|282.24|284.58|282.18|0
1649926590000|2022-04-14 08:56:30|284.51|282.11|284.51|282.11|284.58|282.18|284.51|282.11|0
1649926600000|2022-04-14 08:56:40|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1649926610000|2022-04-14 08:56:50|284.64|282.24|284.64|282.24|284.64|282.24|284.64|282.24|0
1649926620000|2022-04-14 08:57:00|284.58|282.18|284.83|282.43|284.83|282.43|284.58|282.18|0
1649926630000|2022-04-14 08:57:10|284.89|282.49|284.89|282.49|284.89|282.49|284.89|282.49|0
1649926640000|2022-04-14 08:57:20|285.09|282.69|285.02|282.62|285.09|282.69|285.02|282.62|0
1649926650000|2022-04-14 08:57:30|285.09|282.69|284.96|282.56|285.09|282.69|284.96|282.56|0
1649926660000|2022-04-14 08:57:40|285.09|282.69|285.09|282.69|285.09|282.69|285.09|282.69|0
1649926670000|2022-04-14 08:57:50|285.15|282.75|285.15|282.75|285.15|282.75|285.09|282.69|0
1649926680000|2022-04-14 08:58:00|285.09|282.69|284.83|282.43|285.09|282.69|284.83|282.43|0
1649926700000|2022-04-14 08:58:20|284.89|282.49|284.89|282.49|284.89|282.49|284.89|282.49|0
1649926710000|2022-04-14 08:58:30|284.96|282.56|284.96|282.56|285.02|282.62|284.96|282.56|0
1649926720000|2022-04-14 08:58:40|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1649926730000|2022-04-14 08:58:50|284.96|282.56|284.96|282.56|284.96|282.56|284.89|282.49|0
1649926740000|2022-04-14 08:59:00|285.02|282.62|285.02|282.62|285.02|282.62|285.02|282.62|0
1649926750000|2022-04-14 08:59:10|284.96|282.56|285.02|282.62|285.02|282.62|284.96|282.56|0
1649926760000|2022-04-14 08:59:20|284.96|282.56|284.96|282.56|284.96|282.56|284.96|282.56|0
1649926770000|2022-04-14 08:59:30|285.02|282.62|285.09|282.69|285.09|282.69|284.96|282.56|0
1649926780000|2022-04-14 08:59:40|285.21|282.81|285.15|282.75|285.21|282.81|285.15|282.75|0
1649926790000|2022-04-14 08:59:50|285.09|282.69|285.21|282.81|285.21|282.81|285.09|282.69|0
1649926800000|2022-04-14 09:00:00|285.09|282.69|284.96|282.56|285.09|282.69|284.96|282.56|0
1649926810000|2022-04-14 09:00:10|284.83|282.43|284.89|282.49|284.96|282.56|284.83|282.43|0
1649926820000|2022-04-14 09:00:20|284.83|282.43|285.09|282.69|285.09|282.69|284.83|282.43|0
1649926830000|2022-04-14 09:00:30|284.89|282.49|285.02|282.62|285.02|282.62|284.89|282.49|0
1649926840000|2022-04-14 09:00:40|284.96|282.56|285.02|282.62|285.02|282.62|284.96|282.56|0
1649926850000|2022-04-14 09:00:50|284.96|282.56|285.02|282.62|285.02|282.62|284.96|282.56|0
1649926860000|2022-04-14 09:01:00|285.09|282.69|285.15|282.75|285.15|282.75|285.09|282.69|0
1649926870000|2022-04-14 09:01:10|285.21|282.81|285.21|282.81|285.21|282.81|285.21|282.81|0
1649926880000|2022-04-14 09:01:20|285.34|282.94|285.34|282.94|285.34|282.94|285.34|282.94|0
1649926890000|2022-04-14 09:01:30|285.28|282.88|285.21|282.81|285.28|282.88|285.09|282.69|0
1649926910000|2022-04-14 09:01:50|285.09|282.69|285.06|282.66|285.28|282.88|285.06|282.66|0
1649926920000|2022-04-14 09:02:00|284.33|281.93|284.33|281.93|284.39|281.99|284.27|281.87|0
1649926930000|2022-04-14 09:02:10|284.46|282.06|284.46|282.06|284.46|282.06|284.46|282.06|0
1649926950000|2022-04-14 09:02:30|284.59|282.19|284.52|282.12|284.59|282.19|284.46|282.06|0
1649926960000|2022-04-14 09:02:40|284.46|282.06|284.39|281.99|284.46|282.06|284.33|281.93|0
1649926970000|2022-04-14 09:02:50|284.46|282.06|284.39|281.99|284.46|282.06|284.39|281.99|0
1649926980000|2022-04-14 09:03:00|284.33|281.93|284.46|282.06|284.46|282.06|284.33|281.93|0
1649927010000|2022-04-14 09:03:30|284.39|281.99|284.33|281.93|284.39|281.99|284.33|281.93|0
1649927020000|2022-04-14 09:03:40|284.46|282.06|284.46|282.06|284.46|282.06|284.46|282.06|0
1649927030000|2022-04-14 09:03:50|284.39|281.99|284.33|281.93|284.46|282.06|284.33|281.93|0
1649927040000|2022-04-14 09:04:00|284.2|281.8|283.69|281.29|284.2|281.8|283.69|281.29|0
1649927050000|2022-04-14 09:04:10|283.75|281.35|283.69|281.29|283.82|281.42|283.69|281.29|0
1649927060000|2022-04-14 09:04:20|283.57|281.17|283.69|281.29|283.69|281.29|283.57|281.17|0
1649927070000|2022-04-14 09:04:30|283.57|281.17|283.63|281.23|283.63|281.23|283.57|281.17|0
1649927080000|2022-04-14 09:04:40|283.69|281.29|283.57|281.17|283.69|281.29|283.57|281.17|0
1649927090000|2022-04-14 09:04:50|283.56|281.16|283.56|281.16|283.56|281.16|283.56|281.16|0
1649927100000|2022-04-14 09:05:00|283.18|280.78|283.18|280.78|283.18|280.78|283.18|280.78|0
1649927110000|2022-04-14 09:05:10|282.93|280.53|283.44|281.04|283.44|281.04|282.93|280.53|0
1649927120000|2022-04-14 09:05:20|283.56|281.16|283.82|281.42|283.82|281.42|283.56|281.16|0
1649927130000|2022-04-14 09:05:30|284.2|281.8|284.39|281.99|284.39|281.99|284.2|281.8|0
1649927140000|2022-04-14 09:05:40|284.2|281.8|284.2|281.8|284.26|281.86|284.2|281.8|0
1649927150000|2022-04-14 09:05:50|284.08|281.68|283.95|281.55|284.08|281.68|283.95|281.55|0
1649927160000|2022-04-14 09:06:00|284.14|281.74|284.2|281.8|284.2|281.8|284.14|281.74|0
1649927170000|2022-04-14 09:06:10|284.33|281.93|284.33|281.93|284.33|281.93|284.2|281.8|0
1649927180000|2022-04-14 09:06:20|284.46|282.06|284.46|282.06|284.52|282.12|284.46|282.06|0
1649927190000|2022-04-14 09:06:30|284.52|282.12|284.46|282.06|284.52|282.12|284.46|282.06|0
1649927200000|2022-04-14 09:06:40|284.59|282.19|284.46|282.06|284.59|282.19|284.46|282.06|0
1649927210000|2022-04-14 09:06:50|284.52|282.12|284.65|282.25|284.65|282.25|284.52|282.12|0
1649927220000|2022-04-14 09:07:00|284.59|282.19|284.2|281.8|284.59|282.19|284.2|281.8|0
1649927230000|2022-04-14 09:07:10|284.33|281.93|284.46|282.06|284.46|282.06|284.33|281.93|0
1649927240000|2022-04-14 09:07:20|284.59|282.19|284.33|281.93|284.59|282.19|284.33|281.93|0
1649927260000|2022-04-14 09:07:40|284.2|281.8|284.33|281.93|284.33|281.93|284.2|281.8|0
1649927290000|2022-04-14 09:08:10|284.46|282.06|284.46|282.06|284.52|282.12|284.46|282.06|0
1649927300000|2022-04-14 09:08:20|284.33|281.93|284.2|281.8|284.33|281.93|284.2|281.8|0
1649927310000|2022-04-14 09:08:30|284.07|281.67|283.88|281.48|284.07|281.67|283.88|281.48|0
1649927320000|2022-04-14 09:08:40|283.95|281.55|283.56|281.16|283.95|281.55|283.56|281.16|0
1649927330000|2022-04-14 09:08:50|283.44|281.04|283.31|280.91|283.44|281.04|283.31|280.91|0
1649927340000|2022-04-14 09:09:00|283.44|281.04|283.44|281.04|283.44|281.04|283.44|281.04|0
1649927350000|2022-04-14 09:09:10|283.56|281.16|283.56|281.16|283.56|281.16|283.44|281.04|0
1649927360000|2022-04-14 09:09:20|283.62|281.22|283.56|281.16|283.69|281.29|283.56|281.16|0
1649927370000|2022-04-14 09:09:30|283.69|281.29|283.56|281.16|283.69|281.29|283.56|281.16|0
1649927380000|2022-04-14 09:09:40|283.44|281.04|283.44|281.04|283.44|281.04|283.44|281.04|0
1649927390000|2022-04-14 09:09:50|283.5|281.1|283.69|281.29|283.69|281.29|283.5|281.1|0
1649927400000|2022-04-14 09:10:00|283.56|281.16|283.44|281.04|283.56|281.16|283.44|281.04|0
1649927410000|2022-04-14 09:10:10|283.18|280.78|283.18|280.78|283.18|280.78|283.18|280.78|0
1649927420000|2022-04-14 09:10:20|283.24|280.84|283.31|280.91|283.31|280.91|283.24|280.84|0
1649927430000|2022-04-14 09:10:30|283.24|280.84|283.5|281.1|283.5|281.1|283.24|280.84|0
1649927440000|2022-04-14 09:10:40|283.43|281.03|283.31|280.91|283.43|281.03|283.11|280.71|0
1649927450000|2022-04-14 09:10:50|283.18|280.78|282.92|280.52|283.18|280.78|282.92|280.52|0
1649927460000|2022-04-14 09:11:00|283.05|280.65|282.86|280.46|283.05|280.65|282.86|280.46|0
1649927470000|2022-04-14 09:11:10|282.48|280.08|282.42|280.02|282.54|280.14|282.42|280.02|0
1649927480000|2022-04-14 09:11:20|282.54|280.14|282.42|280.02|282.54|280.14|282.29|279.89|0
1649927490000|2022-04-14 09:11:30|282.35|279.95|282.42|280.02|282.42|280.02|282.35|279.95|0
1649927500000|2022-04-14 09:11:40|282.48|280.08|282.67|280.27|282.67|280.27|282.42|280.02|0
1649927510000|2022-04-14 09:11:50|282.54|280.14|282.67|280.27|282.67|280.27|282.54|280.14|0
1649927520000|2022-04-14 09:12:00|282.54|280.14|282.6|280.2|282.6|280.2|282.54|280.14|0
1649927530000|2022-04-14 09:12:10|282.67|280.27|282.73|280.33|282.73|280.33|282.6|280.2|0
1649927540000|2022-04-14 09:12:20|282.92|280.52|282.73|280.33|282.92|280.52|282.73|280.33|0
1649927550000|2022-04-14 09:12:30|282.67|280.27|282.54|280.14|282.67|280.27|282.54|280.14|0
1649927560000|2022-04-14 09:12:40|282.67|280.27|282.92|280.52|282.92|280.52|282.67|280.27|0
1649927570000|2022-04-14 09:12:50|283.05|280.65|282.99|280.59|283.05|280.65|282.92|280.52|0
1649927580000|2022-04-14 09:13:00|282.92|280.52|282.99|280.59|282.99|280.59|282.92|280.52|0
1649927590000|2022-04-14 09:13:10|283.05|280.65|283.05|280.65|283.05|280.65|282.99|280.59|0
1649927600000|2022-04-14 09:13:20|283.11|280.71|283.11|280.71|283.11|280.71|283.05|280.65|0
1649927610000|2022-04-14 09:13:30|283.05|280.65|283.18|280.78|283.18|280.78|283.05|280.65|0
1649927620000|2022-04-14 09:13:40|283.24|280.84|283.37|280.97|283.37|280.97|283.24|280.84|0
1649927630000|2022-04-14 09:13:50|283.56|281.16|283.56|281.16|283.56|281.16|283.56|281.16|0
1649927640000|2022-04-14 09:14:00|283.62|281.22|284.2|281.8|284.2|281.8|283.62|281.22|0
1649927650000|2022-04-14 09:14:10|284.26|281.86|284.33|281.93|284.33|281.93|284.26|281.86|0
1649927660000|2022-04-14 09:14:20|284.58|282.18|284.45|282.05|284.58|282.18|284.45|282.05|0
1649927670000|2022-04-14 09:14:30|284.33|281.93|283.94|281.54|284.33|281.93|283.94|281.54|0
1649927680000|2022-04-14 09:14:40|283.82|281.42|283.94|281.54|284|281.6|283.82|281.42|0
1649927690000|2022-04-14 09:14:50|283.88|281.48|283.69|281.29|283.88|281.48|283.69|281.29|0
1649927700000|2022-04-14 09:15:00|283.75|281.35|283.43|281.03|283.82|281.42|283.43|281.03|0
1649927710000|2022-04-14 09:15:10|283.31|280.91|283.56|281.16|283.56|281.16|283.31|280.91|0
1649927720000|2022-04-14 09:15:20|283.69|281.29|283.62|281.22|283.82|281.42|283.62|281.22|0
1649927730000|2022-04-14 09:15:30|283.43|281.03|283.43|281.03|283.49|281.09|283.43|281.03|0
1649927740000|2022-04-14 09:15:40|283.56|281.16|283.49|281.09|283.56|281.16|283.43|281.03|0
1649927750000|2022-04-14 09:15:50|283.43|281.03|283.69|281.29|283.69|281.29|283.43|281.03|0
1649927760000|2022-04-14 09:16:00|283.62|281.22|283.56|281.16|283.75|281.35|283.56|281.16|0
1649927770000|2022-04-14 09:16:10|283.43|281.03|283.43|281.03|283.43|281.03|283.37|280.97|0
1649927780000|2022-04-14 09:16:20|283.3|280.9|283.43|281.03|283.43|281.03|283.3|280.9|0
1649927790000|2022-04-14 09:16:30|283.49|281.09|283.62|281.22|283.62|281.22|283.43|281.03|0
1649927800000|2022-04-14 09:16:40|283.69|281.29|283.56|281.16|283.69|281.29|283.49|281.09|0
1649927810000|2022-04-14 09:16:50|283.62|281.22|284.07|281.67|284.07|281.67|283.62|281.22|0
1649927820000|2022-04-14 09:17:00|284|281.6|283.94|281.54|284|281.6|283.94|281.54|0
1649927830000|2022-04-14 09:17:10|283.81|281.41|283.88|281.48|283.88|281.48|283.81|281.41|0
1649927840000|2022-04-14 09:17:20|283.94|281.54|283.62|281.22|283.94|281.54|283.62|281.22|0
1649927850000|2022-04-14 09:17:30|283.81|281.41|283.88|281.48|283.88|281.48|283.81|281.41|0
1649927860000|2022-04-14 09:17:40|284.07|281.67|283.88|281.48|284.07|281.67|283.88|281.48|0
1649927870000|2022-04-14 09:17:50|283.94|281.54|283.94|281.54|283.94|281.54|283.94|281.54|0
1649927880000|2022-04-14 09:18:00|284|281.6|283.75|281.35|284|281.6|283.75|281.35|0
1649927890000|2022-04-14 09:18:10|283.62|281.22|283.69|281.29|283.69|281.29|283.56|281.16|0
1649927900000|2022-04-14 09:18:20|283.81|281.41|283.81|281.41|283.81|281.41|283.75|281.35|0
1649927910000|2022-04-14 09:18:30|283.75|281.35|283.81|281.41|283.81|281.41|283.75|281.35|0
1649927920000|2022-04-14 09:18:40|284|281.6|283.94|281.54|284|281.6|283.94|281.54|0
1649927930000|2022-04-14 09:18:50|283.88|281.48|283.81|281.41|283.88|281.48|283.81|281.41|0
1649927940000|2022-04-14 09:19:00|283.88|281.48|283.69|281.29|283.88|281.48|283.69|281.29|0
1649927950000|2022-04-14 09:19:10|283.43|281.03|283.43|281.03|283.49|281.09|283.43|281.03|0
1649927960000|2022-04-14 09:19:20|283.36|280.96|283.18|280.78|283.36|280.96|283.18|280.78|0
1649927980000|2022-04-14 09:19:40|283.3|280.9|283.18|280.78|283.3|280.9|283.18|280.78|0
1649927990000|2022-04-14 09:19:50|283.24|280.84|283.3|280.9|283.3|280.9|283.24|280.84|0
1649928000000|2022-04-14 09:20:00|283.43|281.03|283.56|281.16|283.56|281.16|283.36|280.96|0
1649928010000|2022-04-14 09:20:10|283.62|281.22|283.69|281.29|283.69|281.29|283.62|281.22|0
1649928020000|2022-04-14 09:20:20|283.56|281.16|283.3|280.9|283.56|281.16|283.3|280.9|0
1649928030000|2022-04-14 09:20:30|283.36|280.96|283.3|280.9|283.36|280.96|283.3|280.9|0
1649928040000|2022-04-14 09:20:40|283.43|281.03|283.43|281.03|283.43|281.03|283.43|281.03|0
1649928060000|2022-04-14 09:21:00|283.81|281.41|283.43|281.03|283.81|281.41|283.43|281.03|0
1649928070000|2022-04-14 09:21:10|283.56|281.16|283.49|281.09|283.56|281.16|283.49|281.09|0
1649928080000|2022-04-14 09:21:20|283.56|281.16|283.49|281.09|283.56|281.16|283.49|281.09|0
1649928090000|2022-04-14 09:21:30|283.43|281.03|283.69|281.29|283.69|281.29|283.43|281.03|0
1649928100000|2022-04-14 09:21:40|283.56|281.16|283.62|281.22|283.62|281.22|283.56|281.16|0
1649928110000|2022-04-14 09:21:50|283.56|281.16|283.56|281.16|283.69|281.29|283.56|281.16|0
1649928120000|2022-04-14 09:22:00|283.49|281.09|283.49|281.09|283.56|281.16|283.49|281.09|0
1649928130000|2022-04-14 09:22:10|283.56|281.16|283.62|281.22|283.62|281.22|283.56|281.16|0
1649928140000|2022-04-14 09:22:20|283.56|281.16|283.69|281.29|283.81|281.41|283.56|281.16|0
1649928150000|2022-04-14 09:22:30|283.81|281.41|283.68|281.28|283.81|281.41|283.68|281.28|0
1649928160000|2022-04-14 09:22:40|283.81|281.41|283.75|281.35|283.81|281.41|283.75|281.35|0
1649928170000|2022-04-14 09:22:50|283.81|281.41|283.68|281.28|283.81|281.41|283.68|281.28|0
1649928180000|2022-04-14 09:23:00|283.62|281.22|283.81|281.41|283.81|281.41|283.62|281.22|0
1649928190000|2022-04-14 09:23:10|283.94|281.54|283.75|281.35|283.94|281.54|283.75|281.35|0
1649928200000|2022-04-14 09:23:20|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1649928220000|2022-04-14 09:23:40|283.87|281.47|283.87|281.47|283.87|281.47|283.87|281.47|0
1649928230000|2022-04-14 09:23:50|283.94|281.54|284.26|281.86|284.26|281.86|283.94|281.54|0
1649928240000|2022-04-14 09:24:00|284.2|281.8|284.07|281.67|284.2|281.8|283.94|281.54|0
1649928250000|2022-04-14 09:24:10|284|281.6|284.07|281.67|284.07|281.67|284|281.6|0
1649928260000|2022-04-14 09:24:20|284|281.6|283.81|281.41|284|281.6|283.81|281.41|0
1649928270000|2022-04-14 09:24:30|283.68|281.28|283.75|281.35|283.75|281.35|283.68|281.28|0
1649928280000|2022-04-14 09:24:40|283.81|281.41|283.81|281.41|283.87|281.47|283.81|281.41|0
1649928290000|2022-04-14 09:24:50|283.94|281.54|283.87|281.47|283.94|281.54|283.81|281.41|0
1649928300000|2022-04-14 09:25:00|283.94|281.54|284.07|281.67|284.07|281.67|283.94|281.54|0
1649928310000|2022-04-14 09:25:10|284|281.6|283.94|281.54|284.07|281.67|283.94|281.54|0
1649928320000|2022-04-14 09:25:20|284|281.6|284|281.6|284.07|281.67|284|281.6|0
1649928330000|2022-04-14 09:25:30|283.94|281.54|283.74|281.34|283.94|281.54|283.74|281.34|0
1649928340000|2022-04-14 09:25:40|283.68|281.28|283.68|281.28|283.68|281.28|283.68|281.28|0
1649928350000|2022-04-14 09:25:50|283.56|281.16|283.43|281.03|283.56|281.16|283.36|280.96|0
1649928360000|2022-04-14 09:26:00|283.56|281.16|283.56|281.16|283.56|281.16|283.56|281.16|0
1649928370000|2022-04-14 09:26:10|283.68|281.28|283.56|281.16|283.68|281.28|283.56|281.16|0
1649928380000|2022-04-14 09:26:20|283.68|281.28|283.56|281.16|283.68|281.28|283.56|281.16|0
1649928390000|2022-04-14 09:26:30|283.49|281.09|283.56|281.16|283.56|281.16|283.49|281.09|0
1649928400000|2022-04-14 09:26:40|283.62|281.22|283.56|281.16|283.62|281.22|283.56|281.16|0
1649928410000|2022-04-14 09:26:50|283.49|281.09|283.68|281.28|283.68|281.28|283.49|281.09|0
1649928420000|2022-04-14 09:27:00|283.56|281.16|283.3|280.9|283.56|281.16|283.3|280.9|0
1649928430000|2022-04-14 09:27:10|283.43|281.03|283.3|280.9|283.43|281.03|283.3|280.9|0
1649928440000|2022-04-14 09:27:20|283.49|281.09|283.43|281.03|283.49|281.09|283.43|281.03|0
1649928450000|2022-04-14 09:27:30|283.56|281.16|283.43|281.03|283.56|281.16|283.43|281.03|0
1649928460000|2022-04-14 09:27:40|283.3|280.9|283.36|280.96|283.36|280.96|283.3|280.9|0
1649928470000|2022-04-14 09:27:50|283.43|281.03|283.49|281.09|283.49|281.09|283.43|281.03|0
1649928480000|2022-04-14 09:28:00|283.43|281.03|283.43|281.03|283.43|281.03|283.43|281.03|0
1649928500000|2022-04-14 09:28:20|283.68|281.28|283.68|281.28|283.68|281.28|283.68|281.28|0
1649928510000|2022-04-14 09:28:30|283.55|281.15|283.55|281.15|283.55|281.15|283.55|281.15|0
1649928520000|2022-04-14 09:28:40|283.62|281.22|283.55|281.15|283.62|281.22|283.55|281.15|0
1649928530000|2022-04-14 09:28:50|283.62|281.22|283.62|281.22|283.62|281.22|283.62|281.22|0
1649928540000|2022-04-14 09:29:00|283.68|281.28|283.68|281.28|283.68|281.28|283.68|281.28|0
1649928550000|2022-04-14 09:29:10|283.81|281.41|283.74|281.34|283.81|281.41|283.74|281.34|0
1649928560000|2022-04-14 09:29:20|283.68|281.28|283.81|281.41|283.81|281.41|283.68|281.28|0
1649928570000|2022-04-14 09:29:30|283.74|281.34|283.68|281.28|283.74|281.34|283.68|281.28|0
1649928580000|2022-04-14 09:29:40|283.55|281.15|283.68|281.28|283.68|281.28|283.55|281.15|0
1649928590000|2022-04-14 09:29:50|283.55|281.15|283.81|281.41|283.81|281.41|283.55|281.15|0
1649928600000|2022-04-14 09:30:00|283.94|281.54|284.06|281.66|284.06|281.66|283.94|281.54|0
1649928610000|2022-04-14 09:30:10|284|281.6|283.68|281.28|284|281.6|283.68|281.28|0
1649928620000|2022-04-14 09:30:20|283.74|281.34|283.87|281.47|283.87|281.47|283.74|281.34|0
1649928630000|2022-04-14 09:30:30|283.81|281.41|284.06|281.66|284.06|281.66|283.81|281.41|0
1649928640000|2022-04-14 09:30:40|283.94|281.54|283.94|281.54|283.94|281.54|283.87|281.47|0
1649928650000|2022-04-14 09:30:50|284|281.6|283.94|281.54|284|281.6|283.94|281.54|0
1649928660000|2022-04-14 09:31:00|284.06|281.66|284.06|281.66|284.06|281.66|284.06|281.66|0
1649928670000|2022-04-14 09:31:10|284.19|281.79|283.94|281.54|284.19|281.79|283.94|281.54|0
1649928690000|2022-04-14 09:31:30|283.81|281.41|283.94|281.54|283.94|281.54|283.81|281.41|0
1649928700000|2022-04-14 09:31:40|284|281.6|284|281.6|284|281.6|284|281.6|0
1649928710000|2022-04-14 09:31:50|284.06|281.66|283.87|281.47|284.06|281.66|283.87|281.47|0
1649928720000|2022-04-14 09:32:00|283.55|281.15|283.81|281.41|283.81|281.41|283.55|281.15|0
1649928730000|2022-04-14 09:32:10|283.87|281.47|283.87|281.47|283.87|281.47|283.81|281.41|0
1649928740000|2022-04-14 09:32:20|283.81|281.41|283.94|281.54|283.94|281.54|283.81|281.41|0
1649928760000|2022-04-14 09:32:40|284|281.6|284.06|281.66|284.06|281.66|284|281.6|0
1649928770000|2022-04-14 09:32:50|283.94|281.54|284.06|281.66|284.06|281.66|283.94|281.54|0
1649928780000|2022-04-14 09:33:00|283.94|281.54|284.06|281.66|284.06|281.66|283.94|281.54|0
1649928790000|2022-04-14 09:33:10|284.45|282.05|284.57|282.17|284.57|282.17|284.45|282.05|0
1649928800000|2022-04-14 09:33:20|284.7|282.3|284.7|282.3|284.7|282.3|284.7|282.3|0
1649928810000|2022-04-14 09:33:30|284.57|282.17|284.7|282.3|284.7|282.3|284.57|282.17|0
1649928820000|2022-04-14 09:33:40|284.57|282.17|284.57|282.17|284.64|282.24|284.57|282.17|0
1649928830000|2022-04-14 09:33:50|284.45|282.05|284.32|281.92|284.45|282.05|284.32|281.92|0
1649928840000|2022-04-14 09:34:00|284.45|282.05|284.57|282.17|284.57|282.17|284.45|282.05|0
1649928860000|2022-04-14 09:34:20|284.7|282.3|284.7|282.3|284.7|282.3|284.64|282.24|0
1649928870000|2022-04-14 09:34:30|284.57|282.17|284.57|282.17|284.7|282.3|284.57|282.17|0
1649928880000|2022-04-14 09:34:40|284.7|282.3|284.83|282.43|284.83|282.43|284.7|282.3|0
1649928890000|2022-04-14 09:34:50|284.7|282.3|284.7|282.3|284.7|282.3|284.57|282.17|0
1649928900000|2022-04-14 09:35:00|284.64|282.24|284.64|282.24|284.64|282.24|284.64|282.24|0
1649928910000|2022-04-14 09:35:10|284.7|282.3|284.76|282.36|284.76|282.36|284.7|282.3|0
1649928920000|2022-04-14 09:35:20|284.83|282.43|284.83|282.43|284.83|282.43|284.76|282.36|0
1649928930000|2022-04-14 09:35:30|284.96|282.56|285.09|282.69|285.09|282.69|284.96|282.56|0
1649928940000|2022-04-14 09:35:40|284.96|282.56|285.09|282.69|285.09|282.69|284.96|282.56|0
1649928950000|2022-04-14 09:35:50|284.96|282.56|284.96|282.56|284.96|282.56|284.83|282.43|0
1649928960000|2022-04-14 09:36:00|285.09|282.69|284.96|282.56|285.09|282.69|284.96|282.56|0
1649928970000|2022-04-14 09:36:10|284.83|282.43|284.89|282.49|284.89|282.49|284.83|282.43|0
1649928980000|2022-04-14 09:36:20|284.96|282.56|285.08|282.68|285.08|282.68|284.96|282.56|0
1649928990000|2022-04-14 09:36:30|284.96|282.56|284.7|282.3|285.08|282.68|284.7|282.3|0
1649929000000|2022-04-14 09:36:40|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1649929010000|2022-04-14 09:36:50|284.96|282.56|284.96|282.56|284.96|282.56|284.83|282.43|0
1649929020000|2022-04-14 09:37:00|284.83|282.43|284.7|282.3|284.83|282.43|284.7|282.3|0
1649929030000|2022-04-14 09:37:10|284.76|282.36|284.83|282.43|284.83|282.43|284.76|282.36|0
1649929040000|2022-04-14 09:37:20|284.76|282.36|284.83|282.43|284.83|282.43|284.7|282.3|0
1649929050000|2022-04-14 09:37:30|284.96|282.56|284.83|282.43|284.96|282.56|284.83|282.43|0
1649929060000|2022-04-14 09:37:40|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1649929080000|2022-04-14 09:38:00|284.63|282.23|284.57|282.17|284.63|282.23|284.57|282.17|0
1649929090000|2022-04-14 09:38:10|284.7|282.3|284.83|282.43|284.83|282.43|284.7|282.3|0
1649929110000|2022-04-14 09:38:30|284.96|282.56|284.83|282.43|284.96|282.56|284.83|282.43|0
1649929120000|2022-04-14 09:38:40|284.76|282.36|284.57|282.17|284.76|282.36|284.57|282.17|0
1649929130000|2022-04-14 09:38:50|284.63|282.23|284.57|282.17|284.63|282.23|284.57|282.17|0
1649929150000|2022-04-14 09:39:10|284.7|282.3|284.7|282.3|284.7|282.3|284.7|282.3|0
1649929160000|2022-04-14 09:39:20|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1649929170000|2022-04-14 09:39:30|284.96|282.56|284.83|282.43|284.96|282.56|284.83|282.43|0
1649929200000|2022-04-14 09:40:00|284.89|282.49|284.89|282.49|284.89|282.49|284.89|282.49|0
1649929210000|2022-04-14 09:40:10|284.83|282.43|284.83|282.43|284.83|282.43|284.76|282.36|0
1649929220000|2022-04-14 09:40:20|284.89|282.49|284.83|282.43|284.89|282.49|284.83|282.43|0
1649929240000|2022-04-14 09:40:40|284.96|282.56|285.08|282.68|285.08|282.68|284.96|282.56|0
1649929270000|2022-04-14 09:41:10|284.95|282.55|284.95|282.55|284.95|282.55|284.95|282.55|0
1649929280000|2022-04-14 09:41:20|285.02|282.62|284.83|282.43|285.02|282.62|284.83|282.43|0
1649929290000|2022-04-14 09:41:30|284.89|282.49|284.89|282.49|284.89|282.49|284.89|282.49|0
1649929300000|2022-04-14 09:41:40|284.95|282.55|284.7|282.3|284.95|282.55|284.57|282.17|0
1649929310000|2022-04-14 09:41:50|284.83|282.43|284.7|282.3|284.83|282.43|284.7|282.3|0
1649929320000|2022-04-14 09:42:00|284.57|282.17|284.7|282.3|284.7|282.3|284.57|282.17|0
1649929330000|2022-04-14 09:42:10|284.44|282.04|284.57|282.17|284.57|282.17|284.44|282.04|0
1649929340000|2022-04-14 09:42:20|284.7|282.3|284.7|282.3|284.7|282.3|284.57|282.17|0
1649929350000|2022-04-14 09:42:30|284.76|282.36|284.7|282.3|284.76|282.36|284.7|282.3|0
1649929360000|2022-04-14 09:42:40|284.76|282.36|284.7|282.3|284.76|282.36|284.7|282.3|0
1649929380000|2022-04-14 09:43:00|284.95|282.55|284.83|282.43|284.95|282.55|284.83|282.43|0
1649929400000|2022-04-14 09:43:20|284.89|282.49|284.76|282.36|284.89|282.49|284.76|282.36|0
1649929410000|2022-04-14 09:43:30|284.7|282.3|284.83|282.43|284.83|282.43|284.7|282.3|0
1649929440000|2022-04-14 09:44:00|284.95|282.55|284.95|282.55|284.95|282.55|284.83|282.43|0
1649929450000|2022-04-14 09:44:10|284.89|282.49|284.95|282.55|284.95|282.55|284.89|282.49|0
1649929460000|2022-04-14 09:44:20|285.08|282.68|285.01|282.61|285.08|282.68|285.01|282.61|0
1649929470000|2022-04-14 09:44:30|284.95|282.55|284.83|282.43|285.01|282.61|284.83|282.43|0
1649929480000|2022-04-14 09:44:40|284.95|282.55|284.7|282.3|284.95|282.55|284.7|282.3|0
1649929490000|2022-04-14 09:44:50|284.57|282.17|284.7|282.3|284.83|282.43|284.57|282.17|0
1649929500000|2022-04-14 09:45:00|284.63|282.23|284.63|282.23|284.63|282.23|284.63|282.23|0
1649929510000|2022-04-14 09:45:10|284.7|282.3|284.7|282.3|284.7|282.3|284.7|282.3|0
1649929530000|2022-04-14 09:45:30|284.63|282.23|284.5|282.1|284.63|282.23|284.5|282.1|0
1649929540000|2022-04-14 09:45:40|284.57|282.17|284.7|282.3|284.7|282.3|284.57|282.17|0
1649929560000|2022-04-14 09:46:00|284.44|282.04|284.57|282.17|284.57|282.17|284.44|282.04|0
1649929570000|2022-04-14 09:46:10|284.5|282.1|284.7|282.3|284.7|282.3|284.5|282.1|0
1649929580000|2022-04-14 09:46:20|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1649929590000|2022-04-14 09:46:30|284.95|282.55|284.95|282.55|284.95|282.55|284.95|282.55|0
1649929600000|2022-04-14 09:46:40|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1649929620000|2022-04-14 09:47:00|284.95|282.55|284.95|282.55|284.95|282.55|284.82|282.42|0
1649929660000|2022-04-14 09:47:40|284.89|282.49|284.95|282.55|284.95|282.55|284.89|282.49|0
1649929670000|2022-04-14 09:47:50|284.89|282.49|284.82|282.42|284.95|282.55|284.82|282.42|0
1649929680000|2022-04-14 09:48:00|284.89|282.49|284.7|282.3|284.89|282.49|284.7|282.3|0
1649929690000|2022-04-14 09:48:10|284.76|282.36|284.7|282.3|284.76|282.36|284.7|282.3|0
1649929710000|2022-04-14 09:48:30|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1649929720000|2022-04-14 09:48:40|284.76|282.36|284.7|282.3|284.76|282.36|284.7|282.3|0
1649929730000|2022-04-14 09:48:50|284.44|282.04|284.44|282.04|284.44|282.04|284.44|282.04|0
1649929740000|2022-04-14 09:49:00|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1649929750000|2022-04-14 09:49:10|284.63|282.23|284.7|282.3|284.7|282.3|284.63|282.23|0
1649929760000|2022-04-14 09:49:20|284.57|282.17|284.7|282.3|284.7|282.3|284.57|282.17|0
1649929780000|2022-04-14 09:49:40|284.82|282.42|284.7|282.3|284.82|282.42|284.7|282.3|0
1649929790000|2022-04-14 09:49:50|284.82|282.42|284.76|282.36|284.82|282.42|284.76|282.36|0
1649929800000|2022-04-14 09:50:00|284.7|282.3|283.55|281.15|284.7|282.3|283.55|281.15|0
1649929810000|2022-04-14 09:50:10|284.37|281.97|283.67|281.27|284.44|282.04|283.67|281.27|0
1649929820000|2022-04-14 09:50:20|283.55|281.15|282.14|279.74|283.55|281.15|281.76|279.36|0
1649929830000|2022-04-14 09:50:30|282.78|280.38|282.78|280.38|282.78|280.38|282.78|280.38|0
1649929840000|2022-04-14 09:50:40|282.53|280.13|282.57|279.69|282.57|280.13|282.33|279.63|0
1649929850000|2022-04-14 09:50:50|282.64|279.76|283.28|280.4|283.28|280.4|282.64|279.76|0
1649929860000|2022-04-14 09:51:00|283.34|280.46|282.64|279.76|283.34|280.46|282.64|279.76|0
1649929870000|2022-04-14 09:51:10|282.77|279.89|283.4|280.52|283.4|280.52|282.77|279.89|0
1649929880000|2022-04-14 09:51:20|283.28|280.4|282.83|279.95|283.28|280.4|282.83|279.95|0
1649929890000|2022-04-14 09:51:30|282.64|279.76|283.02|280.14|283.15|280.27|282.64|279.76|0
1649929900000|2022-04-14 09:51:40|283.08|280.2|283.27|280.39|283.27|280.39|283.08|280.2|0
1649929910000|2022-04-14 09:51:50|283.21|280.33|283.34|280.46|283.34|280.46|283.21|280.33|0
1649929920000|2022-04-14 09:52:00|283.53|280.65|283.02|280.14|283.53|280.65|283.02|280.14|0
1649929930000|2022-04-14 09:52:10|282.77|279.89|283.34|280.46|283.4|280.52|282.77|279.89|0
1649929940000|2022-04-14 09:52:20|283.27|280.39|283.4|280.52|283.4|280.52|283.27|280.39|0
1649929950000|2022-04-14 09:52:30|283.34|280.46|283.34|280.46|283.4|280.52|283.34|280.46|0
1649929960000|2022-04-14 09:52:40|283.4|280.52|283.4|280.52|283.4|280.52|283.4|280.52|0
1649929970000|2022-04-14 09:52:50|283.53|280.65|283.78|280.9|283.78|280.9|283.53|280.65|0
1649929980000|2022-04-14 09:53:00|283.72|280.84|284.55|281.67|284.55|281.67|283.72|280.84|0
1649929990000|2022-04-14 09:53:10|284.42|281.54|284.42|281.54|284.55|281.67|284.42|281.54|0
1649930000000|2022-04-14 09:53:20|284.55|281.67|284.29|281.41|284.55|281.67|284.17|281.29|0
1649930010000|2022-04-14 09:53:30|284.42|281.54|284.17|281.29|284.42|281.54|284.17|281.29|0
1649930020000|2022-04-14 09:53:40|284.29|281.41|284.17|281.29|284.29|281.41|284.17|281.29|0
1649930030000|2022-04-14 09:53:50|284.04|281.16|284.04|281.16|284.04|281.16|284.04|281.16|0
1649930040000|2022-04-14 09:54:00|284.1|281.22|284.29|281.41|284.29|281.41|284.1|281.22|0
1649930050000|2022-04-14 09:54:10|284.42|281.54|284.42|281.54|284.42|281.54|284.42|281.54|0
1649930060000|2022-04-14 09:54:20|284.17|281.29|283.8|281.4|284.17|281.4|283.8|281.16|0
1649930070000|2022-04-14 09:54:30|284.05|281.65|284.05|281.65|284.05|281.65|284.05|281.65|0
1649930080000|2022-04-14 09:54:40|283.99|281.59|284.05|281.65|284.05|281.65|283.93|281.53|0
1649930090000|2022-04-14 09:54:50|284.31|281.91|284.18|281.78|284.31|281.91|284.18|281.78|0
1649930100000|2022-04-14 09:55:00|284.31|281.91|284.44|282.04|284.44|282.04|284.31|281.91|0
1649930110000|2022-04-14 09:55:10|284.57|282.17|284.18|281.78|284.57|282.17|284.18|281.78|0
1649930120000|2022-04-14 09:55:20|284.69|282.29|284.69|282.29|284.82|282.42|284.69|282.29|0
1649930130000|2022-04-14 09:55:30|284.82|282.42|284.88|282.48|284.88|282.48|284.82|282.42|0
1649930140000|2022-04-14 09:55:40|285.08|282.68|284.95|282.55|285.08|282.68|284.95|282.55|0
1649930150000|2022-04-14 09:55:50|285.08|282.68|285.08|282.68|285.2|282.8|285.08|282.68|0
1649930160000|2022-04-14 09:56:00|284.82|282.42|284.82|282.42|284.95|282.55|284.82|282.42|0
1649930170000|2022-04-14 09:56:10|284.95|282.55|284.82|282.42|284.95|282.55|284.82|282.42|0
1649930180000|2022-04-14 09:56:20|284.95|282.55|284.82|282.42|284.95|282.55|284.82|282.42|0
1649930190000|2022-04-14 09:56:30|284.95|282.55|284.95|282.55|284.95|282.55|284.95|282.55|0
1649930210000|2022-04-14 09:56:50|284.82|282.42|284.88|282.48|284.95|282.55|284.82|282.42|0
1649930220000|2022-04-14 09:57:00|284.95|282.55|285.08|282.68|285.08|282.68|284.82|282.42|0
1649930230000|2022-04-14 09:57:10|284.95|282.55|285.08|282.68|285.08|282.68|284.95|282.55|0
1649930240000|2022-04-14 09:57:20|285.2|282.8|285.2|282.8|285.2|282.8|285.08|282.68|0
1649930250000|2022-04-14 09:57:30|284.95|282.55|284.56|282.16|284.95|282.55|284.56|282.16|0
1649930260000|2022-04-14 09:57:40|284.63|282.23|284.56|282.16|284.69|282.29|284.56|282.16|0
1649930270000|2022-04-14 09:57:50|284.44|282.04|284.44|282.04|284.44|282.04|284.44|282.04|0
1649930280000|2022-04-14 09:58:00|284.69|282.29|284.82|282.42|284.82|282.42|284.69|282.29|0
1649930290000|2022-04-14 09:58:10|284.88|282.48|284.82|282.42|284.88|282.48|284.82|282.42|0
1649930300000|2022-04-14 09:58:20|284.69|282.29|284.56|282.16|284.69|282.29|284.56|282.16|0
1649930310000|2022-04-14 09:58:30|284.63|282.23|284.56|282.16|284.63|282.23|284.56|282.16|0
1649930340000|2022-04-14 09:59:00|284.69|282.29|284.69|282.29|284.69|282.29|284.69|282.29|0
1649930350000|2022-04-14 09:59:10|284.82|282.42|284.75|282.35|284.82|282.42|284.75|282.35|0
1649930360000|2022-04-14 09:59:20|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1649930370000|2022-04-14 09:59:30|284.75|282.35|284.69|282.29|284.95|282.55|284.69|282.29|0
1649930390000|2022-04-14 09:59:50|284.82|282.42|284.95|282.55|284.95|282.55|284.82|282.42|0
1649930400000|2022-04-14 10:00:00|284.82|282.42|284.69|282.29|284.82|282.42|284.69|282.29|0
1649930410000|2022-04-14 10:00:10|284.56|282.16|284.56|282.16|284.56|282.16|284.56|282.16|0
1649930420000|2022-04-14 10:00:20|284.69|282.29|284.69|282.29|284.69|282.29|284.69|282.29|0
1649930440000|2022-04-14 10:00:40|284.95|282.55|285.2|282.8|285.2|282.8|284.95|282.55|0
1649930450000|2022-04-14 10:00:50|285.33|282.93|285.33|282.93|285.33|282.93|285.33|282.93|0
1649930460000|2022-04-14 10:01:00|285.2|282.8|284.95|282.55|285.2|282.8|284.88|282.48|0
1649930480000|2022-04-14 10:01:20|284.82|282.42|284.95|282.55|284.95|282.55|284.69|282.29|0
1649930490000|2022-04-14 10:01:30|284.88|282.48|284.82|282.42|284.95|282.55|284.82|282.42|0
1649930500000|2022-04-14 10:01:40|284.95|282.55|284.88|282.48|284.95|282.55|284.88|282.48|0
1649930510000|2022-04-14 10:01:50|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1649930530000|2022-04-14 10:02:10|284.88|282.48|284.69|282.29|284.88|282.48|284.69|282.29|0
1649930540000|2022-04-14 10:02:20|284.82|282.42|284.95|282.55|284.95|282.55|284.82|282.42|0
1649930550000|2022-04-14 10:02:30|285.2|282.8|285.2|282.8|285.2|282.8|285.2|282.8|0
1649930560000|2022-04-14 10:02:40|285.39|282.99|285.59|283.19|285.59|283.19|285.33|282.93|0
1649930570000|2022-04-14 10:02:50|285.46|283.06|285.33|282.93|285.46|283.06|285.33|282.93|0
1649930580000|2022-04-14 10:03:00|285.46|283.06|285.46|283.06|285.46|283.06|285.46|283.06|0
1649930590000|2022-04-14 10:03:10|285.39|282.99|285.39|282.99|285.39|282.99|285.39|282.99|0
1649930600000|2022-04-14 10:03:20|285.46|283.06|285.84|283.44|285.84|283.44|285.46|283.06|0
1649930610000|2022-04-14 10:03:30|285.97|283.57|285.84|283.44|285.97|283.57|285.78|283.38|0
1649930620000|2022-04-14 10:03:40|285.71|283.31|285.39|282.99|285.78|283.38|285.39|282.99|0
1649930630000|2022-04-14 10:03:50|285.46|283.06|285.71|283.31|285.71|283.31|285.46|283.06|0
1649930640000|2022-04-14 10:04:00|285.65|283.25|285.59|283.19|285.65|283.25|285.59|283.19|0
1649930660000|2022-04-14 10:04:20|285.52|283.12|285.52|283.12|285.52|283.12|285.52|283.12|0
1649930670000|2022-04-14 10:04:30|285.46|283.06|285.46|283.06|285.46|283.06|285.46|283.06|0
1649930680000|2022-04-14 10:04:40|285.71|283.31|285.97|283.57|285.97|283.57|285.71|283.31|0
1649930690000|2022-04-14 10:04:50|285.84|283.44|285.84|283.44|285.84|283.44|285.84|283.44|0
1649930700000|2022-04-14 10:05:00|285.97|283.57|285.97|283.57|285.97|283.57|285.97|283.57|0
1649930710000|2022-04-14 10:05:10|285.9|283.5|285.84|283.44|285.9|283.5|285.84|283.44|0
1649930720000|2022-04-14 10:05:20|285.71|283.31|285.58|283.18|285.71|283.31|285.58|283.18|0
1649930730000|2022-04-14 10:05:30|285.65|283.25|285.71|283.31|285.71|283.31|285.65|283.25|0
1649930740000|2022-04-14 10:05:40|285.65|283.25|285.71|283.31|285.71|283.31|285.65|283.25|0
1649930750000|2022-04-14 10:05:50|285.58|283.18|285.33|282.93|285.58|283.18|285.33|282.93|0
1649930760000|2022-04-14 10:06:00|285.2|282.8|285.2|282.8|285.2|282.8|285.2|282.8|0
1649930770000|2022-04-14 10:06:10|285.07|282.67|285.07|282.67|285.07|282.67|285.07|282.67|0
1649930780000|2022-04-14 10:06:20|285.2|282.8|285.2|282.8|285.2|282.8|285.2|282.8|0
1649930810000|2022-04-14 10:06:50|285.33|282.93|285.33|282.93|285.33|282.93|285.33|282.93|0
1649930820000|2022-04-14 10:07:00|285.2|282.8|285.2|282.8|285.2|282.8|285.2|282.8|0
1649930830000|2022-04-14 10:07:10|285.33|282.93|285.58|283.18|285.58|283.18|285.33|282.93|0
1649930840000|2022-04-14 10:07:20|285.46|283.06|285.58|283.18|285.58|283.18|285.46|283.06|0
1649930850000|2022-04-14 10:07:30|285.71|283.31|285.58|283.18|285.71|283.31|285.52|283.12|0
1649930860000|2022-04-14 10:07:40|285.71|283.31|285.65|283.25|285.71|283.31|285.58|283.18|0
1649930870000|2022-04-14 10:07:50|285.84|283.44|285.71|283.31|285.97|283.57|285.71|283.31|0
1649930880000|2022-04-14 10:08:00|285.77|283.37|285.71|283.31|285.77|283.37|285.71|283.31|0
1649930890000|2022-04-14 10:08:10|285.84|283.44|285.84|283.44|285.97|283.57|285.84|283.44|0
1649930900000|2022-04-14 10:08:20|285.71|283.31|285.84|283.44|285.84|283.44|285.71|283.31|0
1649930910000|2022-04-14 10:08:30|285.77|283.37|285.84|283.44|285.84|283.44|285.77|283.37|0
1649930920000|2022-04-14 10:08:40|285.71|283.31|285.71|283.31|285.71|283.31|285.71|283.31|0
1649930930000|2022-04-14 10:08:50|285.58|283.18|285.58|283.18|285.58|283.18|285.58|283.18|0
1649930950000|2022-04-14 10:09:10|285.64|283.24|285.58|283.18|285.64|283.24|285.58|283.18|0
1649930960000|2022-04-14 10:09:20|285.71|283.31|285.64|283.24|285.71|283.31|285.64|283.24|0
1649930970000|2022-04-14 10:09:30|285.58|283.18|285.71|283.31|285.71|283.31|285.58|283.18|0
1649930980000|2022-04-14 10:09:40|285.58|283.18|285.71|283.31|285.71|283.31|285.58|283.18|0
1649930990000|2022-04-14 10:09:50|285.58|283.18|285.58|283.18|285.58|283.18|285.58|283.18|0
1649931000000|2022-04-14 10:10:00|285.52|283.12|285.45|283.05|285.52|283.12|285.45|283.05|0
1649931010000|2022-04-14 10:10:10|285.58|283.18|285.58|283.18|285.58|283.18|285.58|283.18|0
1649931020000|2022-04-14 10:10:20|285.45|283.05|285.45|283.05|285.45|283.05|285.45|283.05|0
1649931030000|2022-04-14 10:10:30|285.58|283.18|285.58|283.18|285.58|283.18|285.58|283.18|0
1649931040000|2022-04-14 10:10:40|285.45|283.05|285.58|283.18|285.58|283.18|285.45|283.05|0
1649931050000|2022-04-14 10:10:50|285.71|283.31|285.58|283.18|285.71|283.31|285.58|283.18|0
1649931060000|2022-04-14 10:11:00|285.45|283.05|285.45|283.05|285.45|283.05|285.45|283.05|0
1649931070000|2022-04-14 10:11:10|285.33|282.93|285.45|283.05|285.45|283.05|285.33|282.93|0
1649931100000|2022-04-14 10:11:40|285.52|283.12|285.52|283.12|285.52|283.12|285.52|283.12|0
1649931110000|2022-04-14 10:11:50|285.77|283.37|285.71|283.31|285.97|283.57|285.71|283.31|0
1649931120000|2022-04-14 10:12:00|285.84|283.44|285.71|283.31|285.84|283.44|285.71|283.31|0
1649931130000|2022-04-14 10:12:10|285.77|283.37|285.71|283.31|285.84|283.44|285.71|283.31|0
1649931140000|2022-04-14 10:12:20|285.33|282.93|285.07|282.67|285.33|282.93|285.07|282.67|0
1649931150000|2022-04-14 10:12:30|284.87|282.47|285.07|282.67|285.2|282.8|284.87|282.47|0
1649931160000|2022-04-14 10:12:40|285.2|282.8|284.94|282.54|285.2|282.8|284.94|282.54|0
1649931170000|2022-04-14 10:12:50|285.33|282.93|285.2|282.8|285.33|282.93|285.2|282.8|0
1649931180000|2022-04-14 10:13:00|285.33|282.93|285.33|282.93|285.45|283.05|285.33|282.93|0
1649931190000|2022-04-14 10:13:10|285.26|282.86|285.33|282.93|285.33|282.93|285.26|282.86|0
1649931200000|2022-04-14 10:13:20|285.2|282.8|285.2|282.8|285.2|282.8|285.2|282.8|0
1649931210000|2022-04-14 10:13:30|285.07|282.67|285.07|282.67|285.07|282.67|285.07|282.67|0
1649931220000|2022-04-14 10:13:40|284.94|282.54|284.94|282.54|285|282.6|284.94|282.54|0
1649931240000|2022-04-14 10:14:00|284.81|282.41|284.68|282.28|284.81|282.41|284.68|282.28|0
1649931250000|2022-04-14 10:14:10|284.43|282.03|284.43|282.03|284.43|282.03|284.43|282.03|0
1649931260000|2022-04-14 10:14:20|284.36|281.96|284.56|282.16|284.56|282.16|284.36|281.96|0
1649931270000|2022-04-14 10:14:30|284.62|282.22|284.56|282.16|284.62|282.22|284.56|282.16|0
1649931280000|2022-04-14 10:14:40|284.68|282.28|284.68|282.28|284.68|282.28|284.56|282.16|0
1649931290000|2022-04-14 10:14:50|284.81|282.41|284.81|282.41|284.81|282.41|284.81|282.41|0
1649931300000|2022-04-14 10:15:00|284.94|282.54|284.81|282.41|284.94|282.54|284.81|282.41|0
1649931320000|2022-04-14 10:15:20|285.07|282.67|285.2|282.8|285.2|282.8|285.07|282.67|0
1649931330000|2022-04-14 10:15:30|285.32|282.92|285.45|283.05|285.45|283.05|285.32|282.92|0
1649931340000|2022-04-14 10:15:40|285.39|282.99|285.13|282.73|285.39|282.99|285.13|282.73|0
1649931350000|2022-04-14 10:15:50|285|282.6|284.94|282.54|285|282.6|284.94|282.54|0
1649931370000|2022-04-14 10:16:10|284.81|282.41|284.94|282.54|284.94|282.54|284.81|282.41|0
1649931390000|2022-04-14 10:16:30|284.81|282.41|284.68|282.28|284.81|282.41|284.68|282.28|0
1649931400000|2022-04-14 10:16:40|284.81|282.41|284.68|282.28|284.81|282.41|284.68|282.28|0
1649931410000|2022-04-14 10:16:50|284.81|282.41|284.81|282.41|284.81|282.41|284.81|282.41|0
1649931420000|2022-04-14 10:17:00|284.68|282.28|284.81|282.41|284.94|282.54|284.68|282.28|0
1649931430000|2022-04-14 10:17:10|284.75|282.35|284.75|282.35|284.75|282.35|284.75|282.35|0
1649931440000|2022-04-14 10:17:20|284.68|282.28|284.81|282.41|284.81|282.41|284.68|282.28|0
1649931450000|2022-04-14 10:17:30|284.68|282.28|284.68|282.28|284.68|282.28|284.68|282.28|0
1649931460000|2022-04-14 10:17:40|284.56|282.16|284.56|282.16|284.56|282.16|284.56|282.16|0
1649931470000|2022-04-14 10:17:50|284.68|282.28|284.56|282.16|284.74|282.34|284.56|282.16|0
1649931490000|2022-04-14 10:18:10|284.43|282.03|284.3|281.9|284.43|282.03|284.3|281.9|0
1649931500000|2022-04-14 10:18:20|284.17|281.77|284.23|281.83|284.23|281.83|284.04|281.64|0
1649931510000|2022-04-14 10:18:30|284.43|282.03|284.56|282.16|284.68|282.28|284.43|282.03|0
1649931520000|2022-04-14 10:18:40|284.43|282.03|284.56|282.16|284.56|282.16|284.43|282.03|0
1649931530000|2022-04-14 10:18:50|284.68|282.28|284.56|282.16|284.68|282.28|284.56|282.16|0
1649931540000|2022-04-14 10:19:00|284.43|282.03|284.43|282.03|284.43|282.03|284.43|282.03|0
1649931550000|2022-04-14 10:19:10|284.3|281.9|284.43|282.03|284.43|282.03|284.3|281.9|0
1649931560000|2022-04-14 10:19:20|284.55|282.15|284.43|282.03|284.55|282.15|284.43|282.03|0
1649931570000|2022-04-14 10:19:30|284.55|282.15|284.43|282.03|284.55|282.15|284.43|282.03|0
1649931580000|2022-04-14 10:19:40|284.49|282.09|284.3|281.9|284.49|282.09|284.3|281.9|0
1649931590000|2022-04-14 10:19:50|284.36|281.96|284.43|282.03|284.55|282.15|284.36|281.96|0
1649931600000|2022-04-14 10:20:00|284.36|281.96|284.3|281.9|284.43|282.03|284.3|281.9|0
1649931610000|2022-04-14 10:20:10|284.43|282.03|284.3|281.9|284.43|282.03|284.3|281.9|0
1649931630000|2022-04-14 10:20:30|284.17|281.77|284.17|281.77|284.17|281.77|284.17|281.77|0
1649931640000|2022-04-14 10:20:40|284.04|281.64|284.43|282.03|284.43|282.03|284.04|281.64|0
1649931650000|2022-04-14 10:20:50|284.49|282.09|284.55|282.15|284.55|282.15|284.49|282.09|0
1649931660000|2022-04-14 10:21:00|284.68|282.28|284.81|282.41|285|282.6|284.68|282.28|0
1649931670000|2022-04-14 10:21:10|284.68|282.28|284.55|282.15|284.68|282.28|284.55|282.15|0
1649931680000|2022-04-14 10:21:20|284.68|282.28|284.68|282.28|284.68|282.28|284.62|282.22|0
1649931700000|2022-04-14 10:21:40|284.81|282.41|284.87|282.47|284.87|282.47|284.81|282.41|0
1649931710000|2022-04-14 10:21:50|284.81|282.41|284.94|282.54|284.94|282.54|284.81|282.41|0
1649931720000|2022-04-14 10:22:00|284.87|282.47|285.07|282.67|285.07|282.67|284.87|282.47|0
1649931730000|2022-04-14 10:22:10|284.94|282.54|285.07|282.67|285.07|282.67|284.94|282.54|0
1649931740000|2022-04-14 10:22:20|285.13|282.73|284.87|282.47|285.13|282.73|284.87|282.47|0
1649931750000|2022-04-14 10:22:30|284.94|282.54|285.07|282.67|285.07|282.67|284.94|282.54|0
1649931770000|2022-04-14 10:22:50|285|282.6|284.94|282.54|285|282.6|284.94|282.54|0
1649931780000|2022-04-14 10:23:00|285.06|282.66|284.55|282.15|285.06|282.66|284.55|282.15|0
1649931790000|2022-04-14 10:23:10|284.43|282.03|284.36|281.96|284.43|282.03|284.17|281.77|0
1649931800000|2022-04-14 10:23:20|284.17|281.77|284.17|281.77|284.17|281.77|284.17|281.77|0
1649931810000|2022-04-14 10:23:30|284.3|281.9|284.43|282.03|284.43|282.03|284.3|281.9|0
1649931820000|2022-04-14 10:23:40|284.3|281.9|284.55|282.15|284.55|282.15|284.3|281.9|0
1649931830000|2022-04-14 10:23:50|284.43|282.03|284.43|282.03|284.55|282.15|284.43|282.03|0
1649931840000|2022-04-14 10:24:00|284.3|281.9|284.3|281.9|284.3|281.9|284.23|281.83|0
1649931850000|2022-04-14 10:24:10|284.43|282.03|284.42|282.02|284.43|282.03|284.42|282.02|0
1649931870000|2022-04-14 10:24:30|284.55|282.15|284.42|282.02|284.68|282.28|284.42|282.02|0
1649931880000|2022-04-14 10:24:40|284.55|282.15|284.55|282.15|284.55|282.15|284.55|282.15|0
1649931890000|2022-04-14 10:24:50|284.42|282.02|284.42|282.02|284.42|282.02|284.42|282.02|0
1649931900000|2022-04-14 10:25:00|284.55|282.15|284.55|282.15|284.55|282.15|284.55|282.15|0
1649931910000|2022-04-14 10:25:10|284.68|282.28|284.55|282.15|284.81|282.41|284.55|282.15|0
1649931920000|2022-04-14 10:25:20|284.68|282.28|284.42|282.02|284.68|282.28|284.42|282.02|0
1649931930000|2022-04-14 10:25:30|284.3|281.9|284.3|281.9|284.3|281.9|284.17|281.77|0
1649931940000|2022-04-14 10:25:40|284.36|281.96|284.36|281.96|284.42|282.02|284.3|281.9|0
1649931950000|2022-04-14 10:25:50|284.42|282.02|284.42|282.02|284.42|282.02|284.36|281.96|0
1649931960000|2022-04-14 10:26:00|284.55|282.15|284.55|282.15|284.55|282.15|284.55|282.15|0
1649931970000|2022-04-14 10:26:10|284.42|282.02|284.42|282.02|284.42|282.02|284.42|282.02|0
1649931980000|2022-04-14 10:26:20|284.55|282.15|284.42|282.02|284.55|282.15|284.42|282.02|0
1649931990000|2022-04-14 10:26:30|284.55|282.15|284.42|282.02|284.55|282.15|284.42|282.02|0
1649932000000|2022-04-14 10:26:40|284.55|282.15|284.55|282.15|284.55|282.15|284.55|282.15|0
1649932010000|2022-04-14 10:26:50|284.42|282.02|284.42|282.02|284.55|282.15|284.42|282.02|0
1649932020000|2022-04-14 10:27:00|284.55|282.15|284.42|282.02|284.55|282.15|284.42|282.02|0
1649932030000|2022-04-14 10:27:10|284.55|282.15|284.42|282.02|284.55|282.15|284.42|282.02|0
1649932040000|2022-04-14 10:27:20|284.3|281.9|284.23|281.83|284.3|281.9|284.23|281.83|0
1649932050000|2022-04-14 10:27:30|284.3|281.9|284.17|281.77|284.3|281.9|284.17|281.77|0
1649932060000|2022-04-14 10:27:40|284.04|281.64|284.3|281.9|284.3|281.9|284.04|281.64|0
1649932070000|2022-04-14 10:27:50|284.17|281.77|284.23|281.83|284.23|281.83|284.17|281.77|0
1649932080000|2022-04-14 10:28:00|284.17|281.77|283.78|281.38|284.17|281.77|283.78|281.38|0
1649932090000|2022-04-14 10:28:10|284.04|281.64|283.91|281.51|284.04|281.64|283.78|281.38|0
1649932110000|2022-04-14 10:28:30|283.85|281.45|283.85|281.45|283.85|281.45|283.85|281.45|0
1649932120000|2022-04-14 10:28:40|283.91|281.51|283.91|281.51|284.04|281.64|283.91|281.51|0
1649932130000|2022-04-14 10:28:50|284.04|281.64|284.3|281.9|284.3|281.9|284.04|281.64|0
1649932140000|2022-04-14 10:29:00|284.17|281.77|284.17|281.77|284.17|281.77|284.17|281.77|0
1649932150000|2022-04-14 10:29:10|284.23|281.83|284.23|281.83|284.23|281.83|284.23|281.83|0
1649932160000|2022-04-14 10:29:20|284.17|281.77|284.1|281.7|284.17|281.77|284.1|281.7|0
1649932170000|2022-04-14 10:29:30|284.04|281.64|284.1|281.7|284.17|281.77|284.04|281.64|0
1649932180000|2022-04-14 10:29:40|284.17|281.77|284.17|281.77|284.17|281.77|284.04|281.64|0
1649932190000|2022-04-14 10:29:50|284.29|281.89|284.17|281.77|284.29|281.89|284.17|281.77|0
1649932200000|2022-04-14 10:30:00|284.42|282.02|284.55|282.15|284.55|282.15|284.42|282.02|0
1649932220000|2022-04-14 10:30:20|284.42|282.02|284.36|281.96|284.42|282.02|284.29|281.89|0
1649932230000|2022-04-14 10:30:30|284.42|282.02|284.42|282.02|284.42|282.02|284.42|282.02|0
1649932240000|2022-04-14 10:30:40|284.29|281.89|284.17|281.77|284.29|281.89|284.17|281.77|0
1649932250000|2022-04-14 10:30:50|284.04|281.64|284.17|281.77|284.17|281.77|284.04|281.64|0
1649932260000|2022-04-14 10:31:00|284.1|281.7|284.17|281.77|284.17|281.77|284.04|281.64|0
1649932290000|2022-04-14 10:31:30|284.04|281.64|283.91|281.51|284.17|281.77|283.91|281.51|0
1649932300000|2022-04-14 10:31:40|284.04|281.64|283.91|281.51|284.04|281.64|283.91|281.51|0
1649932310000|2022-04-14 10:31:50|283.78|281.38|283.78|281.38|283.78|281.38|283.78|281.38|0
1649932320000|2022-04-14 10:32:00|283.84|281.44|283.53|281.13|283.84|281.44|283.53|281.13|0
1649932330000|2022-04-14 10:32:10|283.4|281|283.53|281.13|283.53|281.13|283.4|281|0
1649932350000|2022-04-14 10:32:30|283.66|281.26|283.66|281.26|283.66|281.26|283.53|281.13|0
1649932360000|2022-04-14 10:32:40|283.53|281.13|283.65|281.25|283.65|281.25|283.53|281.13|0
1649932370000|2022-04-14 10:32:50|283.53|281.13|283.46|281.06|283.53|281.13|283.46|281.06|0
1649932380000|2022-04-14 10:33:00|283.53|281.13|283.59|281.19|283.59|281.19|283.46|281.06|0
1649932390000|2022-04-14 10:33:10|283.65|281.25|283.4|281|283.65|281.25|283.4|281|0
1649932410000|2022-04-14 10:33:30|283.33|280.93|283.08|280.68|283.4|281|283.08|280.68|0
1649932420000|2022-04-14 10:33:40|283.14|280.74|282.51|280.11|283.14|280.74|282.51|280.11|0
1649932430000|2022-04-14 10:33:50|282.57|280.17|282.25|279.85|282.63|280.23|282.25|279.85|0
1649932440000|2022-04-14 10:34:00|282.38|279.98|282.25|279.85|282.38|279.98|282.25|279.85|0
1649932450000|2022-04-14 10:34:10|282.19|279.79|282.13|279.73|282.19|279.79|282.13|279.73|0
1649932460000|2022-04-14 10:34:20|282.25|279.85|282.25|279.85|282.25|279.85|282.25|279.85|0
1649932470000|2022-04-14 10:34:30|282.13|279.73|282.13|279.73|282.19|279.79|282.13|279.73|0
1649932480000|2022-04-14 10:34:40|282.25|279.85|282.25|279.85|282.25|279.85|282.19|279.79|0
1649932490000|2022-04-14 10:34:50|282.38|279.98|282.38|279.98|282.51|280.11|282.38|279.98|0
1649932500000|2022-04-14 10:35:00|282.25|279.85|282.51|280.11|282.51|280.11|282.25|279.85|0
1649932510000|2022-04-14 10:35:10|282.44|280.04|282.51|280.11|282.51|280.11|282.38|279.98|0
1649932520000|2022-04-14 10:35:20|282.57|280.17|282.57|280.17|282.63|280.23|282.38|279.98|0
1649932530000|2022-04-14 10:35:30|282.63|280.23|282.51|280.11|282.63|280.23|282.51|280.11|0
1649932540000|2022-04-14 10:35:40|282.63|280.23|282.63|280.23|282.63|280.23|282.63|280.23|0
1649932550000|2022-04-14 10:35:50|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649932560000|2022-04-14 10:36:00|282.44|280.04|282.63|280.23|282.63|280.23|282.44|280.04|0
1649932570000|2022-04-14 10:36:10|282.51|280.11|282.38|279.98|282.51|280.11|282.38|279.98|0
1649932580000|2022-04-14 10:36:20|282.31|279.91|282.31|279.91|282.31|279.91|282.31|279.91|0
1649932590000|2022-04-14 10:36:30|282.38|279.98|282.51|280.11|282.51|280.11|282.38|279.98|0
1649932600000|2022-04-14 10:36:40|282.63|280.23|282.51|280.11|282.63|280.23|282.51|280.11|0
1649932610000|2022-04-14 10:36:50|282.63|280.23|282.63|280.23|282.76|280.36|282.63|280.23|0
1649932620000|2022-04-14 10:37:00|282.76|280.36|282.76|280.36|282.76|280.36|282.76|280.36|0
1649932630000|2022-04-14 10:37:10|282.89|280.49|282.89|280.49|282.89|280.49|282.89|280.49|0
1649932640000|2022-04-14 10:37:20|282.76|280.36|282.63|280.23|282.76|280.36|282.63|280.23|0
1649932650000|2022-04-14 10:37:30|282.57|280.17|282.57|280.17|282.63|280.23|282.57|280.17|0
1649932660000|2022-04-14 10:37:40|282.51|280.11|282.63|280.23|282.63|280.23|282.51|280.11|0
1649932670000|2022-04-14 10:37:50|282.57|280.17|282.63|280.23|282.63|280.23|282.57|280.17|0
1649932680000|2022-04-14 10:38:00|282.57|280.17|282.57|280.17|282.57|280.17|282.57|280.17|0
1649932690000|2022-04-14 10:38:10|282.51|280.11|282.51|280.11|282.51|280.11|282.38|279.98|0
1649932700000|2022-04-14 10:38:20|282.63|280.23|282.76|280.36|282.76|280.36|282.63|280.23|0
1649932710000|2022-04-14 10:38:30|282.69|280.29|282.69|280.29|282.76|280.36|282.69|280.29|0
1649932720000|2022-04-14 10:38:40|282.76|280.36|282.76|280.36|282.89|280.49|282.76|280.36|0
1649932730000|2022-04-14 10:38:50|282.63|280.23|282.63|280.23|282.63|280.23|282.63|280.23|0
1649932740000|2022-04-14 10:39:00|282.38|279.98|282.44|280.04|282.51|280.11|282.38|279.98|0
1649932750000|2022-04-14 10:39:10|282.51|280.11|282.63|280.23|282.63|280.23|282.5|280.1|0
1649932760000|2022-04-14 10:39:20|282.5|280.1|282.5|280.1|282.5|280.1|282.5|280.1|0
1649932770000|2022-04-14 10:39:30|282.44|280.04|282.44|280.04|282.44|280.04|282.44|280.04|0
1649932780000|2022-04-14 10:39:40|282.38|279.98|282.57|280.17|282.57|280.17|282.38|279.98|0
1649932790000|2022-04-14 10:39:50|282.5|280.1|282.38|279.98|282.57|280.17|282.38|279.98|0
1649932800000|2022-04-14 10:40:00|282.5|280.1|282.5|280.1|282.5|280.1|282.44|280.04|0
1649932810000|2022-04-14 10:40:10|282.63|280.23|282.5|280.1|282.63|280.23|282.5|280.1|0
1649932820000|2022-04-14 10:40:20|282.63|280.23|282.44|280.04|282.63|280.23|282.44|280.04|0
1649932830000|2022-04-14 10:40:30|282.5|280.1|282.63|280.23|282.63|280.23|282.5|280.1|0
1649932840000|2022-04-14 10:40:40|282.5|280.1|282.63|280.23|282.63|280.23|282.5|280.1|0
1649932850000|2022-04-14 10:40:50|282.76|280.36|282.76|280.36|282.76|280.36|282.76|280.36|0
1649932860000|2022-04-14 10:41:00|282.69|280.29|282.69|280.29|282.69|280.29|282.69|280.29|0
1649932870000|2022-04-14 10:41:10|282.76|280.36|282.89|280.49|282.89|280.49|282.76|280.36|0
1649932880000|2022-04-14 10:41:20|282.95|280.55|282.89|280.49|282.95|280.55|282.89|280.49|0
1649932890000|2022-04-14 10:41:30|283.14|280.74|283.2|280.8|283.2|280.8|283.14|280.74|0
1649932900000|2022-04-14 10:41:40|283.27|280.87|283.27|280.87|283.27|280.87|283.2|280.8|0
1649932910000|2022-04-14 10:41:50|283.33|280.93|283.4|281|283.4|281|283.33|280.93|0
1649932920000|2022-04-14 10:42:00|283.65|281.25|283.52|281.12|283.65|281.25|283.52|281.12|0
1649932930000|2022-04-14 10:42:10|283.65|281.25|283.65|281.25|283.65|281.25|283.58|281.18|0
1649932940000|2022-04-14 10:42:20|283.58|281.18|283.65|281.25|283.65|281.25|283.58|281.18|0
1649932950000|2022-04-14 10:42:30|283.58|281.18|283.58|281.18|283.58|281.18|283.58|281.18|0
1649932960000|2022-04-14 10:42:40|283.65|281.25|283.65|281.25|283.65|281.25|283.58|281.18|0
1649932970000|2022-04-14 10:42:50|283.52|281.12|283.58|281.18|283.58|281.18|283.52|281.12|0
1649932980000|2022-04-14 10:43:00|283.52|281.12|283.65|281.25|283.65|281.25|283.52|281.12|0
1649933000000|2022-04-14 10:43:20|283.58|281.18|283.58|281.18|283.65|281.25|283.58|281.18|0
1649933010000|2022-04-14 10:43:30|283.65|281.25|283.58|281.18|283.65|281.25|283.58|281.18|0
1649933020000|2022-04-14 10:43:40|283.65|281.25|283.52|281.12|283.65|281.25|283.52|281.12|0
1649933050000|2022-04-14 10:44:10|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1649933100000|2022-04-14 10:45:00|283.14|280.74|282.88|280.48|283.14|280.74|282.88|280.48|0
1649933110000|2022-04-14 10:45:10|283.01|280.61|283.2|280.8|283.2|280.8|283.01|280.61|0
1649933120000|2022-04-14 10:45:20|283.39|280.99|283.52|281.12|283.52|281.12|283.39|280.99|0
1649933130000|2022-04-14 10:45:30|283.39|280.99|283.39|280.99|283.39|280.99|283.33|280.93|0
1649933150000|2022-04-14 10:45:50|283.52|281.12|283.39|280.99|283.52|281.12|283.39|280.99|0
1649933160000|2022-04-14 10:46:00|283.33|280.93|283.33|280.93|283.33|280.93|283.27|280.87|0
1649933170000|2022-04-14 10:46:10|283.39|280.99|283.65|281.25|283.65|281.25|283.39|280.99|0
1649933180000|2022-04-14 10:46:20|283.52|281.12|283.52|281.12|283.52|281.12|283.52|281.12|0
1649933210000|2022-04-14 10:46:50|283.65|281.25|283.84|281.44|283.84|281.44|283.65|281.25|0
1649933220000|2022-04-14 10:47:00|283.78|281.38|284.03|281.63|284.03|281.63|283.78|281.38|0
1649933230000|2022-04-14 10:47:10|283.9|281.5|283.84|281.44|283.9|281.5|283.84|281.44|0
1649933240000|2022-04-14 10:47:20|283.78|281.38|283.78|281.38|283.84|281.44|283.78|281.38|0
1649933250000|2022-04-14 10:47:30|283.58|281.18|283.52|281.12|283.58|281.18|283.52|281.12|0
1649933260000|2022-04-14 10:47:40|283.39|280.99|283.27|280.87|283.39|280.99|283.27|280.87|0
1649933270000|2022-04-14 10:47:50|283.39|280.99|283.52|281.12|283.52|281.12|283.33|280.93|0
1649933280000|2022-04-14 10:48:00|283.58|281.18|283.65|281.25|283.65|281.25|283.58|281.18|0
1649933290000|2022-04-14 10:48:10|283.39|280.99|283.39|280.99|283.45|281.05|283.39|280.99|0
1649933310000|2022-04-14 10:48:30|283.52|281.12|283.33|280.93|283.52|281.12|283.33|280.93|0
1649933320000|2022-04-14 10:48:40|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1649933330000|2022-04-14 10:48:50|283.52|281.12|283.39|280.99|283.52|281.12|283.39|280.99|0
1649933350000|2022-04-14 10:49:10|283.27|280.87|283.27|280.87|283.27|280.87|283.27|280.87|0
1649933370000|2022-04-14 10:49:30|283.39|280.99|283.33|280.93|283.39|280.99|283.33|280.93|0
1649933380000|2022-04-14 10:49:40|283.27|280.87|283.26|280.86|283.27|280.87|283.26|280.86|0
1649933390000|2022-04-14 10:49:50|283.14|280.74|283.07|280.67|283.14|280.74|283.07|280.67|0
1649933400000|2022-04-14 10:50:00|283.14|280.74|283.14|280.74|283.14|280.74|283.07|280.67|0
1649933410000|2022-04-14 10:50:10|283.2|280.8|283.14|280.74|283.26|280.86|283.14|280.74|0
1649933420000|2022-04-14 10:50:20|283.2|280.8|283.33|280.93|283.33|280.93|283.2|280.8|0
1649933430000|2022-04-14 10:50:30|283.26|280.86|283.26|280.86|283.26|280.86|283.26|280.86|0
1649933450000|2022-04-14 10:50:50|283.14|280.74|283.14|280.74|283.14|280.74|283.14|280.74|0
1649933460000|2022-04-14 10:51:00|283.07|280.67|283.07|280.67|283.07|280.67|283.07|280.67|0
1649933470000|2022-04-14 10:51:10|283.01|280.61|283.07|280.67|283.07|280.67|283.01|280.61|0
1649933480000|2022-04-14 10:51:20|283.14|280.74|283.14|280.74|283.14|280.74|283.14|280.74|0
1649933490000|2022-04-14 10:51:30|283.26|280.86|283.26|280.86|283.26|280.86|283.26|280.86|0
1649933500000|2022-04-14 10:51:40|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1649933510000|2022-04-14 10:51:50|283.33|280.93|283.39|280.99|283.39|280.99|283.33|280.93|0
1649933520000|2022-04-14 10:52:00|283.52|281.12|283.52|281.12|283.65|281.25|283.52|281.12|0
1649933530000|2022-04-14 10:52:10|283.39|280.99|283.26|280.86|283.39|280.99|283.26|280.86|0
1649933540000|2022-04-14 10:52:20|283.39|280.99|283.52|281.12|283.52|281.12|283.39|280.99|0
1649933550000|2022-04-14 10:52:30|283.65|281.25|283.65|281.25|283.65|281.25|283.52|281.12|0
1649933560000|2022-04-14 10:52:40|283.52|281.12|283.77|281.37|283.77|281.37|283.52|281.12|0
1649933570000|2022-04-14 10:52:50|283.9|281.5|283.9|281.5|283.9|281.5|283.84|281.44|0
1649933590000|2022-04-14 10:53:10|284.03|281.63|284.09|281.69|284.09|281.69|284.03|281.63|0
1649933600000|2022-04-14 10:53:20|284.22|281.82|283.9|281.5|284.22|281.82|283.9|281.5|0
1649933620000|2022-04-14 10:53:40|284.03|281.63|283.52|281.12|284.03|281.63|283.52|281.12|0
1649933630000|2022-04-14 10:53:50|283.58|281.18|283.52|281.12|283.58|281.18|283.52|281.12|0
1649933640000|2022-04-14 10:54:00|283.65|281.25|283.77|281.37|283.77|281.37|283.65|281.25|0
1649933650000|2022-04-14 10:54:10|283.71|281.31|283.77|281.37|283.9|281.5|283.71|281.31|0
1649933660000|2022-04-14 10:54:20|283.9|281.5|283.9|281.5|283.9|281.5|283.9|281.5|0
1649933670000|2022-04-14 10:54:30|284.03|281.63|284.03|281.63|284.03|281.63|284.03|281.63|0
1649933680000|2022-04-14 10:54:40|283.9|281.5|284.16|281.76|284.16|281.76|283.9|281.5|0
1649933690000|2022-04-14 10:54:50|284.03|281.63|284.28|281.88|284.28|281.88|284.03|281.63|0
1649933700000|2022-04-14 10:55:00|284.22|281.82|284.16|281.76|284.28|281.88|284.16|281.76|0
1649933710000|2022-04-14 10:55:10|284.09|281.69|284.03|281.63|284.09|281.69|284.03|281.63|0
1649933720000|2022-04-14 10:55:20|283.9|281.5|283.96|281.56|283.96|281.56|283.9|281.5|0
1649933730000|2022-04-14 10:55:30|284.03|281.63|284.03|281.63|284.03|281.63|283.9|281.5|0
1649933740000|2022-04-14 10:55:40|283.9|281.5|283.96|281.56|284.03|281.63|283.9|281.5|0
1649933750000|2022-04-14 10:55:50|283.9|281.5|283.9|281.5|284.03|281.63|283.9|281.5|0
1649933760000|2022-04-14 10:56:00|284.16|281.76|284.16|281.76|284.16|281.76|284.16|281.76|0
1649933770000|2022-04-14 10:56:10|284.03|281.63|284.16|281.76|284.16|281.76|284.03|281.63|0
1649933780000|2022-04-14 10:56:20|284.28|281.88|284.28|281.88|284.28|281.88|284.28|281.88|0
1649933790000|2022-04-14 10:56:30|284.16|281.76|284.16|281.76|284.16|281.76|284.16|281.76|0
1649933800000|2022-04-14 10:56:40|284.22|281.82|284.22|281.82|284.22|281.82|284.22|281.82|0
1649933810000|2022-04-14 10:56:50|284.16|281.76|284.03|281.63|284.16|281.76|284.03|281.63|0
1649933820000|2022-04-14 10:57:00|284.16|281.76|284.16|281.76|284.16|281.76|284.16|281.76|0
1649933830000|2022-04-14 10:57:10|284.03|281.63|284.09|281.69|284.09|281.69|284.03|281.63|0
1649933840000|2022-04-14 10:57:20|284.28|281.88|284.22|281.82|284.28|281.88|284.22|281.82|0
1649933850000|2022-04-14 10:57:30|284.03|281.63|284.03|281.63|284.03|281.63|284.03|281.63|0
1649933870000|2022-04-14 10:57:50|284.16|281.76|284.41|282.01|284.41|282.01|284.15|281.75|0
1649933880000|2022-04-14 10:58:00|284.15|281.75|284.28|281.88|284.28|281.88|284.15|281.75|0
1649933890000|2022-04-14 10:58:10|284.22|281.82|284.15|281.75|284.22|281.82|284.15|281.75|0
1649933910000|2022-04-14 10:58:30|284.03|281.63|284.15|281.75|284.15|281.75|284.03|281.63|0
1649933920000|2022-04-14 10:58:40|284.22|281.82|284.15|281.75|284.22|281.82|284.15|281.75|0
1649933930000|2022-04-14 10:58:50|284.22|281.82|283.9|281.5|284.22|281.82|283.9|281.5|0
1649933940000|2022-04-14 10:59:00|284.03|281.63|283.9|281.5|284.03|281.63|283.9|281.5|0
1649933950000|2022-04-14 10:59:10|284.03|281.63|283.83|281.43|284.03|281.63|283.77|281.37|0
1649933960000|2022-04-14 10:59:20|283.9|281.5|283.83|281.43|283.9|281.5|283.77|281.37|0
1649933970000|2022-04-14 10:59:30|283.77|281.37|284.03|281.63|284.03|281.63|283.77|281.37|0
1649933990000|2022-04-14 10:59:50|283.9|281.5|284.15|281.75|284.15|281.75|283.9|281.5|0
1649934000000|2022-04-14 11:00:00|284.03|281.63|283.64|281.24|284.03|281.63|283.64|281.24|0
1649934010000|2022-04-14 11:00:10|283.9|281.5|283.9|281.5|283.9|281.5|283.9|281.5|0
1649934020000|2022-04-14 11:00:20|284.03|281.63|284.03|281.63|284.03|281.63|284.03|281.63|0
1649934030000|2022-04-14 11:00:30|284.15|281.75|284.34|281.94|284.34|281.94|284.15|281.75|0
1649934040000|2022-04-14 11:00:40|284.28|281.88|284.28|281.88|284.28|281.88|284.15|281.75|0
1649934050000|2022-04-14 11:00:50|284.41|282.01|284.54|282.14|284.6|282.2|284.41|282.01|0
1649934060000|2022-04-14 11:01:00|284.6|282.2|284.66|282.26|284.66|282.26|284.54|282.14|0
1649934070000|2022-04-14 11:01:10|284.54|282.14|284.54|282.14|284.54|282.14|284.54|282.14|0
1649934080000|2022-04-14 11:01:20|284.41|282.01|284.54|282.14|284.54|282.14|284.41|282.01|0
1649934090000|2022-04-14 11:01:30|284.6|282.2|284.66|282.26|284.79|282.39|284.6|282.2|0
1649934100000|2022-04-14 11:01:40|284.54|282.14|284.54|282.14|284.54|282.14|284.41|282.01|0
1649934110000|2022-04-14 11:01:50|284.41|282.01|284.54|282.14|284.54|282.14|284.41|282.01|0
1649934120000|2022-04-14 11:02:00|284.41|282.01|284.28|281.88|284.41|282.01|284.28|281.88|0
1649934130000|2022-04-14 11:02:10|284.54|282.14|284.54|282.14|284.54|282.14|284.54|282.14|0
1649934140000|2022-04-14 11:02:20|284.66|282.26|284.66|282.26|284.66|282.26|284.66|282.26|0
1649934160000|2022-04-14 11:02:40|284.54|282.14|284.54|282.14|284.54|282.14|284.54|282.14|0
1649934170000|2022-04-14 11:02:50|284.66|282.26|284.79|282.39|284.79|282.39|284.66|282.26|0
1649934180000|2022-04-14 11:03:00|284.66|282.26|284.92|282.52|284.92|282.52|284.66|282.26|0
1649934190000|2022-04-14 11:03:10|285.05|282.65|285.18|282.78|285.18|282.78|285.05|282.65|0
1649934200000|2022-04-14 11:03:20|285.3|282.9|285.43|283.03|285.43|283.03|285.3|282.9|0
1649934210000|2022-04-14 11:03:30|285.56|283.16|286.07|283.67|286.07|283.67|285.56|283.16|0
1649934220000|2022-04-14 11:03:40|285.69|283.29|285.82|283.42|285.82|283.42|285.69|283.29|0
1649934230000|2022-04-14 11:03:50|285.94|283.54|286.2|283.8|286.2|283.8|285.94|283.54|0
1649934240000|2022-04-14 11:04:00|285.94|283.54|286.13|283.73|286.13|283.73|285.82|283.42|0
1649934250000|2022-04-14 11:04:10|286.2|283.8|286.2|283.8|286.2|283.8|286.13|283.73|0
1649934260000|2022-04-14 11:04:20|285.94|283.54|286.07|283.67|286.07|283.67|285.94|283.54|0
1649934280000|2022-04-14 11:04:40|286.2|283.8|286.46|284.06|286.46|284.06|286.2|283.8|0
1649934290000|2022-04-14 11:04:50|286.33|283.93|286.2|283.8|286.33|283.93|286.2|283.8|0
1649934300000|2022-04-14 11:05:00|286.33|283.93|286.07|283.67|286.33|283.93|286.07|283.67|0
1649934310000|2022-04-14 11:05:10|286.2|283.8|286.2|283.8|286.2|283.8|286.2|283.8|0
1649934320000|2022-04-14 11:05:20|286.07|283.67|286.2|283.8|286.2|283.8|286.07|283.67|0
1649934330000|2022-04-14 11:05:30|286.33|283.93|286.33|283.93|286.33|283.93|286.33|283.93|0
1649934340000|2022-04-14 11:05:40|286.46|284.06|286.13|283.73|286.46|284.06|286.13|283.73|0
1649934350000|2022-04-14 11:05:50|286.2|283.8|285.94|283.54|286.2|283.8|285.94|283.54|0
1649934360000|2022-04-14 11:06:00|286.07|283.67|285.82|283.42|286.07|283.67|285.82|283.42|0
1649934370000|2022-04-14 11:06:10|285.94|283.54|286.07|283.67|286.07|283.67|285.94|283.54|0
1649934380000|2022-04-14 11:06:20|285.94|283.54|285.94|283.54|285.94|283.54|285.94|283.54|0
1649934390000|2022-04-14 11:06:30|286.07|283.67|286.07|283.67|286.07|283.67|286.07|283.67|0
1649934400000|2022-04-14 11:06:40|286|283.6|286.07|283.67|286.07|283.67|286|283.6|0
1649934410000|2022-04-14 11:06:50|286|283.6|286.31|283.43|286.31|283.67|286|283.43|0
1649934420000|2022-04-14 11:07:00|286.18|283.3|286.18|283.3|286.18|283.3|286.18|283.3|0
1649934440000|2022-04-14 11:07:20|286.05|283.17|286.05|283.17|286.18|283.3|286.05|283.17|0
1649934460000|2022-04-14 11:07:40|285.67|282.79|285.67|282.79|285.67|282.79|285.54|282.66|0
1649934470000|2022-04-14 11:07:50|285.6|282.72|285.49|283.09|285.6|283.09|285.3|282.72|0
1649934480000|2022-04-14 11:08:00|285.56|283.16|285.56|283.16|285.56|283.16|285.43|283.03|0
1649934490000|2022-04-14 11:08:10|286.01|283.61|286.01|283.61|286.01|283.61|286.01|283.61|0
1649934500000|2022-04-14 11:08:20|286.07|283.67|285.28|282.88|286.07|283.67|285.28|282.88|0
1649934510000|2022-04-14 11:08:30|285.16|282.76|285.16|282.76|285.16|282.76|285.16|282.76|0
1649934530000|2022-04-14 11:08:50|285.15|282.75|285.15|282.75|285.22|282.82|285.15|282.75|0
1649934540000|2022-04-14 11:09:00|285.03|282.63|285.28|282.88|285.28|282.88|285.03|282.63|0
1649934550000|2022-04-14 11:09:10|285.15|282.75|285.15|282.75|285.15|282.75|285.15|282.75|0
1649934560000|2022-04-14 11:09:20|285.28|282.88|285.28|282.88|285.28|282.88|285.15|282.75|0
1649934570000|2022-04-14 11:09:30|285.22|282.82|285.28|282.88|285.28|282.88|285.22|282.82|0
1649934580000|2022-04-14 11:09:40|285.41|283.01|285.47|283.07|285.54|283.14|285.41|283.01|0
1649934590000|2022-04-14 11:09:50|285.41|283.01|285.47|283.07|285.47|283.07|285.41|283.01|0
1649934600000|2022-04-14 11:10:00|285.41|283.01|285.47|283.07|285.47|283.07|285.28|282.88|0
1649934610000|2022-04-14 11:10:10|285.41|283.01|285.47|283.07|285.47|283.07|285.41|283.01|0
1649934620000|2022-04-14 11:10:20|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1649934630000|2022-04-14 11:10:30|285.47|283.07|285.47|283.07|285.54|283.14|285.47|283.07|0
1649934640000|2022-04-14 11:10:40|285.41|283.01|285.28|282.88|285.41|283.01|285.28|282.88|0
1649934650000|2022-04-14 11:10:50|285.41|283.01|285.41|283.01|285.41|283.01|285.34|282.94|0
1649934660000|2022-04-14 11:11:00|285.34|282.94|285.28|282.88|285.34|282.94|285.28|282.88|0
1649934670000|2022-04-14 11:11:10|285.15|282.75|285.15|282.75|285.15|282.75|285.15|282.75|0
1649934680000|2022-04-14 11:11:20|285.28|282.88|285.15|282.75|285.28|282.88|285.15|282.75|0
1649934700000|2022-04-14 11:11:40|285.09|282.69|285.67|283.27|285.67|283.27|285.09|282.69|0
1649934710000|2022-04-14 11:11:50|285.73|283.33|285.54|283.14|285.73|283.33|285.54|283.14|0
1649934720000|2022-04-14 11:12:00|285.41|283.01|285.41|283.01|285.41|283.01|285.41|283.01|0
1649934740000|2022-04-14 11:12:20|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1649934750000|2022-04-14 11:12:30|285.41|283.01|285.41|283.01|285.41|283.01|285.41|283.01|0
1649934770000|2022-04-14 11:12:50|285.28|282.88|285.28|282.88|285.34|282.94|285.28|282.88|0
1649934780000|2022-04-14 11:13:00|285.34|282.94|285.47|283.07|285.47|283.07|285.34|282.94|0
1649934790000|2022-04-14 11:13:10|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1649934820000|2022-04-14 11:13:40|285.6|283.2|285.54|283.14|285.6|283.2|285.54|283.14|0
1649934830000|2022-04-14 11:13:50|285.6|283.2|285.54|283.14|285.67|283.27|285.54|283.14|0
1649934840000|2022-04-14 11:14:00|285.6|283.2|285.79|283.39|285.79|283.39|285.6|283.2|0
1649934850000|2022-04-14 11:14:10|285.67|283.27|285.41|283.01|285.67|283.27|285.41|283.01|0
1649934860000|2022-04-14 11:14:20|285.54|283.14|285.92|283.52|285.92|283.52|285.54|283.14|0
1649934870000|2022-04-14 11:14:30|285.98|283.58|285.98|283.58|285.98|283.58|285.98|283.58|0
1649934880000|2022-04-14 11:14:40|285.92|283.52|286.05|283.65|286.05|283.65|285.92|283.52|0
1649934890000|2022-04-14 11:14:50|285.92|283.52|285.54|283.14|285.92|283.52|285.54|283.14|0
1649934900000|2022-04-14 11:15:00|285.79|283.39|285.79|283.39|285.92|283.52|285.79|283.39|0
1649934910000|2022-04-14 11:15:10|285.92|283.52|285.92|283.52|285.92|283.52|285.92|283.52|0
1649934920000|2022-04-14 11:15:20|285.79|283.39|285.79|283.39|285.79|283.39|285.79|283.39|0
1649934930000|2022-04-14 11:15:30|286.18|283.78|286.05|283.65|286.18|283.78|286.05|283.65|0
1649934970000|2022-04-14 11:16:10|285.92|283.52|285.79|283.39|285.92|283.52|285.79|283.39|0
1649934980000|2022-04-14 11:16:20|285.66|283.26|285.54|283.14|285.66|283.26|285.54|283.14|0
1649934990000|2022-04-14 11:16:30|285.66|283.26|285.66|283.26|285.66|283.26|285.66|283.26|0
1649935000000|2022-04-14 11:16:40|285.73|283.33|285.73|283.33|285.73|283.33|285.73|283.33|0
1649935010000|2022-04-14 11:16:50|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1649935040000|2022-04-14 11:17:20|285.41|283.01|285.15|282.75|285.41|283.01|285.15|282.75|0
1649935060000|2022-04-14 11:17:40|285.08|282.68|285.28|282.88|285.28|282.88|285.08|282.68|0
1649935070000|2022-04-14 11:17:50|285.41|283.01|285.28|282.88|285.41|283.01|285.28|282.88|0
1649935090000|2022-04-14 11:18:10|285.15|282.75|285.15|282.75|285.15|282.75|285.15|282.75|0
1649935100000|2022-04-14 11:18:20|285.02|282.62|285.02|282.62|285.08|282.68|285.02|282.62|0
1649935130000|2022-04-14 11:18:50|285.08|282.68|285.08|282.68|285.15|282.75|285.08|282.68|0
1649935140000|2022-04-14 11:19:00|285.02|282.62|285.02|282.62|285.02|282.62|285.02|282.62|0
1649935170000|2022-04-14 11:19:30|284.89|282.49|284.89|282.49|284.89|282.49|284.77|282.37|0
1649935180000|2022-04-14 11:19:40|284.77|282.37|284.89|282.49|284.89|282.49|284.77|282.37|0
1649935190000|2022-04-14 11:19:50|284.96|282.56|284.96|282.56|284.96|282.56|284.96|282.56|0
1649935200000|2022-04-14 11:20:00|284.89|282.49|284.77|282.37|284.89|282.49|284.77|282.37|0
1649935210000|2022-04-14 11:20:10|284.83|282.43|284.83|282.43|284.89|282.49|284.83|282.43|0
1649935220000|2022-04-14 11:20:20|284.77|282.37|284.83|282.43|284.83|282.43|284.77|282.37|0
1649935230000|2022-04-14 11:20:30|284.77|282.37|284.64|282.24|284.77|282.37|284.64|282.24|0
1649935240000|2022-04-14 11:20:40|284.77|282.37|284.77|282.37|284.77|282.37|284.77|282.37|0
1649935250000|2022-04-14 11:20:50|284.64|282.24|284.64|282.24|284.64|282.24|284.51|282.11|0
1649935260000|2022-04-14 11:21:00|284.51|282.11|284.51|282.11|284.51|282.11|284.51|282.11|0
1649935270000|2022-04-14 11:21:10|284.32|281.92|284.13|281.73|284.32|281.92|284|281.6|0
1649935280000|2022-04-14 11:21:20|284|281.6|283.93|281.53|284|281.6|283.93|281.53|0
1649935290000|2022-04-14 11:21:30|283.87|281.47|284.13|281.73|284.13|281.73|283.87|281.47|0
1649935320000|2022-04-14 11:22:00|284.25|281.85|284.38|281.98|284.38|281.98|284.25|281.85|0
1649935330000|2022-04-14 11:22:10|284.51|282.11|284.51|282.11|284.51|282.11|284.51|282.11|0
1649935340000|2022-04-14 11:22:20|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649935350000|2022-04-14 11:22:30|284.31|281.91|284.44|282.04|284.51|282.11|284.31|281.91|0
1649935360000|2022-04-14 11:22:40|284.38|281.98|284.38|281.98|284.44|282.04|284.38|281.98|0
1649935370000|2022-04-14 11:22:50|284.25|281.85|284.31|281.91|284.31|281.91|284.25|281.85|0
1649935380000|2022-04-14 11:23:00|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649935390000|2022-04-14 11:23:10|284.31|281.91|284.25|281.85|284.31|281.91|284.25|281.85|0
1649935400000|2022-04-14 11:23:20|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649935410000|2022-04-14 11:23:30|284.13|281.73|284|281.6|284.13|281.73|284|281.6|0
1649935420000|2022-04-14 11:23:40|284.13|281.73|284|281.6|284.13|281.73|284|281.6|0
1649935430000|2022-04-14 11:23:50|283.87|281.47|283.8|281.4|283.87|281.47|283.8|281.4|0
1649935440000|2022-04-14 11:24:00|283.87|281.47|283.74|281.34|283.87|281.47|283.74|281.34|0
1649935450000|2022-04-14 11:24:10|283.87|281.47|283.87|281.47|283.87|281.47|283.87|281.47|0
1649935460000|2022-04-14 11:24:20|283.93|281.53|284.12|281.72|284.12|281.72|283.87|281.47|0
1649935470000|2022-04-14 11:24:30|284|281.6|284|281.6|284.06|281.66|284|281.6|0
1649935480000|2022-04-14 11:24:40|284.06|281.66|284.06|281.66|284.12|281.72|284.06|281.66|0
1649935490000|2022-04-14 11:24:50|284|281.6|284|281.6|284.06|281.66|284|281.6|0
1649935500000|2022-04-14 11:25:00|284.12|281.72|284|281.6|284.12|281.72|284|281.6|0
1649935510000|2022-04-14 11:25:10|284.06|281.66|284|281.6|284.12|281.72|283.87|281.47|0
1649935520000|2022-04-14 11:25:20|283.87|281.47|283.87|281.47|283.87|281.47|283.87|281.47|0
1649935530000|2022-04-14 11:25:30|283.74|281.34|283.74|281.34|283.74|281.34|283.74|281.34|0
1649935560000|2022-04-14 11:26:00|283.61|281.21|283.61|281.21|283.61|281.21|283.61|281.21|0
1649935570000|2022-04-14 11:26:10|283.74|281.34|283.61|281.21|283.74|281.34|283.61|281.21|0
1649935580000|2022-04-14 11:26:20|283.74|281.34|283.87|281.47|283.87|281.47|283.74|281.34|0
1649935600000|2022-04-14 11:26:40|283.74|281.34|283.61|281.21|283.74|281.34|283.61|281.21|0
1649935610000|2022-04-14 11:26:50|283.36|280.96|283.49|281.09|283.49|281.09|283.36|280.96|0
1649935620000|2022-04-14 11:27:00|283.61|281.21|283.61|281.21|283.61|281.21|283.61|281.21|0
1649935630000|2022-04-14 11:27:10|283.74|281.34|283.61|281.21|283.74|281.34|283.61|281.21|0
1649935650000|2022-04-14 11:27:30|283.8|281.4|283.87|281.47|283.87|281.47|283.8|281.4|0
1649935660000|2022-04-14 11:27:40|284|281.6|284|281.6|284|281.6|283.87|281.47|0
1649935670000|2022-04-14 11:27:50|283.87|281.47|284.12|281.72|284.12|281.72|283.87|281.47|0
1649935680000|2022-04-14 11:28:00|284|281.6|284|281.6|284|281.6|284|281.6|0
1649935690000|2022-04-14 11:28:10|283.93|281.53|284|281.6|284|281.6|283.93|281.53|0
1649935700000|2022-04-14 11:28:20|284.12|281.72|284.18|281.78|284.18|281.78|284.12|281.72|0
1649935710000|2022-04-14 11:28:30|284.12|281.72|284|281.6|284.12|281.72|284|281.6|0
1649935720000|2022-04-14 11:28:40|283.87|281.47|283.87|281.47|283.87|281.47|283.87|281.47|0
1649935730000|2022-04-14 11:28:50|283.74|281.34|283.61|281.21|283.74|281.34|283.61|281.21|0
1649935740000|2022-04-14 11:29:00|283.74|281.34|283.61|281.21|283.74|281.34|283.61|281.21|0
1649935750000|2022-04-14 11:29:10|283.67|281.27|283.61|281.21|283.67|281.27|283.61|281.21|0
1649935760000|2022-04-14 11:29:20|283.55|281.15|283.48|281.08|283.55|281.15|283.42|281.02|0
1649935770000|2022-04-14 11:29:30|283.42|281.02|283.48|281.08|283.48|281.08|283.36|280.96|0
1649935780000|2022-04-14 11:29:40|283.42|281.02|283.16|280.76|283.42|281.02|283.16|280.76|0
1649935790000|2022-04-14 11:29:50|283.23|280.83|283.16|280.76|283.23|280.83|283.1|280.7|0
1649935800000|2022-04-14 11:30:00|283.1|280.7|282.97|280.57|283.1|280.7|282.97|280.57|0
1649935810000|2022-04-14 11:30:10|282.85|280.45|282.97|280.57|282.97|280.57|282.85|280.45|0
1649935820000|2022-04-14 11:30:20|283.03|280.63|283.36|280.96|283.36|280.96|283.03|280.63|0
1649935830000|2022-04-14 11:30:30|283.23|280.83|283.23|280.83|283.23|280.83|283.23|280.83|0
1649935840000|2022-04-14 11:30:40|283.1|280.7|283.1|280.7|283.1|280.7|283.1|280.7|0
1649935860000|2022-04-14 11:31:00|283.16|280.76|283.48|281.08|283.48|281.08|283.16|280.76|0
1649935870000|2022-04-14 11:31:10|283.54|281.14|283.48|281.08|283.54|281.14|283.48|281.08|0
1649935880000|2022-04-14 11:31:20|283.36|280.96|283.54|281.14|283.54|281.14|283.36|280.96|0
1649935890000|2022-04-14 11:31:30|283.36|280.96|283.42|281.02|283.48|281.08|283.36|280.96|0
1649935900000|2022-04-14 11:31:40|283.48|281.08|283.74|281.34|283.74|281.34|283.48|281.08|0
1649935910000|2022-04-14 11:31:50|283.61|281.21|283.61|281.21|283.61|281.21|283.54|281.14|0
1649935920000|2022-04-14 11:32:00|283.48|281.08|283.74|281.34|283.74|281.34|283.48|281.08|0
1649935930000|2022-04-14 11:32:10|283.8|281.4|283.8|281.4|283.8|281.4|283.8|281.4|0
1649935940000|2022-04-14 11:32:20|283.74|281.34|283.54|281.14|283.74|281.34|283.54|281.14|0
1649935950000|2022-04-14 11:32:30|283.48|281.08|283.48|281.08|283.48|281.08|283.48|281.08|0
1649935960000|2022-04-14 11:32:40|283.61|281.21|283.74|281.34|283.74|281.34|283.36|280.96|0
1649935970000|2022-04-14 11:32:50|283.8|281.4|283.8|281.4|283.8|281.4|283.74|281.34|0
1649935980000|2022-04-14 11:33:00|283.87|281.47|283.74|281.34|283.87|281.47|283.74|281.34|0
1649935990000|2022-04-14 11:33:10|283.61|281.21|283.42|281.02|283.61|281.21|283.42|281.02|0
1649936000000|2022-04-14 11:33:20|283.48|281.08|283.35|280.95|283.48|281.08|283.35|280.95|0
1649936010000|2022-04-14 11:33:30|283.23|280.83|283.1|280.7|283.23|280.83|283.1|280.7|0
1649936020000|2022-04-14 11:33:40|283.23|280.83|283.29|280.89|283.29|280.89|283.23|280.83|0
1649936030000|2022-04-14 11:33:50|283.23|280.83|283.29|280.89|283.29|280.89|283.23|280.83|0
1649936040000|2022-04-14 11:34:00|283.35|280.95|283.42|281.02|283.42|281.02|283.35|280.95|0
1649936050000|2022-04-14 11:34:10|283.61|281.21|283.35|280.95|283.61|281.21|283.35|280.95|0
1649936080000|2022-04-14 11:34:40|283.48|281.08|283.1|280.7|283.48|281.08|283.1|280.7|0
1649936090000|2022-04-14 11:34:50|283.16|280.76|283.23|280.83|283.23|280.83|283.16|280.76|0
1649936100000|2022-04-14 11:35:00|283.35|280.95|283.23|280.83|283.35|280.95|283.23|280.83|0
1649936110000|2022-04-14 11:35:10|283.1|280.7|283.1|280.7|283.1|280.7|283.1|280.7|0
1649936120000|2022-04-14 11:35:20|282.84|280.44|282.97|280.57|282.97|280.57|282.84|280.44|0
1649936130000|2022-04-14 11:35:30|283.1|280.7|282.97|280.57|283.1|280.7|282.97|280.57|0
1649936140000|2022-04-14 11:35:40|282.84|280.44|283.35|280.95|283.35|280.95|282.84|280.44|0
1649936150000|2022-04-14 11:35:50|283.23|280.83|283.1|280.7|283.29|280.89|283.1|280.7|0
1649936160000|2022-04-14 11:36:00|283.23|280.83|283.74|281.34|283.74|281.34|283.23|280.83|0
1649936170000|2022-04-14 11:36:10|283.54|281.14|283.48|281.08|283.54|281.14|283.35|280.95|0
1649936180000|2022-04-14 11:36:20|283.61|281.21|283.61|281.21|283.74|281.34|283.61|281.21|0
1649936190000|2022-04-14 11:36:30|283.86|281.46|283.86|281.46|283.86|281.46|283.8|281.4|0
1649936200000|2022-04-14 11:36:40|283.8|281.4|283.61|281.21|283.8|281.4|283.48|281.08|0
1649936210000|2022-04-14 11:36:50|283.35|280.95|283.48|281.08|283.48|281.08|283.35|280.95|0
1649936220000|2022-04-14 11:37:00|283.61|281.21|283.67|281.27|283.67|281.27|283.61|281.21|0
1649936230000|2022-04-14 11:37:10|283.61|281.21|283.48|281.08|283.67|281.27|283.48|281.08|0
1649936240000|2022-04-14 11:37:20|283.35|280.95|283.29|280.89|283.35|280.95|283.29|280.89|0
1649936250000|2022-04-14 11:37:30|283.35|280.95|283.54|281.14|283.54|281.14|283.35|280.95|0
1649936260000|2022-04-14 11:37:40|283.41|281.01|283.99|281.59|284.12|281.72|283.41|281.01|0
1649936270000|2022-04-14 11:37:50|284.05|281.65|283.99|281.59|284.05|281.65|283.99|281.59|0
1649936280000|2022-04-14 11:38:00|284.05|281.65|283.99|281.59|284.05|281.65|283.86|281.46|0
1649936290000|2022-04-14 11:38:10|284.12|281.72|284.25|281.85|284.25|281.85|284.12|281.72|0
1649936300000|2022-04-14 11:38:20|284.31|281.91|284.37|281.97|284.37|281.97|284.25|281.85|0
1649936310000|2022-04-14 11:38:30|284.5|282.1|284.37|281.97|284.5|282.1|284.37|281.97|0
1649936320000|2022-04-14 11:38:40|284.25|281.85|284.5|282.1|284.5|282.1|284.25|281.85|0
1649936330000|2022-04-14 11:38:50|284.37|281.97|284.37|281.97|284.37|281.97|284.25|281.85|0
1649936340000|2022-04-14 11:39:00|284.5|282.1|284.37|281.97|284.5|282.1|284.37|281.97|0
1649936350000|2022-04-14 11:39:10|284.5|282.1|284.37|281.97|284.5|282.1|284.37|281.97|0
1649936360000|2022-04-14 11:39:20|284.12|281.72|284.12|281.72|284.12|281.72|283.99|281.59|0
1649936370000|2022-04-14 11:39:30|284.25|281.85|284.25|281.85|284.25|281.85|284.25|281.85|0
1649936380000|2022-04-14 11:39:40|284.37|281.97|284.25|281.85|284.37|281.97|284.25|281.85|0
1649936390000|2022-04-14 11:39:50|284.37|281.97|284.63|282.23|284.63|282.23|284.37|281.97|0
1649936400000|2022-04-14 11:40:00|284.5|282.1|284.63|282.23|284.63|282.23|284.5|282.1|0
1649936410000|2022-04-14 11:40:10|284.5|282.1|284.76|282.36|284.76|282.36|284.5|282.1|0
1649936420000|2022-04-14 11:40:20|284.63|282.23|284.63|282.23|284.76|282.36|284.63|282.23|0
1649936430000|2022-04-14 11:40:30|284.69|282.29|284.69|282.29|284.69|282.29|284.63|282.23|0
1649936440000|2022-04-14 11:40:40|284.63|282.23|284.76|282.36|284.76|282.36|284.63|282.23|0
1649936450000|2022-04-14 11:40:50|284.89|282.49|284.76|282.36|284.89|282.49|284.76|282.36|0
1649936470000|2022-04-14 11:41:10|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1649936480000|2022-04-14 11:41:20|284.89|282.49|284.88|282.48|284.89|282.49|284.88|282.48|0
1649936490000|2022-04-14 11:41:30|285.01|282.61|285.01|282.61|285.01|282.61|285.01|282.61|0
1649936500000|2022-04-14 11:41:40|285.14|282.74|285.14|282.74|285.14|282.74|285.14|282.74|0
1649936510000|2022-04-14 11:41:50|285.01|282.61|285.14|282.74|285.14|282.74|285.01|282.61|0
1649936520000|2022-04-14 11:42:00|285.27|282.87|285.14|282.74|285.27|282.87|285.14|282.74|0
1649936530000|2022-04-14 11:42:10|285.27|282.87|285.27|282.87|285.27|282.87|285.27|282.87|0
1649936540000|2022-04-14 11:42:20|285.4|283|285.33|282.93|285.4|283|285.33|282.93|0
1649936550000|2022-04-14 11:42:30|285.4|283|285.27|282.87|285.4|283|285.27|282.87|0
1649936570000|2022-04-14 11:42:50|285.14|282.74|285.01|282.61|285.14|282.74|285.01|282.61|0
1649936580000|2022-04-14 11:43:00|284.37|281.97|284.24|281.84|284.37|281.97|284.24|281.84|0
1649936590000|2022-04-14 11:43:10|284.37|281.97|284.37|281.97|284.37|281.97|284.37|281.97|0
1649936600000|2022-04-14 11:43:20|284.43|282.03|284.31|281.91|284.5|282.1|284.31|281.91|0
1649936610000|2022-04-14 11:43:30|284.43|282.03|284.56|282.16|284.56|282.16|284.43|282.03|0
1649936630000|2022-04-14 11:43:50|284.63|282.23|284.63|282.23|284.63|282.23|284.63|282.23|0
1649936640000|2022-04-14 11:44:00|284.5|282.1|284.37|281.97|284.5|282.1|284.37|281.97|0
1649936660000|2022-04-14 11:44:20|284.05|281.65|284.05|281.65|284.05|281.65|284.05|281.65|0
1649936670000|2022-04-14 11:44:30|284.31|281.91|284.18|281.78|284.31|281.91|284.18|281.78|0
1649936680000|2022-04-14 11:44:40|284.24|281.84|284.24|281.84|284.24|281.84|284.18|281.78|0
1649936690000|2022-04-14 11:44:50|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649936700000|2022-04-14 11:45:00|284.37|281.97|284.24|281.84|284.37|281.97|284.24|281.84|0
1649936710000|2022-04-14 11:45:10|284.18|281.78|284.05|281.65|284.18|281.78|284.05|281.65|0
1649936720000|2022-04-14 11:45:20|284.12|281.72|284.18|281.78|284.18|281.78|284.12|281.72|0
1649936730000|2022-04-14 11:45:30|284.24|281.84|284.37|281.97|284.37|281.97|284.18|281.78|0
1649936740000|2022-04-14 11:45:40|284.63|282.23|284.76|282.36|284.76|282.36|284.63|282.23|0
1649936750000|2022-04-14 11:45:50|284.88|282.48|285.14|282.74|285.14|282.74|284.88|282.48|0
1649936760000|2022-04-14 11:46:00|284.88|282.48|285|282.12|285.38|282.5|284.88|282.05|0
1649936770000|2022-04-14 11:46:10|284.87|281.99|284.87|281.99|284.99|282.11|284.87|281.99|0
1649936780000|2022-04-14 11:46:20|284.74|281.86|284.85|281.49|285.11|281.86|284.74|281.49|0
1649936790000|2022-04-14 11:46:30|284.98|281.62|284.98|281.62|284.98|281.62|284.85|281.49|0
1649936800000|2022-04-14 11:46:40|284.85|281.49|284.85|281.49|284.85|281.49|284.85|281.49|0
1649936810000|2022-04-14 11:46:50|284.72|281.36|284.72|281.36|284.85|281.49|284.72|281.36|0
1649936820000|2022-04-14 11:47:00|284.98|281.62|285.62|282.26|285.62|282.26|284.85|281.49|0
1649936830000|2022-04-14 11:47:10|285.49|282.13|285.49|282.13|285.62|282.26|285.49|282.13|0
1649936840000|2022-04-14 11:47:20|285.62|282.26|285.23|281.87|285.62|282.26|285.23|281.87|0
1649936850000|2022-04-14 11:47:30|285.11|281.75|285.17|281.81|285.17|281.81|285.11|281.75|0
1649936860000|2022-04-14 11:47:40|285.23|281.87|284.72|281.36|285.23|281.87|284.72|281.36|0
1649936870000|2022-04-14 11:47:50|284.59|281.23|284.47|281.11|284.59|281.23|284.47|281.11|0
1649936880000|2022-04-14 11:48:00|284.34|280.98|284.59|281.23|284.59|281.23|284.34|280.98|0
1649936890000|2022-04-14 11:48:10|284.85|281.49|284.47|281.11|284.85|281.49|284.47|281.11|0
1649936900000|2022-04-14 11:48:20|284.59|281.23|284.53|281.17|284.66|281.3|284.53|281.17|0
1649936910000|2022-04-14 11:48:30|284.4|281.04|284.47|281.11|284.47|281.11|284.34|280.98|0
1649936920000|2022-04-14 11:48:40|284.34|280.98|284.21|280.85|284.34|280.98|284.21|280.85|0
1649936930000|2022-04-14 11:48:50|284.34|280.98|284.4|281.04|284.4|281.04|284.34|280.98|0
1649936940000|2022-04-14 11:49:00|284.72|281.36|284.59|281.23|284.72|281.36|284.59|281.23|0
1649936950000|2022-04-14 11:49:10|284.66|281.3|284.59|281.23|284.72|281.36|284.59|281.23|0
1649936960000|2022-04-14 11:49:20|284.72|281.36|284.59|281.23|284.72|281.36|284.59|281.23|0
1649936970000|2022-04-14 11:49:30|284.47|281.11|284.08|280.72|284.47|281.11|284.08|280.72|0
1649936980000|2022-04-14 11:49:40|284.21|280.85|284.47|281.11|284.47|281.11|284.21|280.85|0
1649936990000|2022-04-14 11:49:50|284.4|281.04|284.47|281.11|284.59|281.23|284.4|281.04|0
1649937000000|2022-04-14 11:50:00|284.59|281.23|284.4|281.04|284.59|281.23|284.4|281.04|0
1649937010000|2022-04-14 11:50:10|284.34|280.98|284.21|280.85|284.34|280.98|284.21|280.85|0
1649937020000|2022-04-14 11:50:20|284.27|280.91|284.27|280.91|284.27|280.91|284.27|280.91|0
1649937030000|2022-04-14 11:50:30|284.08|280.72|283.44|280.08|284.08|280.72|283.44|280.08|0
1649937040000|2022-04-14 11:50:40|283.32|279.96|283.38|280.02|283.44|280.08|283.32|279.96|0
1649937050000|2022-04-14 11:50:50|283.44|280.08|283.06|279.7|283.44|280.08|283.06|279.7|0
1649937060000|2022-04-14 11:51:00|283.19|279.83|283.38|280.02|283.44|280.08|283.19|279.83|0
1649937070000|2022-04-14 11:51:10|283.44|280.08|283.44|280.08|283.57|280.21|283.44|280.08|0
1649937080000|2022-04-14 11:51:20|283.32|279.96|283.32|279.96|283.32|279.96|283.32|279.96|0
1649937090000|2022-04-14 11:51:30|283.44|280.08|283.63|280.27|283.63|280.27|283.44|280.08|0
1649937100000|2022-04-14 11:51:40|283.57|280.21|283.12|279.76|283.57|280.21|283.06|279.7|0
1649937110000|2022-04-14 11:51:50|283.06|279.7|282.55|279.19|283.12|279.76|282.55|279.19|0
1649937120000|2022-04-14 11:52:00|282.61|279.25|282.68|279.32|282.81|279.45|282.61|279.25|0
1649937130000|2022-04-14 11:52:10|282.43|279.07|282.49|279.13|282.49|279.13|282.43|279.07|0
1649937140000|2022-04-14 11:52:20|282.3|278.94|281.66|278.3|282.3|278.94|281.66|278.3|0
1649937150000|2022-04-14 11:52:30|281.54|278.18|281.41|278.05|281.54|278.18|281.41|278.05|0
1649937160000|2022-04-14 11:52:40|280.77|277.41|281.28|277.92|281.28|277.92|280.77|277.41|0
1649937170000|2022-04-14 11:52:50|281.53|278.17|281.92|278.56|281.92|278.56|281.41|278.05|0
1649937180000|2022-04-14 11:53:00|281.61|278.73|281.55|278.67|281.61|278.73|281.55|278.67|0
1649937190000|2022-04-14 11:53:10|281.68|278.8|281.68|278.8|281.68|278.8|281.55|278.67|0
1649937200000|2022-04-14 11:53:20|281.55|278.67|281.74|278.86|281.74|278.86|281.42|278.54|0
1649937210000|2022-04-14 11:53:30|281.55|278.67|281.29|278.41|281.55|278.67|281.29|278.41|0
1649937220000|2022-04-14 11:53:40|281.1|278.22|280.79|277.91|281.17|278.29|280.79|277.91|0
1649937230000|2022-04-14 11:53:50|280.91|278.03|280.79|277.91|280.91|278.03|280.79|277.91|0
1649937240000|2022-04-14 11:54:00|280.66|277.78|280.79|277.91|280.91|278.03|280.66|277.78|0
1649937250000|2022-04-14 11:54:10|280.91|278.03|280.91|278.03|281.04|278.16|280.91|278.03|0
1649937260000|2022-04-14 11:54:20|281.17|278.29|281.17|278.29|281.29|278.41|281.17|278.29|0
1649937270000|2022-04-14 11:54:30|281.23|278.35|280.66|277.78|281.23|278.35|280.66|277.78|0
1649937280000|2022-04-14 11:54:40|280.79|277.91|280.53|277.65|280.79|277.91|280.53|277.65|0
1649937290000|2022-04-14 11:54:50|280.21|277.33|280.28|277.4|280.28|277.4|280.15|277.27|0
1649937300000|2022-04-14 11:55:00|280.53|277.65|280.53|277.65|280.66|277.78|280.53|277.65|0
1649937310000|2022-04-14 11:55:10|280.47|277.59|280.28|277.4|280.47|277.59|280.28|277.4|0
1649937320000|2022-04-14 11:55:20|280.15|277.27|279.07|276.19|280.28|277.4|279.07|276.19|0
1649937330000|2022-04-14 11:55:30|279.13|276.25|279.13|276.25|279.19|276.31|279.13|276.25|0
1649937340000|2022-04-14 11:55:40|279.19|276.31|282.36|279.48|282.36|279.48|279.19|276.31|0
1649937350000|2022-04-14 11:55:50|280.9|278.02|280.9|278.02|280.9|278.02|280.9|278.02|0
1649937360000|2022-04-14 11:56:00|281.03|278.15|281.16|278.28|281.16|278.28|281.03|278.15|0
1649937370000|2022-04-14 11:56:10|281.03|278.15|281.16|278.28|281.16|278.28|281.03|278.15|0
1649937380000|2022-04-14 11:56:20|281.03|278.15|280.96|278.08|281.03|278.15|280.96|278.08|0
1649937390000|2022-04-14 11:56:30|280.9|278.02|280.9|278.02|280.9|278.02|280.84|277.96|0
1649937400000|2022-04-14 11:56:40|280.78|277.9|280.78|277.9|280.78|277.9|280.78|277.9|0
1649937410000|2022-04-14 11:56:50|280.9|278.02|281.03|278.15|281.03|278.15|280.9|278.02|0
1649937420000|2022-04-14 11:57:00|281.16|278.28|281.22|278.34|281.54|278.66|281.16|278.28|0
1649937430000|2022-04-14 11:57:10|281.16|278.28|281.28|278.4|281.28|278.4|281.16|278.28|0
1649937440000|2022-04-14 11:57:20|281.16|278.28|281.28|278.4|281.28|278.4|281.16|278.28|0
1649937450000|2022-04-14 11:57:30|281.16|278.28|281.28|278.4|281.28|278.4|281.16|278.28|0
1649937460000|2022-04-14 11:57:40|281.22|278.34|281.16|278.28|281.22|278.34|281.16|278.28|0
1649937470000|2022-04-14 11:57:50|281.22|278.34|281.22|278.34|281.22|278.34|281.22|278.34|0
1649937480000|2022-04-14 11:58:00|281.28|278.4|281.28|278.4|281.28|278.4|281.28|278.4|0
1649937490000|2022-04-14 11:58:10|281.22|278.34|281.28|278.4|281.28|278.4|281.22|278.34|0
1649937500000|2022-04-14 11:58:20|281.34|278.46|281.16|278.28|281.41|278.53|281.16|278.28|0
1649937510000|2022-04-14 11:58:30|281.22|278.34|281.16|278.28|281.22|278.34|281.03|278.15|0
1649937520000|2022-04-14 11:58:40|281.03|278.15|280.96|278.08|281.03|278.15|280.96|278.08|0
1649937530000|2022-04-14 11:58:50|280.78|277.9|280.52|277.64|280.78|277.9|280.52|277.64|0
1649937540000|2022-04-14 11:59:00|280.4|277.52|280.4|277.52|280.46|277.58|280.4|277.52|0
1649937550000|2022-04-14 11:59:10|280.52|277.64|280.4|277.52|280.52|277.64|280.4|277.52|0
1649937560000|2022-04-14 11:59:20|280.46|277.58|280.4|277.52|280.52|277.64|280.4|277.52|0
1649937570000|2022-04-14 11:59:30|280.52|277.64|280.14|277.26|280.52|277.64|280.08|277.2|0
1649937580000|2022-04-14 11:59:40|280.39|277.51|280.52|277.64|280.52|277.64|280.39|277.51|0
1649937590000|2022-04-14 11:59:50|280.65|277.77|280.9|278.02|280.9|278.02|280.65|277.77|0
1649937600000|2022-04-14 12:00:00|280.84|277.96|280.52|277.64|280.84|277.96|280.52|277.64|0
1649937610000|2022-04-14 12:00:10|280.58|277.7|280.46|277.58|280.58|277.7|280.46|277.58|0
1649937620000|2022-04-14 12:00:20|280.52|277.64|281.28|278.4|281.28|278.4|280.52|277.64|0
1649937630000|2022-04-14 12:00:30|281.34|278.46|281.41|278.53|281.41|278.53|281.28|278.4|0
1649937640000|2022-04-14 12:00:40|281.54|278.66|281.47|278.59|281.54|278.66|281.47|278.59|0
1649937650000|2022-04-14 12:00:50|281.41|278.53|281.41|278.53|281.41|278.53|281.41|278.53|0
1649937660000|2022-04-14 12:01:00|281.47|278.59|281.54|278.66|281.66|278.78|281.47|278.59|0
1649937670000|2022-04-14 12:01:10|281.47|278.59|281.47|278.59|281.47|278.59|281.47|278.59|0
1649937680000|2022-04-14 12:01:20|281.54|278.66|282.17|279.29|282.17|279.29|281.54|278.66|0
1649937690000|2022-04-14 12:01:30|282.23|279.35|282.36|279.48|282.36|279.48|282.23|279.35|0
1649937700000|2022-04-14 12:01:40|282.3|279.42|282.17|279.29|282.3|279.42|282.17|279.29|0
1649937710000|2022-04-14 12:01:50|282.11|279.23|282.11|279.23|282.11|279.23|282.11|279.23|0
1649937720000|2022-04-14 12:02:00|281.92|279.04|282.11|279.23|282.11|279.23|281.92|279.04|0
1649937730000|2022-04-14 12:02:10|282.04|279.16|282.04|279.16|282.17|279.29|282.04|279.16|0
1649937740000|2022-04-14 12:02:20|281.92|279.04|281.79|278.91|281.92|279.04|281.66|278.78|0
1649937750000|2022-04-14 12:02:30|281.72|278.84|281.79|278.91|281.79|278.91|281.72|278.84|0
1649937760000|2022-04-14 12:02:40|281.92|279.04|282.04|279.16|282.04|279.16|281.92|279.04|0
1649937770000|2022-04-14 12:02:50|281.92|279.04|282.04|279.16|282.04|279.16|281.92|279.04|0
1649937780000|2022-04-14 12:03:00|281.92|279.04|282.04|279.16|282.04|279.16|281.92|279.04|0
1649937790000|2022-04-14 12:03:10|282.17|279.29|282.17|279.29|282.23|279.35|282.17|279.29|0
1649937800000|2022-04-14 12:03:20|282.23|279.35|282.23|279.35|282.23|279.35|282.23|279.35|0
1649937810000|2022-04-14 12:03:30|282.17|279.29|282.17|279.29|282.3|279.42|282.17|279.29|0
1649937820000|2022-04-14 12:03:40|282.04|279.16|282.04|279.16|282.04|279.16|282.04|279.16|0
1649937830000|2022-04-14 12:03:50|281.92|279.04|282.04|279.16|282.04|279.16|281.92|279.04|0
1649937840000|2022-04-14 12:04:00|282.17|279.29|282.17|279.29|282.17|279.29|282.17|279.29|0
1649937850000|2022-04-14 12:04:10|282.04|279.16|282.04|279.16|282.17|279.29|282.04|279.16|0
1649937860000|2022-04-14 12:04:20|281.92|279.04|281.92|279.04|281.92|279.04|281.92|279.04|0
1649937880000|2022-04-14 12:04:40|281.79|278.91|281.53|278.65|281.79|278.91|281.53|278.65|0
1649937890000|2022-04-14 12:04:50|281.79|278.91|281.79|278.91|281.79|278.91|281.66|278.78|0
1649937900000|2022-04-14 12:05:00|281.92|279.04|281.92|279.04|281.98|279.1|281.92|279.04|0
1649937920000|2022-04-14 12:05:20|282.3|279.42|282.23|279.35|282.3|279.42|282.17|279.29|0
1649937930000|2022-04-14 12:05:30|282.42|279.54|282.42|279.54|282.42|279.54|282.42|279.54|0
1649937940000|2022-04-14 12:05:40|282.55|279.67|282.55|279.67|282.55|279.67|282.55|279.67|0
1649937950000|2022-04-14 12:05:50|282.42|279.54|282.42|279.54|282.42|279.54|282.42|279.54|0
1649937960000|2022-04-14 12:06:00|282.3|279.42|282.55|279.67|282.55|279.67|282.3|279.42|0
1649937970000|2022-04-14 12:06:10|282.81|279.93|282.81|279.93|282.81|279.93|282.68|279.8|0
1649937980000|2022-04-14 12:06:20|282.68|279.8|282.68|279.8|282.68|279.8|282.68|279.8|0
1649937990000|2022-04-14 12:06:30|282.81|279.93|282.68|279.8|282.81|279.93|282.68|279.8|0
1649938010000|2022-04-14 12:06:50|282.61|279.73|282.42|279.54|282.61|279.73|282.42|279.54|0
1649938020000|2022-04-14 12:07:00|282.48|279.6|282.55|279.67|282.55|279.67|282.42|279.54|0
1649938030000|2022-04-14 12:07:10|282.42|279.54|282.48|279.6|282.48|279.6|282.42|279.54|0
1649938040000|2022-04-14 12:07:20|282.55|279.67|282.55|279.67|282.68|279.8|282.55|279.67|0
1649938050000|2022-04-14 12:07:30|282.68|279.8|282.68|279.8|282.68|279.8|282.55|279.67|0
1649938060000|2022-04-14 12:07:40|282.81|279.93|282.68|279.8|282.81|279.93|282.68|279.8|0
1649938070000|2022-04-14 12:07:50|282.55|279.67|282.55|279.67|282.55|279.67|282.48|279.6|0
1649938080000|2022-04-14 12:08:00|282.48|279.6|282.3|279.42|282.48|279.6|282.3|279.42|0
1649938090000|2022-04-14 12:08:10|282.42|279.54|282.42|279.54|282.42|279.54|282.42|279.54|0
1649938110000|2022-04-14 12:08:30|282.3|279.42|282.42|279.54|282.42|279.54|282.3|279.42|0
1649938130000|2022-04-14 12:08:50|282.36|279.48|282.04|279.16|282.36|279.48|282.04|279.16|0
1649938140000|2022-04-14 12:09:00|281.91|279.03|282.17|279.29|282.17|279.29|281.91|279.03|0
1649938150000|2022-04-14 12:09:10|282.04|279.16|282.3|279.42|282.3|279.42|282.04|279.16|0
1649938160000|2022-04-14 12:09:20|282.42|279.54|282.3|279.42|282.42|279.54|282.3|279.42|0
1649938170000|2022-04-14 12:09:30|282.42|279.54|282.3|279.42|282.42|279.54|282.3|279.42|0
1649938180000|2022-04-14 12:09:40|282.42|279.54|282.42|279.54|282.42|279.54|282.3|279.42|0
1649938190000|2022-04-14 12:09:50|282.36|279.48|282.42|279.54|282.42|279.54|282.36|279.48|0
1649938200000|2022-04-14 12:10:00|282.48|279.6|282.55|279.67|282.55|279.67|282.42|279.54|0
1649938210000|2022-04-14 12:10:10|282.68|279.8|282.68|279.8|282.74|279.86|282.68|279.8|0
1649938220000|2022-04-14 12:10:20|282.42|279.54|282.55|279.67|282.68|279.8|282.42|279.54|0
1649938230000|2022-04-14 12:10:30|282.42|279.54|282.36|279.48|282.42|279.54|282.29|279.41|0
1649938240000|2022-04-14 12:10:40|282.42|279.54|282.55|279.67|282.55|279.67|282.29|279.41|0
1649938250000|2022-04-14 12:10:50|282.48|279.6|282.48|279.6|282.48|279.6|282.42|279.54|0
1649938260000|2022-04-14 12:11:00|282.55|279.67|282.68|279.8|282.68|279.8|282.55|279.67|0
1649938270000|2022-04-14 12:11:10|282.55|279.67|282.55|279.67|282.55|279.67|282.55|279.67|0
1649938280000|2022-04-14 12:11:20|282.68|279.8|282.93|280.05|282.93|280.05|282.68|279.8|0
1649938290000|2022-04-14 12:11:30|282.8|279.92|283.31|280.43|283.31|280.43|282.8|279.92|0
1649938300000|2022-04-14 12:11:40|283.44|280.56|283.44|280.56|283.44|280.56|283.31|280.43|0
1649938310000|2022-04-14 12:11:50|283.31|280.43|283.31|280.43|283.31|280.43|283.19|280.31|0
1649938320000|2022-04-14 12:12:00|283.19|280.31|283.19|280.31|283.19|280.31|283.06|280.18|0
1649938330000|2022-04-14 12:12:10|283.31|280.43|283.19|280.31|283.31|280.43|283.19|280.31|0
1649938340000|2022-04-14 12:12:20|283.06|280.18|282.93|280.05|283.06|280.18|282.93|280.05|0
1649938350000|2022-04-14 12:12:30|282.8|279.92|282.68|279.8|282.8|279.92|282.68|279.8|0
1649938370000|2022-04-14 12:12:50|282.74|279.86|282.8|279.92|282.8|279.92|282.74|279.86|0
1649938380000|2022-04-14 12:13:00|282.68|279.8|282.68|279.8|282.8|279.92|282.68|279.8|0
1649938390000|2022-04-14 12:13:10|282.55|279.67|282.55|279.67|282.55|279.67|282.55|279.67|0
1649938400000|2022-04-14 12:13:20|282.61|279.73|282.8|279.92|282.8|279.92|282.61|279.73|0
1649938410000|2022-04-14 12:13:30|282.68|279.8|282.8|279.92|282.8|279.92|282.68|279.8|0
1649938420000|2022-04-14 12:13:40|282.68|279.8|282.8|279.92|282.8|279.92|282.68|279.8|0
1649938430000|2022-04-14 12:13:50|282.68|279.8|282.8|279.92|282.8|279.92|282.68|279.8|0
1649938440000|2022-04-14 12:14:00|282.93|280.05|282.8|279.92|282.93|280.05|282.8|279.92|0
1649938450000|2022-04-14 12:14:10|282.93|280.05|283.06|280.18|283.06|280.18|282.93|280.05|0
1649938470000|2022-04-14 12:14:30|282.99|280.11|282.93|280.05|282.99|280.11|282.93|280.05|0
1649938480000|2022-04-14 12:14:40|283.06|280.18|283.18|280.3|283.18|280.3|283.06|280.18|0
1649938490000|2022-04-14 12:14:50|283.06|280.18|283.06|280.18|283.06|280.18|283.06|280.18|0
1649938500000|2022-04-14 12:15:00|282.93|280.05|283.18|280.3|283.18|280.3|282.93|280.05|0
1649938510000|2022-04-14 12:15:10|283.06|280.18|283.18|280.3|283.18|280.3|282.93|280.05|0
1649938520000|2022-04-14 12:15:20|283.06|280.18|283.06|280.18|283.06|280.18|283.06|280.18|0
1649938530000|2022-04-14 12:15:30|283.18|280.3|283.18|280.3|283.18|280.3|283.18|280.3|0
1649938540000|2022-04-14 12:15:40|283.06|280.18|282.93|280.05|283.06|280.18|282.93|280.05|0
1649938550000|2022-04-14 12:15:50|283.06|280.18|283.06|280.18|283.06|280.18|283.06|280.18|0
1649938570000|2022-04-14 12:16:10|282.99|280.11|282.93|280.05|282.99|280.11|282.93|280.05|0
1649938580000|2022-04-14 12:16:20|283.06|280.18|283.06|280.18|283.06|280.18|283.06|280.18|0
1649938590000|2022-04-14 12:16:30|282.93|280.05|283.06|280.18|283.06|280.18|282.93|280.05|0
1649938600000|2022-04-14 12:16:40|282.99|280.11|282.93|280.05|282.99|280.11|282.8|279.92|0
1649938610000|2022-04-14 12:16:50|283.06|280.18|283.06|280.18|283.31|280.43|283.06|280.18|0
1649938620000|2022-04-14 12:17:00|282.93|280.05|282.55|279.67|282.93|280.05|282.55|279.67|0
1649938630000|2022-04-14 12:17:10|282.8|279.92|282.8|279.92|282.8|279.92|282.67|279.79|0
1649938640000|2022-04-14 12:17:20|282.93|280.05|283.24|280.36|283.24|280.36|282.93|280.05|0
1649938650000|2022-04-14 12:17:30|283.18|280.3|283.44|280.56|283.44|280.56|283.18|280.3|0
1649938660000|2022-04-14 12:17:40|283.57|280.69|283.44|280.56|283.57|280.69|283.44|280.56|0
1649938670000|2022-04-14 12:17:50|283.31|280.43|283.31|280.43|283.44|280.56|283.31|280.43|0
1649938680000|2022-04-14 12:18:00|283.44|280.56|283.37|280.49|283.44|280.56|283.37|280.49|0
1649938690000|2022-04-14 12:18:10|283.31|280.43|283.5|280.62|283.5|280.62|283.31|280.43|0
1649938700000|2022-04-14 12:18:20|283.44|280.56|283.44|280.56|283.5|280.62|283.44|280.56|0
1649938710000|2022-04-14 12:18:30|283.31|280.43|283.44|280.56|283.44|280.56|283.31|280.43|0
1649938720000|2022-04-14 12:18:40|283.31|280.43|283.37|280.49|283.37|280.49|283.31|280.43|0
1649938730000|2022-04-14 12:18:50|283.44|280.56|283.44|280.56|283.44|280.56|283.44|280.56|0
1649938740000|2022-04-14 12:19:00|283.57|280.69|283.69|280.81|283.69|280.81|283.57|280.69|0
1649938750000|2022-04-14 12:19:10|283.82|280.94|283.69|280.81|283.82|280.94|283.69|280.81|0
1649938760000|2022-04-14 12:19:20|283.82|280.94|283.69|280.81|283.82|280.94|283.69|280.81|0
1649938770000|2022-04-14 12:19:30|283.75|280.87|283.82|280.94|283.82|280.94|283.75|280.87|0
1649938780000|2022-04-14 12:19:40|283.69|280.81|283.69|280.81|283.69|280.81|283.69|280.81|0
1649938790000|2022-04-14 12:19:50|283.82|280.94|284.08|281.2|284.08|281.2|283.82|280.94|0
1649938800000|2022-04-14 12:20:00|283.95|281.07|283.82|280.94|283.95|281.07|283.82|280.94|0
1649938810000|2022-04-14 12:20:10|283.69|280.81|283.82|280.94|283.82|280.94|283.69|280.81|0
1649938820000|2022-04-14 12:20:20|283.69|280.81|283.95|281.07|284.08|281.2|283.69|280.81|0
1649938830000|2022-04-14 12:20:30|283.82|280.94|284.07|281.19|284.08|281.2|283.82|280.94|0
1649938850000|2022-04-14 12:20:50|284.2|281.32|284.2|281.32|284.2|281.32|284.2|281.32|0
1649938860000|2022-04-14 12:21:00|284.07|281.19|284.07|281.19|284.07|281.19|284.07|281.19|0
1649938870000|2022-04-14 12:21:10|283.95|281.07|284.2|281.32|284.2|281.32|283.95|281.07|0
1649938880000|2022-04-14 12:21:20|284.07|281.19|284.2|281.32|284.2|281.32|284.07|281.19|0
1649938900000|2022-04-14 12:21:40|284.07|281.19|284.07|281.19|284.14|281.26|284.07|281.19|0
1649938920000|2022-04-14 12:22:00|284.2|281.32|284.2|281.32|284.2|281.32|284.07|281.19|0
1649938930000|2022-04-14 12:22:10|284.33|281.45|284.33|281.45|284.33|281.45|284.33|281.45|0
1649938940000|2022-04-14 12:22:20|284.2|281.32|284.2|281.32|284.2|281.32|284.2|281.32|0
1649938950000|2022-04-14 12:22:30|284.33|281.45|284.2|281.32|284.33|281.45|284.07|281.19|0
1649938960000|2022-04-14 12:22:40|284.07|281.19|284.07|281.19|284.07|281.19|284.07|281.19|0
1649938970000|2022-04-14 12:22:50|284.2|281.32|284.2|281.32|284.2|281.32|284.2|281.32|0
1649938980000|2022-04-14 12:23:00|284.07|281.19|284.07|281.19|284.07|281.19|284.07|281.19|0
1649938990000|2022-04-14 12:23:10|283.95|281.07|283.95|281.07|283.95|281.07|283.95|281.07|0
1649939000000|2022-04-14 12:23:20|284.01|281.13|284.07|281.19|284.07|281.19|284.01|281.13|0
1649939010000|2022-04-14 12:23:30|284.01|281.13|283.95|281.07|284.07|281.19|283.95|281.07|0
1649939030000|2022-04-14 12:23:50|283.82|280.94|283.82|280.94|283.95|281.07|283.82|280.94|0
1649939040000|2022-04-14 12:24:00|283.69|280.81|283.69|280.81|283.69|280.81|283.56|280.68|0
1649939050000|2022-04-14 12:24:10|283.56|280.68|283.69|280.81|283.69|280.81|283.56|280.68|0
1649939060000|2022-04-14 12:24:20|283.82|280.94|283.95|281.07|283.95|281.07|283.82|280.94|0
1649939070000|2022-04-14 12:24:30|284.07|281.19|284.07|281.19|284.07|281.19|284.07|281.19|0
1649939080000|2022-04-14 12:24:40|284.01|281.13|283.95|281.07|284.01|281.13|283.95|281.07|0
1649939110000|2022-04-14 12:25:10|283.82|280.94|283.88|281|283.88|281|283.82|280.94|0
1649939120000|2022-04-14 12:25:20|283.82|280.94|283.82|280.94|283.82|280.94|283.82|280.94|0
1649939130000|2022-04-14 12:25:30|283.95|281.07|283.82|280.94|283.95|281.07|283.82|280.94|0
1649939140000|2022-04-14 12:25:40|283.95|281.07|283.95|281.07|283.95|281.07|283.95|281.07|0
1649939150000|2022-04-14 12:25:50|284.33|281.45|284.26|281.38|284.33|281.45|284.26|281.38|0
1649939160000|2022-04-14 12:26:00|284.33|281.45|284.33|281.45|284.33|281.45|284.33|281.45|0
1649939180000|2022-04-14 12:26:20|284.39|281.51|284.58|281.7|284.58|281.7|284.39|281.51|0
1649939190000|2022-04-14 12:26:30|284.46|281.58|284.33|281.45|284.46|281.58|284.33|281.45|0
1649939200000|2022-04-14 12:26:40|284.26|281.38|284.2|281.32|284.26|281.38|284.2|281.32|0
1649939210000|2022-04-14 12:26:50|284.07|281.19|284.07|281.19|284.07|281.19|284.07|281.19|0
1649939220000|2022-04-14 12:27:00|284.2|281.32|284.2|281.32|284.2|281.32|284.2|281.32|0
1649939240000|2022-04-14 12:27:20|284.96|282.08|283.24|280.36|284.96|282.08|283.24|280.36|0
1649939250000|2022-04-14 12:27:30|283.37|280.49|283.24|280.36|283.37|280.49|283.24|280.36|0
1649939260000|2022-04-14 12:27:40|283.37|280.49|283.37|280.49|283.37|280.49|283.37|280.49|0
1649939270000|2022-04-14 12:27:50|283.5|280.62|283.5|280.62|283.5|280.62|283.5|280.62|0
1649939290000|2022-04-14 12:28:10|283.37|280.49|283.37|280.49|283.37|280.49|283.37|280.49|0
1649939310000|2022-04-14 12:28:30|283.5|280.62|283.37|280.49|283.5|280.62|283.37|280.49|0
1649939320000|2022-04-14 12:28:40|283.43|280.55|283.37|280.49|283.43|280.55|283.37|280.49|0
1649939340000|2022-04-14 12:29:00|283.43|280.55|283.5|280.62|283.5|280.62|283.43|280.55|0
1649939350000|2022-04-14 12:29:10|283.56|280.68|283.56|280.68|283.56|280.68|283.56|280.68|0
1649939360000|2022-04-14 12:29:20|283.5|280.62|283.24|280.36|283.5|280.62|283.24|280.36|0
1649939380000|2022-04-14 12:29:40|283.12|280.24|283.12|280.24|283.12|280.24|283.12|280.24|0
1649939390000|2022-04-14 12:29:50|282.99|280.11|282.99|280.11|282.99|280.11|282.99|280.11|0
1649939400000|2022-04-14 12:30:00|283.3|280.42|283.12|280.24|283.3|280.42|283.12|280.24|0
1649939420000|2022-04-14 12:30:20|283.24|280.36|283.24|280.36|283.24|280.36|283.24|280.36|0
1649939430000|2022-04-14 12:30:30|283.18|280.3|283.24|280.36|283.24|280.36|283.12|280.24|0
1649939440000|2022-04-14 12:30:40|283.37|280.49|283.37|280.49|283.37|280.49|283.37|280.49|0
1649939450000|2022-04-14 12:30:50|283.63|280.75|283.75|280.87|283.88|281|283.63|280.75|0
1649939460000|2022-04-14 12:31:00|284.01|281.13|284.01|281.13|284.14|281.26|284.01|281.13|0
1649939470000|2022-04-14 12:31:10|283.75|280.87|283.63|280.75|283.75|280.87|283.5|280.62|0
1649939480000|2022-04-14 12:31:20|283.5|280.62|283.5|280.62|283.5|280.62|283.5|280.62|0
1649939490000|2022-04-14 12:31:30|283.37|280.49|282.99|280.11|283.37|280.49|282.86|279.98|0
1649939500000|2022-04-14 12:31:40|283.11|280.23|283.11|280.23|283.24|280.36|283.11|280.23|0
1649939510000|2022-04-14 12:31:50|283.24|280.36|283.3|280.42|283.3|280.42|283.24|280.36|0
1649939520000|2022-04-14 12:32:00|283.24|280.36|282.22|279.34|283.24|280.36|282.22|279.34|0
1649939530000|2022-04-14 12:32:10|282.35|279.47|282.35|279.47|282.35|279.47|282.28|279.4|0
1649939540000|2022-04-14 12:32:20|282.48|279.6|282.86|279.98|282.86|279.98|282.48|279.6|0
1649939560000|2022-04-14 12:32:40|282.79|279.91|282.6|279.72|282.79|279.91|282.6|279.72|0
1649939570000|2022-04-14 12:32:50|282.48|279.6|282.35|279.47|282.48|279.6|282.35|279.47|0
1649939580000|2022-04-14 12:33:00|282.48|279.6|282.03|279.15|282.48|279.6|282.03|279.15|0
1649939590000|2022-04-14 12:33:10|281.97|279.09|282.22|279.34|282.35|279.47|281.97|279.09|0
1649939600000|2022-04-14 12:33:20|282.35|279.47|282.35|279.47|282.41|279.53|282.35|279.47|0
1649939610000|2022-04-14 12:33:30|282.48|279.6|282.48|279.6|282.48|279.6|282.48|279.6|0
1649939620000|2022-04-14 12:33:40|282.6|279.72|282.6|279.72|282.6|279.72|282.54|279.66|0
1649939630000|2022-04-14 12:33:50|282.36|279.96|282.24|279.84|282.49|280.09|282.24|279.84|0
1649939640000|2022-04-14 12:34:00|282.36|279.96|281.85|279.45|282.36|279.96|281.85|279.45|0
1649939650000|2022-04-14 12:34:10|281.92|279.52|281.73|279.33|281.92|279.52|281.73|279.33|0
1649939660000|2022-04-14 12:34:20|281.85|279.45|281.34|278.94|281.85|279.45|281.34|278.94|0
1649939670000|2022-04-14 12:34:30|281.47|279.07|281.09|278.69|281.47|279.07|281.09|278.69|0
1649939680000|2022-04-14 12:34:40|281.34|278.94|281.34|278.94|281.34|278.94|281.34|278.94|0
1649939690000|2022-04-14 12:34:50|281.47|279.07|281.47|279.07|281.47|279.07|281.47|279.07|0
1649939700000|2022-04-14 12:35:00|281.6|279.2|281.53|279.13|281.6|279.2|281.47|279.07|0
1649939710000|2022-04-14 12:35:10|281.73|279.33|281.6|279.2|281.73|279.33|281.47|279.07|0
1649939720000|2022-04-14 12:35:20|281.34|278.94|281.22|278.82|281.34|278.94|281.22|278.82|0
1649939730000|2022-04-14 12:35:30|281.34|278.94|280.96|278.56|281.34|278.94|280.96|278.56|0
1649939740000|2022-04-14 12:35:40|280.84|278.44|280.71|278.31|280.84|278.44|280.58|278.18|0
1649939750000|2022-04-14 12:35:50|280.58|278.18|280.71|278.31|280.71|278.31|280.58|278.18|0
1649939760000|2022-04-14 12:36:00|280.84|278.44|280.71|278.31|280.84|278.44|280.71|278.31|0
1649939780000|2022-04-14 12:36:20|280.84|278.44|280.33|277.93|280.84|278.44|280.33|277.93|0
1649939790000|2022-04-14 12:36:30|280.45|278.05|281.09|278.69|281.09|278.69|280.45|278.05|0
1649939800000|2022-04-14 12:36:40|280.84|278.44|280.96|278.56|281.09|278.69|280.84|278.44|0
1649939810000|2022-04-14 12:36:50|281.09|278.69|281.09|278.69|281.22|278.82|281.09|278.69|0
1649939820000|2022-04-14 12:37:00|281.22|278.82|281.66|279.26|281.66|279.26|281.22|278.82|0
1649939830000|2022-04-14 12:37:10|281.6|279.2|281.66|279.26|281.66|279.26|281.53|279.13|0
1649939840000|2022-04-14 12:37:20|281.6|279.2|281.34|278.94|281.6|279.2|281.34|278.94|0
1649939850000|2022-04-14 12:37:30|281.22|278.82|281.15|278.75|281.22|278.82|281.15|278.75|0
1649939860000|2022-04-14 12:37:40|280.96|278.56|280.96|278.56|281.09|278.69|280.96|278.56|0
1649939870000|2022-04-14 12:37:50|281.09|278.69|281.02|278.62|281.09|278.69|281.02|278.62|0
1649939880000|2022-04-14 12:38:00|280.96|278.56|280.71|278.31|280.96|278.56|280.71|278.31|0
1649939890000|2022-04-14 12:38:10|280.45|278.05|280.2|277.8|280.58|278.18|280.2|277.8|0
1649939900000|2022-04-14 12:38:20|280.33|277.93|280.58|278.18|280.58|278.18|280.33|277.93|0
1649939910000|2022-04-14 12:38:30|280.83|278.43|281.22|278.82|281.22|278.82|280.83|278.43|0
1649939920000|2022-04-14 12:38:40|281.34|278.94|281.34|278.94|281.34|278.94|281.22|278.82|0
1649939930000|2022-04-14 12:38:50|281.28|278.88|281.4|279|281.47|279.07|281.28|278.88|0
1649939940000|2022-04-14 12:39:00|281.22|278.82|280.96|278.56|281.22|278.82|280.77|278.37|0
1649939950000|2022-04-14 12:39:10|281.09|278.69|281.02|278.62|281.15|278.75|281.02|278.62|0
1649939960000|2022-04-14 12:39:20|281.22|278.82|281.09|278.69|281.22|278.82|281.09|278.69|0
1649939970000|2022-04-14 12:39:30|280.96|278.56|280.83|278.43|281.02|278.62|280.83|278.43|0
1649939980000|2022-04-14 12:39:40|280.71|278.31|280.71|278.31|280.83|278.43|280.71|278.31|0
1649939990000|2022-04-14 12:39:50|280.33|277.93|280.2|277.8|280.39|277.99|280.2|277.8|0
1649940000000|2022-04-14 12:40:00|280.33|277.93|280.39|277.99|280.39|277.99|280.33|277.93|0
1649940010000|2022-04-14 12:40:10|280.45|278.05|280.58|278.18|280.58|278.18|280.45|278.05|0
1649940020000|2022-04-14 12:40:20|280.71|278.31|280.45|278.05|280.71|278.31|280.45|278.05|0
1649940030000|2022-04-14 12:40:30|280.33|277.93|280.2|277.8|280.33|277.93|280.2|277.8|0
1649940040000|2022-04-14 12:40:40|280.07|277.67|280.07|277.67|280.07|277.67|280.07|277.67|0
1649940050000|2022-04-14 12:40:50|279.82|277.42|279.82|277.42|279.95|277.55|279.82|277.42|0
1649940060000|2022-04-14 12:41:00|279.63|277.23|280.2|277.8|280.2|277.8|279.63|277.23|0
1649940070000|2022-04-14 12:41:10|280.33|277.93|280.2|277.8|280.33|277.93|280.2|277.8|0
1649940080000|2022-04-14 12:41:20|280.33|277.93|280.2|277.8|280.33|277.93|280.2|277.8|0
1649940090000|2022-04-14 12:41:30|279.88|277.48|279.94|277.54|280.01|277.61|279.88|277.48|0
1649940100000|2022-04-14 12:41:40|279.75|277.35|279.56|277.16|279.94|277.54|279.56|277.16|0
1649940110000|2022-04-14 12:41:50|279.44|277.04|279.44|277.04|279.44|277.04|278.93|276.53|0
1649940120000|2022-04-14 12:42:00|279.31|276.91|279.31|276.91|279.31|276.91|279.31|276.91|0
1649940130000|2022-04-14 12:42:10|279.44|277.04|279.44|277.04|279.44|277.04|279.31|276.91|0
1649940140000|2022-04-14 12:42:20|279.56|277.16|279.69|277.29|279.82|277.42|279.56|277.16|0
1649940150000|2022-04-14 12:42:30|279.82|277.42|279.56|277.16|279.82|277.42|279.56|277.16|0
1649940160000|2022-04-14 12:42:40|279.82|277.42|279.69|277.29|279.82|277.42|279.56|277.16|0
1649940170000|2022-04-14 12:42:50|279.44|277.04|279.37|276.97|279.44|277.04|279.31|276.91|0
1649940180000|2022-04-14 12:43:00|279.44|277.04|279.82|277.42|279.82|277.42|279.44|277.04|0
1649940190000|2022-04-14 12:43:10|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1649940210000|2022-04-14 12:43:30|280.07|277.67|279.94|277.54|280.07|277.67|279.94|277.54|0
1649940220000|2022-04-14 12:43:40|280|277.6|280|277.6|280|277.6|279.94|277.54|0
1649940230000|2022-04-14 12:43:50|279.94|277.54|279.94|277.54|279.94|277.54|279.82|277.42|0
1649940240000|2022-04-14 12:44:00|280.07|277.67|280.32|277.92|280.32|277.92|280.07|277.67|0
1649940250000|2022-04-14 12:44:10|280.2|277.8|279.94|277.54|280.2|277.8|279.94|277.54|0
1649940260000|2022-04-14 12:44:20|280.07|277.67|280.2|277.8|280.2|277.8|280.07|277.67|0
1649940270000|2022-04-14 12:44:30|280.26|277.86|280.26|277.86|280.26|277.86|280.26|277.86|0
1649940280000|2022-04-14 12:44:40|280.45|278.05|280.07|277.67|280.45|278.05|280.07|277.67|0
1649940290000|2022-04-14 12:44:50|280.2|277.8|280.2|277.8|280.2|277.8|280.13|277.73|0
1649940300000|2022-04-14 12:45:00|280.32|277.92|280.45|278.05|280.58|278.18|280.32|277.92|0
1649940310000|2022-04-14 12:45:10|280.32|277.92|280.2|277.8|280.32|277.92|280.2|277.8|0
1649940320000|2022-04-14 12:45:20|280.32|277.92|280.2|277.8|280.32|277.92|280.2|277.8|0
1649940330000|2022-04-14 12:45:30|280.32|277.92|280.07|277.67|280.32|277.92|280.07|277.67|0
1649940340000|2022-04-14 12:45:40|280.2|277.8|280.45|278.05|280.51|278.11|280.07|277.67|0
1649940350000|2022-04-14 12:45:50|280.58|278.18|280.58|278.18|280.58|278.18|280.45|278.05|0
1649940360000|2022-04-14 12:46:00|280.51|278.11|280.58|278.18|280.58|278.18|280.45|278.05|0
1649940370000|2022-04-14 12:46:10|280.51|278.11|280.45|278.05|280.51|278.11|280.45|278.05|0
1649940380000|2022-04-14 12:46:20|280.58|278.18|280.83|278.43|280.83|278.43|280.58|278.18|0
1649940390000|2022-04-14 12:46:30|280.96|278.56|280.96|278.56|281.09|278.69|280.96|278.56|0
1649940400000|2022-04-14 12:46:40|280.89|278.49|280.89|278.49|280.96|278.56|280.89|278.49|0
1649940410000|2022-04-14 12:46:50|280.96|278.56|280.83|278.43|280.96|278.56|280.83|278.43|0
1649940420000|2022-04-14 12:47:00|280.77|278.37|280.83|278.43|280.83|278.43|280.7|278.3|0
1649940430000|2022-04-14 12:47:10|280.76|278.36|280.83|278.43|280.89|278.49|280.76|278.36|0
1649940440000|2022-04-14 12:47:20|280.76|278.36|280.32|277.92|280.76|278.36|280.32|277.92|0
1649940450000|2022-04-14 12:47:30|280.45|278.05|280.32|277.92|280.45|278.05|280.32|277.92|0
1649940460000|2022-04-14 12:47:40|280.2|277.8|279.82|277.42|280.2|277.8|279.82|277.42|0
1649940470000|2022-04-14 12:47:50|279.56|277.16|279.18|276.78|279.56|277.16|279.18|276.78|0
1649940480000|2022-04-14 12:48:00|279.06|276.66|278.93|276.53|279.06|276.66|278.93|276.53|0
1649940490000|2022-04-14 12:48:10|279.05|276.65|278.68|276.28|279.05|276.65|278.68|276.28|0
1649940500000|2022-04-14 12:48:20|278.8|276.4|278.93|276.53|278.93|276.53|278.8|276.4|0
1649940510000|2022-04-14 12:48:30|278.8|276.4|278.8|276.4|278.8|276.4|278.68|276.28|0
1649940520000|2022-04-14 12:48:40|279.05|276.65|279.31|276.91|279.56|277.16|279.05|276.65|0
1649940530000|2022-04-14 12:48:50|279.56|277.16|279.43|277.03|279.56|277.16|279.43|277.03|0
1649940540000|2022-04-14 12:49:00|279.56|277.16|279.88|277.48|279.88|277.48|279.56|277.16|0
1649940550000|2022-04-14 12:49:10|279.81|277.41|279.69|277.29|279.81|277.41|279.69|277.29|0
1649940560000|2022-04-14 12:49:20|279.75|277.35|279.56|277.16|279.75|277.35|279.56|277.16|0
1649940570000|2022-04-14 12:49:30|279.31|276.91|279.12|276.72|279.31|276.91|279.12|276.72|0
1649940580000|2022-04-14 12:49:40|279.18|276.78|279.37|276.97|279.43|277.03|279.18|276.78|0
1649940590000|2022-04-14 12:49:50|279.43|277.03|279.31|276.91|279.43|277.03|279.18|276.78|0
1649940600000|2022-04-14 12:50:00|279.18|276.78|279.56|277.16|279.56|277.16|279.18|276.78|0
1649940610000|2022-04-14 12:50:10|279.69|277.29|279.81|277.41|279.81|277.41|279.69|277.29|0
1649940620000|2022-04-14 12:50:20|279.69|277.29|279.81|277.41|279.81|277.41|279.69|277.29|0
1649940630000|2022-04-14 12:50:30|279.62|277.22|279.18|276.78|279.62|277.22|279.18|276.78|0
1649940640000|2022-04-14 12:50:40|279.05|276.65|279.18|276.78|279.18|276.78|279.05|276.65|0
1649940660000|2022-04-14 12:51:00|279.24|276.84|279.43|277.03|279.69|277.29|279.24|276.84|0
1649940670000|2022-04-14 12:51:10|279.56|277.16|279.81|277.41|279.81|277.41|279.56|277.16|0
1649940680000|2022-04-14 12:51:20|279.69|277.29|279.56|277.16|279.69|277.29|279.43|277.03|0
1649940690000|2022-04-14 12:51:30|279.69|277.29|279.81|277.41|279.81|277.41|279.69|277.29|0
1649940700000|2022-04-14 12:51:40|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649940710000|2022-04-14 12:51:50|279.56|277.16|279.43|277.03|279.56|277.16|279.43|277.03|0
1649940720000|2022-04-14 12:52:00|279.31|276.91|279.43|277.03|279.43|277.03|279.31|276.91|0
1649940730000|2022-04-14 12:52:10|279.31|276.91|279.18|276.78|279.31|276.91|278.93|276.53|0
1649940740000|2022-04-14 12:52:20|278.93|276.53|279.05|276.65|279.05|276.65|278.93|276.53|0
1649940750000|2022-04-14 12:52:30|278.99|276.59|279.18|276.78|279.18|276.78|278.99|276.59|0
1649940760000|2022-04-14 12:52:40|279.43|277.03|279.43|277.03|279.43|277.03|279.43|277.03|0
1649940770000|2022-04-14 12:52:50|279.49|277.09|279.31|276.91|279.49|277.09|279.31|276.91|0
1649940780000|2022-04-14 12:53:00|279.43|277.03|279.31|276.91|279.43|277.03|279.18|276.78|0
1649940790000|2022-04-14 12:53:10|279.18|276.78|278.93|276.53|279.18|276.78|278.93|276.53|0
1649940800000|2022-04-14 12:53:20|279.05|276.65|279.05|276.65|279.05|276.65|279.05|276.65|0
1649940810000|2022-04-14 12:53:30|279.31|276.91|279.31|276.91|279.43|277.03|279.31|276.91|0
1649940820000|2022-04-14 12:53:40|279.18|276.78|279.18|276.78|279.18|276.78|279.05|276.65|0
1649940830000|2022-04-14 12:53:50|279.31|276.91|279.31|276.91|279.43|277.03|279.31|276.91|0
1649940840000|2022-04-14 12:54:00|279.37|276.97|279.69|277.29|279.69|277.29|279.37|276.97|0
1649940850000|2022-04-14 12:54:10|279.62|277.22|279.43|277.03|279.81|277.41|279.43|277.03|0
1649940860000|2022-04-14 12:54:20|279.56|277.16|279.56|277.16|279.56|277.16|279.43|277.03|0
1649940870000|2022-04-14 12:54:30|279.43|277.03|279.43|277.03|279.43|277.03|279.43|277.03|0
1649940880000|2022-04-14 12:54:40|279.56|277.16|279.43|277.03|279.56|277.16|279.43|277.03|0
1649940890000|2022-04-14 12:54:50|279.37|276.97|279.18|276.78|279.37|276.97|279.18|276.78|0
1649940900000|2022-04-14 12:55:00|279.24|276.84|279.05|276.65|279.24|276.84|279.05|276.65|0
1649940910000|2022-04-14 12:55:10|278.8|276.4|278.8|276.4|278.8|276.4|278.8|276.4|0
1649940920000|2022-04-14 12:55:20|279.18|276.78|279.43|277.03|279.43|277.03|279.18|276.78|0
1649940930000|2022-04-14 12:55:30|279.31|276.91|279.43|277.03|279.43|277.03|279.31|276.91|0
1649940940000|2022-04-14 12:55:40|279.31|276.91|279.05|276.65|279.31|276.91|279.05|276.65|0
1649940950000|2022-04-14 12:55:50|278.93|276.53|278.99|276.59|278.99|276.59|278.86|276.46|0
1649940960000|2022-04-14 12:56:00|279.18|276.78|279.3|276.9|279.43|277.03|279.18|276.78|0
1649940970000|2022-04-14 12:56:10|279.43|277.03|279.24|276.84|279.43|277.03|279.24|276.84|0
1649940980000|2022-04-14 12:56:20|279.3|276.9|279.18|276.78|279.3|276.9|279.18|276.78|0
1649940990000|2022-04-14 12:56:30|279.05|276.65|279.43|277.03|279.43|277.03|279.05|276.65|0
1649941000000|2022-04-14 12:56:40|279.56|277.16|279.68|277.28|279.81|277.41|279.56|277.16|0
1649941010000|2022-04-14 12:56:50|279.56|277.16|279.3|276.9|279.56|277.16|279.3|276.9|0
1649941020000|2022-04-14 12:57:00|279.43|277.03|279.68|277.28|279.81|277.41|279.43|277.03|0
1649941030000|2022-04-14 12:57:10|279.56|277.16|279.56|277.16|279.62|277.22|279.56|277.16|0
1649941040000|2022-04-14 12:57:20|279.43|277.03|279.56|277.16|279.56|277.16|279.43|277.03|0
1649941050000|2022-04-14 12:57:30|279.68|277.28|279.56|277.16|279.68|277.28|279.56|277.16|0
1649941060000|2022-04-14 12:57:40|279.43|277.03|279.43|277.03|279.43|277.03|279.43|277.03|0
1649941070000|2022-04-14 12:57:50|279.3|276.9|279.3|276.9|279.3|276.9|279.3|276.9|0
1649941080000|2022-04-14 12:58:00|279.18|276.78|279.43|277.03|279.43|277.03|279.18|276.78|0
1649941090000|2022-04-14 12:58:10|279.3|276.9|279.18|276.78|279.3|276.9|279.18|276.78|0
1649941100000|2022-04-14 12:58:20|279.05|276.65|278.67|276.27|279.05|276.65|278.67|276.27|0
1649941110000|2022-04-14 12:58:30|278.8|276.4|278.92|276.52|278.92|276.52|278.8|276.4|0
1649941120000|2022-04-14 12:58:40|279.18|276.78|279.05|276.65|279.18|276.78|279.05|276.65|0
1649941130000|2022-04-14 12:58:50|278.92|276.52|278.67|276.27|278.92|276.52|278.67|276.27|0
1649941140000|2022-04-14 12:59:00|278.92|276.52|278.98|276.58|278.98|276.58|278.92|276.52|0
1649941150000|2022-04-14 12:59:10|279.05|276.65|278.92|276.52|279.05|276.65|278.92|276.52|0
1649941160000|2022-04-14 12:59:20|278.8|276.4|278.67|276.27|278.8|276.4|278.67|276.27|0
1649941170000|2022-04-14 12:59:30|278.6|276.2|278.04|275.64|278.6|276.2|278.04|275.64|0
1649941180000|2022-04-14 12:59:40|278.16|275.76|278.16|275.76|278.16|275.76|278.04|275.64|0
1649941190000|2022-04-14 12:59:50|278.29|275.89|278.29|275.89|278.29|275.89|278.23|275.83|0
1649941200000|2022-04-14 13:00:00|278.16|275.76|278.04|275.64|278.29|275.89|278.04|275.64|0
1649941210000|2022-04-14 13:00:10|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1649941220000|2022-04-14 13:00:20|278.04|275.64|278.04|275.64|278.04|275.64|277.91|275.51|0
1649941230000|2022-04-14 13:00:30|277.91|275.51|277.97|275.57|277.97|275.57|277.91|275.51|0
1649941240000|2022-04-14 13:00:40|278.16|275.76|277.91|275.51|278.16|275.76|277.91|275.51|0
1649941250000|2022-04-14 13:00:50|278.04|275.64|277.41|275.01|278.04|275.64|277.41|275.01|0
1649941260000|2022-04-14 13:01:00|277.28|274.88|277.41|275.01|277.41|275.01|277.28|274.88|0
1649941270000|2022-04-14 13:01:10|277.66|275.26|277.53|275.13|277.66|275.26|277.53|275.13|0
1649941280000|2022-04-14 13:01:20|277.66|275.26|277.41|275.01|277.66|275.26|277.41|275.01|0
1649941290000|2022-04-14 13:01:30|277.53|275.13|277.66|275.26|277.66|275.26|277.53|275.13|0
1649941300000|2022-04-14 13:01:40|277.53|275.13|277.53|275.13|277.53|275.13|277.53|275.13|0
1649941310000|2022-04-14 13:01:50|277.66|275.26|277.66|275.26|277.78|275.38|277.66|275.26|0
1649941320000|2022-04-14 13:02:00|277.78|275.38|277.78|275.38|277.78|275.38|277.59|275.19|0
1649941330000|2022-04-14 13:02:10|277.66|275.26|277.66|275.26|277.66|275.26|277.66|275.26|0
1649941340000|2022-04-14 13:02:20|277.78|275.38|277.78|275.38|277.85|275.45|277.78|275.38|0
1649941350000|2022-04-14 13:02:30|277.66|275.26|277.91|275.51|277.91|275.51|277.66|275.26|0
1649941360000|2022-04-14 13:02:40|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649941370000|2022-04-14 13:02:50|277.91|275.51|277.91|275.51|277.91|275.51|277.91|275.51|0
1649941380000|2022-04-14 13:03:00|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649941390000|2022-04-14 13:03:10|277.91|275.51|278.04|275.64|278.04|275.64|277.91|275.51|0
1649941400000|2022-04-14 13:03:20|278.16|275.76|278.42|276.02|278.42|276.02|278.16|275.76|0
1649941410000|2022-04-14 13:03:30|278.29|275.89|278.67|276.27|278.67|276.27|278.29|275.89|0
1649941420000|2022-04-14 13:03:40|278.8|276.4|278.8|276.4|278.8|276.4|278.67|276.27|0
1649941430000|2022-04-14 13:03:50|278.67|276.27|278.8|276.4|278.8|276.4|278.67|276.27|0
1649941440000|2022-04-14 13:04:00|278.73|276.33|278.42|276.02|278.73|276.33|278.42|276.02|0
1649941450000|2022-04-14 13:04:10|278.54|276.14|278.42|276.02|278.54|276.14|278.42|276.02|0
1649941460000|2022-04-14 13:04:20|278.29|275.89|278.04|275.64|278.29|275.89|278.04|275.64|0
1649941470000|2022-04-14 13:04:30|277.91|275.51|278.16|275.76|278.16|275.76|277.91|275.51|0
1649941480000|2022-04-14 13:04:40|278.29|275.89|278.79|276.39|278.79|276.39|278.29|275.89|0
1649941490000|2022-04-14 13:04:50|278.92|276.52|279.17|276.77|279.17|276.77|278.92|276.52|0
1649941500000|2022-04-14 13:05:00|279.05|276.65|278.79|276.39|279.05|276.65|278.79|276.39|0
1649941510000|2022-04-14 13:05:10|278.92|276.52|278.48|276.08|278.92|276.52|278.48|276.08|0
1649941520000|2022-04-14 13:05:20|278.54|276.14|278.54|276.14|278.67|276.27|278.54|276.14|0
1649941530000|2022-04-14 13:05:30|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649941540000|2022-04-14 13:05:40|278.54|276.14|278.41|276.01|278.54|276.14|278.41|276.01|0
1649941550000|2022-04-14 13:05:50|278.54|276.14|278.41|276.01|278.54|276.14|278.41|276.01|0
1649941570000|2022-04-14 13:06:10|278.54|276.14|278.54|276.14|278.67|276.27|278.54|276.14|0
1649941580000|2022-04-14 13:06:20|278.67|276.27|278.67|276.27|278.67|276.27|278.54|276.14|0
1649941590000|2022-04-14 13:06:30|278.79|276.39|278.54|276.14|278.79|276.39|278.54|276.14|0
1649941600000|2022-04-14 13:06:40|278.41|276.01|278.54|276.14|278.54|276.14|278.41|276.01|0
1649941610000|2022-04-14 13:06:50|278.41|276.01|278.29|275.89|278.41|276.01|278.16|275.76|0
1649941620000|2022-04-14 13:07:00|278.35|275.95|278.29|275.89|278.35|275.95|278.29|275.89|0
1649941630000|2022-04-14 13:07:10|278.41|276.01|278.41|276.01|278.41|276.01|278.41|276.01|0
1649941640000|2022-04-14 13:07:20|278.29|275.89|278.41|276.01|278.41|276.01|278.29|275.89|0
1649941650000|2022-04-14 13:07:30|278.29|275.89|278.54|276.14|278.54|276.14|278.29|275.89|0
1649941660000|2022-04-14 13:07:40|278.67|276.27|278.79|276.39|278.92|276.52|278.67|276.27|0
1649941670000|2022-04-14 13:07:50|278.92|276.52|278.92|276.52|279.05|276.65|278.92|276.52|0
1649941680000|2022-04-14 13:08:00|279.17|276.77|278.92|276.52|279.17|276.77|278.92|276.52|0
1649941690000|2022-04-14 13:08:10|278.85|276.45|278.92|276.52|278.92|276.52|278.85|276.45|0
1649941700000|2022-04-14 13:08:20|278.79|276.39|278.92|276.52|278.92|276.52|278.79|276.39|0
1649941710000|2022-04-14 13:08:30|279.05|276.65|279.05|276.65|279.17|276.77|279.05|276.65|0
1649941720000|2022-04-14 13:08:40|278.92|276.52|278.98|276.58|278.98|276.58|278.92|276.52|0
1649941730000|2022-04-14 13:08:50|278.92|276.52|279.17|276.77|279.17|276.77|278.92|276.52|0
1649941740000|2022-04-14 13:09:00|279.3|276.9|279.17|276.77|279.3|276.9|279.17|276.77|0
1649941750000|2022-04-14 13:09:10|279.11|276.71|278.79|276.39|279.11|276.71|278.79|276.39|0
1649941760000|2022-04-14 13:09:20|278.98|276.58|279.17|276.77|279.17|276.77|278.98|276.58|0
1649941770000|2022-04-14 13:09:30|279.11|276.71|279.05|276.65|279.11|276.71|279.05|276.65|0
1649941780000|2022-04-14 13:09:40|278.92|276.52|279.05|276.65|279.05|276.65|278.92|276.52|0
1649941790000|2022-04-14 13:09:50|278.98|276.58|279.17|276.77|279.17|276.77|278.98|276.58|0
1649941800000|2022-04-14 13:10:00|279.05|276.65|278.79|276.39|279.05|276.65|278.79|276.39|0
1649941810000|2022-04-14 13:10:10|278.92|276.52|279.17|276.77|279.17|276.77|278.92|276.52|0
1649941820000|2022-04-14 13:10:20|279.11|276.71|279.17|276.77|279.3|276.9|279.11|276.71|0
1649941830000|2022-04-14 13:10:30|279.3|276.9|279.43|277.03|279.43|277.03|279.3|276.9|0
1649941840000|2022-04-14 13:10:40|279.3|276.9|279.43|277.03|279.43|277.03|279.3|276.9|0
1649941850000|2022-04-14 13:10:50|279.17|276.77|279.3|276.9|279.3|276.9|279.17|276.77|0
1649941870000|2022-04-14 13:11:10|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649941880000|2022-04-14 13:11:20|279.3|276.9|279.3|276.9|279.3|276.9|279.17|276.77|0
1649941890000|2022-04-14 13:11:30|279.17|276.77|279.3|276.9|279.3|276.9|279.17|276.77|0
1649941900000|2022-04-14 13:11:40|279.42|277.02|279.23|276.83|279.42|277.02|279.23|276.83|0
1649941910000|2022-04-14 13:11:50|279.17|276.77|278.92|276.52|279.17|276.77|278.92|276.52|0
1649941920000|2022-04-14 13:12:00|278.85|276.45|278.79|276.39|278.92|276.52|278.79|276.39|0
1649941930000|2022-04-14 13:12:10|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649941940000|2022-04-14 13:12:20|278.54|276.14|278.66|276.26|278.67|276.27|278.54|276.14|0
1649941960000|2022-04-14 13:12:40|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649941970000|2022-04-14 13:12:50|278.92|276.52|278.79|276.39|278.92|276.52|278.79|276.39|0
1649941980000|2022-04-14 13:13:00|278.73|276.33|278.79|276.39|278.79|276.39|278.73|276.33|0
1649941990000|2022-04-14 13:13:10|278.85|276.45|278.85|276.45|278.85|276.45|278.85|276.45|0
1649942000000|2022-04-14 13:13:20|278.79|276.39|278.92|276.52|278.92|276.52|278.79|276.39|0
1649942010000|2022-04-14 13:13:30|278.79|276.39|278.92|276.52|278.92|276.52|278.79|276.39|0
1649942020000|2022-04-14 13:13:40|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1649942030000|2022-04-14 13:13:50|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649942040000|2022-04-14 13:14:00|278.92|276.52|278.92|276.52|278.92|276.52|278.79|276.39|0
1649942050000|2022-04-14 13:14:10|279.04|276.64|278.85|276.45|279.04|276.64|278.85|276.45|0
1649942060000|2022-04-14 13:14:20|278.92|276.52|278.79|276.39|278.92|276.52|278.79|276.39|0
1649942070000|2022-04-14 13:14:30|278.72|276.32|278.72|276.32|278.72|276.32|278.72|276.32|0
1649942080000|2022-04-14 13:14:40|278.66|276.26|278.66|276.26|278.79|276.39|278.66|276.26|0
1649942090000|2022-04-14 13:14:50|278.92|276.52|278.92|276.52|279.04|276.64|278.92|276.52|0
1649942100000|2022-04-14 13:15:00|278.98|276.58|279.04|276.64|279.04|276.64|278.92|276.52|0
1649942110000|2022-04-14 13:15:10|278.92|276.52|278.92|276.52|278.98|276.58|278.92|276.52|0
1649942120000|2022-04-14 13:15:20|279.04|276.64|278.92|276.52|279.04|276.64|278.92|276.52|0
1649942130000|2022-04-14 13:15:30|278.79|276.39|278.66|276.26|278.79|276.39|278.66|276.26|0
1649942140000|2022-04-14 13:15:40|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649942170000|2022-04-14 13:16:10|278.85|276.45|279.04|276.64|279.04|276.64|278.85|276.45|0
1649942180000|2022-04-14 13:16:20|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1649942190000|2022-04-14 13:16:30|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649942200000|2022-04-14 13:16:40|278.66|276.26|278.79|276.39|278.79|276.39|278.66|276.26|0
1649942210000|2022-04-14 13:16:50|278.92|276.52|278.66|276.26|278.92|276.52|278.66|276.26|0
1649942220000|2022-04-14 13:17:00|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649942230000|2022-04-14 13:17:10|278.92|276.52|279.04|276.64|279.04|276.64|278.92|276.52|0
1649942240000|2022-04-14 13:17:20|279.17|276.77|279.17|276.77|279.17|276.77|279.04|276.64|0
1649942250000|2022-04-14 13:17:30|279.3|276.9|279.17|276.77|279.3|276.9|279.17|276.77|0
1649942260000|2022-04-14 13:17:40|279.3|276.9|279.42|277.02|279.42|277.02|279.3|276.9|0
1649942270000|2022-04-14 13:17:50|279.55|277.15|279.42|277.02|279.55|277.15|279.42|277.02|0
1649942280000|2022-04-14 13:18:00|279.55|277.15|279.93|277.53|279.93|277.53|279.55|277.15|0
1649942290000|2022-04-14 13:18:10|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1649942300000|2022-04-14 13:18:20|280.18|277.78|280.56|278.16|280.56|278.16|280.18|277.78|0
1649942310000|2022-04-14 13:18:30|280.44|278.04|280.56|278.16|280.56|278.16|280.44|278.04|0
1649942320000|2022-04-14 13:18:40|280.69|278.29|280.75|278.35|280.75|278.35|280.69|278.29|0
1649942330000|2022-04-14 13:18:50|280.56|278.16|280.82|278.42|280.82|278.42|280.56|278.16|0
1649942340000|2022-04-14 13:19:00|280.94|278.54|280.82|278.42|280.94|278.54|280.82|278.42|0
1649942350000|2022-04-14 13:19:10|280.94|278.54|280.82|278.42|280.94|278.54|280.82|278.42|0
1649942360000|2022-04-14 13:19:20|280.94|278.54|280.94|278.54|280.94|278.54|280.82|278.42|0
1649942370000|2022-04-14 13:19:30|280.82|278.42|280.88|278.48|280.94|278.54|280.82|278.42|0
1649942380000|2022-04-14 13:19:40|280.94|278.54|280.94|278.54|280.94|278.54|280.82|278.42|0
1649942390000|2022-04-14 13:19:50|280.82|278.42|281.07|278.67|281.07|278.67|280.82|278.42|0
1649942400000|2022-04-14 13:20:00|280.94|278.54|281.07|278.67|281.07|278.67|280.94|278.54|0
1649942410000|2022-04-14 13:20:10|281.2|278.8|281.39|278.99|281.39|278.99|281.2|278.8|0
1649942420000|2022-04-14 13:20:20|281.45|279.05|281.33|278.93|281.45|279.05|281.2|278.8|0
1649942430000|2022-04-14 13:20:30|281.45|279.05|281.33|278.93|281.45|279.05|281.33|278.93|0
1649942440000|2022-04-14 13:20:40|281.07|278.67|281.33|278.93|281.33|278.93|281.07|278.67|0
1649942450000|2022-04-14 13:20:50|281.26|278.86|281.33|278.93|281.33|278.93|281.2|278.8|0
1649942470000|2022-04-14 13:21:10|281.2|278.8|281.07|278.67|281.2|278.8|281.07|278.67|0
1649942480000|2022-04-14 13:21:20|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1649942490000|2022-04-14 13:21:30|281.07|278.67|281.07|278.67|281.07|278.67|280.94|278.54|0
1649942500000|2022-04-14 13:21:40|281|278.6|281.2|278.8|281.2|278.8|281|278.6|0
1649942510000|2022-04-14 13:21:50|281.45|279.05|281.39|278.99|281.45|279.05|281.32|278.92|0
1649942520000|2022-04-14 13:22:00|281.58|279.18|281.45|279.05|281.58|279.18|281.32|278.92|0
1649942530000|2022-04-14 13:22:10|281.32|278.92|281.32|278.92|281.32|278.92|281.32|278.92|0
1649942550000|2022-04-14 13:22:30|281.39|278.99|281.32|278.92|281.39|278.99|281.32|278.92|0
1649942560000|2022-04-14 13:22:40|281.45|279.05|281.32|278.92|281.45|279.05|281.32|278.92|0
1649942570000|2022-04-14 13:22:50|281.39|278.99|281.32|278.92|281.39|278.99|281.32|278.92|0
1649942580000|2022-04-14 13:23:00|281.2|278.8|281.13|278.73|281.2|278.8|281.07|278.67|0
1649942590000|2022-04-14 13:23:10|281.07|278.67|281.32|278.92|281.32|278.92|281.07|278.67|0
1649942600000|2022-04-14 13:23:20|281.2|278.8|281.26|278.86|281.26|278.86|281.2|278.8|0
1649942610000|2022-04-14 13:23:30|281.2|278.8|281.32|278.92|281.32|278.92|281.2|278.8|0
1649942620000|2022-04-14 13:23:40|281.26|278.86|281.32|278.92|281.32|278.92|281.2|278.8|0
1649942640000|2022-04-14 13:24:00|281.38|278.98|281.45|279.05|281.45|279.05|281.38|278.98|0
1649942650000|2022-04-14 13:24:10|281.58|279.18|281.51|279.11|281.58|279.18|281.45|279.05|0
1649942660000|2022-04-14 13:24:20|281.58|279.18|281.51|279.11|281.58|279.18|281.51|279.11|0
1649942670000|2022-04-14 13:24:30|281.58|279.18|281.58|279.18|281.58|279.18|281.45|279.05|0
1649942680000|2022-04-14 13:24:40|281.71|279.31|281.64|279.24|281.71|279.31|281.64|279.24|0
1649942690000|2022-04-14 13:24:50|281.58|279.18|281.45|279.05|281.58|279.18|281.45|279.05|0
1649942700000|2022-04-14 13:25:00|280.81|278.41|281.32|278.92|281.32|278.92|280.81|278.41|0
1649942710000|2022-04-14 13:25:10|281.07|278.67|281.07|278.67|281.32|278.92|281.07|278.67|0
1649942720000|2022-04-14 13:25:20|281.2|278.8|281.83|279.43|281.83|279.43|281.07|278.67|0
1649942730000|2022-04-14 13:25:30|282.09|279.69|282.6|280.2|282.6|280.2|282.09|279.69|0
1649942740000|2022-04-14 13:25:40|282.72|280.32|283.11|280.71|283.11|280.71|282.72|280.32|0
1649942750000|2022-04-14 13:25:50|283.23|280.83|283.36|280.96|283.49|281.09|283.23|280.83|0
1649942760000|2022-04-14 13:26:00|283.75|281.35|283.62|281.22|283.75|281.35|283.62|281.22|0
1649942770000|2022-04-14 13:26:10|283.87|281.47|283.62|281.22|284|281.6|283.62|281.22|0
1649942790000|2022-04-14 13:26:30|283.75|281.35|283.75|281.35|283.75|281.35|283.75|281.35|0
1649942800000|2022-04-14 13:26:40|283.87|281.47|283.87|281.47|283.87|281.47|283.87|281.47|0
1649942810000|2022-04-14 13:26:50|283.75|281.35|283.75|281.35|283.87|281.47|283.75|281.35|0
1649942820000|2022-04-14 13:27:00|283.62|281.22|283.49|281.09|283.62|281.22|283.49|281.09|0
1649942830000|2022-04-14 13:27:10|283.36|280.96|283.36|280.96|283.36|280.96|283.36|280.96|0
1649942840000|2022-04-14 13:27:20|283.23|280.83|283.23|280.83|283.23|280.83|283.23|280.83|0
1649942850000|2022-04-14 13:27:30|283.17|280.77|283.36|280.96|283.36|280.96|283.17|280.77|0
1649942860000|2022-04-14 13:27:40|283.23|280.83|282.98|280.58|283.23|280.83|282.98|280.58|0
1649942870000|2022-04-14 13:27:50|282.72|280.32|283.36|280.96|283.36|280.96|282.72|280.32|0
1649942880000|2022-04-14 13:28:00|283.11|280.71|283.23|280.83|283.23|280.83|282.98|280.58|0
1649942890000|2022-04-14 13:28:10|283.36|280.96|283.23|280.83|283.36|280.96|283.11|280.71|0
1649942900000|2022-04-14 13:28:20|283.17|280.77|282.72|280.32|283.17|280.77|282.72|280.32|0
1649942910000|2022-04-14 13:28:30|282.66|280.26|282.72|280.32|282.72|280.32|282.66|280.26|0
1649942920000|2022-04-14 13:28:40|282.6|280.2|283.11|280.71|283.11|280.71|282.6|280.2|0
1649942930000|2022-04-14 13:28:50|283.23|280.83|282.98|280.58|283.23|280.83|282.98|280.58|0
1649942940000|2022-04-14 13:29:00|283.11|280.71|283.49|281.09|283.49|281.09|283.11|280.71|0
1649942950000|2022-04-14 13:29:10|283.36|280.96|283.62|281.22|283.62|281.22|283.23|280.83|0
1649942960000|2022-04-14 13:29:20|283.49|281.09|283.36|280.96|283.62|281.22|283.36|280.96|0
1649942970000|2022-04-14 13:29:30|283.49|281.09|283.62|281.22|283.62|281.22|283.49|281.09|0
1649942980000|2022-04-14 13:29:40|283.87|281.47|284.38|281.98|284.38|281.98|283.87|281.47|0
1649942990000|2022-04-14 13:29:50|284.77|282.37|284.9|282.5|284.9|282.5|284.64|282.24|0
1649943000000|2022-04-14 13:30:00|285.02|282.62|285.66|283.26|285.66|283.26|285.02|282.62|0
1649943010000|2022-04-14 13:30:10|286.43|284.03|286.95|284.55|286.95|284.55|286.43|284.03|0
1649943020000|2022-04-14 13:30:20|285.41|283.01|285.92|283.52|285.92|283.52|285.28|282.88|0
1649943030000|2022-04-14 13:30:30|286.05|283.65|286.31|283.91|286.31|283.91|285.92|283.52|0
1649943040000|2022-04-14 13:30:40|286.56|284.16|286.18|283.78|286.56|284.16|286.18|283.78|0
1649943050000|2022-04-14 13:30:50|286.31|283.91|286.31|283.91|286.31|283.91|286.18|283.78|0
1649943060000|2022-04-14 13:31:00|286.05|283.65|285.92|283.52|286.05|283.65|285.92|283.52|0
1649943070000|2022-04-14 13:31:10|285.79|283.39|285.92|283.52|286.05|283.65|285.54|283.14|0
1649943080000|2022-04-14 13:31:20|286.05|283.65|286.95|284.55|286.95|284.55|286.05|283.65|0
1649943090000|2022-04-14 13:31:30|286.69|284.29|287.08|284.68|287.08|284.68|286.69|284.29|0
1649943100000|2022-04-14 13:31:40|286.95|284.55|286.56|284.16|286.95|284.55|286.31|283.91|0
1649943110000|2022-04-14 13:31:50|286.43|284.03|286.43|284.03|286.43|284.03|286.37|283.97|0
1649943120000|2022-04-14 13:32:00|286.69|284.29|286.43|284.03|286.69|284.29|286.05|283.65|0
1649943130000|2022-04-14 13:32:10|286.95|284.55|286.31|283.91|286.95|284.55|286.31|283.91|0
1649943140000|2022-04-14 13:32:20|286.18|283.78|286.82|284.42|286.82|284.42|286.18|283.78|0
1649943150000|2022-04-14 13:32:30|286.56|284.16|286.69|284.29|286.69|284.29|286.56|284.16|0
1649943160000|2022-04-14 13:32:40|286.56|284.16|286.56|284.16|286.56|284.16|286.43|284.03|0
1649943170000|2022-04-14 13:32:50|286.18|283.78|286.56|284.16|286.69|284.29|286.18|283.78|0
1649943180000|2022-04-14 13:33:00|286.31|283.91|286.31|283.91|286.43|284.03|286.31|283.91|0
1649943190000|2022-04-14 13:33:10|286.24|283.84|286.69|284.29|286.69|284.29|286.24|283.84|0
1649943200000|2022-04-14 13:33:20|286.82|284.42|286.82|284.42|287.08|284.68|286.69|284.29|0
1649943210000|2022-04-14 13:33:30|286.75|284.35|286.56|284.16|287.21|284.81|286.56|284.16|0
1649943220000|2022-04-14 13:33:40|286.69|284.29|286.43|284.03|286.69|284.29|286.43|284.03|0
1649943230000|2022-04-14 13:33:50|286.5|284.1|286.05|283.65|286.5|284.1|286.05|283.65|0
1649943240000|2022-04-14 13:34:00|286.18|283.78|286.43|284.03|286.43|284.03|286.18|283.78|0
1649943250000|2022-04-14 13:34:10|286.56|284.16|286.3|283.9|286.56|284.16|286.3|283.9|0
1649943260000|2022-04-14 13:34:20|286.05|283.65|287.08|284.68|287.08|284.68|286.05|283.65|0
1649943270000|2022-04-14 13:34:30|287.2|284.8|287.98|285.58|287.98|285.58|287.08|284.68|0
1649943280000|2022-04-14 13:34:40|288.24|285.84|288.75|286.35|288.75|286.35|287.98|285.58|0
1649943290000|2022-04-14 13:34:50|288.49|286.09|289.01|286.61|289.01|286.61|288.49|286.09|0
1649943300000|2022-04-14 13:35:00|289.4|287|290.69|288.29|290.95|288.55|289.4|287|0
1649943310000|2022-04-14 13:35:10|290.3|287.9|290.3|287.9|290.3|287.9|290.04|287.64|0
1649943320000|2022-04-14 13:35:20|289.91|287.51|290.04|287.64|290.04|287.64|289.78|287.38|0
1649943330000|2022-04-14 13:35:30|290.3|287.9|290.82|288.42|290.82|288.42|290.3|287.9|0
1649943340000|2022-04-14 13:35:40|290.56|288.16|289.66|287.26|290.56|288.16|289.66|287.26|0
1649943350000|2022-04-14 13:35:50|289.78|287.38|290.04|287.64|290.04|287.64|289.78|287.38|0
1649943360000|2022-04-14 13:36:00|289.91|287.51|290.04|287.64|290.04|287.64|289.66|287.26|0
1649943370000|2022-04-14 13:36:10|292.2|289.8|287.03|284.63|292.2|289.8|287.03|284.63|0
1649943380000|2022-04-14 13:36:20|288.62|286.22|288.37|285.97|288.62|286.22|288.37|285.97|0
1649943390000|2022-04-14 13:36:30|288.62|286.22|288.75|286.35|288.75|286.35|288.49|286.09|0
1649943400000|2022-04-14 13:36:40|288.62|286.22|288.62|286.22|289.01|286.61|288.62|286.22|0
1649943410000|2022-04-14 13:36:50|288.49|286.09|288.62|286.22|288.75|286.35|288.49|286.09|0
1649943420000|2022-04-14 13:37:00|288.75|286.35|289.01|286.61|289.27|286.87|288.75|286.35|0
1649943430000|2022-04-14 13:37:10|288.88|286.48|288.37|285.97|288.88|286.48|288.37|285.97|0
1649943440000|2022-04-14 13:37:20|288.62|286.22|289.14|286.74|289.14|286.74|288.62|286.22|0
1649943450000|2022-04-14 13:37:30|289.01|286.61|288.75|286.35|289.01|286.61|288.75|286.35|0
1649943460000|2022-04-14 13:37:40|288.99|286.11|288.86|285.98|288.99|286.11|288.86|285.98|0
1649943470000|2022-04-14 13:37:50|288.73|285.85|288.73|285.85|288.73|285.85|288.61|285.73|0
1649943480000|2022-04-14 13:38:00|288.61|285.73|288.48|285.6|288.61|285.73|288.48|285.6|0
1649943490000|2022-04-14 13:38:10|288.6|285.72|288.09|285.21|288.6|285.72|288.09|285.21|0
1649943500000|2022-04-14 13:38:20|288.35|285.47|287.57|284.69|288.35|285.47|287.57|284.69|0
1649943510000|2022-04-14 13:38:30|287.83|284.95|287.57|284.69|287.83|284.95|287.06|284.18|0
1649943520000|2022-04-14 13:38:40|287.44|284.56|287.57|284.69|287.57|284.69|287.44|284.56|0
1649943530000|2022-04-14 13:38:50|287.44|284.56|287.31|284.43|287.44|284.56|287.31|284.43|0
1649943540000|2022-04-14 13:39:00|287.12|284.24|286.8|283.92|287.12|284.24|286.54|283.66|0
1649943550000|2022-04-14 13:39:10|286.67|283.79|286.29|283.41|286.67|283.79|286.03|283.15|0
1649943560000|2022-04-14 13:39:20|286.16|283.28|285.9|283.02|286.16|283.28|285.9|283.02|0
1649943570000|2022-04-14 13:39:30|285.51|282.63|285.39|282.51|285.51|282.63|285.39|282.51|0
1649943580000|2022-04-14 13:39:40|285.51|282.63|285.77|282.89|285.77|282.89|285.51|282.63|0
1649943590000|2022-04-14 13:39:50|285.39|282.51|285.26|282.38|285.39|282.51|285.26|282.38|0
1649943600000|2022-04-14 13:40:00|285.64|282.76|286.29|283.41|286.29|283.41|285.64|282.76|0
1649943610000|2022-04-14 13:40:10|285.77|282.89|284.23|281.35|285.77|282.89|284.23|281.35|0
1649943620000|2022-04-14 13:40:20|284.1|281.22|284.23|281.35|284.49|281.61|284.1|281.22|0
1649943630000|2022-04-14 13:40:30|283.98|281.1|284.1|281.22|284.1|281.22|283.98|281.1|0
1649943640000|2022-04-14 13:40:40|284.49|281.61|283.98|281.1|284.49|281.61|283.98|281.1|0
1649943650000|2022-04-14 13:40:50|283.85|280.97|283.34|280.46|284.1|281.22|283.34|280.46|0
1649943660000|2022-04-14 13:41:00|283.46|280.58|283.34|280.46|283.46|280.58|283.21|280.33|0
1649943670000|2022-04-14 13:41:10|283.08|280.2|283.21|280.33|283.21|280.33|282.95|280.07|0
1649943680000|2022-04-14 13:41:20|283.08|280.2|283.21|280.33|283.34|280.46|282.83|279.95|0
1649943690000|2022-04-14 13:41:30|283.46|280.58|283.34|280.46|283.46|280.58|283.27|280.39|0
1649943700000|2022-04-14 13:41:40|283.21|280.33|283.59|280.71|283.59|280.71|283.21|280.33|0
1649943710000|2022-04-14 13:41:50|283.85|280.97|284.1|281.22|284.1|281.22|283.72|280.84|0
1649943720000|2022-04-14 13:42:00|284.36|281.48|284.1|281.22|284.36|281.48|284.1|281.22|0
1649943730000|2022-04-14 13:42:10|284.49|281.61|284.23|281.35|284.49|281.61|284.23|281.35|0
1649943740000|2022-04-14 13:42:20|284.36|281.48|284.23|281.35|284.62|281.74|284.23|281.35|0
1649943750000|2022-04-14 13:42:30|284.36|281.48|283.98|281.1|284.36|281.48|283.98|281.1|0
1649943760000|2022-04-14 13:42:40|284.1|281.22|284.1|281.22|284.36|281.48|284.1|281.22|0
1649943770000|2022-04-14 13:42:50|283.85|280.97|283.34|280.46|283.85|280.97|283.34|280.46|0
1649943780000|2022-04-14 13:43:00|283.46|280.58|282.57|279.69|283.46|280.58|282.44|279.56|0
1649943790000|2022-04-14 13:43:10|282.95|280.07|282.95|280.07|282.95|280.07|282.7|279.82|0
1649943800000|2022-04-14 13:43:20|283.34|280.46|283.34|280.46|283.34|280.46|283.21|280.33|0
1649943810000|2022-04-14 13:43:30|283.46|280.58|283.21|280.33|283.46|280.58|283.21|280.33|0
1649943820000|2022-04-14 13:43:40|283.46|280.58|283.08|280.2|283.46|280.58|283.08|280.2|0
1649943830000|2022-04-14 13:43:50|282.95|280.07|282.82|279.94|282.95|280.07|282.19|279.31|0
1649943840000|2022-04-14 13:44:00|282.7|279.82|282.19|279.31|282.7|279.82|282.06|279.18|0
1649943850000|2022-04-14 13:44:10|281.93|279.05|281.8|278.92|281.93|279.05|281.8|278.92|0
1649943860000|2022-04-14 13:44:20|282.06|279.18|282.19|279.31|282.19|279.31|282.06|279.18|0
1649943870000|2022-04-14 13:44:30|282.06|279.18|281.8|278.92|282.06|279.18|281.8|278.92|0
1649943880000|2022-04-14 13:44:40|281.61|278.73|281.17|278.29|281.61|278.73|281.17|278.29|0
1649943890000|2022-04-14 13:44:50|281.04|278.16|280.15|277.27|281.04|278.16|280.15|277.27|0
1649943900000|2022-04-14 13:45:00|280.28|277.4|280.02|277.14|280.28|277.4|279.9|277.02|0
1649943910000|2022-04-14 13:45:10|280.28|277.4|280.53|277.65|280.53|277.65|280.28|277.4|0
1649943920000|2022-04-14 13:45:20|280.4|277.52|280.66|277.78|280.91|278.03|280.4|277.52|0
1649943930000|2022-04-14 13:45:30|281.04|278.16|281.29|278.41|281.29|278.41|281.04|278.16|0
1649943940000|2022-04-14 13:45:40|281.42|278.54|281.17|278.29|281.42|278.54|281.17|278.29|0
1649943950000|2022-04-14 13:45:50|281.42|278.54|281.68|278.8|281.68|278.8|281.17|278.29|0
1649943960000|2022-04-14 13:46:00|281.55|278.67|281.42|278.54|281.55|278.67|281.04|278.16|0
1649943970000|2022-04-14 13:46:10|281.29|278.41|281.29|278.41|281.42|278.54|281.04|278.16|0
1649943980000|2022-04-14 13:46:20|281.42|278.54|281.36|278.48|281.42|278.54|281.23|278.35|0
1649943990000|2022-04-14 13:46:30|281.48|278.6|281.42|278.54|281.48|278.6|281.17|278.29|0
1649944000000|2022-04-14 13:46:40|281.68|278.8|281.68|278.8|281.68|278.8|281.42|278.54|0
1649944010000|2022-04-14 13:46:50|281.55|278.67|281.42|278.54|281.55|278.67|281.42|278.54|0
1649944020000|2022-04-14 13:47:00|281.8|278.92|281.1|278.22|281.93|279.05|281.1|278.22|0
1649944030000|2022-04-14 13:47:10|280.91|278.03|280.53|277.65|280.91|278.03|280.53|277.65|0
1649944040000|2022-04-14 13:47:20|280.4|277.52|279.77|276.89|280.4|277.52|279.77|276.89|0
1649944050000|2022-04-14 13:47:30|279.64|276.76|279.9|277.02|280.15|277.27|279.64|276.76|0
1649944060000|2022-04-14 13:47:40|280.28|277.4|280.4|277.52|280.53|277.65|280.28|277.4|0
1649944070000|2022-04-14 13:47:50|280.53|277.65|280.15|277.27|280.53|277.65|279.9|277.02|0
1649944080000|2022-04-14 13:48:00|280.02|277.14|279.26|276.38|280.02|277.14|279.26|276.38|0
1649944090000|2022-04-14 13:48:10|279.14|276.26|278.76|275.88|279.14|276.26|278.76|275.88|0
1649944100000|2022-04-14 13:48:20|278.5|275.62|278.38|275.5|278.5|275.62|278.12|275.24|0
1649944110000|2022-04-14 13:48:30|278.63|275.75|278.63|275.75|278.63|275.75|278.63|275.75|0
1649944120000|2022-04-14 13:48:40|278.12|275.24|278.12|275.24|278.25|275.37|278.12|275.24|0
1649944130000|2022-04-14 13:48:50|278.25|275.37|278.25|275.37|278.25|275.37|278|275.12|0
1649944140000|2022-04-14 13:49:00|277.74|274.86|277.87|274.99|277.87|274.99|277.74|274.86|0
1649944150000|2022-04-14 13:49:10|278.12|275.24|278.63|275.75|278.63|275.75|278.12|275.24|0
1649944160000|2022-04-14 13:49:20|278.5|275.62|278.12|275.24|278.5|275.62|278.12|275.24|0
1649944170000|2022-04-14 13:49:30|278.25|275.37|278.63|275.75|278.63|275.75|278.25|275.37|0
1649944180000|2022-04-14 13:49:40|278.88|276|278.5|275.62|279.01|276.13|278.37|275.49|0
1649944190000|2022-04-14 13:49:50|278.44|275.56|280.28|277.4|280.28|277.4|275.72|272.84|0
1649944200000|2022-04-14 13:50:00|280.47|277.59|280.47|277.59|280.73|277.85|280.35|277.47|0
1649944210000|2022-04-14 13:50:10|280.22|277.34|279.84|276.96|280.22|277.34|279.71|276.83|0
1649944220000|2022-04-14 13:50:20|279.97|277.09|280.09|277.21|280.09|277.21|279.97|277.09|0
1649944230000|2022-04-14 13:50:30|279.84|276.96|279.33|276.45|279.84|276.96|279.21|276.33|0
1649944240000|2022-04-14 13:50:40|279.21|276.33|279.33|276.45|279.33|276.45|279.21|276.33|0
1649944250000|2022-04-14 13:50:50|279.71|276.83|279.84|276.96|279.84|276.96|279.71|276.83|0
1649944260000|2022-04-14 13:51:00|279.71|276.83|279.46|276.58|279.84|276.96|279.46|276.58|0
1649944270000|2022-04-14 13:51:10|279.33|276.45|279.33|276.45|279.71|276.83|279.33|276.45|0
1649944280000|2022-04-14 13:51:20|279.21|276.33|279.4|276.52|279.4|276.52|279.08|276.2|0
1649944290000|2022-04-14 13:51:30|279.59|276.71|279.71|276.83|279.71|276.83|279.59|276.71|0
1649944300000|2022-04-14 13:51:40|279.84|276.96|279.52|276.64|279.84|276.96|279.52|276.64|0
1649944310000|2022-04-14 13:51:50|279.21|276.33|278.32|275.44|279.21|276.33|278.2|275.32|0
1649944320000|2022-04-14 13:52:00|278.2|275.32|277.94|275.06|278.2|275.32|277.82|274.94|0
1649944330000|2022-04-14 13:52:10|277.82|274.94|277.69|274.81|277.82|274.94|277.69|274.81|0
1649944340000|2022-04-14 13:52:20|277.82|274.94|277.31|274.43|277.82|274.94|277.31|274.43|0
1649944350000|2022-04-14 13:52:30|277.25|274.37|277.69|274.81|277.69|274.81|277.25|274.37|0
1649944360000|2022-04-14 13:52:40|277.82|274.94|277.75|274.87|277.94|275.06|277.69|274.81|0
1649944370000|2022-04-14 13:52:50|277.94|275.06|277.69|274.81|277.94|275.06|277.69|274.81|0
1649944380000|2022-04-14 13:53:00|277.37|274.49|277.44|274.56|277.69|274.81|277.37|274.49|0
1649944390000|2022-04-14 13:53:10|277.57|274.69|277.57|274.69|277.69|274.81|277.31|274.43|0
1649944400000|2022-04-14 13:53:20|277.69|274.81|277.69|274.81|277.69|274.81|277.57|274.69|0
1649944410000|2022-04-14 13:53:30|276.43|273.55|276.43|273.55|276.68|273.8|276.43|273.55|0
1649944420000|2022-04-14 13:53:40|276.62|273.74|276.94|274.06|277.06|274.18|276.62|273.74|0
1649944430000|2022-04-14 13:53:50|277.06|274.18|276.87|273.99|277.06|274.18|276.87|273.99|0
1649944440000|2022-04-14 13:54:00|277.06|274.18|276.31|273.43|277.06|274.18|276.31|273.43|0
1649944450000|2022-04-14 13:54:10|275.93|273.05|276.68|273.8|276.68|273.8|275.93|273.05|0
1649944460000|2022-04-14 13:54:20|276.56|273.68|276.68|273.8|276.68|273.8|276.37|273.49|0
1649944470000|2022-04-14 13:54:30|276.56|273.68|277.19|274.31|277.19|274.31|276.56|273.68|0
1649944480000|2022-04-14 13:54:40|277.12|274.24|277.19|274.31|277.31|274.43|277.12|274.24|0
1649944490000|2022-04-14 13:54:50|277|274.12|277.44|274.56|277.44|274.56|276.93|274.05|0
1649944500000|2022-04-14 13:55:00|277.57|274.69|276.56|273.68|277.57|274.69|276.56|273.68|0
1649944510000|2022-04-14 13:55:10|276.68|273.8|277.06|274.18|277.06|274.18|276.68|273.8|0
1649944520000|2022-04-14 13:55:20|277.19|274.31|277.19|274.31|277.31|274.43|277.19|274.31|0
1649944530000|2022-04-14 13:55:30|277.31|274.43|277.82|274.94|277.82|274.94|277.31|274.43|0
1649944540000|2022-04-14 13:55:40|277.69|274.81|278.45|275.57|278.45|275.57|277.69|274.81|0
1649944550000|2022-04-14 13:55:50|278.51|275.63|278.45|275.57|278.58|275.7|278.45|275.57|0
1649944560000|2022-04-14 13:56:00|277.82|274.94|278.2|275.32|278.2|275.32|277.69|274.81|0
1649944570000|2022-04-14 13:56:10|278.58|275.7|278.58|275.7|278.58|275.7|278.45|275.57|0
1649944580000|2022-04-14 13:56:20|278.45|275.57|278.58|275.7|278.58|275.7|278.45|275.57|0
1649944590000|2022-04-14 13:56:30|278.7|275.82|278.7|275.82|278.7|275.82|278.7|275.82|0
1649944600000|2022-04-14 13:56:40|278.57|275.69|278.32|275.44|278.57|275.69|278.32|275.44|0
1649944610000|2022-04-14 13:56:50|278.38|275.5|278.07|275.19|278.38|275.5|278.07|275.19|0
1649944620000|2022-04-14 13:57:00|278.2|275.32|278.32|275.44|278.45|275.57|278.2|275.32|0
1649944630000|2022-04-14 13:57:10|278.45|275.57|277.82|274.94|278.45|275.57|277.82|274.94|0
1649944640000|2022-04-14 13:57:20|277.69|274.81|277.56|274.68|277.69|274.81|277.56|274.68|0
1649944650000|2022-04-14 13:57:30|277.69|274.81|277.56|274.68|277.69|274.81|277.56|274.68|0
1649944660000|2022-04-14 13:57:40|277.82|274.94|278.2|275.32|278.2|275.32|277.82|274.94|0
1649944670000|2022-04-14 13:57:50|278.07|275.19|277.82|274.94|278.07|275.19|277.82|274.94|0
1649944680000|2022-04-14 13:58:00|278.07|275.19|278.32|275.44|278.32|275.44|278.07|275.19|0
1649944690000|2022-04-14 13:58:10|278.57|275.69|278.7|275.82|278.7|275.82|278.32|275.44|0
1649944700000|2022-04-14 13:58:20|278.45|275.57|278.45|275.57|278.51|275.63|278.45|275.57|0
1649944710000|2022-04-14 13:58:30|278.26|275.38|278.07|275.19|278.26|275.38|278.07|275.19|0
1649944720000|2022-04-14 13:58:40|277.94|275.06|277.69|274.81|277.94|275.06|277.69|274.81|0
1649944730000|2022-04-14 13:58:50|277.82|274.94|277.69|274.81|277.82|274.94|277.69|274.81|0
1649944740000|2022-04-14 13:59:00|278.07|275.19|278.26|275.38|278.26|275.38|278.07|275.19|0
1649944750000|2022-04-14 13:59:10|278.38|275.5|277.69|274.81|278.38|275.5|277.69|274.81|0
1649944760000|2022-04-14 13:59:20|277.75|274.87|278.32|275.44|278.32|275.44|277.75|274.87|0
1649944770000|2022-04-14 13:59:30|278.19|275.31|278.26|275.38|278.26|275.38|278.19|275.31|0
1649944780000|2022-04-14 13:59:40|278.07|275.19|277.94|275.06|278.07|275.19|277.94|275.06|0
1649944790000|2022-04-14 13:59:50|278|275.12|277.69|274.81|278|275.12|277.69|274.81|0
1649944800000|2022-04-14 14:00:00|278|275.12|278.07|275.19|278.07|275.19|277.5|274.62|0
1649944810000|2022-04-14 14:00:10|278|275.12|278.7|275.82|278.7|275.82|278|275.12|0
1649944820000|2022-04-14 14:00:20|278.95|276.07|278.7|275.82|278.95|276.07|278.7|275.82|0
1649944830000|2022-04-14 14:00:30|278.95|276.07|279.01|276.13|279.33|276.45|278.95|276.07|0
1649944840000|2022-04-14 14:00:40|279.33|276.45|279.84|276.96|279.84|276.96|279.33|276.45|0
1649944850000|2022-04-14 14:00:50|279.59|276.71|278.95|276.07|279.59|276.71|278.95|276.07|0
1649944860000|2022-04-14 14:01:00|279.08|276.2|279.59|276.71|279.59|276.71|279.08|276.2|0
1649944870000|2022-04-14 14:01:10|279.46|276.58|279.21|276.33|279.46|276.58|278.7|275.82|0
1649944880000|2022-04-14 14:01:20|279.33|276.45|279.21|276.33|279.33|276.45|279.21|276.33|0
1649944890000|2022-04-14 14:01:30|279.46|276.58|279.46|276.58|279.46|276.58|279.33|276.45|0
1649944900000|2022-04-14 14:01:40|279.59|276.71|279.84|276.96|279.84|276.96|279.59|276.71|0
1649944910000|2022-04-14 14:01:50|280.22|277.34|280.09|277.21|280.22|277.34|280.09|277.21|0
1649944920000|2022-04-14 14:02:00|280.15|277.27|279.84|276.96|280.15|277.27|279.84|276.96|0
1649944930000|2022-04-14 14:02:10|279.59|276.71|280.22|277.34|280.22|277.34|279.59|276.71|0
1649944940000|2022-04-14 14:02:20|280.09|277.21|280.22|277.34|280.28|277.4|280.09|277.21|0
1649944950000|2022-04-14 14:02:30|280.09|277.21|279.84|276.96|280.09|277.21|279.84|276.96|0
1649944960000|2022-04-14 14:02:40|280.15|277.27|280.47|277.59|280.47|277.59|280.15|277.27|0
1649944970000|2022-04-14 14:02:50|280.09|277.21|280.22|277.34|280.35|277.47|280.09|277.21|0
1649944980000|2022-04-14 14:03:00|280.85|277.97|280.98|278.1|280.98|278.1|280.85|277.97|0
1649944990000|2022-04-14 14:03:10|280.22|277.34|280.22|277.34|280.22|277.34|280.09|277.21|0
1649945000000|2022-04-14 14:03:20|279.84|276.96|279.71|276.83|279.84|276.96|279.33|276.45|0
1649945010000|2022-04-14 14:03:30|279.96|277.08|280.73|277.85|280.73|277.85|279.96|277.08|0
1649945020000|2022-04-14 14:03:40|280.85|277.97|280.85|277.97|280.98|278.1|280.6|277.72|0
1649945030000|2022-04-14 14:03:50|281.11|278.23|281.49|278.61|281.49|278.61|281.11|278.23|0
1649945040000|2022-04-14 14:04:00|281.62|278.74|281.8|278.92|281.87|278.99|281.62|278.74|0
1649945050000|2022-04-14 14:04:10|281.62|278.74|280.85|277.97|281.62|278.74|280.85|277.97|0
1649945060000|2022-04-14 14:04:20|280.73|277.85|280.85|277.97|280.85|277.97|280.73|277.85|0
1649945070000|2022-04-14 14:04:30|280.98|278.1|280.85|277.97|280.98|278.1|280.85|277.97|0
1649945080000|2022-04-14 14:04:40|280.34|277.46|280.09|277.21|280.34|277.46|280.09|277.21|0
1649945090000|2022-04-14 14:04:50|279.96|277.08|280.22|277.34|280.34|277.46|279.96|277.08|0
1649945100000|2022-04-14 14:05:00|280.09|277.21|279.96|277.08|280.09|277.21|279.58|276.7|0
1649945110000|2022-04-14 14:05:10|279.71|276.83|279.96|277.08|280.09|277.21|279.71|276.83|0
1649945120000|2022-04-14 14:05:20|279.2|276.32|279.2|276.32|279.33|276.45|279.2|276.32|0
1649945130000|2022-04-14 14:05:30|279.46|276.58|279.46|276.58|279.46|276.58|279.33|276.45|0
1649945140000|2022-04-14 14:05:40|279.71|276.83|279.45|276.57|279.71|276.83|279.45|276.57|0
1649945150000|2022-04-14 14:05:50|279.33|276.45|278|275.12|279.45|276.57|278|275.12|0
1649945160000|2022-04-14 14:06:00|278.19|275.31|278.19|275.31|278.19|275.31|277.69|274.81|0
1649945170000|2022-04-14 14:06:10|278.32|275.44|276.68|273.8|278.32|275.44|276.68|273.8|0
1649945180000|2022-04-14 14:06:20|276.55|273.67|275.3|272.42|276.55|273.67|275.3|272.42|0
1649945190000|2022-04-14 14:06:30|275.48|272.6|274.92|272.04|275.48|272.6|274.8|271.92|0
1649945200000|2022-04-14 14:06:40|275.42|272.54|275.17|272.29|275.8|272.92|274.92|272.04|0
1649945210000|2022-04-14 14:06:50|274.92|272.04|274.67|271.79|274.92|272.04|274.67|271.79|0
1649945220000|2022-04-14 14:07:00|273.92|271.04|274.3|271.42|274.42|271.54|273.92|271.04|0
1649945230000|2022-04-14 14:07:10|274.05|271.17|274.42|271.54|274.42|271.54|274.05|271.17|0
1649945240000|2022-04-14 14:07:20|274.3|271.42|274.55|271.67|274.55|271.67|274.17|271.29|0
1649945250000|2022-04-14 14:07:30|274.8|271.92|275.05|272.17|275.05|272.17|274.8|271.92|0
1649945260000|2022-04-14 14:07:40|274.8|271.92|274.8|271.92|274.8|271.92|274.55|271.67|0
1649945270000|2022-04-14 14:07:50|274.42|271.54|274.61|271.73|274.61|271.73|274.42|271.54|0
1649945280000|2022-04-14 14:08:00|274.55|271.67|274.42|271.54|274.55|271.67|274.42|271.54|0
1649945290000|2022-04-14 14:08:10|274.8|271.92|274.42|271.54|274.8|271.92|274.42|271.54|0
1649945300000|2022-04-14 14:08:20|274.29|271.41|274.55|271.67|274.55|271.67|274.29|271.41|0
1649945310000|2022-04-14 14:08:30|274.67|271.79|274.61|271.73|274.67|271.79|274.55|271.67|0
1649945320000|2022-04-14 14:08:40|274.29|271.41|274.17|271.29|274.29|271.41|274.17|271.29|0
1649945330000|2022-04-14 14:08:50|274.29|271.41|273.67|270.79|274.29|271.41|273.54|270.66|0
1649945340000|2022-04-14 14:09:00|273.29|270.41|272.92|270.04|273.29|270.41|272.92|270.04|0
1649945350000|2022-04-14 14:09:10|272.42|269.54|272.79|269.91|272.79|269.91|272.42|269.54|0
1649945360000|2022-04-14 14:09:20|272.92|270.04|270.8|267.92|272.92|270.04|270.8|267.92|0
1649945370000|2022-04-14 14:09:30|271.05|268.17|271.05|268.17|271.05|268.17|270.93|268.05|0
1649945380000|2022-04-14 14:09:40|271.18|268.3|271.05|268.17|271.18|268.3|270.8|267.92|0
1649945390000|2022-04-14 14:09:50|271.92|269.04|272.3|269.42|272.3|269.42|271.8|268.92|0
1649945400000|2022-04-14 14:10:00|271.8|268.92|271.18|268.3|271.8|268.92|271.18|268.3|0
1649945410000|2022-04-14 14:10:10|271.3|268.42|271.3|268.42|271.42|268.54|271.3|268.42|0
1649945420000|2022-04-14 14:10:20|271.55|268.67|271.86|268.98|271.86|268.98|271.55|268.67|0
1649945430000|2022-04-14 14:10:30|271.55|268.67|271.55|268.67|271.67|268.79|271.42|268.54|0
1649945440000|2022-04-14 14:10:40|271.48|268.6|272.17|269.29|272.17|269.29|271.48|268.6|0
1649945450000|2022-04-14 14:10:50|272.54|269.66|272.67|269.79|272.67|269.79|272.48|269.6|0
1649945460000|2022-04-14 14:11:00|272.42|269.54|272.67|269.79|272.67|269.79|272.42|269.54|0
1649945470000|2022-04-14 14:11:10|272.79|269.91|273.17|270.29|273.17|270.29|272.79|269.91|0
1649945480000|2022-04-14 14:11:20|272.54|269.66|272.92|270.04|272.92|270.04|272.54|269.66|0
1649945490000|2022-04-14 14:11:30|273.17|270.29|273.17|270.29|273.29|270.41|273.04|270.16|0
1649945500000|2022-04-14 14:11:40|273.29|270.41|272.92|270.04|273.42|270.54|272.92|270.04|0
1649945510000|2022-04-14 14:11:50|272.79|269.91|272.67|269.79|272.79|269.91|272.67|269.79|0
1649945520000|2022-04-14 14:12:00|269.65|266.77|269.4|266.52|269.77|266.89|269.4|266.52|0
1649945530000|2022-04-14 14:12:10|269.65|266.77|269.77|266.89|269.77|266.89|269.65|266.77|0
1649945540000|2022-04-14 14:12:20|269.58|266.7|269.4|266.52|269.65|266.77|269.28|266.4|0
1649945550000|2022-04-14 14:12:30|269.28|266.4|269.65|266.77|269.65|266.77|269.28|266.4|0
1649945560000|2022-04-14 14:12:40|270.02|267.14|269.96|267.08|270.08|267.2|269.96|267.08|0
1649945570000|2022-04-14 14:12:50|269.77|266.89|269.4|266.52|269.77|266.89|269.4|266.52|0
1649945580000|2022-04-14 14:13:00|269.52|266.64|269.9|267.02|269.96|267.08|269.52|266.64|0
1649945590000|2022-04-14 14:13:10|269.77|266.89|270.52|267.64|270.52|267.64|269.77|266.89|0
1649945600000|2022-04-14 14:13:20|270.58|267.7|270.9|268.02|270.9|268.02|270.58|267.7|0
1649945610000|2022-04-14 14:13:30|271.15|268.27|270.9|268.02|271.15|268.27|270.9|268.02|0
1649945620000|2022-04-14 14:13:40|270.77|267.89|270.9|268.02|270.9|268.02|270.65|267.77|0
1649945630000|2022-04-14 14:13:50|270.65|267.77|270.9|268.02|270.9|268.02|270.4|267.52|0
1649945640000|2022-04-14 14:14:00|270.65|267.77|270.52|267.64|270.71|267.83|270.52|267.64|0
1649945650000|2022-04-14 14:14:10|270.27|267.39|270.4|267.52|270.52|267.64|270.27|267.39|0
1649945660000|2022-04-14 14:14:20|270.27|267.39|270.02|267.14|270.27|267.39|270.02|267.14|0
1649945670000|2022-04-14 14:14:30|269.77|266.89|270.4|267.52|270.4|267.52|269.77|266.89|0
1649945680000|2022-04-14 14:14:40|270.65|267.77|270.4|267.52|270.65|267.77|270.27|267.39|0
1649945690000|2022-04-14 14:14:50|270.27|267.39|270.02|267.14|270.33|267.45|270.02|267.14|0
1649945700000|2022-04-14 14:15:00|269.9|267.02|270.02|267.14|270.02|267.14|269.58|266.7|0
1649945710000|2022-04-14 14:15:10|269.9|267.02|270.15|267.27|270.27|267.39|269.9|267.02|0
1649945720000|2022-04-14 14:15:20|270.02|267.14|269.9|267.02|270.27|267.39|269.9|267.02|0
1649945730000|2022-04-14 14:15:30|269.52|266.64|269.65|266.77|269.71|266.83|269.52|266.64|0
1649945740000|2022-04-14 14:15:40|269.4|266.52|268.65|265.77|269.4|266.52|268.65|265.77|0
1649945750000|2022-04-14 14:15:50|268.4|265.52|268.65|265.77|268.65|265.77|268.4|265.52|0
1649945760000|2022-04-14 14:16:00|268.9|266.02|269.4|266.52|269.4|266.52|268.9|266.02|0
1649945770000|2022-04-14 14:16:10|269.33|266.45|268.9|266.02|269.33|266.45|268.78|265.9|0
1649945780000|2022-04-14 14:16:20|269.03|266.15|268.9|266.02|269.03|266.15|268.9|266.02|0
1649945790000|2022-04-14 14:16:30|269.02|266.14|269.4|266.52|269.4|266.52|269.02|266.14|0
1649945800000|2022-04-14 14:16:40|269.27|266.39|270.27|267.39|270.27|267.39|269.27|266.39|0
1649945810000|2022-04-14 14:16:50|270.15|267.27|270.02|267.14|270.15|267.27|270.02|267.14|0
1649945820000|2022-04-14 14:17:00|270.39|267.51|270.77|267.89|270.77|267.89|270.39|267.51|0
1649945830000|2022-04-14 14:17:10|271.02|268.14|271.14|268.26|271.39|268.51|270.89|268.01|0
1649945840000|2022-04-14 14:17:20|271.02|268.14|270.89|268.01|271.02|268.14|270.89|268.01|0
1649945850000|2022-04-14 14:17:30|271.02|268.14|270.52|267.64|271.02|268.14|270.52|267.64|0
1649945860000|2022-04-14 14:17:40|270.64|267.76|270.89|268.01|270.89|268.01|270.64|267.76|0
1649945870000|2022-04-14 14:17:50|270.77|267.89|271.14|268.26|271.14|268.26|270.7|267.82|0
1649945880000|2022-04-14 14:18:00|271.27|268.39|271.52|268.64|271.64|268.76|271.27|268.39|0
1649945890000|2022-04-14 14:18:10|271.64|268.76|271.52|268.64|271.64|268.76|271.27|268.39|0
1649945900000|2022-04-14 14:18:20|271.39|268.51|271.39|268.51|271.64|268.76|271.39|268.51|0
1649945910000|2022-04-14 14:18:30|271.52|268.64|271.39|268.51|271.52|268.64|271.14|268.26|0
1649945920000|2022-04-14 14:18:40|271.27|268.39|271.64|268.76|271.64|268.76|271.27|268.39|0
1649945930000|2022-04-14 14:18:50|271.52|268.64|271.45|268.57|271.52|268.64|271.45|268.57|0
1649945940000|2022-04-14 14:19:00|271.64|268.76|272.02|269.14|272.02|269.14|271.39|268.51|0
1649945950000|2022-04-14 14:19:10|271.77|268.89|272.02|269.14|272.02|269.14|271.77|268.89|0
1649945960000|2022-04-14 14:19:20|271.64|268.76|271.14|268.26|271.64|268.76|271.14|268.26|0
1649945970000|2022-04-14 14:19:30|270.89|268.01|270.89|268.01|270.89|268.01|270.52|267.64|0
1649945980000|2022-04-14 14:19:40|270.52|267.64|270.89|268.01|270.89|268.01|270.52|267.64|0
1649945990000|2022-04-14 14:19:50|270.52|267.64|270.52|267.64|270.52|267.64|270.39|267.51|0
1649946000000|2022-04-14 14:20:00|270.14|267.26|270.02|267.14|270.14|267.26|269.65|266.77|0
1649946010000|2022-04-14 14:20:10|270.14|267.26|270.14|267.26|270.27|267.39|270.14|267.26|0
1649946020000|2022-04-14 14:20:20|271.47|268.59|272.92|270.04|273.05|270.17|271.47|268.59|0
1649946030000|2022-04-14 14:20:30|273.05|270.17|272.92|270.04|273.05|270.17|272.92|270.04|0
1649946040000|2022-04-14 14:20:40|272.98|270.1|273.3|270.42|273.42|270.54|272.98|270.1|0
1649946050000|2022-04-14 14:20:50|273.17|270.29|272.61|269.73|273.17|270.29|272.61|269.73|0
1649946060000|2022-04-14 14:21:00|272.67|269.79|272.92|270.04|273.17|270.29|272.67|269.79|0
1649946070000|2022-04-14 14:21:10|273.05|270.17|272.92|270.04|273.05|270.17|272.8|269.92|0
1649946080000|2022-04-14 14:21:20|273.3|270.42|274.17|271.29|274.17|271.29|273.3|270.42|0
1649946090000|2022-04-14 14:21:30|274.05|271.17|273.67|270.79|274.05|271.17|273.67|270.79|0
1649946100000|2022-04-14 14:21:40|273.92|271.04|273.8|270.92|274.17|271.29|273.8|270.92|0
1649946110000|2022-04-14 14:21:50|274.05|271.17|273.67|270.79|274.05|271.17|273.67|270.79|0
1649946120000|2022-04-14 14:22:00|273.8|270.92|273.73|270.85|273.8|270.92|273.55|270.67|0
1649946130000|2022-04-14 14:22:10|273.8|270.92|273.55|270.67|273.8|270.92|273.55|270.67|0
1649946140000|2022-04-14 14:22:20|273.67|270.79|273.86|270.98|273.86|270.98|273.67|270.79|0
1649946150000|2022-04-14 14:22:30|273.92|271.04|274.3|271.42|274.42|271.54|273.92|271.04|0
1649946160000|2022-04-14 14:22:40|274.42|271.54|274.92|272.04|274.92|272.04|274.3|271.42|0
1649946170000|2022-04-14 14:22:50|275.05|272.17|275.55|272.67|275.55|272.67|275.05|272.17|0
1649946180000|2022-04-14 14:23:00|275.3|272.42|274.92|272.04|275.3|272.42|274.55|271.67|0
1649946190000|2022-04-14 14:23:10|275.17|272.29|275.93|273.05|275.93|273.05|275.17|272.29|0
1649946200000|2022-04-14 14:23:20|275.8|272.92|276.05|273.17|276.05|273.17|275.8|272.92|0
1649946210000|2022-04-14 14:23:30|275.93|273.05|276.05|273.17|276.24|273.36|275.93|273.05|0
1649946220000|2022-04-14 14:23:40|275.93|273.05|275.61|272.73|275.93|273.05|275.61|272.73|0
1649946230000|2022-04-14 14:23:50|275.43|272.55|275.49|272.61|275.68|272.8|275.43|272.55|0
1649946240000|2022-04-14 14:24:00|275.55|272.67|274.92|272.04|275.55|272.67|274.92|272.04|0
1649946250000|2022-04-14 14:24:10|275.17|272.29|274.92|272.04|275.17|272.29|274.8|271.92|0
1649946260000|2022-04-14 14:24:20|274.8|271.92|274.98|272.1|274.98|272.1|274.42|271.54|0
1649946270000|2022-04-14 14:24:30|274.92|272.04|275.11|272.23|275.3|272.42|274.92|272.04|0
1649946280000|2022-04-14 14:24:40|275.3|272.42|274.42|271.54|275.3|272.42|274.42|271.54|0
1649946290000|2022-04-14 14:24:50|274.3|271.42|274.05|271.17|274.42|271.54|274.05|271.17|0
1649946300000|2022-04-14 14:25:00|273.92|271.04|273.98|271.1|274.05|271.17|273.92|271.04|0
1649946310000|2022-04-14 14:25:10|273.67|270.79|273.67|270.79|273.92|271.04|273.67|270.79|0
1649946320000|2022-04-14 14:25:20|273.17|270.29|273.67|270.79|273.67|270.79|273.17|270.29|0
1649946330000|2022-04-14 14:25:30|273.61|270.73|274.3|271.42|274.3|271.42|273.61|270.73|0
1649946340000|2022-04-14 14:25:40|274.42|271.54|274.17|271.29|274.42|271.54|274.17|271.29|0
1649946350000|2022-04-14 14:25:50|274.11|271.23|273.8|270.92|274.3|271.42|273.8|270.92|0
1649946360000|2022-04-14 14:26:00|274.3|271.42|273.92|271.04|274.3|271.42|273.92|271.04|0
1649946370000|2022-04-14 14:26:10|274.05|271.17|273.67|270.79|274.05|271.17|273.55|270.67|0
1649946380000|2022-04-14 14:26:20|273.55|270.67|273.3|270.42|273.55|270.67|273.3|270.42|0
1649946390000|2022-04-14 14:26:30|273.42|270.54|273.3|270.42|273.42|270.54|273.3|270.42|0
1649946400000|2022-04-14 14:26:40|273.42|270.54|273.55|270.67|273.55|270.67|273.42|270.54|0
1649946410000|2022-04-14 14:26:50|273.67|270.79|273.55|270.67|273.67|270.79|273.55|270.67|0
1649946420000|2022-04-14 14:27:00|273.17|270.29|273.11|270.23|273.17|270.29|272.92|270.04|0
1649946430000|2022-04-14 14:27:10|272.67|269.79|273.05|270.17|273.05|270.17|272.67|269.79|0
1649946440000|2022-04-14 14:27:20|273.17|270.29|273.67|270.79|273.8|270.92|273.17|270.29|0
1649946450000|2022-04-14 14:27:30|273.8|270.92|273.55|270.67|273.8|270.92|273.55|270.67|0
1649946460000|2022-04-14 14:27:40|273.67|270.79|274.3|271.42|274.3|271.42|273.42|270.54|0
1649946470000|2022-04-14 14:27:50|273.98|271.1|273.73|270.85|273.98|271.1|273.67|270.79|0
1649946480000|2022-04-14 14:28:00|273.6|270.72|273.79|270.91|273.79|270.91|273.42|270.54|0
1649946490000|2022-04-14 14:28:10|273.92|271.04|274.3|271.42|274.3|271.42|273.92|271.04|0
1649946500000|2022-04-14 14:28:20|274.17|271.29|274.42|271.54|274.42|271.54|274.17|271.29|0
1649946510000|2022-04-14 14:28:30|274.55|271.67|274.67|271.79|274.67|271.79|274.55|271.67|0
1649946520000|2022-04-14 14:28:40|274.42|271.54|275.05|272.17|275.05|272.17|274.42|271.54|0
1649946530000|2022-04-14 14:28:50|275.17|272.29|275.17|272.29|275.42|272.54|275.17|272.29|0
1649946540000|2022-04-14 14:29:00|275.05|272.17|274.29|271.41|275.05|272.17|274.29|271.41|0
1649946550000|2022-04-14 14:29:10|274.55|271.67|274.55|271.67|274.67|271.79|274.55|271.67|0
1649946560000|2022-04-14 14:29:20|274.29|271.41|273.92|271.04|274.29|271.41|273.92|271.04|0
1649946570000|2022-04-14 14:29:30|273.98|271.1|274.04|271.16|274.04|271.16|273.92|271.04|0
1649946580000|2022-04-14 14:29:40|274.23|271.35|274.42|271.54|274.48|271.6|274.23|271.35|0
1649946590000|2022-04-14 14:29:50|274.29|271.41|274.42|271.54|274.54|271.66|274.29|271.41|0
1649946600000|2022-04-14 14:30:00|274.35|271.47|274.54|271.66|274.54|271.66|274.29|271.41|0
1649946610000|2022-04-14 14:30:10|274.42|271.54|275.05|272.17|275.05|272.17|274.42|271.54|0
1649946620000|2022-04-14 14:30:20|274.98|272.1|275.17|272.29|275.17|272.29|274.98|272.1|0
1649946630000|2022-04-14 14:30:30|275.42|272.54|274.92|272.04|275.48|272.6|274.92|272.04|0
1649946640000|2022-04-14 14:30:40|274.67|271.79|274.42|271.54|274.67|271.79|274.29|271.41|0
1649946650000|2022-04-14 14:30:50|274.17|271.29|274.04|271.16|274.17|271.29|273.79|270.91|0
1649946660000|2022-04-14 14:31:00|273.92|271.04|274.17|271.29|274.17|271.29|273.54|270.66|0
1649946670000|2022-04-14 14:31:10|273.85|270.97|274.17|271.29|274.17|271.29|273.67|270.79|0
1649946680000|2022-04-14 14:31:20|273.79|270.91|274.17|271.29|274.17|271.29|273.79|270.91|0
1649946690000|2022-04-14 14:31:30|274.23|271.35|275.92|273.04|275.92|273.04|274.23|271.35|0
1649946700000|2022-04-14 14:31:40|276.05|273.17|276.3|273.42|276.3|273.42|276.05|273.17|0
1649946710000|2022-04-14 14:31:50|276.24|273.36|276.55|273.67|276.55|273.67|276.18|273.3|0
1649946720000|2022-04-14 14:32:00|276.3|273.42|275.42|272.54|276.43|273.55|275.42|272.54|0
1649946730000|2022-04-14 14:32:10|275.67|272.79|276.3|273.42|276.3|273.42|275.67|272.79|0
1649946740000|2022-04-14 14:32:20|276.43|273.55|276.8|273.92|276.8|273.92|276.3|273.42|0
1649946750000|2022-04-14 14:32:30|276.55|273.67|276.43|273.55|276.55|273.67|276.43|273.55|0
1649946760000|2022-04-14 14:32:40|276.36|273.48|276.55|273.67|276.68|273.8|276.36|273.48|0
1649946770000|2022-04-14 14:32:50|276.8|273.92|276.8|273.92|276.8|273.92|276.8|273.92|0
1649946780000|2022-04-14 14:33:00|276.68|273.8|276.99|274.11|276.99|274.11|276.55|273.67|0
1649946790000|2022-04-14 14:33:10|277.06|274.18|277.05|274.17|277.24|274.36|277.05|274.17|0
1649946800000|2022-04-14 14:33:20|277.31|274.43|276.8|273.92|277.31|274.43|276.68|273.8|0
1649946810000|2022-04-14 14:33:30|276.55|273.67|276.49|273.61|276.55|273.67|276.43|273.55|0
1649946820000|2022-04-14 14:33:40|276.93|274.05|276.93|274.05|276.93|274.05|276.93|274.05|0
1649946830000|2022-04-14 14:33:50|276.55|273.67|276.61|273.73|276.61|273.73|276.43|273.55|0
1649946840000|2022-04-14 14:34:00|276.43|273.55|276.8|273.92|276.8|273.92|276.43|273.55|0
1649946850000|2022-04-14 14:34:10|276.68|273.8|276.61|273.73|276.68|273.8|276.61|273.73|0
1649946860000|2022-04-14 14:34:20|276.68|273.8|277.05|274.17|277.18|274.3|276.68|273.8|0
1649946870000|2022-04-14 14:34:30|276.99|274.11|276.68|273.8|276.99|274.11|276.68|273.8|0
1649946880000|2022-04-14 14:34:40|276.8|273.92|276.36|273.48|276.8|273.92|276.36|273.48|0
1649946890000|2022-04-14 14:34:50|276.05|273.17|275.92|273.04|276.17|273.29|275.92|273.04|0
1649946900000|2022-04-14 14:35:00|276.05|273.17|275.98|273.1|276.11|273.23|275.92|273.04|0
1649946910000|2022-04-14 14:35:10|275.92|273.04|276.17|273.29|276.17|273.29|275.8|272.92|0
1649946920000|2022-04-14 14:35:20|276.05|273.17|276.17|273.29|276.17|273.29|275.98|273.1|0
1649946930000|2022-04-14 14:35:30|276.36|273.48|276.17|273.29|276.42|273.54|276.17|273.29|0
1649946940000|2022-04-14 14:35:40|276.3|273.42|276.68|273.8|276.68|273.8|276.3|273.42|0
1649946950000|2022-04-14 14:35:50|276.61|273.73|276.55|273.67|276.68|273.8|276.42|273.54|0
1649946960000|2022-04-14 14:36:00|276.86|273.98|277.18|274.3|277.18|274.3|276.86|273.98|0
1649946970000|2022-04-14 14:36:10|277.05|274.17|276.42|273.54|277.05|274.17|276.42|273.54|0
1649946980000|2022-04-14 14:36:20|276.17|273.29|276.68|273.8|276.68|273.8|276.17|273.29|0
1649946990000|2022-04-14 14:36:30|276.55|273.67|276.42|273.54|276.68|273.8|276.42|273.54|0
1649947000000|2022-04-14 14:36:40|276.3|273.42|276.42|273.54|276.42|273.54|276.17|273.29|0
1649947010000|2022-04-14 14:36:50|276.55|273.67|276.42|273.54|276.55|273.67|276.3|273.42|0
1649947020000|2022-04-14 14:37:00|276.3|273.42|276.42|273.54|276.42|273.54|276.17|273.29|0
1649947030000|2022-04-14 14:37:10|276.55|273.67|276.42|273.54|276.68|273.8|276.42|273.54|0
1649947040000|2022-04-14 14:37:20|276.48|273.6|276.55|273.67|276.55|273.67|276.48|273.6|0
1649947050000|2022-04-14 14:37:30|276.68|273.8|276.55|273.67|276.68|273.8|276.3|273.42|0
1649947060000|2022-04-14 14:37:40|276.42|273.54|275.92|273.04|276.42|273.54|275.92|273.04|0
1649947070000|2022-04-14 14:37:50|275.67|272.79|275.92|273.04|275.92|273.04|275.67|272.79|0
1649947080000|2022-04-14 14:38:00|275.8|272.92|275.42|272.54|275.8|272.92|275.42|272.54|0
1649947090000|2022-04-14 14:38:10|275.17|272.29|274.79|271.91|275.17|272.29|274.79|271.91|0
1649947100000|2022-04-14 14:38:20|274.29|271.41|274.29|271.41|274.42|271.54|274.23|271.35|0
1649947110000|2022-04-14 14:38:30|274.17|271.29|274.04|271.16|274.29|271.41|274.04|271.16|0
1649947120000|2022-04-14 14:38:40|273.54|270.66|273.17|270.29|273.54|270.66|273.17|270.29|0
1649947130000|2022-04-14 14:38:50|273.29|270.41|272.67|269.79|273.42|270.54|272.67|269.79|0
1649947140000|2022-04-14 14:39:00|272.29|269.41|272.29|269.41|272.67|269.79|272.29|269.41|0
1649947150000|2022-04-14 14:39:10|272.67|269.79|272.92|270.04|272.92|270.04|272.54|269.66|0
1649947160000|2022-04-14 14:39:20|273.04|270.16|273.42|270.54|273.42|270.54|273.04|270.16|0
1649947170000|2022-04-14 14:39:30|273.29|270.41|273.29|270.41|273.41|270.53|273.29|270.41|0
1649947180000|2022-04-14 14:39:40|273.41|270.53|273.66|270.78|273.66|270.78|273.41|270.53|0
1649947190000|2022-04-14 14:39:50|274.17|271.29|274.04|271.16|274.42|271.54|274.04|271.16|0
1649947200000|2022-04-14 14:40:00|273.79|270.91|273.72|270.84|274.04|271.16|273.72|270.84|0
1649947210000|2022-04-14 14:40:10|273.91|271.03|274.29|271.41|274.29|271.41|273.91|271.03|0
1649947220000|2022-04-14 14:40:20|274.1|271.22|274.29|271.41|274.29|271.41|274.04|271.16|0
1649947230000|2022-04-14 14:40:30|274.16|271.28|273.79|270.91|274.16|271.28|273.79|270.91|0
1649947240000|2022-04-14 14:40:40|273.6|270.72|272.97|270.09|273.6|270.72|272.97|270.09|0
1649947250000|2022-04-14 14:40:50|273.04|270.16|272.97|270.09|273.04|270.16|272.97|270.09|0
1649947260000|2022-04-14 14:41:00|272.79|269.91|272.67|269.79|273.16|270.28|272.67|269.79|0
1649947270000|2022-04-14 14:41:10|272.91|270.03|273.41|270.53|273.41|270.53|272.79|269.91|0
1649947280000|2022-04-14 14:41:20|273.66|270.78|274.16|271.28|274.16|271.28|273.66|270.78|0
1649947290000|2022-04-14 14:41:30|273.91|271.03|274.22|271.34|274.22|271.34|273.91|271.03|0
1649947300000|2022-04-14 14:41:40|274.92|272.04|275.42|272.54|275.42|272.54|274.92|272.04|0
1649947310000|2022-04-14 14:41:50|275.29|272.41|274.79|271.91|275.29|272.41|274.54|271.66|0
1649947320000|2022-04-14 14:42:00|275.04|272.16|275.29|272.41|275.29|272.41|275.04|272.16|0
1649947330000|2022-04-14 14:42:10|275.35|272.47|275.54|272.66|275.54|272.66|275.35|272.47|0
1649947340000|2022-04-14 14:42:20|275.67|272.79|275.29|272.41|275.67|272.79|275.29|272.41|0
1649947350000|2022-04-14 14:42:30|275.17|272.29|274.6|271.72|275.17|272.29|274.6|271.72|0
1649947360000|2022-04-14 14:42:40|274.66|271.78|274.66|271.78|274.66|271.78|274.66|271.78|0
1649947370000|2022-04-14 14:42:50|274.47|271.59|274.66|271.78|274.66|271.78|274.47|271.59|0
1649947380000|2022-04-14 14:43:00|274.92|272.04|274.66|271.78|274.92|272.04|274.66|271.78|0
1649947390000|2022-04-14 14:43:10|274.85|271.97|274.41|271.53|274.85|271.97|274.41|271.53|0
1649947400000|2022-04-14 14:43:20|274.22|271.34|274.16|271.28|274.22|271.34|274.16|271.28|0
1649947410000|2022-04-14 14:43:30|274.22|271.34|273.85|270.97|274.22|271.34|273.85|270.97|0
1649947420000|2022-04-14 14:43:40|273.91|271.03|274.16|271.28|274.16|271.28|273.91|271.03|0
1649947430000|2022-04-14 14:43:50|274.04|271.16|274.04|271.16|274.22|271.34|274.04|271.16|0
1649947440000|2022-04-14 14:44:00|273.91|271.03|274.22|271.34|274.22|271.34|273.91|271.03|0
1649947450000|2022-04-14 14:44:10|274.29|271.41|274.04|271.16|274.29|271.41|274.04|271.16|0
1649947460000|2022-04-14 14:44:20|274.22|271.34|274.47|271.59|274.47|271.59|274.16|271.28|0
1649947470000|2022-04-14 14:44:30|274.41|271.53|274.16|271.28|274.41|271.53|274.16|271.28|0
1649947480000|2022-04-14 14:44:40|273.91|271.03|273.79|270.91|273.91|271.03|273.79|270.91|0
1649947490000|2022-04-14 14:44:50|274.16|271.28|274.1|271.22|274.16|271.28|274.04|271.16|0
1649947500000|2022-04-14 14:45:00|274.04|271.16|274.41|271.53|274.41|271.53|274.04|271.16|0
1649947510000|2022-04-14 14:45:10|274.29|271.41|274.41|271.53|274.41|271.53|274.16|271.28|0
1649947520000|2022-04-14 14:45:20|274.79|271.91|274.91|272.03|274.91|272.03|274.41|271.53|0
1649947530000|2022-04-14 14:45:30|274.85|271.97|274.72|271.84|275.16|272.28|274.72|271.84|0
1649947540000|2022-04-14 14:45:40|274.91|272.03|274.72|271.84|274.91|272.03|274.66|271.78|0
1649947550000|2022-04-14 14:45:50|274.79|271.91|275.04|272.16|275.29|272.41|274.79|271.91|0
1649947560000|2022-04-14 14:46:00|274.91|272.03|275.1|272.22|275.16|272.28|274.91|272.03|0
1649947570000|2022-04-14 14:46:10|274.79|271.91|274.66|271.78|275.04|272.16|274.66|271.78|0
1649947580000|2022-04-14 14:46:20|274.79|271.91|275.04|272.16|275.04|272.16|274.79|271.91|0
1649947590000|2022-04-14 14:46:30|274.66|271.78|274.66|271.78|274.72|271.84|274.66|271.78|0
1649947600000|2022-04-14 14:46:40|275.81|272.93|276.25|273.37|276.25|273.37|275.81|272.93|0
1649947610000|2022-04-14 14:46:50|274.79|271.91|275.05|272.17|275.05|272.17|274.79|271.91|0
1649947620000|2022-04-14 14:47:00|275.3|272.42|275.8|272.92|275.8|272.92|275.3|272.42|0
1649947630000|2022-04-14 14:47:10|276.05|273.17|276.55|273.67|276.55|273.67|276.05|273.17|0
1649947640000|2022-04-14 14:47:20|277.18|274.3|276.55|273.67|277.18|274.3|276.55|273.67|0
1649947650000|2022-04-14 14:47:30|276.43|273.55|276.68|273.8|276.8|273.92|276.43|273.55|0
1649947660000|2022-04-14 14:47:40|277.06|274.18|277.18|274.3|277.18|274.3|277.06|274.18|0
1649947670000|2022-04-14 14:47:50|277.43|274.55|277.43|274.55|277.56|274.68|277.43|274.55|0
1649947680000|2022-04-14 14:48:00|277.18|274.3|277.18|274.3|277.37|274.49|277.18|274.3|0
1649947690000|2022-04-14 14:48:10|277.12|274.24|276.68|273.8|277.12|274.24|276.68|273.8|0
1649947700000|2022-04-14 14:48:20|276.8|273.92|276.68|273.8|276.93|274.05|276.68|273.8|0
1649947710000|2022-04-14 14:48:30|276.55|273.67|276.43|273.55|276.55|273.67|276.43|273.55|0
1649947720000|2022-04-14 14:48:40|276.24|273.36|275.86|272.98|276.24|273.36|275.8|272.92|0
1649947730000|2022-04-14 14:48:50|276.05|273.17|275.55|272.67|276.05|273.17|275.55|272.67|0
1649947740000|2022-04-14 14:49:00|275.67|272.79|275.67|272.79|275.92|273.04|275.67|272.79|0
1649947750000|2022-04-14 14:49:10|275.55|272.67|275.17|272.29|275.55|272.67|275.17|272.29|0
1649947760000|2022-04-14 14:49:20|274.92|272.04|274.92|272.04|274.92|272.04|274.54|271.66|0
1649947770000|2022-04-14 14:49:30|274.79|271.91|274.92|272.04|274.92|272.04|274.79|271.91|0
1649947780000|2022-04-14 14:49:40|275.04|272.16|274.79|271.91|275.04|272.16|274.79|271.91|0
1649947790000|2022-04-14 14:49:50|274.67|271.79|274.54|271.66|275.04|272.16|274.54|271.66|0
1649947800000|2022-04-14 14:50:00|274.17|271.29|273.54|270.66|274.17|271.29|273.54|270.66|0
1649947810000|2022-04-14 14:50:10|273.17|270.29|273.04|270.16|273.17|270.29|272.79|269.91|0
1649947820000|2022-04-14 14:50:20|273.17|270.29|273.35|270.47|273.35|270.47|273.04|270.16|0
1649947830000|2022-04-14 14:50:30|273.54|270.66|273.67|270.79|273.67|270.79|273.42|270.54|0
1649947840000|2022-04-14 14:50:40|273.79|270.91|273.29|270.41|273.79|270.91|273.29|270.41|0
1649947850000|2022-04-14 14:50:50|273.04|270.16|272.67|269.79|273.04|270.16|272.67|269.79|0
1649947860000|2022-04-14 14:51:00|272.54|269.66|272.92|270.04|272.92|270.04|272.54|269.66|0
1649947870000|2022-04-14 14:51:10|272.73|269.85|273.17|270.29|273.17|270.29|272.73|269.85|0
1649947880000|2022-04-14 14:51:20|272.67|269.79|272.73|269.85|272.79|269.91|272.67|269.79|0
1649947890000|2022-04-14 14:51:30|272.79|269.91|272.92|270.04|272.92|270.04|272.67|269.79|0
1649947900000|2022-04-14 14:51:40|272.79|269.91|273.04|270.16|273.17|270.29|272.79|269.91|0
1649947910000|2022-04-14 14:51:50|272.79|269.91|272.73|269.85|272.92|270.04|272.67|269.79|0
1649947920000|2022-04-14 14:52:00|272.92|270.04|272.1|269.22|272.92|270.04|272.1|269.22|0
1649947930000|2022-04-14 14:52:10|272.17|269.29|272.35|269.47|272.35|269.47|272.17|269.29|0
1649947940000|2022-04-14 14:52:20|272.54|269.66|273.42|270.54|273.42|270.54|272.48|269.6|0
1649947950000|2022-04-14 14:52:30|273.54|270.66|273.54|270.66|273.67|270.79|273.54|270.66|0
1649947960000|2022-04-14 14:52:40|272.92|270.04|272.73|269.85|272.92|270.04|272.73|269.85|0
1649947970000|2022-04-14 14:52:50|272.54|269.66|272.67|269.79|272.79|269.91|272.54|269.66|0
1649947980000|2022-04-14 14:53:00|272.54|269.66|272.79|269.91|273.04|270.16|272.54|269.66|0
1649947990000|2022-04-14 14:53:10|272.48|269.6|272.67|269.79|272.67|269.79|272.42|269.54|0
1649948000000|2022-04-14 14:53:20|272.79|269.91|272.79|269.91|272.92|270.04|272.67|269.79|0
1649948010000|2022-04-14 14:53:30|272.67|269.79|272.54|269.66|272.67|269.79|272.42|269.54|0
1649948020000|2022-04-14 14:53:40|272.79|269.91|272.92|270.04|272.92|270.04|272.67|269.79|0
1649948030000|2022-04-14 14:53:50|272.79|269.91|272.54|269.66|272.79|269.91|272.54|269.66|0
1649948040000|2022-04-14 14:54:00|272.85|269.97|272.79|269.91|272.92|270.04|272.54|269.66|0
1649948050000|2022-04-14 14:54:10|272.97|270.09|273.04|270.16|273.16|270.28|272.91|270.03|0
1649948060000|2022-04-14 14:54:20|273.35|270.47|273.91|271.03|273.91|271.03|273.35|270.47|0
1649948070000|2022-04-14 14:54:30|273.66|270.78|273.29|270.41|273.66|270.78|273.29|270.41|0
1649948080000|2022-04-14 14:54:40|273.41|270.53|273.79|270.91|273.79|270.91|273.41|270.53|0
1649948090000|2022-04-14 14:54:50|273.66|270.78|273.91|271.03|273.91|271.03|273.66|270.78|0
1649948100000|2022-04-14 14:55:00|273.79|270.91|273.66|270.78|273.91|271.03|273.66|270.78|0
1649948110000|2022-04-14 14:55:10|273.41|270.53|273.91|271.03|273.91|271.03|273.41|270.53|0
1649948120000|2022-04-14 14:55:20|273.97|271.09|274.04|271.16|274.04|271.16|273.79|270.91|0
1649948130000|2022-04-14 14:55:30|274.29|271.41|274.54|271.66|274.54|271.66|274.29|271.41|0
1649948140000|2022-04-14 14:55:40|274.42|271.54|274.22|271.34|274.42|271.54|274.22|271.34|0
1649948150000|2022-04-14 14:55:50|274.04|271.16|274.29|271.41|274.29|271.41|274.04|271.16|0
1649948160000|2022-04-14 14:56:00|274.41|271.53|274.41|271.53|274.41|271.53|274.04|271.16|0
1649948170000|2022-04-14 14:56:10|274.29|271.41|274.54|271.66|274.54|271.66|274.29|271.41|0
1649948180000|2022-04-14 14:56:20|274.35|271.47|274.41|271.53|274.6|271.72|274.35|271.47|0
1649948190000|2022-04-14 14:56:30|274.67|271.79|274.41|271.53|274.79|271.91|274.41|271.53|0
1649948200000|2022-04-14 14:56:40|274.54|271.66|274.54|271.66|274.54|271.66|274.54|271.66|0
1649948210000|2022-04-14 14:56:50|274.67|271.79|274.85|271.97|274.92|272.04|274.67|271.79|0
1649948220000|2022-04-14 14:57:00|274.67|271.79|275.17|272.29|275.17|272.29|274.67|271.79|0
1649948230000|2022-04-14 14:57:10|275.29|272.41|275.42|272.54|275.42|272.54|275.29|272.41|0
1649948240000|2022-04-14 14:57:20|275.79|272.91|275.42|272.54|275.79|272.91|275.35|272.47|0
1649948250000|2022-04-14 14:57:30|275.48|272.6|275.04|272.16|275.67|272.79|275.04|272.16|0
1649948260000|2022-04-14 14:57:40|274.92|272.04|274.92|272.04|274.98|272.1|274.92|272.04|0
1649948270000|2022-04-14 14:57:50|275.17|272.29|275.42|272.54|275.42|272.54|274.98|272.1|0
1649948280000|2022-04-14 14:58:00|275.54|272.66|275.79|272.91|275.79|272.91|275.54|272.66|0
1649948290000|2022-04-14 14:58:10|275.67|272.79|276.05|273.17|276.05|273.17|275.54|272.66|0
1649948300000|2022-04-14 14:58:20|275.92|273.04|275.67|272.79|275.92|273.04|275.67|272.79|0
1649948310000|2022-04-14 14:58:30|275.85|272.97|275.67|272.79|275.85|272.97|275.54|272.66|0
1649948320000|2022-04-14 14:58:40|275.85|272.97|275.54|272.66|275.85|272.97|275.54|272.66|0
1649948330000|2022-04-14 14:58:50|275.73|272.85|275.67|272.79|275.79|272.91|275.54|272.66|0
1649948340000|2022-04-14 14:59:00|275.79|272.91|275.42|272.54|275.79|272.91|275.42|272.54|0
1649948350000|2022-04-14 14:59:10|275.17|272.29|275.42|272.54|275.42|272.54|275.04|272.16|0
1649948360000|2022-04-14 14:59:20|275.54|272.66|275.29|272.41|275.54|272.66|275.29|272.41|0
1649948370000|2022-04-14 14:59:30|275.42|272.54|275.17|272.29|275.42|272.54|275.17|272.29|0
1649948380000|2022-04-14 14:59:40|275.04|272.16|275.42|272.54|275.42|272.54|274.97|272.09|0
1649948390000|2022-04-14 14:59:50|275.29|272.41|274.66|271.78|275.29|272.41|274.66|271.78|0
1649948400000|2022-04-14 15:00:00|274.29|271.41|274.66|271.78|274.66|271.78|273.41|270.53|0
1649948410000|2022-04-14 15:00:10|275.04|272.16|274.54|271.66|275.04|272.16|274.41|271.53|0
1649948420000|2022-04-14 15:00:20|274.29|271.41|274.41|271.53|274.41|271.53|274.04|271.16|0
1649948430000|2022-04-14 15:00:30|274.66|271.78|275.29|272.41|275.29|272.41|274.66|271.78|0
1649948440000|2022-04-14 15:00:40|275.54|272.66|275.54|272.66|275.54|272.66|275.42|272.54|0
1649948450000|2022-04-14 15:00:50|275.42|272.54|275.54|272.66|275.54|272.66|275.42|272.54|0
1649948460000|2022-04-14 15:01:00|275.29|272.41|275.42|272.54|275.42|272.54|275.29|272.41|0
1649948470000|2022-04-14 15:01:10|275.67|272.79|275.54|272.66|275.92|273.04|275.54|272.66|0
1649948480000|2022-04-14 15:01:20|275.85|272.97|276.04|273.16|276.04|273.16|275.85|272.97|0
1649948490000|2022-04-14 15:01:30|275.92|273.04|276.55|273.67|276.55|273.67|275.92|273.04|0
1649948500000|2022-04-14 15:01:40|276.92|274.04|276.92|274.04|276.98|274.1|276.8|273.92|0
1649948510000|2022-04-14 15:01:50|276.8|273.92|276.42|273.54|276.8|273.92|276.42|273.54|0
1649948520000|2022-04-14 15:02:00|276.3|273.42|276.29|273.41|276.42|273.54|276.29|273.41|0
1649948530000|2022-04-14 15:02:10|276.42|273.54|276.04|273.16|276.42|273.54|276.04|273.16|0
1649948540000|2022-04-14 15:02:20|276.42|273.54|276.42|273.54|276.42|273.54|276.29|273.41|0
1649948550000|2022-04-14 15:02:30|276.55|273.67|276.17|273.29|276.55|273.67|276.17|273.29|0
1649948560000|2022-04-14 15:02:40|276.42|273.54|276.17|273.29|276.42|273.54|276.17|273.29|0
1649948570000|2022-04-14 15:02:50|276.67|273.79|276.23|273.35|276.67|273.79|276.23|273.35|0
1649948580000|2022-04-14 15:03:00|276.17|273.29|276.23|273.35|276.23|273.35|276.04|273.16|0
1649948590000|2022-04-14 15:03:10|276.29|273.41|276.42|273.54|276.42|273.54|276.29|273.41|0
1649948600000|2022-04-14 15:03:20|276.55|273.67|276.55|273.67|276.55|273.67|276.42|273.54|0
1649948610000|2022-04-14 15:03:30|276.42|273.54|276.55|273.67|276.67|273.79|276.42|273.54|0
1649948620000|2022-04-14 15:03:40|276.42|273.54|276.29|273.41|276.55|273.67|276.29|273.41|0
1649948630000|2022-04-14 15:03:50|276.42|273.54|276.29|273.41|276.42|273.54|276.29|273.41|0
1649948640000|2022-04-14 15:04:00|276.42|273.54|276.29|273.41|276.8|273.92|276.29|273.41|0
1649948650000|2022-04-14 15:04:10|276.42|273.54|276.29|273.41|276.55|273.67|276.29|273.41|0
1649948660000|2022-04-14 15:04:20|276.23|273.35|276.1|273.22|276.23|273.35|276.04|273.16|0
1649948670000|2022-04-14 15:04:30|276.17|273.29|276.29|273.41|276.29|273.41|276.17|273.29|0
1649948680000|2022-04-14 15:04:40|276.35|273.47|276.42|273.54|276.42|273.54|276.29|273.41|0
1649948690000|2022-04-14 15:04:50|276.35|273.47|276.17|273.29|276.35|273.47|276.17|273.29|0
1649948700000|2022-04-14 15:05:00|276.04|273.16|276.1|273.22|276.1|273.22|275.92|273.04|0
1649948710000|2022-04-14 15:05:10|276.17|273.29|276.04|273.16|276.17|273.29|276.04|273.16|0
1649948720000|2022-04-14 15:05:20|275.92|273.04|276.29|273.41|276.29|273.41|275.92|273.04|0
1649948730000|2022-04-14 15:05:30|276.55|273.67|276.55|273.67|276.55|273.67|276.55|273.67|0
1649948740000|2022-04-14 15:05:40|276.42|273.54|276.42|273.54|276.55|273.67|276.42|273.54|0
1649948750000|2022-04-14 15:05:50|276.54|273.66|276.48|273.6|276.54|273.66|276.42|273.54|0
1649948760000|2022-04-14 15:06:00|276.29|273.41|276.29|273.41|276.35|273.47|276.23|273.35|0
1649948770000|2022-04-14 15:06:10|276.54|273.66|277.05|274.17|277.05|274.17|276.54|273.66|0
1649948780000|2022-04-14 15:06:20|277.17|274.29|276.29|273.41|277.17|274.29|276.29|273.41|0
1649948790000|2022-04-14 15:06:30|276.17|273.29|276.04|273.16|276.17|273.29|276.04|273.16|0
1649948800000|2022-04-14 15:06:40|275.66|272.78|275.72|272.84|275.79|272.91|275.66|272.78|0
1649948810000|2022-04-14 15:06:50|275.54|272.66|275.92|273.04|275.92|273.04|275.54|272.66|0
1649948820000|2022-04-14 15:07:00|275.66|272.78|275.85|272.97|275.85|272.97|275.66|272.78|0
1649948830000|2022-04-14 15:07:10|275.79|272.91|275.66|272.78|275.92|273.04|275.66|272.78|0
1649948840000|2022-04-14 15:07:20|275.54|272.66|275.16|272.28|275.54|272.66|275.16|272.28|0
1649948850000|2022-04-14 15:07:30|275.41|272.53|275.35|272.47|275.41|272.53|275.35|272.47|0
1649948860000|2022-04-14 15:07:40|275.41|272.53|275.54|272.66|275.54|272.66|275.35|272.47|0
1649948870000|2022-04-14 15:07:50|275.66|272.78|275.54|272.66|275.66|272.78|275.54|272.66|0
1649948880000|2022-04-14 15:08:00|275.41|272.53|275.66|272.78|275.66|272.78|275.29|272.41|0
1649948890000|2022-04-14 15:08:10|275.79|272.91|275.66|272.78|275.79|272.91|275.54|272.66|0
1649948900000|2022-04-14 15:08:20|275.92|273.04|276.17|273.29|276.17|273.29|275.92|273.04|0
1649948910000|2022-04-14 15:08:30|276.29|273.41|276.29|273.41|276.35|273.47|276.29|273.41|0
1649948920000|2022-04-14 15:08:40|276.17|273.29|275.66|272.78|276.17|273.29|275.66|272.78|0
1649948930000|2022-04-14 15:08:50|275.16|272.28|274.91|272.03|275.29|272.41|274.91|272.03|0
1649948940000|2022-04-14 15:09:00|275.1|272.22|275.66|272.78|275.66|272.78|275.1|272.22|0
1649948950000|2022-04-14 15:09:10|275.41|272.53|275.41|272.53|275.41|272.53|275.29|272.41|0
1649948960000|2022-04-14 15:09:20|275.54|272.66|276.04|273.16|276.04|273.16|275.54|272.66|0
1649948970000|2022-04-14 15:09:30|276.17|273.29|276.04|273.16|276.17|273.29|275.72|272.84|0
1649948980000|2022-04-14 15:09:40|276.17|273.29|275.91|273.03|276.17|273.29|275.91|273.03|0
1649948990000|2022-04-14 15:09:50|276.04|273.16|276.04|273.16|276.04|273.16|276.04|273.16|0
1649949000000|2022-04-14 15:10:00|275.91|273.03|275.79|272.91|276.04|273.16|275.79|272.91|0
1649949010000|2022-04-14 15:10:10|276.1|273.22|276.04|273.16|276.1|273.22|275.97|273.09|0
1649949020000|2022-04-14 15:10:20|276.17|273.29|275.91|273.03|276.17|273.29|275.91|273.03|0
1649949030000|2022-04-14 15:10:30|275.79|272.91|275.79|272.91|275.91|273.03|275.79|272.91|0
1649949040000|2022-04-14 15:10:40|275.22|272.34|275.04|272.16|275.29|272.41|275.04|272.16|0
1649949050000|2022-04-14 15:10:50|275.16|272.28|274.97|272.09|275.16|272.28|274.97|272.09|0
1649949060000|2022-04-14 15:11:00|274.91|272.03|274.66|271.78|274.91|272.03|274.59|271.71|0
1649949070000|2022-04-14 15:11:10|274.72|271.84|274.66|271.78|274.72|271.84|274.66|271.78|0
1649949080000|2022-04-14 15:11:20|274.41|271.53|274.66|271.78|274.66|271.78|274.41|271.53|0
1649949090000|2022-04-14 15:11:30|274.41|271.53|274.59|271.71|274.66|271.78|274.41|271.53|0
1649949100000|2022-04-14 15:11:40|274.66|271.78|275.16|272.28|275.16|272.28|274.66|271.78|0
1649949110000|2022-04-14 15:11:50|275.1|272.22|275.41|272.53|275.41|272.53|275.03|272.15|0
1649949120000|2022-04-14 15:12:00|275.91|273.03|276.29|273.41|276.29|273.41|275.85|272.97|0
1649949130000|2022-04-14 15:12:10|277.05|274.17|277.3|274.42|277.3|274.42|276.92|274.04|0
1649949140000|2022-04-14 15:12:20|277.23|274.35|276.79|273.91|277.23|274.35|276.67|273.79|0
1649949150000|2022-04-14 15:12:30|276.67|273.79|277.05|274.17|277.05|274.17|276.67|273.79|0
1649949160000|2022-04-14 15:12:40|277.3|274.42|276.42|273.54|277.3|274.42|276.42|273.54|0
1649949170000|2022-04-14 15:12:50|275.91|273.03|275.91|273.03|276.04|273.16|275.91|273.03|0
1649949180000|2022-04-14 15:13:00|276.04|273.16|276.67|273.79|276.67|273.79|276.04|273.16|0
1649949190000|2022-04-14 15:13:10|276.73|273.85|276.67|273.79|276.73|273.85|276.54|273.66|0
1649949200000|2022-04-14 15:13:20|276.92|274.04|276.42|273.54|276.92|274.04|276.42|273.54|0
1649949210000|2022-04-14 15:13:30|276.67|273.79|276.67|273.79|276.67|273.79|276.67|273.79|0
1649949220000|2022-04-14 15:13:40|276.92|274.04|276.29|273.41|276.92|274.04|276.29|273.41|0
1649949230000|2022-04-14 15:13:50|276.42|273.54|276.79|273.91|276.79|273.91|276.42|273.54|0
1649949240000|2022-04-14 15:14:00|276.92|274.04|276.67|273.79|277.05|274.17|276.67|273.79|0
1649949250000|2022-04-14 15:14:10|276.73|273.85|276.79|273.91|276.79|273.91|276.73|273.85|0
1649949260000|2022-04-14 15:14:20|276.92|274.04|276.79|273.91|276.92|274.04|276.54|273.66|0
1649949270000|2022-04-14 15:14:30|276.42|273.54|276.42|273.54|276.54|273.66|276.42|273.54|0
1649949280000|2022-04-14 15:14:40|276.04|273.16|276.29|273.41|276.29|273.41|276.04|273.16|0
1649949290000|2022-04-14 15:14:50|276.16|273.28|275.91|273.03|276.16|273.28|275.91|273.03|0
1649949300000|2022-04-14 15:15:00|276.16|273.28|275.66|272.78|276.16|273.28|275.66|272.78|0
1649949310000|2022-04-14 15:15:10|275.6|272.72|275.66|272.78|275.66|272.78|275.54|272.66|0
1649949320000|2022-04-14 15:15:20|275.72|272.84|275.54|272.66|275.72|272.84|275.28|272.4|0
1649949330000|2022-04-14 15:15:30|275.41|272.53|276.04|273.16|276.04|273.16|275.41|272.53|0
1649949340000|2022-04-14 15:15:40|275.91|273.03|276.1|273.22|276.16|273.28|275.91|273.03|0
1649949350000|2022-04-14 15:15:50|275.79|272.91|276.04|273.16|276.1|273.22|275.79|272.91|0
1649949360000|2022-04-14 15:16:00|276.41|273.53|277.17|274.29|277.17|274.29|276.41|273.53|0
1649949370000|2022-04-14 15:16:10|277.55|274.67|277.04|274.16|277.55|274.67|277.04|274.16|0
1649949380000|2022-04-14 15:16:20|276.92|274.04|276.79|273.91|276.92|274.04|276.67|273.79|0
1649949390000|2022-04-14 15:16:30|276.67|273.79|276.67|273.79|276.67|273.79|276.54|273.66|0
1649949400000|2022-04-14 15:16:40|276.54|273.66|276.29|273.41|276.54|273.66|276.29|273.41|0
1649949410000|2022-04-14 15:16:50|275.79|272.91|275.79|272.91|276.04|273.16|275.66|272.78|0
1649949420000|2022-04-14 15:17:00|275.53|272.65|275.28|272.4|275.79|272.91|275.28|272.4|0
1649949430000|2022-04-14 15:17:10|275.16|272.28|275.16|272.28|275.16|272.28|275.16|272.28|0
1649949440000|2022-04-14 15:17:20|275.03|272.15|274.91|272.03|275.03|272.15|274.91|272.03|0
1649949450000|2022-04-14 15:17:30|275.09|272.21|275.41|272.53|275.41|272.53|275.09|272.21|0
1649949460000|2022-04-14 15:17:40|275.28|272.4|274.91|272.03|275.28|272.4|274.91|272.03|0
1649949470000|2022-04-14 15:17:50|274.66|271.78|274.72|271.84|274.72|271.84|274.53|271.65|0
1649949480000|2022-04-14 15:18:00|274.53|271.65|274.16|271.28|274.53|271.65|274.16|271.28|0
1649949490000|2022-04-14 15:18:10|273.9|271.02|273.9|271.02|273.9|271.02|273.9|271.02|0
1649949500000|2022-04-14 15:18:20|274.16|271.28|274.53|271.65|274.53|271.65|274.16|271.28|0
1649949510000|2022-04-14 15:18:30|274.41|271.53|274.66|271.78|274.66|271.78|274.34|271.46|0
1649949520000|2022-04-14 15:18:40|274.78|271.9|274.53|271.65|274.78|271.9|274.53|271.65|0
1649949530000|2022-04-14 15:18:50|274.66|271.78|275.03|272.15|275.03|272.15|274.66|271.78|0
1649949540000|2022-04-14 15:19:00|274.91|272.03|274.28|271.4|274.91|272.03|274.28|271.4|0
1649949550000|2022-04-14 15:19:10|274.03|271.15|273.84|270.96|274.03|271.15|273.65|270.77|0
1649949560000|2022-04-14 15:19:20|274.03|271.15|273.9|271.02|274.03|271.15|273.9|271.02|0
1649949570000|2022-04-14 15:19:30|274.15|271.27|274.03|271.15|274.15|271.27|274.03|271.15|0
1649949580000|2022-04-14 15:19:40|273.9|271.02|273.53|270.65|273.9|271.02|273.53|270.65|0
1649949590000|2022-04-14 15:19:50|273.4|270.52|274.4|271.52|274.4|271.52|273.4|270.52|0
1649949600000|2022-04-14 15:20:00|274.53|271.65|274.78|271.9|274.78|271.9|274.53|271.65|0
1649949610000|2022-04-14 15:20:10|274.53|271.65|274.03|271.15|274.53|271.65|274.03|271.15|0
1649949620000|2022-04-14 15:20:20|273.9|271.02|274.15|271.27|274.15|271.27|273.9|271.02|0
1649949630000|2022-04-14 15:20:30|274.4|271.52|274.78|271.9|274.91|272.03|274.4|271.52|0
1649949640000|2022-04-14 15:20:40|274.66|271.78|275.03|272.15|275.03|272.15|274.66|271.78|0
1649949650000|2022-04-14 15:20:50|274.78|271.9|274.4|271.52|274.78|271.9|274.4|271.52|0
1649949660000|2022-04-14 15:21:00|274.46|271.58|274.15|271.27|274.46|271.58|274.03|271.15|0
1649949670000|2022-04-14 15:21:10|274.28|271.4|274.28|271.4|274.28|271.4|274.15|271.27|0
1649949680000|2022-04-14 15:21:20|274.46|271.58|274.53|271.65|274.53|271.65|274.28|271.4|0
1649949690000|2022-04-14 15:21:30|274.28|271.4|273.15|270.27|274.4|271.52|273.15|270.27|0
1649949700000|2022-04-14 15:21:40|273.03|270.15|273.15|270.27|273.15|270.27|273.03|270.15|0
1649949710000|2022-04-14 15:21:50|273.03|270.15|273.03|270.15|273.03|270.15|272.9|270.02|0
1649949720000|2022-04-14 15:22:00|273.28|270.4|273.4|270.52|273.53|270.65|273.28|270.4|0
1649949730000|2022-04-14 15:22:10|272.9|270.02|273.15|270.27|273.15|270.27|272.9|270.02|0
1649949740000|2022-04-14 15:22:20|273.28|270.4|273.4|270.52|273.4|270.52|273.28|270.4|0
1649949750000|2022-04-14 15:22:30|273.65|270.77|273.53|270.65|273.65|270.77|273.53|270.65|0
1649949760000|2022-04-14 15:22:40|273.78|270.9|274.03|271.15|274.03|271.15|273.78|270.9|0
1649949770000|2022-04-14 15:22:50|273.9|271.02|274.53|271.65|274.53|271.65|273.78|270.9|0
1649949780000|2022-04-14 15:23:00|274.9|272.02|275.03|272.15|275.03|272.15|274.78|271.9|0
1649949790000|2022-04-14 15:23:10|274.78|271.9|275.03|272.15|275.03|272.15|274.78|271.9|0
1649949800000|2022-04-14 15:23:20|274.9|272.02|275.03|272.15|275.16|272.28|274.9|272.02|0
1649949810000|2022-04-14 15:23:30|275.28|272.4|275.28|272.4|275.41|272.53|275.16|272.28|0
1649949820000|2022-04-14 15:23:40|275.41|272.53|275.22|272.34|275.41|272.53|275.22|272.34|0
1649949830000|2022-04-14 15:23:50|275.28|272.4|275.41|272.53|275.53|272.65|275.28|272.4|0
1649949840000|2022-04-14 15:24:00|275.16|272.28|275.53|272.65|275.53|272.65|275.16|272.28|0
1649949850000|2022-04-14 15:24:10|275.22|272.34|275.53|272.65|275.53|272.65|275.16|272.28|0
1649949860000|2022-04-14 15:24:20|275.78|272.9|275.91|273.03|275.91|273.03|275.78|272.9|0
1649949870000|2022-04-14 15:24:30|276.03|273.15|276.79|273.91|276.79|273.91|276.03|273.15|0
1649949880000|2022-04-14 15:24:40|276.66|273.78|277.29|274.41|277.42|274.54|276.66|273.78|0
1649949890000|2022-04-14 15:24:50|277.42|274.54|277.8|274.92|277.8|274.92|277.42|274.54|0
1649949900000|2022-04-14 15:25:00|277.92|275.04|278.55|275.67|278.55|275.67|277.92|275.04|0
1649949910000|2022-04-14 15:25:10|278.43|275.55|277.92|275.04|278.43|275.55|277.92|275.04|0
1649949920000|2022-04-14 15:25:20|278.18|275.3|277.8|274.92|278.18|275.3|277.67|274.79|0
1649949930000|2022-04-14 15:25:30|277.86|274.98|277.29|274.41|277.86|274.98|277.29|274.41|0
1649949940000|2022-04-14 15:25:40|277.42|274.54|277.42|274.54|277.42|274.54|277.42|274.54|0
1649949950000|2022-04-14 15:25:50|277.17|274.29|277.17|274.29|277.29|274.41|277.17|274.29|0
1649949960000|2022-04-14 15:26:00|277.35|274.47|277.42|274.54|277.42|274.54|277.35|274.47|0
1649949970000|2022-04-14 15:26:10|277.54|274.66|277.92|275.04|277.92|275.04|277.54|274.66|0
1649949980000|2022-04-14 15:26:20|277.8|274.92|278.05|275.17|278.05|275.17|277.8|274.92|0
1649949990000|2022-04-14 15:26:30|277.92|275.04|277.8|274.92|278.17|275.29|277.8|274.92|0
1649950000000|2022-04-14 15:26:40|277.92|275.04|277.92|275.04|277.92|275.04|277.8|274.92|0
1649950010000|2022-04-14 15:26:50|278.17|275.29|278.3|275.42|278.3|275.42|278.17|275.29|0
1649950020000|2022-04-14 15:27:00|278.17|275.29|278.55|275.67|278.55|275.67|278.17|275.29|0
1649950030000|2022-04-14 15:27:10|278.3|275.42|278.17|275.29|278.55|275.67|278.17|275.29|0
1649950040000|2022-04-14 15:27:20|277.92|275.04|277.54|274.66|277.92|275.04|277.54|274.66|0
1649950050000|2022-04-14 15:27:30|277.29|274.41|277.48|274.6|277.48|274.6|277.29|274.41|0
1649950060000|2022-04-14 15:27:40|277.54|274.66|278.11|275.23|278.11|275.23|277.54|274.66|0
1649950070000|2022-04-14 15:27:50|278.23|275.35|278.3|275.42|278.3|275.42|278.23|275.35|0
1649950080000|2022-04-14 15:28:00|278.17|275.29|277.8|274.92|278.17|275.29|277.8|274.92|0
1649950090000|2022-04-14 15:28:10|277.92|275.04|277.8|274.92|278.05|275.17|277.8|274.92|0
1649950100000|2022-04-14 15:28:20|277.67|274.79|277.67|274.79|277.73|274.85|277.67|274.79|0
1649950110000|2022-04-14 15:28:30|277.92|275.04|278.8|275.92|278.93|276.05|277.92|275.04|0
1649950120000|2022-04-14 15:28:40|278.93|276.05|278.93|276.05|279.06|276.18|278.93|276.05|0
1649950130000|2022-04-14 15:28:50|278.8|275.92|277.6|274.72|279.18|276.3|277.6|274.72|0
1649950140000|2022-04-14 15:29:00|277.47|274.59|277.35|274.47|277.6|274.72|277.35|274.47|0
1649950150000|2022-04-14 15:29:10|277.47|274.59|277.47|274.59|277.47|274.59|277.35|274.47|0
1649950160000|2022-04-14 15:29:20|277.6|274.72|277.1|274.22|277.6|274.72|277.1|274.22|0
1649950170000|2022-04-14 15:29:30|276.97|274.09|277.22|274.34|277.22|274.34|276.84|273.96|0
1649950180000|2022-04-14 15:29:40|277.1|274.22|277.1|274.22|277.22|274.34|277.1|274.22|0
1649950190000|2022-04-14 15:29:50|277.47|274.59|277.03|274.15|277.47|274.59|277.03|274.15|0
1649950200000|2022-04-14 15:30:00|277.1|274.22|277.22|274.34|277.22|274.34|276.72|273.84|0
1649950210000|2022-04-14 15:30:10|277.1|274.22|277.6|274.72|277.6|274.72|277.1|274.22|0
1649950220000|2022-04-14 15:30:20|277.73|274.85|277.1|274.22|277.73|274.85|277.1|274.22|0
1649950230000|2022-04-14 15:30:30|277.16|274.28|276.78|273.9|277.16|274.28|276.72|273.84|0
1649950240000|2022-04-14 15:30:40|276.72|273.84|276.59|273.71|276.72|273.84|276.53|273.65|0
1649950250000|2022-04-14 15:30:50|276.72|273.84|276.84|273.96|276.84|273.96|276.59|273.71|0
1649950260000|2022-04-14 15:31:00|276.72|273.84|276.59|273.71|276.72|273.84|276.59|273.71|0
1649950270000|2022-04-14 15:31:10|276.34|273.46|275.64|272.76|276.34|273.46|275.64|272.76|0
1649950280000|2022-04-14 15:31:20|275.46|272.58|275.84|272.96|275.84|272.96|275.46|272.58|0
1649950290000|2022-04-14 15:31:30|276.09|273.21|276.21|273.33|276.21|273.33|275.96|273.08|0
1649950300000|2022-04-14 15:31:40|276.09|273.21|275.96|273.08|276.09|273.21|275.96|273.08|0
1649950310000|2022-04-14 15:31:50|275.84|272.96|275.84|272.96|275.84|272.96|275.71|272.83|0
1649950320000|2022-04-14 15:32:00|275.96|273.08|275.84|272.96|275.96|273.08|275.71|272.83|0
1649950330000|2022-04-14 15:32:10|275.71|272.83|275.52|272.64|275.71|272.83|275.52|272.64|0
1649950340000|2022-04-14 15:32:20|275.46|272.58|275.71|272.83|275.71|272.83|275.46|272.58|0
1649950350000|2022-04-14 15:32:30|275.84|272.96|275.58|272.7|275.84|272.96|275.58|272.7|0
1649950360000|2022-04-14 15:32:40|275.9|273.02|276.21|273.33|276.21|273.33|275.9|273.02|0
1649950370000|2022-04-14 15:32:50|276.09|273.21|276.09|273.21|276.21|273.33|275.96|273.08|0
1649950380000|2022-04-14 15:33:00|275.84|272.96|276.09|273.21|276.09|273.21|275.84|272.96|0
1649950390000|2022-04-14 15:33:10|276.21|273.33|276.09|273.21|276.21|273.33|276.09|273.21|0
1649950400000|2022-04-14 15:33:20|276.15|273.27|275.96|273.08|276.15|273.27|275.96|273.08|0
1649950410000|2022-04-14 15:33:30|276.09|273.21|275.96|273.08|276.21|273.33|275.96|273.08|0
1649950420000|2022-04-14 15:33:40|275.83|272.95|275.71|272.83|275.83|272.95|275.71|272.83|0
1649950430000|2022-04-14 15:33:50|275.83|272.95|276.09|273.21|276.09|273.21|275.83|272.95|0
1649950440000|2022-04-14 15:34:00|275.96|273.08|275.71|272.83|276.09|273.21|275.52|272.64|0
1649950450000|2022-04-14 15:34:10|275.83|272.95|275.83|272.95|275.83|272.95|275.71|272.83|0
1649950460000|2022-04-14 15:34:20|275.71|272.83|275.71|272.83|275.71|272.83|275.71|272.83|0
1649950470000|2022-04-14 15:34:30|275.58|272.7|275.71|272.83|275.96|273.08|275.58|272.7|0
1649950480000|2022-04-14 15:34:40|275.33|272.45|275.46|272.58|275.46|272.58|275.33|272.45|0
1649950490000|2022-04-14 15:34:50|275.58|272.7|275.58|272.7|275.58|272.7|275.52|272.64|0
1649950500000|2022-04-14 15:35:00|275.46|272.58|275.27|272.39|275.46|272.58|275.21|272.33|0
1649950510000|2022-04-14 15:35:10|275.33|272.45|275.21|272.33|275.33|272.45|275.21|272.33|0
1649950520000|2022-04-14 15:35:20|274.95|272.07|275.21|272.33|275.33|272.45|274.95|272.07|0
1649950530000|2022-04-14 15:35:30|275.14|272.26|275.33|272.45|275.46|272.58|275.14|272.26|0
1649950540000|2022-04-14 15:35:40|275.21|272.33|275.21|272.33|275.21|272.33|275.21|272.33|0
1649950550000|2022-04-14 15:35:50|275.08|272.2|275.71|272.83|275.71|272.83|275.08|272.2|0
1649950560000|2022-04-14 15:36:00|275.58|272.7|275.21|272.33|275.58|272.7|275.21|272.33|0
1649950570000|2022-04-14 15:36:10|275.08|272.2|274.76|271.88|275.08|272.2|274.7|271.82|0
1649950580000|2022-04-14 15:36:20|274.83|271.95|274.7|271.82|274.83|271.95|274.7|271.82|0
1649950590000|2022-04-14 15:36:30|274.58|271.7|274.83|271.95|274.83|271.95|274.45|271.57|0
1649950600000|2022-04-14 15:36:40|274.95|272.07|274.7|271.82|274.95|272.07|274.7|271.82|0
1649950610000|2022-04-14 15:36:50|274.58|271.7|274.7|271.82|274.7|271.82|274.58|271.7|0
1649950620000|2022-04-14 15:37:00|274.83|271.95|274.83|271.95|274.95|272.07|274.83|271.95|0
1649950630000|2022-04-14 15:37:10|274.95|272.07|275.46|272.58|275.46|272.58|274.89|272.01|0
1649950640000|2022-04-14 15:37:20|275.58|272.7|275.08|272.2|275.58|272.7|275.08|272.2|0
1649950650000|2022-04-14 15:37:30|274.95|272.07|274.7|271.82|274.95|272.07|274.7|271.82|0
1649950660000|2022-04-14 15:37:40|274.95|272.07|275.01|272.13|275.08|272.2|274.95|272.07|0
1649950670000|2022-04-14 15:37:50|274.83|271.95|274.95|272.07|274.95|272.07|274.83|271.95|0
1649950680000|2022-04-14 15:38:00|275.08|272.2|275.2|272.32|275.2|272.32|275.08|272.2|0
1649950690000|2022-04-14 15:38:10|274.95|272.07|275.08|272.2|275.14|272.26|274.83|271.95|0
1649950700000|2022-04-14 15:38:20|275.14|272.26|275.08|272.2|275.2|272.32|275.08|272.2|0
1649950710000|2022-04-14 15:38:30|274.83|271.95|274.83|271.95|274.83|271.95|274.7|271.82|0
1649950720000|2022-04-14 15:38:40|274.7|271.82|274.7|271.82|274.83|271.95|274.7|271.82|0
1649950730000|2022-04-14 15:38:50|274.83|271.95|274.2|271.32|274.83|271.95|274.2|271.32|0
1649950740000|2022-04-14 15:39:00|273.95|271.07|273.7|270.82|273.95|271.07|273.45|270.57|0
1649950750000|2022-04-14 15:39:10|273.95|271.07|273.7|270.82|273.95|271.07|273.7|270.82|0
1649950760000|2022-04-14 15:39:20|273.57|270.69|273.45|270.57|273.57|270.69|273.2|270.32|0
1649950770000|2022-04-14 15:39:30|273.32|270.44|273.2|270.32|273.32|270.44|273.2|270.32|0
1649950780000|2022-04-14 15:39:40|273.32|270.44|272.95|270.07|273.32|270.44|272.95|270.07|0
1649950790000|2022-04-14 15:39:50|273.07|270.19|273.2|270.32|273.2|270.32|273.07|270.19|0
1649950800000|2022-04-14 15:40:00|273.32|270.44|273.45|270.57|273.57|270.69|273.32|270.44|0
1649950810000|2022-04-14 15:40:10|273.2|270.32|272.82|269.94|273.2|270.32|272.82|269.94|0
1649950820000|2022-04-14 15:40:20|273.2|270.32|272.95|270.07|273.26|270.38|272.95|270.07|0
1649950830000|2022-04-14 15:40:30|272.82|269.94|273.2|270.32|273.2|270.32|272.82|269.94|0
1649950840000|2022-04-14 15:40:40|273.07|270.19|272.95|270.07|273.07|270.19|272.95|270.07|0
1649950850000|2022-04-14 15:40:50|273.07|270.19|272.82|269.94|273.07|270.19|272.82|269.94|0
1649950860000|2022-04-14 15:41:00|272.7|269.82|273.07|270.19|273.07|270.19|272.7|269.82|0
1649950870000|2022-04-14 15:41:10|273.26|270.38|273.2|270.32|273.26|270.38|273.13|270.25|0
1649950880000|2022-04-14 15:41:20|272.95|270.07|271.82|268.94|272.95|270.07|271.82|268.94|0
1649950890000|2022-04-14 15:41:30|271.95|269.07|272.57|269.69|272.57|269.69|271.95|269.07|0
1649950900000|2022-04-14 15:41:40|272.45|269.57|272.45|269.57|272.45|269.57|272.32|269.44|0
1649950910000|2022-04-14 15:41:50|272.57|269.69|272.7|269.82|272.7|269.82|272.57|269.69|0
1649950920000|2022-04-14 15:42:00|272.82|269.94|272.82|269.94|272.95|270.07|272.82|269.94|0
1649950930000|2022-04-14 15:42:10|272.32|269.44|272.2|269.32|272.32|269.44|272.2|269.32|0
1649950940000|2022-04-14 15:42:20|272.13|269.25|271.76|268.88|272.13|269.25|271.76|268.88|0
1649950950000|2022-04-14 15:42:30|271.57|268.69|271.45|268.57|271.57|268.69|271.45|268.57|0
1649950960000|2022-04-14 15:42:40|271.32|268.44|271.08|268.2|271.32|268.44|270.95|268.07|0
1649950970000|2022-04-14 15:42:50|270.95|268.07|271.08|268.2|271.08|268.2|270.95|268.07|0
1649950980000|2022-04-14 15:43:00|270.83|267.95|270.89|268.01|270.95|268.07|270.83|267.95|0
1649950990000|2022-04-14 15:43:10|271.08|268.2|270.95|268.07|271.08|268.2|270.95|268.07|0
1649951000000|2022-04-14 15:43:20|271.26|268.38|270.7|267.82|271.26|268.38|270.7|267.82|0
1649951010000|2022-04-14 15:43:30|271.01|268.13|270.83|267.95|271.01|268.13|270.7|267.82|0
1649951020000|2022-04-14 15:43:40|271.32|268.44|271.32|268.44|271.32|268.44|271.32|268.44|0
1649951030000|2022-04-14 15:43:50|271.2|268.32|270.83|267.95|271.2|268.32|270.83|267.95|0
1649951040000|2022-04-14 15:44:00|270.58|267.7|270.45|267.57|270.7|267.82|270.45|267.57|0
1649951050000|2022-04-14 15:44:10|270.2|267.32|270.2|267.32|270.33|267.45|270.2|267.32|0
1649951060000|2022-04-14 15:44:20|270.08|267.2|270.33|267.45|270.33|267.45|270.08|267.2|0
1649951070000|2022-04-14 15:44:30|270.45|267.57|270.33|267.45|270.45|267.57|270.2|267.32|0
1649951080000|2022-04-14 15:44:40|270.08|267.2|270.33|267.45|270.33|267.45|269.96|267.08|0
1649951090000|2022-04-14 15:44:50|270.45|267.57|270.45|267.57|270.7|267.82|270.45|267.57|0
1649951100000|2022-04-14 15:45:00|270.33|267.45|270.45|267.57|270.45|267.57|270.33|267.45|0
1649951110000|2022-04-14 15:45:10|270.26|267.38|270.33|267.45|270.45|267.57|270.26|267.38|0
1649951120000|2022-04-14 15:45:20|270.2|267.32|270.39|267.51|270.39|267.51|270.2|267.32|0
1649951130000|2022-04-14 15:45:30|270.45|267.57|270.45|267.57|270.45|267.57|270.45|267.57|0
1649951140000|2022-04-14 15:45:40|270.39|267.51|270.58|267.7|270.58|267.7|270.39|267.51|0
1649951150000|2022-04-14 15:45:50|270.82|267.94|270.82|267.94|270.95|268.07|270.82|267.94|0
1649951160000|2022-04-14 15:46:00|270.7|267.82|271.07|268.19|271.07|268.19|270.7|267.82|0
1649951170000|2022-04-14 15:46:10|271.2|268.32|271.26|268.38|271.26|268.38|271.2|268.32|0
1649951180000|2022-04-14 15:46:20|271.32|268.44|270.95|268.07|271.32|268.44|270.95|268.07|0
1649951190000|2022-04-14 15:46:30|270.7|267.82|270.33|267.45|270.7|267.82|270.33|267.45|0
1649951210000|2022-04-14 15:46:50|270.26|267.38|269.95|267.07|270.26|267.38|269.95|267.07|0
1649951220000|2022-04-14 15:47:00|269.89|267.01|269.83|266.95|269.89|267.01|269.71|266.83|0
1649951230000|2022-04-14 15:47:10|269.95|267.07|269.83|266.95|269.95|267.07|269.83|266.95|0
1649951240000|2022-04-14 15:47:20|269.95|267.07|270.33|267.45|270.33|267.45|269.95|267.07|0
1649951250000|2022-04-14 15:47:30|270.58|267.7|270.33|267.45|270.64|267.76|270.33|267.45|0
1649951260000|2022-04-14 15:47:40|270.58|267.7|270.58|267.7|270.58|267.7|270.58|267.7|0
1649951270000|2022-04-14 15:47:50|270.33|267.45|270.2|267.32|270.33|267.45|270.08|267.2|0
1649951280000|2022-04-14 15:48:00|270.33|267.45|270.45|267.57|270.45|267.57|270.33|267.45|0
1649951290000|2022-04-14 15:48:10|270.58|267.7|270.58|267.7|270.63|267.75|270.58|267.7|0
1649951300000|2022-04-14 15:48:20|270.63|267.75|270.7|267.82|270.7|267.82|270.58|267.7|0
1649951310000|2022-04-14 15:48:30|270.82|267.94|270.82|267.94|271.07|268.19|270.82|267.94|0
1649951320000|2022-04-14 15:48:40|270.95|268.07|271.13|268.25|271.13|268.25|270.95|268.07|0
1649951330000|2022-04-14 15:48:50|271.32|268.44|271.32|268.44|271.32|268.44|271.32|268.44|0
1649951340000|2022-04-14 15:49:00|271.45|268.57|271.2|268.32|271.45|268.57|271.2|268.32|0
1649951350000|2022-04-14 15:49:10|271.32|268.44|270.82|267.94|271.32|268.44|270.82|267.94|0
1649951360000|2022-04-14 15:49:20|270.95|268.07|271.2|268.32|271.2|268.32|270.95|268.07|0
1649951370000|2022-04-14 15:49:30|271.07|268.19|271.07|268.19|271.2|268.32|271.07|268.19|0
1649951380000|2022-04-14 15:49:40|270.82|267.94|270.82|267.94|270.82|267.94|270.82|267.94|0
1649951390000|2022-04-14 15:49:50|270.95|268.07|270.7|267.82|270.95|268.07|270.7|267.82|0
1649951400000|2022-04-14 15:50:00|270.82|267.94|270.82|267.94|270.82|267.94|270.82|267.94|0
1649951410000|2022-04-14 15:50:10|270.7|267.82|270.7|267.82|270.76|267.88|270.7|267.82|0
1649951420000|2022-04-14 15:50:20|270.57|267.69|270.57|267.69|270.57|267.69|270.45|267.57|0
1649951430000|2022-04-14 15:50:30|270.7|267.82|270.76|267.88|270.76|267.88|270.7|267.82|0
1649951440000|2022-04-14 15:50:40|270.57|267.69|270.45|267.57|270.57|267.69|270.45|267.57|0
1649951450000|2022-04-14 15:50:50|270.51|267.63|270.14|267.26|270.51|267.63|270.14|267.26|0
1649951460000|2022-04-14 15:51:00|269.95|267.07|270.08|267.2|270.08|267.2|269.95|267.07|0
1649951470000|2022-04-14 15:51:10|270.38|267.5|270.57|267.69|270.57|267.69|270.38|267.5|0
1649951480000|2022-04-14 15:51:20|270.45|267.57|270.26|267.38|270.45|267.57|270.26|267.38|0
1649951490000|2022-04-14 15:51:30|270.2|267.32|270.08|267.2|270.2|267.32|270.08|267.2|0
1649951500000|2022-04-14 15:51:40|270.2|267.32|270.57|267.69|270.57|267.69|270.2|267.32|0
1649951510000|2022-04-14 15:51:50|270.32|267.44|270.51|267.63|270.51|267.63|270.32|267.44|0
1649951520000|2022-04-14 15:52:00|270.57|267.69|270.32|267.44|270.57|267.69|270.32|267.44|0
1649951530000|2022-04-14 15:52:10|270.2|267.32|270.2|267.32|270.2|267.32|270.2|267.32|0
1649951540000|2022-04-14 15:52:20|270.32|267.44|270.63|267.75|270.63|267.75|270.32|267.44|0
1649951550000|2022-04-14 15:52:30|270.57|267.69|270.7|267.82|270.7|267.82|270.57|267.69|0
1649951560000|2022-04-14 15:52:40|270.82|267.94|270.7|267.82|270.82|267.94|270.7|267.82|0
1649951570000|2022-04-14 15:52:50|270.63|267.75|270.2|267.32|270.7|267.82|270.2|267.32|0
1649951580000|2022-04-14 15:53:00|270.14|267.26|270.32|267.44|270.32|267.44|270.14|267.26|0
1649951590000|2022-04-14 15:53:10|270.2|267.32|269.95|267.07|270.2|267.32|269.95|267.07|0
1649951600000|2022-04-14 15:53:20|269.7|266.82|269.95|267.07|269.95|267.07|269.7|266.82|0
1649951610000|2022-04-14 15:53:30|270.08|267.2|270.2|267.32|270.32|267.44|270.08|267.2|0
1649951620000|2022-04-14 15:53:40|270.32|267.44|270.57|267.69|270.57|267.69|270.32|267.44|0
1649951630000|2022-04-14 15:53:50|270.45|267.57|270.45|267.57|270.45|267.57|270.45|267.57|0
1649951640000|2022-04-14 15:54:00|270.57|267.69|270.57|267.69|270.7|267.82|270.57|267.69|0
1649951650000|2022-04-14 15:54:10|270.45|267.57|270.26|267.38|270.45|267.57|270.26|267.38|0
1649951660000|2022-04-14 15:54:20|270.57|267.69|270.45|267.57|270.57|267.69|270.45|267.57|0
1649951670000|2022-04-14 15:54:30|270.32|267.44|270.2|267.32|270.32|267.44|270.08|267.2|0
1649951680000|2022-04-14 15:54:40|269.95|267.07|269.83|266.95|269.95|267.07|269.83|266.95|0
1649951690000|2022-04-14 15:54:50|270.01|267.13|269.7|266.82|270.07|267.19|269.7|266.82|0
1649951700000|2022-04-14 15:55:00|269.83|266.95|269.95|267.07|269.95|267.07|269.7|266.82|0
1649951710000|2022-04-14 15:55:10|270.13|267.25|270.07|267.19|270.32|267.44|270.07|267.19|0
1649951720000|2022-04-14 15:55:20|270.32|267.44|270.51|267.63|270.51|267.63|270.32|267.44|0
1649951730000|2022-04-14 15:55:30|270.32|267.44|270.38|267.5|270.45|267.57|270.2|267.32|0
1649951740000|2022-04-14 15:55:40|270.07|267.19|270.32|267.44|270.32|267.44|270.07|267.19|0
1649951750000|2022-04-14 15:55:50|270.38|267.5|270.57|267.69|270.57|267.69|270.38|267.5|0
1649951760000|2022-04-14 15:56:00|270.45|267.57|270.82|267.94|270.82|267.94|270.45|267.57|0
1649951770000|2022-04-14 15:56:10|270.57|267.69|270.07|267.19|270.57|267.69|270.07|267.19|0
1649951780000|2022-04-14 15:56:20|269.95|267.07|269.95|267.07|270.01|267.13|269.83|266.95|0
1649951790000|2022-04-14 15:56:30|270.07|267.19|270.2|267.32|270.2|267.32|270.07|267.19|0
1649951800000|2022-04-14 15:56:40|270.07|267.19|268.09|265.21|270.07|267.19|268.09|265.21|0
1649951810000|2022-04-14 15:56:50|268.21|265.33|268.46|265.58|268.46|265.58|268.21|265.33|0
1649951820000|2022-04-14 15:57:00|268.21|265.33|268.64|265.76|268.64|265.76|268.21|265.33|0
1649951830000|2022-04-14 15:57:10|270.03|267.15|269.91|267.03|270.03|267.15|269.91|267.03|0
1649951840000|2022-04-14 15:57:20|270.03|267.15|269.79|266.91|270.03|267.15|269.72|266.84|0
1649951850000|2022-04-14 15:57:30|269.54|266.66|270.03|267.15|270.03|267.15|269.54|266.66|0
1649951860000|2022-04-14 15:57:40|269.97|267.09|269.79|266.91|269.97|267.09|269.79|266.91|0
1649951870000|2022-04-14 15:57:50|269.84|266.96|269.91|267.03|269.91|267.03|269.66|266.78|0
1649951880000|2022-04-14 15:58:00|269.78|266.9|269.66|266.78|269.78|266.9|269.66|266.78|0
1649951890000|2022-04-14 15:58:10|269.72|266.84|270.03|267.15|270.03|267.15|269.72|266.84|0
1649951900000|2022-04-14 15:58:20|269.91|267.03|269.78|266.9|270.03|267.15|269.78|266.9|0
1649951910000|2022-04-14 15:58:30|269.72|266.84|270.03|267.15|270.03|267.15|269.72|266.84|0
1649951920000|2022-04-14 15:58:40|269.91|267.03|270.09|267.21|270.09|267.21|269.91|267.03|0
1649951930000|2022-04-14 15:58:50|270.16|267.28|270.16|267.28|270.28|267.4|270.16|267.28|0
1649951940000|2022-04-14 15:59:00|269.91|267.03|270.03|267.15|270.16|267.28|269.91|267.03|0
1649951950000|2022-04-14 15:59:10|270.16|267.28|270.03|267.15|270.16|267.28|270.03|267.15|0
1649951960000|2022-04-14 15:59:20|269.91|267.03|270.16|267.28|270.16|267.28|269.91|267.03|0
1649951970000|2022-04-14 15:59:30|270.28|267.4|269.91|267.03|270.28|267.4|269.91|267.03|0
1649951980000|2022-04-14 15:59:40|269.84|266.96|270.03|267.15|270.03|267.15|269.84|266.96|0
1649951990000|2022-04-14 15:59:50|269.91|267.03|270.03|267.15|270.03|267.15|269.91|267.03|0
1649952000000|2022-04-14 16:00:00|269.66|266.78|269.41|266.53|269.66|266.78|269.41|266.53|0
1649952010000|2022-04-14 16:00:10|269.29|266.41|268.73|265.85|269.29|266.41|268.67|265.79|0
1649952020000|2022-04-14 16:00:20|268.79|265.91|269.66|266.78|269.66|266.78|268.79|265.91|0
1649952030000|2022-04-14 16:00:30|269.54|266.66|268.79|265.91|269.54|266.66|268.79|265.91|0
1649952040000|2022-04-14 16:00:40|268.67|265.79|268.67|265.79|268.67|265.79|268.67|265.79|0
1649952050000|2022-04-14 16:00:50|268.91|266.03|268.91|266.03|268.91|266.03|268.91|266.03|0
1649952060000|2022-04-14 16:01:00|269.04|266.16|269.41|266.53|269.41|266.53|269.04|266.16|0
1649952070000|2022-04-14 16:01:10|269.66|266.78|269.66|266.78|269.78|266.9|269.66|266.78|0
1649952080000|2022-04-14 16:01:20|269.41|266.53|269.29|266.41|269.41|266.53|269.16|266.28|0
1649952090000|2022-04-14 16:01:30|269.41|266.53|269.78|266.9|269.78|266.9|269.41|266.53|0
1649952100000|2022-04-14 16:01:40|270.03|267.15|270.16|267.28|270.28|267.4|270.03|267.15|0
1649952110000|2022-04-14 16:01:50|270.22|267.34|270.16|267.28|270.41|267.53|270.16|267.28|0
1649952120000|2022-04-14 16:02:00|270.28|267.4|270.28|267.4|270.41|267.53|270.28|267.4|0
1649952130000|2022-04-14 16:02:10|270.53|267.65|270.53|267.65|270.78|267.9|270.53|267.65|0
1649952140000|2022-04-14 16:02:20|270.41|267.53|270.41|267.53|270.53|267.65|270.41|267.53|0
1649952150000|2022-04-14 16:02:30|270.78|267.9|270.78|267.9|270.78|267.9|270.78|267.9|0
1649952160000|2022-04-14 16:02:40|270.65|267.77|270.65|267.77|270.65|267.77|270.53|267.65|0
1649952170000|2022-04-14 16:02:50|270.46|267.58|270.65|267.77|270.65|267.77|270.46|267.58|0
1649952180000|2022-04-14 16:03:00|270.53|267.65|270.78|267.9|270.78|267.9|270.53|267.65|0
1649952190000|2022-04-14 16:03:10|270.9|268.02|271.15|268.27|271.15|268.27|270.84|267.96|0
1649952200000|2022-04-14 16:03:20|271.28|268.4|271.71|268.83|271.78|268.9|271.28|268.4|0
1649952210000|2022-04-14 16:03:30|271.78|268.9|271.65|268.77|271.78|268.9|271.65|268.77|0
1649952220000|2022-04-14 16:03:40|271.78|268.9|271.78|268.9|271.78|268.9|271.65|268.77|0
1649952230000|2022-04-14 16:03:50|271.46|268.58|271.53|268.65|271.53|268.65|271.46|268.58|0
1649952240000|2022-04-14 16:04:00|271.4|268.52|270.78|267.9|271.4|268.52|270.78|267.9|0
1649952250000|2022-04-14 16:04:10|270.53|267.65|270.53|267.65|270.65|267.77|270.53|267.65|0
1649952260000|2022-04-14 16:04:20|270.65|267.77|270.53|267.65|270.84|267.96|270.53|267.65|0
1649952270000|2022-04-14 16:04:30|270.16|267.28|270.03|267.15|270.28|267.4|270.03|267.15|0
1649952280000|2022-04-14 16:04:40|269.66|266.78|269.66|266.78|269.78|266.9|269.66|266.78|0
1649952290000|2022-04-14 16:04:50|269.53|266.65|269.66|266.78|269.66|266.78|269.53|266.65|0
1649952300000|2022-04-14 16:05:00|269.41|266.53|269.53|266.65|269.59|266.71|269.28|266.4|0
1649952310000|2022-04-14 16:05:10|269.91|267.03|269.78|266.9|269.91|267.03|269.66|266.78|0
1649952320000|2022-04-14 16:05:20|269.91|267.03|270.03|267.15|270.15|267.27|269.91|267.03|0
1649952330000|2022-04-14 16:05:30|270.15|267.27|270.4|267.52|270.4|267.52|270.03|267.15|0
1649952340000|2022-04-14 16:05:40|270.53|267.65|270.65|267.77|270.65|267.77|270.53|267.65|0
1649952350000|2022-04-14 16:05:50|270.53|267.65|270.46|267.58|270.53|267.65|270.46|267.58|0
1649952360000|2022-04-14 16:06:00|270.4|267.52|270.03|267.15|270.4|267.52|270.03|267.15|0
1649952370000|2022-04-14 16:06:10|269.91|267.03|269.91|267.03|270.03|267.15|269.91|267.03|0
1649952380000|2022-04-14 16:06:20|269.78|266.9|269.66|266.78|269.78|266.9|269.66|266.78|0
1649952390000|2022-04-14 16:06:30|269.78|266.9|270.03|267.15|270.03|267.15|269.78|266.9|0
1649952400000|2022-04-14 16:06:40|270.15|267.27|270.15|267.27|270.15|267.27|270.15|267.27|0
1649952410000|2022-04-14 16:06:50|269.91|267.03|270.4|267.52|270.4|267.52|269.91|267.03|0
1649952420000|2022-04-14 16:07:00|270.53|267.65|270.78|267.9|270.78|267.9|270.53|267.65|0
1649952430000|2022-04-14 16:07:10|270.53|267.65|270.4|267.52|270.53|267.65|270.4|267.52|0
1649952440000|2022-04-14 16:07:20|270.59|267.71|270.53|267.65|270.59|267.71|270.53|267.65|0
1649952450000|2022-04-14 16:07:30|270.59|267.71|270.4|267.52|270.59|267.71|270.34|267.46|0
1649952460000|2022-04-14 16:07:40|270.46|267.58|270.65|267.77|270.78|267.9|270.46|267.58|0
1649952470000|2022-04-14 16:07:50|270.78|267.9|271.03|268.15|271.03|268.15|270.65|267.77|0
1649952480000|2022-04-14 16:08:00|271.4|268.52|271.52|268.64|271.52|268.64|271.33|268.45|0
1649952490000|2022-04-14 16:08:10|271.65|268.77|271.65|268.77|271.65|268.77|271.65|268.77|0
1649952500000|2022-04-14 16:08:20|271.52|268.64|271.52|268.64|271.52|268.64|271.4|268.52|0
1649952510000|2022-04-14 16:08:30|271.65|268.77|271.77|268.89|271.77|268.89|271.65|268.77|0
1649952520000|2022-04-14 16:08:40|271.65|268.77|271.77|268.89|271.77|268.89|271.65|268.77|0
1649952530000|2022-04-14 16:08:50|271.65|268.77|271.77|268.89|271.77|268.89|271.65|268.77|0
1649952540000|2022-04-14 16:09:00|271.9|269.02|271.9|269.02|272.02|269.14|271.9|269.02|0
1649952550000|2022-04-14 16:09:10|271.52|268.64|271.65|268.77|271.77|268.89|271.52|268.64|0
1649952560000|2022-04-14 16:09:20|271.52|268.64|271.77|268.89|271.77|268.89|271.4|268.52|0
1649952570000|2022-04-14 16:09:30|272.02|269.14|271.77|268.89|272.02|269.14|271.77|268.89|0
1649952580000|2022-04-14 16:09:40|271.58|268.7|271.52|268.64|271.58|268.7|271.52|268.64|0
1649952590000|2022-04-14 16:09:50|271.58|268.7|271.52|268.64|271.65|268.77|271.52|268.64|0
1649952600000|2022-04-14 16:10:00|271.4|268.52|271.52|268.64|271.52|268.64|271.27|268.39|0
1649952610000|2022-04-14 16:10:10|271.65|268.77|271.77|268.89|271.77|268.89|271.65|268.77|0
1649952620000|2022-04-14 16:10:20|271.9|269.02|271.65|268.77|271.9|269.02|271.65|268.77|0
1649952630000|2022-04-14 16:10:30|271.77|268.89|271.77|268.89|271.77|268.89|271.77|268.89|0
1649952640000|2022-04-14 16:10:40|271.65|268.77|271.52|268.64|271.65|268.77|271.52|268.64|0
1649952650000|2022-04-14 16:10:50|271.4|268.52|271.52|268.64|271.52|268.64|271.4|268.52|0
1649952660000|2022-04-14 16:11:00|271.4|268.52|271.46|268.58|271.46|268.58|271.27|268.39|0
1649952670000|2022-04-14 16:11:10|271.15|268.27|271.15|268.27|271.21|268.33|271.15|268.27|0
1649952680000|2022-04-14 16:11:20|271.21|268.33|271.15|268.27|271.21|268.33|271.15|268.27|0
1649952690000|2022-04-14 16:11:30|271.02|268.14|271.15|268.27|271.15|268.27|271.02|268.14|0
1649952700000|2022-04-14 16:11:40|270.77|267.89|270.65|267.77|270.77|267.89|270.65|267.77|0
1649952710000|2022-04-14 16:11:50|270.53|267.65|270.53|267.65|270.65|267.77|270.53|267.65|0
1649952720000|2022-04-14 16:12:00|270.65|267.77|270.4|267.52|270.65|267.77|270.4|267.52|0
1649952730000|2022-04-14 16:12:10|270.53|267.65|270.53|267.65|270.65|267.77|270.53|267.65|0
1649952740000|2022-04-14 16:12:20|270.4|267.52|270.53|267.65|270.53|267.65|270.4|267.52|0
1649952750000|2022-04-14 16:12:30|270.77|267.89|270.53|267.65|270.77|267.89|270.53|267.65|0
1649952760000|2022-04-14 16:12:40|270.65|267.77|270.65|267.77|270.65|267.77|270.53|267.65|0
1649952770000|2022-04-14 16:12:50|270.77|267.89|270.28|267.4|270.77|267.89|270.28|267.4|0
1649952780000|2022-04-14 16:13:00|270.4|267.52|270.53|267.65|270.65|267.77|270.28|267.4|0
1649952790000|2022-04-14 16:13:10|270.77|267.89|270.53|267.65|270.77|267.89|270.53|267.65|0
1649952800000|2022-04-14 16:13:20|270.34|267.46|270.52|267.64|270.52|267.64|270.34|267.46|0
1649952810000|2022-04-14 16:13:30|270.65|267.77|270.52|267.64|270.65|267.77|270.46|267.58|0
1649952820000|2022-04-14 16:13:40|270.4|267.52|270.4|267.52|270.4|267.52|270.4|267.52|0
1649952830000|2022-04-14 16:13:50|270.28|267.4|270.15|267.27|270.28|267.4|270.15|267.27|0
1649952840000|2022-04-14 16:14:00|270.4|267.52|270.52|267.64|270.52|267.64|270.4|267.52|0
1649952850000|2022-04-14 16:14:10|270.4|267.52|270.15|267.27|270.4|267.52|270.09|267.21|0
1649952860000|2022-04-14 16:14:20|270.03|267.15|269.9|267.02|270.03|267.15|269.9|267.02|0
1649952870000|2022-04-14 16:14:30|269.78|266.9|269.78|266.9|269.78|266.9|269.78|266.9|0
1649952880000|2022-04-14 16:14:40|269.84|266.96|269.65|266.77|269.9|267.02|269.65|266.77|0
1649952890000|2022-04-14 16:14:50|269.78|266.9|269.78|266.9|269.78|266.9|269.78|266.9|0
1649952900000|2022-04-14 16:15:00|269.9|267.02|270.15|267.27|270.15|267.27|269.9|267.02|0
1649952910000|2022-04-14 16:15:10|270.65|267.77|270.4|267.52|270.77|267.89|270.4|267.52|0
1649952920000|2022-04-14 16:15:20|270.33|267.45|270.28|267.4|270.33|267.45|270.28|267.4|0
1649952930000|2022-04-14 16:15:30|270.03|267.15|269.53|266.65|270.03|267.15|269.53|266.65|0
1649952940000|2022-04-14 16:15:40|269.28|266.4|269.4|266.52|269.4|266.52|269.16|266.28|0
1649952950000|2022-04-14 16:15:50|269.28|266.4|269.28|266.4|269.28|266.4|269.16|266.28|0
1649952960000|2022-04-14 16:16:00|269.16|266.28|269.28|266.4|269.28|266.4|269.16|266.28|0
1649952970000|2022-04-14 16:16:10|269.4|266.52|269.4|266.52|269.4|266.52|269.28|266.4|0
1649952980000|2022-04-14 16:16:20|269.65|266.77|269.9|267.02|269.9|267.02|269.65|266.77|0
1649952990000|2022-04-14 16:16:30|270.03|267.15|269.9|267.02|270.03|267.15|269.9|267.02|0
1649953000000|2022-04-14 16:16:40|269.78|266.9|269.53|266.65|269.9|267.02|269.53|266.65|0
1649953010000|2022-04-14 16:16:50|269.65|266.77|269.53|266.65|269.65|266.77|269.53|266.65|0
1649953020000|2022-04-14 16:17:00|269.4|266.52|269.16|266.28|269.4|266.52|269.16|266.28|0
1649953030000|2022-04-14 16:17:10|269.28|266.4|269.16|266.28|269.28|266.4|269.03|266.15|0
1649953040000|2022-04-14 16:17:20|269.03|266.15|269.16|266.28|269.16|266.28|269.03|266.15|0
1649953050000|2022-04-14 16:17:30|269.4|266.52|269.28|266.4|269.4|266.52|269.28|266.4|0
1649953060000|2022-04-14 16:17:40|269.16|266.28|269.28|266.4|269.28|266.4|269.16|266.28|0
1649953070000|2022-04-14 16:17:50|269.4|266.52|269.28|266.4|269.4|266.52|269.28|266.4|0
1649953080000|2022-04-14 16:18:00|269.03|266.15|269.03|266.15|269.16|266.28|269.03|266.15|0
1649953090000|2022-04-14 16:18:10|269.16|266.28|269.03|266.15|269.16|266.28|269.03|266.15|0
1649953100000|2022-04-14 16:18:20|269.16|266.28|268.41|265.53|269.16|266.28|268.41|265.53|0
1649953110000|2022-04-14 16:18:30|268.53|265.65|268.41|265.53|268.53|265.65|268.41|265.53|0
1649953120000|2022-04-14 16:18:40|268.53|265.65|268.78|265.9|268.78|265.9|268.53|265.65|0
1649953140000|2022-04-14 16:19:00|268.91|266.03|269.28|266.4|269.28|266.4|268.91|266.03|0
1649953150000|2022-04-14 16:19:10|269.03|266.15|269.03|266.15|269.28|266.4|269.03|266.15|0
1649953160000|2022-04-14 16:19:20|268.78|265.9|269.09|266.21|269.09|266.21|268.78|265.9|0
1649953170000|2022-04-14 16:19:30|269.15|266.27|269.4|266.52|269.4|266.52|269.15|266.27|0
1649953180000|2022-04-14 16:19:40|269.53|266.65|269.28|266.4|269.53|266.65|269.28|266.4|0
1649953190000|2022-04-14 16:19:50|269.21|266.33|269.03|266.15|269.28|266.4|269.03|266.15|0
1649953200000|2022-04-14 16:20:00|269.15|266.27|269.03|266.15|269.15|266.27|269.03|266.15|0
1649953210000|2022-04-14 16:20:10|268.84|265.96|268.53|265.65|268.91|266.03|268.53|265.65|0
1649953220000|2022-04-14 16:20:20|268.41|265.53|267.91|265.03|268.41|265.53|267.91|265.03|0
1649953230000|2022-04-14 16:20:30|268.04|265.16|267.91|265.03|268.04|265.16|267.91|265.03|0
1649953240000|2022-04-14 16:20:40|267.85|264.97|267.91|265.03|268.04|265.16|267.85|264.97|0
1649953250000|2022-04-14 16:20:50|267.79|264.91|267.91|265.03|267.91|265.03|267.79|264.91|0
1649953260000|2022-04-14 16:21:00|268.16|265.28|268.04|265.16|268.16|265.28|268.04|265.16|0
1649953270000|2022-04-14 16:21:10|267.97|265.09|267.91|265.03|268.04|265.16|267.91|265.03|0
1649953280000|2022-04-14 16:21:20|268.16|265.28|268.04|265.16|268.16|265.28|268.04|265.16|0
1649953290000|2022-04-14 16:21:30|267.91|265.03|268.04|265.16|268.16|265.28|267.91|265.03|0
1649953300000|2022-04-14 16:21:40|268.1|265.22|268.16|265.28|268.16|265.28|268.04|265.16|0
1649953310000|2022-04-14 16:21:50|268.29|265.41|268.53|265.65|268.53|265.65|268.29|265.41|0
1649953320000|2022-04-14 16:22:00|268.29|265.41|268.41|265.53|268.41|265.53|268.29|265.41|0
1649953330000|2022-04-14 16:22:10|268.29|265.41|267.67|264.79|268.29|265.41|267.54|264.66|0
1649953340000|2022-04-14 16:22:20|267.54|264.66|267.54|264.66|267.54|264.66|267.54|264.66|0
1649953350000|2022-04-14 16:22:30|267.42|264.54|267.54|264.66|267.54|264.66|267.42|264.54|0
1649953360000|2022-04-14 16:22:40|267.42|264.54|267.42|264.54|267.54|264.66|267.42|264.54|0
1649953370000|2022-04-14 16:22:50|267.54|264.66|267.42|264.54|267.54|264.66|267.42|264.54|0
1649953380000|2022-04-14 16:23:00|267.54|264.66|267.42|264.54|267.54|264.66|267.42|264.54|0
1649953390000|2022-04-14 16:23:10|267.67|264.79|267.79|264.91|267.79|264.91|267.67|264.79|0
1649953400000|2022-04-14 16:23:20|267.67|264.79|267.67|264.79|267.67|264.79|267.54|264.66|0
1649953410000|2022-04-14 16:23:30|267.91|265.03|267.91|265.03|267.91|265.03|267.79|264.91|0
1649953420000|2022-04-14 16:23:40|267.79|264.91|267.67|264.79|267.79|264.91|267.67|264.79|0
1649953430000|2022-04-14 16:23:50|267.79|264.91|267.79|264.91|267.79|264.91|267.79|264.91|0
1649953440000|2022-04-14 16:24:00|267.85|264.97|267.67|264.79|267.85|264.97|267.67|264.79|0
1649953450000|2022-04-14 16:24:10|267.91|265.03|267.79|264.91|267.91|265.03|267.79|264.91|0
1649953460000|2022-04-14 16:24:20|267.91|265.03|267.91|265.03|267.91|265.03|267.79|264.91|0
1649953470000|2022-04-14 16:24:30|268.04|265.16|268.16|265.28|268.16|265.28|268.04|265.16|0
1649953480000|2022-04-14 16:24:40|268.28|265.4|268.53|265.65|268.53|265.65|268.28|265.4|0
1649953490000|2022-04-14 16:24:50|268.41|265.53|268.41|265.53|268.41|265.53|268.41|265.53|0
1649953500000|2022-04-14 16:25:00|268.53|265.65|268.9|266.02|268.9|266.02|268.53|265.65|0
1649953510000|2022-04-14 16:25:10|268.78|265.9|268.28|265.4|268.78|265.9|268.28|265.4|0
1649953520000|2022-04-14 16:25:20|268.16|265.28|268.16|265.28|268.16|265.28|268.16|265.28|0
1649953530000|2022-04-14 16:25:30|268.04|265.16|268.53|265.65|268.53|265.65|268.04|265.16|0
1649953540000|2022-04-14 16:25:40|268.66|265.78|268.53|265.65|268.66|265.78|268.53|265.65|0
1649953550000|2022-04-14 16:25:50|268.28|265.4|268.28|265.4|268.28|265.4|268.28|265.4|0
1649953560000|2022-04-14 16:26:00|268.47|265.59|268.53|265.65|268.66|265.78|268.47|265.59|0
1649953570000|2022-04-14 16:26:10|268.41|265.53|268.28|265.4|268.53|265.65|268.28|265.4|0
1649953580000|2022-04-14 16:26:20|268.53|265.65|268.78|265.9|268.78|265.9|268.53|265.65|0
1649953590000|2022-04-14 16:26:30|268.66|265.78|268.53|265.65|268.66|265.78|268.53|265.65|0
1649953600000|2022-04-14 16:26:40|268.41|265.53|268.28|265.4|268.41|265.53|268.28|265.4|0
1649953610000|2022-04-14 16:26:50|268.22|265.34|268.04|265.16|268.28|265.4|268.04|265.16|0
1649953620000|2022-04-14 16:27:00|268.16|265.28|268.16|265.28|268.28|265.4|268.16|265.28|0
1649953630000|2022-04-14 16:27:10|268.04|265.16|268.04|265.16|268.04|265.16|268.04|265.16|0
1649953640000|2022-04-14 16:27:20|268.09|265.21|267.91|265.03|268.09|265.21|267.91|265.03|0
1649953650000|2022-04-14 16:27:30|267.97|265.09|267.91|265.03|268.04|265.16|267.91|265.03|0
1649953660000|2022-04-14 16:27:40|268.04|265.16|267.66|264.78|268.04|265.16|267.66|264.78|0
1649953670000|2022-04-14 16:27:50|267.54|264.66|267.66|264.78|267.66|264.78|267.54|264.66|0
1649953680000|2022-04-14 16:28:00|267.54|264.66|267.42|264.54|267.54|264.66|267.42|264.54|0
1649953690000|2022-04-14 16:28:10|267.29|264.41|267.29|264.41|267.29|264.41|267.29|264.41|0
1649953700000|2022-04-14 16:28:20|267.42|264.54|267.29|264.41|267.42|264.54|267.17|264.29|0
1649953710000|2022-04-14 16:28:30|266.92|264.04|266.3|263.42|266.92|264.04|266.3|263.42|0
1649953720000|2022-04-14 16:28:40|266.43|263.55|266.43|263.55|266.43|263.55|266.3|263.42|0
1649953730000|2022-04-14 16:28:50|266.3|263.42|266.18|263.3|266.3|263.42|266.18|263.3|0
1649953740000|2022-04-14 16:29:00|266.06|263.18|266.18|263.3|266.3|263.42|266.06|263.18|0
1649953750000|2022-04-14 16:29:10|266.55|263.67|266.67|263.79|266.8|263.92|266.55|263.67|0
1649953760000|2022-04-14 16:29:20|266.55|263.67|266.43|263.55|266.55|263.67|266.43|263.55|0
1649953770000|2022-04-14 16:29:30|266.18|263.3|266.55|263.67|266.55|263.67|266.18|263.3|0
1649953780000|2022-04-14 16:29:40|266.43|263.55|266.43|263.55|266.43|263.55|266.43|263.55|0
1649953790000|2022-04-14 16:29:50|266.55|263.67|266.55|263.67|266.55|263.67|266.55|263.67|0
1649953800000|2022-04-14 16:30:00|266.43|263.55|266.43|263.55|266.43|263.55|266.43|263.55|0
1649953810000|2022-04-14 16:30:10|266.3|263.42|266.18|263.3|266.3|263.42|266.18|263.3|0
1649953820000|2022-04-14 16:30:20|266.3|263.42|266.43|263.55|266.43|263.55|266.3|263.42|0
1649953830000|2022-04-14 16:30:30|266.67|263.79|266.67|263.79|266.67|263.79|266.67|263.79|0
1649953840000|2022-04-14 16:30:40|266.55|263.67|265.93|263.05|266.55|263.67|265.93|263.05|0
1649953850000|2022-04-14 16:30:50|265.81|262.93|266.18|263.3|266.18|263.3|265.81|262.93|0
1649953860000|2022-04-14 16:31:00|266.12|263.24|266.18|263.3|266.18|263.3|265.99|263.11|0
1649953870000|2022-04-14 16:31:10|266.3|263.42|266.43|263.55|266.43|263.55|266.3|263.42|0
1649953880000|2022-04-14 16:31:20|266.55|263.67|266.8|263.92|266.8|263.92|266.55|263.67|0
1649953890000|2022-04-14 16:31:30|266.67|263.79|266.55|263.67|266.67|263.79|266.55|263.67|0
1649953900000|2022-04-14 16:31:40|266.67|263.79|266.8|263.92|266.8|263.92|266.67|263.79|0
1649953910000|2022-04-14 16:31:50|267.04|264.16|267.29|264.41|267.29|264.41|267.04|264.16|0
1649953920000|2022-04-14 16:32:00|267.17|264.29|267.29|264.41|267.54|264.66|267.17|264.29|0
1649953930000|2022-04-14 16:32:10|267.17|264.29|267.29|264.41|267.29|264.41|267.17|264.29|0
1649953940000|2022-04-14 16:32:20|267.17|264.29|267.04|264.16|267.17|264.29|266.92|264.04|0
1649953950000|2022-04-14 16:32:30|266.92|264.04|266.92|264.04|266.92|264.04|266.92|264.04|0
1649953960000|2022-04-14 16:32:40|267.04|264.16|266.67|263.79|267.04|264.16|266.67|263.79|0
1649953970000|2022-04-14 16:32:50|266.55|263.67|266.43|263.55|266.55|263.67|266.43|263.55|0
1649953980000|2022-04-14 16:33:00|266.3|263.42|266.67|263.79|266.67|263.79|266.3|263.42|0
1649953990000|2022-04-14 16:33:10|266.55|263.67|266.43|263.55|266.61|263.73|266.43|263.55|0
1649954000000|2022-04-14 16:33:20|266.55|263.67|266.67|263.79|266.67|263.79|266.55|263.67|0
1649954010000|2022-04-14 16:33:30|266.92|264.04|267.04|264.16|267.04|264.16|266.92|264.04|0
1649954020000|2022-04-14 16:33:40|266.92|264.04|266.92|264.04|266.92|264.04|266.8|263.92|0
1649954030000|2022-04-14 16:33:50|266.67|263.79|266.55|263.67|266.8|263.92|266.55|263.67|0
1649954040000|2022-04-14 16:34:00|266.67|263.79|266.55|263.67|266.67|263.79|266.43|263.55|0
1649954050000|2022-04-14 16:34:10|266.43|263.55|266.43|263.55|266.43|263.55|266.43|263.55|0
1649954060000|2022-04-14 16:34:20|266.3|263.42|266.18|263.3|266.3|263.42|266.18|263.3|0
1649954070000|2022-04-14 16:34:30|266.3|263.42|266.3|263.42|266.3|263.42|266.3|263.42|0
1649954080000|2022-04-14 16:34:40|266.18|263.3|266.18|263.3|266.18|263.3|266.18|263.3|0
1649954090000|2022-04-14 16:34:50|266.3|263.42|266.55|263.67|266.55|263.67|266.3|263.42|0
1649954100000|2022-04-14 16:35:00|266.3|263.42|266.55|263.67|266.55|263.67|266.3|263.42|0
1649954110000|2022-04-14 16:35:10|266.42|263.54|266.55|263.67|266.55|263.67|266.3|263.42|0
1649954120000|2022-04-14 16:35:20|266.42|263.54|266.3|263.42|266.42|263.54|266.3|263.42|0
1649954130000|2022-04-14 16:35:30|266.24|263.36|266.05|263.17|266.24|263.36|266.05|263.17|0
1649954140000|2022-04-14 16:35:40|265.93|263.05|266.05|263.17|266.05|263.17|265.93|263.05|0
1649954150000|2022-04-14 16:35:50|265.93|263.05|265.93|263.05|265.93|263.05|265.93|263.05|0
1649954160000|2022-04-14 16:36:00|266.05|263.17|265.93|263.05|266.05|263.17|265.93|263.05|0
1649954180000|2022-04-14 16:36:20|266.18|263.3|266.05|263.17|266.18|263.3|266.05|263.17|0
1649954190000|2022-04-14 16:36:30|266.18|263.3|266.18|263.3|266.18|263.3|266.18|263.3|0
1649954200000|2022-04-14 16:36:40|266.05|263.17|266.05|263.17|266.18|263.3|266.05|263.17|0
1649954210000|2022-04-14 16:36:50|266.18|263.3|266.18|263.3|266.18|263.3|266.18|263.3|0
1649954220000|2022-04-14 16:37:00|266.3|263.42|266.3|263.42|266.42|263.54|266.3|263.42|0
1649954230000|2022-04-14 16:37:10|266.18|263.3|266.18|263.3|266.3|263.42|266.18|263.3|0
1649954240000|2022-04-14 16:37:20|266.3|263.42|266.36|263.48|266.36|263.48|266.3|263.42|0
1649954250000|2022-04-14 16:37:30|266.55|263.67|266.3|263.42|266.55|263.67|266.3|263.42|0
1649954260000|2022-04-14 16:37:40|266.18|263.3|266.3|263.42|266.3|263.42|266.18|263.3|0
1649954270000|2022-04-14 16:37:50|266.42|263.54|266.42|263.54|266.42|263.54|266.3|263.42|0
1649954280000|2022-04-14 16:38:00|266.3|263.42|266.42|263.54|266.42|263.54|266.18|263.3|0
1649954290000|2022-04-14 16:38:10|266.3|263.42|266.42|263.54|266.55|263.67|266.3|263.42|0
1649954300000|2022-04-14 16:38:20|266.3|263.42|266.67|263.79|266.67|263.79|266.3|263.42|0
1649954310000|2022-04-14 16:38:30|266.55|263.67|266.92|264.04|266.92|264.04|266.55|263.67|0
1649954320000|2022-04-14 16:38:40|266.79|263.91|266.79|263.91|266.92|264.04|266.79|263.91|0
1649954330000|2022-04-14 16:38:50|267.04|264.16|266.79|263.91|267.04|264.16|266.79|263.91|0
1649954340000|2022-04-14 16:39:00|266.67|263.79|266.67|263.79|266.67|263.79|266.55|263.67|0
1649954350000|2022-04-14 16:39:10|266.85|263.97|267.04|264.16|267.04|264.16|266.85|263.97|0
1649954360000|2022-04-14 16:39:20|266.92|264.04|266.79|263.91|266.92|264.04|266.79|263.91|0
1649954370000|2022-04-14 16:39:30|266.67|263.79|266.18|263.3|266.79|263.91|266.18|263.3|0
1649954380000|2022-04-14 16:39:40|266.05|263.17|266.05|263.17|266.05|263.17|265.93|263.05|0
1649954390000|2022-04-14 16:39:50|265.93|263.05|266.05|263.17|266.05|263.17|265.93|263.05|0
1649954400000|2022-04-14 16:40:00|265.93|263.05|265.81|262.93|265.93|263.05|265.81|262.93|0
1649954410000|2022-04-14 16:40:10|266.05|263.17|266.05|263.17|266.05|263.17|266.05|263.17|0
1649954420000|2022-04-14 16:40:20|265.93|263.05|265.81|262.93|265.93|263.05|265.81|262.93|0
1649954430000|2022-04-14 16:40:30|265.44|262.56|265.31|262.43|265.68|262.8|265.31|262.43|0
1649954440000|2022-04-14 16:40:40|265.19|262.31|265.31|262.43|265.31|262.43|265.07|262.19|0
1649954450000|2022-04-14 16:40:50|265.07|262.19|265.19|262.31|265.19|262.31|265.07|262.19|0
1649954460000|2022-04-14 16:41:00|265.31|262.43|265.07|262.19|265.31|262.43|265.07|262.19|0
1649954470000|2022-04-14 16:41:10|265.19|262.31|264.94|262.06|265.19|262.31|264.94|262.06|0
1649954480000|2022-04-14 16:41:20|264.82|261.94|264.82|261.94|264.82|261.94|264.82|261.94|0
1649954490000|2022-04-14 16:41:30|264.57|261.69|264.57|261.69|264.7|261.82|264.57|261.69|0
1649954510000|2022-04-14 16:41:50|264.7|261.82|264.7|261.82|264.7|261.82|264.57|261.69|0
1649954520000|2022-04-14 16:42:00|264.57|261.69|264.45|261.57|264.57|261.69|264.45|261.57|0
1649954530000|2022-04-14 16:42:10|264.57|261.69|264.7|261.82|264.7|261.82|264.57|261.69|0
1649954540000|2022-04-14 16:42:20|264.82|261.94|265.19|262.31|265.19|262.31|264.82|261.94|0
1649954550000|2022-04-14 16:42:30|265.31|262.43|265.44|262.56|265.44|262.56|265.31|262.43|0
1649954560000|2022-04-14 16:42:40|265.56|262.68|265.93|263.05|265.93|263.05|265.56|262.68|0
1649954570000|2022-04-14 16:42:50|265.8|262.92|265.56|262.68|265.8|262.92|265.56|262.68|0
1649954580000|2022-04-14 16:43:00|265.44|262.56|265.07|262.19|265.44|262.56|265.07|262.19|0
1649954590000|2022-04-14 16:43:10|265.19|262.31|264.7|261.82|265.19|262.31|264.7|261.82|0
1649954600000|2022-04-14 16:43:20|264.94|262.06|264.94|262.06|264.94|262.06|264.94|262.06|0
1649954610000|2022-04-14 16:43:30|264.88|262|264.7|261.82|264.88|262|264.7|261.82|0
1649954620000|2022-04-14 16:43:40|264.94|262.06|264.82|261.94|264.94|262.06|264.82|261.94|0
1649954630000|2022-04-14 16:43:50|264.7|261.82|264.57|261.69|264.7|261.82|264.57|261.69|0
1649954640000|2022-04-14 16:44:00|264.7|261.82|264.57|261.69|264.82|261.94|264.57|261.69|0
1649954650000|2022-04-14 16:44:10|264.45|261.57|264.33|261.45|264.45|261.57|264.2|261.32|0
1649954660000|2022-04-14 16:44:20|264.45|261.57|264.7|261.82|264.7|261.82|264.45|261.57|0
1649954680000|2022-04-14 16:44:40|264.57|261.69|264.33|261.45|264.57|261.69|264.33|261.45|0
1649954690000|2022-04-14 16:44:50|264.45|261.57|264.26|261.38|264.45|261.57|264.26|261.38|0
1649954700000|2022-04-14 16:45:00|264.2|261.32|264.2|261.32|264.2|261.32|264.2|261.32|0
1649954710000|2022-04-14 16:45:10|264.33|261.45|264.45|261.57|264.45|261.57|264.2|261.32|0
1649954720000|2022-04-14 16:45:20|264.2|261.32|264.2|261.32|264.33|261.45|264.2|261.32|0
1649954730000|2022-04-14 16:45:30|264.08|261.2|264.33|261.45|264.33|261.45|264.08|261.2|0
1649954740000|2022-04-14 16:45:40|264.45|261.57|264.45|261.57|264.45|261.57|264.45|261.57|0
1649954750000|2022-04-14 16:45:50|264.33|261.45|264.33|261.45|264.33|261.45|264.33|261.45|0
1649954760000|2022-04-14 16:46:00|264.2|261.32|264.33|261.45|264.33|261.45|264.2|261.32|0
1649954780000|2022-04-14 16:46:20|264.45|261.57|264.45|261.57|264.45|261.57|264.33|261.45|0
1649954790000|2022-04-14 16:46:30|264.57|261.69|264.7|261.82|264.7|261.82|264.57|261.69|0
1649954800000|2022-04-14 16:46:40|264.82|261.94|264.57|261.69|264.82|261.94|264.57|261.69|0
1649954810000|2022-04-14 16:46:50|264.7|261.82|264.57|261.69|264.7|261.82|264.57|261.69|0
1649954820000|2022-04-14 16:47:00|264.45|261.57|264.2|261.32|264.45|261.57|264.2|261.32|0
1649954830000|2022-04-14 16:47:10|263.96|261.08|263.83|260.95|263.96|261.08|263.83|260.95|0
1649954840000|2022-04-14 16:47:20|263.96|261.08|263.96|261.08|263.96|261.08|263.96|261.08|0
1649954850000|2022-04-14 16:47:30|264.08|261.2|263.96|261.08|264.08|261.2|263.83|260.95|0
1649954860000|2022-04-14 16:47:40|263.83|260.95|264.14|261.26|264.14|261.26|263.83|260.95|0
1649954870000|2022-04-14 16:47:50|263.96|261.08|264.08|261.2|264.08|261.2|263.96|261.08|0
1649954880000|2022-04-14 16:48:00|264.14|261.26|263.96|261.08|264.14|261.26|263.96|261.08|0
1649954890000|2022-04-14 16:48:10|263.83|260.95|263.83|260.95|263.83|260.95|263.71|260.83|0
1649954910000|2022-04-14 16:48:30|263.96|261.08|264.08|261.2|264.08|261.2|263.96|261.08|0
1649954920000|2022-04-14 16:48:40|263.96|261.08|263.96|261.08|263.96|261.08|263.89|261.01|0
1649954930000|2022-04-14 16:48:50|264.08|261.2|263.83|260.95|264.08|261.2|263.83|260.95|0
1649954940000|2022-04-14 16:49:00|263.96|261.08|263.83|260.95|263.96|261.08|263.83|260.95|0
1649954950000|2022-04-14 16:49:10|263.71|260.83|263.83|260.95|263.83|260.95|263.71|260.83|0
1649954960000|2022-04-14 16:49:20|263.96|261.08|263.96|261.08|264.08|261.2|263.96|261.08|0
1649954970000|2022-04-14 16:49:30|264.08|261.2|264.08|261.2|264.08|261.2|263.96|261.08|0
1649954980000|2022-04-14 16:49:40|263.96|261.08|263.96|261.08|263.96|261.08|263.83|260.95|0
1649954990000|2022-04-14 16:49:50|264.08|261.2|264.02|261.14|264.08|261.2|263.96|261.08|0
1649955000000|2022-04-14 16:50:00|263.96|261.08|264.08|261.2|264.2|261.32|263.96|261.08|0
1649955010000|2022-04-14 16:50:10|264.2|261.32|264.08|261.2|264.2|261.32|263.96|261.08|0
1649955020000|2022-04-14 16:50:20|264.2|261.32|264.32|261.44|264.45|261.57|264.2|261.32|0
1649955030000|2022-04-14 16:50:30|264.2|261.32|264.08|261.2|264.2|261.32|264.08|261.2|0
1649955040000|2022-04-14 16:50:40|263.83|260.95|263.96|261.08|263.96|261.08|263.83|260.95|0
1649955050000|2022-04-14 16:50:50|264.08|261.2|264.02|261.14|264.08|261.2|264.02|261.14|0
1649955060000|2022-04-14 16:51:00|263.96|261.08|263.96|261.08|263.96|261.08|263.83|260.95|0
1649955070000|2022-04-14 16:51:10|264.08|261.2|264.08|261.2|264.08|261.2|264.08|261.2|0
1649955080000|2022-04-14 16:51:20|264.2|261.32|263.96|261.08|264.2|261.32|263.96|261.08|0
1649955090000|2022-04-14 16:51:30|264.08|261.2|264.08|261.2|264.2|261.32|263.96|261.08|0
1649955100000|2022-04-14 16:51:40|263.96|261.08|263.96|261.08|263.96|261.08|263.96|261.08|0
1649955110000|2022-04-14 16:51:50|264.08|261.2|264.08|261.2|264.08|261.2|264.08|261.2|0
1649955120000|2022-04-14 16:52:00|264.2|261.32|264.2|261.32|264.2|261.32|263.96|261.08|0
1649955130000|2022-04-14 16:52:10|264.32|261.44|264.2|261.32|264.32|261.44|264.2|261.32|0
1649955140000|2022-04-14 16:52:20|264.32|261.44|264.2|261.32|264.45|261.57|264.2|261.32|0
1649955150000|2022-04-14 16:52:30|264.08|261.2|264.08|261.2|264.08|261.2|263.96|261.08|0
1649955160000|2022-04-14 16:52:40|264.2|261.32|264.2|261.32|264.2|261.32|264.2|261.32|0
1649955170000|2022-04-14 16:52:50|264.08|261.2|264.08|261.2|264.08|261.2|264.08|261.2|0
1649955180000|2022-04-14 16:53:00|264.2|261.32|264.08|261.2|264.2|261.32|264.08|261.2|0
1649955190000|2022-04-14 16:53:10|263.96|261.08|264.08|261.2|264.08|261.2|263.96|261.08|0
1649955200000|2022-04-14 16:53:20|263.96|261.08|264.08|261.2|264.08|261.2|263.96|261.08|0
1649955210000|2022-04-14 16:53:30|263.96|261.08|263.96|261.08|263.96|261.08|263.83|260.95|0
1649955220000|2022-04-14 16:53:40|263.95|261.07|264.01|261.13|264.01|261.13|263.95|261.07|0
1649955230000|2022-04-14 16:53:50|263.95|261.07|264.08|261.2|264.2|261.32|263.95|261.07|0
1649955240000|2022-04-14 16:54:00|264.14|261.26|264.14|261.26|264.14|261.26|264.14|261.26|0
1649955250000|2022-04-14 16:54:10|264.01|261.13|263.95|261.07|264.08|261.2|263.95|261.07|0
1649955260000|2022-04-14 16:54:20|263.83|260.95|263.95|261.07|263.95|261.07|263.83|260.95|0
1649955270000|2022-04-14 16:54:30|263.83|260.95|263.83|260.95|263.83|260.95|263.71|260.83|0
1649955300000|2022-04-14 16:55:00|263.95|261.07|263.95|261.07|263.95|261.07|263.83|260.95|0
1649955310000|2022-04-14 16:55:10|264.08|261.2|264.2|261.32|264.2|261.32|264.08|261.2|0
1649955320000|2022-04-14 16:55:20|264.26|261.38|264.32|261.44|264.32|261.44|264.26|261.38|0
1649955330000|2022-04-14 16:55:30|264.45|261.57|264.45|261.57|264.45|261.57|264.32|261.44|0
1649955340000|2022-04-14 16:55:40|264.32|261.44|264.45|261.57|264.45|261.57|264.32|261.44|0
1649955350000|2022-04-14 16:55:50|264.57|261.69|264.57|261.69|264.57|261.69|264.57|261.69|0
1649955360000|2022-04-14 16:56:00|264.45|261.57|264.57|261.69|264.81|261.93|264.45|261.57|0
1649955370000|2022-04-14 16:56:10|264.69|261.81|265.06|262.18|265.06|262.18|264.69|261.81|0
1649955380000|2022-04-14 16:56:20|264.94|262.06|264.94|262.06|264.94|262.06|264.81|261.93|0
1649955390000|2022-04-14 16:56:30|264.81|261.93|264.69|261.81|264.81|261.93|264.69|261.81|0
1649955400000|2022-04-14 16:56:40|264.81|261.93|265|262.12|265|262.12|264.81|261.93|0
1649955410000|2022-04-14 16:56:50|264.81|261.93|264.94|262.06|264.94|262.06|264.69|261.81|0
1649955420000|2022-04-14 16:57:00|264.69|261.81|264.69|261.81|264.69|261.81|264.57|261.69|0
1649955430000|2022-04-14 16:57:10|264.81|261.93|264.94|262.06|264.94|262.06|264.81|261.93|0
1649955440000|2022-04-14 16:57:20|265.06|262.18|265.06|262.18|265.06|262.18|265.06|262.18|0
1649955450000|2022-04-14 16:57:30|265.18|262.3|264.81|261.93|265.18|262.3|264.81|261.93|0
1649955460000|2022-04-14 16:57:40|264.94|262.06|265.06|262.18|265.06|262.18|264.94|262.06|0
1649955470000|2022-04-14 16:57:50|265|262.12|265.18|262.3|265.18|262.3|264.94|262.06|0
1649955480000|2022-04-14 16:58:00|265.31|262.43|265.31|262.43|265.31|262.43|265.31|262.43|0
1649955490000|2022-04-14 16:58:10|265.43|262.55|265.18|262.3|265.43|262.55|265.18|262.3|0
1649955510000|2022-04-14 16:58:30|265.31|262.43|265.43|262.55|265.43|262.55|265.31|262.43|0
1649955520000|2022-04-14 16:58:40|265.55|262.67|265.92|263.04|266.04|263.16|265.55|262.67|0
1649955530000|2022-04-14 16:58:50|266.04|263.16|266.04|263.16|266.17|263.29|266.04|263.16|0
1649955540000|2022-04-14 16:59:00|266.17|263.29|266.17|263.29|266.29|263.41|266.17|263.29|0
1649955550000|2022-04-14 16:59:10|266.29|263.41|266.54|263.66|266.54|263.66|266.29|263.41|0
1649955560000|2022-04-14 16:59:20|266.66|263.78|266.66|263.78|266.66|263.78|266.66|263.78|0
1649955570000|2022-04-14 16:59:30|266.41|263.53|266.29|263.41|266.41|263.53|266.29|263.41|0
1649955580000|2022-04-14 16:59:40|266.17|263.29|266.41|263.53|266.66|263.78|266.17|263.29|0
1649955590000|2022-04-14 16:59:50|266.54|263.66|266.41|263.53|266.54|263.66|266.41|263.53|0
1649955600000|2022-04-14 17:00:00|266.54|263.66|266.91|264.03|267.16|264.28|266.54|263.66|0
1649955610000|2022-04-14 17:00:10|267.16|264.28|266.91|264.03|267.16|264.28|266.91|264.03|0
1649955620000|2022-04-14 17:00:20|266.78|263.9|266.66|263.78|266.91|264.03|266.66|263.78|0
1649955630000|2022-04-14 17:00:30|266.54|263.66|266.66|263.78|266.66|263.78|266.54|263.66|0
1649955640000|2022-04-14 17:00:40|266.54|263.66|266.17|263.29|266.54|263.66|266.17|263.29|0
1649955650000|2022-04-14 17:00:50|266.29|263.41|266.29|263.41|266.29|263.41|266.29|263.41|0
1649955660000|2022-04-14 17:01:00|266.17|263.29|265.8|262.92|266.17|263.29|265.8|262.92|0
1649955670000|2022-04-14 17:01:10|266.04|263.16|266.29|263.41|266.29|263.41|266.04|263.16|0
1649955680000|2022-04-14 17:01:20|266.17|263.29|266.17|263.29|266.17|263.29|266.17|263.29|0
1649955690000|2022-04-14 17:01:30|266.29|263.41|266.29|263.41|266.29|263.41|266.29|263.41|0
1649955700000|2022-04-14 17:01:40|266.41|263.53|266.41|263.53|266.41|263.53|266.41|263.53|0
1649955710000|2022-04-14 17:01:50|266.66|263.78|266.54|263.66|266.78|263.9|266.54|263.66|0
1649955720000|2022-04-14 17:02:00|266.78|263.9|267.03|264.15|267.03|264.15|266.78|263.9|0
1649955730000|2022-04-14 17:02:10|267.15|264.27|267.03|264.15|267.15|264.27|267.03|264.15|0
1649955740000|2022-04-14 17:02:20|267.15|264.27|266.66|263.78|267.15|264.27|266.66|263.78|0
1649955750000|2022-04-14 17:02:30|266.54|263.66|266.29|263.41|266.54|263.66|266.29|263.41|0
1649955760000|2022-04-14 17:02:40|266.41|263.53|266.41|263.53|266.41|263.53|266.41|263.53|0
1649955770000|2022-04-14 17:02:50|266.29|263.41|266.78|263.9|266.78|263.9|266.29|263.41|0
1649955780000|2022-04-14 17:03:00|266.66|263.78|267.03|264.15|267.03|264.15|266.66|263.78|0
1649955790000|2022-04-14 17:03:10|266.91|264.03|266.91|264.03|266.91|264.03|266.91|264.03|0
1649955800000|2022-04-14 17:03:20|267.03|264.15|266.78|263.9|267.03|264.15|266.78|263.9|0
1649955810000|2022-04-14 17:03:30|267.15|264.27|267.03|264.15|267.15|264.27|267.03|264.15|0
1649955820000|2022-04-14 17:03:40|267.15|264.27|267.28|264.4|267.4|264.52|267.15|264.27|0
1649955830000|2022-04-14 17:03:50|267.4|264.52|267.4|264.52|267.4|264.52|267.4|264.52|0
1649955840000|2022-04-14 17:04:00|267.03|264.15|267.28|264.4|267.28|264.4|267.03|264.15|0
1649955850000|2022-04-14 17:04:10|267.03|264.15|267.15|264.27|267.15|264.27|267.03|264.15|0
1649955860000|2022-04-14 17:04:20|267.28|264.4|267.15|264.27|267.28|264.4|267.15|264.27|0
1649955870000|2022-04-14 17:04:30|267.03|264.15|266.47|263.59|267.03|264.15|266.47|263.59|0
1649955880000|2022-04-14 17:04:40|266.54|263.66|266.41|263.53|266.54|263.66|266.41|263.53|0
1649955890000|2022-04-14 17:04:50|266.54|263.66|266.41|263.53|266.54|263.66|266.41|263.53|0
1649955900000|2022-04-14 17:05:00|266.29|263.41|266.41|263.53|266.54|263.66|266.29|263.41|0
1649955910000|2022-04-14 17:05:10|266.29|263.41|266.29|263.41|266.29|263.41|266.22|263.34|0
1649955920000|2022-04-14 17:05:20|266.41|263.53|266.54|263.66|266.54|263.66|266.41|263.53|0
1649955930000|2022-04-14 17:05:30|266.41|263.53|266.29|263.41|266.54|263.66|266.29|263.41|0
1649955940000|2022-04-14 17:05:40|266.16|263.28|266.16|263.28|266.16|263.28|266.16|263.28|0
1649955950000|2022-04-14 17:05:50|266.04|263.16|265.79|262.91|266.04|263.16|265.79|262.91|0
1649955960000|2022-04-14 17:06:00|265.67|262.79|265.3|262.42|265.67|262.79|265.18|262.3|0
1649955970000|2022-04-14 17:06:10|265.18|262.3|265.18|262.3|265.3|262.42|265.18|262.3|0
1649955980000|2022-04-14 17:06:20|265.06|262.18|265.43|262.55|265.43|262.55|265.06|262.18|0
1649955990000|2022-04-14 17:06:30|265.67|262.79|265.67|262.79|265.79|262.91|265.67|262.79|0
1649956000000|2022-04-14 17:06:40|265.79|262.91|265.3|262.42|265.79|262.91|265.06|262.18|0
1649956010000|2022-04-14 17:06:50|265.42|262.54|265.3|262.42|265.42|262.54|265.18|262.3|0
1649956020000|2022-04-14 17:07:00|265.18|262.3|265.3|262.42|265.3|262.42|265.11|262.23|0
1649956030000|2022-04-14 17:07:10|265.18|262.3|265.06|262.18|265.42|262.54|265.06|262.18|0
1649956040000|2022-04-14 17:07:20|265.18|262.3|265.42|262.54|265.42|262.54|265.18|262.3|0
1649956050000|2022-04-14 17:07:30|265.55|262.67|265.67|262.79|265.67|262.79|265.55|262.67|0
1649956060000|2022-04-14 17:07:40|265.79|262.91|265.67|262.79|265.79|262.91|265.67|262.79|0
1649956070000|2022-04-14 17:07:50|265.79|262.91|265.79|262.91|265.79|262.91|265.79|262.91|0
1649956080000|2022-04-14 17:08:00|265.92|263.04|265.79|262.91|265.92|263.04|265.79|262.91|0
1649956090000|2022-04-14 17:08:10|265.67|262.79|265.67|262.79|265.67|262.79|265.67|262.79|0
1649956100000|2022-04-14 17:08:20|265.42|262.54|265.42|262.54|265.42|262.54|265.42|262.54|0
1649956110000|2022-04-14 17:08:30|265.55|262.67|265.3|262.42|265.55|262.67|265.3|262.42|0
1649956120000|2022-04-14 17:08:40|265.18|262.3|265.3|262.42|265.3|262.42|265.18|262.3|0
1649956130000|2022-04-14 17:08:50|265.18|262.3|265.18|262.3|265.18|262.3|265.18|262.3|0
1649956140000|2022-04-14 17:09:00|265.3|262.42|265.18|262.3|265.3|262.42|265.18|262.3|0
1649956150000|2022-04-14 17:09:10|265.05|262.17|264.93|262.05|265.05|262.17|264.81|261.93|0
1649956160000|2022-04-14 17:09:20|265.05|262.17|265.05|262.17|265.05|262.17|265.05|262.17|0
1649956170000|2022-04-14 17:09:30|265.18|262.3|265.42|262.54|265.42|262.54|265.18|262.3|0
1649956180000|2022-04-14 17:09:40|265.3|262.42|265.3|262.42|265.42|262.54|265.3|262.42|0
1649956190000|2022-04-14 17:09:50|265.18|262.3|265.3|262.42|265.3|262.42|265.18|262.3|0
1649956200000|2022-04-14 17:10:00|265.24|262.36|265.18|262.3|265.24|262.36|265.18|262.3|0
1649956210000|2022-04-14 17:10:10|265.05|262.17|265.36|262.48|265.36|262.48|265.05|262.17|0
1649956220000|2022-04-14 17:10:20|265.42|262.54|265.55|262.67|265.55|262.67|265.3|262.42|0
1649956230000|2022-04-14 17:10:30|265.79|262.91|265.67|262.79|265.92|263.04|265.67|262.79|0
1649956240000|2022-04-14 17:10:40|265.55|262.67|265.42|262.54|265.55|262.67|265.42|262.54|0
1649956250000|2022-04-14 17:10:50|265.55|262.67|265.55|262.67|265.55|262.67|265.55|262.67|0
1649956260000|2022-04-14 17:11:00|265.67|262.79|265.67|262.79|265.67|262.79|265.67|262.79|0
1649956270000|2022-04-14 17:11:10|265.79|262.91|265.73|262.85|265.79|262.91|265.73|262.85|0
1649956280000|2022-04-14 17:11:20|265.67|262.79|265.67|262.79|265.79|262.91|265.67|262.79|0
1649956290000|2022-04-14 17:11:30|265.55|262.67|265.79|262.91|265.79|262.91|265.55|262.67|0
1649956300000|2022-04-14 17:11:40|265.92|263.04|266.16|263.28|266.16|263.28|265.92|263.04|0
1649956310000|2022-04-14 17:11:50|266.41|263.53|266.41|263.53|266.41|263.53|266.41|263.53|0
1649956320000|2022-04-14 17:12:00|266.29|263.41|266.78|263.9|266.78|263.9|266.29|263.41|0
1649956330000|2022-04-14 17:12:10|266.53|263.65|266.41|263.53|266.53|263.65|266.29|263.41|0
1649956340000|2022-04-14 17:12:20|266.53|263.65|266.78|263.9|266.78|263.9|266.53|263.65|0
1649956350000|2022-04-14 17:12:30|266.72|263.84|266.78|263.9|266.84|263.96|266.72|263.84|0
1649956360000|2022-04-14 17:12:40|267.03|264.15|266.9|264.02|267.03|264.15|266.9|264.02|0
1649956370000|2022-04-14 17:12:50|267.03|264.15|267.03|264.15|267.15|264.27|267.03|264.15|0
1649956380000|2022-04-14 17:13:00|266.9|264.02|266.9|264.02|266.9|264.02|266.78|263.9|0
1649956390000|2022-04-14 17:13:10|266.78|263.9|266.78|263.9|266.78|263.9|266.66|263.78|0
1649956400000|2022-04-14 17:13:20|266.66|263.78|266.29|263.41|266.66|263.78|266.29|263.41|0
1649956410000|2022-04-14 17:13:30|265.79|262.91|265.91|263.03|265.91|263.03|265.67|262.79|0
1649956420000|2022-04-14 17:13:40|265.79|262.91|265.67|262.79|265.79|262.91|265.55|262.67|0
1649956430000|2022-04-14 17:13:50|265.55|262.67|265.67|262.79|265.67|262.79|265.55|262.67|0
1649956440000|2022-04-14 17:14:00|265.55|262.67|265.67|262.79|265.79|262.91|265.55|262.67|0
1649956450000|2022-04-14 17:14:10|265.55|262.67|265.54|262.66|265.67|262.79|265.54|262.66|0
1649956460000|2022-04-14 17:14:20|265.18|262.3|265.18|262.3|265.3|262.42|265.18|262.3|0
1649956470000|2022-04-14 17:14:30|264.93|262.05|264.81|261.93|264.93|262.05|264.81|261.93|0
1649956480000|2022-04-14 17:14:40|264.93|262.05|265.18|262.3|265.18|262.3|264.93|262.05|0
1649956490000|2022-04-14 17:14:50|265.3|262.42|264.93|262.05|265.3|262.42|264.93|262.05|0
1649956500000|2022-04-14 17:15:00|265.3|262.42|265.3|262.42|265.3|262.42|265.18|262.3|0
1649956510000|2022-04-14 17:15:10|265.54|262.66|265.3|262.42|265.54|262.66|265.3|262.42|0
1649956520000|2022-04-14 17:15:20|265.42|262.54|265.42|262.54|265.42|262.54|265.42|262.54|0
1649956530000|2022-04-14 17:15:30|265.54|262.66|265.67|262.79|265.67|262.79|265.42|262.54|0
1649956540000|2022-04-14 17:15:40|265.54|262.66|265.17|262.29|265.54|262.66|265.17|262.29|0
1649956550000|2022-04-14 17:15:50|264.81|261.93|264.68|261.8|264.93|262.05|264.68|261.8|0
1649956560000|2022-04-14 17:16:00|264.81|261.93|264.68|261.8|264.81|261.93|264.68|261.8|0
1649956570000|2022-04-14 17:16:10|264.56|261.68|264.44|261.56|264.56|261.68|264.31|261.43|0
1649956580000|2022-04-14 17:16:20|264.31|261.43|264.56|261.68|264.56|261.68|264.31|261.43|0
1649956590000|2022-04-14 17:16:30|264.44|261.56|264.74|261.86|264.74|261.86|264.44|261.56|0
1649956600000|2022-04-14 17:16:40|264.81|261.93|265.17|262.29|265.17|262.29|264.81|261.93|0
1649956610000|2022-04-14 17:16:50|265.05|262.17|265.05|262.17|265.05|262.17|265.05|262.17|0
1649956620000|2022-04-14 17:17:00|264.93|262.05|265.05|262.17|265.05|262.17|264.93|262.05|0
1649956630000|2022-04-14 17:17:10|265.3|262.42|265.79|262.91|265.79|262.91|265.3|262.42|0
1649956640000|2022-04-14 17:17:20|265.67|262.79|265.54|262.66|265.73|262.85|265.54|262.66|0
1649956650000|2022-04-14 17:17:30|265.67|262.79|265.79|262.91|265.91|263.03|265.67|262.79|0
1649956660000|2022-04-14 17:17:40|266.04|263.16|266.04|263.16|266.04|263.16|266.04|263.16|0
1649956670000|2022-04-14 17:17:50|265.91|263.03|265.79|262.91|265.91|263.03|265.79|262.91|0
1649956680000|2022-04-14 17:18:00|265.73|262.85|265.67|262.79|265.79|262.91|265.67|262.79|0
1649956690000|2022-04-14 17:18:10|266.04|263.16|266.16|263.28|266.16|263.28|265.91|263.03|0
1649956700000|2022-04-14 17:18:20|266.04|263.16|265.91|263.03|266.04|263.16|265.73|262.85|0
1649956710000|2022-04-14 17:18:30|266.04|263.16|265.67|262.79|266.04|263.16|265.67|262.79|0
1649956720000|2022-04-14 17:18:40|265.79|262.91|265.79|262.91|265.79|262.91|265.79|262.91|0
1649956730000|2022-04-14 17:18:50|266.16|263.28|265.67|262.79|266.16|263.28|265.67|262.79|0
1649956740000|2022-04-14 17:19:00|265.54|262.66|265.54|262.66|265.54|262.66|265.42|262.54|0
1649956750000|2022-04-14 17:19:10|265.3|262.42|265.42|262.54|265.42|262.54|265.3|262.42|0
1649956760000|2022-04-14 17:19:20|265.3|262.42|265.05|262.17|265.3|262.42|265.05|262.17|0
1649956770000|2022-04-14 17:19:30|264.8|261.92|264.93|262.05|264.93|262.05|264.68|261.8|0
1649956780000|2022-04-14 17:19:40|264.8|261.92|265.17|262.29|265.3|262.42|264.8|261.92|0
1649956790000|2022-04-14 17:19:50|265.05|262.17|264.8|261.92|265.05|262.17|264.8|261.92|0
1649956800000|2022-04-14 17:20:00|264.68|261.8|265.05|262.17|265.05|262.17|264.68|261.8|0
1649956810000|2022-04-14 17:20:10|264.93|262.05|265.17|262.29|265.23|262.35|264.93|262.05|0
1649956820000|2022-04-14 17:20:20|264.93|262.05|265.54|262.66|265.54|262.66|264.93|262.05|0
1649956830000|2022-04-14 17:20:30|265.42|262.54|265.67|262.79|265.67|262.79|265.42|262.54|0
1649956840000|2022-04-14 17:20:40|265.42|262.54|265.54|262.66|265.54|262.66|265.42|262.54|0
1649956850000|2022-04-14 17:20:50|265.67|262.79|265.54|262.66|265.79|262.91|265.54|262.66|0
1649956860000|2022-04-14 17:21:00|265.67|262.79|265.67|262.79|265.67|262.79|265.54|262.66|0
1649956870000|2022-04-14 17:21:10|265.79|262.91|265.42|262.54|265.79|262.91|265.42|262.54|0
1649956880000|2022-04-14 17:21:20|265.54|262.66|265.17|262.29|265.54|262.66|265.17|262.29|0
1649956890000|2022-04-14 17:21:30|265.05|262.17|264.93|262.05|265.05|262.17|264.8|261.92|0
1649956900000|2022-04-14 17:21:40|264.8|261.92|265.05|262.17|265.05|262.17|264.8|261.92|0
1649956910000|2022-04-14 17:21:50|265.17|262.29|265.17|262.29|265.3|262.42|265.17|262.29|0
1649956920000|2022-04-14 17:22:00|265.05|262.17|265.3|262.42|265.3|262.42|265.05|262.17|0
1649956930000|2022-04-14 17:22:10|265.54|262.66|265.54|262.66|265.54|262.66|265.42|262.54|0
1649956940000|2022-04-14 17:22:20|265.42|262.54|265.48|262.6|265.48|262.6|265.42|262.54|0
1649956950000|2022-04-14 17:22:30|265.54|262.66|265.66|262.78|265.79|262.91|265.54|262.66|0
1649956960000|2022-04-14 17:22:40|265.54|262.66|265.66|262.78|265.66|262.78|265.54|262.66|0
1649956970000|2022-04-14 17:22:50|265.42|262.54|265.66|262.78|265.66|262.78|265.42|262.54|0
1649956980000|2022-04-14 17:23:00|265.54|262.66|265.66|262.78|265.66|262.78|265.54|262.66|0
1649956990000|2022-04-14 17:23:10|265.54|262.66|265.79|262.91|265.79|262.91|265.54|262.66|0
1649957000000|2022-04-14 17:23:20|265.66|262.78|265.54|262.66|265.66|262.78|265.54|262.66|0
1649957010000|2022-04-14 17:23:30|265.42|262.54|265.42|262.54|265.42|262.54|265.42|262.54|0
1649957020000|2022-04-14 17:23:40|265.54|262.66|265.66|262.78|265.66|262.78|265.54|262.66|0
1649957030000|2022-04-14 17:23:50|265.54|262.66|265.79|262.91|265.79|262.91|265.54|262.66|0
1649957040000|2022-04-14 17:24:00|265.66|262.78|265.91|263.03|265.91|263.03|265.66|262.78|0
1649957050000|2022-04-14 17:24:10|266.03|263.15|265.91|263.03|266.03|263.15|265.91|263.03|0
1649957060000|2022-04-14 17:24:20|265.66|262.78|265.66|262.78|265.66|262.78|265.66|262.78|0
1649957070000|2022-04-14 17:24:30|265.54|262.66|265.42|262.54|265.54|262.66|265.42|262.54|0
1649957080000|2022-04-14 17:24:40|265.17|262.29|265.29|262.41|265.29|262.41|265.17|262.29|0
1649957090000|2022-04-14 17:24:50|265.17|262.29|265.54|262.66|265.54|262.66|265.17|262.29|0
1649957100000|2022-04-14 17:25:00|265.91|263.03|265.91|263.03|266.03|263.15|265.91|263.03|0
1649957110000|2022-04-14 17:25:10|266.34|263.46|266.16|263.28|266.34|263.46|266.16|263.28|0
1649957120000|2022-04-14 17:25:20|266.03|263.15|266.03|263.15|266.03|263.15|265.91|263.03|0
1649957130000|2022-04-14 17:25:30|265.66|262.78|265.91|263.03|265.91|263.03|265.66|262.78|0
1649957140000|2022-04-14 17:25:40|265.79|262.91|265.54|262.66|265.79|262.91|265.54|262.66|0
1649957150000|2022-04-14 17:25:50|265.79|262.91|265.66|262.78|265.79|262.91|265.66|262.78|0
1649957160000|2022-04-14 17:26:00|265.79|262.91|265.79|262.91|265.91|263.03|265.66|262.78|0
1649957170000|2022-04-14 17:26:10|265.66|262.78|265.79|262.91|265.79|262.91|265.66|262.78|0
1649957180000|2022-04-14 17:26:20|265.91|263.03|265.66|262.78|265.91|263.03|265.66|262.78|0
1649957190000|2022-04-14 17:26:30|265.79|262.91|265.72|262.84|265.79|262.91|265.66|262.78|0
1649957200000|2022-04-14 17:26:40|265.66|262.78|265.6|262.72|265.66|262.78|265.54|262.66|0
1649957210000|2022-04-14 17:26:50|265.79|262.91|265.79|262.91|265.79|262.91|265.66|262.78|0
1649957220000|2022-04-14 17:27:00|265.54|262.66|265.66|262.78|265.66|262.78|265.54|262.66|0
1649957230000|2022-04-14 17:27:10|265.54|262.66|265.29|262.41|265.54|262.66|265.29|262.41|0
1649957240000|2022-04-14 17:27:20|265.54|262.66|265.54|262.66|265.66|262.78|265.54|262.66|0
1649957250000|2022-04-14 17:27:30|265.42|262.54|265.29|262.41|265.42|262.54|265.29|262.41|0
1649957260000|2022-04-14 17:27:40|265.17|262.29|265.54|262.66|265.54|262.66|265.17|262.29|0
1649957270000|2022-04-14 17:27:50|265.42|262.54|265.79|262.91|265.79|262.91|265.42|262.54|0
1649957280000|2022-04-14 17:28:00|265.66|262.78|265.54|262.66|265.66|262.78|265.54|262.66|0
1649957290000|2022-04-14 17:28:10|265.66|262.78|265.66|262.78|265.79|262.91|265.66|262.78|0
1649957300000|2022-04-14 17:28:20|265.54|262.66|265.42|262.54|265.54|262.66|265.42|262.54|0
1649957310000|2022-04-14 17:28:30|265.72|262.84|265.91|263.03|265.91|263.03|265.72|262.84|0
1649957320000|2022-04-14 17:28:40|266.03|263.15|265.91|263.03|266.03|263.15|265.91|263.03|0
1649957330000|2022-04-14 17:28:50|265.79|262.91|265.66|262.78|265.79|262.91|265.66|262.78|0
1649957340000|2022-04-14 17:29:00|265.54|262.66|265.66|262.78|265.66|262.78|265.54|262.66|0
1649957350000|2022-04-14 17:29:10|265.79|262.91|265.84|262.96|265.91|263.03|265.79|262.91|0
1649957360000|2022-04-14 17:29:20|266.03|263.15|265.79|262.91|266.03|263.15|265.79|262.91|0
1649957370000|2022-04-14 17:29:30|265.78|262.9|265.91|263.03|265.91|263.03|265.78|262.9|0
1649957380000|2022-04-14 17:29:40|265.97|263.09|266.03|263.15|266.03|263.15|265.91|263.03|0
1649957400000|2022-04-14 17:30:00|266.09|263.21|266.03|263.15|266.09|263.21|265.91|263.03|0
1649957410000|2022-04-14 17:30:10|266.15|263.27|266.52|263.64|266.52|263.64|266.15|263.27|0
1649957420000|2022-04-14 17:30:20|266.58|263.7|266.52|263.64|266.58|263.7|266.4|263.52|0
1649957430000|2022-04-14 17:30:30|266.65|263.77|266.28|263.4|266.65|263.77|266.28|263.4|0
1649957440000|2022-04-14 17:30:40|265.91|263.03|265.91|263.03|265.91|263.03|265.91|263.03|0
1649957450000|2022-04-14 17:30:50|265.78|262.9|265.66|262.78|265.78|262.9|265.66|262.78|0
1649957460000|2022-04-14 17:31:00|265.78|262.9|266.28|263.4|266.28|263.4|265.78|262.9|0
1649957470000|2022-04-14 17:31:10|266.4|263.52|266.15|263.27|266.52|263.64|266.15|263.27|0
1649957480000|2022-04-14 17:31:20|266.09|263.21|266.15|263.27|266.28|263.4|266.03|263.15|0
1649957490000|2022-04-14 17:31:30|266.03|263.15|266.4|263.52|266.4|263.52|266.03|263.15|0
1649957500000|2022-04-14 17:31:40|266.52|263.64|266.52|263.64|266.52|263.64|266.52|263.64|0
1649957510000|2022-04-14 17:31:50|266.4|263.52|266.52|263.64|266.52|263.64|266.4|263.52|0
1649957520000|2022-04-14 17:32:00|266.4|263.52|266.52|263.64|266.52|263.64|266.28|263.4|0
1649957530000|2022-04-14 17:32:10|266.77|263.89|266.65|263.77|266.77|263.89|266.65|263.77|0
1649957540000|2022-04-14 17:32:20|266.77|263.89|267.02|264.14|267.02|264.14|266.77|263.89|0
1649957550000|2022-04-14 17:32:30|266.89|264.01|267.02|264.14|267.02|264.14|266.89|264.01|0
1649957560000|2022-04-14 17:32:40|266.89|264.01|267.02|264.14|267.02|264.14|266.89|264.01|0
1649957570000|2022-04-14 17:32:50|266.89|264.01|267.08|264.2|267.08|264.2|266.89|264.01|0
1649957580000|2022-04-14 17:33:00|267.14|264.26|267.14|264.26|267.14|264.26|267.02|264.14|0
1649957600000|2022-04-14 17:33:20|267.26|264.38|267.08|264.2|267.26|264.38|267.02|264.14|0
1649957610000|2022-04-14 17:33:30|267.02|264.14|267.14|264.26|267.14|264.26|267.02|264.14|0
1649957620000|2022-04-14 17:33:40|267.02|264.14|267.14|264.26|267.14|264.26|267.02|264.14|0
1649957630000|2022-04-14 17:33:50|267.26|264.38|267.39|264.51|267.39|264.51|267.26|264.38|0
1649957640000|2022-04-14 17:34:00|267.14|264.26|267.02|264.14|267.14|264.26|267.02|264.14|0
1649957650000|2022-04-14 17:34:10|266.89|264.01|266.77|263.89|266.89|264.01|266.77|263.89|0
1649957660000|2022-04-14 17:34:20|266.52|263.64|266.89|264.01|266.89|264.01|266.52|263.64|0
1649957670000|2022-04-14 17:34:30|266.77|263.89|266.65|263.77|266.89|264.01|266.65|263.77|0
1649957680000|2022-04-14 17:34:40|266.89|264.01|267.02|264.14|267.02|264.14|266.77|263.89|0
1649957690000|2022-04-14 17:34:50|267.08|264.2|267.02|264.14|267.08|264.2|267.02|264.14|0
1649957700000|2022-04-14 17:35:00|267.14|264.26|267.26|264.38|267.26|264.38|267.14|264.26|0
1649957710000|2022-04-14 17:35:10|267.14|264.26|267.39|264.51|267.39|264.51|267.14|264.26|0
1649957720000|2022-04-14 17:35:20|267.88|265|267.76|264.88|267.88|265|267.76|264.88|0
1649957730000|2022-04-14 17:35:30|268.01|265.13|268.25|265.37|268.25|265.37|267.88|265|0
1649957740000|2022-04-14 17:35:40|268.38|265.5|268.13|265.25|268.38|265.5|268.13|265.25|0
1649957750000|2022-04-14 17:35:50|267.88|265|267.88|265|268.01|265.13|267.88|265|0
1649957760000|2022-04-14 17:36:00|267.76|264.88|267.88|265|268.01|265.13|267.76|264.88|0
1649957770000|2022-04-14 17:36:10|267.94|265.06|268.01|265.13|268.01|265.13|267.88|265|0
1649957780000|2022-04-14 17:36:20|267.88|265|268.01|265.13|268.01|265.13|267.88|265|0
1649957790000|2022-04-14 17:36:30|267.76|264.88|267.88|265|268.01|265.13|267.76|264.88|0
1649957800000|2022-04-14 17:36:40|268.01|265.13|268.25|265.37|268.25|265.37|268.01|265.13|0
1649957810000|2022-04-14 17:36:50|268.38|265.5|268.38|265.5|268.38|265.5|268.25|265.37|0
1649957820000|2022-04-14 17:37:00|268.25|265.37|268.25|265.37|268.25|265.37|268.13|265.25|0
1649957830000|2022-04-14 17:37:10|268.13|265.25|268.19|265.31|268.19|265.31|268.07|265.19|0
1649957840000|2022-04-14 17:37:20|268.25|265.37|268.38|265.5|268.38|265.5|268.25|265.37|0
1649957850000|2022-04-14 17:37:30|268.25|265.37|268.13|265.25|268.25|265.37|268.13|265.25|0
1649957860000|2022-04-14 17:37:40|268.01|265.13|268.13|265.25|268.13|265.25|268.01|265.13|0
1649957870000|2022-04-14 17:37:50|268.25|265.37|268.25|265.37|268.25|265.37|268.25|265.37|0
1649957880000|2022-04-14 17:38:00|268.13|265.25|268.01|265.13|268.25|265.37|268.01|265.13|0
1649957890000|2022-04-14 17:38:10|267.88|265|267.88|265|267.88|265|267.88|265|0
1649957900000|2022-04-14 17:38:20|267.82|264.94|267.63|264.75|267.82|264.94|267.63|264.75|0
1649957910000|2022-04-14 17:38:30|267.76|264.88|267.88|265|267.88|265|267.76|264.88|0
1649957920000|2022-04-14 17:38:40|267.76|264.88|267.88|265|267.88|265|267.76|264.88|0
1649957930000|2022-04-14 17:38:50|267.76|264.88|267.76|264.88|267.76|264.88|267.63|264.75|0
1649957940000|2022-04-14 17:39:00|267.63|264.75|267.63|264.75|267.69|264.81|267.63|264.75|0
1649957950000|2022-04-14 17:39:10|267.76|264.88|267.76|264.88|267.76|264.88|267.69|264.81|0
1649957960000|2022-04-14 17:39:20|267.88|265|267.88|265|268|265.12|267.88|265|0
1649957970000|2022-04-14 17:39:30|267.76|264.88|267.26|264.38|267.76|264.88|267.26|264.38|0
1649957980000|2022-04-14 17:39:40|267.14|264.26|267.14|264.26|267.14|264.26|267.14|264.26|0
1649957990000|2022-04-14 17:39:50|267.26|264.38|267.39|264.51|267.39|264.51|267.26|264.38|0
1649958000000|2022-04-14 17:40:00|267.45|264.57|267.39|264.51|267.45|264.57|267.39|264.51|0
1649958010000|2022-04-14 17:40:10|267.51|264.63|267.14|264.26|267.51|264.63|267.14|264.26|0
1649958020000|2022-04-14 17:40:20|267.26|264.38|267.26|264.38|267.26|264.38|267.26|264.38|0
1649958030000|2022-04-14 17:40:30|267.39|264.51|267.26|264.38|267.39|264.51|267.2|264.32|0
1649958040000|2022-04-14 17:40:40|267.51|264.63|267.51|264.63|267.51|264.63|267.51|264.63|0
1649958050000|2022-04-14 17:40:50|267.39|264.51|267.63|264.75|267.63|264.75|267.39|264.51|0
1649958060000|2022-04-14 17:41:00|267.88|265|267.69|264.81|267.88|265|267.63|264.75|0
1649958070000|2022-04-14 17:41:10|267.63|264.75|267.39|264.51|267.63|264.75|267.26|264.38|0
1649958080000|2022-04-14 17:41:20|267.51|264.63|267.76|264.88|267.76|264.88|267.51|264.63|0
1649958090000|2022-04-14 17:41:30|267.63|264.75|267.63|264.75|267.63|264.75|267.63|264.75|0
1649958100000|2022-04-14 17:41:40|267.76|264.88|267.63|264.75|267.76|264.88|267.51|264.63|0
1649958110000|2022-04-14 17:41:50|267.51|264.63|267.76|264.88|267.88|265|267.51|264.63|0
1649958120000|2022-04-14 17:42:00|268|265.12|268|265.12|268|265.12|268|265.12|0
1649958130000|2022-04-14 17:42:10|268.13|265.25|268.62|265.74|268.62|265.74|268.13|265.25|0
1649958140000|2022-04-14 17:42:20|268.5|265.62|268.38|265.5|268.5|265.62|268.38|265.5|0
1649958150000|2022-04-14 17:42:30|268.25|265.37|268.13|265.25|268.25|265.37|268.13|265.25|0
1649958160000|2022-04-14 17:42:40|268.25|265.37|268.5|265.62|268.5|265.62|268.25|265.37|0
1649958170000|2022-04-14 17:42:50|268.62|265.74|268.38|265.5|268.62|265.74|268.38|265.5|0
1649958180000|2022-04-14 17:43:00|268.5|265.62|268.75|265.87|268.75|265.87|268.5|265.62|0
1649958190000|2022-04-14 17:43:10|268.62|265.74|268.75|265.87|268.75|265.87|268.62|265.74|0
1649958200000|2022-04-14 17:43:20|268.87|265.99|268.87|265.99|268.87|265.99|268.87|265.99|0
1649958210000|2022-04-14 17:43:30|268.99|266.11|269.37|266.49|269.37|266.49|268.99|266.11|0
1649958220000|2022-04-14 17:43:40|269.49|266.61|269.37|266.49|269.49|266.61|269.37|266.49|0
1649958230000|2022-04-14 17:43:50|269.49|266.61|269.37|266.49|269.49|266.61|269.37|266.49|0
1649958240000|2022-04-14 17:44:00|269.62|266.74|269.62|266.74|269.62|266.74|269.49|266.61|0
1649958250000|2022-04-14 17:44:10|269.49|266.61|269.49|266.61|269.49|266.61|269.49|266.61|0
1649958260000|2022-04-14 17:44:20|269.62|266.74|269.37|266.49|269.62|266.74|269.37|266.49|0
1649958270000|2022-04-14 17:44:30|269.62|266.74|269.68|266.8|269.74|266.86|269.62|266.74|0
1649958280000|2022-04-14 17:44:40|269.62|266.74|269.62|266.74|269.74|266.86|269.62|266.74|0
1649958290000|2022-04-14 17:44:50|269.49|266.61|269.24|266.36|269.49|266.61|269.24|266.36|0
1649958300000|2022-04-14 17:45:00|269.49|266.61|269.62|266.74|269.74|266.86|269.37|266.49|0
1649958310000|2022-04-14 17:45:10|269.49|266.61|269.74|266.86|269.74|266.86|269.49|266.61|0
1649958320000|2022-04-14 17:45:20|269.99|267.11|270.36|267.48|270.36|267.48|269.99|267.11|0
1649958330000|2022-04-14 17:45:30|270.24|267.36|269.99|267.11|270.24|267.36|269.99|267.11|0
1649958340000|2022-04-14 17:45:40|269.74|266.86|269.74|266.86|269.74|266.86|269.62|266.74|0
1649958350000|2022-04-14 17:45:50|269.86|266.98|270.11|267.23|270.11|267.23|269.86|266.98|0
1649958360000|2022-04-14 17:46:00|270.24|267.36|270.36|267.48|270.36|267.48|270.24|267.36|0
1649958370000|2022-04-14 17:46:10|270.24|267.36|270.36|267.48|270.36|267.48|270.24|267.36|0
1649958380000|2022-04-14 17:46:20|270.49|267.61|270.73|267.85|270.73|267.85|270.49|267.61|0
1649958390000|2022-04-14 17:46:30|270.86|267.98|270.86|267.98|270.86|267.98|270.61|267.73|0
1649958400000|2022-04-14 17:46:40|270.98|268.1|270.61|267.73|270.98|268.1|270.61|267.73|0
1649958410000|2022-04-14 17:46:50|270.73|267.85|270.61|267.73|270.73|267.85|270.61|267.73|0
1649958420000|2022-04-14 17:47:00|270.73|267.85|270.49|267.61|270.73|267.85|270.49|267.61|0
1649958430000|2022-04-14 17:47:10|270.73|267.85|270.86|267.98|270.86|267.98|270.73|267.85|0
1649958440000|2022-04-14 17:47:20|270.79|267.91|270.61|267.73|270.86|267.98|270.61|267.73|0
1649958450000|2022-04-14 17:47:30|270.49|267.61|270.61|267.73|270.61|267.73|270.49|267.61|0
1649958460000|2022-04-14 17:47:40|270.49|267.61|270.48|267.6|270.49|267.61|270.48|267.6|0
1649958470000|2022-04-14 17:47:50|270.61|267.73|270.73|267.85|270.73|267.85|270.48|267.6|0
1649958480000|2022-04-14 17:48:00|270.61|267.73|270.86|267.98|270.86|267.98|270.61|267.73|0
1649958490000|2022-04-14 17:48:10|270.79|267.91|270.86|267.98|270.86|267.98|270.73|267.85|0
1649958500000|2022-04-14 17:48:20|270.73|267.85|271.11|268.23|271.11|268.23|270.73|267.85|0
1649958510000|2022-04-14 17:48:30|271.23|268.35|271.23|268.35|271.23|268.35|271.11|268.23|0
1649958520000|2022-04-14 17:48:40|271.11|268.23|271.11|268.23|271.11|268.23|271.11|268.23|0
1649958530000|2022-04-14 17:48:50|271.36|268.48|271.23|268.35|271.36|268.48|271.23|268.35|0
1649958540000|2022-04-14 17:49:00|271.36|268.48|271.23|268.35|271.36|268.48|271.11|268.23|0
1649958550000|2022-04-14 17:49:10|271.11|268.23|271.11|268.23|271.11|268.23|271.11|268.23|0
1649958560000|2022-04-14 17:49:20|270.98|268.1|271.11|268.23|271.23|268.35|270.98|268.1|0
1649958570000|2022-04-14 17:49:30|271.04|268.16|270.86|267.98|271.04|268.16|270.86|267.98|0
1649958580000|2022-04-14 17:49:40|271.11|268.23|271.11|268.23|271.11|268.23|271.11|268.23|0
1649958590000|2022-04-14 17:49:50|271.23|268.35|270.98|268.1|271.23|268.35|270.98|268.1|0
1649958600000|2022-04-14 17:50:00|271.11|268.23|270.98|268.1|271.11|268.23|270.98|268.1|0
1649958610000|2022-04-14 17:50:10|270.86|267.98|270.73|267.85|270.86|267.98|270.73|267.85|0
1649958620000|2022-04-14 17:50:20|270.86|267.98|270.86|267.98|270.86|267.98|270.73|267.85|0
1649958630000|2022-04-14 17:50:30|270.98|268.1|270.86|267.98|270.98|268.1|270.86|267.98|0
1649958640000|2022-04-14 17:50:40|270.98|268.1|270.98|268.1|271.17|268.29|270.98|268.1|0
1649958650000|2022-04-14 17:50:50|270.86|267.98|270.86|267.98|270.86|267.98|270.86|267.98|0
1649958660000|2022-04-14 17:51:00|270.73|267.85|270.86|267.98|270.86|267.98|270.61|267.73|0
1649958670000|2022-04-14 17:51:10|270.73|267.85|270.61|267.73|270.73|267.85|270.61|267.73|0
1649958680000|2022-04-14 17:51:20|270.73|267.85|270.73|267.85|270.73|267.85|270.73|267.85|0
1649958690000|2022-04-14 17:51:30|270.61|267.73|271.23|268.35|271.23|268.35|270.61|267.73|0
1649958700000|2022-04-14 17:51:40|271.36|268.48|271.48|268.6|271.48|268.6|271.36|268.48|0
1649958710000|2022-04-14 17:51:50|271.36|268.48|271.36|268.48|271.36|268.48|271.36|268.48|0
1649958720000|2022-04-14 17:52:00|271.23|268.35|271.61|268.73|271.61|268.73|271.23|268.35|0
1649958730000|2022-04-14 17:52:10|271.48|268.6|271.23|268.35|271.48|268.6|271.23|268.35|0
1649958740000|2022-04-14 17:52:20|271.11|268.23|271.11|268.23|271.11|268.23|271.11|268.23|0
1649958750000|2022-04-14 17:52:30|271.23|268.35|271.11|268.23|271.23|268.35|271.11|268.23|0
1649958760000|2022-04-14 17:52:40|271.23|268.35|270.61|267.73|271.23|268.35|270.61|267.73|0
1649958770000|2022-04-14 17:52:50|270.48|267.6|270.48|267.6|270.61|267.73|270.48|267.6|0
1649958780000|2022-04-14 17:53:00|270.61|267.73|270.36|267.48|270.61|267.73|270.23|267.35|0
1649958790000|2022-04-14 17:53:10|270.23|267.35|270.11|267.23|270.23|267.35|269.98|267.1|0
1649958800000|2022-04-14 17:53:20|270.23|267.35|270.11|267.23|270.23|267.35|270.11|267.23|0
1649958810000|2022-04-14 17:53:30|269.98|267.1|270.11|267.23|270.11|267.23|269.98|267.1|0
1649958820000|2022-04-14 17:53:40|269.98|267.1|270.04|267.16|270.11|267.23|269.98|267.1|0
1649958830000|2022-04-14 17:53:50|270.23|267.35|270.36|267.48|270.36|267.48|270.23|267.35|0
1649958840000|2022-04-14 17:54:00|270.48|267.6|270.17|267.29|270.48|267.6|270.17|267.29|0
1649958850000|2022-04-14 17:54:10|270.23|267.35|270.23|267.35|270.23|267.35|270.11|267.23|0
1649958860000|2022-04-14 17:54:20|270.11|267.23|270.23|267.35|270.23|267.35|270.11|267.23|0
1649958870000|2022-04-14 17:54:30|269.98|267.1|270.11|267.23|270.11|267.23|269.98|267.1|0
1649958880000|2022-04-14 17:54:40|270.23|267.35|270.23|267.35|270.23|267.35|270.17|267.29|0
1649958890000|2022-04-14 17:54:50|270.17|267.29|269.98|267.1|270.23|267.35|269.98|267.1|0
1649958900000|2022-04-14 17:55:00|270.11|267.23|269.98|267.1|270.23|267.35|269.98|267.1|0
1649958910000|2022-04-14 17:55:10|270.11|267.23|270.48|267.6|270.48|267.6|270.11|267.23|0
1649958920000|2022-04-14 17:55:20|270.23|267.35|270.23|267.35|270.23|267.35|270.11|267.23|0
1649958930000|2022-04-14 17:55:30|270.36|267.48|270.11|267.23|270.36|267.48|270.11|267.23|0
1649958940000|2022-04-14 17:55:40|270.23|267.35|270.23|267.35|270.23|267.35|270.17|267.29|0
1649958950000|2022-04-14 17:55:50|270.36|267.48|270.48|267.6|270.48|267.6|270.36|267.48|0
1649958960000|2022-04-14 17:56:00|270.61|267.73|270.73|267.85|270.73|267.85|270.48|267.6|0
1649958970000|2022-04-14 17:56:10|270.86|267.98|271.23|268.35|271.23|268.35|270.86|267.98|0
1649958980000|2022-04-14 17:56:20|271.1|268.22|271.48|268.6|271.48|268.6|271.1|268.22|0
1649958990000|2022-04-14 17:56:30|271.35|268.47|271.48|268.6|271.48|268.6|271.35|268.47|0
1649959000000|2022-04-14 17:56:40|271.1|268.22|271.1|268.22|271.1|268.22|271.1|268.22|0
1649959010000|2022-04-14 17:56:50|270.98|268.1|271.1|268.22|271.1|268.22|270.98|268.1|0
1649959020000|2022-04-14 17:57:00|271.35|268.47|271.6|268.72|271.6|268.72|271.35|268.47|0
1649959030000|2022-04-14 17:57:10|271.35|268.47|271.1|268.22|271.35|268.47|270.98|268.1|0
1649959040000|2022-04-14 17:57:20|270.98|268.1|271.1|268.22|271.23|268.35|270.98|268.1|0
1649959050000|2022-04-14 17:57:30|271.23|268.35|271.23|268.35|271.23|268.35|271.23|268.35|0
1649959060000|2022-04-14 17:57:40|271.35|268.47|271.23|268.35|271.35|268.47|271.23|268.35|0
1649959070000|2022-04-14 17:57:50|271.1|268.22|271.1|268.22|271.1|268.22|271.1|268.22|0
1649959080000|2022-04-14 17:58:00|270.98|268.1|271.1|268.22|271.1|268.22|270.98|268.1|0
1649959090000|2022-04-14 17:58:10|271.23|268.35|270.85|267.97|271.23|268.35|270.85|267.97|0
1649959100000|2022-04-14 17:58:20|270.73|267.85|270.85|267.97|270.85|267.97|270.73|267.85|0
1649959110000|2022-04-14 17:58:30|270.98|268.1|270.98|268.1|271.1|268.22|270.98|268.1|0
1649959120000|2022-04-14 17:58:40|270.85|267.97|271.48|268.6|271.48|268.6|270.85|267.97|0
1649959130000|2022-04-14 17:58:50|271.35|268.47|271.35|268.47|271.35|268.47|271.23|268.35|0
1649959140000|2022-04-14 17:59:00|271.48|268.6|271.23|268.35|271.48|268.6|271.23|268.35|0
1649959150000|2022-04-14 17:59:10|271.35|268.47|271.35|268.47|271.48|268.6|271.35|268.47|0
1649959160000|2022-04-14 17:59:20|271.73|268.85|271.48|268.6|271.73|268.85|271.48|268.6|0
1649959170000|2022-04-14 17:59:30|271.35|268.47|271.48|268.6|271.48|268.6|271.35|268.47|0
1649959180000|2022-04-14 17:59:40|271.6|268.72|271.6|268.72|271.6|268.72|271.48|268.6|0
1649959190000|2022-04-14 17:59:50|271.73|268.85|272.73|269.85|272.73|269.85|271.73|268.85|0
1649959200000|2022-04-14 18:00:00|272.6|269.72|272.85|269.97|272.85|269.97|272.6|269.72|0
1649959210000|2022-04-14 18:00:10|272.98|270.1|272.85|269.97|272.98|270.1|272.73|269.85|0
1649959220000|2022-04-14 18:00:20|273.04|270.16|273.48|270.6|273.48|270.6|273.04|270.16|0
1649959230000|2022-04-14 18:00:30|273.35|270.47|273.35|270.47|273.48|270.6|273.35|270.47|0
1649959240000|2022-04-14 18:00:40|273.16|270.28|273.1|270.22|273.16|270.28|273.1|270.22|0
1649959250000|2022-04-14 18:00:50|273.23|270.35|273.23|270.35|273.23|270.35|273.23|270.35|0
1649959260000|2022-04-14 18:01:00|272.98|270.1|272.6|269.72|272.98|270.1|272.6|269.72|0
1649959270000|2022-04-14 18:01:10|272.48|269.6|272.73|269.85|272.73|269.85|272.48|269.6|0
1649959280000|2022-04-14 18:01:20|272.85|269.97|272.48|269.6|272.85|269.97|272.48|269.6|0
1649959290000|2022-04-14 18:01:30|272.6|269.72|272.85|269.97|272.85|269.97|272.6|269.72|0
1649959300000|2022-04-14 18:01:40|272.73|269.85|273.1|270.22|273.1|270.22|272.73|269.85|0
1649959310000|2022-04-14 18:01:50|272.98|270.1|273.23|270.35|273.35|270.47|272.98|270.1|0
1649959320000|2022-04-14 18:02:00|273.48|270.6|273.6|270.72|273.6|270.72|273.48|270.6|0
1649959330000|2022-04-14 18:02:10|273.54|270.66|273.48|270.6|273.54|270.66|273.48|270.6|0
1649959340000|2022-04-14 18:02:20|273.54|270.66|273.48|270.6|273.54|270.66|273.48|270.6|0
1649959350000|2022-04-14 18:02:30|273.23|270.35|272.73|269.85|273.23|270.35|272.73|269.85|0
1649959360000|2022-04-14 18:02:40|272.48|269.6|272.6|269.72|272.73|269.85|272.48|269.6|0
1649959380000|2022-04-14 18:03:00|272.85|269.97|272.85|269.97|272.85|269.97|272.85|269.97|0
1649959390000|2022-04-14 18:03:10|272.98|270.1|273.23|270.35|273.23|270.35|272.98|270.1|0
1649959400000|2022-04-14 18:03:20|273.35|270.47|273.23|270.35|273.35|270.47|273.1|270.22|0
1649959410000|2022-04-14 18:03:30|273.29|270.41|273.35|270.47|273.35|270.47|273.29|270.41|0
1649959420000|2022-04-14 18:03:40|273.48|270.6|273.48|270.6|273.48|270.6|273.48|270.6|0
1649959430000|2022-04-14 18:03:50|273.6|270.72|273.6|270.72|273.6|270.72|273.48|270.6|0
1649959440000|2022-04-14 18:04:00|273.73|270.85|273.73|270.85|273.73|270.85|273.73|270.85|0
1649959450000|2022-04-14 18:04:10|273.85|270.97|274.86|271.98|274.86|271.98|273.85|270.97|0
1649959460000|2022-04-14 18:04:20|274.73|271.85|274.86|271.98|274.86|271.98|274.35|271.47|0
1649959470000|2022-04-14 18:04:30|274.98|272.1|274.73|271.85|275.11|272.23|274.73|271.85|0
1649959480000|2022-04-14 18:04:40|274.98|272.1|274.98|272.1|274.98|272.1|274.98|272.1|0
1649959490000|2022-04-14 18:04:50|274.48|271.6|274.6|271.72|274.6|271.72|274.48|271.6|0
1649959500000|2022-04-14 18:05:00|274.73|271.85|274.48|271.6|274.73|271.85|274.48|271.6|0
1649959510000|2022-04-14 18:05:10|274.35|271.47|274.35|271.47|274.48|271.6|274.35|271.47|0
1649959520000|2022-04-14 18:05:20|274.23|271.35|274.1|271.22|274.35|271.47|274.1|271.22|0
1649959530000|2022-04-14 18:05:30|274.23|271.35|274.6|271.72|274.6|271.72|274.23|271.35|0
1649959540000|2022-04-14 18:05:40|274.73|271.85|274.73|271.85|274.86|271.98|274.73|271.85|0
1649959550000|2022-04-14 18:05:50|274.48|271.6|274.23|271.35|274.48|271.6|274.23|271.35|0
1649959560000|2022-04-14 18:06:00|274.35|271.47|274.23|271.35|274.35|271.47|274.1|271.22|0
1649959570000|2022-04-14 18:06:10|274.1|271.22|273.98|271.1|274.1|271.22|273.98|271.1|0
1649959580000|2022-04-14 18:06:20|274.1|271.22|274.1|271.22|274.1|271.22|273.98|271.1|0
1649959590000|2022-04-14 18:06:30|273.98|271.1|274.23|271.35|274.23|271.35|273.98|271.1|0
1649959600000|2022-04-14 18:06:40|274.1|271.22|274.35|271.47|274.35|271.47|274.1|271.22|0
1649959610000|2022-04-14 18:06:50|274.48|271.6|274.6|271.72|274.73|271.85|274.48|271.6|0
1649959620000|2022-04-14 18:07:00|274.48|271.6|274.1|271.22|274.48|271.6|274.1|271.22|0
1649959630000|2022-04-14 18:07:10|274.23|271.35|274.23|271.35|274.23|271.35|274.23|271.35|0
1649959640000|2022-04-14 18:07:20|274.1|271.22|274.35|271.47|274.35|271.47|274.1|271.22|0
1649959650000|2022-04-14 18:07:30|274.48|271.6|274.04|271.16|274.48|271.6|274.04|271.16|0
1649959660000|2022-04-14 18:07:40|273.47|270.59|273.35|270.47|273.47|270.59|273.35|270.47|0
1649959670000|2022-04-14 18:07:50|273.22|270.34|273.22|270.34|273.22|270.34|273.1|270.22|0
1649959680000|2022-04-14 18:08:00|273.35|270.47|273.6|270.72|273.6|270.72|273.35|270.47|0
1649959690000|2022-04-14 18:08:10|273.47|270.59|273.22|270.34|273.47|270.59|273.22|270.34|0
1649959700000|2022-04-14 18:08:20|273.35|270.47|273.16|270.28|273.35|270.47|273.16|270.28|0
1649959710000|2022-04-14 18:08:30|273.22|270.34|273.35|270.47|273.35|270.47|273.22|270.34|0
1649959720000|2022-04-14 18:08:40|273.22|270.34|273.1|270.22|273.22|270.34|273.1|270.22|0
1649959730000|2022-04-14 18:08:50|273.22|270.34|272.85|269.97|273.22|270.34|272.85|269.97|0
1649959740000|2022-04-14 18:09:00|272.72|269.84|272.35|269.47|272.72|269.84|272.35|269.47|0
1649959750000|2022-04-14 18:09:10|272.72|269.84|272.85|269.97|272.85|269.97|272.72|269.84|0
1649959760000|2022-04-14 18:09:20|272.97|270.09|272.97|270.09|272.97|270.09|272.85|269.97|0
1649959770000|2022-04-14 18:09:30|272.85|269.97|272.78|269.9|272.85|269.97|272.72|269.84|0
1649959780000|2022-04-14 18:09:40|272.72|269.84|272.72|269.84|272.72|269.84|272.6|269.72|0
1649959790000|2022-04-14 18:09:50|272.6|269.72|272.72|269.84|272.72|269.84|272.6|269.72|0
1649959800000|2022-04-14 18:10:00|272.85|269.97|272.85|269.97|272.97|270.09|272.85|269.97|0
1649959810000|2022-04-14 18:10:10|272.72|269.84|272.47|269.59|272.72|269.84|272.47|269.59|0
1649959820000|2022-04-14 18:10:20|272.6|269.72|272.6|269.72|272.72|269.84|272.6|269.72|0
1649959830000|2022-04-14 18:10:30|272.47|269.59|272.85|269.97|272.85|269.97|272.47|269.59|0
1649959840000|2022-04-14 18:10:40|272.97|270.09|273.22|270.34|273.22|270.34|272.97|270.09|0
1649959850000|2022-04-14 18:10:50|273.1|270.22|272.85|269.97|273.1|270.22|272.85|269.97|0
1649959860000|2022-04-14 18:11:00|272.97|270.09|272.85|269.97|272.97|270.09|272.85|269.97|0
1649959870000|2022-04-14 18:11:10|272.72|269.84|272.85|269.97|272.85|269.97|272.72|269.84|0
1649959880000|2022-04-14 18:11:20|273.22|270.34|272.97|270.09|273.35|270.47|272.97|270.09|0
1649959890000|2022-04-14 18:11:30|273.16|270.28|273.1|270.22|273.22|270.34|273.1|270.22|0
1649959900000|2022-04-14 18:11:40|272.97|270.09|273.1|270.22|273.1|270.22|272.97|270.09|0
1649959910000|2022-04-14 18:11:50|273.22|270.34|273.22|270.34|273.22|270.34|273.22|270.34|0
1649959920000|2022-04-14 18:12:00|273.16|270.28|273.22|270.34|273.35|270.47|273.16|270.28|0
1649959930000|2022-04-14 18:12:10|273.35|270.47|273.35|270.47|273.47|270.59|273.35|270.47|0
1649959940000|2022-04-14 18:12:20|273.22|270.34|273.1|270.22|273.35|270.47|273.1|270.22|0
1649959950000|2022-04-14 18:12:30|273.22|270.34|273.22|270.34|273.35|270.47|273.22|270.34|0
1649959960000|2022-04-14 18:12:40|273.28|270.4|273.16|270.28|273.35|270.47|273.16|270.28|0
1649959970000|2022-04-14 18:12:50|273.1|270.22|273.22|270.34|273.22|270.34|273.1|270.22|0
1649959980000|2022-04-14 18:13:00|273.35|270.47|273.6|270.72|273.6|270.72|273.35|270.47|0
1649959990000|2022-04-14 18:13:10|273.47|270.59|273.6|270.72|273.72|270.84|273.47|270.59|0
1649960000000|2022-04-14 18:13:20|273.47|270.59|273.35|270.47|273.47|270.59|273.35|270.47|0
1649960010000|2022-04-14 18:13:30|273.1|270.22|272.97|270.09|273.1|270.22|272.97|270.09|0
1649960020000|2022-04-14 18:13:40|273.1|270.22|272.97|270.09|273.1|270.22|272.97|270.09|0
1649960030000|2022-04-14 18:13:50|272.85|269.97|272.72|269.84|272.85|269.97|272.72|269.84|0
1649960040000|2022-04-14 18:14:00|272.6|269.72|272.47|269.59|272.72|269.84|272.47|269.59|0
1649960050000|2022-04-14 18:14:10|272.22|269.34|272.35|269.47|272.47|269.59|272.22|269.34|0
1649960060000|2022-04-14 18:14:20|272.22|269.34|272.35|269.47|272.35|269.47|272.22|269.34|0
1649960070000|2022-04-14 18:14:30|272.28|269.4|272.47|269.59|272.47|269.59|272.28|269.4|0
1649960080000|2022-04-14 18:14:40|272.41|269.53|272.72|269.84|272.72|269.84|272.41|269.53|0
1649960090000|2022-04-14 18:14:50|272.97|270.09|273.22|270.34|273.22|270.34|272.97|270.09|0
1649960100000|2022-04-14 18:15:00|273.72|270.84|273.97|271.09|274.1|271.22|273.72|270.84|0
1649960110000|2022-04-14 18:15:10|273.72|270.84|273.1|270.22|273.72|270.84|273.1|270.22|0
1649960120000|2022-04-14 18:15:20|272.97|270.09|272.85|269.97|272.97|270.09|272.72|269.84|0
1649960130000|2022-04-14 18:15:30|272.97|270.09|273.47|270.59|273.47|270.59|272.97|270.09|0
1649960140000|2022-04-14 18:15:40|273.35|270.47|273.47|270.59|273.47|270.59|273.35|270.47|0
1649960150000|2022-04-14 18:15:50|273.6|270.72|273.85|270.97|273.85|270.97|273.47|270.59|0
1649960160000|2022-04-14 18:16:00|273.91|271.03|273.47|270.59|273.91|271.03|273.47|270.59|0
1649960170000|2022-04-14 18:16:10|273.6|270.72|273.6|270.72|273.72|270.84|273.53|270.65|0
1649960180000|2022-04-14 18:16:20|273.22|270.34|273.47|270.59|273.47|270.59|273.22|270.34|0
1649960190000|2022-04-14 18:16:30|273.28|270.4|273.16|270.28|273.28|270.4|273.16|270.28|0
1649960200000|2022-04-14 18:16:40|273.22|270.34|273.09|270.21|273.22|270.34|273.03|270.15|0
1649960210000|2022-04-14 18:16:50|273.03|270.15|272.59|269.71|273.03|270.15|272.59|269.71|0
1649960220000|2022-04-14 18:17:00|272.34|269.46|272.34|269.46|272.34|269.46|272.34|269.46|0
1649960230000|2022-04-14 18:17:10|272.22|269.34|272.34|269.46|272.34|269.46|272.22|269.34|0
1649960240000|2022-04-14 18:17:20|272.47|269.59|272.34|269.46|272.59|269.71|272.34|269.46|0
1649960250000|2022-04-14 18:17:30|272.22|269.34|272.34|269.46|272.34|269.46|272.22|269.34|0
1649960260000|2022-04-14 18:17:40|272.47|269.59|272.47|269.59|272.47|269.59|272.34|269.46|0
1649960270000|2022-04-14 18:17:50|272.34|269.46|272.09|269.21|272.34|269.46|272.09|269.21|0
1649960280000|2022-04-14 18:18:00|272.22|269.34|272.22|269.34|272.22|269.34|272.09|269.21|0
1649960290000|2022-04-14 18:18:10|272.28|269.4|271.97|269.09|272.28|269.4|271.84|268.96|0
1649960300000|2022-04-14 18:18:20|271.84|268.96|271.72|268.84|271.84|268.96|271.72|268.84|0
1649960310000|2022-04-14 18:18:30|271.84|268.96|271.97|269.09|271.97|269.09|271.84|268.96|0
1649960320000|2022-04-14 18:18:40|272.09|269.21|271.84|268.96|272.09|269.21|271.72|268.84|0
1649960330000|2022-04-14 18:18:50|271.72|268.84|271.84|268.96|271.84|268.96|271.72|268.84|0
1649960340000|2022-04-14 18:19:00|271.97|269.09|271.72|268.84|271.97|269.09|271.72|268.84|0
1649960350000|2022-04-14 18:19:10|271.84|268.96|271.72|268.84|271.84|268.96|271.72|268.84|0
1649960360000|2022-04-14 18:19:20|271.59|268.71|270.97|268.09|271.59|268.71|270.97|268.09|0
1649960380000|2022-04-14 18:19:40|271.09|268.21|271.22|268.34|271.22|268.34|271.09|268.21|0
1649960390000|2022-04-14 18:19:50|271.28|268.4|271.09|268.21|271.28|268.4|271.09|268.21|0
1649960400000|2022-04-14 18:20:00|270.66|267.78|270.22|267.34|270.66|267.78|270.22|267.34|0
1649960410000|2022-04-14 18:20:10|269.97|267.09|270.72|267.84|270.72|267.84|269.97|267.09|0
1649960420000|2022-04-14 18:20:20|270.6|267.72|270.35|267.47|270.6|267.72|270.22|267.34|0
1649960430000|2022-04-14 18:20:30|270.47|267.59|270.35|267.47|270.47|267.59|270.35|267.47|0
1649960440000|2022-04-14 18:20:40|270.47|267.59|270.35|267.47|270.6|267.72|270.35|267.47|0
1649960450000|2022-04-14 18:20:50|270.47|267.59|270.1|267.22|270.47|267.59|269.97|267.09|0
1649960460000|2022-04-14 18:21:00|269.97|267.09|269.85|266.97|269.97|267.09|269.6|266.72|0
1649960470000|2022-04-14 18:21:10|269.97|267.09|270.22|267.34|270.22|267.34|269.85|266.97|0
1649960480000|2022-04-14 18:21:20|270.1|267.22|270.1|267.22|270.22|267.34|270.1|267.22|0
1649960490000|2022-04-14 18:21:30|269.97|267.09|270.1|267.22|270.1|267.22|269.97|267.09|0
1649960500000|2022-04-14 18:21:40|269.97|267.09|269.72|266.84|269.97|267.09|269.72|266.84|0
1649960510000|2022-04-14 18:21:50|269.85|266.97|270.22|267.34|270.22|267.34|269.85|266.97|0
1649960520000|2022-04-14 18:22:00|270.1|267.22|269.97|267.09|270.1|267.22|269.72|266.84|0
1649960530000|2022-04-14 18:22:10|269.85|266.97|269.85|266.97|269.85|266.97|269.85|266.97|0
1649960540000|2022-04-14 18:22:20|269.72|266.84|269.48|266.6|269.85|266.97|269.48|266.6|0
1649960550000|2022-04-14 18:22:30|269.6|266.72|269.6|266.72|269.6|266.72|269.6|266.72|0
1649960560000|2022-04-14 18:22:40|269.48|266.6|269.23|266.35|269.6|266.72|269.23|266.35|0
1649960570000|2022-04-14 18:22:50|269.1|266.22|269.35|266.47|269.35|266.47|269.1|266.22|0
1649960580000|2022-04-14 18:23:00|269.23|266.35|269.47|266.59|269.47|266.59|269.23|266.35|0
1649960590000|2022-04-14 18:23:10|269.6|266.72|269.53|266.65|269.66|266.78|269.53|266.65|0
1649960600000|2022-04-14 18:23:20|269.47|266.59|269.47|266.59|269.47|266.59|269.47|266.59|0
1649960610000|2022-04-14 18:23:30|269.35|266.47|269.41|266.53|269.41|266.53|269.35|266.47|0
1649960620000|2022-04-14 18:23:40|269.35|266.47|269.35|266.47|269.35|266.47|269.23|266.35|0
1649960630000|2022-04-14 18:23:50|269.23|266.35|268.73|265.85|269.23|266.35|268.73|265.85|0
1649960640000|2022-04-14 18:24:00|268.85|265.97|269.23|266.35|269.23|266.35|268.85|265.97|0
1649960650000|2022-04-14 18:24:10|268.98|266.1|269.23|266.35|269.23|266.35|268.85|265.97|0
1649960660000|2022-04-14 18:24:20|269.1|266.22|268.85|265.97|269.1|266.22|268.73|265.85|0
1649960670000|2022-04-14 18:24:30|268.98|266.1|268.73|265.85|268.98|266.1|268.73|265.85|0
1649960680000|2022-04-14 18:24:40|268.85|265.97|268.98|266.1|268.98|266.1|268.85|265.97|0
1649960690000|2022-04-14 18:24:50|268.85|265.97|268.85|265.97|268.98|266.1|268.85|265.97|0
1649960700000|2022-04-14 18:25:00|269.1|266.22|269.1|266.22|269.23|266.35|269.1|266.22|0
1649960710000|2022-04-14 18:25:10|268.98|266.1|268.73|265.85|268.98|266.1|268.73|265.85|0
1649960720000|2022-04-14 18:25:20|268.98|266.1|268.85|265.97|268.98|266.1|268.85|265.97|0
1649960730000|2022-04-14 18:25:30|268.73|265.85|268.85|265.97|268.85|265.97|268.73|265.85|0
1649960740000|2022-04-14 18:25:40|268.6|265.72|268.48|265.6|268.6|265.72|268.48|265.6|0
1649960750000|2022-04-14 18:25:50|268.73|265.85|268.73|265.85|268.73|265.85|268.6|265.72|0
1649960760000|2022-04-14 18:26:00|268.85|265.97|268.73|265.85|268.98|266.1|268.73|265.85|0
1649960770000|2022-04-14 18:26:10|268.79|265.91|268.73|265.85|268.85|265.97|268.73|265.85|0
1649960780000|2022-04-14 18:26:20|268.85|265.97|268.85|265.97|268.85|265.97|268.85|265.97|0
1649960790000|2022-04-14 18:26:30|268.73|265.85|269.23|266.35|269.23|266.35|268.73|265.85|0
1649960800000|2022-04-14 18:26:40|268.98|266.1|268.98|266.1|268.98|266.1|268.98|266.1|0
1649960810000|2022-04-14 18:26:50|268.85|265.97|268.73|265.85|268.85|265.97|268.73|265.85|0
1649960820000|2022-04-14 18:27:00|268.85|265.97|269.1|266.22|269.1|266.22|268.85|265.97|0
1649960830000|2022-04-14 18:27:10|268.98|266.1|268.98|266.1|269.1|266.22|268.98|266.1|0
1649960840000|2022-04-14 18:27:20|269.1|266.22|269.22|266.34|269.22|266.34|269.1|266.22|0
1649960850000|2022-04-14 18:27:30|269.1|266.22|269.22|266.34|269.22|266.34|269.1|266.22|0
1649960860000|2022-04-14 18:27:40|269.35|266.47|269.35|266.47|269.35|266.47|269.35|266.47|0
1649960870000|2022-04-14 18:27:50|269.47|266.59|269.35|266.47|269.47|266.59|269.35|266.47|0
1649960880000|2022-04-14 18:28:00|269.41|266.53|269.6|266.72|269.6|266.72|269.41|266.53|0
1649960890000|2022-04-14 18:28:10|269.72|266.84|269.97|267.09|269.97|267.09|269.72|266.84|0
1649960900000|2022-04-14 18:28:20|270.47|267.59|270.34|267.46|270.47|267.59|270.34|267.46|0
1649960910000|2022-04-14 18:28:30|270.22|267.34|270.34|267.46|270.34|267.46|270.22|267.34|0
1649960920000|2022-04-14 18:28:40|270.47|267.59|270.97|268.09|270.97|268.09|270.47|267.59|0
1649960930000|2022-04-14 18:28:50|270.84|267.96|271.03|268.15|271.03|268.15|270.84|267.96|0
1649960940000|2022-04-14 18:29:00|271.09|268.21|270.97|268.09|271.09|268.21|270.97|268.09|0
1649960950000|2022-04-14 18:29:10|271.09|268.21|271.09|268.21|271.22|268.34|271.09|268.21|0
1649960960000|2022-04-14 18:29:20|271.34|268.46|271.22|268.34|271.34|268.46|271.09|268.21|0
1649960970000|2022-04-14 18:29:30|271.09|268.21|270.84|267.96|271.09|268.21|270.84|267.96|0
1649960990000|2022-04-14 18:29:50|270.78|267.9|270.53|267.65|270.78|267.9|270.53|267.65|0
1649961000000|2022-04-14 18:30:00|270.72|267.84|270.84|267.96|270.84|267.96|270.59|267.71|0
1649961010000|2022-04-14 18:30:10|270.72|267.84|271.21|268.33|271.21|268.33|270.72|267.84|0
1649961020000|2022-04-14 18:30:20|271.09|268.21|271.52|268.64|271.52|268.64|271.09|268.21|0
1649961030000|2022-04-14 18:30:30|271.46|268.58|271.46|268.58|271.46|268.58|271.46|268.58|0
1649961040000|2022-04-14 18:30:40|271.34|268.46|271.59|268.71|271.59|268.71|271.34|268.46|0
1649961050000|2022-04-14 18:30:50|271.46|268.58|271.59|268.71|271.59|268.71|271.46|268.58|0
1649961060000|2022-04-14 18:31:00|271.71|268.83|271.59|268.71|271.71|268.83|271.59|268.71|0
1649961070000|2022-04-14 18:31:10|271.34|268.46|271.46|268.58|271.46|268.58|271.34|268.46|0
1649961080000|2022-04-14 18:31:20|271.09|268.21|271.46|268.58|271.46|268.58|271.09|268.21|0
1649961090000|2022-04-14 18:31:30|271.34|268.46|271.46|268.58|271.46|268.58|271.34|268.46|0
1649961100000|2022-04-14 18:31:40|271.71|268.83|271.15|268.27|271.71|268.83|271.15|268.27|0
1649961110000|2022-04-14 18:31:50|271.21|268.33|270.84|267.96|271.21|268.33|270.59|267.71|0
1649961120000|2022-04-14 18:32:00|270.72|267.84|271.09|268.21|271.09|268.21|270.72|267.84|0
1649961130000|2022-04-14 18:32:10|270.96|268.08|271.09|268.21|271.09|268.21|270.96|268.08|0
1649961140000|2022-04-14 18:32:20|270.96|268.08|270.96|268.08|270.96|268.08|270.84|267.96|0
1649961150000|2022-04-14 18:32:30|271.09|268.21|271.09|268.21|271.09|268.21|270.96|268.08|0
1649961160000|2022-04-14 18:32:40|270.96|268.08|271.02|268.14|271.02|268.14|270.96|268.08|0
1649961170000|2022-04-14 18:32:50|270.84|267.96|271.09|268.21|271.09|268.21|270.84|267.96|0
1649961180000|2022-04-14 18:33:00|270.9|268.02|270.71|267.83|270.9|268.02|270.71|267.83|0
1649961190000|2022-04-14 18:33:10|270.59|267.71|270.22|267.34|270.59|267.71|270.22|267.34|0
1649961200000|2022-04-14 18:33:20|270.09|267.21|269.84|266.96|270.09|267.21|269.84|266.96|0
1649961210000|2022-04-14 18:33:30|269.97|267.09|269.97|267.09|270.09|267.21|269.97|267.09|0
1649961220000|2022-04-14 18:33:40|268.97|266.09|268.6|265.72|268.97|266.09|268.6|265.72|0
1649961230000|2022-04-14 18:33:50|268.73|265.85|268.23|265.35|268.73|265.85|268.23|265.35|0
1649961240000|2022-04-14 18:34:00|268.35|265.47|268.35|265.47|268.35|265.47|268.35|265.47|0
1649961250000|2022-04-14 18:34:10|268.23|265.35|268.29|265.41|268.35|265.47|268.23|265.35|0
1649961260000|2022-04-14 18:34:20|268.35|265.47|268.48|265.6|268.48|265.6|268.35|265.47|0
1649961270000|2022-04-14 18:34:30|268.6|265.72|268.6|265.72|268.6|265.72|268.6|265.72|0
1649961280000|2022-04-14 18:34:40|268.85|265.97|268.97|266.09|269.22|266.34|268.85|265.97|0
1649961290000|2022-04-14 18:34:50|268.85|265.97|268.6|265.72|268.85|265.97|268.6|265.72|0
1649961300000|2022-04-14 18:35:00|268.54|265.66|268.48|265.6|268.72|265.84|268.48|265.6|0
1649961310000|2022-04-14 18:35:10|268.35|265.47|268.23|265.35|268.35|265.47|268.23|265.35|0
1649961320000|2022-04-14 18:35:20|268.11|265.23|268.1|265.22|268.11|265.23|268.1|265.22|0
1649961330000|2022-04-14 18:35:30|268.23|265.35|268.6|265.72|268.6|265.72|268.23|265.35|0
1649961340000|2022-04-14 18:35:40|268.35|265.47|268.6|265.72|268.6|265.72|268.35|265.47|0
1649961350000|2022-04-14 18:35:50|268.48|265.6|268.35|265.47|268.48|265.6|268.23|265.35|0
1649961360000|2022-04-14 18:36:00|268.6|265.72|268.35|265.47|268.6|265.72|268.35|265.47|0
1649961370000|2022-04-14 18:36:10|268.41|265.53|268.48|265.6|268.6|265.72|268.35|265.47|0
1649961380000|2022-04-14 18:36:20|268.54|265.66|268.72|265.84|268.78|265.9|268.54|265.66|0
1649961390000|2022-04-14 18:36:30|268.48|265.6|268.48|265.6|268.48|265.6|268.48|265.6|0
1649961400000|2022-04-14 18:36:40|268.6|265.72|268.72|265.84|268.72|265.84|268.6|265.72|0
1649961410000|2022-04-14 18:36:50|268.85|265.97|268.72|265.84|268.85|265.97|268.72|265.84|0
1649961420000|2022-04-14 18:37:00|268.85|265.97|268.72|265.84|269.1|266.22|268.72|265.84|0
1649961430000|2022-04-14 18:37:10|268.6|265.72|268.35|265.47|268.6|265.72|268.35|265.47|0
1649961440000|2022-04-14 18:37:20|268.48|265.6|268.6|265.72|268.6|265.72|268.48|265.6|0
1649961450000|2022-04-14 18:37:30|268.48|265.6|268.6|265.72|268.6|265.72|268.48|265.6|0
1649961460000|2022-04-14 18:37:40|268.48|265.6|268.72|265.84|268.85|265.97|268.48|265.6|0
1649961470000|2022-04-14 18:37:50|268.78|265.9|268.35|265.47|268.78|265.9|268.35|265.47|0
1649961480000|2022-04-14 18:38:00|268.48|265.6|268.23|265.35|268.48|265.6|268.23|265.35|0
1649961490000|2022-04-14 18:38:10|268.35|265.47|268.23|265.35|268.35|265.47|268.23|265.35|0
1649961500000|2022-04-14 18:38:20|268.29|265.41|268.35|265.47|268.35|265.47|268.23|265.35|0
1649961510000|2022-04-14 18:38:30|268.23|265.35|268.1|265.22|268.23|265.35|268.1|265.22|0
1649961520000|2022-04-14 18:38:40|268.23|265.35|268.29|265.41|268.35|265.47|268.23|265.35|0
1649961530000|2022-04-14 18:38:50|268.1|265.22|268.23|265.35|268.35|265.47|268.1|265.22|0
1649961540000|2022-04-14 18:39:00|268.35|265.47|268.35|265.47|268.35|265.47|268.23|265.35|0
1649961550000|2022-04-14 18:39:10|268.23|265.35|268.23|265.35|268.23|265.35|268.23|265.35|0
1649961560000|2022-04-14 18:39:20|268.35|265.47|268.35|265.47|268.35|265.47|268.35|265.47|0
1649961570000|2022-04-14 18:39:30|268.23|265.35|267.61|264.73|268.23|265.35|267.36|264.48|0
1649961580000|2022-04-14 18:39:40|267.73|264.85|267.86|264.98|267.86|264.98|267.73|264.85|0
1649961590000|2022-04-14 18:39:50|268.1|265.22|267.98|265.1|268.1|265.22|267.98|265.1|0
1649961600000|2022-04-14 18:40:00|268.1|265.22|267.98|265.1|268.23|265.35|267.98|265.1|0
1649961610000|2022-04-14 18:40:10|268.1|265.22|268.23|265.35|268.23|265.35|268.1|265.22|0
1649961620000|2022-04-14 18:40:20|268.35|265.47|268.6|265.72|268.6|265.72|268.35|265.47|0
1649961630000|2022-04-14 18:40:30|268.23|265.35|268.35|265.47|268.35|265.47|268.23|265.35|0
1649961640000|2022-04-14 18:40:40|268.41|265.53|268.23|265.35|268.41|265.53|268.1|265.22|0
1649961650000|2022-04-14 18:40:50|268.6|265.72|268.47|265.59|268.6|265.72|268.47|265.59|0
1649961660000|2022-04-14 18:41:00|268.6|265.72|268.47|265.59|268.6|265.72|268.47|265.59|0
1649961670000|2022-04-14 18:41:10|268.35|265.47|268.35|265.47|268.47|265.59|268.35|265.47|0
1649961680000|2022-04-14 18:41:20|268.47|265.59|268.29|265.41|268.47|265.59|268.23|265.35|0
1649961690000|2022-04-14 18:41:30|268.35|265.47|268.23|265.35|268.35|265.47|268.1|265.22|0
1649961700000|2022-04-14 18:41:40|268.35|265.47|268.47|265.59|268.47|265.59|268.35|265.47|0
1649961710000|2022-04-14 18:41:50|268.6|265.72|268.47|265.59|268.6|265.72|268.47|265.59|0
1649961720000|2022-04-14 18:42:00|268.23|265.35|268.41|265.53|268.47|265.59|268.23|265.35|0
1649961730000|2022-04-14 18:42:10|268.35|265.47|268.72|265.84|268.72|265.84|268.35|265.47|0
1649961740000|2022-04-14 18:42:20|268.6|265.72|268.72|265.84|268.72|265.84|268.6|265.72|0
1649961750000|2022-04-14 18:42:30|268.6|265.72|268.85|265.97|268.85|265.97|268.6|265.72|0
1649961760000|2022-04-14 18:42:40|268.91|266.03|268.72|265.84|268.97|266.09|268.72|265.84|0
1649961770000|2022-04-14 18:42:50|268.6|265.72|268.47|265.59|268.6|265.72|268.47|265.59|0
1649961780000|2022-04-14 18:43:00|268.35|265.47|268.35|265.47|268.35|265.47|268.23|265.35|0
1649961790000|2022-04-14 18:43:10|268.47|265.59|268.6|265.72|268.6|265.72|268.35|265.47|0
1649961800000|2022-04-14 18:43:20|268.66|265.78|268.47|265.59|268.66|265.78|268.47|265.59|0
1649961810000|2022-04-14 18:43:30|268.6|265.72|268.6|265.72|268.6|265.72|268.6|265.72|0
1649961820000|2022-04-14 18:43:40|268.47|265.59|268.6|265.72|268.66|265.78|268.47|265.59|0
1649961830000|2022-04-14 18:43:50|268.47|265.59|268.6|265.72|268.6|265.72|268.47|265.59|0
1649961840000|2022-04-14 18:44:00|268.72|265.84|268.47|265.59|268.72|265.84|268.47|265.59|0
1649961850000|2022-04-14 18:44:10|268.6|265.72|268.6|265.72|268.6|265.72|268.47|265.59|0
1649961860000|2022-04-14 18:44:20|268.66|265.78|268.72|265.84|268.72|265.84|268.6|265.72|0
1649961870000|2022-04-14 18:44:30|268.6|265.72|268.53|265.65|268.72|265.84|268.53|265.65|0
1649961880000|2022-04-14 18:44:40|268.6|265.72|268.6|265.72|268.6|265.72|268.47|265.59|0
1649961890000|2022-04-14 18:44:50|268.72|265.84|268.72|265.84|268.72|265.84|268.72|265.84|0
1649961900000|2022-04-14 18:45:00|268.66|265.78|268.72|265.84|268.72|265.84|268.6|265.72|0
1649961910000|2022-04-14 18:45:10|268.84|265.96|268.97|266.09|268.97|266.09|268.84|265.96|0
1649961920000|2022-04-14 18:45:20|269.22|266.34|269.34|266.46|269.34|266.46|269.22|266.34|0
1649961930000|2022-04-14 18:45:30|269.47|266.59|269.09|266.21|269.47|266.59|269.09|266.21|0
1649961940000|2022-04-14 18:45:40|268.97|266.09|268.72|265.84|268.97|266.09|268.72|265.84|0
1649961950000|2022-04-14 18:45:50|268.97|266.09|268.84|265.96|268.97|266.09|268.84|265.96|0
1649961960000|2022-04-14 18:46:00|268.35|265.47|267.85|264.97|268.35|265.47|267.85|264.97|0
1649961970000|2022-04-14 18:46:10|267.98|265.1|267.98|265.1|267.98|265.1|267.85|264.97|0
1649961980000|2022-04-14 18:46:20|268.1|265.22|268.1|265.22|268.22|265.34|268.1|265.22|0
1649961990000|2022-04-14 18:46:30|268.16|265.28|268.1|265.22|268.16|265.28|268.1|265.22|0
1649962000000|2022-04-14 18:46:40|267.98|265.1|267.98|265.1|267.98|265.1|267.98|265.1|0
1649962010000|2022-04-14 18:46:50|268.1|265.22|268.47|265.59|268.47|265.59|268.1|265.22|0
1649962020000|2022-04-14 18:47:00|268.35|265.47|268.35|265.47|268.47|265.59|268.22|265.34|0
1649962030000|2022-04-14 18:47:10|268.47|265.59|268.28|265.4|268.47|265.59|268.22|265.34|0
1649962040000|2022-04-14 18:47:20|268.35|265.47|268.84|265.96|268.84|265.96|268.35|265.47|0
1649962050000|2022-04-14 18:47:30|268.72|265.84|268.84|265.96|268.84|265.96|268.72|265.84|0
1649962060000|2022-04-14 18:47:40|268.6|265.72|268.6|265.72|268.72|265.84|268.6|265.72|0
1649962070000|2022-04-14 18:47:50|268.35|265.47|268.6|265.72|268.6|265.72|268.35|265.47|0
1649962080000|2022-04-14 18:48:00|268.47|265.59|268.72|265.84|268.72|265.84|268.47|265.59|0
1649962090000|2022-04-14 18:48:10|268.84|265.96|268.53|265.65|268.84|265.96|268.53|265.65|0
1649962100000|2022-04-14 18:48:20|268.6|265.72|268.72|265.84|268.72|265.84|268.6|265.72|0
1649962110000|2022-04-14 18:48:30|268.6|265.72|268.47|265.59|268.72|265.84|268.47|265.59|0
1649962120000|2022-04-14 18:48:40|268.53|265.65|268.72|265.84|268.84|265.96|268.53|265.65|0
1649962130000|2022-04-14 18:48:50|268.6|265.72|268.72|265.84|268.72|265.84|268.6|265.72|0
1649962140000|2022-04-14 18:49:00|268.84|265.96|268.84|265.96|268.84|265.96|268.72|265.84|0
1649962150000|2022-04-14 18:49:10|268.72|265.84|268.59|265.71|268.72|265.84|268.47|265.59|0
1649962160000|2022-04-14 18:49:20|268.47|265.59|268.59|265.71|268.59|265.71|268.47|265.59|0
1649962170000|2022-04-14 18:49:30|268.72|265.84|268.59|265.71|268.72|265.84|268.59|265.71|0
1649962180000|2022-04-14 18:49:40|268.53|265.65|268.28|265.4|268.53|265.65|268.28|265.4|0
1649962190000|2022-04-14 18:49:50|268.41|265.53|268.47|265.59|268.47|265.59|268.35|265.47|0
1649962200000|2022-04-14 18:50:00|268.59|265.71|268.59|265.71|268.59|265.71|268.59|265.71|0
1649962210000|2022-04-14 18:50:10|268.53|265.65|268.84|265.96|268.84|265.96|268.53|265.65|0
1649962220000|2022-04-14 18:50:20|268.59|265.71|268.78|265.9|268.78|265.9|268.59|265.71|0
1649962230000|2022-04-14 18:50:30|268.72|265.84|268.59|265.71|268.72|265.84|268.59|265.71|0
1649962240000|2022-04-14 18:50:40|268.47|265.59|268.41|265.53|268.47|265.59|268.35|265.47|0
1649962250000|2022-04-14 18:50:50|268.47|265.59|268.47|265.59|268.59|265.71|268.47|265.59|0
1649962260000|2022-04-14 18:51:00|268.59|265.71|268.72|265.84|268.72|265.84|268.59|265.71|0
1649962270000|2022-04-14 18:51:10|268.59|265.71|268.59|265.71|268.59|265.71|268.47|265.59|0
1649962280000|2022-04-14 18:51:20|268.35|265.47|268.41|265.53|268.41|265.53|268.35|265.47|0
1649962290000|2022-04-14 18:51:30|268.47|265.59|268.41|265.53|268.59|265.71|268.41|265.53|0
1649962300000|2022-04-14 18:51:40|268.47|265.59|268.59|265.71|268.59|265.71|268.47|265.59|0
1649962310000|2022-04-14 18:51:50|268.53|265.65|268.1|265.22|268.53|265.65|268.1|265.22|0
1649962320000|2022-04-14 18:52:00|267.97|265.09|267.73|264.85|267.97|265.09|267.73|264.85|0
1649962330000|2022-04-14 18:52:10|267.97|265.09|267.36|264.48|267.97|265.09|267.36|264.48|0
1649962340000|2022-04-14 18:52:20|267.17|264.29|267.11|264.23|267.23|264.35|266.98|264.1|0
1649962350000|2022-04-14 18:52:30|267.23|264.35|266.74|263.86|267.23|264.35|266.74|263.86|0
1649962360000|2022-04-14 18:52:40|266.61|263.73|266.86|263.98|266.98|264.1|266.61|263.73|0
1649962370000|2022-04-14 18:52:50|267.11|264.23|267.23|264.35|267.23|264.35|267.11|264.23|0
1649962380000|2022-04-14 18:53:00|267.11|264.23|266.24|263.36|267.11|264.23|266.24|263.36|0
1649962390000|2022-04-14 18:53:10|266.12|263.24|266.12|263.24|266.12|263.24|266|263.12|0
1649962400000|2022-04-14 18:53:20|266|263.12|265.87|262.99|266|263.12|265.75|262.87|0
1649962410000|2022-04-14 18:53:30|266|263.12|265.75|262.87|266|263.12|265.75|262.87|0
1649962420000|2022-04-14 18:53:40|265.87|262.99|265.81|262.93|266|263.12|265.81|262.93|0
1649962430000|2022-04-14 18:53:50|265.87|262.99|265.69|262.81|265.87|262.99|265.69|262.81|0
1649962440000|2022-04-14 18:54:00|265.75|262.87|264.89|262.01|265.75|262.87|264.89|262.01|0
1649962450000|2022-04-14 18:54:10|265.01|262.13|264.89|262.01|265.01|262.13|264.76|261.88|0
1649962460000|2022-04-14 18:54:20|264.76|261.88|264.76|261.88|264.82|261.94|264.64|261.76|0
1649962470000|2022-04-14 18:54:30|264.64|261.76|264.64|261.76|264.64|261.76|264.64|261.76|0
1649962490000|2022-04-14 18:54:50|264.27|261.39|264.52|261.64|264.52|261.64|264.15|261.27|0
1649962500000|2022-04-14 18:55:00|264.64|261.76|264.27|261.39|264.64|261.76|264.27|261.39|0
1649962510000|2022-04-14 18:55:10|264.4|261.52|264.15|261.27|264.4|261.52|264.15|261.27|0
1649962520000|2022-04-14 18:55:20|264.27|261.39|264.03|261.15|264.27|261.39|264.03|261.15|0
1649962530000|2022-04-14 18:55:30|264.15|261.27|263.78|260.9|264.15|261.27|263.78|260.9|0
1649962540000|2022-04-14 18:55:40|263.41|260.53|263.66|260.78|263.66|260.78|263.41|260.53|0
1649962550000|2022-04-14 18:55:50|263.54|260.66|263.54|260.66|263.66|260.78|263.54|260.66|0
1649962560000|2022-04-14 18:56:00|263.66|260.78|263.59|260.71|263.66|260.78|263.54|260.66|0
1649962570000|2022-04-14 18:56:10|263.54|260.66|263.41|260.53|263.54|260.66|263.41|260.53|0
1649962580000|2022-04-14 18:56:20|263.66|260.78|263.78|260.9|263.9|261.02|263.66|260.78|0
1649962590000|2022-04-14 18:56:30|263.66|260.78|263.78|260.9|263.78|260.9|263.66|260.78|0
1649962600000|2022-04-14 18:56:40|263.9|261.02|263.78|260.9|263.9|261.02|263.78|260.9|0
1649962610000|2022-04-14 18:56:50|263.66|260.78|263.66|260.78|263.66|260.78|263.53|260.65|0
1649962620000|2022-04-14 18:57:00|263.78|260.9|263.78|260.9|263.78|260.9|263.66|260.78|0
1649962630000|2022-04-14 18:57:10|263.9|261.02|263.78|260.9|263.9|261.02|263.78|260.9|0
1649962640000|2022-04-14 18:57:20|263.66|260.78|263.78|260.9|263.78|260.9|263.66|260.78|0
1649962650000|2022-04-14 18:57:30|263.29|260.41|263.29|260.41|263.29|260.41|263.29|260.41|0
1649962660000|2022-04-14 18:57:40|263.41|260.53|263.41|260.53|263.41|260.53|263.41|260.53|0
1649962670000|2022-04-14 18:57:50|263.29|260.41|263.29|260.41|263.29|260.41|263.29|260.41|0
1649962680000|2022-04-14 18:58:00|263.23|260.35|263.23|260.35|263.23|260.35|263.23|260.35|0
1649962690000|2022-04-14 18:58:10|263.17|260.29|263.17|260.29|263.29|260.41|262.92|260.04|0
1649962700000|2022-04-14 18:58:20|263.04|260.16|263.04|260.16|263.04|260.16|263.04|260.16|0
1649962710000|2022-04-14 18:58:30|263.17|260.29|263.23|260.35|263.23|260.35|263.17|260.29|0
1649962720000|2022-04-14 18:58:40|263.04|260.16|263.04|260.16|263.04|260.16|263.04|260.16|0
1649962730000|2022-04-14 18:58:50|263.17|260.29|263.17|260.29|263.17|260.29|263.17|260.29|0
1649962740000|2022-04-14 18:59:00|263.29|260.41|263.29|260.41|263.35|260.47|263.29|260.41|0
1649962750000|2022-04-14 18:59:10|263.53|260.65|263.53|260.65|263.78|260.9|263.53|260.65|0
1649962760000|2022-04-14 18:59:20|263.41|260.53|263.29|260.41|263.41|260.53|263.29|260.41|0
1649962770000|2022-04-14 18:59:30|263.41|260.53|263.29|260.41|263.41|260.53|263.29|260.41|0
1649962780000|2022-04-14 18:59:40|263.17|260.29|262.92|260.04|263.17|260.29|262.92|260.04|0
1649962790000|2022-04-14 18:59:50|262.8|259.92|262.92|260.04|262.92|260.04|262.8|259.92|0
1649962800000|2022-04-14 19:00:00|262.8|259.92|262.68|259.8|262.8|259.92|262.68|259.8|0
1649962810000|2022-04-14 19:00:10|262.55|259.67|262.43|259.55|262.55|259.67|262.43|259.55|0
1649962820000|2022-04-14 19:00:20|262.55|259.67|262.55|259.67|262.68|259.8|262.55|259.67|0
1649962830000|2022-04-14 19:00:30|262.68|259.8|262.68|259.8|262.68|259.8|262.55|259.67|0
1649962840000|2022-04-14 19:00:40|260.6|257.72|260.6|257.72|260.6|257.72|260.6|257.72|0
1649962850000|2022-04-14 19:00:50|260.72|257.84|260.72|257.84|260.84|257.96|260.72|257.84|0
1649962860000|2022-04-14 19:01:00|260.6|257.72|260.35|257.47|260.6|257.72|260.23|257.35|0
1649962870000|2022-04-14 19:01:10|263.24|260.36|263.24|260.36|263.24|260.36|263.24|260.36|0
1649962880000|2022-04-14 19:01:20|263.12|260.24|263.12|260.24|263.12|260.24|263.12|260.24|0
1649962890000|2022-04-14 19:01:30|263|260.12|263.12|260.24|263.12|260.24|263|260.12|0
1649962900000|2022-04-14 19:01:40|263.24|260.36|263.24|260.36|263.37|260.49|263.24|260.36|0
1649962910000|2022-04-14 19:01:50|263.37|260.49|263.37|260.49|263.37|260.49|263.37|260.49|0
1649962920000|2022-04-14 19:02:00|263.3|260.42|263.37|260.49|263.37|260.49|263.3|260.42|0
1649962930000|2022-04-14 19:02:10|263.49|260.61|263.61|260.73|263.61|260.73|263.49|260.61|0
1649962940000|2022-04-14 19:02:20|263.49|260.61|263.86|260.98|263.86|260.98|263.37|260.49|0
1649962950000|2022-04-14 19:02:30|263.73|260.85|263.98|261.1|264.1|261.22|263.73|260.85|0
1649962960000|2022-04-14 19:02:40|264.1|261.22|264.59|261.71|264.59|261.71|264.1|261.22|0
1649962970000|2022-04-14 19:02:50|264.47|261.59|264.77|261.89|264.77|261.89|264.47|261.59|0
1649962980000|2022-04-14 19:03:00|264.71|261.83|265.08|262.2|265.08|262.2|264.71|261.83|0
1649962990000|2022-04-14 19:03:10|265.21|262.33|265.21|262.33|265.21|262.33|265.08|262.2|0
1649963000000|2022-04-14 19:03:20|265.33|262.45|265.08|262.2|265.45|262.57|265.08|262.2|0
1649963010000|2022-04-14 19:03:30|265.21|262.33|265.45|262.57|265.45|262.57|265.21|262.33|0
1649963020000|2022-04-14 19:03:40|265.57|262.69|265.21|262.33|265.57|262.69|265.21|262.33|0
1649963030000|2022-04-14 19:03:50|265.08|262.2|264.71|261.83|265.08|262.2|264.71|261.83|0
1649963040000|2022-04-14 19:04:00|264.59|261.71|264.71|261.83|264.84|261.96|264.59|261.71|0
1649963050000|2022-04-14 19:04:10|264.84|261.96|264.96|262.08|264.96|262.08|264.84|261.96|0
1649963060000|2022-04-14 19:04:20|264.84|261.96|264.71|261.83|264.84|261.96|264.71|261.83|0
1649963070000|2022-04-14 19:04:30|264.59|261.71|264.47|261.59|264.71|261.83|264.47|261.59|0
1649963080000|2022-04-14 19:04:40|264.59|261.71|264.59|261.71|264.59|261.71|264.59|261.71|0
1649963090000|2022-04-14 19:04:50|264.65|261.77|264.59|261.71|264.65|261.77|264.59|261.71|0
1649963100000|2022-04-14 19:05:00|264.71|261.83|264.47|261.59|264.71|261.83|264.47|261.59|0
1649963110000|2022-04-14 19:05:10|264.71|261.83|264.47|261.59|264.71|261.83|264.47|261.59|0
1649963120000|2022-04-14 19:05:20|264.53|261.65|264.71|261.83|264.84|261.96|264.53|261.65|0
1649963130000|2022-04-14 19:05:30|264.47|261.59|264.4|261.52|264.59|261.71|264.4|261.52|0
1649963140000|2022-04-14 19:05:40|264.47|261.59|264.71|261.83|264.71|261.83|264.47|261.59|0
1649963150000|2022-04-14 19:05:50|264.59|261.71|264.71|261.83|264.71|261.83|264.59|261.71|0
1649963160000|2022-04-14 19:06:00|264.65|261.77|264.71|261.83|264.71|261.83|264.59|261.71|0
1649963170000|2022-04-14 19:06:10|264.96|262.08|265.08|262.2|265.08|262.2|264.96|262.08|0
1649963180000|2022-04-14 19:06:20|264.96|262.08|264.96|262.08|265.08|262.2|264.96|262.08|0
1649963190000|2022-04-14 19:06:30|265.08|262.2|264.84|261.96|265.33|262.45|264.84|261.96|0
1649963200000|2022-04-14 19:06:40|264.96|262.08|264.96|262.08|264.96|262.08|264.84|261.96|0
1649963210000|2022-04-14 19:06:50|264.84|261.96|264.84|261.96|264.84|261.96|264.84|261.96|0
1649963220000|2022-04-14 19:07:00|264.71|261.83|264.89|262.01|264.89|262.01|264.71|261.83|0
1649963230000|2022-04-14 19:07:10|264.84|261.96|264.59|261.71|264.84|261.96|264.59|261.71|0
1649963240000|2022-04-14 19:07:20|264.47|261.59|263.98|261.1|264.47|261.59|263.98|261.1|0
1649963250000|2022-04-14 19:07:30|264.1|261.22|263.73|260.85|264.1|261.22|263.73|260.85|0
1649963260000|2022-04-14 19:07:40|264.1|261.22|264.47|261.59|264.47|261.59|263.98|261.1|0
1649963270000|2022-04-14 19:07:50|264.34|261.46|263.98|261.1|264.34|261.46|263.98|261.1|0
1649963280000|2022-04-14 19:08:00|264.22|261.34|264.1|261.22|264.22|261.34|264.1|261.22|0
1649963290000|2022-04-14 19:08:10|263.98|261.1|263.61|260.73|263.98|261.1|263.49|260.61|0
1649963300000|2022-04-14 19:08:20|263.49|260.61|263.24|260.36|263.49|260.61|263.24|260.36|0
1649963310000|2022-04-14 19:08:30|263.12|260.24|263.36|260.48|263.36|260.48|263.12|260.24|0
1649963320000|2022-04-14 19:08:40|263.24|260.36|263.36|260.48|263.36|260.48|263.24|260.36|0
1649963330000|2022-04-14 19:08:50|263.42|260.54|263.61|260.73|263.61|260.73|263.42|260.54|0
1649963340000|2022-04-14 19:09:00|263.49|260.61|263.36|260.48|263.49|260.61|263.36|260.48|0
1649963350000|2022-04-14 19:09:10|263.24|260.36|263.24|260.36|263.49|260.61|263.24|260.36|0
1649963360000|2022-04-14 19:09:20|263.36|260.48|263.24|260.36|263.36|260.48|263.24|260.36|0
1649963370000|2022-04-14 19:09:30|263.12|260.24|263.24|260.36|263.24|260.36|263.12|260.24|0
1649963380000|2022-04-14 19:09:40|263.12|260.24|262.51|259.63|263.12|260.24|262.51|259.63|0
1649963390000|2022-04-14 19:09:50|262.02|259.14|262.02|259.14|262.08|259.2|262.02|259.14|0
1649963400000|2022-04-14 19:10:00|262.08|259.2|262.63|259.75|262.63|259.75|262.02|259.14|0
1649963410000|2022-04-14 19:10:10|262.26|259.38|261.77|258.89|262.26|259.38|261.77|258.89|0
1649963420000|2022-04-14 19:10:20|262.02|259.14|261.9|259.02|262.02|259.14|261.9|259.02|0
1649963430000|2022-04-14 19:10:30|262.02|259.14|262.14|259.26|262.14|259.26|261.77|258.89|0
1649963440000|2022-04-14 19:10:40|262.26|259.38|262.14|259.26|262.26|259.38|262.14|259.26|0
1649963450000|2022-04-14 19:10:50|262.02|259.14|262.02|259.14|262.14|259.26|262.02|259.14|0
1649963460000|2022-04-14 19:11:00|261.65|258.77|261.9|259.02|261.9|259.02|261.53|258.65|0
1649963470000|2022-04-14 19:11:10|262.26|259.38|261.9|259.02|262.26|259.38|261.9|259.02|0
1649963480000|2022-04-14 19:11:20|262.02|259.14|262.38|259.5|262.38|259.5|262.02|259.14|0
1649963490000|2022-04-14 19:11:30|262.51|259.63|262.63|259.75|262.63|259.75|262.38|259.5|0
1649963500000|2022-04-14 19:11:40|262.87|259.99|262.75|259.87|263|260.12|262.75|259.87|0
1649963510000|2022-04-14 19:11:50|262.63|259.75|262.26|259.38|262.63|259.75|262.26|259.38|0
1649963520000|2022-04-14 19:12:00|262.14|259.26|262.63|259.75|262.63|259.75|262.14|259.26|0
1649963530000|2022-04-14 19:12:10|262.75|259.87|263|260.12|263|260.12|262.51|259.63|0
1649963540000|2022-04-14 19:12:20|262.87|259.99|262.81|259.93|262.87|259.99|262.63|259.75|0
1649963550000|2022-04-14 19:12:30|262.87|259.99|263.12|260.24|263.12|260.24|262.87|259.99|0
1649963560000|2022-04-14 19:12:40|263|260.12|262.51|259.63|263|260.12|262.51|259.63|0
1649963570000|2022-04-14 19:12:50|262.38|259.5|262.44|259.56|262.44|259.56|262.26|259.38|0
1649963580000|2022-04-14 19:13:00|262.26|259.38|262.14|259.26|262.38|259.5|262.14|259.26|0
1649963590000|2022-04-14 19:13:10|262.26|259.38|262.26|259.38|262.26|259.38|262.26|259.38|0
1649963600000|2022-04-14 19:13:20|262.14|259.26|262.51|259.63|262.51|259.63|262.14|259.26|0
1649963610000|2022-04-14 19:13:30|262.38|259.5|262.38|259.5|262.38|259.5|262.38|259.5|0
1649963620000|2022-04-14 19:13:40|262.26|259.38|262.26|259.38|262.51|259.63|262.26|259.38|0
1649963630000|2022-04-14 19:13:50|262.38|259.5|262.51|259.63|262.51|259.63|262.38|259.5|0
1649963640000|2022-04-14 19:14:00|262.75|259.87|262.63|259.75|262.75|259.87|262.51|259.63|0
1649963650000|2022-04-14 19:14:10|262.75|259.87|263.12|260.24|263.12|260.24|262.75|259.87|0
1649963660000|2022-04-14 19:14:20|262.99|260.11|262.87|259.99|262.99|260.11|262.87|259.99|0
1649963670000|2022-04-14 19:14:30|262.99|260.11|262.99|260.11|262.99|260.11|262.87|259.99|0
1649963680000|2022-04-14 19:14:40|262.87|259.99|263.12|260.24|263.12|260.24|262.87|259.99|0
1649963690000|2022-04-14 19:14:50|262.99|260.11|262.99|260.11|263.12|260.24|262.87|259.99|0
1649963700000|2022-04-14 19:15:00|263.24|260.36|263.36|260.48|263.36|260.48|263.24|260.36|0
1649963710000|2022-04-14 19:15:10|263.48|260.6|263.48|260.6|263.61|260.73|263.48|260.6|0
1649963720000|2022-04-14 19:15:20|263.61|260.73|263.61|260.73|263.73|260.85|263.61|260.73|0
1649963730000|2022-04-14 19:15:30|263.73|260.85|264.1|261.22|264.1|261.22|263.73|260.85|0
1649963740000|2022-04-14 19:15:40|264.22|261.34|263.97|261.09|264.22|261.34|263.85|260.97|0
1649963750000|2022-04-14 19:15:50|264.1|261.22|264.22|261.34|264.22|261.34|264.1|261.22|0
1649963760000|2022-04-14 19:16:00|263.97|261.09|264.22|261.34|264.22|261.34|263.73|260.85|0
1649963770000|2022-04-14 19:16:10|264.34|261.46|264.59|261.71|264.71|261.83|264.34|261.46|0
1649963780000|2022-04-14 19:16:20|265.08|262.2|265.45|262.57|265.45|262.57|265.08|262.2|0
1649963790000|2022-04-14 19:16:30|265.94|263.06|266.24|263.36|266.24|263.36|265.82|262.94|0
1649963800000|2022-04-14 19:16:40|266.31|263.43|266.31|263.43|266.55|263.67|266.31|263.43|0
1649963810000|2022-04-14 19:16:50|266.55|263.67|266.55|263.67|266.55|263.67|266.43|263.55|0
1649963820000|2022-04-14 19:17:00|266.68|263.8|266.43|263.55|266.68|263.8|266.43|263.55|0
1649963830000|2022-04-14 19:17:10|266.31|263.43|266.18|263.3|266.31|263.43|266.18|263.3|0
1649963840000|2022-04-14 19:17:20|266.06|263.18|265.69|262.81|266.06|263.18|265.69|262.81|0
1649963850000|2022-04-14 19:17:30|265.57|262.69|265.82|262.94|265.82|262.94|265.57|262.69|0
1649963860000|2022-04-14 19:17:40|265.69|262.81|265.57|262.69|265.69|262.81|265.32|262.44|0
1649963870000|2022-04-14 19:17:50|265.45|262.57|265.2|262.32|265.45|262.57|265.2|262.32|0
1649963880000|2022-04-14 19:18:00|265.45|262.57|265.32|262.44|265.45|262.57|265.08|262.2|0
1649963890000|2022-04-14 19:18:10|265.2|262.32|265.2|262.32|265.32|262.44|265.2|262.32|0
1649963900000|2022-04-14 19:18:20|265.32|262.44|264.95|262.07|265.32|262.44|264.95|262.07|0
1649963910000|2022-04-14 19:18:30|265.08|262.2|265.08|262.2|265.2|262.32|265.08|262.2|0
1649963920000|2022-04-14 19:18:40|265.32|262.44|265.32|262.44|265.32|262.44|265.32|262.44|0
1649963930000|2022-04-14 19:18:50|265.2|262.32|265.08|262.2|265.2|262.32|265.08|262.2|0
1649963940000|2022-04-14 19:19:00|264.83|261.95|264.95|262.07|264.95|262.07|264.83|261.95|0
1649963950000|2022-04-14 19:19:10|265.08|262.2|265.57|262.69|265.57|262.69|264.95|262.07|0
1649963960000|2022-04-14 19:19:20|265.81|262.93|265.45|262.57|265.81|262.93|265.45|262.57|0
1649963980000|2022-04-14 19:19:40|265.63|262.75|266.06|263.18|266.06|263.18|265.63|262.75|0
1649963990000|2022-04-14 19:19:50|266.18|263.3|266.31|263.43|266.43|263.55|266.18|263.3|0
1649964000000|2022-04-14 19:20:00|266.18|263.3|266.43|263.55|266.55|263.67|266.18|263.3|0
1649964010000|2022-04-14 19:20:10|266.92|264.04|266.43|263.55|266.92|264.04|266.43|263.55|0
1649964020000|2022-04-14 19:20:20|266.06|263.18|266.31|263.43|266.31|263.43|266.06|263.18|0
1649964030000|2022-04-14 19:20:30|266.8|263.92|266.43|263.55|266.8|263.92|266.31|263.43|0
1649964040000|2022-04-14 19:20:40|266.68|263.8|266.55|263.67|266.68|263.8|266.55|263.67|0
1649964050000|2022-04-14 19:20:50|266.68|263.8|266.43|263.55|266.68|263.8|266.43|263.55|0
1649964060000|2022-04-14 19:21:00|266.06|263.18|265.69|262.81|266.06|263.18|265.44|262.56|0
1649964070000|2022-04-14 19:21:10|265.57|262.69|265.57|262.69|265.57|262.69|265.44|262.56|0
1649964080000|2022-04-14 19:21:20|266.18|263.3|266.31|263.43|266.31|263.43|266.18|263.3|0
1649964090000|2022-04-14 19:21:30|266.37|263.49|265.94|263.06|266.37|263.49|265.94|263.06|0
1649964100000|2022-04-14 19:21:40|265.81|262.93|265.81|262.93|265.94|263.06|265.69|262.81|0
1649964110000|2022-04-14 19:21:50|265.69|262.81|265.81|262.93|265.81|262.93|265.69|262.81|0
1649964120000|2022-04-14 19:22:00|266.06|263.18|266.06|263.18|266.06|263.18|265.81|262.93|0
1649964130000|2022-04-14 19:22:10|265.94|263.06|265.94|263.06|265.94|263.06|265.94|263.06|0
1649964140000|2022-04-14 19:22:20|266.06|263.18|265.81|262.93|266.06|263.18|265.81|262.93|0
1649964150000|2022-04-14 19:22:30|265.94|263.06|266.06|263.18|266.12|263.24|265.94|263.06|0
1649964160000|2022-04-14 19:22:40|266.18|263.3|265.94|263.06|266.18|263.3|265.94|263.06|0
1649964170000|2022-04-14 19:22:50|266.06|263.18|266.12|263.24|266.18|263.3|266.06|263.18|0
1649964180000|2022-04-14 19:23:00|266.06|263.18|266.12|263.24|266.12|263.24|266.06|263.18|0
1649964190000|2022-04-14 19:23:10|266.06|263.18|265.44|262.56|266.06|263.18|265.44|262.56|0
1649964200000|2022-04-14 19:23:20|265.32|262.44|265.2|262.32|265.32|262.44|265.2|262.32|0
1649964210000|2022-04-14 19:23:30|265.32|262.44|265.32|262.44|265.5|262.62|265.32|262.44|0
1649964220000|2022-04-14 19:23:40|265.44|262.56|265.07|262.19|265.44|262.56|265.07|262.19|0
1649964230000|2022-04-14 19:23:50|265.32|262.44|265.57|262.69|265.57|262.69|265.32|262.44|0
1649964240000|2022-04-14 19:24:00|265.44|262.56|265.69|262.81|265.69|262.81|265.44|262.56|0
1649964250000|2022-04-14 19:24:10|265.57|262.69|265.44|262.56|265.57|262.69|265.32|262.44|0
1649964260000|2022-04-14 19:24:20|265.32|262.44|265.2|262.32|265.32|262.44|265.2|262.32|0
1649964270000|2022-04-14 19:24:30|265.07|262.19|264.83|261.95|265.07|262.19|264.71|261.83|0
1649964280000|2022-04-14 19:24:40|264.71|261.83|264.58|261.7|264.83|261.95|264.58|261.7|0
1649964290000|2022-04-14 19:24:50|264.95|262.07|265.07|262.19|265.32|262.44|264.95|262.07|0
1649964300000|2022-04-14 19:25:00|265.2|262.32|264.83|261.95|265.2|262.32|264.83|261.95|0
1649964310000|2022-04-14 19:25:10|264.71|261.83|264.71|261.83|264.71|261.83|264.71|261.83|0
1649964320000|2022-04-14 19:25:20|264.58|261.7|264.71|261.83|264.71|261.83|264.46|261.58|0
1649964330000|2022-04-14 19:25:30|263.97|261.09|263.6|260.72|263.97|261.09|263.6|260.72|0
1649964340000|2022-04-14 19:25:40|263.72|260.84|264.09|261.21|264.09|261.21|263.72|260.84|0
1649964350000|2022-04-14 19:25:50|263.97|261.09|263.72|260.84|263.97|261.09|263.72|260.84|0
1649964360000|2022-04-14 19:26:00|263.6|260.72|263.85|260.97|263.97|261.09|263.6|260.72|0
1649964370000|2022-04-14 19:26:10|263.78|260.9|264.21|261.33|264.21|261.33|263.78|260.9|0
1649964380000|2022-04-14 19:26:20|264.09|261.21|264.09|261.21|264.15|261.27|263.85|260.97|0
1649964400000|2022-04-14 19:26:40|263.97|261.09|263.6|260.72|264.03|261.15|263.6|260.72|0
1649964410000|2022-04-14 19:26:50|263.85|260.97|263.48|260.6|263.85|260.97|263.48|260.6|0
1649964420000|2022-04-14 19:27:00|263.23|260.35|263.36|260.48|263.36|260.48|263.11|260.23|0
1649964430000|2022-04-14 19:27:10|263.23|260.35|262.99|260.11|263.36|260.48|262.99|260.11|0
1649964440000|2022-04-14 19:27:20|263.11|260.23|262.87|259.99|263.11|260.23|262.87|259.99|0
1649964450000|2022-04-14 19:27:30|262.74|259.86|262.87|259.99|262.87|259.99|262.74|259.86|0
1649964460000|2022-04-14 19:27:40|262.99|260.11|263.23|260.35|263.23|260.35|262.87|259.99|0
1649964470000|2022-04-14 19:27:50|263.36|260.48|263.23|260.35|263.36|260.48|263.23|260.35|0
1649964480000|2022-04-14 19:28:00|262.99|260.11|263.11|260.23|263.11|260.23|262.87|259.99|0
1649964490000|2022-04-14 19:28:10|263.23|260.35|263.36|260.48|263.36|260.48|263.23|260.35|0
1649964500000|2022-04-14 19:28:20|263.23|260.35|263.23|260.35|263.36|260.48|263.23|260.35|0
1649964510000|2022-04-14 19:28:30|263.36|260.48|263.97|261.09|263.97|261.09|263.36|260.48|0
1649964520000|2022-04-14 19:28:40|264.09|261.21|264.09|261.21|264.21|261.33|264.09|261.21|0
1649964530000|2022-04-14 19:28:50|264.21|261.33|264.21|261.33|264.34|261.46|264.21|261.33|0
1649964540000|2022-04-14 19:29:00|264.58|261.7|263.72|260.84|264.58|261.7|263.72|260.84|0
1649964550000|2022-04-14 19:29:10|263.48|260.6|263.6|260.72|263.6|260.72|263.48|260.6|0
1649964560000|2022-04-14 19:29:20|263.54|260.66|263.72|260.84|263.85|260.97|263.54|260.66|0
1649964570000|2022-04-14 19:29:30|263.6|260.72|263.48|260.6|263.6|260.72|263.36|260.48|0
1649964580000|2022-04-14 19:29:40|263.54|260.66|263.48|260.6|263.54|260.66|263.35|260.47|0
1649964590000|2022-04-14 19:29:50|263.35|260.47|263.11|260.23|263.35|260.47|263.11|260.23|0
1649964600000|2022-04-14 19:30:00|263.35|260.47|262.99|260.11|263.35|260.47|262.99|260.11|0
1649964610000|2022-04-14 19:30:10|262.62|259.74|263.35|260.47|263.35|260.47|262.62|259.74|0
1649964620000|2022-04-14 19:30:20|263.23|260.35|262.5|259.62|263.23|260.35|262.5|259.62|0
1649964630000|2022-04-14 19:30:30|262.62|259.74|262.5|259.62|262.74|259.86|262.5|259.62|0
1649964640000|2022-04-14 19:30:40|262.74|259.86|262.25|259.37|262.74|259.86|262.25|259.37|0
1649964650000|2022-04-14 19:30:50|262.5|259.62|262.5|259.62|262.5|259.62|262.5|259.62|0
1649964660000|2022-04-14 19:31:00|262.38|259.5|262.5|259.62|262.62|259.74|262.38|259.5|0
1649964670000|2022-04-14 19:31:10|262.62|259.74|262.25|259.37|262.74|259.86|262.25|259.37|0
1649964680000|2022-04-14 19:31:20|262.5|259.62|262.5|259.62|262.5|259.62|262.38|259.5|0
1649964690000|2022-04-14 19:31:30|262.13|259.25|262.86|259.98|262.86|259.98|262.13|259.25|0
1649964700000|2022-04-14 19:31:40|262.74|259.86|262.74|259.86|262.74|259.86|262.74|259.86|0
1649964710000|2022-04-14 19:31:50|262.86|259.98|262.62|259.74|262.86|259.98|262.62|259.74|0
1649964720000|2022-04-14 19:32:00|262.43|259.55|262.01|259.13|262.43|259.55|262.01|259.13|0
1649964730000|2022-04-14 19:32:10|261.77|258.89|261.77|258.89|261.89|259.01|261.77|258.89|0
1649964740000|2022-04-14 19:32:20|261.89|259.01|261.77|258.89|262.13|259.25|261.77|258.89|0
1649964750000|2022-04-14 19:32:30|261.89|259.01|261.77|258.89|261.89|259.01|261.77|258.89|0
1649964760000|2022-04-14 19:32:40|261.64|258.76|261.77|258.89|261.77|258.89|261.64|258.76|0
1649964770000|2022-04-14 19:32:50|261.64|258.76|261.64|258.76|261.77|258.89|261.64|258.76|0
1649964780000|2022-04-14 19:33:00|261.89|259.01|261.89|259.01|262.01|259.13|261.89|259.01|0
1649964790000|2022-04-14 19:33:10|261.52|258.64|261.4|258.52|261.64|258.76|261.4|258.52|0
1649964800000|2022-04-14 19:33:20|261.28|258.4|261.4|258.52|261.4|258.52|261.28|258.4|0
1649964810000|2022-04-14 19:33:30|261.16|258.28|261.4|258.52|261.4|258.52|261.16|258.28|0
1649964820000|2022-04-14 19:33:40|261.28|258.4|261.4|258.52|261.4|258.52|261.28|258.4|0
1649964830000|2022-04-14 19:33:50|261.34|258.46|261.28|258.4|261.4|258.52|261.28|258.4|0
1649964840000|2022-04-14 19:34:00|261.16|258.28|261.4|258.52|261.4|258.52|261.15|258.27|0
1649964850000|2022-04-14 19:34:10|261.52|258.64|261.52|258.64|261.52|258.64|261.52|258.64|0
1649964860000|2022-04-14 19:34:20|261.76|258.88|261.64|258.76|261.76|258.88|261.64|258.76|0
1649964870000|2022-04-14 19:34:30|261.34|258.46|261.4|258.52|261.4|258.52|261.34|258.46|0
1649964880000|2022-04-14 19:34:40|261.15|258.27|260.79|257.91|261.15|258.27|260.67|257.79|0
1649964890000|2022-04-14 19:34:50|260.91|258.03|260.79|257.91|261.03|258.15|260.79|257.91|0
1649964900000|2022-04-14 19:35:00|260.91|258.03|260.67|257.79|260.91|258.03|260.67|257.79|0
1649964910000|2022-04-14 19:35:10|260.79|257.91|261.03|258.15|261.03|258.15|260.79|257.91|0
1649964920000|2022-04-14 19:35:20|261.28|258.4|261.28|258.4|261.4|258.52|261.15|258.27|0
1649964930000|2022-04-14 19:35:30|261.15|258.27|261.33|258.45|261.33|258.45|261.15|258.27|0
1649964940000|2022-04-14 19:35:40|261.4|258.52|261.15|258.27|261.52|258.64|261.15|258.27|0
1649964950000|2022-04-14 19:35:50|261.28|258.4|261.28|258.4|261.4|258.52|261.28|258.4|0
1649964960000|2022-04-14 19:36:00|261.64|258.76|261.15|258.27|261.64|258.76|261.03|258.15|0
1649964970000|2022-04-14 19:36:10|261.28|258.4|261.4|258.52|261.4|258.52|261.15|258.27|0
1649964980000|2022-04-14 19:36:20|261.52|258.64|261.64|258.76|261.64|258.76|261.4|258.52|0
1649964990000|2022-04-14 19:36:30|261.28|258.4|260.91|258.03|261.28|258.4|260.85|257.97|0
1649965000000|2022-04-14 19:36:40|261.03|258.15|261.03|258.15|261.15|258.27|261.03|258.15|0
1649965010000|2022-04-14 19:36:50|260.91|258.03|261.03|258.15|261.03|258.15|260.91|258.03|0
1649965020000|2022-04-14 19:37:00|261.15|258.27|261.03|258.15|261.28|258.4|261.03|258.15|0
1649965030000|2022-04-14 19:37:10|260.79|257.91|260.67|257.79|260.79|257.91|260.42|257.54|0
1649965040000|2022-04-14 19:37:20|261.15|258.27|261.64|258.76|261.64|258.76|261.15|258.27|0
1649965050000|2022-04-14 19:37:30|261.4|258.52|261.76|258.88|261.76|258.88|261.4|258.52|0
1649965060000|2022-04-14 19:37:40|261.88|259|261.88|259|262.01|259.13|261.88|259|0
1649965070000|2022-04-14 19:37:50|261.52|258.64|261.52|258.64|261.52|258.64|261.52|258.64|0
1649965080000|2022-04-14 19:38:00|261.15|258.27|260.91|258.03|261.15|258.27|260.91|258.03|0
1649965090000|2022-04-14 19:38:10|260.79|257.91|260.36|257.48|260.79|257.91|260.36|257.48|0
1649965100000|2022-04-14 19:38:20|260.54|257.66|260.42|257.54|260.54|257.66|260.42|257.54|0
1649965110000|2022-04-14 19:38:30|260.3|257.42|260.67|257.79|260.67|257.79|260.3|257.42|0
1649965120000|2022-04-14 19:38:40|260.79|257.91|260.54|257.66|260.79|257.91|260.54|257.66|0
1649965130000|2022-04-14 19:38:50|260.48|257.6|260.67|257.79|260.67|257.79|260.42|257.54|0
1649965140000|2022-04-14 19:39:00|260.79|257.91|260.42|257.54|260.79|257.91|260.42|257.54|0
1649965150000|2022-04-14 19:39:10|260.54|257.66|260.91|258.03|260.91|258.03|260.54|257.66|0
1649965160000|2022-04-14 19:39:20|260.54|257.66|260.42|257.54|260.54|257.66|260.36|257.48|0
1649965170000|2022-04-14 19:39:30|260.54|257.66|260.3|257.42|260.54|257.66|260.3|257.42|0
1649965180000|2022-04-14 19:39:40|260.42|257.54|260.54|257.66|260.54|257.66|260.3|257.42|0
1649965190000|2022-04-14 19:39:50|260.42|257.54|260.18|257.3|260.42|257.54|260.18|257.3|0
1649965200000|2022-04-14 19:40:00|260.42|257.54|260.06|257.18|260.42|257.54|260.06|257.18|0
1649965210000|2022-04-14 19:40:10|260.3|257.42|259.99|257.11|260.3|257.42|259.99|257.11|0
1649965220000|2022-04-14 19:40:20|260.06|257.18|259.94|257.06|260.06|257.18|259.94|257.06|0
1649965230000|2022-04-14 19:40:30|260.06|257.18|260.54|257.66|260.54|257.66|260.06|257.18|0
1649965240000|2022-04-14 19:40:40|260.42|257.54|260.18|257.3|260.42|257.54|260.18|257.3|0
1649965250000|2022-04-14 19:40:50|260.06|257.18|259.94|257.06|260.06|257.18|259.94|257.06|0
1649965260000|2022-04-14 19:41:00|260.18|257.3|260.54|257.66|260.54|257.66|260.18|257.3|0
1649965270000|2022-04-14 19:41:10|260.66|257.78|261.03|258.15|261.15|258.27|260.66|257.78|0
1649965280000|2022-04-14 19:41:20|260.66|257.78|260.54|257.66|260.66|257.78|260.54|257.66|0
1649965290000|2022-04-14 19:41:30|260.42|257.54|260.3|257.42|260.42|257.54|260.3|257.42|0
1649965300000|2022-04-14 19:41:40|260.66|257.78|260.42|257.54|260.66|257.78|260.42|257.54|0
1649965310000|2022-04-14 19:41:50|260.54|257.66|260.66|257.78|260.79|257.91|260.54|257.66|0
1649965320000|2022-04-14 19:42:00|260.79|257.91|261.15|258.27|261.27|258.39|260.79|257.91|0
1649965330000|2022-04-14 19:42:10|261.27|258.39|261.27|258.39|261.27|258.39|261.27|258.39|0
1649965340000|2022-04-14 19:42:20|261.15|258.27|261.4|258.52|261.4|258.52|261.15|258.27|0
1649965350000|2022-04-14 19:42:30|261.88|259|261.82|258.94|262|259.12|261.76|258.88|0
1649965360000|2022-04-14 19:42:40|261.4|258.52|261.52|258.64|261.64|258.76|261.4|258.52|0
1649965370000|2022-04-14 19:42:50|261.64|258.76|262|259.12|262|259.12|261.64|258.76|0
1649965380000|2022-04-14 19:43:00|262.37|259.49|262|259.12|262.49|259.61|262|259.12|0
1649965390000|2022-04-14 19:43:10|261.88|259|261.88|259|262|259.12|261.88|259|0
1649965400000|2022-04-14 19:43:20|262|259.12|262.13|259.25|262.13|259.25|262|259.12|0
1649965410000|2022-04-14 19:43:30|262|259.12|262.13|259.25|262.25|259.37|262|259.12|0
1649965420000|2022-04-14 19:43:40|262.25|259.37|262.19|259.31|262.25|259.37|262.19|259.31|0
1649965430000|2022-04-14 19:43:50|262.25|259.37|262.13|259.25|262.25|259.37|262.13|259.25|0
1649965440000|2022-04-14 19:44:00|262|259.12|262.37|259.49|262.43|259.55|262|259.12|0
1649965450000|2022-04-14 19:44:10|262.55|259.67|262.49|259.61|262.74|259.86|262.49|259.61|0
1649965460000|2022-04-14 19:44:20|262.37|259.49|262.43|259.55|262.43|259.55|262.25|259.37|0
1649965470000|2022-04-14 19:44:30|262.61|259.73|262.61|259.73|262.61|259.73|262.49|259.61|0
1649965480000|2022-04-14 19:44:40|262.74|259.86|262.74|259.86|262.86|259.98|262.74|259.86|0
1649965490000|2022-04-14 19:44:50|262.86|259.98|262.98|260.1|262.98|260.1|262.86|259.98|0
1649965500000|2022-04-14 19:45:00|262.86|259.98|262.98|260.1|263.23|260.35|262.86|259.98|0
1649965510000|2022-04-14 19:45:10|262.86|259.98|262.13|259.25|262.86|259.98|262.13|259.25|0
1649965520000|2022-04-14 19:45:20|262.25|259.37|262.13|259.25|262.25|259.37|262.13|259.25|0
1649965530000|2022-04-14 19:45:30|262.37|259.49|262.86|259.98|262.86|259.98|262.13|259.25|0
1649965540000|2022-04-14 19:45:40|262.61|259.73|261.82|258.94|262.61|259.73|261.82|258.94|0
1649965550000|2022-04-14 19:45:50|261.76|258.88|261.76|258.88|261.88|259|261.76|258.88|0
1649965560000|2022-04-14 19:46:00|261.64|258.76|261.15|258.27|261.64|258.76|261.15|258.27|0
1649965570000|2022-04-14 19:46:10|261.03|258.15|260.91|258.03|261.03|258.15|260.54|257.66|0
1649965580000|2022-04-14 19:46:20|260.78|257.9|261.15|258.27|261.15|258.27|260.78|257.9|0
1649965590000|2022-04-14 19:46:30|260.78|257.9|261.52|258.64|261.52|258.64|260.78|257.9|0
1649965600000|2022-04-14 19:46:40|261.64|258.76|261.52|258.64|261.64|258.76|261.39|258.51|0
1649965610000|2022-04-14 19:46:50|261.76|258.88|261.39|258.51|261.76|258.88|261.15|258.27|0
1649965620000|2022-04-14 19:47:00|261.52|258.64|260.91|258.03|261.52|258.64|260.91|258.03|0
1649965630000|2022-04-14 19:47:10|260.78|257.9|260.78|257.9|260.91|258.03|260.78|257.9|0
1649965640000|2022-04-14 19:47:20|260.66|257.78|261.27|258.39|261.27|258.39|260.66|257.78|0
1649965650000|2022-04-14 19:47:30|261.03|258.15|260.91|258.03|261.03|258.15|260.91|258.03|0
1649965660000|2022-04-14 19:47:40|260.78|257.9|260.54|257.66|260.78|257.9|260.54|257.66|0
1649965670000|2022-04-14 19:47:50|260.66|257.78|261.27|258.39|261.27|258.39|260.66|257.78|0
1649965680000|2022-04-14 19:48:00|261.57|258.69|261.51|258.63|261.64|258.76|261.15|258.27|0
1649965690000|2022-04-14 19:48:10|261.15|258.27|261.39|258.51|261.39|258.51|261.15|258.27|0
1649965700000|2022-04-14 19:48:20|261.27|258.39|261.64|258.76|261.76|258.88|261.27|258.39|0
1649965710000|2022-04-14 19:48:30|261.76|258.88|261.64|258.76|261.88|259|261.64|258.76|0
1649965720000|2022-04-14 19:48:40|261.39|258.51|261.27|258.39|261.39|258.51|261.27|258.39|0
1649965730000|2022-04-14 19:48:50|261.39|258.51|261.33|258.45|261.39|258.51|261.27|258.39|0
1649965740000|2022-04-14 19:49:00|261.15|258.27|261.03|258.15|261.39|258.51|261.03|258.15|0
1649965750000|2022-04-14 19:49:10|261.15|258.27|260.84|257.96|261.15|258.27|260.78|257.9|0
1649965760000|2022-04-14 19:49:20|260.78|257.9|260.9|258.02|261.15|258.27|260.78|257.9|0
1649965770000|2022-04-14 19:49:30|260.72|257.84|261.03|258.15|261.03|258.15|260.72|257.84|0
1649965780000|2022-04-14 19:49:40|260.78|257.9|261.03|258.15|261.03|258.15|260.78|257.9|0
1649965790000|2022-04-14 19:49:50|260.9|258.02|261.27|258.39|261.27|258.39|260.9|258.02|0
1649965800000|2022-04-14 19:50:00|260.3|257.42|259.93|257.05|260.3|257.42|259.93|257.05|0
1649965810000|2022-04-14 19:50:10|259.32|256.44|259.32|256.44|259.32|256.44|259.2|256.32|0
1649965820000|2022-04-14 19:50:20|258.96|256.08|258.84|255.96|259.08|256.2|258.84|255.96|0
1649965830000|2022-04-14 19:50:30|258.96|256.08|258.6|255.72|258.96|256.08|258.6|255.72|0
1649965840000|2022-04-14 19:50:40|258.72|255.84|258.96|256.08|258.96|256.08|258.72|255.84|0
1649965850000|2022-04-14 19:50:50|258.84|255.96|258.96|256.08|259.45|256.57|258.84|255.96|0
1649965860000|2022-04-14 19:51:00|258.6|255.72|258.84|255.96|258.84|255.96|258.6|255.72|0
1649965870000|2022-04-14 19:51:10|258.6|255.72|258.23|255.35|258.6|255.72|258.23|255.35|0
1649965880000|2022-04-14 19:51:20|258.35|255.47|258.23|255.35|258.35|255.47|258.23|255.35|0
1649965890000|2022-04-14 19:51:30|258.11|255.23|258.11|255.23|258.35|255.47|258.11|255.23|0
1649965900000|2022-04-14 19:51:40|257.87|254.99|257.87|254.99|258.11|255.23|257.87|254.99|0
1649965910000|2022-04-14 19:51:50|258.11|255.23|258.96|256.08|258.96|256.08|258.11|255.23|0
1649965920000|2022-04-14 19:52:00|258.6|255.72|259.69|256.81|259.69|256.81|258.6|255.72|0
1649965930000|2022-04-14 19:52:10|259.45|256.57|259.45|256.57|259.57|256.69|259.32|256.44|0
1649965940000|2022-04-14 19:52:20|258.96|256.08|259.02|256.14|259.08|256.2|258.96|256.08|0
1649965950000|2022-04-14 19:52:30|258.84|255.96|258.96|256.08|258.96|256.08|258.84|255.96|0
1649965960000|2022-04-14 19:52:40|259.08|256.2|259.57|256.69|259.81|256.93|259.08|256.2|0
1649965970000|2022-04-14 19:52:50|259.81|256.93|259.2|256.32|259.81|256.93|259.2|256.32|0
1649965980000|2022-04-14 19:53:00|258.72|255.84|258.47|255.59|258.72|255.84|258.35|255.47|0
1649965990000|2022-04-14 19:53:10|258.35|255.47|258.17|255.29|258.35|255.47|258.17|255.29|0
1649966000000|2022-04-14 19:53:20|258.23|255.35|257.99|255.11|258.23|255.35|257.87|254.99|0
1649966010000|2022-04-14 19:53:30|258.11|255.23|258.35|255.47|258.35|255.47|257.87|254.99|0
1649966020000|2022-04-14 19:53:40|258.47|255.59|258.23|255.35|258.47|255.59|258.23|255.35|0
1649966030000|2022-04-14 19:53:50|258.35|255.47|258.23|255.35|258.47|255.59|258.23|255.35|0
1649966040000|2022-04-14 19:54:00|257.99|255.11|257.99|255.11|258.11|255.23|257.99|255.11|0
1649966050000|2022-04-14 19:54:10|257.87|254.99|258.23|255.35|258.23|255.35|257.87|254.99|0
1649966060000|2022-04-14 19:54:20|258.35|255.47|258.47|255.59|258.6|255.72|258.35|255.47|0
1649966070000|2022-04-14 19:54:30|258.6|255.72|258.96|256.08|258.96|256.08|258.6|255.72|0
1649966080000|2022-04-14 19:54:40|258.72|255.84|258.35|255.47|258.72|255.84|258.35|255.47|0
1649966090000|2022-04-14 19:54:50|258.23|255.35|258.84|255.96|258.84|255.96|258.23|255.35|0
1649966100000|2022-04-14 19:55:00|259.32|256.44|259.32|256.44|259.93|257.05|259.32|256.44|0
1649966110000|2022-04-14 19:55:10|259.08|256.2|258.96|256.08|259.08|256.2|258.77|255.89|0
1649966120000|2022-04-14 19:55:20|258.72|255.84|258.6|255.72|258.72|255.84|258.35|255.47|0
1649966130000|2022-04-14 19:55:30|258.72|255.84|258.47|255.59|258.72|255.84|258.35|255.47|0
1649966140000|2022-04-14 19:55:40|258.11|255.23|258.11|255.23|258.11|255.23|257.99|255.11|0
1649966150000|2022-04-14 19:55:50|257.99|255.11|258.35|255.47|258.35|255.47|257.99|255.11|0
1649966160000|2022-04-14 19:56:00|258.41|255.53|258.11|255.23|258.47|255.59|258.11|255.23|0
1649966170000|2022-04-14 19:56:10|258.23|255.35|257.99|255.11|258.23|255.35|257.87|254.99|0
1649966180000|2022-04-14 19:56:20|257.75|254.87|257.99|255.11|257.99|255.11|257.75|254.87|0
1649966190000|2022-04-14 19:56:30|258.23|255.35|257.87|254.99|258.23|255.35|257.87|254.99|0
1649966200000|2022-04-14 19:56:40|257.75|254.87|257.87|254.99|257.99|255.11|257.75|254.87|0
1649966210000|2022-04-14 19:56:50|258.11|255.23|257.87|254.99|258.23|255.35|257.87|254.99|0
1649966220000|2022-04-14 19:57:00|257.75|254.87|257.75|254.87|257.75|254.87|257.75|254.87|0
1649966230000|2022-04-14 19:57:10|257.87|254.99|257.87|254.99|257.99|255.11|257.87|254.99|0
1649966240000|2022-04-14 19:57:20|257.99|255.11|257.75|254.87|257.99|255.11|257.75|254.87|0
1649966250000|2022-04-14 19:57:30|257.87|254.99|257.87|254.99|257.87|254.99|257.87|254.99|0
1649966260000|2022-04-14 19:57:40|257.75|254.87|257.02|254.14|257.75|254.87|257.02|254.14|0
1649966270000|2022-04-14 19:57:50|257.14|254.26|257.08|254.2|257.14|254.26|257.08|254.2|0
1649966280000|2022-04-14 19:58:00|256.9|254.02|257.02|254.14|257.02|254.14|256.66|253.78|0
1649966290000|2022-04-14 19:58:10|256.9|254.02|256.66|253.78|256.9|254.02|256.66|253.78|0
1649966300000|2022-04-14 19:58:20|256.54|253.66|257.26|254.38|257.26|254.38|256.54|253.66|0
1649966310000|2022-04-14 19:58:30|257.14|254.26|257.02|254.14|257.14|254.26|256.78|253.9|0
1649966320000|2022-04-14 19:58:40|256.9|254.02|256.9|254.02|257.26|254.38|256.9|254.02|0
1649966330000|2022-04-14 19:58:50|256.84|253.96|256.9|254.02|256.9|254.02|256.78|253.9|0
1649966340000|2022-04-14 19:59:00|256.54|253.66|256.24|253.36|256.54|253.66|256.18|253.3|0
1649966350000|2022-04-14 19:59:10|256.12|253.24|256.18|253.3|256.3|253.42|256.12|253.24|0
1649966360000|2022-04-14 19:59:20|255.94|253.06|255.94|253.06|256.06|253.18|255.94|253.06|0
1649966370000|2022-04-14 19:59:30|256.18|253.3|257.14|254.26|257.14|254.26|256.18|253.3|0
1649966380000|2022-04-14 19:59:40|257.02|254.14|256.54|253.66|257.26|254.38|256.54|253.66|0
1649966390000|2022-04-14 19:59:50|256.18|253.3|256.78|253.9|256.9|254.02|256.18|253.3|0
1649966400000|2022-04-14 20:00:00|256.3|253.42|255.94|253.06|256.3|253.42|255.94|253.06|0
1649966410000|2022-04-14 20:00:10|256.06|253.18|256.54|253.66|256.66|253.78|256.06|253.18|0
1649966420000|2022-04-14 20:00:20|256.78|253.9|256.66|253.78|256.78|253.9|256.66|253.78|0
1649966430000|2022-04-14 20:00:30|256.78|253.9|257.5|254.62|257.5|254.62|256.78|253.9|0
1649966440000|2022-04-14 20:00:40|257.26|254.38|257.02|254.14|257.26|254.38|257.02|254.14|0
1649966450000|2022-04-14 20:00:50|256.9|254.02|256.54|253.66|256.9|254.02|256.54|253.66|0
1649966460000|2022-04-14 20:01:00|256.36|253.48|256.42|253.54|256.54|253.66|256.3|253.42|0
1649966470000|2022-04-14 20:01:10|256.18|253.3|256.18|253.3|256.18|253.3|256.18|253.3|0
1649966480000|2022-04-14 20:01:20|256.06|253.18|256.18|253.3|256.18|253.3|256.06|253.18|0
1649966490000|2022-04-14 20:01:30|256.06|253.18|256.06|253.18|256.06|253.18|256.06|253.18|0
1649966500000|2022-04-14 20:01:40|256.18|253.3|256.06|253.18|256.18|253.3|256.06|253.18|0
1649966510000|2022-04-14 20:01:50|256.18|253.3|256.18|253.3|256.18|253.3|256.18|253.3|0
1649966520000|2022-04-14 20:02:00|256.06|253.18|256.06|253.18|256.06|253.18|256.06|253.18|0
1649966530000|2022-04-14 20:02:10|255.94|253.06|255.94|253.06|255.94|253.06|255.94|253.06|0
1649966540000|2022-04-14 20:02:20|256.06|253.18|255.94|253.06|256.06|253.18|255.94|253.06|0
1649966550000|2022-04-14 20:02:30|255.87|252.99|255.82|252.94|255.87|252.99|255.82|252.94|0
1649966560000|2022-04-14 20:02:40|255.69|252.81|255.94|253.06|255.94|253.06|255.69|252.81|0
1649966570000|2022-04-14 20:02:50|255.82|252.94|255.81|252.93|255.82|252.94|255.81|252.93|0
1649966580000|2022-04-14 20:03:00|255.69|252.81|255.94|253.06|255.94|253.06|255.69|252.81|0
1649966590000|2022-04-14 20:03:10|256.06|253.18|255.94|253.06|256.06|253.18|255.94|253.06|0
1649966600000|2022-04-14 20:03:20|255.81|252.93|255.69|252.81|255.81|252.93|255.69|252.81|0
1649966620000|2022-04-14 20:03:40|255.81|252.93|255.81|252.93|255.81|252.93|255.81|252.93|0
1649966630000|2022-04-14 20:03:50|255.93|253.05|255.81|252.93|255.93|253.05|255.81|252.93|0
1649966640000|2022-04-14 20:04:00|255.93|253.05|255.93|253.05|255.93|253.05|255.93|253.05|0
1649966650000|2022-04-14 20:04:10|256.06|253.18|256.18|253.3|256.18|253.3|256.06|253.18|0
1649966660000|2022-04-14 20:04:20|256.3|253.42|256.3|253.42|256.3|253.42|256.18|253.3|0
1649966670000|2022-04-14 20:04:30|256.06|253.18|256.06|253.18|256.06|253.18|255.93|253.05|0
1649966680000|2022-04-14 20:04:40|255.81|252.93|255.69|252.81|255.81|252.93|255.69|252.81|0
1649966690000|2022-04-14 20:04:50|255.81|252.93|255.81|252.93|255.81|252.93|255.81|252.93|0
1649966700000|2022-04-14 20:05:00|255.93|253.05|255.81|252.93|255.93|253.05|255.81|252.93|0
1649966710000|2022-04-14 20:05:10|255.69|252.81|255.69|252.81|255.69|252.81|255.69|252.81|0
1649966720000|2022-04-14 20:05:20|255.81|252.93|255.69|252.81|255.81|252.93|255.69|252.81|0
1649966730000|2022-04-14 20:05:30|255.81|252.93|255.69|252.81|255.81|252.93|255.69|252.81|0
1649966750000|2022-04-14 20:05:50|255.75|252.87|255.69|252.81|255.75|252.87|255.69|252.81|0
1649966780000|2022-04-14 20:06:20|255.81|252.93|255.69|252.81|255.81|252.93|255.69|252.81|0
1649966790000|2022-04-14 20:06:30|255.81|252.93|255.93|253.05|255.93|253.05|255.81|252.93|0
1649966800000|2022-04-14 20:06:40|256.05|253.17|256.05|253.17|256.05|253.17|256.05|253.17|0
1649966810000|2022-04-14 20:06:50|256.17|253.29|255.93|253.05|256.17|253.29|255.93|253.05|0
1649966820000|2022-04-14 20:07:00|255.81|252.93|255.93|253.05|255.93|253.05|255.81|252.93|0
1649966830000|2022-04-14 20:07:10|256.05|253.17|256.29|253.41|256.29|253.41|256.05|253.17|0
1649966840000|2022-04-14 20:07:20|256.05|253.17|256.05|253.17|256.05|253.17|256.05|253.17|0
1649966850000|2022-04-14 20:07:30|256.17|253.29|256.17|253.29|256.29|253.41|256.17|253.29|0
1649966860000|2022-04-14 20:07:40|256.05|253.17|255.93|253.05|256.05|253.17|255.93|253.05|0
1649966870000|2022-04-14 20:07:50|256.05|253.17|256.05|253.17|256.17|253.29|256.05|253.17|0
1649966880000|2022-04-14 20:08:00|255.93|253.05|255.93|253.05|255.93|253.05|255.93|253.05|0
1649966910000|2022-04-14 20:08:30|255.81|252.93|255.87|252.99|255.87|252.99|255.81|252.93|0
1649966920000|2022-04-14 20:08:40|255.81|252.93|255.69|252.81|255.81|252.93|255.69|252.81|0
1649966930000|2022-04-14 20:08:50|255.81|252.93|255.81|252.93|255.81|252.93|255.81|252.93|0
1649966940000|2022-04-14 20:09:00|255.69|252.81|255.81|252.93|255.81|252.93|255.69|252.81|0
1649966960000|2022-04-14 20:09:20|255.69|252.81|255.69|252.81|255.69|252.81|255.69|252.81|0
1649966980000|2022-04-14 20:09:40|255.81|252.93|255.93|253.05|255.93|253.05|255.81|252.93|0
1649967000000|2022-04-14 20:10:00|255.81|252.93|255.81|252.93|255.81|252.93|255.81|252.93|0
1649967010000|2022-04-14 20:10:10|255.69|252.81|255.69|252.81|255.69|252.81|255.69|252.81|0
1649967020000|2022-04-14 20:10:20|255.81|252.93|255.87|252.99|255.93|253.05|255.81|252.93|0
1649967030000|2022-04-14 20:10:30|255.93|253.05|255.81|252.93|255.93|253.05|255.81|252.93|0
1649967050000|2022-04-14 20:10:50|255.93|253.05|255.93|253.05|255.93|253.05|255.93|253.05|0
1649967120000|2022-04-14 20:12:00|255.81|252.93|255.93|253.05|255.93|253.05|255.81|252.93|0
1649967130000|2022-04-14 20:12:10|255.81|252.93|255.81|252.93|255.81|252.93|255.81|252.93|0
1649967150000|2022-04-14 20:12:30|255.93|253.05|255.93|253.05|255.93|253.05|255.93|253.05|0
1649967170000|2022-04-14 20:12:50|256.05|253.17|255.93|253.05|256.05|253.17|255.93|253.05|0
1649967180000|2022-04-14 20:13:00|255.81|252.93|255.81|252.93|255.81|252.93|255.81|252.93|0
1649967190000|2022-04-14 20:13:10|255.93|253.05|255.93|253.05|255.93|253.05|255.93|253.05|0
1649967210000|2022-04-14 20:13:30|255.81|252.93|255.81|252.93|255.81|252.93|255.81|252.93|0
1649967240000|2022-04-14 20:14:00|255.69|252.81|255.69|252.81|255.81|252.93|255.69|252.81|0
1650265500000|2022-04-18 07:05:00|246.81|243.93|246.81|243.93|246.81|243.93|246.81|243.93|0
1650265510000|2022-04-18 07:05:10|246.69|243.81|246.58|243.7|246.69|243.81|246.58|243.7|0
1650265520000|2022-04-18 07:05:20|246.69|243.81|246.75|243.87|246.75|243.87|246.69|243.81|0
1650265530000|2022-04-18 07:05:30|246.81|243.93|246.75|243.87|246.81|243.93|246.75|243.87|0
1650265550000|2022-04-18 07:05:50|246.69|243.81|246.69|243.81|246.69|243.81|246.69|243.81|0
1650265570000|2022-04-18 07:06:10|246.81|243.93|246.81|243.93|246.81|243.93|246.81|243.93|0
1650265600000|2022-04-18 07:06:40|246.69|243.81|246.69|243.81|246.69|243.81|246.69|243.81|0
1650265630000|2022-04-18 07:07:10|246.57|243.69|246.57|243.69|246.57|243.69|246.57|243.69|0
1650265690000|2022-04-18 07:08:10|246.69|243.81|246.81|243.93|246.81|243.93|246.69|243.81|0
1650265700000|2022-04-18 07:08:20|246.93|244.05|246.81|243.93|246.93|244.05|246.81|243.93|0
1650265730000|2022-04-18 07:08:50|246.69|243.81|246.69|243.81|246.69|243.81|246.69|243.81|0
1650265770000|2022-04-18 07:09:30|246.81|243.93|246.69|243.81|246.81|243.93|246.69|243.81|0
1650265780000|2022-04-18 07:09:40|246.75|243.87|246.75|243.87|246.75|243.87|246.75|243.87|0
1650265790000|2022-04-18 07:09:50|246.69|243.81|246.57|243.69|246.69|243.81|246.57|243.69|0
1650265800000|2022-04-18 07:10:00|246.69|243.81|246.69|243.81|246.69|243.81|246.69|243.81|0
1650265830000|2022-04-18 07:10:30|246.57|243.69|246.57|243.69|246.57|243.69|246.57|243.69|0
1650265910000|2022-04-18 07:11:50|246.69|243.81|246.57|243.69|246.69|243.81|246.57|243.69|0
1650265920000|2022-04-18 07:12:00|246.69|243.81|246.69|243.81|246.69|243.81|246.69|243.81|0
1650265930000|2022-04-18 07:12:10|246.81|243.93|246.81|243.93|246.81|243.93|246.81|243.93|0
1650265950000|2022-04-18 07:12:30|246.93|244.05|246.93|244.05|246.93|244.05|246.93|244.05|0
1650265960000|2022-04-18 07:12:40|246.98|244.1|247.04|244.16|247.04|244.16|246.98|244.1|0
1650265970000|2022-04-18 07:12:50|247.16|244.28|247.28|244.4|247.28|244.4|247.16|244.28|0
1650266000000|2022-04-18 07:13:20|247.16|244.28|247.04|244.16|247.16|244.28|247.04|244.16|0
1650266060000|2022-04-18 07:14:20|246.92|244.04|246.92|244.04|246.92|244.04|246.92|244.04|0
1650266100000|2022-04-18 07:15:00|246.81|243.93|246.69|243.81|246.81|243.93|246.69|243.81|0
1650266110000|2022-04-18 07:15:10|246.57|243.69|246.69|243.81|246.69|243.81|246.57|243.69|0
1650266130000|2022-04-18 07:15:30|246.81|243.93|246.81|243.93|246.81|243.93|246.81|243.93|0
1650266180000|2022-04-18 07:16:20|246.86|243.98|246.86|243.98|246.86|243.98|246.86|243.98|0
1650266190000|2022-04-18 07:16:30|246.92|244.04|246.92|244.04|246.92|244.04|246.92|244.04|0
1650266200000|2022-04-18 07:16:40|246.98|244.1|246.98|244.1|246.98|244.1|246.98|244.1|0
1650266210000|2022-04-18 07:16:50|247.04|244.16|246.92|244.04|247.04|244.16|246.92|244.04|0
1650266220000|2022-04-18 07:17:00|246.86|243.98|246.92|244.04|246.92|244.04|246.86|243.98|0
1650266230000|2022-04-18 07:17:10|246.86|243.98|246.86|243.98|246.86|243.98|246.86|243.98|0
1650266240000|2022-04-18 07:17:20|246.92|244.04|246.92|244.04|246.92|244.04|246.92|244.04|0
1650266280000|2022-04-18 07:18:00|246.86|243.98|246.86|243.98|246.86|243.98|246.86|243.98|0
1650266290000|2022-04-18 07:18:10|246.92|244.04|246.92|244.04|246.92|244.04|246.92|244.04|0
1650266310000|2022-04-18 07:18:30|246.98|244.1|246.98|244.1|246.98|244.1|246.98|244.1|0
1650266320000|2022-04-18 07:18:40|247.04|244.16|246.92|244.04|247.04|244.16|246.92|244.04|0
1650266350000|2022-04-18 07:19:10|246.86|243.98|246.86|243.98|246.86|243.98|246.86|243.98|0
1650266360000|2022-04-18 07:19:20|246.8|243.92|246.8|243.92|246.8|243.92|246.8|243.92|0
1650266370000|2022-04-18 07:19:30|246.74|243.86|246.74|243.86|246.8|243.92|246.74|243.86|0
1650266380000|2022-04-18 07:19:40|246.86|243.98|246.8|243.92|246.86|243.98|246.8|243.92|0
1650266390000|2022-04-18 07:19:50|246.86|243.98|246.8|243.92|246.86|243.98|246.8|243.92|0
1650266420000|2022-04-18 07:20:20|246.74|243.86|246.8|243.92|246.8|243.92|246.74|243.86|0
1650266440000|2022-04-18 07:20:40|246.74|243.86|246.69|243.81|246.74|243.86|246.69|243.81|0
1650266460000|2022-04-18 07:21:00|246.8|243.92|246.69|243.81|246.8|243.92|246.69|243.81|0
1650266470000|2022-04-18 07:21:10|246.62|243.74|246.62|243.74|246.62|243.74|246.57|243.69|0
1650266480000|2022-04-18 07:21:20|246.57|243.69|246.57|243.69|246.57|243.69|246.57|243.69|0
1650266500000|2022-04-18 07:21:40|246.51|243.63|246.51|243.63|246.51|243.63|246.51|243.63|0
1650266510000|2022-04-18 07:21:50|246.45|243.57|246.57|243.69|246.57|243.69|246.45|243.57|0
1650266520000|2022-04-18 07:22:00|246.62|243.74|246.62|243.74|246.62|243.74|246.62|243.74|0
1650266540000|2022-04-18 07:22:20|246.69|243.81|246.8|243.92|246.8|243.92|246.69|243.81|0
1650266560000|2022-04-18 07:22:40|246.69|243.81|246.69|243.81|246.69|243.81|246.69|243.81|0
1650266600000|2022-04-18 07:23:20|246.8|243.92|246.8|243.92|246.8|243.92|246.8|243.92|0
1650266610000|2022-04-18 07:23:30|246.92|244.04|246.92|244.04|246.92|244.04|246.92|244.04|0
1650266620000|2022-04-18 07:23:40|246.98|244.1|247.04|244.16|247.04|244.16|246.98|244.1|0
1650266630000|2022-04-18 07:23:50|247.09|244.21|247.09|244.21|247.09|244.21|247.09|244.21|0
1650266640000|2022-04-18 07:24:00|247.04|244.16|247.04|244.16|247.04|244.16|247.04|244.16|0
1650266660000|2022-04-18 07:24:20|247.16|244.28|247.16|244.28|247.16|244.28|247.16|244.28|0
1650266690000|2022-04-18 07:24:50|247.09|244.21|247.09|244.21|247.09|244.21|247.09|244.21|0
1650266700000|2022-04-18 07:25:00|247.16|244.28|247.16|244.28|247.16|244.28|247.16|244.28|0
1650266710000|2022-04-18 07:25:10|247.21|244.33|247.27|244.39|247.27|244.39|247.21|244.33|0
1650266720000|2022-04-18 07:25:20|247.33|244.45|247.39|244.51|247.39|244.51|247.33|244.45|0
1650266730000|2022-04-18 07:25:30|247.51|244.63|247.63|244.75|247.63|244.75|247.51|244.63|0
1650266740000|2022-04-18 07:25:40|247.51|244.63|247.74|244.86|247.74|244.86|247.51|244.63|0
1650266750000|2022-04-18 07:25:50|247.8|244.92|247.74|244.86|247.8|244.92|247.74|244.86|0
1650266760000|2022-04-18 07:26:00|247.63|244.75|247.63|244.75|247.63|244.75|247.63|244.75|0
1650266770000|2022-04-18 07:26:10|247.51|244.63|247.51|244.63|247.51|244.63|247.51|244.63|0
1650266780000|2022-04-18 07:26:20|247.39|244.51|247.39|244.51|247.39|244.51|247.39|244.51|0
1650266790000|2022-04-18 07:26:30|247.33|244.45|247.15|244.27|247.33|244.45|247.15|244.27|0
1650266820000|2022-04-18 07:27:00|247.27|244.39|247.27|244.39|247.27|244.39|247.21|244.33|0
1650266830000|2022-04-18 07:27:10|247.21|244.33|247.21|244.33|247.21|244.33|247.21|244.33|0
1650266840000|2022-04-18 07:27:20|247.27|244.39|247.27|244.39|247.27|244.39|247.27|244.39|0
1650266870000|2022-04-18 07:27:50|247.39|244.51|247.33|244.45|247.39|244.51|247.33|244.45|0
1650266880000|2022-04-18 07:28:00|247.27|244.39|247.33|244.45|247.33|244.45|247.27|244.39|0
1650266890000|2022-04-18 07:28:10|247.27|244.39|247.27|244.39|247.27|244.39|247.27|244.39|0
1650266900000|2022-04-18 07:28:20|247.15|244.27|247.21|244.33|247.21|244.33|247.15|244.27|0
1650266910000|2022-04-18 07:28:30|247.15|244.27|247.21|244.33|247.21|244.33|247.15|244.27|0
1650266930000|2022-04-18 07:28:50|247.15|244.27|247.15|244.27|247.15|244.27|247.15|244.27|0
1650266950000|2022-04-18 07:29:10|247.21|244.33|247.21|244.33|247.21|244.33|247.21|244.33|0
1650266960000|2022-04-18 07:29:20|247.15|244.27|247.15|244.27|247.15|244.27|247.15|244.27|0
1650266970000|2022-04-18 07:29:30|247.21|244.33|247.21|244.33|247.21|244.33|247.21|244.33|0
1650266980000|2022-04-18 07:29:40|247.15|244.27|247.15|244.27|247.15|244.27|247.15|244.27|0
1650266990000|2022-04-18 07:29:50|247.09|244.21|247.04|244.16|247.09|244.21|247.04|244.16|0
1650267000000|2022-04-18 07:30:00|246.97|244.09|246.8|243.92|246.97|244.09|246.8|243.92|0
1650267020000|2022-04-18 07:30:20|246.74|243.86|246.74|243.86|246.74|243.86|246.74|243.86|0
1650267030000|2022-04-18 07:30:30|246.8|243.92|246.8|243.92|246.8|243.92|246.8|243.92|0
1650267050000|2022-04-18 07:30:50|246.74|243.86|246.74|243.86|246.74|243.86|246.74|243.86|0
1650267060000|2022-04-18 07:31:00|246.8|243.92|246.8|243.92|246.8|243.92|246.8|243.92|0
1650267070000|2022-04-18 07:31:10|246.92|244.04|246.92|244.04|246.97|244.09|246.92|244.04|0
1650267080000|2022-04-18 07:31:20|246.86|243.98|246.68|243.8|246.86|243.98|246.68|243.8|0
1650267090000|2022-04-18 07:31:30|246.56|243.68|246.56|243.68|246.56|243.68|246.56|243.68|0
1650267100000|2022-04-18 07:31:40|246.62|243.74|246.62|243.74|246.62|243.74|246.62|243.74|0
1650267110000|2022-04-18 07:31:50|246.68|243.8|246.56|243.68|246.68|243.8|246.56|243.68|0
1650267120000|2022-04-18 07:32:00|246.68|243.8|246.74|243.86|246.86|243.98|246.68|243.8|0
1650267130000|2022-04-18 07:32:10|246.8|243.92|246.8|243.92|246.8|243.92|246.8|243.92|0
1650267150000|2022-04-18 07:32:30|246.74|243.86|246.74|243.86|246.74|243.86|246.74|243.86|0
1650267160000|2022-04-18 07:32:40|246.8|243.92|246.8|243.92|246.8|243.92|246.8|243.92|0
1650267170000|2022-04-18 07:32:50|246.74|243.86|246.68|243.8|246.8|243.92|246.68|243.8|0
1650267180000|2022-04-18 07:33:00|246.56|243.68|246.56|243.68|246.56|243.68|246.56|243.68|0
1650267190000|2022-04-18 07:33:10|246.45|243.57|246.45|243.57|246.45|243.57|246.45|243.57|0
1650267220000|2022-04-18 07:33:40|246.68|243.8|246.62|243.74|246.68|243.8|246.62|243.74|0
1650267230000|2022-04-18 07:33:50|246.68|243.8|246.68|243.8|246.68|243.8|246.68|243.8|0
1650267240000|2022-04-18 07:34:00|246.85|243.97|246.97|244.09|246.97|244.09|246.85|243.97|0
1650267250000|2022-04-18 07:34:10|247.03|244.15|247.03|244.15|247.03|244.15|247.03|244.15|0
1650267260000|2022-04-18 07:34:20|246.92|244.04|246.92|244.04|246.92|244.04|246.92|244.04|0
1650267280000|2022-04-18 07:34:40|247.03|244.15|247.03|244.15|247.03|244.15|247.03|244.15|0
1650267300000|2022-04-18 07:35:00|247.27|244.39|247.39|244.51|247.39|244.51|247.27|244.39|0
1650267310000|2022-04-18 07:35:10|247.27|244.39|247.39|244.51|247.39|244.51|247.27|244.39|0
1650267330000|2022-04-18 07:35:30|247.27|244.39|247.27|244.39|247.27|244.39|247.27|244.39|0
1650267340000|2022-04-18 07:35:40|247.15|244.27|247.15|244.27|247.15|244.27|247.15|244.27|0
1650267370000|2022-04-18 07:36:10|247.03|244.15|247.03|244.15|247.03|244.15|247.03|244.15|0
1650267390000|2022-04-18 07:36:30|246.97|244.09|246.92|244.04|246.97|244.09|246.92|244.04|0
1650267400000|2022-04-18 07:36:40|246.97|244.09|246.91|244.03|246.97|244.09|246.91|244.03|0
1650267410000|2022-04-18 07:36:50|246.97|244.09|246.97|244.09|247.03|244.15|246.91|244.03|0
1650267420000|2022-04-18 07:37:00|247.03|244.15|246.91|244.03|247.03|244.15|246.91|244.03|0
1650267430000|2022-04-18 07:37:10|246.8|243.92|246.56|243.68|246.8|243.92|246.56|243.68|0
1650267470000|2022-04-18 07:37:50|246.68|243.8|246.38|243.5|246.68|243.8|246.38|243.5|0
1650267480000|2022-04-18 07:38:00|245.97|243.09|245.74|242.86|245.97|243.09|245.68|242.8|0
1650267490000|2022-04-18 07:38:10|245.62|242.74|244.97|242.09|245.62|242.74|244.97|242.09|0
1650267500000|2022-04-18 07:38:20|245.03|242.15|245.21|242.33|245.21|242.33|245.03|242.15|0
1650267510000|2022-04-18 07:38:30|245.27|242.39|245.5|242.62|245.5|242.62|245.27|242.39|0
1650267520000|2022-04-18 07:38:40|245.44|242.56|245.32|242.44|245.44|242.56|245.32|242.44|0
1650267530000|2022-04-18 07:38:50|245.27|242.39|245.39|242.51|245.39|242.51|245.27|242.39|0
1650267540000|2022-04-18 07:39:00|245.44|242.56|245.5|242.62|245.5|242.62|245.39|242.51|0
1650267550000|2022-04-18 07:39:10|245.39|242.51|245.39|242.51|245.39|242.51|245.39|242.51|0
1650267570000|2022-04-18 07:39:30|245.5|242.62|245.86|242.98|245.86|242.98|245.5|242.62|0
1650267580000|2022-04-18 07:39:40|245.97|243.09|245.97|243.09|245.97|243.09|245.97|243.09|0
1650267600000|2022-04-18 07:40:00|246.09|243.21|246.03|243.15|246.09|243.21|246.03|243.15|0
1650267620000|2022-04-18 07:40:20|245.97|243.09|245.97|243.09|245.97|243.09|245.97|243.09|0
1650267630000|2022-04-18 07:40:30|246.09|243.21|246.44|243.56|246.44|243.56|246.09|243.21|0
1650267640000|2022-04-18 07:40:40|246.32|243.44|246.09|243.21|246.32|243.44|246.09|243.21|0
1650267670000|2022-04-18 07:41:10|245.85|242.97|245.85|242.97|245.85|242.97|245.85|242.97|0
1650267680000|2022-04-18 07:41:20|245.62|242.74|245.74|242.86|245.74|242.86|245.62|242.74|0
1650267700000|2022-04-18 07:41:40|245.79|242.91|245.62|242.74|245.79|242.91|245.62|242.74|0
1650267710000|2022-04-18 07:41:50|245.56|242.68|245.5|242.62|245.56|242.68|245.5|242.62|0
1650267720000|2022-04-18 07:42:00|245.56|242.68|245.79|242.91|245.79|242.91|245.56|242.68|0
1650267730000|2022-04-18 07:42:10|245.91|243.03|245.97|243.09|245.97|243.09|245.91|243.03|0
1650267750000|2022-04-18 07:42:30|246.03|243.15|246.03|243.15|246.03|243.15|246.03|243.15|0
1650267760000|2022-04-18 07:42:40|245.97|243.09|245.97|243.09|246.03|243.15|245.97|243.09|0
1650267770000|2022-04-18 07:42:50|245.85|242.97|245.85|242.97|245.85|242.97|245.85|242.97|0
1650267780000|2022-04-18 07:43:00|245.91|243.03|245.97|243.09|245.97|243.09|245.91|243.03|0
1650267790000|2022-04-18 07:43:10|245.91|243.03|245.97|243.09|245.97|243.09|245.91|243.03|0
1650267800000|2022-04-18 07:43:20|246.03|243.15|246.09|243.21|246.09|243.21|246.03|243.15|0
1650267810000|2022-04-18 07:43:30|246.14|243.26|246.14|243.26|246.14|243.26|246.14|243.26|0
1650267820000|2022-04-18 07:43:40|246.09|243.21|246.09|243.21|246.09|243.21|246.09|243.21|0
1650267830000|2022-04-18 07:43:50|246.14|243.26|246.14|243.26|246.14|243.26|246.14|243.26|0
1650267840000|2022-04-18 07:44:00|246.09|243.21|246.09|243.21|246.14|243.26|246.09|243.21|0
1650267850000|2022-04-18 07:44:10|246.03|243.15|246.03|243.15|246.03|243.15|246.03|243.15|0
1650267860000|2022-04-18 07:44:20|245.97|243.09|245.97|243.09|245.97|243.09|245.97|243.09|0
1650267870000|2022-04-18 07:44:30|245.85|242.97|245.79|242.91|245.85|242.97|245.79|242.91|0
1650267900000|2022-04-18 07:45:00|245.97|243.09|245.91|243.03|245.97|243.09|245.91|243.03|0
1650267910000|2022-04-18 07:45:10|245.85|242.97|245.85|242.97|245.85|242.97|245.85|242.97|0
1650267920000|2022-04-18 07:45:20|245.97|243.09|245.91|243.03|245.97|243.09|245.85|242.97|0
1650267930000|2022-04-18 07:45:30|245.85|242.97|245.91|243.03|245.91|243.03|245.85|242.97|0
1650267940000|2022-04-18 07:45:40|245.85|242.97|246.09|243.21|246.09|243.21|245.85|242.97|0
1650267980000|2022-04-18 07:46:20|245.97|243.09|246.03|243.15|246.03|243.15|245.97|243.09|0
1650267990000|2022-04-18 07:46:30|245.97|243.09|246.09|243.21|246.09|243.21|245.97|243.09|0
1650268010000|2022-04-18 07:46:50|246.14|243.26|246.14|243.26|246.14|243.26|246.14|243.26|0
1650268020000|2022-04-18 07:47:00|246.2|243.32|246.2|243.32|246.2|243.32|246.2|243.32|0
1650268030000|2022-04-18 07:47:10|246.09|243.21|246.09|243.21|246.09|243.21|246.09|243.21|0
1650268090000|2022-04-18 07:48:10|246.2|243.32|246.2|243.32|246.2|243.32|246.2|243.32|0
1650268100000|2022-04-18 07:48:20|246.32|243.44|246.32|243.44|246.32|243.44|246.32|243.44|0
1650268110000|2022-04-18 07:48:30|246.44|243.56|246.56|243.68|246.56|243.68|246.44|243.56|0
1650268120000|2022-04-18 07:48:40|246.67|243.79|246.73|243.85|246.73|243.85|246.67|243.79|0
1650268130000|2022-04-18 07:48:50|246.79|243.91|246.73|243.85|246.79|243.91|246.67|243.79|0
1650268150000|2022-04-18 07:49:10|246.79|243.91|246.79|243.91|246.85|243.97|246.79|243.91|0
1650268160000|2022-04-18 07:49:20|246.85|243.97|246.85|243.97|246.85|243.97|246.85|243.97|0
1650268170000|2022-04-18 07:49:30|246.67|243.79|246.67|243.79|246.67|243.79|246.67|243.79|0
1650268200000|2022-04-18 07:50:00|246.61|243.73|246.67|243.79|246.67|243.79|246.61|243.73|0
1650268220000|2022-04-18 07:50:20|246.73|243.85|246.91|244.03|246.91|244.03|246.73|243.85|0
1650268240000|2022-04-18 07:50:40|246.85|243.97|246.67|243.79|246.85|243.97|246.67|243.79|0
1650268260000|2022-04-18 07:51:00|246.61|243.73|246.67|243.79|246.67|243.79|246.61|243.73|0
1650268270000|2022-04-18 07:51:10|246.73|243.85|246.73|243.85|246.73|243.85|246.73|243.85|0
1650268280000|2022-04-18 07:51:20|246.67|243.79|246.73|243.85|246.73|243.85|246.67|243.79|0
1650268290000|2022-04-18 07:51:30|246.67|243.79|246.67|243.79|246.67|243.79|246.67|243.79|0
1650268300000|2022-04-18 07:51:40|246.73|243.85|246.79|243.91|246.79|243.91|246.67|243.79|0
1650268310000|2022-04-18 07:51:50|246.67|243.79|246.67|243.79|246.67|243.79|246.67|243.79|0
1650268340000|2022-04-18 07:52:20|246.56|243.68|246.56|243.68|246.56|243.68|246.56|243.68|0
1650268350000|2022-04-18 07:52:30|246.49|243.61|246.44|243.56|246.49|243.61|246.44|243.56|0
1650268360000|2022-04-18 07:52:40|246.55|243.67|246.55|243.67|246.55|243.67|246.55|243.67|0
1650268380000|2022-04-18 07:53:00|246.61|243.73|246.55|243.67|246.61|243.73|246.55|243.67|0
1650268400000|2022-04-18 07:53:20|246.49|243.61|246.55|243.67|246.55|243.67|246.49|243.61|0
1650268410000|2022-04-18 07:53:30|246.67|243.79|246.67|243.79|246.67|243.79|246.67|243.79|0
1650268430000|2022-04-18 07:53:50|246.55|243.67|246.55|243.67|246.55|243.67|246.55|243.67|0
1650268440000|2022-04-18 07:54:00|246.61|243.73|246.61|243.73|246.61|243.73|246.61|243.73|0
1650268450000|2022-04-18 07:54:10|246.67|243.79|246.67|243.79|246.67|243.79|246.67|243.79|0
1650268460000|2022-04-18 07:54:20|246.79|243.91|246.79|243.91|246.79|243.91|246.79|243.91|0
1650268470000|2022-04-18 07:54:30|246.85|243.97|247.03|244.15|247.03|244.15|246.85|243.97|0
1650268480000|2022-04-18 07:54:40|246.91|244.03|246.91|244.03|246.91|244.03|246.91|244.03|0
1650268500000|2022-04-18 07:55:00|246.79|243.91|246.85|243.97|246.85|243.97|246.79|243.91|0
1650268510000|2022-04-18 07:55:10|246.73|243.85|246.73|243.85|246.73|243.85|246.73|243.85|0
1650268520000|2022-04-18 07:55:20|246.67|243.79|246.67|243.79|246.67|243.79|246.67|243.79|0
1650268530000|2022-04-18 07:55:30|246.55|243.67|246.67|243.79|246.67|243.79|246.55|243.67|0
1650268540000|2022-04-18 07:55:40|246.61|243.73|246.61|243.73|246.61|243.73|246.61|243.73|0
1650268550000|2022-04-18 07:55:50|246.55|243.67|246.55|243.67|246.55|243.67|246.55|243.67|0
1650268560000|2022-04-18 07:56:00|246.91|244.03|246.91|244.03|246.91|244.03|246.79|243.91|0
1650268570000|2022-04-18 07:56:10|247.02|244.14|247.02|244.14|247.02|244.14|247.02|244.14|0
1650268580000|2022-04-18 07:56:20|246.96|244.08|246.91|244.03|247.02|244.14|246.91|244.03|0
1650268590000|2022-04-18 07:56:30|246.85|243.97|246.91|244.03|246.91|244.03|246.85|243.97|0
1650268600000|2022-04-18 07:56:40|246.73|243.85|246.73|243.85|246.73|243.85|246.73|243.85|0
1650268610000|2022-04-18 07:56:50|246.67|243.79|246.91|244.03|246.91|244.03|246.67|243.79|0
1650268620000|2022-04-18 07:57:00|247.02|244.14|247.14|244.26|247.14|244.26|247.02|244.14|0
1650268630000|2022-04-18 07:57:10|247.02|244.14|247.02|244.14|247.02|244.14|247.02|244.14|0
1650268680000|2022-04-18 07:58:00|247.08|244.2|247.08|244.2|247.08|244.2|247.08|244.2|0
1650268690000|2022-04-18 07:58:10|247.14|244.26|247.14|244.26|247.14|244.26|247.14|244.26|0
1650268700000|2022-04-18 07:58:20|247.2|244.32|247.14|244.26|247.2|244.32|247.14|244.26|0
1650268710000|2022-04-18 07:58:30|247.2|244.32|247.14|244.26|247.2|244.32|247.08|244.2|0
1650268720000|2022-04-18 07:58:40|247.02|244.14|247.02|244.14|247.02|244.14|247.02|244.14|0
1650268730000|2022-04-18 07:58:50|246.96|244.08|246.91|244.03|246.96|244.08|246.91|244.03|0
1650268740000|2022-04-18 07:59:00|246.96|244.08|247.14|244.26|247.14|244.26|246.96|244.08|0
1650268750000|2022-04-18 07:59:10|247.08|244.2|247.08|244.2|247.08|244.2|247.08|244.2|0
1650268760000|2022-04-18 07:59:20|247.02|244.14|247.02|244.14|247.02|244.14|247.02|244.14|0
1650268770000|2022-04-18 07:59:30|246.96|244.08|246.91|244.03|247.02|244.14|246.91|244.03|0
1650268790000|2022-04-18 07:59:50|247.02|244.14|246.96|244.08|247.02|244.14|246.96|244.08|0
1650268800000|2022-04-18 08:00:00|246.91|244.03|247.08|244.2|247.08|244.2|246.91|244.03|0
1650268810000|2022-04-18 08:00:10|247.14|244.26|247.38|244.5|247.38|244.5|247.14|244.26|0
1650268820000|2022-04-18 08:00:20|247.32|244.44|247.31|244.43|247.38|244.5|247.26|244.38|0
1650268830000|2022-04-18 08:00:30|247.38|244.5|247.31|244.43|247.38|244.5|247.31|244.43|0
1650268840000|2022-04-18 08:00:40|247.38|244.5|247.49|244.61|247.49|244.61|247.38|244.5|0
1650268850000|2022-04-18 08:00:50|247.38|244.5|247.43|244.55|247.43|244.55|247.38|244.5|0
1650268860000|2022-04-18 08:01:00|247.49|244.61|247.61|244.73|247.61|244.73|247.49|244.61|0
1650268870000|2022-04-18 08:01:10|247.55|244.67|247.85|244.97|247.85|244.97|247.55|244.67|0
1650268880000|2022-04-18 08:01:20|247.9|245.02|248.32|245.44|248.32|245.44|247.9|245.02|0
1650268890000|2022-04-18 08:01:30|248.56|245.68|248.56|245.68|248.61|245.73|248.56|245.68|0
1650268900000|2022-04-18 08:01:40|248.67|245.79|249.15|246.27|249.15|246.27|248.67|245.79|0
1650268910000|2022-04-18 08:01:50|249.39|246.51|249.03|246.15|249.39|246.51|249.03|246.15|0
1650268920000|2022-04-18 08:02:00|249.27|246.39|249.27|246.39|249.27|246.39|249.27|246.39|0
1650268930000|2022-04-18 08:02:10|249.2|246.32|249.09|246.21|249.2|246.32|249.09|246.21|0
1650268940000|2022-04-18 08:02:20|249.03|246.15|249.15|246.27|249.15|246.27|249.03|246.15|0
1650268950000|2022-04-18 08:02:30|249.27|246.39|249.38|246.5|249.38|246.5|249.27|246.39|0
1650268960000|2022-04-18 08:02:40|249.27|246.39|249.27|246.39|249.32|246.44|249.03|246.15|0
1650268970000|2022-04-18 08:02:50|249.38|246.5|249.27|246.39|249.38|246.5|249.27|246.39|0
1650268980000|2022-04-18 08:03:00|249.32|246.44|249.44|246.56|249.44|246.56|249.32|246.44|0
1650269000000|2022-04-18 08:03:20|249.5|246.62|249.86|246.98|249.86|246.98|249.5|246.62|0
1650269010000|2022-04-18 08:03:30|249.98|247.1|249.86|246.98|249.98|247.1|249.86|246.98|0
1650269030000|2022-04-18 08:03:50|249.92|247.04|250.21|247.33|250.21|247.33|249.86|246.98|0
1650269040000|2022-04-18 08:04:00|250.1|247.22|250.51|247.63|250.51|247.63|250.1|247.22|0
1650269050000|2022-04-18 08:04:10|250.45|247.57|250.21|247.33|250.45|247.57|250.21|247.33|0
1650269060000|2022-04-18 08:04:20|250.1|247.22|250.21|247.33|250.33|247.45|250.1|247.22|0
1650269080000|2022-04-18 08:04:40|250.33|247.45|250.45|247.57|250.45|247.57|250.33|247.45|0
1650269090000|2022-04-18 08:04:50|250.33|247.45|250.21|247.33|250.33|247.45|250.1|247.22|0
1650269100000|2022-04-18 08:05:00|250.27|247.39|250.33|247.45|250.45|247.57|250.27|247.39|0
1650269110000|2022-04-18 08:05:10|250.15|247.27|250.15|247.27|250.15|247.27|250.15|247.27|0
1650269120000|2022-04-18 08:05:20|250.21|247.33|250.1|247.22|250.21|247.33|250.03|247.15|0
1650269130000|2022-04-18 08:05:30|249.98|247.1|250.1|247.22|250.1|247.22|249.98|247.1|0
1650269140000|2022-04-18 08:05:40|250.21|247.33|250.21|247.33|250.21|247.33|250.21|247.33|0
1650269150000|2022-04-18 08:05:50|250.09|247.21|250.09|247.21|250.15|247.27|250.09|247.21|0
1650269160000|2022-04-18 08:06:00|249.98|247.1|249.86|246.98|249.98|247.1|249.86|246.98|0
1650269170000|2022-04-18 08:06:10|249.98|247.1|250.09|247.21|250.09|247.21|249.98|247.1|0
1650269180000|2022-04-18 08:06:20|250.03|247.15|250.03|247.15|250.03|247.15|249.98|247.1|0
1650269190000|2022-04-18 08:06:30|250.09|247.21|249.91|247.51|250.09|247.51|249.91|247.21|0
1650269200000|2022-04-18 08:06:40|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1650269210000|2022-04-18 08:06:50|249.74|247.34|249.62|247.22|249.74|247.34|249.62|247.22|0
1650269220000|2022-04-18 08:07:00|249.67|247.27|249.5|247.1|249.67|247.27|249.5|247.1|0
1650269230000|2022-04-18 08:07:10|249.38|246.98|249.38|246.98|249.38|246.98|249.38|246.98|0
1650269240000|2022-04-18 08:07:20|249.14|246.74|249.14|246.74|249.14|246.74|249.14|246.74|0
1650269250000|2022-04-18 08:07:30|249.2|246.8|249.26|246.86|249.26|246.86|249.2|246.8|0
1650269260000|2022-04-18 08:07:40|248.91|246.51|248.79|246.39|248.91|246.51|248.79|246.39|0
1650269270000|2022-04-18 08:07:50|248.84|246.44|248.91|246.51|248.91|246.51|248.84|246.44|0
1650269280000|2022-04-18 08:08:00|248.67|246.27|248.79|246.39|248.79|246.39|248.67|246.27|0
1650269290000|2022-04-18 08:08:10|248.91|246.51|249.02|246.62|249.02|246.62|248.91|246.51|0
1650269300000|2022-04-18 08:08:20|249.14|246.74|249.26|246.86|249.26|246.86|249.14|246.74|0
1650269310000|2022-04-18 08:08:30|249.38|246.98|249.38|246.98|249.38|246.98|249.38|246.98|0
1650269330000|2022-04-18 08:08:50|249.5|247.1|249.44|247.04|249.5|247.1|249.38|246.98|0
1650269340000|2022-04-18 08:09:00|249.38|246.98|249.5|247.1|249.5|247.1|249.38|246.98|0
1650269350000|2022-04-18 08:09:10|249.38|246.98|249.38|246.98|249.38|246.98|249.38|246.98|0
1650269360000|2022-04-18 08:09:20|249.26|246.86|249.38|246.98|249.38|246.98|249.26|246.86|0
1650269390000|2022-04-18 08:09:50|249.5|247.1|249.44|247.04|249.5|247.1|249.26|246.86|0
1650269400000|2022-04-18 08:10:00|249.5|247.1|249.5|247.1|249.5|247.1|249.44|247.04|0
1650269420000|2022-04-18 08:10:20|249.44|247.04|249.44|247.04|249.44|247.04|249.44|247.04|0
1650269430000|2022-04-18 08:10:30|249.38|246.98|249.38|246.98|249.44|247.04|249.38|246.98|0
1650269440000|2022-04-18 08:10:40|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1650269450000|2022-04-18 08:10:50|249.2|246.8|249.2|246.8|249.2|246.8|249.2|246.8|0
1650269460000|2022-04-18 08:11:00|249.26|246.86|249.14|246.74|249.38|246.98|249.14|246.74|0
1650269480000|2022-04-18 08:11:20|249.08|246.68|249.08|246.68|249.08|246.68|249.08|246.68|0
1650269490000|2022-04-18 08:11:30|249.14|246.74|249.26|246.86|249.26|246.86|249.14|246.74|0
1650269500000|2022-04-18 08:11:40|249.2|246.8|249.14|246.74|249.2|246.8|249.14|246.74|0
1650269510000|2022-04-18 08:11:50|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1650269530000|2022-04-18 08:12:10|249.08|246.68|249.14|246.74|249.14|246.74|249.08|246.68|0
1650269540000|2022-04-18 08:12:20|249.08|246.68|249.08|246.68|249.08|246.68|249.08|246.68|0
1650269550000|2022-04-18 08:12:30|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1650269590000|2022-04-18 08:13:10|248.96|246.56|248.9|246.5|248.96|246.56|248.9|246.5|0
1650269600000|2022-04-18 08:13:20|248.84|246.44|248.84|246.44|248.84|246.44|248.84|246.44|0
1650269610000|2022-04-18 08:13:30|248.9|246.5|248.9|246.5|248.9|246.5|248.9|246.5|0
1650269620000|2022-04-18 08:13:40|248.96|246.56|248.9|246.5|248.96|246.56|248.9|246.5|0
1650269630000|2022-04-18 08:13:50|248.96|246.56|249.08|246.68|249.08|246.68|248.96|246.56|0
1650269640000|2022-04-18 08:14:00|249.14|246.74|249.14|246.74|249.14|246.74|249.08|246.68|0
1650269660000|2022-04-18 08:14:20|249.08|246.68|249.08|246.68|249.08|246.68|249.08|246.68|0
1650269670000|2022-04-18 08:14:30|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1650269700000|2022-04-18 08:15:00|249.14|246.74|249.14|246.74|249.14|246.74|249.14|246.74|0
1650269710000|2022-04-18 08:15:10|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1650269720000|2022-04-18 08:15:20|249.31|246.91|249.31|246.91|249.31|246.91|249.31|246.91|0
1650269730000|2022-04-18 08:15:30|249.38|246.98|249.38|246.98|249.38|246.98|249.31|246.91|0
1650269750000|2022-04-18 08:15:50|249.31|246.91|249.26|246.86|249.31|246.91|249.26|246.86|0
1650269760000|2022-04-18 08:16:00|249.31|246.91|249.14|246.74|249.31|246.91|249.08|246.68|0
1650269770000|2022-04-18 08:16:10|249.08|246.68|249.02|246.62|249.08|246.68|249.02|246.62|0
1650269820000|2022-04-18 08:17:00|249.14|246.74|249.14|246.74|249.14|246.74|249.14|246.74|0
1650269840000|2022-04-18 08:17:20|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1650269860000|2022-04-18 08:17:40|249.38|246.98|249.38|246.98|249.38|246.98|249.38|246.98|0
1650269880000|2022-04-18 08:18:00|249.14|246.74|249.14|246.74|249.14|246.74|249.14|246.74|0
1650269900000|2022-04-18 08:18:20|249.19|246.79|249.26|246.86|249.26|246.86|249.19|246.79|0
1650269930000|2022-04-18 08:18:50|249.37|246.97|249.31|246.91|249.37|246.97|249.31|246.91|0
1650269940000|2022-04-18 08:19:00|249.37|246.97|249.31|246.91|249.37|246.97|249.31|246.91|0
1650269950000|2022-04-18 08:19:10|249.37|246.97|249.61|247.21|249.61|247.21|249.37|246.97|0
1650269960000|2022-04-18 08:19:20|249.73|247.33|249.79|247.39|249.79|247.39|249.73|247.33|0
1650269970000|2022-04-18 08:19:30|249.85|247.45|249.73|247.33|249.85|247.45|249.73|247.33|0
1650269980000|2022-04-18 08:19:40|249.79|247.39|249.79|247.39|249.79|247.39|249.79|247.39|0
1650269990000|2022-04-18 08:19:50|249.73|247.33|249.85|247.45|249.85|247.45|249.73|247.33|0
1650270000000|2022-04-18 08:20:00|249.79|247.39|249.97|247.57|249.97|247.57|249.79|247.39|0
1650270010000|2022-04-18 08:20:10|249.91|247.51|249.85|247.45|249.91|247.51|249.85|247.45|0
1650270030000|2022-04-18 08:20:30|249.91|247.51|249.91|247.51|249.91|247.51|249.91|247.51|0
1650270040000|2022-04-18 08:20:40|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1650270050000|2022-04-18 08:20:50|249.91|247.51|249.97|247.57|249.97|247.57|249.91|247.51|0
1650270060000|2022-04-18 08:21:00|250.02|247.62|250.02|247.62|250.02|247.62|250.02|247.62|0
1650270070000|2022-04-18 08:21:10|250.09|247.69|250.09|247.69|250.09|247.69|250.09|247.69|0
1650270080000|2022-04-18 08:21:20|250.2|247.8|250.2|247.8|250.2|247.8|250.2|247.8|0
1650270100000|2022-04-18 08:21:40|250.14|247.74|250.2|247.8|250.2|247.8|250.14|247.74|0
1650270110000|2022-04-18 08:21:50|250.14|247.74|250.2|247.8|250.2|247.8|250.14|247.74|0
1650270130000|2022-04-18 08:22:10|250.32|247.92|250.26|247.86|250.32|247.92|250.2|247.8|0
1650270140000|2022-04-18 08:22:20|250.2|247.8|250.09|247.69|250.2|247.8|250.09|247.69|0
1650270150000|2022-04-18 08:22:30|250.2|247.8|250.09|247.69|250.2|247.8|250.09|247.69|0
1650270170000|2022-04-18 08:22:50|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1650270180000|2022-04-18 08:23:00|249.97|247.57|249.97|247.57|249.97|247.57|249.97|247.57|0
1650270190000|2022-04-18 08:23:10|249.9|247.5|249.73|247.33|249.9|247.5|249.73|247.33|0
1650270210000|2022-04-18 08:23:30|249.61|247.21|249.73|247.33|249.73|247.33|249.61|247.21|0
1650270220000|2022-04-18 08:23:40|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1650270230000|2022-04-18 08:23:50|249.73|247.33|249.73|247.33|249.73|247.33|249.73|247.33|0
1650270240000|2022-04-18 08:24:00|249.67|247.27|249.73|247.33|249.73|247.33|249.67|247.27|0
1650270270000|2022-04-18 08:24:30|249.67|247.27|249.67|247.27|249.67|247.27|249.67|247.27|0
1650270280000|2022-04-18 08:24:40|249.61|247.21|249.49|247.09|249.61|247.21|249.49|247.09|0
1650270290000|2022-04-18 08:24:50|249.55|247.15|249.49|247.09|249.55|247.15|249.49|247.09|0
1650270300000|2022-04-18 08:25:00|249.61|247.21|249.61|247.21|249.61|247.21|249.61|247.21|0
1650270310000|2022-04-18 08:25:10|249.73|247.33|249.85|247.45|249.85|247.45|249.73|247.33|0
1650270320000|2022-04-18 08:25:20|249.9|247.5|249.9|247.5|249.9|247.5|249.9|247.5|0
1650270330000|2022-04-18 08:25:30|249.97|247.57|249.9|247.5|249.97|247.57|249.9|247.5|0
1650270340000|2022-04-18 08:25:40|249.97|247.57|249.97|247.57|249.97|247.57|249.97|247.57|0
1650270360000|2022-04-18 08:26:00|249.9|247.5|249.85|247.45|249.97|247.57|249.85|247.45|0
1650270430000|2022-04-18 08:27:10|249.96|247.56|249.85|247.45|249.96|247.56|249.85|247.45|0
1650270460000|2022-04-18 08:27:40|249.9|247.5|249.9|247.5|249.9|247.5|249.9|247.5|0
1650270480000|2022-04-18 08:28:00|249.96|247.56|249.85|247.45|249.96|247.56|249.85|247.45|0
1650270500000|2022-04-18 08:28:20|249.9|247.5|249.9|247.5|249.9|247.5|249.9|247.5|0
1650270510000|2022-04-18 08:28:30|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1650270520000|2022-04-18 08:28:40|249.9|247.5|249.9|247.5|249.9|247.5|249.9|247.5|0
1650270550000|2022-04-18 08:29:10|249.73|247.33|249.49|247.09|249.73|247.33|249.49|247.09|0
1650270570000|2022-04-18 08:29:30|249.55|247.15|249.55|247.15|249.55|247.15|249.55|247.15|0
1650270580000|2022-04-18 08:29:40|249.49|247.09|249.49|247.09|249.49|247.09|249.49|247.09|0
1650270600000|2022-04-18 08:30:00|249.61|247.21|249.55|247.15|249.61|247.21|249.49|247.09|0
1650270610000|2022-04-18 08:30:10|249.49|247.09|249.61|247.21|249.61|247.21|249.49|247.09|0
1650270620000|2022-04-18 08:30:20|249.49|247.09|249.55|247.15|249.55|247.15|249.49|247.09|0
1650270630000|2022-04-18 08:30:30|249.49|247.09|249.55|247.15|249.55|247.15|249.49|247.09|0
1650270640000|2022-04-18 08:30:40|249.61|247.21|249.49|247.09|249.61|247.21|249.49|247.09|0
1650270670000|2022-04-18 08:31:10|249.37|246.97|249.25|246.85|249.37|246.97|249.25|246.85|0
1650270690000|2022-04-18 08:31:30|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650270720000|2022-04-18 08:32:00|249.25|246.85|249.37|246.97|249.37|246.97|249.25|246.85|0
1650270730000|2022-04-18 08:32:10|249.25|246.85|249.25|246.85|249.25|246.85|249.25|246.85|0
1650270740000|2022-04-18 08:32:20|249.37|246.97|249.54|247.14|249.54|247.14|249.37|246.97|0
1650270750000|2022-04-18 08:32:30|249.61|247.21|249.49|247.09|249.61|247.21|249.49|247.09|0
1650270760000|2022-04-18 08:32:40|249.61|247.21|249.49|247.09|249.61|247.21|249.37|246.97|0
1650270800000|2022-04-18 08:33:20|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650270820000|2022-04-18 08:33:40|249.31|246.91|249.13|246.73|249.31|246.91|249.13|246.73|0
1650270830000|2022-04-18 08:33:50|249.25|246.85|249.25|246.85|249.25|246.85|249.25|246.85|0
1650270850000|2022-04-18 08:34:10|249.13|246.73|249.25|246.85|249.25|246.85|249.13|246.73|0
1650270860000|2022-04-18 08:34:20|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650270890000|2022-04-18 08:34:50|249.25|246.85|249.37|246.97|249.37|246.97|249.25|246.85|0
1650270900000|2022-04-18 08:35:00|249.42|247.02|249.37|246.97|249.42|247.02|249.37|246.97|0
1650270940000|2022-04-18 08:35:40|249.42|247.02|249.31|246.91|249.42|247.02|249.31|246.91|0
1650270960000|2022-04-18 08:36:00|249.19|246.79|249.19|246.79|249.19|246.79|249.19|246.79|0
1650270970000|2022-04-18 08:36:10|249.13|246.73|249.13|246.73|249.13|246.73|249.13|246.73|0
1650270990000|2022-04-18 08:36:30|249.25|246.85|249.25|246.85|249.25|246.85|249.25|246.85|0
1650271010000|2022-04-18 08:36:50|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650271020000|2022-04-18 08:37:00|249.31|246.91|249.31|246.91|249.37|246.97|249.31|246.91|0
1650271030000|2022-04-18 08:37:10|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650271050000|2022-04-18 08:37:30|249.25|246.85|249.25|246.85|249.25|246.85|249.25|246.85|0
1650271060000|2022-04-18 08:37:40|249.07|246.67|249.13|246.73|249.13|246.73|249.07|246.67|0
1650271090000|2022-04-18 08:38:10|249.25|246.85|249.37|246.97|249.37|246.97|249.25|246.85|0
1650271130000|2022-04-18 08:38:50|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271140000|2022-04-18 08:39:00|249.6|247.2|249.6|247.2|249.6|247.2|249.6|247.2|0
1650271150000|2022-04-18 08:39:10|249.54|247.14|249.54|247.14|249.54|247.14|249.54|247.14|0
1650271160000|2022-04-18 08:39:20|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271190000|2022-04-18 08:39:50|249.42|247.02|249.37|246.97|249.42|247.02|249.37|246.97|0
1650271210000|2022-04-18 08:40:10|249.25|246.85|249.25|246.85|249.25|246.85|249.25|246.85|0
1650271220000|2022-04-18 08:40:20|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650271230000|2022-04-18 08:40:30|249.25|246.85|249.25|246.85|249.25|246.85|249.25|246.85|0
1650271280000|2022-04-18 08:41:20|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650271330000|2022-04-18 08:42:10|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1650271340000|2022-04-18 08:42:20|249.25|246.85|249.25|246.85|249.3|246.9|249.25|246.85|0
1650271350000|2022-04-18 08:42:30|249.13|246.73|249.13|246.73|249.13|246.73|249.13|246.73|0
1650271380000|2022-04-18 08:43:00|249.25|246.85|249.25|246.85|249.25|246.85|249.25|246.85|0
1650271410000|2022-04-18 08:43:30|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1650271430000|2022-04-18 08:43:50|249.3|246.9|249.3|246.9|249.3|246.9|249.3|246.9|0
1650271460000|2022-04-18 08:44:20|249.48|247.08|249.42|247.02|249.48|247.08|249.42|247.02|0
1650271470000|2022-04-18 08:44:30|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271490000|2022-04-18 08:44:50|249.54|247.14|249.54|247.14|249.54|247.14|249.54|247.14|0
1650271500000|2022-04-18 08:45:00|249.6|247.2|249.54|247.14|249.6|247.2|249.48|247.08|0
1650271510000|2022-04-18 08:45:10|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271520000|2022-04-18 08:45:20|249.54|247.14|249.48|247.08|249.54|247.14|249.48|247.08|0
1650271540000|2022-04-18 08:45:40|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1650271550000|2022-04-18 08:45:50|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271560000|2022-04-18 08:46:00|249.54|247.14|249.54|247.14|249.54|247.14|249.48|247.08|0
1650271570000|2022-04-18 08:46:10|249.48|247.08|249.48|247.08|249.6|247.2|249.48|247.08|0
1650271590000|2022-04-18 08:46:30|249.42|247.02|249.42|247.02|249.42|247.02|249.42|247.02|0
1650271610000|2022-04-18 08:46:50|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271620000|2022-04-18 08:47:00|249.36|246.96|249.42|247.02|249.42|247.02|249.36|246.96|0
1650271630000|2022-04-18 08:47:10|249.48|247.08|249.42|247.02|249.48|247.08|249.42|247.02|0
1650271640000|2022-04-18 08:47:20|249.36|246.96|249.42|247.02|249.42|247.02|249.36|246.96|0
1650271650000|2022-04-18 08:47:30|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271660000|2022-04-18 08:47:40|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1650271690000|2022-04-18 08:48:10|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271710000|2022-04-18 08:48:30|249.6|247.2|249.48|247.08|249.6|247.2|249.48|247.08|0
1650271760000|2022-04-18 08:49:20|249.54|247.14|249.54|247.14|249.54|247.14|249.54|247.14|0
1650271820000|2022-04-18 08:50:20|249.6|247.2|249.6|247.2|249.6|247.2|249.6|247.2|0
1650271830000|2022-04-18 08:50:30|249.48|247.08|249.54|247.14|249.6|247.2|249.48|247.08|0
1650271840000|2022-04-18 08:50:40|249.6|247.2|249.6|247.2|249.6|247.2|249.6|247.2|0
1650271850000|2022-04-18 08:50:50|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271870000|2022-04-18 08:51:10|249.54|247.14|249.54|247.14|249.54|247.14|249.54|247.14|0
1650271890000|2022-04-18 08:51:30|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650271900000|2022-04-18 08:51:40|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1650271950000|2022-04-18 08:52:30|249.24|246.84|249.01|246.61|249.24|246.84|249.01|246.61|0
1650271960000|2022-04-18 08:52:40|248.94|246.54|248.94|246.54|248.94|246.54|248.89|246.49|0
1650271970000|2022-04-18 08:52:50|248.89|246.49|249.06|246.66|249.06|246.66|248.89|246.49|0
1650271980000|2022-04-18 08:53:00|249|246.6|249|246.6|249|246.6|249|246.6|0
1650271990000|2022-04-18 08:53:10|248.94|246.54|248.94|246.54|248.94|246.54|248.94|246.54|0
1650272000000|2022-04-18 08:53:20|248.89|246.49|248.94|246.54|248.94|246.54|248.89|246.49|0
1650272010000|2022-04-18 08:53:30|249|246.6|249|246.6|249|246.6|249|246.6|0
1650272020000|2022-04-18 08:53:40|248.89|246.49|248.89|246.49|248.89|246.49|248.89|246.49|0
1650272030000|2022-04-18 08:53:50|249|246.6|249|246.6|249|246.6|249|246.6|0
1650272040000|2022-04-18 08:54:00|248.94|246.54|248.94|246.54|249|246.6|248.94|246.54|0
1650272050000|2022-04-18 08:54:10|249|246.6|248.94|246.54|249|246.6|248.94|246.54|0
1650272060000|2022-04-18 08:54:20|248.89|246.49|248.89|246.49|248.89|246.49|248.89|246.49|0
1650272080000|2022-04-18 08:54:40|248.77|246.37|248.71|246.31|248.77|246.37|248.65|246.25|0
1650272090000|2022-04-18 08:54:50|248.65|246.25|248.71|246.31|248.71|246.31|248.65|246.25|0
1650272100000|2022-04-18 08:55:00|248.65|246.25|248.65|246.25|248.65|246.25|248.65|246.25|0
1650272120000|2022-04-18 08:55:20|248.71|246.31|248.71|246.31|248.71|246.31|248.71|246.31|0
1650272130000|2022-04-18 08:55:30|248.65|246.25|248.65|246.25|248.65|246.25|248.65|246.25|0
1650272150000|2022-04-18 08:55:50|248.59|246.19|248.53|246.13|248.59|246.19|248.53|246.13|0
1650272160000|2022-04-18 08:56:00|248.41|246.01|248.41|246.01|248.41|246.01|248.41|246.01|0
1650272170000|2022-04-18 08:56:10|248.47|246.07|248.65|246.25|248.65|246.25|248.47|246.07|0
1650272180000|2022-04-18 08:56:20|248.53|246.13|248.53|246.13|248.53|246.13|248.53|246.13|0
1650272190000|2022-04-18 08:56:30|248.59|246.19|248.65|246.25|248.65|246.25|248.59|246.19|0
1650272220000|2022-04-18 08:57:00|248.53|246.13|248.77|246.37|248.77|246.37|248.53|246.13|0
1650272230000|2022-04-18 08:57:10|248.7|246.3|248.7|246.3|248.77|246.37|248.65|246.25|0
1650272250000|2022-04-18 08:57:30|248.65|246.25|248.65|246.25|248.65|246.25|248.65|246.25|0
1650272280000|2022-04-18 08:58:00|248.53|246.13|248.41|246.01|248.53|246.13|248.41|246.01|0
1650272290000|2022-04-18 08:58:10|248.53|246.13|248.53|246.13|248.53|246.13|248.41|246.01|0
1650272300000|2022-04-18 08:58:20|248.47|246.07|248.47|246.07|248.47|246.07|248.47|246.07|0
1650272310000|2022-04-18 08:58:30|248.53|246.13|248.53|246.13|248.53|246.13|248.53|246.13|0
1650272350000|2022-04-18 08:59:10|248.47|246.07|248.47|246.07|248.47|246.07|248.47|246.07|0
1650272360000|2022-04-18 08:59:20|248.41|246.01|248.29|245.89|248.41|246.01|248.29|245.89|0
1650272370000|2022-04-18 08:59:30|248.23|245.83|248.17|245.77|248.23|245.83|248.17|245.77|0
1650272390000|2022-04-18 08:59:50|248.23|245.83|248.29|245.89|248.29|245.89|248.23|245.83|0
1650272400000|2022-04-18 09:00:00|248.41|246.01|248.41|246.01|248.41|246.01|248.41|246.01|0
1650272410000|2022-04-18 09:00:10|248.29|245.89|248.29|245.89|248.29|245.89|248.29|245.89|0
1650272430000|2022-04-18 09:00:30|248.17|245.77|248.17|245.77|248.17|245.77|248.17|245.77|0
1650272440000|2022-04-18 09:00:40|248.11|245.71|247.94|245.54|248.11|245.71|247.94|245.54|0
1650272450000|2022-04-18 09:00:50|248.05|245.65|248.05|245.65|248.05|245.65|248.05|245.65|0
1650272460000|2022-04-18 09:01:00|247.94|245.54|247.99|245.59|248.05|245.65|247.94|245.54|0
1650272470000|2022-04-18 09:01:10|247.94|245.54|247.94|245.54|247.94|245.54|247.94|245.54|0
1650272480000|2022-04-18 09:01:20|247.99|245.59|247.99|245.59|247.99|245.59|247.94|245.54|0
1650272490000|2022-04-18 09:01:30|247.94|245.54|247.99|245.59|248.05|245.65|247.94|245.54|0
1650272500000|2022-04-18 09:01:40|248.05|245.65|248.17|245.77|248.17|245.77|248.05|245.65|0
1650272530000|2022-04-18 09:02:10|248.05|245.65|248.05|245.65|248.05|245.65|248.05|245.65|0
1650272540000|2022-04-18 09:02:20|247.23|244.83|247.11|244.71|247.23|244.83|247.11|244.71|0
1650272550000|2022-04-18 09:02:30|247.23|244.83|247.23|244.83|247.23|244.83|247.23|244.83|0
1650272570000|2022-04-18 09:02:50|247.16|244.76|247.16|244.76|247.16|244.76|247.16|244.76|0
1650272580000|2022-04-18 09:03:00|247.11|244.71|247.23|244.83|247.23|244.83|247.11|244.71|0
1650272590000|2022-04-18 09:03:10|247.16|244.76|247.23|244.83|247.23|244.83|247.16|244.76|0
1650272600000|2022-04-18 09:03:20|247.28|244.88|247.34|244.94|247.34|244.94|247.28|244.88|0
1650272620000|2022-04-18 09:03:40|247.28|244.88|247.22|244.82|247.28|244.88|247.22|244.82|0
1650272630000|2022-04-18 09:03:50|247.11|244.71|247.11|244.71|247.11|244.71|247.11|244.71|0
1650272640000|2022-04-18 09:04:00|247.22|244.82|247.22|244.82|247.22|244.82|247.22|244.82|0
1650272650000|2022-04-18 09:04:10|247.34|244.94|247.34|244.94|247.34|244.94|247.34|244.94|0
1650272660000|2022-04-18 09:04:20|247.46|245.06|247.46|245.06|247.46|245.06|247.46|245.06|0
1650272700000|2022-04-18 09:05:00|247.52|245.12|247.52|245.12|247.58|245.18|247.52|245.12|0
1650272710000|2022-04-18 09:05:10|247.46|245.06|247.46|245.06|247.46|245.06|247.46|245.06|0
1650272740000|2022-04-18 09:05:40|247.34|244.94|247.34|244.94|247.34|244.94|247.34|244.94|0
1650272760000|2022-04-18 09:06:00|247.4|245|247.4|245|247.4|245|247.4|245|0
1650272770000|2022-04-18 09:06:10|247.46|245.06|247.4|245|247.46|245.06|247.4|245|0
1650272780000|2022-04-18 09:06:20|247.46|245.06|247.4|245|247.46|245.06|247.4|245|0
1650272790000|2022-04-18 09:06:30|247.58|245.18|247.58|245.18|247.63|245.23|247.58|245.18|0
1650272800000|2022-04-18 09:06:40|247.63|245.23|247.63|245.23|247.63|245.23|247.63|245.23|0
1650272810000|2022-04-18 09:06:50|247.58|245.18|247.46|245.06|247.58|245.18|247.46|245.06|0
1650272820000|2022-04-18 09:07:00|247.4|245|247.34|244.94|247.4|245|247.34|244.94|0
1650272830000|2022-04-18 09:07:10|247.4|245|247.34|244.94|247.4|245|247.28|244.88|0
1650272840000|2022-04-18 09:07:20|247.28|244.88|247.34|244.94|247.34|244.94|247.28|244.88|0
1650272860000|2022-04-18 09:07:40|247.4|245|247.46|245.06|247.46|245.06|247.4|245|0
1650272870000|2022-04-18 09:07:50|247.4|245|247.4|245|247.4|245|247.4|245|0
1650272880000|2022-04-18 09:08:00|247.46|245.06|247.52|245.12|247.52|245.12|247.46|245.06|0
1650272890000|2022-04-18 09:08:10|247.58|245.18|247.52|245.12|247.58|245.18|247.52|245.12|0
1650272910000|2022-04-18 09:08:30|247.58|245.18|247.58|245.18|247.58|245.18|247.58|245.18|0
1650272920000|2022-04-18 09:08:40|247.52|245.12|247.52|245.12|247.52|245.12|247.52|245.12|0
1650272930000|2022-04-18 09:08:50|247.58|245.18|247.52|245.12|247.58|245.18|247.52|245.12|0
1650272940000|2022-04-18 09:09:00|247.58|245.18|247.46|245.06|247.58|245.18|247.46|245.06|0
1650272950000|2022-04-18 09:09:10|247.34|244.94|247.34|244.94|247.34|244.94|247.34|244.94|0
1650272960000|2022-04-18 09:09:20|247.46|245.06|247.46|245.06|247.46|245.06|247.46|245.06|0
1650272980000|2022-04-18 09:09:40|247.4|245|247.34|244.94|247.4|245|247.34|244.94|0
1650272990000|2022-04-18 09:09:50|247.4|245|247.4|245|247.4|245|247.4|245|0
1650273000000|2022-04-18 09:10:00|247.34|244.94|247.34|244.94|247.34|244.94|247.34|244.94|0
1650273010000|2022-04-18 09:10:10|247.1|244.7|247.1|244.7|247.1|244.7|247.1|244.7|0
1650273040000|2022-04-18 09:10:40|247.22|244.82|247.34|244.94|247.34|244.94|247.22|244.82|0
1650273050000|2022-04-18 09:10:50|247.28|244.88|247.28|244.88|247.28|244.88|247.28|244.88|0
1650273060000|2022-04-18 09:11:00|247.34|244.94|247.28|244.88|247.34|244.94|247.28|244.88|0
1650273070000|2022-04-18 09:11:10|247.22|244.82|247.16|244.76|247.22|244.82|247.16|244.76|0
1650273080000|2022-04-18 09:11:20|247.1|244.7|247.16|244.76|247.16|244.76|247.1|244.7|0
1650273090000|2022-04-18 09:11:30|247.1|244.7|247.16|244.76|247.16|244.76|247.1|244.7|0
1650273110000|2022-04-18 09:11:50|247.1|244.7|247.1|244.7|247.1|244.7|247.1|244.7|0
1650273120000|2022-04-18 09:12:00|247.22|244.82|247.34|244.94|247.34|244.94|247.22|244.82|0
1650273130000|2022-04-18 09:12:10|247.28|244.88|247.34|244.94|247.34|244.94|247.28|244.88|0
1650273140000|2022-04-18 09:12:20|247.4|245|247.34|244.94|247.4|245|247.34|244.94|0
1650273160000|2022-04-18 09:12:40|247.22|244.82|247.22|244.82|247.22|244.82|247.22|244.82|0
1650273170000|2022-04-18 09:12:50|247.1|244.7|247.1|244.7|247.1|244.7|247.1|244.7|0
1650273180000|2022-04-18 09:13:00|246.98|244.58|246.98|244.58|246.98|244.58|246.98|244.58|0
1650273200000|2022-04-18 09:13:20|246.87|244.47|246.87|244.47|246.87|244.47|246.87|244.47|0
1650273210000|2022-04-18 09:13:30|246.75|244.35|246.75|244.35|246.75|244.35|246.75|244.35|0
1650273230000|2022-04-18 09:13:50|246.87|244.47|246.75|244.35|246.87|244.47|246.75|244.35|0
1650273240000|2022-04-18 09:14:00|246.81|244.41|246.92|244.52|246.92|244.52|246.81|244.41|0
1650273250000|2022-04-18 09:14:10|246.98|244.58|246.98|244.58|247.04|244.64|246.98|244.58|0
1650273260000|2022-04-18 09:14:20|246.92|244.52|246.98|244.58|246.98|244.58|246.92|244.52|0
1650273280000|2022-04-18 09:14:40|246.87|244.47|246.8|244.4|246.87|244.47|246.8|244.4|0
1650273290000|2022-04-18 09:14:50|246.75|244.35|246.75|244.35|246.75|244.35|246.75|244.35|0
1650273300000|2022-04-18 09:15:00|246.8|244.4|246.8|244.4|246.8|244.4|246.8|244.4|0
1650273310000|2022-04-18 09:15:10|246.87|244.47|246.92|244.52|246.92|244.52|246.87|244.47|0
1650273320000|2022-04-18 09:15:20|246.98|244.58|246.92|244.52|246.98|244.58|246.92|244.52|0
1650273330000|2022-04-18 09:15:30|246.98|244.58|246.92|244.52|246.98|244.58|246.92|244.52|0
1650273340000|2022-04-18 09:15:40|246.98|244.58|246.98|244.58|246.98|244.58|246.98|244.58|0
1650273350000|2022-04-18 09:15:50|247.04|244.64|247.1|244.7|247.1|244.7|247.04|244.64|0
1650273360000|2022-04-18 09:16:00|247.16|244.76|247.22|244.82|247.22|244.82|247.16|244.76|0
1650273370000|2022-04-18 09:16:10|247.16|244.76|247.16|244.76|247.16|244.76|247.16|244.76|0
1650273390000|2022-04-18 09:16:30|247.1|244.7|247.1|244.7|247.1|244.7|247.1|244.7|0
1650273420000|2022-04-18 09:17:00|247.04|244.64|247.04|244.64|247.04|244.64|247.04|244.64|0
1650273430000|2022-04-18 09:17:10|247.1|244.7|247.1|244.7|247.1|244.7|247.1|244.7|0
1650273440000|2022-04-18 09:17:20|247.16|244.76|247.1|244.7|247.16|244.76|247.1|244.7|0
1650273460000|2022-04-18 09:17:40|247.16|244.76|247.1|244.7|247.16|244.76|247.1|244.7|0
1650273480000|2022-04-18 09:18:00|247.16|244.76|247.16|244.76|247.16|244.76|247.16|244.76|0
1650273490000|2022-04-18 09:18:10|247.1|244.7|247.1|244.7|247.1|244.7|247.1|244.7|0
1650273500000|2022-04-18 09:18:20|247.22|244.82|247.22|244.82|247.22|244.82|247.22|244.82|0
1650273510000|2022-04-18 09:18:30|247.16|244.76|247.1|244.7|247.16|244.76|247.1|244.7|0
1650273520000|2022-04-18 09:18:40|247.16|244.76|247.16|244.76|247.16|244.76|247.16|244.76|0
1650273530000|2022-04-18 09:18:50|247.1|244.7|246.98|244.58|247.1|244.7|246.98|244.58|0
1650273540000|2022-04-18 09:19:00|246.86|244.46|246.86|244.46|246.86|244.46|246.86|244.46|0
1650273560000|2022-04-18 09:19:20|246.75|244.35|246.51|244.11|246.75|244.35|246.51|244.11|0
1650273600000|2022-04-18 09:20:00|246.45|244.05|246.27|243.87|246.45|244.05|246.27|243.87|0
1650273610000|2022-04-18 09:20:10|246.16|243.76|246.21|243.81|246.27|243.87|246.16|243.76|0
1650273620000|2022-04-18 09:20:20|246.16|243.76|246.16|243.76|246.21|243.81|246.16|243.76|0
1650273640000|2022-04-18 09:20:40|246.04|243.64|246.04|243.64|246.04|243.64|246.04|243.64|0
1650273650000|2022-04-18 09:20:50|245.45|243.05|245.1|242.7|245.45|243.05|245.1|242.7|0
1650273660000|2022-04-18 09:21:00|245.21|242.81|244.98|242.58|245.21|242.81|244.98|242.58|0
1650273670000|2022-04-18 09:21:10|244.86|242.46|244.74|242.34|244.86|242.46|244.74|242.34|0
1650273680000|2022-04-18 09:21:20|244.63|242.23|244.63|242.23|244.63|242.23|244.51|242.11|0
1650273690000|2022-04-18 09:21:30|244.74|242.34|244.74|242.34|244.74|242.34|244.74|242.34|0
1650273700000|2022-04-18 09:21:40|244.63|242.23|244.63|242.23|244.63|242.23|244.63|242.23|0
1650273710000|2022-04-18 09:21:50|244.74|242.34|244.63|242.23|244.74|242.34|244.63|242.23|0
1650273720000|2022-04-18 09:22:00|244.68|242.28|244.68|242.28|244.74|242.34|244.68|242.28|0
1650273750000|2022-04-18 09:22:30|244.63|242.23|244.45|242.05|244.63|242.23|244.45|242.05|0
1650273760000|2022-04-18 09:22:40|244.39|241.99|244.45|242.05|244.45|242.05|244.39|241.99|0
1650273770000|2022-04-18 09:22:50|244.51|242.11|244.39|241.99|244.51|242.11|244.39|241.99|0
1650273780000|2022-04-18 09:23:00|244.45|242.05|244.51|242.11|244.51|242.11|244.45|242.05|0
1650273790000|2022-04-18 09:23:10|244.63|242.23|244.63|242.23|244.63|242.23|244.63|242.23|0
1650273800000|2022-04-18 09:23:20|244.74|242.34|244.74|242.34|244.74|242.34|244.74|242.34|0
1650273810000|2022-04-18 09:23:30|244.8|242.4|245.21|242.81|245.21|242.81|244.8|242.4|0
1650273820000|2022-04-18 09:23:40|245.15|242.75|245.1|242.7|245.15|242.75|245.1|242.7|0
1650273840000|2022-04-18 09:24:00|244.98|242.58|244.8|242.4|244.98|242.58|244.74|242.34|0
1650273850000|2022-04-18 09:24:10|244.74|242.34|244.74|242.34|244.74|242.34|244.74|242.34|0
1650273860000|2022-04-18 09:24:20|244.8|242.4|244.39|241.99|244.8|242.4|244.39|241.99|0
1650273870000|2022-04-18 09:24:30|244.45|242.05|244.04|241.64|244.45|242.05|244.04|241.64|0
1650273880000|2022-04-18 09:24:40|243.69|241.29|243.81|241.41|243.81|241.41|243.69|241.29|0
1650273890000|2022-04-18 09:24:50|243.92|241.52|244.27|241.87|244.27|241.87|243.92|241.52|0
1650273900000|2022-04-18 09:25:00|244.21|241.81|244.56|242.16|244.56|242.16|244.21|241.81|0
1650273910000|2022-04-18 09:25:10|244.51|242.11|244.45|242.05|244.51|242.11|244.39|241.99|0
1650273920000|2022-04-18 09:25:20|244.51|242.11|244.45|242.05|244.51|242.11|244.39|241.99|0
1650273930000|2022-04-18 09:25:30|244.51|242.11|244.45|242.05|244.51|242.11|244.45|242.05|0
1650273940000|2022-04-18 09:25:40|244.51|242.11|244.56|242.16|244.56|242.16|244.51|242.11|0
1650273960000|2022-04-18 09:26:00|244.51|242.11|244.63|242.23|244.63|242.23|244.51|242.11|0
1650273970000|2022-04-18 09:26:10|244.68|242.28|244.63|242.23|244.68|242.28|244.63|242.23|0
1650273980000|2022-04-18 09:26:20|244.56|242.16|244.51|242.11|244.56|242.16|244.51|242.11|0
1650274010000|2022-04-18 09:26:50|244.45|242.05|244.45|242.05|244.45|242.05|244.39|241.99|0
1650274020000|2022-04-18 09:27:00|244.56|242.16|244.68|242.28|244.68|242.28|244.56|242.16|0
1650274030000|2022-04-18 09:27:10|244.74|242.34|244.92|242.52|244.92|242.52|244.74|242.34|0
1650274040000|2022-04-18 09:27:20|244.98|242.58|244.92|242.52|244.98|242.58|244.92|242.52|0
1650274060000|2022-04-18 09:27:40|244.86|242.46|244.86|242.46|244.86|242.46|244.86|242.46|0
1650274070000|2022-04-18 09:27:50|244.92|242.52|244.92|242.52|244.92|242.52|244.92|242.52|0
1650274080000|2022-04-18 09:28:00|244.86|242.46|244.92|242.52|244.92|242.52|244.86|242.46|0
1650274100000|2022-04-18 09:28:20|244.98|242.58|245.03|242.63|245.03|242.63|244.98|242.58|0
1650274110000|2022-04-18 09:28:30|245.09|242.69|245.03|242.63|245.09|242.69|245.03|242.63|0
1650274120000|2022-04-18 09:28:40|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1650274130000|2022-04-18 09:28:50|244.92|242.52|244.92|242.52|244.92|242.52|244.92|242.52|0
1650274140000|2022-04-18 09:29:00|245.09|242.69|244.98|242.58|245.09|242.69|244.98|242.58|0
1650274150000|2022-04-18 09:29:10|245.03|242.63|245.09|242.69|245.09|242.69|245.03|242.63|0
1650274170000|2022-04-18 09:29:30|244.86|242.46|244.74|242.34|244.86|242.46|244.74|242.34|0
1650274180000|2022-04-18 09:29:40|244.62|242.22|244.62|242.22|244.62|242.22|244.62|242.22|0
1650274190000|2022-04-18 09:29:50|244.56|242.16|244.62|242.22|244.62|242.22|244.56|242.16|0
1650274200000|2022-04-18 09:30:00|244.51|242.11|244.51|242.11|244.51|242.11|244.51|242.11|0
1650274210000|2022-04-18 09:30:10|244.62|242.22|244.74|242.34|244.74|242.34|244.62|242.22|0
1650274230000|2022-04-18 09:30:30|244.86|242.46|244.86|242.46|244.86|242.46|244.86|242.46|0
1650274240000|2022-04-18 09:30:40|244.91|242.51|244.98|242.58|244.98|242.58|244.91|242.51|0
1650274250000|2022-04-18 09:30:50|245.09|242.69|244.91|242.51|245.09|242.69|244.91|242.51|0
1650274260000|2022-04-18 09:31:00|244.86|242.46|245.21|242.81|245.21|242.81|244.86|242.46|0
1650274280000|2022-04-18 09:31:20|245.09|242.69|245.09|242.69|245.09|242.69|245.09|242.69|0
1650274310000|2022-04-18 09:31:50|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1650274320000|2022-04-18 09:32:00|245.09|242.69|245.09|242.69|245.09|242.69|245.09|242.69|0
1650274330000|2022-04-18 09:32:10|244.98|242.58|244.98|242.58|245.09|242.69|244.98|242.58|0
1650274340000|2022-04-18 09:32:20|244.86|242.46|244.86|242.46|244.86|242.46|244.86|242.46|0
1650274380000|2022-04-18 09:33:00|244.97|242.57|245.21|242.81|245.21|242.81|244.97|242.57|0
1650274410000|2022-04-18 09:33:30|245.09|242.69|245.09|242.69|245.09|242.69|245.09|242.69|0
1650274470000|2022-04-18 09:34:30|244.86|242.46|244.86|242.46|244.86|242.46|244.86|242.46|0
1650274480000|2022-04-18 09:34:40|244.97|242.57|245.09|242.69|245.09|242.69|244.97|242.57|0
1650274530000|2022-04-18 09:35:30|245.15|242.75|245.09|242.69|245.15|242.75|245.09|242.69|0
1650274550000|2022-04-18 09:35:50|245.15|242.75|245.15|242.75|245.15|242.75|245.15|242.75|0
1650274560000|2022-04-18 09:36:00|245.09|242.69|245.09|242.69|245.09|242.69|245.09|242.69|0
1650274590000|2022-04-18 09:36:30|244.97|242.57|244.97|242.57|244.97|242.57|244.97|242.57|0
1650274620000|2022-04-18 09:37:00|245.09|242.69|245.09|242.69|245.09|242.69|245.09|242.69|0
1650274660000|2022-04-18 09:37:40|245.15|242.75|245.15|242.75|245.15|242.75|245.09|242.69|0
1650274670000|2022-04-18 09:37:50|245.21|242.81|245.21|242.81|245.21|242.81|245.21|242.81|0
1650274680000|2022-04-18 09:38:00|245.15|242.75|245.21|242.81|245.21|242.81|245.15|242.75|0
1650274710000|2022-04-18 09:38:30|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650274740000|2022-04-18 09:39:00|245.38|242.98|245.38|242.98|245.44|243.04|245.38|242.98|0
1650274750000|2022-04-18 09:39:10|245.44|243.04|245.44|243.04|245.44|243.04|245.44|243.04|0
1650274760000|2022-04-18 09:39:20|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650274770000|2022-04-18 09:39:30|245.44|243.04|245.32|242.92|245.44|243.04|245.32|242.92|0
1650274780000|2022-04-18 09:39:40|245.09|242.69|245.15|242.75|245.15|242.75|245.09|242.69|0
1650274790000|2022-04-18 09:39:50|245.09|242.69|245.09|242.69|245.09|242.69|245.09|242.69|0
1650274800000|2022-04-18 09:40:00|245.03|242.63|245.09|242.69|245.09|242.69|245.03|242.63|0
1650274810000|2022-04-18 09:40:10|244.97|242.57|244.85|242.45|244.97|242.57|244.85|242.45|0
1650274820000|2022-04-18 09:40:20|244.91|242.51|244.91|242.51|244.91|242.51|244.91|242.51|0
1650274830000|2022-04-18 09:40:30|244.97|242.57|244.85|242.45|244.97|242.57|244.85|242.45|0
1650274860000|2022-04-18 09:41:00|244.91|242.51|244.85|242.45|244.91|242.51|244.85|242.45|0
1650274910000|2022-04-18 09:41:50|244.97|242.57|244.97|242.57|244.97|242.57|244.97|242.57|0
1650274920000|2022-04-18 09:42:00|245.03|242.63|244.97|242.57|245.03|242.63|244.97|242.57|0
1650274940000|2022-04-18 09:42:20|245.09|242.69|245.09|242.69|245.09|242.69|245.09|242.69|0
1650274950000|2022-04-18 09:42:30|245.21|242.81|245.32|242.92|245.32|242.92|245.21|242.81|0
1650274980000|2022-04-18 09:43:00|245.44|243.04|245.44|243.04|245.44|243.04|245.44|243.04|0
1650275000000|2022-04-18 09:43:20|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650275020000|2022-04-18 09:43:40|245.21|242.81|245.09|242.69|245.21|242.81|245.09|242.69|0
1650275030000|2022-04-18 09:43:50|245.03|242.63|244.97|242.57|245.03|242.63|244.97|242.57|0
1650275050000|2022-04-18 09:44:10|244.85|242.45|244.85|242.45|244.85|242.45|244.85|242.45|0
1650275060000|2022-04-18 09:44:20|244.91|242.51|244.91|242.51|244.91|242.51|244.91|242.51|0
1650275070000|2022-04-18 09:44:30|244.97|242.57|244.97|242.57|244.97|242.57|244.97|242.57|0
1650275110000|2022-04-18 09:45:10|245.03|242.63|245.09|242.69|245.09|242.69|245.03|242.63|0
1650275120000|2022-04-18 09:45:20|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1650275150000|2022-04-18 09:45:50|245.32|242.92|245.2|242.8|245.32|242.92|245.2|242.8|0
1650275170000|2022-04-18 09:46:10|245.09|242.69|245.09|242.69|245.09|242.69|245.09|242.69|0
1650275180000|2022-04-18 09:46:20|245.03|242.63|244.97|242.57|245.03|242.63|244.97|242.57|0
1650275220000|2022-04-18 09:47:00|245.03|242.63|245.09|242.69|245.09|242.69|245.03|242.63|0
1650275260000|2022-04-18 09:47:40|244.97|242.57|244.85|242.45|244.97|242.57|244.85|242.45|0
1650275270000|2022-04-18 09:47:50|244.73|242.33|244.73|242.33|244.73|242.33|244.73|242.33|0
1650275280000|2022-04-18 09:48:00|244.85|242.45|245.09|242.69|245.09|242.69|244.85|242.45|0
1650275290000|2022-04-18 09:48:10|244.97|242.57|245.09|242.69|245.09|242.69|244.97|242.57|0
1650275300000|2022-04-18 09:48:20|245.14|242.74|245.2|242.8|245.2|242.8|245.14|242.74|0
1650275380000|2022-04-18 09:49:40|245.26|242.86|245.26|242.86|245.26|242.86|245.26|242.86|0
1650275390000|2022-04-18 09:49:50|245.32|242.92|245.26|242.86|245.32|242.92|245.26|242.86|0
1650275410000|2022-04-18 09:50:10|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650275450000|2022-04-18 09:50:50|245.2|242.8|245.14|242.74|245.2|242.8|245.14|242.74|0
1650275460000|2022-04-18 09:51:00|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1650275520000|2022-04-18 09:52:00|245.14|242.74|245.08|242.68|245.14|242.74|245.08|242.68|0
1650275540000|2022-04-18 09:52:20|244.97|242.57|244.97|242.57|244.97|242.57|244.97|242.57|0
1650275560000|2022-04-18 09:52:40|244.85|242.45|244.91|242.51|244.91|242.51|244.85|242.45|0
1650275570000|2022-04-18 09:52:50|244.85|242.45|245.08|242.68|245.08|242.68|244.85|242.45|0
1650275590000|2022-04-18 09:53:10|245.02|242.62|245.08|242.68|245.08|242.68|245.02|242.62|0
1650275620000|2022-04-18 09:53:40|244.97|242.57|244.97|242.57|244.97|242.57|244.97|242.57|0
1650275630000|2022-04-18 09:53:50|245.14|242.74|245.08|242.68|245.14|242.74|245.08|242.68|0
1650275670000|2022-04-18 09:54:30|245.2|242.8|245.32|242.92|245.32|242.92|245.2|242.8|0
1650275700000|2022-04-18 09:55:00|245.26|242.86|245.26|242.86|245.26|242.86|245.26|242.86|0
1650275710000|2022-04-18 09:55:10|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1650275820000|2022-04-18 09:57:00|245.14|242.74|245.08|242.68|245.14|242.74|245.08|242.68|0
1650275860000|2022-04-18 09:57:40|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1650275870000|2022-04-18 09:57:50|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650275880000|2022-04-18 09:58:00|245.37|242.97|245.37|242.97|245.37|242.97|245.37|242.97|0
1650275890000|2022-04-18 09:58:10|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650275930000|2022-04-18 09:58:50|245.43|243.03|245.43|243.03|245.43|243.03|245.43|243.03|0
1650275990000|2022-04-18 09:59:50|245.37|242.97|245.37|242.97|245.37|242.97|245.37|242.97|0
1650276000000|2022-04-18 10:00:00|245.32|242.92|245.43|243.03|245.43|243.03|245.32|242.92|0
1650276010000|2022-04-18 10:00:10|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650276020000|2022-04-18 10:00:20|245.25|242.85|245.2|242.8|245.25|242.85|245.2|242.8|0
1650276050000|2022-04-18 10:00:50|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650276060000|2022-04-18 10:01:00|245.25|242.85|245.32|242.92|245.32|242.92|245.25|242.85|0
1650276070000|2022-04-18 10:01:10|245.25|242.85|245.43|243.03|245.43|243.03|245.25|242.85|0
1650276090000|2022-04-18 10:01:30|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650276100000|2022-04-18 10:01:40|245.37|242.97|245.37|242.97|245.37|242.97|245.37|242.97|0
1650276110000|2022-04-18 10:01:50|245.32|242.92|245.37|242.97|245.37|242.97|245.32|242.92|0
1650276130000|2022-04-18 10:02:10|245.31|242.91|245.43|243.03|245.43|243.03|245.31|242.91|0
1650276170000|2022-04-18 10:02:50|245.55|243.15|245.9|243.5|245.9|243.5|245.55|243.15|0
1650276180000|2022-04-18 10:03:00|246.02|243.62|246.14|243.74|246.14|243.74|246.02|243.62|0
1650276190000|2022-04-18 10:03:10|246.08|243.68|245.9|243.5|246.08|243.68|245.9|243.5|0
1650276200000|2022-04-18 10:03:20|246.02|243.62|246.02|243.62|246.02|243.62|245.96|243.56|0
1650276210000|2022-04-18 10:03:30|246.08|243.68|246.14|243.74|246.14|243.74|246.08|243.68|0
1650276220000|2022-04-18 10:03:40|246.26|243.86|246.19|243.79|246.26|243.86|246.19|243.79|0
1650276230000|2022-04-18 10:03:50|246.14|243.74|246.14|243.74|246.14|243.74|246.14|243.74|0
1650276240000|2022-04-18 10:04:00|246.19|243.79|246.14|243.74|246.19|243.79|246.14|243.74|0
1650276250000|2022-04-18 10:04:10|246.19|243.79|246.26|243.86|246.26|243.86|246.19|243.79|0
1650276280000|2022-04-18 10:04:40|246.14|243.74|246.14|243.74|246.14|243.74|246.14|243.74|0
1650276300000|2022-04-18 10:05:00|246.08|243.68|245.96|243.56|246.08|243.68|245.96|243.56|0
1650276310000|2022-04-18 10:05:10|246.02|243.62|245.96|243.56|246.02|243.62|245.96|243.56|0
1650276320000|2022-04-18 10:05:20|245.9|243.5|245.9|243.5|245.9|243.5|245.9|243.5|0
1650276330000|2022-04-18 10:05:30|245.78|243.38|245.9|243.5|245.9|243.5|245.78|243.38|0
1650276360000|2022-04-18 10:06:00|245.84|243.44|245.84|243.44|245.84|243.44|245.84|243.44|0
1650276370000|2022-04-18 10:06:10|245.78|243.38|245.84|243.44|245.84|243.44|245.78|243.38|0
1650276380000|2022-04-18 10:06:20|245.9|243.5|245.9|243.5|245.9|243.5|245.9|243.5|0
1650276390000|2022-04-18 10:06:30|245.84|243.44|245.9|243.5|245.9|243.5|245.84|243.44|0
1650276400000|2022-04-18 10:06:40|245.84|243.44|245.84|243.44|245.9|243.5|245.84|243.44|0
1650276410000|2022-04-18 10:06:50|245.9|243.5|245.96|243.56|245.96|243.56|245.84|243.44|0
1650276420000|2022-04-18 10:07:00|246.02|243.62|246.14|243.74|246.14|243.74|246.02|243.62|0
1650276450000|2022-04-18 10:07:30|246.25|243.85|246.31|243.91|246.31|243.91|246.25|243.85|0
1650276460000|2022-04-18 10:07:40|246.49|244.09|246.55|244.15|246.55|244.15|246.49|244.09|0
1650276470000|2022-04-18 10:07:50|246.61|244.21|246.55|244.15|246.61|244.21|246.55|244.15|0
1650276480000|2022-04-18 10:08:00|246.49|244.09|246.37|243.97|246.49|244.09|246.37|243.97|0
1650276490000|2022-04-18 10:08:10|246.31|243.91|246.25|243.85|246.31|243.91|246.25|243.85|0
1650276500000|2022-04-18 10:08:20|246.19|243.79|246.25|243.85|246.25|243.85|246.19|243.79|0
1650276530000|2022-04-18 10:08:50|246.31|243.91|246.31|243.91|246.31|243.91|246.25|243.85|0
1650276540000|2022-04-18 10:09:00|246.37|243.97|246.49|244.09|246.49|244.09|246.37|243.97|0
1650276570000|2022-04-18 10:09:30|246.37|243.97|246.37|243.97|246.43|244.03|246.37|243.97|0
1650276580000|2022-04-18 10:09:40|246.43|244.03|246.49|244.09|246.49|244.09|246.43|244.03|0
1650276590000|2022-04-18 10:09:50|246.43|244.03|246.43|244.03|246.43|244.03|246.43|244.03|0
1650276600000|2022-04-18 10:10:00|246.37|243.97|246.37|243.97|246.37|243.97|246.37|243.97|0
1650276610000|2022-04-18 10:10:10|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650276640000|2022-04-18 10:10:40|246.19|243.79|246.19|243.79|246.19|243.79|246.19|243.79|0
1650276650000|2022-04-18 10:10:50|246.14|243.74|246.31|243.91|246.31|243.91|246.14|243.74|0
1650276660000|2022-04-18 10:11:00|246.43|244.03|246.49|244.09|246.49|244.09|246.43|244.03|0
1650276730000|2022-04-18 10:12:10|246.54|244.14|246.54|244.14|246.54|244.14|246.54|244.14|0
1650276740000|2022-04-18 10:12:20|246.43|244.03|246.43|244.03|246.43|244.03|246.43|244.03|0
1650276760000|2022-04-18 10:12:40|246.49|244.09|246.49|244.09|246.49|244.09|246.49|244.09|0
1650276770000|2022-04-18 10:12:50|246.43|244.03|246.37|243.97|246.43|244.03|246.37|243.97|0
1650276820000|2022-04-18 10:13:40|246.31|243.91|246.31|243.91|246.31|243.91|246.31|243.91|0
1650276830000|2022-04-18 10:13:50|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650276840000|2022-04-18 10:14:00|246.19|243.79|246.31|243.91|246.31|243.91|246.19|243.79|0
1650276850000|2022-04-18 10:14:10|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650276870000|2022-04-18 10:14:30|246.31|243.91|246.37|243.97|246.37|243.97|246.31|243.91|0
1650276930000|2022-04-18 10:15:30|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650276940000|2022-04-18 10:15:40|246.31|243.91|246.31|243.91|246.31|243.91|246.31|243.91|0
1650276970000|2022-04-18 10:16:10|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650276980000|2022-04-18 10:16:20|246.31|243.91|246.49|244.09|246.49|244.09|246.31|243.91|0
1650276990000|2022-04-18 10:16:30|246.42|244.02|246.37|243.97|246.42|244.02|246.37|243.97|0
1650277000000|2022-04-18 10:16:40|246.49|244.09|246.49|244.09|246.49|244.09|246.42|244.02|0
1650277020000|2022-04-18 10:17:00|246.37|243.97|246.31|243.91|246.37|243.97|246.31|243.91|0
1650277030000|2022-04-18 10:17:10|246.25|243.85|246.13|243.73|246.25|243.85|246.13|243.73|0
1650277040000|2022-04-18 10:17:20|246.19|243.79|246.19|243.79|246.19|243.79|246.19|243.79|0
1650277050000|2022-04-18 10:17:30|246.13|243.73|246.13|243.73|246.13|243.73|246.13|243.73|0
1650277060000|2022-04-18 10:17:40|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650277070000|2022-04-18 10:17:50|246.37|243.97|246.25|243.85|246.37|243.97|246.25|243.85|0
1650277100000|2022-04-18 10:18:20|246.31|243.91|246.25|243.85|246.31|243.91|246.25|243.85|0
1650277120000|2022-04-18 10:18:40|246.13|243.73|246.13|243.73|246.13|243.73|246.13|243.73|0
1650277210000|2022-04-18 10:20:10|246.01|243.61|246.01|243.61|246.13|243.73|246.01|243.61|0
1650277230000|2022-04-18 10:20:30|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650277260000|2022-04-18 10:21:00|246.19|243.79|246.19|243.79|246.19|243.79|246.19|243.79|0
1650277270000|2022-04-18 10:21:10|246.13|243.73|246.13|243.73|246.13|243.73|246.13|243.73|0
1650277290000|2022-04-18 10:21:30|246.19|243.79|246.19|243.79|246.19|243.79|246.19|243.79|0
1650277300000|2022-04-18 10:21:40|246.13|243.73|246.19|243.79|246.19|243.79|246.13|243.73|0
1650277320000|2022-04-18 10:22:00|246.13|243.73|246.13|243.73|246.13|243.73|246.13|243.73|0
1650277340000|2022-04-18 10:22:20|246.19|243.79|246.37|243.97|246.37|243.97|246.19|243.79|0
1650277350000|2022-04-18 10:22:30|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650277390000|2022-04-18 10:23:10|246.13|243.73|246.13|243.73|246.13|243.73|246.13|243.73|0
1650277400000|2022-04-18 10:23:20|246.37|243.97|246.37|243.97|246.37|243.97|246.37|243.97|0
1650277410000|2022-04-18 10:23:30|246.42|244.02|246.48|244.08|246.48|244.08|246.42|244.02|0
1650277430000|2022-04-18 10:23:50|246.54|244.14|246.54|244.14|246.54|244.14|246.54|244.14|0
1650277440000|2022-04-18 10:24:00|246.48|244.08|246.6|244.2|246.6|244.2|246.48|244.08|0
1650277470000|2022-04-18 10:24:30|246.36|243.96|246.36|243.96|246.36|243.96|246.36|243.96|0
1650277490000|2022-04-18 10:24:50|246.25|243.85|246.13|243.73|246.25|243.85|246.13|243.73|0
1650277500000|2022-04-18 10:25:00|246.25|243.85|246.36|243.96|246.36|243.96|246.25|243.85|0
1650277510000|2022-04-18 10:25:10|246.48|244.08|246.6|244.2|246.6|244.2|246.48|244.08|0
1650277520000|2022-04-18 10:25:20|246.48|244.08|246.54|244.14|246.54|244.14|246.48|244.08|0
1650277530000|2022-04-18 10:25:30|246.6|244.2|246.72|244.32|246.72|244.32|246.6|244.2|0
1650277550000|2022-04-18 10:25:50|247.13|244.73|247.13|244.73|247.13|244.73|247.13|244.73|0
1650277560000|2022-04-18 10:26:00|247.07|244.67|247.13|244.73|247.13|244.73|247.07|244.67|0
1650277570000|2022-04-18 10:26:10|247.07|244.67|247.13|244.73|247.13|244.73|247.07|244.67|0
1650277580000|2022-04-18 10:26:20|247.19|244.79|247.07|244.67|247.19|244.79|247.07|244.67|0
1650277590000|2022-04-18 10:26:30|247.01|244.61|247.01|244.61|247.01|244.61|247.01|244.61|0
1650277600000|2022-04-18 10:26:40|247.07|244.67|247.01|244.61|247.07|244.67|247.01|244.61|0
1650277610000|2022-04-18 10:26:50|246.95|244.55|246.95|244.55|247.01|244.61|246.95|244.55|0
1650277620000|2022-04-18 10:27:00|247.01|244.61|246.95|244.55|247.01|244.61|246.95|244.55|0
1650277630000|2022-04-18 10:27:10|246.89|244.49|246.89|244.49|246.89|244.49|246.89|244.49|0
1650277640000|2022-04-18 10:27:20|246.95|244.55|246.95|244.55|246.95|244.55|246.95|244.55|0
1650277650000|2022-04-18 10:27:30|246.84|244.44|246.84|244.44|246.84|244.44|246.84|244.44|0
1650277670000|2022-04-18 10:27:50|246.95|244.55|246.95|244.55|246.95|244.55|246.95|244.55|0
1650277680000|2022-04-18 10:28:00|247.07|244.67|247.07|244.67|247.07|244.67|247.07|244.67|0
1650277690000|2022-04-18 10:28:10|247.19|244.79|247.54|245.14|247.54|245.14|247.19|244.79|0
1650277700000|2022-04-18 10:28:20|247.6|245.2|247.66|245.26|247.66|245.26|247.6|245.2|0
1650277710000|2022-04-18 10:28:30|247.9|245.5|247.9|245.5|247.95|245.55|247.9|245.5|0
1650277720000|2022-04-18 10:28:40|248.07|245.67|248.25|245.85|248.37|245.97|248.07|245.67|0
1650277730000|2022-04-18 10:28:50|247.78|245.38|247.78|245.38|247.78|245.38|247.78|245.38|0
1650277740000|2022-04-18 10:29:00|247.72|245.32|247.78|245.38|247.84|245.44|247.72|245.32|0
1650277750000|2022-04-18 10:29:10|247.9|245.5|247.9|245.5|247.9|245.5|247.9|245.5|0
1650277770000|2022-04-18 10:29:30|248.02|245.62|248.07|245.67|248.07|245.67|248.02|245.62|0
1650277780000|2022-04-18 10:29:40|248.02|245.62|248.07|245.67|248.07|245.67|248.02|245.62|0
1650277800000|2022-04-18 10:30:00|248.13|245.73|248.02|245.62|248.13|245.73|248.02|245.62|0
1650277810000|2022-04-18 10:30:10|247.9|245.5|247.66|245.26|247.9|245.5|247.66|245.26|0
1650277820000|2022-04-18 10:30:20|247.72|245.32|247.84|245.44|247.84|245.44|247.72|245.32|0
1650277830000|2022-04-18 10:30:30|247.9|245.5|247.9|245.5|247.9|245.5|247.9|245.5|0
1650277840000|2022-04-18 10:30:40|247.84|245.44|247.84|245.44|247.84|245.44|247.84|245.44|0
1650277850000|2022-04-18 10:30:50|247.78|245.38|247.78|245.38|247.78|245.38|247.78|245.38|0
1650277860000|2022-04-18 10:31:00|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1650277870000|2022-04-18 10:31:10|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1650277880000|2022-04-18 10:31:20|247.54|245.14|247.48|245.08|247.54|245.14|247.48|245.08|0
1650277890000|2022-04-18 10:31:30|247.54|245.14|247.54|245.14|247.54|245.14|247.54|245.14|0
1650277900000|2022-04-18 10:31:40|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1650277910000|2022-04-18 10:31:50|247.72|245.32|247.78|245.38|247.78|245.38|247.72|245.32|0
1650277920000|2022-04-18 10:32:00|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1650277930000|2022-04-18 10:32:10|247.6|245.2|247.6|245.2|247.66|245.26|247.6|245.2|0
1650277940000|2022-04-18 10:32:20|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1650277950000|2022-04-18 10:32:30|247.6|245.2|247.66|245.26|247.66|245.26|247.6|245.2|0
1650277960000|2022-04-18 10:32:40|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1650277970000|2022-04-18 10:32:50|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1650278000000|2022-04-18 10:33:20|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1650278010000|2022-04-18 10:33:30|247.66|245.26|247.78|245.38|247.78|245.38|247.66|245.26|0
1650278030000|2022-04-18 10:33:50|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1650278040000|2022-04-18 10:34:00|247.66|245.26|247.54|245.14|247.66|245.26|247.54|245.14|0
1650278050000|2022-04-18 10:34:10|247.48|245.08|247.48|245.08|247.48|245.08|247.48|245.08|0
1650278060000|2022-04-18 10:34:20|247.42|245.02|247.66|245.26|247.66|245.26|247.42|245.02|0
1650278090000|2022-04-18 10:34:50|247.6|245.2|247.6|245.2|247.6|245.2|247.6|245.2|0
1650278100000|2022-04-18 10:35:00|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1650278130000|2022-04-18 10:35:30|247.54|245.14|247.66|245.26|247.66|245.26|247.54|245.14|0
1650278140000|2022-04-18 10:35:40|247.6|245.2|247.6|245.2|247.6|245.2|247.6|245.2|0
1650278150000|2022-04-18 10:35:50|247.54|245.14|247.54|245.14|247.54|245.14|247.48|245.08|0
1650278170000|2022-04-18 10:36:10|247.48|245.08|247.48|245.08|247.48|245.08|247.48|245.08|0
1650278180000|2022-04-18 10:36:20|247.42|245.02|247.48|245.08|247.48|245.08|247.42|245.02|0
1650278190000|2022-04-18 10:36:30|247.42|245.02|247.42|245.02|247.42|245.02|247.42|245.02|0
1650278220000|2022-04-18 10:37:00|247.3|244.9|247.36|244.96|247.36|244.96|247.3|244.9|0
1650278230000|2022-04-18 10:37:10|247.3|244.9|247.42|245.02|247.42|245.02|247.3|244.9|0
1650278260000|2022-04-18 10:37:40|247.36|244.96|247.36|244.96|247.36|244.96|247.36|244.96|0
1650278270000|2022-04-18 10:37:50|247.3|244.9|247.3|244.9|247.3|244.9|247.18|244.78|0
1650278280000|2022-04-18 10:38:00|247.18|244.78|247.18|244.78|247.18|244.78|247.18|244.78|0
1650278340000|2022-04-18 10:39:00|247.3|244.9|247.3|244.9|247.3|244.9|247.3|244.9|0
1650278350000|2022-04-18 10:39:10|247.24|244.84|247.24|244.84|247.3|244.9|247.24|244.84|0
1650278360000|2022-04-18 10:39:20|247.3|244.9|247.3|244.9|247.3|244.9|247.3|244.9|0
1650278400000|2022-04-18 10:40:00|247.18|244.78|247.18|244.78|247.18|244.78|247.18|244.78|0
1650278420000|2022-04-18 10:40:20|247.3|244.9|247.3|244.9|247.3|244.9|247.3|244.9|0
1650278460000|2022-04-18 10:41:00|247.24|244.84|247.3|244.9|247.3|244.9|247.24|244.84|0
1650278470000|2022-04-18 10:41:10|247.18|244.78|247.18|244.78|247.18|244.78|247.18|244.78|0
1650278490000|2022-04-18 10:41:30|247.24|244.84|247.18|244.78|247.24|244.84|247.18|244.78|0
1650278500000|2022-04-18 10:41:40|247.24|244.84|247.24|244.84|247.24|244.84|247.24|244.84|0
1650278510000|2022-04-18 10:41:50|247.18|244.78|247.18|244.78|247.18|244.78|247.18|244.78|0
1650278540000|2022-04-18 10:42:20|247.24|244.84|247.18|244.78|247.24|244.84|247.18|244.78|0
1650278550000|2022-04-18 10:42:30|247.24|244.84|247.42|245.02|247.42|245.02|247.24|244.84|0
1650278570000|2022-04-18 10:42:50|247.48|245.08|247.54|245.14|247.54|245.14|247.48|245.08|0
1650278580000|2022-04-18 10:43:00|247.48|245.08|247.42|245.02|247.48|245.08|247.42|245.02|0
1650278590000|2022-04-18 10:43:10|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1650278600000|2022-04-18 10:43:20|247.71|245.31|247.66|245.26|247.71|245.31|247.66|245.26|0
1650278610000|2022-04-18 10:43:30|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650278630000|2022-04-18 10:43:50|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1650278640000|2022-04-18 10:44:00|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650278650000|2022-04-18 10:44:10|248.01|245.61|248.13|245.73|248.13|245.73|248.01|245.61|0
1650278660000|2022-04-18 10:44:20|248.01|245.61|248.01|245.61|248.01|245.61|248.01|245.61|0
1650278670000|2022-04-18 10:44:30|247.89|245.49|247.89|245.49|247.89|245.49|247.89|245.49|0
1650278680000|2022-04-18 10:44:40|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650278690000|2022-04-18 10:44:50|247.89|245.49|247.65|245.25|247.89|245.49|247.65|245.25|0
1650278710000|2022-04-18 10:45:10|247.54|245.14|247.65|245.25|247.65|245.25|247.54|245.14|0
1650278740000|2022-04-18 10:45:40|247.59|245.19|247.59|245.19|247.59|245.19|247.59|245.19|0
1650278750000|2022-04-18 10:45:50|247.54|245.14|247.59|245.19|247.59|245.19|247.54|245.14|0
1650278760000|2022-04-18 10:46:00|247.65|245.25|247.54|245.14|247.65|245.25|247.54|245.14|0
1650278780000|2022-04-18 10:46:20|247.59|245.19|247.54|245.14|247.59|245.19|247.54|245.14|0
1650278790000|2022-04-18 10:46:30|247.59|245.19|247.65|245.25|247.65|245.25|247.59|245.19|0
1650278810000|2022-04-18 10:46:50|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650278820000|2022-04-18 10:47:00|247.89|245.49|247.89|245.49|247.89|245.49|247.89|245.49|0
1650278840000|2022-04-18 10:47:20|247.95|245.55|247.95|245.55|247.95|245.55|247.95|245.55|0
1650278850000|2022-04-18 10:47:30|248.01|245.61|247.95|245.55|248.01|245.61|247.95|245.55|0
1650278860000|2022-04-18 10:47:40|247.89|245.49|247.89|245.49|248.01|245.61|247.89|245.49|0
1650278870000|2022-04-18 10:47:50|247.95|245.55|248.01|245.61|248.01|245.61|247.95|245.55|0
1650278890000|2022-04-18 10:48:10|247.89|245.49|247.95|245.55|247.95|245.55|247.89|245.49|0
1650278900000|2022-04-18 10:48:20|247.89|245.49|247.77|245.37|247.95|245.55|247.77|245.37|0
1650278910000|2022-04-18 10:48:30|247.65|245.25|247.71|245.31|247.71|245.31|247.65|245.25|0
1650278920000|2022-04-18 10:48:40|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650278930000|2022-04-18 10:48:50|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650278940000|2022-04-18 10:49:00|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1650278950000|2022-04-18 10:49:10|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650278960000|2022-04-18 10:49:20|247.59|245.19|247.53|245.13|247.59|245.19|247.53|245.13|0
1650278970000|2022-04-18 10:49:30|247.59|245.19|247.53|245.13|247.59|245.19|247.53|245.13|0
1650278980000|2022-04-18 10:49:40|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650278990000|2022-04-18 10:49:50|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1650279000000|2022-04-18 10:50:00|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650279040000|2022-04-18 10:50:40|247.83|245.43|247.83|245.43|247.83|245.43|247.83|245.43|0
1650279050000|2022-04-18 10:50:50|247.77|245.37|247.89|245.49|247.89|245.49|247.77|245.37|0
1650279060000|2022-04-18 10:51:00|248.01|245.61|248.01|245.61|248.01|245.61|248.01|245.61|0
1650279070000|2022-04-18 10:51:10|247.89|245.49|248.01|245.61|248.01|245.61|247.89|245.49|0
1650279090000|2022-04-18 10:51:30|247.89|245.49|247.71|245.31|247.89|245.49|247.71|245.31|0
1650279100000|2022-04-18 10:51:40|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650279120000|2022-04-18 10:52:00|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650279150000|2022-04-18 10:52:30|247.53|245.13|247.53|245.13|247.53|245.13|247.53|245.13|0
1650279160000|2022-04-18 10:52:40|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650279190000|2022-04-18 10:53:10|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650279210000|2022-04-18 10:53:30|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650279220000|2022-04-18 10:53:40|247.53|245.13|247.53|245.13|247.53|245.13|247.53|245.13|0
1650279230000|2022-04-18 10:53:50|247.59|245.19|247.65|245.25|247.65|245.25|247.59|245.19|0
1650279260000|2022-04-18 10:54:20|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1650279270000|2022-04-18 10:54:30|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650279290000|2022-04-18 10:54:50|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650279330000|2022-04-18 10:55:30|247.53|245.13|247.59|245.19|247.65|245.25|247.53|245.13|0
1650279340000|2022-04-18 10:55:40|247.53|245.13|247.53|245.13|247.53|245.13|247.53|245.13|0
1650279350000|2022-04-18 10:55:50|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650279360000|2022-04-18 10:56:00|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650279370000|2022-04-18 10:56:10|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1650279380000|2022-04-18 10:56:20|247.65|245.25|247.77|245.37|247.77|245.37|247.65|245.25|0
1650279400000|2022-04-18 10:56:40|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650279420000|2022-04-18 10:57:00|247.53|245.13|247.53|245.13|247.53|245.13|247.53|245.13|0
1650279450000|2022-04-18 10:57:30|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1650279460000|2022-04-18 10:57:40|247.71|245.31|247.77|245.37|247.77|245.37|247.71|245.31|0
1650279480000|2022-04-18 10:58:00|248|245.6|248|245.6|248|245.6|248|245.6|0
1650279490000|2022-04-18 10:58:10|247.89|245.49|247.89|245.49|247.89|245.49|247.89|245.49|0
1650279500000|2022-04-18 10:58:20|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650279540000|2022-04-18 10:59:00|247.71|245.31|247.53|245.13|247.71|245.31|247.53|245.13|0
1650279550000|2022-04-18 10:59:10|247.29|244.89|247.41|245.01|247.53|245.13|247.29|244.89|0
1650279570000|2022-04-18 10:59:30|247.77|245.37|247.65|245.25|247.77|245.37|247.65|245.25|0
1650279580000|2022-04-18 10:59:40|247.53|245.13|247.29|244.89|247.53|245.13|247.29|244.89|0
1650279590000|2022-04-18 10:59:50|247.41|245.01|247.41|245.01|247.41|245.01|247.29|244.89|0
1650279600000|2022-04-18 11:00:00|248|245.6|248.48|246.08|248.48|246.08|248|245.6|0
1650279610000|2022-04-18 11:00:10|248.36|245.96|248.53|246.13|248.53|246.13|248.36|245.96|0
1650279620000|2022-04-18 11:00:20|248.36|245.96|248.36|245.96|248.36|245.96|248.3|245.9|0
1650279630000|2022-04-18 11:00:30|248.24|245.84|248.59|246.19|248.59|246.19|248.24|245.84|0
1650279640000|2022-04-18 11:00:40|248.71|246.31|248.95|246.55|249.19|246.79|248.71|246.31|0
1650279650000|2022-04-18 11:00:50|249.07|246.67|249.19|246.79|249.19|246.79|249.07|246.67|0
1650279660000|2022-04-18 11:01:00|248.95|246.55|248.59|246.19|248.95|246.55|248.59|246.19|0
1650279670000|2022-04-18 11:01:10|248.65|246.25|248.59|246.19|248.65|246.25|248.59|246.19|0
1650279680000|2022-04-18 11:01:20|248.65|246.25|248.59|246.19|248.65|246.25|248.59|246.19|0
1650279690000|2022-04-18 11:01:30|248.71|246.31|248.59|246.19|248.71|246.31|248.59|246.19|0
1650279700000|2022-04-18 11:01:40|248.65|246.25|248.71|246.31|248.71|246.31|248.65|246.25|0
1650279710000|2022-04-18 11:01:50|248.77|246.37|248.71|246.31|248.77|246.37|248.71|246.31|0
1650279720000|2022-04-18 11:02:00|248.77|246.37|248.71|246.31|248.77|246.37|248.71|246.31|0
1650279730000|2022-04-18 11:02:10|248.59|246.19|248.59|246.19|248.59|246.19|248.59|246.19|0
1650279740000|2022-04-18 11:02:20|248.71|246.31|248.71|246.31|248.71|246.31|248.71|246.31|0
1650279760000|2022-04-18 11:02:40|248.59|246.19|248.59|246.19|248.59|246.19|248.59|246.19|0
1650279770000|2022-04-18 11:02:50|248.65|246.25|248.65|246.25|248.65|246.25|248.65|246.25|0
1650279780000|2022-04-18 11:03:00|248.59|246.19|248.65|246.25|248.65|246.25|248.59|246.19|0
1650279790000|2022-04-18 11:03:10|248.71|246.31|248.77|246.37|248.77|246.37|248.71|246.31|0
1650279800000|2022-04-18 11:03:20|248.89|246.49|248.95|246.55|248.95|246.55|248.89|246.49|0
1650279810000|2022-04-18 11:03:30|249.07|246.67|249.07|246.67|249.07|246.67|249.07|246.67|0
1650279820000|2022-04-18 11:03:40|249.01|246.61|248.95|246.55|249.07|246.67|248.95|246.55|0
1650279830000|2022-04-18 11:03:50|249.01|246.61|248.95|246.55|249.01|246.61|248.95|246.55|0
1650279840000|2022-04-18 11:04:00|249.07|246.67|249.07|246.67|249.07|246.67|249.07|246.67|0
1650279850000|2022-04-18 11:04:10|249.01|246.61|248.95|246.55|249.01|246.61|248.95|246.55|0
1650279870000|2022-04-18 11:04:30|248.71|246.31|248.71|246.31|248.71|246.31|248.71|246.31|0
1650279880000|2022-04-18 11:04:40|248.77|246.37|248.83|246.43|248.83|246.43|248.71|246.31|0
1650279890000|2022-04-18 11:04:50|248.89|246.49|249.01|246.61|249.01|246.61|248.89|246.49|0
1650279900000|2022-04-18 11:05:00|248.95|246.55|248.95|246.55|248.95|246.55|248.95|246.55|0
1650279910000|2022-04-18 11:05:10|249.01|246.61|248.95|246.55|249.01|246.61|248.95|246.55|0
1650279920000|2022-04-18 11:05:20|249.07|246.67|249.3|246.9|249.42|247.02|249.07|246.67|0
1650279930000|2022-04-18 11:05:30|249.54|247.14|249.54|247.14|249.54|247.14|249.54|247.14|0
1650279950000|2022-04-18 11:05:50|249.6|247.2|249.6|247.2|249.6|247.2|249.6|247.2|0
1650279960000|2022-04-18 11:06:00|250.25|247.85|249.9|247.5|250.25|247.85|249.9|247.5|0
1650279970000|2022-04-18 11:06:10|250.02|247.62|250.02|247.62|250.14|247.74|250.02|247.62|0
1650279980000|2022-04-18 11:06:20|250.14|247.74|250.07|247.67|250.14|247.74|250.07|247.67|0
1650279990000|2022-04-18 11:06:30|250.14|247.74|250.25|247.85|250.37|247.97|250.14|247.74|0
1650280000000|2022-04-18 11:06:40|250.37|247.97|250.37|247.97|250.43|248.03|250.37|247.97|0
1650280010000|2022-04-18 11:06:50|250.97|248.57|250.61|248.21|250.97|248.57|250.61|248.21|0
1650280020000|2022-04-18 11:07:00|250.73|248.33|250.61|248.21|250.73|248.33|250.61|248.21|0
1650280030000|2022-04-18 11:07:10|250.73|248.33|250.73|248.33|250.73|248.33|250.73|248.33|0
1650280050000|2022-04-18 11:07:30|250.61|248.21|250.49|248.09|250.73|248.33|250.49|248.09|0
1650280060000|2022-04-18 11:07:40|250.61|248.21|250.49|248.09|250.67|248.27|250.49|248.09|0
1650280070000|2022-04-18 11:07:50|250.55|248.15|250.49|248.09|250.61|248.21|250.49|248.09|0
1650280080000|2022-04-18 11:08:00|250.67|248.27|250.85|248.45|250.85|248.45|250.61|248.21|0
1650280100000|2022-04-18 11:08:20|250.73|248.33|250.73|248.33|250.73|248.33|250.73|248.33|0
1650280110000|2022-04-18 11:08:30|250.67|248.27|250.73|248.33|250.73|248.33|250.67|248.27|0
1650280120000|2022-04-18 11:08:40|250.61|248.21|250.49|248.09|250.61|248.21|250.49|248.09|0
1650280130000|2022-04-18 11:08:50|250.61|248.21|250.61|248.21|250.61|248.21|250.61|248.21|0
1650280140000|2022-04-18 11:09:00|250.37|247.97|250.37|247.97|250.37|247.97|250.37|247.97|0
1650280150000|2022-04-18 11:09:10|250.49|248.09|250.49|248.09|250.49|248.09|250.49|248.09|0
1650280160000|2022-04-18 11:09:20|250.43|248.03|250.37|247.97|250.43|248.03|250.37|247.97|0
1650280170000|2022-04-18 11:09:30|250.49|248.09|250.55|248.15|250.55|248.15|250.49|248.09|0
1650280180000|2022-04-18 11:09:40|250.61|248.21|250.49|248.09|250.61|248.21|250.49|248.09|0
1650280200000|2022-04-18 11:10:00|250.61|248.21|250.61|248.21|250.61|248.21|250.61|248.21|0
1650280210000|2022-04-18 11:10:10|250.49|248.09|250.61|248.21|250.61|248.21|250.49|248.09|0
1650280220000|2022-04-18 11:10:20|250.73|248.33|250.73|248.33|250.73|248.33|250.73|248.33|0
1650280230000|2022-04-18 11:10:30|250.67|248.27|250.67|248.27|250.67|248.27|250.67|248.27|0
1650280240000|2022-04-18 11:10:40|250.61|248.21|250.73|248.33|250.73|248.33|250.61|248.21|0
1650280250000|2022-04-18 11:10:50|250.61|248.21|250.73|248.33|250.79|248.39|250.61|248.21|0
1650280260000|2022-04-18 11:11:00|250.79|248.39|250.97|248.57|250.97|248.57|250.79|248.39|0
1650280270000|2022-04-18 11:11:10|251.09|248.69|251.09|248.69|251.09|248.69|251.09|248.69|0
1650280280000|2022-04-18 11:11:20|251.21|248.81|251.32|248.92|251.44|249.04|251.21|248.81|0
1650280290000|2022-04-18 11:11:30|251.21|248.81|251.44|249.04|251.44|249.04|251.21|248.81|0
1650280310000|2022-04-18 11:11:50|251.92|249.52|251.92|249.52|251.92|249.52|251.92|249.52|0
1650280320000|2022-04-18 11:12:00|251.74|249.34|252.22|249.82|252.22|249.82|251.68|249.28|0
1650280330000|2022-04-18 11:12:10|252.4|250|252.46|250.06|252.46|250.06|252.4|250|0
1650280340000|2022-04-18 11:12:20|252.4|250|252.4|250|252.4|250|252.4|250|0
1650280350000|2022-04-18 11:12:30|252.64|250.24|252.64|250.24|252.76|250.36|252.64|250.24|0
1650280360000|2022-04-18 11:12:40|252.52|250.12|252.28|249.88|252.52|250.12|252.28|249.88|0
1650280370000|2022-04-18 11:12:50|252.4|250|252.52|250.12|252.52|250.12|252.4|250|0
1650280380000|2022-04-18 11:13:00|252.46|250.06|252.46|250.06|252.46|250.06|252.46|250.06|0
1650280390000|2022-04-18 11:13:10|252.52|250.12|252.76|250.36|252.76|250.36|252.52|250.12|0
1650280400000|2022-04-18 11:13:20|252.64|250.24|252.64|250.24|252.64|250.24|252.52|250.12|0
1650280410000|2022-04-18 11:13:30|252.52|250.12|252.76|250.36|252.76|250.36|252.52|250.12|0
1650280420000|2022-04-18 11:13:40|252.69|250.29|252.76|250.36|252.88|250.48|252.69|250.29|0
1650280430000|2022-04-18 11:13:50|252.93|250.53|252.88|250.48|252.93|250.53|252.88|250.48|0
1650280440000|2022-04-18 11:14:00|253|250.6|252.69|250.29|253|250.6|252.64|250.24|0
1650280450000|2022-04-18 11:14:10|252.64|250.24|252.52|250.12|252.64|250.24|252.52|250.12|0
1650280460000|2022-04-18 11:14:20|252.57|250.17|252.57|250.17|252.57|250.17|252.57|250.17|0
1650280470000|2022-04-18 11:14:30|252.64|250.24|252.64|250.24|252.76|250.36|252.64|250.24|0
1650280480000|2022-04-18 11:14:40|252.69|250.29|252.52|250.12|252.69|250.29|252.52|250.12|0
1650280490000|2022-04-18 11:14:50|252.69|250.29|252.76|250.36|252.76|250.36|252.64|250.24|0
1650280500000|2022-04-18 11:15:00|252.81|250.41|253|250.6|253|250.6|252.81|250.41|0
1650280520000|2022-04-18 11:15:20|253.35|250.95|253.47|251.07|253.47|251.07|253.35|250.95|0
1650280530000|2022-04-18 11:15:30|253.23|250.83|253.35|250.95|253.35|250.95|253.23|250.83|0
1650280540000|2022-04-18 11:15:40|253.23|250.83|253.35|250.95|253.35|250.95|253.23|250.83|0
1650280550000|2022-04-18 11:15:50|253.41|251.01|253.41|251.01|253.41|251.01|253.41|251.01|0
1650280560000|2022-04-18 11:16:00|253.47|251.07|253.41|251.01|253.47|251.07|253.35|250.95|0
1650280570000|2022-04-18 11:16:10|253.35|250.95|253.35|250.95|253.35|250.95|253.35|250.95|0
1650280580000|2022-04-18 11:16:20|253.11|250.71|253|250.6|253.11|250.71|253|250.6|0
1650280590000|2022-04-18 11:16:30|252.99|250.59|253.11|250.71|253.11|250.71|252.99|250.59|0
1650280600000|2022-04-18 11:16:40|252.76|250.36|252.76|250.36|252.76|250.36|252.76|250.36|0
1650280610000|2022-04-18 11:16:50|252.52|250.12|252.52|250.12|252.52|250.12|252.4|250|0
1650280620000|2022-04-18 11:17:00|252.64|250.24|252.69|250.29|252.69|250.29|252.57|250.17|0
1650280630000|2022-04-18 11:17:10|252.64|250.24|252.64|250.24|252.76|250.36|252.64|250.24|0
1650280640000|2022-04-18 11:17:20|252.57|250.17|252.64|250.24|252.64|250.24|252.57|250.17|0
1650280650000|2022-04-18 11:17:30|252.52|250.12|252.64|250.24|252.64|250.24|252.52|250.12|0
1650280660000|2022-04-18 11:17:40|252.76|250.36|252.93|250.53|252.93|250.53|252.76|250.36|0
1650280670000|2022-04-18 11:17:50|252.99|250.59|253.23|250.83|253.23|250.83|252.99|250.59|0
1650280690000|2022-04-18 11:18:10|253.35|250.95|253.29|250.89|253.35|250.95|253.29|250.89|0
1650280700000|2022-04-18 11:18:20|253.23|250.83|253.23|250.83|253.23|250.83|253.23|250.83|0
1650280710000|2022-04-18 11:18:30|253.17|250.77|253.11|250.71|253.17|250.77|253.11|250.71|0
1650280720000|2022-04-18 11:18:40|253.35|250.95|253.35|250.95|253.35|250.95|253.35|250.95|0
1650280730000|2022-04-18 11:18:50|253.41|251.01|253.53|251.13|253.53|251.13|253.41|251.01|0
1650280740000|2022-04-18 11:19:00|253.59|251.19|253.47|251.07|253.59|251.19|253.41|251.01|0
1650280770000|2022-04-18 11:19:30|253.35|250.95|253.35|250.95|253.35|250.95|253.35|250.95|0
1650280780000|2022-04-18 11:19:40|253.29|250.89|253.23|250.83|253.35|250.95|253.23|250.83|0
1650280790000|2022-04-18 11:19:50|253.29|250.89|253.23|250.83|253.29|250.89|253.23|250.83|0
1650280800000|2022-04-18 11:20:00|253.11|250.71|253.17|250.77|253.17|250.77|253.11|250.71|0
1650280810000|2022-04-18 11:20:10|253.23|250.83|252.99|250.59|253.35|250.95|252.99|250.59|0
1650280820000|2022-04-18 11:20:20|252.81|250.41|252.75|250.35|252.81|250.41|252.75|250.35|0
1650280860000|2022-04-18 11:21:00|252.69|250.29|252.69|250.29|252.69|250.29|252.69|250.29|0
1650280870000|2022-04-18 11:21:10|252.63|250.23|252.63|250.23|252.63|250.23|252.51|250.11|0
1650280880000|2022-04-18 11:21:20|252.87|250.47|252.87|250.47|252.87|250.47|252.87|250.47|0
1650280890000|2022-04-18 11:21:30|253.11|250.71|252.99|250.59|253.11|250.71|252.99|250.59|0
1650280900000|2022-04-18 11:21:40|252.75|250.35|252.75|250.35|252.75|250.35|252.75|250.35|0
1650280910000|2022-04-18 11:21:50|252.87|250.47|252.87|250.47|252.87|250.47|252.87|250.47|0
1650280920000|2022-04-18 11:22:00|252.81|250.41|252.81|250.41|252.81|250.41|252.81|250.41|0
1650280930000|2022-04-18 11:22:10|252.87|250.47|252.87|250.47|252.87|250.47|252.87|250.47|0
1650280940000|2022-04-18 11:22:20|252.75|250.35|252.51|250.11|252.75|250.35|252.51|250.11|0
1650280950000|2022-04-18 11:22:30|252.63|250.23|252.57|250.17|252.63|250.23|252.57|250.17|0
1650280960000|2022-04-18 11:22:40|252.51|250.11|252.45|250.05|252.51|250.11|252.45|250.05|0
1650280970000|2022-04-18 11:22:50|252.51|250.11|252.51|250.11|252.51|250.11|252.51|250.11|0
1650280980000|2022-04-18 11:23:00|252.57|250.17|252.63|250.23|252.63|250.23|252.51|250.11|0
1650280990000|2022-04-18 11:23:10|252.57|250.17|252.51|250.11|252.57|250.17|252.51|250.11|0
1650281010000|2022-04-18 11:23:30|252.45|250.05|252.51|250.11|252.51|250.11|252.45|250.05|0
1650281040000|2022-04-18 11:24:00|252.57|250.17|252.51|250.11|252.57|250.17|252.51|250.11|0
1650281050000|2022-04-18 11:24:10|252.57|250.17|252.57|250.17|252.57|250.17|252.57|250.17|0
1650281060000|2022-04-18 11:24:20|252.51|250.11|252.57|250.17|252.57|250.17|252.51|250.11|0
1650281070000|2022-04-18 11:24:30|252.51|250.11|252.39|249.99|252.51|250.11|252.39|249.99|0
1650281080000|2022-04-18 11:24:40|252.27|249.87|252.39|249.99|252.39|249.99|252.27|249.87|0
1650281100000|2022-04-18 11:25:00|252.45|250.05|252.39|249.99|252.45|250.05|252.39|249.99|0
1650281130000|2022-04-18 11:25:30|252.45|250.05|252.39|249.99|252.45|250.05|252.39|249.99|0
1650281140000|2022-04-18 11:25:40|252.51|250.11|252.51|250.11|252.51|250.11|252.51|250.11|0
1650281150000|2022-04-18 11:25:50|252.45|250.05|252.39|249.99|252.45|250.05|252.39|249.99|0
1650281160000|2022-04-18 11:26:00|252.45|250.05|252.51|250.11|252.51|250.11|252.39|249.99|0
1650281170000|2022-04-18 11:26:10|252.45|250.05|252.51|250.11|252.51|250.11|252.45|250.05|0
1650281180000|2022-04-18 11:26:20|252.45|250.05|252.45|250.05|252.45|250.05|252.45|250.05|0
1650281190000|2022-04-18 11:26:30|252.51|250.11|252.27|249.87|252.51|250.11|252.27|249.87|0
1650281200000|2022-04-18 11:26:40|252.03|249.63|252.15|249.75|252.15|249.75|252.03|249.63|0
1650281220000|2022-04-18 11:27:00|252.03|249.63|252.03|249.63|252.03|249.63|252.03|249.63|0
1650281270000|2022-04-18 11:27:50|251.91|249.51|252.03|249.63|252.03|249.63|251.91|249.51|0
1650281280000|2022-04-18 11:28:00|251.97|249.57|251.97|249.57|251.97|249.57|251.97|249.57|0
1650281290000|2022-04-18 11:28:10|252.03|249.63|251.91|249.51|252.03|249.63|251.91|249.51|0
1650281300000|2022-04-18 11:28:20|251.97|249.57|252.15|249.75|252.15|249.75|251.97|249.57|0
1650281310000|2022-04-18 11:28:30|252.21|249.81|252.27|249.87|252.27|249.87|252.21|249.81|0
1650281320000|2022-04-18 11:28:40|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1650281340000|2022-04-18 11:29:00|252.21|249.81|252.27|249.87|252.27|249.87|252.21|249.81|0
1650281350000|2022-04-18 11:29:10|252.03|249.63|252.03|249.63|252.03|249.63|252.03|249.63|0
1650281360000|2022-04-18 11:29:20|252.21|249.81|252.21|249.81|252.21|249.81|252.21|249.81|0
1650281370000|2022-04-18 11:29:30|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1650281380000|2022-04-18 11:29:40|252.27|249.87|252.27|249.87|252.27|249.87|252.27|249.87|0
1650281390000|2022-04-18 11:29:50|252.21|249.81|252.15|249.75|252.21|249.81|252.15|249.75|0
1650281400000|2022-04-18 11:30:00|252.21|249.81|252.39|249.99|252.39|249.99|252.21|249.81|0
1650281410000|2022-04-18 11:30:10|252.45|250.05|252.51|250.11|252.51|250.11|252.39|249.99|0
1650281450000|2022-04-18 11:30:50|252.45|250.05|252.45|250.05|252.45|250.05|252.39|249.99|0
1650281460000|2022-04-18 11:31:00|252.39|249.99|252.15|249.75|252.39|249.99|252.15|249.75|0
1650281500000|2022-04-18 11:31:40|252.27|249.87|252.21|249.81|252.27|249.87|252.21|249.81|0
1650281510000|2022-04-18 11:31:50|252.09|249.69|252.09|249.69|252.09|249.69|252.03|249.63|0
1650281520000|2022-04-18 11:32:00|252.03|249.63|252.03|249.63|252.15|249.75|252.03|249.63|0
1650281530000|2022-04-18 11:32:10|251.91|249.51|251.97|249.57|251.97|249.57|251.91|249.51|0
1650281540000|2022-04-18 11:32:20|251.91|249.51|252.03|249.63|252.03|249.63|251.91|249.51|0
1650281550000|2022-04-18 11:32:30|251.91|249.51|251.91|249.51|251.91|249.51|251.91|249.51|0
1650281560000|2022-04-18 11:32:40|251.85|249.45|251.91|249.51|251.91|249.51|251.85|249.45|0
1650281570000|2022-04-18 11:32:50|251.97|249.57|251.91|249.51|251.97|249.57|251.91|249.51|0
1650281580000|2022-04-18 11:33:00|251.79|249.39|251.85|249.45|251.91|249.51|251.79|249.39|0
1650281590000|2022-04-18 11:33:10|251.91|249.51|252.03|249.63|252.03|249.63|251.91|249.51|0
1650281600000|2022-04-18 11:33:20|251.91|249.51|251.91|249.51|251.91|249.51|251.91|249.51|0
1650281620000|2022-04-18 11:33:40|251.85|249.45|251.79|249.39|251.85|249.45|251.79|249.39|0
1650281630000|2022-04-18 11:33:50|252.03|249.63|251.91|249.51|252.03|249.63|251.91|249.51|0
1650281640000|2022-04-18 11:34:00|252.03|249.63|252.03|249.63|252.09|249.69|252.03|249.63|0
1650281650000|2022-04-18 11:34:10|252.09|249.69|252.15|249.75|252.15|249.75|252.09|249.69|0
1650281660000|2022-04-18 11:34:20|252.27|249.87|252.27|249.87|252.27|249.87|252.27|249.87|0
1650281670000|2022-04-18 11:34:30|252.15|249.75|252.27|249.87|252.27|249.87|252.15|249.75|0
1650281700000|2022-04-18 11:35:00|252.15|249.75|252.03|249.63|252.15|249.75|252.03|249.63|0
1650281720000|2022-04-18 11:35:20|251.91|249.51|251.91|249.51|251.91|249.51|251.91|249.51|0
1650281730000|2022-04-18 11:35:30|252.03|249.63|252.03|249.63|252.03|249.63|252.03|249.63|0
1650281760000|2022-04-18 11:36:00|251.97|249.57|251.91|249.51|251.97|249.57|251.91|249.51|0
1650281780000|2022-04-18 11:36:20|251.79|249.39|251.79|249.39|251.79|249.39|251.79|249.39|0
1650281830000|2022-04-18 11:37:10|251.67|249.27|251.55|249.15|251.67|249.27|251.55|249.15|0
1650281840000|2022-04-18 11:37:20|251.67|249.27|251.67|249.27|251.67|249.27|251.67|249.27|0
1650281850000|2022-04-18 11:37:30|251.55|249.15|251.67|249.27|251.67|249.27|251.55|249.15|0
1650281860000|2022-04-18 11:37:40|251.61|249.21|251.55|249.15|251.61|249.21|251.55|249.15|0
1650281870000|2022-04-18 11:37:50|251.49|249.09|251.43|249.03|251.49|249.09|251.43|249.03|0
1650281880000|2022-04-18 11:38:00|251.37|248.97|251.43|249.03|251.43|249.03|251.31|248.91|0
1650281890000|2022-04-18 11:38:10|251.31|248.91|251.31|248.91|251.37|248.97|251.31|248.91|0
1650281900000|2022-04-18 11:38:20|251.43|249.03|251.31|248.91|251.43|249.03|251.31|248.91|0
1650281930000|2022-04-18 11:38:50|251.25|248.85|251.25|248.85|251.25|248.85|251.25|248.85|0
1650281940000|2022-04-18 11:39:00|251.19|248.79|251.19|248.79|251.19|248.79|251.07|248.67|0
1650281950000|2022-04-18 11:39:10|251.31|248.91|251.31|248.91|251.31|248.91|251.31|248.91|0
1650281970000|2022-04-18 11:39:30|251.43|249.03|251.43|249.03|251.43|249.03|251.43|249.03|0
1650281990000|2022-04-18 11:39:50|251.19|248.79|251.19|248.79|251.19|248.79|251.19|248.79|0
1650282020000|2022-04-18 11:40:20|251.07|248.67|251.07|248.67|251.07|248.67|251.07|248.67|0
1650282030000|2022-04-18 11:40:30|251.01|248.61|250.84|248.44|251.01|248.61|250.84|248.44|0
1650282040000|2022-04-18 11:40:40|250.95|248.55|251.07|248.67|251.07|248.67|250.95|248.55|0
1650282050000|2022-04-18 11:40:50|250.95|248.55|250.95|248.55|250.95|248.55|250.95|248.55|0
1650282060000|2022-04-18 11:41:00|250.83|248.43|250.83|248.43|250.89|248.49|250.83|248.43|0
1650282070000|2022-04-18 11:41:10|250.72|248.32|250.48|248.08|250.72|248.32|250.48|248.08|0
1650282090000|2022-04-18 11:41:30|250.72|248.32|250.72|248.32|250.72|248.32|250.72|248.32|0
1650282100000|2022-04-18 11:41:40|250.83|248.43|250.6|248.2|250.83|248.43|250.6|248.2|0
1650282110000|2022-04-18 11:41:50|250.72|248.32|250.72|248.32|250.72|248.32|250.72|248.32|0
1650282120000|2022-04-18 11:42:00|250.6|248.2|250.48|248.08|250.72|248.32|250.48|248.08|0
1650282130000|2022-04-18 11:42:10|250.36|247.96|250.48|248.08|250.48|248.08|250.36|247.96|0
1650282150000|2022-04-18 11:42:30|250.6|248.2|250.53|248.13|250.6|248.2|250.53|248.13|0
1650282160000|2022-04-18 11:42:40|250.6|248.2|250.6|248.2|250.6|248.2|250.6|248.2|0
1650282170000|2022-04-18 11:42:50|250.53|248.13|250.53|248.13|250.53|248.13|250.53|248.13|0
1650282190000|2022-04-18 11:43:10|250.6|248.2|250.6|248.2|250.6|248.2|250.6|248.2|0
1650282220000|2022-04-18 11:43:40|250.48|248.08|250.48|248.08|250.48|248.08|250.48|248.08|0
1650282260000|2022-04-18 11:44:20|250.6|248.2|250.6|248.2|250.6|248.2|250.6|248.2|0
1650282270000|2022-04-18 11:44:30|250.71|248.31|250.71|248.31|250.71|248.31|250.71|248.31|0
1650282280000|2022-04-18 11:44:40|251.07|248.67|251.13|248.73|251.13|248.73|251.07|248.67|0
1650282290000|2022-04-18 11:44:50|251.19|248.79|251.31|248.91|251.31|248.91|251.19|248.79|0
1650282330000|2022-04-18 11:45:30|251.19|248.79|251.19|248.79|251.19|248.79|251.19|248.79|0
1650282340000|2022-04-18 11:45:40|251.07|248.67|251.07|248.67|251.07|248.67|251.07|248.67|0
1650282350000|2022-04-18 11:45:50|250.95|248.55|250.95|248.55|250.95|248.55|250.95|248.55|0
1650282360000|2022-04-18 11:46:00|251.07|248.67|251.07|248.67|251.07|248.67|251.01|248.61|0
1650282380000|2022-04-18 11:46:20|250.95|248.55|250.95|248.55|250.95|248.55|250.95|248.55|0
1650282390000|2022-04-18 11:46:30|250.89|248.49|250.95|248.55|250.95|248.55|250.89|248.49|0
1650282420000|2022-04-18 11:47:00|250.89|248.49|250.83|248.43|250.89|248.49|250.83|248.43|0
1650282430000|2022-04-18 11:47:10|250.77|248.37|250.71|248.31|250.83|248.43|250.71|248.31|0
1650282440000|2022-04-18 11:47:20|250.83|248.43|250.71|248.31|250.83|248.43|250.71|248.31|0
1650282450000|2022-04-18 11:47:30|250.83|248.43|250.77|248.37|250.83|248.43|250.77|248.37|0
1650282460000|2022-04-18 11:47:40|250.83|248.43|250.83|248.43|250.83|248.43|250.83|248.43|0
1650282480000|2022-04-18 11:48:00|250.71|248.31|250.71|248.31|250.71|248.31|250.71|248.31|0
1650282530000|2022-04-18 11:48:50|250.65|248.25|250.65|248.25|250.65|248.25|250.65|248.25|0
1650282540000|2022-04-18 11:49:00|250.59|248.19|250.59|248.19|250.59|248.19|250.59|248.19|0
1650282550000|2022-04-18 11:49:10|250.47|248.07|250.47|248.07|250.47|248.07|250.47|248.07|0
1650282580000|2022-04-18 11:49:40|250.53|248.13|250.35|247.95|250.53|248.13|250.35|247.95|0
1650282590000|2022-04-18 11:49:50|250.41|248.01|250.35|247.95|250.41|248.01|250.29|247.89|0
1650282600000|2022-04-18 11:50:00|250.24|247.84|250.35|247.95|250.35|247.95|250.24|247.84|0
1650282610000|2022-04-18 11:50:10|250.29|247.89|250.24|247.84|250.29|247.89|250.24|247.84|0
1650282640000|2022-04-18 11:50:40|250.35|247.95|250.35|247.95|250.35|247.95|250.35|247.95|0
1650282660000|2022-04-18 11:51:00|250.24|247.84|250.12|247.72|250.24|247.84|250.12|247.72|0
1650282670000|2022-04-18 11:51:10|250.17|247.77|250.35|247.95|250.35|247.95|250.17|247.77|0
1650282680000|2022-04-18 11:51:20|250.41|248.01|250.35|247.95|250.41|248.01|250.35|247.95|0
1650282690000|2022-04-18 11:51:30|250.41|248.01|250.59|248.19|250.59|248.19|250.41|248.01|0
1650282700000|2022-04-18 11:51:40|250.53|248.13|250.59|248.19|250.59|248.19|250.47|248.07|0
1650282720000|2022-04-18 11:52:00|250.47|248.07|250.23|247.83|250.47|248.07|250.23|247.83|0
1650282730000|2022-04-18 11:52:10|250.29|247.89|250.23|247.83|250.29|247.89|250.23|247.83|0
1650282740000|2022-04-18 11:52:20|250.29|247.89|250.12|247.72|250.29|247.89|250.12|247.72|0
1650282750000|2022-04-18 11:52:30|250|247.6|250|247.6|250|247.6|249.88|247.48|0
1650282760000|2022-04-18 11:52:40|249.88|247.48|250|247.6|250|247.6|249.76|247.36|0
1650282770000|2022-04-18 11:52:50|250.05|247.65|250.05|247.65|250.23|247.83|250.05|247.65|0
1650282780000|2022-04-18 11:53:00|250.12|247.72|250|247.6|250.12|247.72|250|247.6|0
1650282790000|2022-04-18 11:53:10|250.12|247.72|250.12|247.72|250.23|247.83|250.12|247.72|0
1650282800000|2022-04-18 11:53:20|250.23|247.83|250.23|247.83|250.23|247.83|250.23|247.83|0
1650282820000|2022-04-18 11:53:40|250.12|247.72|250.12|247.72|250.12|247.72|250.12|247.72|0
1650282830000|2022-04-18 11:53:50|250.23|247.83|250.23|247.83|250.23|247.83|250.23|247.83|0
1650282840000|2022-04-18 11:54:00|250.35|247.95|250.35|247.95|250.47|248.07|250.29|247.89|0
1650282850000|2022-04-18 11:54:10|250.47|248.07|250.35|247.95|250.47|248.07|250.35|247.95|0
1650282860000|2022-04-18 11:54:20|250.47|248.07|250.23|247.83|250.47|248.07|250.23|247.83|0
1650282870000|2022-04-18 11:54:30|250.35|247.95|250.35|247.95|250.35|247.95|250.35|247.95|0
1650282880000|2022-04-18 11:54:40|250.41|248.01|250.41|248.01|250.41|248.01|250.41|248.01|0
1650282890000|2022-04-18 11:54:50|250.35|247.95|250.35|247.95|250.35|247.95|250.35|247.95|0
1650282900000|2022-04-18 11:55:00|249.88|247.48|249.88|247.48|249.88|247.48|249.88|247.48|0
1650282910000|2022-04-18 11:55:10|249.76|247.36|249.76|247.36|249.76|247.36|249.76|247.36|0
1650282930000|2022-04-18 11:55:30|249.7|247.3|249.64|247.24|249.88|247.48|249.64|247.24|0
1650282940000|2022-04-18 11:55:40|249.88|247.48|249.76|247.36|249.88|247.48|249.76|247.36|0
1650282950000|2022-04-18 11:55:50|249.81|247.41|249.88|247.48|249.88|247.48|249.81|247.41|0
1650282970000|2022-04-18 11:56:10|249.58|247.18|249.58|247.18|249.58|247.18|249.58|247.18|0
1650282980000|2022-04-18 11:56:20|249.64|247.24|249.64|247.24|249.64|247.24|249.52|247.12|0
1650282990000|2022-04-18 11:56:30|249.7|247.3|249.7|247.3|249.7|247.3|249.7|247.3|0
1650283000000|2022-04-18 11:56:40|249.64|247.24|249.7|247.3|249.7|247.3|249.64|247.24|0
1650283010000|2022-04-18 11:56:50|249.88|247.48|249.88|247.48|249.88|247.48|249.88|247.48|0
1650283020000|2022-04-18 11:57:00|250|247.6|249.88|247.48|250|247.6|249.88|247.48|0
1650283030000|2022-04-18 11:57:10|249.76|247.36|249.76|247.36|249.76|247.36|249.76|247.36|0
1650283070000|2022-04-18 11:57:50|249.88|247.48|249.88|247.48|249.88|247.48|249.88|247.48|0
1650283080000|2022-04-18 11:58:00|249.93|247.53|249.99|247.59|249.99|247.59|249.93|247.53|0
1650283090000|2022-04-18 11:58:10|249.88|247.48|249.88|247.48|249.88|247.48|249.88|247.48|0
1650283120000|2022-04-18 11:58:40|249.81|247.41|249.76|247.36|249.81|247.41|249.76|247.36|0
1650283130000|2022-04-18 11:58:50|249.64|247.24|249.58|247.18|249.64|247.24|249.58|247.18|0
1650283140000|2022-04-18 11:59:00|249.64|247.24|249.64|247.24|249.64|247.24|249.64|247.24|0
1650283150000|2022-04-18 11:59:10|249.58|247.18|249.58|247.18|249.64|247.24|249.58|247.18|0
1650283160000|2022-04-18 11:59:20|249.64|247.24|249.64|247.24|249.64|247.24|249.64|247.24|0
1650283170000|2022-04-18 11:59:30|249.58|247.18|249.64|247.24|249.69|247.29|249.58|247.18|0
1650283180000|2022-04-18 11:59:40|249.76|247.36|249.88|247.48|249.88|247.48|249.76|247.36|0
1650283190000|2022-04-18 11:59:50|249.87|247.47|249.87|247.47|249.87|247.47|249.87|247.47|0
1650283200000|2022-04-18 12:00:00|249.99|247.59|249.76|247.36|250.11|247.71|249.76|247.36|0
1650283210000|2022-04-18 12:00:10|249.64|247.24|249.64|247.24|249.64|247.24|249.64|247.24|0
1650283220000|2022-04-18 12:00:20|249.76|247.36|249.81|247.41|249.81|247.41|249.76|247.36|0
1650283230000|2022-04-18 12:00:30|249.76|247.36|249.81|247.41|249.81|247.41|249.76|247.36|0
1650283240000|2022-04-18 12:00:40|249.87|247.47|250.05|247.65|250.05|247.65|249.87|247.47|0
1650283250000|2022-04-18 12:00:50|249.99|247.59|250.11|247.71|250.11|247.71|249.99|247.59|0
1650283260000|2022-04-18 12:01:00|249.99|247.59|250.11|247.71|250.11|247.71|249.99|247.59|0
1650283280000|2022-04-18 12:01:20|249.99|247.59|250.11|247.71|250.11|247.71|249.99|247.59|0
1650283310000|2022-04-18 12:01:50|249.99|247.59|249.99|247.59|249.99|247.59|249.99|247.59|0
1650283320000|2022-04-18 12:02:00|250.11|247.71|249.99|247.59|250.11|247.71|249.99|247.59|0
1650283330000|2022-04-18 12:02:10|250.11|247.71|250.35|247.95|250.35|247.95|250.11|247.71|0
1650283340000|2022-04-18 12:02:20|250.47|248.07|250.71|248.31|250.71|248.31|250.47|248.07|0
1650283350000|2022-04-18 12:02:30|250.76|248.36|250.71|248.31|250.76|248.36|250.71|248.31|0
1650283360000|2022-04-18 12:02:40|250.83|248.43|250.71|248.31|250.83|248.43|250.71|248.31|0
1650283380000|2022-04-18 12:03:00|250.47|248.07|250.47|248.07|250.47|248.07|250.47|248.07|0
1650283390000|2022-04-18 12:03:10|250.29|247.89|250.29|247.89|250.29|247.89|250.29|247.89|0
1650283400000|2022-04-18 12:03:20|250.23|247.83|250.29|247.89|250.35|247.95|250.23|247.83|0
1650283410000|2022-04-18 12:03:30|250.35|247.95|250.35|247.95|250.35|247.95|250.35|247.95|0
1650283440000|2022-04-18 12:04:00|250.23|247.83|250.35|247.95|250.35|247.95|250.23|247.83|0
1650283450000|2022-04-18 12:04:10|250.23|247.83|250.29|247.89|250.29|247.89|250.23|247.83|0
1650283460000|2022-04-18 12:04:20|250.23|247.83|250.35|247.95|250.35|247.95|250.23|247.83|0
1650283470000|2022-04-18 12:04:30|250.47|248.07|250.47|248.07|250.47|248.07|250.47|248.07|0
1650283490000|2022-04-18 12:04:50|250.59|248.19|250.52|248.12|250.59|248.19|250.47|248.07|0
1650283500000|2022-04-18 12:05:00|250.47|248.07|250.35|247.95|250.47|248.07|250.35|247.95|0
1650283510000|2022-04-18 12:05:10|250.41|248.01|250.47|248.07|250.47|248.07|250.35|247.95|0
1650283550000|2022-04-18 12:05:50|250.59|248.19|250.59|248.19|250.59|248.19|250.59|248.19|0
1650283560000|2022-04-18 12:06:00|250.71|248.31|250.71|248.31|250.71|248.31|250.71|248.31|0
1650283580000|2022-04-18 12:06:20|250.76|248.36|250.94|248.54|250.94|248.54|250.76|248.36|0
1650283590000|2022-04-18 12:06:30|251|248.6|251|248.6|251|248.6|250.94|248.54|0
1650283600000|2022-04-18 12:06:40|251.06|248.66|250.94|248.54|251.06|248.66|250.82|248.42|0
1650283620000|2022-04-18 12:07:00|251|248.6|250.94|248.54|251|248.6|250.94|248.54|0
1650283630000|2022-04-18 12:07:10|251|248.6|250.82|248.42|251|248.6|250.82|248.42|0
1650283640000|2022-04-18 12:07:20|250.94|248.54|250.94|248.54|250.94|248.54|250.88|248.48|0
1650283650000|2022-04-18 12:07:30|250.82|248.42|250.94|248.54|250.94|248.54|250.82|248.42|0
1650283660000|2022-04-18 12:07:40|250.82|248.42|250.82|248.42|250.82|248.42|250.82|248.42|0
1650283670000|2022-04-18 12:07:50|250.88|248.48|250.82|248.42|250.88|248.48|250.82|248.42|0
1650283680000|2022-04-18 12:08:00|250.88|248.48|250.35|247.95|250.88|248.48|250.35|247.95|0
1650283690000|2022-04-18 12:08:10|250.29|247.89|250.29|247.89|250.35|247.95|250.29|247.89|0
1650283700000|2022-04-18 12:08:20|250.23|247.83|250.11|247.71|250.35|247.95|250.11|247.71|0
1650283710000|2022-04-18 12:08:30|249.87|247.47|249.75|247.35|249.87|247.47|249.63|247.23|0
1650283720000|2022-04-18 12:08:40|249.69|247.29|249.69|247.29|249.69|247.29|249.69|247.29|0
1650283730000|2022-04-18 12:08:50|249.63|247.23|249.57|247.17|249.63|247.23|249.51|247.11|0
1650283740000|2022-04-18 12:09:00|249.4|247|249.51|247.11|249.51|247.11|249.4|247|0
1650283750000|2022-04-18 12:09:10|249.63|247.23|249.75|247.35|249.75|247.35|249.63|247.23|0
1650283760000|2022-04-18 12:09:20|249.69|247.29|249.69|247.29|249.69|247.29|249.63|247.23|0
1650283770000|2022-04-18 12:09:30|249.75|247.35|249.75|247.35|249.75|247.35|249.75|247.35|0
1650283780000|2022-04-18 12:09:40|249.87|247.47|249.81|247.41|249.99|247.59|249.81|247.41|0
1650283790000|2022-04-18 12:09:50|249.75|247.35|249.75|247.35|249.81|247.41|249.75|247.35|0
1650283800000|2022-04-18 12:10:00|249.63|247.23|249.63|247.23|249.63|247.23|249.63|247.23|0
1650283810000|2022-04-18 12:10:10|249.69|247.29|249.69|247.29|249.69|247.29|249.69|247.29|0
1650283820000|2022-04-18 12:10:20|249.63|247.23|249.63|247.23|249.63|247.23|249.63|247.23|0
1650283840000|2022-04-18 12:10:40|249.69|247.29|249.99|247.59|249.99|247.59|249.69|247.29|0
1650283860000|2022-04-18 12:11:00|249.87|247.47|249.93|247.53|249.93|247.53|249.87|247.47|0
1650283870000|2022-04-18 12:11:10|249.87|247.47|249.63|247.23|249.87|247.47|249.63|247.23|0
1650283880000|2022-04-18 12:11:20|249.75|247.35|249.69|247.29|249.75|247.35|249.69|247.29|0
1650283890000|2022-04-18 12:11:30|249.63|247.23|249.63|247.23|249.63|247.23|249.63|247.23|0
1650283910000|2022-04-18 12:11:50|249.75|247.35|249.75|247.35|249.75|247.35|249.75|247.35|0
1650283920000|2022-04-18 12:12:00|249.63|247.23|249.63|247.23|249.63|247.23|249.63|247.23|0
1650283930000|2022-04-18 12:12:10|249.51|247.11|249.39|246.99|249.51|247.11|249.39|246.99|0
1650283940000|2022-04-18 12:12:20|249.51|247.11|249.39|246.99|249.51|247.11|249.28|246.88|0
1650283950000|2022-04-18 12:12:30|249.04|246.64|248.8|246.4|249.16|246.76|248.8|246.4|0
1650283960000|2022-04-18 12:12:40|248.92|246.52|248.92|246.52|248.92|246.52|248.92|246.52|0
1650283970000|2022-04-18 12:12:50|249.04|246.64|249.16|246.76|249.16|246.76|249.04|246.64|0
1650283980000|2022-04-18 12:13:00|249.04|246.64|249.04|246.64|249.04|246.64|249.04|246.64|0
1650283990000|2022-04-18 12:13:10|248.92|246.52|248.98|246.58|249.04|246.64|248.92|246.52|0
1650284000000|2022-04-18 12:13:20|249.04|246.64|249.16|246.76|249.16|246.76|249.04|246.64|0
1650284010000|2022-04-18 12:13:30|249.28|246.88|249.33|246.93|249.33|246.93|249.28|246.88|0
1650284020000|2022-04-18 12:13:40|249.39|246.99|249.33|246.93|249.39|246.99|249.28|246.88|0
1650284030000|2022-04-18 12:13:50|249.28|246.88|249.39|246.99|249.39|246.99|249.28|246.88|0
1650284040000|2022-04-18 12:14:00|249.33|246.93|249.28|246.88|249.33|246.93|249.28|246.88|0
1650284050000|2022-04-18 12:14:10|249.16|246.76|249.16|246.76|249.16|246.76|249.16|246.76|0
1650284060000|2022-04-18 12:14:20|249.09|246.69|249.16|246.76|249.16|246.76|249.09|246.69|0
1650284070000|2022-04-18 12:14:30|249.09|246.69|249.09|246.69|249.09|246.69|249.04|246.64|0
1650284080000|2022-04-18 12:14:40|249.04|246.64|248.98|246.58|249.04|246.64|248.98|246.58|0
1650284090000|2022-04-18 12:14:50|248.92|246.52|249.04|246.64|249.04|246.64|248.92|246.52|0
1650284100000|2022-04-18 12:15:00|249.16|246.76|249.04|246.64|249.16|246.76|249.04|246.64|0
1650284110000|2022-04-18 12:15:10|249.09|246.69|248.92|246.52|249.09|246.69|248.8|246.4|0
1650284130000|2022-04-18 12:15:30|248.86|246.46|248.8|246.4|248.92|246.52|248.8|246.4|0
1650284140000|2022-04-18 12:15:40|248.68|246.28|248.56|246.16|248.68|246.28|248.38|245.98|0
1650284150000|2022-04-18 12:15:50|248.8|246.4|248.44|246.04|248.8|246.4|248.44|246.04|0
1650284160000|2022-04-18 12:16:00|248.56|246.16|248.5|246.1|248.56|246.16|248.5|246.1|0
1650284170000|2022-04-18 12:16:10|248.56|246.16|248.62|246.22|248.62|246.22|248.56|246.16|0
1650284180000|2022-04-18 12:16:20|248.68|246.28|248.8|246.4|248.8|246.4|248.68|246.28|0
1650284190000|2022-04-18 12:16:30|248.92|246.52|249.04|246.64|249.04|246.64|248.92|246.52|0
1650284210000|2022-04-18 12:16:50|248.92|246.52|248.92|246.52|248.92|246.52|248.92|246.52|0
1650284220000|2022-04-18 12:17:00|248.97|246.57|249.04|246.64|249.04|246.64|248.97|246.57|0
1650284230000|2022-04-18 12:17:10|249.16|246.76|249.21|246.81|249.21|246.81|249.16|246.76|0
1650284240000|2022-04-18 12:17:20|249.27|246.87|249.39|246.99|249.39|246.99|249.27|246.87|0
1650284250000|2022-04-18 12:17:30|249.45|247.05|249.51|247.11|249.51|247.11|249.45|247.05|0
1650284270000|2022-04-18 12:17:50|249.57|247.17|249.75|247.35|249.75|247.35|249.57|247.17|0
1650284280000|2022-04-18 12:18:00|249.57|247.17|249.51|247.11|249.57|247.17|249.51|247.11|0
1650284290000|2022-04-18 12:18:10|249.63|247.23|249.57|247.17|249.63|247.23|249.57|247.17|0
1650284300000|2022-04-18 12:18:20|249.63|247.23|249.63|247.23|249.63|247.23|249.63|247.23|0
1650284310000|2022-04-18 12:18:30|249.69|247.29|249.69|247.29|249.69|247.29|249.63|247.23|0
1650284320000|2022-04-18 12:18:40|249.75|247.35|249.75|247.35|249.75|247.35|249.75|247.35|0
1650284330000|2022-04-18 12:18:50|249.63|247.23|249.63|247.23|249.63|247.23|249.63|247.23|0
1650284340000|2022-04-18 12:19:00|249.69|247.29|249.75|247.35|249.75|247.35|249.69|247.29|0
1650284350000|2022-04-18 12:19:10|249.69|247.29|249.51|247.11|249.69|247.29|249.51|247.11|0
1650284360000|2022-04-18 12:19:20|249.57|247.17|249.57|247.17|249.57|247.17|249.57|247.17|0
1650284370000|2022-04-18 12:19:30|249.51|247.11|249.51|247.11|249.51|247.11|249.51|247.11|0
1650284380000|2022-04-18 12:19:40|249.45|247.05|249.39|246.99|249.45|247.05|249.39|246.99|0
1650284390000|2022-04-18 12:19:50|249.45|247.05|249.45|247.05|249.45|247.05|249.45|247.05|0
1650284400000|2022-04-18 12:20:00|249.39|246.99|249.51|247.11|249.51|247.11|249.39|246.99|0
1650284410000|2022-04-18 12:20:10|249.39|246.99|249.51|247.11|249.63|247.23|249.39|246.99|0
1650284420000|2022-04-18 12:20:20|249.57|247.17|249.57|247.17|249.57|247.17|249.57|247.17|0
1650284430000|2022-04-18 12:20:30|249.51|247.11|249.63|247.23|249.63|247.23|249.51|247.11|0
1650284440000|2022-04-18 12:20:40|249.57|247.17|249.87|247.47|249.87|247.47|249.57|247.17|0
1650284450000|2022-04-18 12:20:50|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1650284460000|2022-04-18 12:21:00|249.87|247.47|249.87|247.47|249.87|247.47|249.87|247.47|0
1650284480000|2022-04-18 12:21:20|249.92|247.52|249.92|247.52|249.92|247.52|249.92|247.52|0
1650284490000|2022-04-18 12:21:30|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1650284500000|2022-04-18 12:21:40|249.92|247.52|249.87|247.47|249.92|247.52|249.87|247.47|0
1650284540000|2022-04-18 12:22:20|249.92|247.52|249.92|247.52|249.98|247.58|249.92|247.52|0
1650284550000|2022-04-18 12:22:30|249.87|247.47|249.8|247.4|249.87|247.47|249.75|247.35|0
1650284560000|2022-04-18 12:22:40|249.87|247.47|249.87|247.47|249.87|247.47|249.87|247.47|0
1650284580000|2022-04-18 12:23:00|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1650284590000|2022-04-18 12:23:10|249.87|247.47|249.98|247.58|249.98|247.58|249.87|247.47|0
1650284600000|2022-04-18 12:23:20|250.04|247.64|249.98|247.58|250.04|247.64|249.98|247.58|0
1650284610000|2022-04-18 12:23:30|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1650284620000|2022-04-18 12:23:40|249.92|247.52|249.92|247.52|249.92|247.52|249.92|247.52|0
1650284630000|2022-04-18 12:23:50|249.98|247.58|250.1|247.7|250.1|247.7|249.98|247.58|0
1650284640000|2022-04-18 12:24:00|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1650284660000|2022-04-18 12:24:20|250.1|247.7|250.1|247.7|250.1|247.7|250.1|247.7|0
1650284680000|2022-04-18 12:24:40|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1650284690000|2022-04-18 12:24:50|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1650284700000|2022-04-18 12:25:00|249.75|247.35|249.86|247.46|249.86|247.46|249.75|247.35|0
1650284710000|2022-04-18 12:25:10|249.75|247.35|249.98|247.58|249.98|247.58|249.75|247.35|0
1650284720000|2022-04-18 12:25:20|250.1|247.7|250.1|247.7|250.1|247.7|250.1|247.7|0
1650284730000|2022-04-18 12:25:30|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1650284750000|2022-04-18 12:25:50|250.04|247.64|250.04|247.64|250.1|247.7|249.98|247.58|0
1650284760000|2022-04-18 12:26:00|249.98|247.58|250.1|247.7|250.1|247.7|249.98|247.58|0
1650284770000|2022-04-18 12:26:10|249.98|247.58|250.1|247.7|250.1|247.7|249.98|247.58|0
1650284840000|2022-04-18 12:27:20|249.92|247.52|249.86|247.46|249.92|247.52|249.86|247.46|0
1650284850000|2022-04-18 12:27:30|249.98|247.58|249.98|247.58|250.1|247.7|249.98|247.58|0
1650284860000|2022-04-18 12:27:40|250.1|247.7|249.86|247.46|250.1|247.7|249.86|247.46|0
1650284870000|2022-04-18 12:27:50|249.98|247.58|250.1|247.7|250.1|247.7|249.98|247.58|0
1650284880000|2022-04-18 12:28:00|250.16|247.76|250.1|247.7|250.16|247.76|250.1|247.7|0
1650284890000|2022-04-18 12:28:10|250.22|247.82|250.22|247.82|250.22|247.82|250.22|247.82|0
1650284900000|2022-04-18 12:28:20|250.28|247.88|250.28|247.88|250.28|247.88|250.28|247.88|0
1650284910000|2022-04-18 12:28:30|250.22|247.82|250.28|247.88|250.28|247.88|250.22|247.82|0
1650284920000|2022-04-18 12:28:40|250.22|247.82|250.22|247.82|250.28|247.88|250.22|247.82|0
1650284930000|2022-04-18 12:28:50|250.34|247.94|250.34|247.94|250.34|247.94|250.34|247.94|0
1650284940000|2022-04-18 12:29:00|250.46|248.06|250.46|248.06|250.46|248.06|250.46|248.06|0
1650284950000|2022-04-18 12:29:10|250.58|248.18|250.58|248.18|250.58|248.18|250.58|248.18|0
1650284960000|2022-04-18 12:29:20|250.7|248.3|250.58|248.18|250.7|248.3|250.58|248.18|0
1650284970000|2022-04-18 12:29:30|250.46|248.06|250.51|248.11|250.51|248.11|250.46|248.06|0
1650284980000|2022-04-18 12:29:40|250.46|248.06|250.51|248.11|250.51|248.11|250.46|248.06|0
1650284990000|2022-04-18 12:29:50|250.46|248.06|250.51|248.11|250.51|248.11|250.46|248.06|0
1650285000000|2022-04-18 12:30:00|250.58|248.18|250.46|248.06|250.58|248.18|250.46|248.06|0
1650285010000|2022-04-18 12:30:10|250.51|248.11|250.69|248.29|250.69|248.29|250.51|248.11|0
1650285020000|2022-04-18 12:30:20|250.58|248.18|250.34|247.94|250.58|248.18|250.34|247.94|0
1650285030000|2022-04-18 12:30:30|250.22|247.82|250.1|247.7|250.22|247.82|250.1|247.7|0
1650285040000|2022-04-18 12:30:40|250.22|247.82|250.22|247.82|250.22|247.82|250.22|247.82|0
1650285050000|2022-04-18 12:30:50|250.1|247.7|250.1|247.7|250.1|247.7|250.1|247.7|0
1650285060000|2022-04-18 12:31:00|249.98|247.58|250.16|247.76|250.16|247.76|249.98|247.58|0
1650285070000|2022-04-18 12:31:10|250.22|247.82|249.98|247.58|250.22|247.82|249.98|247.58|0
1650285090000|2022-04-18 12:31:30|250.04|247.64|250.04|247.64|250.04|247.64|250.04|247.64|0
1650285100000|2022-04-18 12:31:40|250.1|247.7|250.46|248.06|250.46|248.06|250.1|247.7|0
1650285110000|2022-04-18 12:31:50|250.51|248.11|250.46|248.06|250.51|248.11|250.39|247.99|0
1650285120000|2022-04-18 12:32:00|250.34|247.94|250.1|247.7|250.34|247.94|250.1|247.7|0
1650285130000|2022-04-18 12:32:10|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1650285140000|2022-04-18 12:32:20|249.74|247.34|249.62|247.22|249.74|247.34|249.62|247.22|0
1650285150000|2022-04-18 12:32:30|249.68|247.28|249.62|247.22|249.68|247.28|249.62|247.22|0
1650285170000|2022-04-18 12:32:50|249.56|247.16|249.62|247.22|249.62|247.22|249.56|247.16|0
1650285180000|2022-04-18 12:33:00|249.74|247.34|249.74|247.34|249.8|247.4|249.74|247.34|0
1650285190000|2022-04-18 12:33:10|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1650285200000|2022-04-18 12:33:20|249.92|247.52|250.04|247.64|250.04|247.64|249.92|247.52|0
1650285210000|2022-04-18 12:33:30|250.1|247.7|249.74|247.34|250.1|247.7|249.74|247.34|0
1650285220000|2022-04-18 12:33:40|249.8|247.4|249.92|247.52|249.92|247.52|249.8|247.4|0
1650285230000|2022-04-18 12:33:50|249.98|247.58|249.86|247.46|249.98|247.58|249.86|247.46|0
1650285240000|2022-04-18 12:34:00|249.98|247.58|250.1|247.7|250.22|247.82|249.98|247.58|0
1650285260000|2022-04-18 12:34:20|249.98|247.58|249.92|247.52|249.98|247.58|249.92|247.52|0
1650285270000|2022-04-18 12:34:30|249.98|247.58|250.1|247.7|250.1|247.7|249.98|247.58|0
1650285290000|2022-04-18 12:34:50|250.15|247.75|250.22|247.82|250.22|247.82|250.15|247.75|0
1650285300000|2022-04-18 12:35:00|250.34|247.94|250.69|248.29|250.69|248.29|250.34|247.94|0
1650285310000|2022-04-18 12:35:10|250.93|248.53|251.89|249.49|251.89|249.49|250.93|248.53|0
1650285320000|2022-04-18 12:35:20|251.77|249.37|251.89|249.49|251.89|249.49|251.77|249.37|0
1650285330000|2022-04-18 12:35:30|252|249.6|251.53|249.13|252.06|249.66|251.53|249.13|0
1650285340000|2022-04-18 12:35:40|251.65|249.25|251.65|249.25|251.65|249.25|251.65|249.25|0
1650285350000|2022-04-18 12:35:50|251.77|249.37|251.77|249.37|251.88|249.48|251.77|249.37|0
1650285360000|2022-04-18 12:36:00|251.88|249.48|251.88|249.48|252.12|249.72|251.88|249.48|0
1650285370000|2022-04-18 12:36:10|251.94|249.54|251.88|249.48|251.94|249.54|251.88|249.48|0
1650285380000|2022-04-18 12:36:20|251.77|249.37|251.65|249.25|251.77|249.37|251.53|249.13|0
1650285410000|2022-04-18 12:36:50|251.58|249.18|251.41|249.01|251.58|249.18|251.41|249.01|0
1650285420000|2022-04-18 12:37:00|251.53|249.13|251.53|249.13|251.53|249.13|251.41|249.01|0
1650285430000|2022-04-18 12:37:10|251.41|249.01|251.65|249.25|251.65|249.25|251.41|249.01|0
1650285440000|2022-04-18 12:37:20|251.58|249.18|251.65|249.25|251.65|249.25|251.58|249.18|0
1650285450000|2022-04-18 12:37:30|251.53|249.13|251.41|249.01|251.53|249.13|251.41|249.01|0
1650285460000|2022-04-18 12:37:40|251.46|249.06|251.34|248.94|251.46|249.06|251.34|248.94|0
1650285470000|2022-04-18 12:37:50|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1650285480000|2022-04-18 12:38:00|251.34|248.94|251.53|249.13|251.53|249.13|251.34|248.94|0
1650285490000|2022-04-18 12:38:10|251.58|249.18|251.53|249.13|251.65|249.25|251.53|249.13|0
1650285500000|2022-04-18 12:38:20|251.65|249.25|251.65|249.25|251.65|249.25|251.65|249.25|0
1650285510000|2022-04-18 12:38:30|251.76|249.36|251.88|249.48|251.88|249.48|251.76|249.36|0
1650285520000|2022-04-18 12:38:40|252|249.6|251.88|249.48|252|249.6|251.88|249.48|0
1650285530000|2022-04-18 12:38:50|252|249.6|251.88|249.48|252|249.6|251.88|249.48|0
1650285540000|2022-04-18 12:39:00|251.94|249.54|251.88|249.48|252|249.6|251.88|249.48|0
1650285550000|2022-04-18 12:39:10|252|249.6|251.88|249.48|252|249.6|251.88|249.48|0
1650285560000|2022-04-18 12:39:20|251.76|249.36|251.88|249.48|251.88|249.48|251.76|249.36|0
1650285570000|2022-04-18 12:39:30|251.94|249.54|251.94|249.54|251.94|249.54|251.94|249.54|0
1650285580000|2022-04-18 12:39:40|252|249.6|251.64|249.24|252|249.6|251.64|249.24|0
1650285590000|2022-04-18 12:39:50|251.58|249.18|251.58|249.18|251.64|249.24|251.58|249.18|0
1650285600000|2022-04-18 12:40:00|251.64|249.24|251.76|249.36|251.76|249.36|251.64|249.24|0
1650285610000|2022-04-18 12:40:10|251.7|249.3|251.7|249.3|251.76|249.36|251.7|249.3|0
1650285620000|2022-04-18 12:40:20|251.76|249.36|251.64|249.24|251.76|249.36|251.64|249.24|0
1650285630000|2022-04-18 12:40:30|251.58|249.18|251.52|249.12|251.58|249.18|251.52|249.12|0
1650285640000|2022-04-18 12:40:40|251.41|249.01|251.52|249.12|251.52|249.12|251.41|249.01|0
1650285650000|2022-04-18 12:40:50|251.46|249.06|251.46|249.06|251.46|249.06|251.46|249.06|0
1650285660000|2022-04-18 12:41:00|251.41|249.01|251.52|249.12|251.52|249.12|251.41|249.01|0
1650285670000|2022-04-18 12:41:10|251.46|249.06|251.46|249.06|251.46|249.06|251.46|249.06|0
1650285680000|2022-04-18 12:41:20|251.52|249.12|251.64|249.24|251.64|249.24|251.52|249.12|0
1650285690000|2022-04-18 12:41:30|251.76|249.36|251.88|249.48|251.88|249.48|251.41|249.01|0
1650285730000|2022-04-18 12:42:10|251.64|249.24|251.52|249.12|251.64|249.24|251.52|249.12|0
1650285740000|2022-04-18 12:42:20|251.4|249|251.4|249|251.52|249.12|251.4|249|0
1650285750000|2022-04-18 12:42:30|251.29|248.89|251.17|248.77|251.29|248.89|251.17|248.77|0
1650285760000|2022-04-18 12:42:40|250.93|248.53|250.93|248.53|250.93|248.53|250.81|248.41|0
1650285770000|2022-04-18 12:42:50|250.81|248.41|250.93|248.53|250.93|248.53|250.69|248.29|0
1650285780000|2022-04-18 12:43:00|250.81|248.41|250.93|248.53|250.93|248.53|250.81|248.41|0
1650285790000|2022-04-18 12:43:10|250.81|248.41|250.87|248.47|250.93|248.53|250.81|248.41|0
1650285800000|2022-04-18 12:43:20|250.93|248.53|250.81|248.41|250.93|248.53|250.81|248.41|0
1650285820000|2022-04-18 12:43:40|250.93|248.53|250.81|248.41|250.93|248.53|250.81|248.41|0
1650285830000|2022-04-18 12:43:50|250.87|248.47|250.93|248.53|250.93|248.53|250.81|248.41|0
1650285840000|2022-04-18 12:44:00|250.63|248.23|250.81|248.41|250.81|248.41|250.63|248.23|0
1650285860000|2022-04-18 12:44:20|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1650285870000|2022-04-18 12:44:30|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1650285880000|2022-04-18 12:44:40|250.51|248.11|250.45|248.05|250.51|248.11|250.45|248.05|0
1650285890000|2022-04-18 12:44:50|250.51|248.11|250.57|248.17|250.57|248.17|250.45|248.05|0
1650285910000|2022-04-18 12:45:10|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1650285920000|2022-04-18 12:45:20|250.75|248.35|250.63|248.23|250.75|248.35|250.63|248.23|0
1650285930000|2022-04-18 12:45:30|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1650285940000|2022-04-18 12:45:40|250.45|248.05|250.57|248.17|250.57|248.17|250.45|248.05|0
1650285950000|2022-04-18 12:45:50|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1650285960000|2022-04-18 12:46:00|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1650285970000|2022-04-18 12:46:10|250.45|248.05|250.51|248.11|250.57|248.17|250.45|248.05|0
1650285980000|2022-04-18 12:46:20|250.57|248.17|250.63|248.23|250.63|248.23|250.57|248.17|0
1650285990000|2022-04-18 12:46:30|250.69|248.29|250.57|248.17|250.69|248.29|250.57|248.17|0
1650286000000|2022-04-18 12:46:40|250.69|248.29|250.69|248.29|250.69|248.29|250.63|248.23|0
1650286010000|2022-04-18 12:46:50|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1650286020000|2022-04-18 12:47:00|250.63|248.23|250.63|248.23|250.63|248.23|250.63|248.23|0
1650286030000|2022-04-18 12:47:10|250.69|248.29|250.69|248.29|250.74|248.34|250.69|248.29|0
1650286040000|2022-04-18 12:47:20|250.81|248.41|250.93|248.53|250.93|248.53|250.81|248.41|0
1650286050000|2022-04-18 12:47:30|250.81|248.41|250.93|248.53|250.93|248.53|250.74|248.34|0
1650286060000|2022-04-18 12:47:40|250.81|248.41|250.69|248.29|250.81|248.41|250.69|248.29|0
1650286070000|2022-04-18 12:47:50|250.63|248.23|250.57|248.17|250.63|248.23|250.57|248.17|0
1650286080000|2022-04-18 12:48:00|250.69|248.29|250.81|248.41|250.81|248.41|250.69|248.29|0
1650286090000|2022-04-18 12:48:10|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1650286100000|2022-04-18 12:48:20|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1650286110000|2022-04-18 12:48:30|250.51|248.11|250.51|248.11|250.51|248.11|250.51|248.11|0
1650286120000|2022-04-18 12:48:40|250.45|248.05|250.39|247.99|250.45|248.05|250.39|247.99|0
1650286130000|2022-04-18 12:48:50|250.33|247.93|250.57|248.17|250.57|248.17|250.33|247.93|0
1650286160000|2022-04-18 12:49:20|250.69|248.29|250.81|248.41|250.81|248.41|250.69|248.29|0
1650286170000|2022-04-18 12:49:30|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1650286180000|2022-04-18 12:49:40|250.81|248.41|250.81|248.41|250.81|248.41|250.74|248.34|0
1650286190000|2022-04-18 12:49:50|250.92|248.52|250.81|248.41|250.92|248.52|250.81|248.41|0
1650286200000|2022-04-18 12:50:00|250.74|248.34|250.69|248.29|250.74|248.34|250.69|248.29|0
1650286210000|2022-04-18 12:50:10|250.57|248.17|250.62|248.22|250.62|248.22|250.57|248.17|0
1650286220000|2022-04-18 12:50:20|250.69|248.29|250.92|248.52|250.92|248.52|250.69|248.29|0
1650286230000|2022-04-18 12:50:30|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1650286250000|2022-04-18 12:50:50|250.92|248.52|250.92|248.52|250.92|248.52|250.92|248.52|0
1650286260000|2022-04-18 12:51:00|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1650286270000|2022-04-18 12:51:10|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1650286280000|2022-04-18 12:51:20|250.5|248.1|250.45|248.05|250.5|248.1|250.45|248.05|0
1650286290000|2022-04-18 12:51:30|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1650286320000|2022-04-18 12:52:00|250.45|248.05|250.57|248.17|250.57|248.17|250.45|248.05|0
1650286340000|2022-04-18 12:52:20|250.45|248.05|250.45|248.05|250.45|248.05|250.45|248.05|0
1650286350000|2022-04-18 12:52:30|250.33|247.93|250.57|248.17|250.57|248.17|250.33|247.93|0
1650286360000|2022-04-18 12:52:40|250.5|248.1|250.45|248.05|250.5|248.1|250.45|248.05|0
1650286370000|2022-04-18 12:52:50|250.5|248.1|250.45|248.05|250.5|248.1|250.45|248.05|0
1650286380000|2022-04-18 12:53:00|250.39|247.99|250.39|247.99|250.39|247.99|250.39|247.99|0
1650286390000|2022-04-18 12:53:10|250.33|247.93|250.33|247.93|250.33|247.93|250.33|247.93|0
1650286400000|2022-04-18 12:53:20|250.45|248.05|250.38|247.98|250.45|248.05|250.38|247.98|0
1650286410000|2022-04-18 12:53:30|250.33|247.93|250.33|247.93|250.33|247.93|250.21|247.81|0
1650286420000|2022-04-18 12:53:40|250.27|247.87|250.33|247.93|250.33|247.93|250.27|247.87|0
1650286440000|2022-04-18 12:54:00|250.21|247.81|250.27|247.87|250.27|247.87|250.21|247.81|0
1650286450000|2022-04-18 12:54:10|250.21|247.81|250.09|247.69|250.21|247.81|250.09|247.69|0
1650286460000|2022-04-18 12:54:20|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1650286470000|2022-04-18 12:54:30|249.73|247.33|249.61|247.21|249.73|247.33|249.61|247.21|0
1650286480000|2022-04-18 12:54:40|249.73|247.33|249.73|247.33|249.79|247.39|249.73|247.33|0
1650286490000|2022-04-18 12:54:50|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1650286500000|2022-04-18 12:55:00|249.97|247.57|249.97|247.57|249.97|247.57|249.97|247.57|0
1650286510000|2022-04-18 12:55:10|250.09|247.69|250.09|247.69|250.09|247.69|250.09|247.69|0
1650286520000|2022-04-18 12:55:20|250.03|247.63|250.03|247.63|250.03|247.63|250.03|247.63|0
1650286530000|2022-04-18 12:55:30|249.97|247.57|250.09|247.69|250.09|247.69|249.97|247.57|0
1650286540000|2022-04-18 12:55:40|250.03|247.63|250.21|247.81|250.21|247.81|250.03|247.63|0
1650286550000|2022-04-18 12:55:50|250.26|247.86|250.26|247.86|250.26|247.86|250.21|247.81|0
1650286560000|2022-04-18 12:56:00|250.21|247.81|250.21|247.81|250.21|247.81|250.21|247.81|0
1650286570000|2022-04-18 12:56:10|250.33|247.93|250.33|247.93|250.33|247.93|250.33|247.93|0
1650286580000|2022-04-18 12:56:20|250.26|247.86|250.45|248.05|250.45|248.05|250.26|247.86|0
1650286590000|2022-04-18 12:56:30|250.56|248.16|250.56|248.16|250.62|248.22|250.56|248.16|0
1650286600000|2022-04-18 12:56:40|250.62|248.22|250.86|248.46|250.86|248.46|250.62|248.22|0
1650286610000|2022-04-18 12:56:50|250.8|248.4|250.8|248.4|250.8|248.4|250.8|248.4|0
1650286620000|2022-04-18 12:57:00|250.86|248.46|250.56|248.16|250.86|248.46|250.56|248.16|0
1650286630000|2022-04-18 12:57:10|250.45|248.05|250.33|247.93|250.45|248.05|250.33|247.93|0
1650286640000|2022-04-18 12:57:20|250.21|247.81|250.21|247.81|250.21|247.81|250.21|247.81|0
1650286650000|2022-04-18 12:57:30|250.09|247.69|250.09|247.69|250.09|247.69|250.09|247.69|0
1650286660000|2022-04-18 12:57:40|249.97|247.57|249.97|247.57|249.97|247.57|249.91|247.51|0
1650286680000|2022-04-18 12:58:00|250.03|247.63|249.85|247.45|250.03|247.63|249.73|247.33|0
1650286690000|2022-04-18 12:58:10|249.91|247.51|249.73|247.33|249.91|247.51|249.73|247.33|0
1650286700000|2022-04-18 12:58:20|249.85|247.45|249.79|247.39|249.85|247.45|249.79|247.39|0
1650286710000|2022-04-18 12:58:30|249.85|247.45|249.85|247.45|249.97|247.57|249.85|247.45|0
1650286740000|2022-04-18 12:59:00|249.97|247.57|249.85|247.45|249.97|247.57|249.85|247.45|0
1650286750000|2022-04-18 12:59:10|249.79|247.39|249.79|247.39|249.85|247.45|249.79|247.39|0
1650286760000|2022-04-18 12:59:20|249.97|247.57|249.97|247.57|249.97|247.57|249.85|247.45|0
1650286770000|2022-04-18 12:59:30|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1650286780000|2022-04-18 12:59:40|249.61|247.21|249.61|247.21|249.61|247.21|249.61|247.21|0
1650286790000|2022-04-18 12:59:50|249.55|247.15|249.61|247.21|249.61|247.21|249.55|247.15|0
1650286800000|2022-04-18 13:00:00|249.55|247.15|249.73|247.33|249.73|247.33|249.55|247.15|0
1650286810000|2022-04-18 13:00:10|249.97|247.57|250.09|247.69|250.09|247.69|249.97|247.57|0
1650286820000|2022-04-18 13:00:20|249.97|247.57|249.73|247.33|249.97|247.57|249.73|247.33|0
1650286830000|2022-04-18 13:00:30|249.67|247.27|249.61|247.21|249.67|247.27|249.61|247.21|0
1650286840000|2022-04-18 13:00:40|249.49|247.09|249.37|246.97|249.49|247.09|249.37|246.97|0
1650286850000|2022-04-18 13:00:50|249.26|246.86|249.14|246.74|249.26|246.86|249.14|246.74|0
1650286860000|2022-04-18 13:01:00|249.26|246.86|249.14|246.74|249.26|246.86|249.14|246.74|0
1650286870000|2022-04-18 13:01:10|249.26|246.86|249.14|246.74|249.26|246.86|249.14|246.74|0
1650286890000|2022-04-18 13:01:30|249.07|246.67|249.14|246.74|249.14|246.74|249.07|246.67|0
1650286900000|2022-04-18 13:01:40|249.19|246.79|249.19|246.79|249.19|246.79|249.19|246.79|0
1650286910000|2022-04-18 13:01:50|249.25|246.85|249.19|246.79|249.25|246.85|249.14|246.74|0
1650286920000|2022-04-18 13:02:00|249.14|246.74|249.14|246.74|249.14|246.74|249.14|246.74|0
1650286930000|2022-04-18 13:02:10|249.25|246.85|249.19|246.79|249.25|246.85|249.19|246.79|0
1650286940000|2022-04-18 13:02:20|249.25|246.85|249.49|247.09|249.49|247.09|249.25|246.85|0
1650286950000|2022-04-18 13:02:30|249.55|247.15|249.61|247.21|249.61|247.21|249.55|247.15|0
1650286960000|2022-04-18 13:02:40|250.09|247.69|250.2|247.8|250.2|247.8|250.09|247.69|0
1650286970000|2022-04-18 13:02:50|250.32|247.92|250.14|247.74|250.44|248.04|250.14|247.74|0
1650286980000|2022-04-18 13:03:00|250.2|247.8|250.38|247.98|250.38|247.98|250.2|247.8|0
1650286990000|2022-04-18 13:03:10|250.32|247.92|250.2|247.8|250.32|247.92|250.2|247.8|0
1650287000000|2022-04-18 13:03:20|250.26|247.86|250.44|248.04|250.44|248.04|250.26|247.86|0
1650287010000|2022-04-18 13:03:30|250.56|248.16|250.8|248.4|250.8|248.4|250.56|248.16|0
1650287030000|2022-04-18 13:03:50|251.04|248.64|250.92|248.52|251.04|248.64|250.92|248.52|0
1650287040000|2022-04-18 13:04:00|250.8|248.4|251.04|248.64|251.04|248.64|250.8|248.4|0
1650287050000|2022-04-18 13:04:10|251.4|249|251.4|249|251.51|249.11|251.4|249|0
1650287060000|2022-04-18 13:04:20|251.45|249.05|251.57|249.17|251.57|249.17|251.4|249|0
1650287070000|2022-04-18 13:04:30|251.63|249.23|251.51|249.11|251.69|249.29|251.51|249.11|0
1650287080000|2022-04-18 13:04:40|251.57|249.17|251.57|249.17|251.57|249.17|251.57|249.17|0
1650287090000|2022-04-18 13:04:50|251.63|249.23|251.51|249.11|251.63|249.23|251.51|249.11|0
1650287100000|2022-04-18 13:05:00|251.4|249|251.4|249|251.4|249|251.4|249|0
1650287110000|2022-04-18 13:05:10|251.45|249.05|251.33|248.93|251.45|249.05|251.28|248.88|0
1650287120000|2022-04-18 13:05:20|251.28|248.88|251.33|248.93|251.33|248.93|251.28|248.88|0
1650287130000|2022-04-18 13:05:30|251.16|248.76|251.28|248.88|251.28|248.88|251.16|248.76|0
1650287140000|2022-04-18 13:05:40|251.21|248.81|251.21|248.81|251.21|248.81|251.16|248.76|0
1650287150000|2022-04-18 13:05:50|251.28|248.88|251.28|248.88|251.28|248.88|251.28|248.88|0
1650287160000|2022-04-18 13:06:00|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1650287170000|2022-04-18 13:06:10|251.28|248.88|251.33|248.93|251.39|248.99|251.28|248.88|0
1650287180000|2022-04-18 13:06:20|251.51|249.11|251.39|248.99|251.51|249.11|251.39|248.99|0
1650287190000|2022-04-18 13:06:30|251.51|249.11|251.39|248.99|251.51|249.11|251.39|248.99|0
1650287200000|2022-04-18 13:06:40|251.45|249.05|251.51|249.11|251.51|249.11|251.45|249.05|0
1650287210000|2022-04-18 13:06:50|251.63|249.23|251.69|249.29|251.75|249.35|251.63|249.23|0
1650287220000|2022-04-18 13:07:00|251.75|249.35|251.63|249.23|251.75|249.35|251.63|249.23|0
1650287230000|2022-04-18 13:07:10|251.75|249.35|251.75|249.35|251.75|249.35|251.75|249.35|0
1650287240000|2022-04-18 13:07:20|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1650287250000|2022-04-18 13:07:30|251.51|249.11|251.39|248.99|251.51|249.11|251.39|248.99|0
1650287260000|2022-04-18 13:07:40|251.27|248.87|251.51|249.11|251.51|249.11|251.27|248.87|0
1650287270000|2022-04-18 13:07:50|251.39|248.99|251.27|248.87|251.39|248.99|251.27|248.87|0
1650287290000|2022-04-18 13:08:10|251.16|248.76|251.21|248.81|251.21|248.81|251.16|248.76|0
1650287300000|2022-04-18 13:08:20|251.27|248.87|251.51|249.11|251.51|249.11|251.27|248.87|0
1650287310000|2022-04-18 13:08:30|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1650287320000|2022-04-18 13:08:40|251.27|248.87|251.27|248.87|251.39|248.99|251.27|248.87|0
1650287330000|2022-04-18 13:08:50|251.39|248.99|251.51|249.11|251.51|249.11|251.39|248.99|0
1650287340000|2022-04-18 13:09:00|251.63|249.23|251.15|248.75|251.63|249.23|251.15|248.75|0
1650287350000|2022-04-18 13:09:10|251.27|248.87|251.27|248.87|251.27|248.87|251.21|248.81|0
1650287360000|2022-04-18 13:09:20|251.21|248.81|251.33|248.93|251.33|248.93|251.21|248.81|0
1650287370000|2022-04-18 13:09:30|251.27|248.87|251.33|248.93|251.39|248.99|251.27|248.87|0
1650287380000|2022-04-18 13:09:40|251.27|248.87|251.39|248.99|251.39|248.99|251.27|248.87|0
1650287400000|2022-04-18 13:10:00|251.45|249.05|251.39|248.99|251.45|249.05|251.39|248.99|0
1650287410000|2022-04-18 13:10:10|251.45|249.05|251.45|249.05|251.45|249.05|251.45|249.05|0
1650287420000|2022-04-18 13:10:20|251.39|248.99|251.51|249.11|251.63|249.23|251.39|248.99|0
1650287440000|2022-04-18 13:10:40|251.57|249.17|251.51|249.11|251.57|249.17|251.51|249.11|0
1650287450000|2022-04-18 13:10:50|251.57|249.17|251.57|249.17|251.63|249.23|251.57|249.17|0
1650287460000|2022-04-18 13:11:00|251.51|249.11|251.63|249.23|251.63|249.23|251.51|249.11|0
1650287470000|2022-04-18 13:11:10|251.57|249.17|251.57|249.17|251.57|249.17|251.57|249.17|0
1650287480000|2022-04-18 13:11:20|251.51|249.11|251.63|249.23|251.63|249.23|251.51|249.11|0
1650287490000|2022-04-18 13:11:30|251.57|249.17|251.57|249.17|251.63|249.23|251.57|249.17|0
1650287500000|2022-04-18 13:11:40|251.51|249.11|251.63|249.23|251.63|249.23|251.51|249.11|0
1650287510000|2022-04-18 13:11:50|251.75|249.35|251.63|249.23|251.75|249.35|251.63|249.23|0
1650287520000|2022-04-18 13:12:00|251.51|249.11|251.33|248.93|251.51|249.11|251.27|248.87|0
1650287530000|2022-04-18 13:12:10|251.39|248.99|251.51|249.11|251.51|249.11|251.39|248.99|0
1650287540000|2022-04-18 13:12:20|251.63|249.23|251.69|249.29|251.75|249.35|251.63|249.23|0
1650287550000|2022-04-18 13:12:30|251.63|249.23|251.63|249.23|251.75|249.35|251.63|249.23|0
1650287560000|2022-04-18 13:12:40|251.57|249.17|251.57|249.17|251.57|249.17|251.57|249.17|0
1650287570000|2022-04-18 13:12:50|251.63|249.23|251.75|249.35|251.75|249.35|251.63|249.23|0
1650287580000|2022-04-18 13:13:00|251.63|249.23|251.69|249.29|251.75|249.35|251.63|249.23|0
1650287590000|2022-04-18 13:13:10|251.75|249.35|251.63|249.23|251.75|249.35|251.39|248.99|0
1650287600000|2022-04-18 13:13:20|251.51|249.11|251.63|249.23|251.63|249.23|251.51|249.11|0
1650287610000|2022-04-18 13:13:30|251.51|249.11|251.51|249.11|251.51|249.11|251.51|249.11|0
1650287620000|2022-04-18 13:13:40|251.63|249.23|251.75|249.35|251.75|249.35|251.63|249.23|0
1650287630000|2022-04-18 13:13:50|251.87|249.47|251.87|249.47|251.87|249.47|251.87|249.47|0
1650287640000|2022-04-18 13:14:00|252.11|249.71|252.23|249.83|252.23|249.83|252.11|249.71|0
1650287650000|2022-04-18 13:14:10|252.11|249.71|252.16|249.76|252.23|249.83|252.11|249.71|0
1650287660000|2022-04-18 13:14:20|252.23|249.83|252.23|249.83|252.35|249.95|252.23|249.83|0
1650287680000|2022-04-18 13:14:40|252.35|249.95|252.28|249.88|252.35|249.95|252.23|249.83|0
1650287690000|2022-04-18 13:14:50|252.35|249.95|252.47|250.07|252.47|250.07|252.35|249.95|0
1650287700000|2022-04-18 13:15:00|252.59|250.19|252.47|250.07|252.59|250.19|252.47|250.07|0
1650287710000|2022-04-18 13:15:10|252.59|250.19|252.23|249.83|252.59|250.19|252.23|249.83|0
1650287720000|2022-04-18 13:15:20|252.35|249.95|252.7|250.3|252.7|250.3|252.35|249.95|0
1650287730000|2022-04-18 13:15:30|252.82|250.42|252.94|250.54|253.06|250.66|252.82|250.42|0
1650287740000|2022-04-18 13:15:40|253.06|250.66|253.06|250.66|253.06|250.66|253.06|250.66|0
1650287750000|2022-04-18 13:15:50|252.94|250.54|252.94|250.54|252.94|250.54|252.94|250.54|0
1650287770000|2022-04-18 13:16:10|252.82|250.42|252.82|250.42|252.82|250.42|252.82|250.42|0
1650287780000|2022-04-18 13:16:20|252.7|250.3|252.47|250.07|252.7|250.3|252.47|250.07|0
1650287800000|2022-04-18 13:16:40|252.52|250.12|252.47|250.07|252.52|250.12|252.47|250.07|0
1650287810000|2022-04-18 13:16:50|252.35|249.95|252.23|249.83|252.35|249.95|252.23|249.83|0
1650287830000|2022-04-18 13:17:10|251.99|249.59|252.11|249.71|252.11|249.71|251.99|249.59|0
1650287850000|2022-04-18 13:17:30|251.99|249.59|251.99|249.59|251.99|249.59|251.99|249.59|0
1650287870000|2022-04-18 13:17:50|252.04|249.64|252.11|249.71|252.11|249.71|252.04|249.64|0
1650287880000|2022-04-18 13:18:00|252.23|249.83|252.4|250|252.4|250|252.23|249.83|0
1650287890000|2022-04-18 13:18:10|252.46|250.06|252.46|250.06|252.46|250.06|252.46|250.06|0
1650287900000|2022-04-18 13:18:20|252.4|250|252.46|250.06|252.46|250.06|252.34|249.94|0
1650287910000|2022-04-18 13:18:30|252.4|250|252.34|249.94|252.4|250|252.34|249.94|0
1650287920000|2022-04-18 13:18:40|252.23|249.83|252.11|249.71|252.23|249.83|252.11|249.71|0
1650287930000|2022-04-18 13:18:50|252.23|249.83|252.23|249.83|252.23|249.83|252.23|249.83|0
1650287940000|2022-04-18 13:19:00|252.11|249.71|251.99|249.59|252.11|249.71|251.99|249.59|0
1650287950000|2022-04-18 13:19:10|252.11|249.71|252.11|249.71|252.11|249.71|252.11|249.71|0
1650287960000|2022-04-18 13:19:20|251.99|249.59|251.99|249.59|252.04|249.64|251.99|249.59|0
1650287970000|2022-04-18 13:19:30|252.11|249.71|252.11|249.71|252.11|249.71|252.11|249.71|0
1650287990000|2022-04-18 13:19:50|252.04|249.64|251.99|249.59|252.04|249.64|251.99|249.59|0
1650288000000|2022-04-18 13:20:00|251.87|249.47|251.99|249.59|252.11|249.71|251.87|249.47|0
1650288010000|2022-04-18 13:20:10|251.92|249.52|251.92|249.52|251.92|249.52|251.92|249.52|0
1650288020000|2022-04-18 13:20:20|251.99|249.59|251.87|249.47|251.99|249.59|251.87|249.47|0
1650288040000|2022-04-18 13:20:40|251.99|249.59|251.99|249.59|251.99|249.59|251.99|249.59|0
1650288050000|2022-04-18 13:20:50|252.1|249.7|251.99|249.59|252.1|249.7|251.99|249.59|0
1650288060000|2022-04-18 13:21:00|252.1|249.7|252.1|249.7|252.1|249.7|251.99|249.59|0
1650288080000|2022-04-18 13:21:20|252.04|249.64|252.28|249.88|252.28|249.88|252.04|249.64|0
1650288090000|2022-04-18 13:21:30|252.34|249.94|252.34|249.94|252.34|249.94|252.22|249.82|0
1650288100000|2022-04-18 13:21:40|252.22|249.82|252.34|249.94|252.46|250.06|252.22|249.82|0
1650288110000|2022-04-18 13:21:50|252.46|250.06|252.22|249.82|252.46|250.06|252.22|249.82|0
1650288120000|2022-04-18 13:22:00|252.1|249.7|252.16|249.76|252.16|249.76|252.1|249.7|0
1650288130000|2022-04-18 13:22:10|252.1|249.7|252.1|249.7|252.1|249.7|252.1|249.7|0
1650288140000|2022-04-18 13:22:20|251.98|249.58|251.87|249.47|251.98|249.58|251.87|249.47|0
1650288150000|2022-04-18 13:22:30|251.98|249.58|252.22|249.82|252.22|249.82|251.98|249.58|0
1650288160000|2022-04-18 13:22:40|252.28|249.88|251.98|249.58|252.28|249.88|251.98|249.58|0
1650288180000|2022-04-18 13:23:00|252.1|249.7|252.1|249.7|252.16|249.76|252.1|249.7|0
1650288190000|2022-04-18 13:23:10|252.22|249.82|252.16|249.76|252.22|249.82|252.16|249.76|0
1650288200000|2022-04-18 13:23:20|252.22|249.82|252.34|249.94|252.34|249.94|252.22|249.82|0
1650288210000|2022-04-18 13:23:30|252.46|250.06|252.34|249.94|252.46|250.06|252.34|249.94|0
1650288220000|2022-04-18 13:23:40|252.46|250.06|252.34|249.94|252.46|250.06|252.34|249.94|0
1650288240000|2022-04-18 13:24:00|252.46|250.06|252.22|249.82|252.46|250.06|252.1|249.7|0
1650288250000|2022-04-18 13:24:10|252.28|249.88|252.22|249.82|252.28|249.88|252.22|249.82|0
1650288260000|2022-04-18 13:24:20|252.34|249.94|252.22|249.82|252.34|249.94|252.22|249.82|0
1650288280000|2022-04-18 13:24:40|252.16|249.76|252.28|249.88|252.28|249.88|252.16|249.76|0
1650288290000|2022-04-18 13:24:50|252.22|249.82|252.34|249.94|252.34|249.94|252.22|249.82|0
1650288300000|2022-04-18 13:25:00|252.22|249.82|252.1|249.7|252.22|249.82|252.1|249.7|0
1650288310000|2022-04-18 13:25:10|251.98|249.58|251.98|249.58|251.98|249.58|251.98|249.58|0
1650288320000|2022-04-18 13:25:20|251.86|249.46|251.39|248.99|251.86|249.46|251.15|248.75|0
1650288340000|2022-04-18 13:25:40|251.27|248.87|251.27|248.87|251.27|248.87|251.27|248.87|0
1650288350000|2022-04-18 13:25:50|251.39|248.99|251.51|249.11|251.51|249.11|251.39|248.99|0
1650288360000|2022-04-18 13:26:00|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1650288370000|2022-04-18 13:26:10|251.27|248.87|251.39|248.99|251.39|248.99|251.27|248.87|0
1650288380000|2022-04-18 13:26:20|251.51|249.11|251.51|249.11|251.62|249.22|251.51|249.11|0
1650288390000|2022-04-18 13:26:30|251.44|249.04|251.27|248.87|251.44|249.04|251.27|248.87|0
1650288400000|2022-04-18 13:26:40|251.2|248.8|251.15|248.75|251.2|248.8|251.15|248.75|0
1650288420000|2022-04-18 13:27:00|251.03|248.63|251.03|248.63|251.03|248.63|250.91|248.51|0
1650288430000|2022-04-18 13:27:10|251.15|248.75|251.03|248.63|251.15|248.75|251.03|248.63|0
1650288440000|2022-04-18 13:27:20|250.91|248.51|251.27|248.87|251.27|248.87|250.91|248.51|0
1650288450000|2022-04-18 13:27:30|251.39|248.99|251.39|248.99|251.39|248.99|251.27|248.87|0
1650288460000|2022-04-18 13:27:40|251.15|248.75|251.15|248.75|251.15|248.75|251.03|248.63|0
1650288470000|2022-04-18 13:27:50|251.03|248.63|251.03|248.63|251.15|248.75|251.03|248.63|0
1650288480000|2022-04-18 13:28:00|251.15|248.75|251.39|248.99|251.39|248.99|251.15|248.75|0
1650288500000|2022-04-18 13:28:20|251.27|248.87|251.27|248.87|251.32|248.92|251.27|248.87|0
1650288510000|2022-04-18 13:28:30|251.15|248.75|251.27|248.87|251.27|248.87|251.15|248.75|0
1650288520000|2022-04-18 13:28:40|251.39|248.99|251.27|248.87|251.39|248.99|251.27|248.87|0
1650288530000|2022-04-18 13:28:50|251.39|248.99|251.5|249.1|251.5|249.1|251.38|248.98|0
1650288540000|2022-04-18 13:29:00|251.44|249.04|251.44|249.04|251.44|249.04|251.44|249.04|0
1650288550000|2022-04-18 13:29:10|251.5|249.1|251.38|248.98|251.5|249.1|251.38|248.98|0
1650288560000|2022-04-18 13:29:20|251.27|248.87|251.15|248.75|251.27|248.87|251.15|248.75|0
1650288570000|2022-04-18 13:29:30|251.03|248.63|250.67|248.27|251.03|248.63|250.67|248.27|0
1650288580000|2022-04-18 13:29:40|250.79|248.39|250.55|248.15|250.91|248.51|250.55|248.15|0
1650288590000|2022-04-18 13:29:50|250.61|248.21|250.91|248.51|250.91|248.51|250.43|248.03|0
1650288600000|2022-04-18 13:30:00|251.74|249.34|252.04|249.64|252.22|249.82|251.5|249.1|0
1650288610000|2022-04-18 13:30:10|252.82|250.42|253.78|251.38|253.78|251.38|252.82|250.42|0
1650288620000|2022-04-18 13:30:20|254.62|252.22|254.86|252.46|255.46|253.06|254.62|252.22|0
1650288630000|2022-04-18 13:30:30|255.1|252.7|254.86|252.46|255.1|252.7|254.86|252.46|0
1650288640000|2022-04-18 13:30:40|254.8|252.4|255.7|253.3|255.94|253.54|254.62|252.22|0
1650288650000|2022-04-18 13:30:50|255.82|253.42|255.58|253.18|255.82|253.42|255.1|252.7|0
1650288660000|2022-04-18 13:31:00|256|253.6|255.94|253.54|256|253.6|255.58|253.18|0
1650288670000|2022-04-18 13:31:10|255.7|253.3|255.82|253.42|255.94|253.54|255.34|252.94|0
1650288680000|2022-04-18 13:31:20|256.18|253.78|257.27|254.87|257.27|254.87|256.18|253.78|0
1650288690000|2022-04-18 13:31:30|258.12|255.72|258.36|255.96|258.36|255.96|257.75|255.35|0
1650288700000|2022-04-18 13:31:40|258.24|255.84|258.84|256.44|258.84|256.44|258.24|255.84|0
1650288710000|2022-04-18 13:31:50|258.3|255.9|258.66|256.26|258.84|256.44|258.3|255.9|0
1650288720000|2022-04-18 13:32:00|258.96|256.56|258.36|255.96|258.96|256.56|258.36|255.96|0
1650288730000|2022-04-18 13:32:10|258.72|256.32|259.09|256.69|259.09|256.69|258.72|256.32|0
1650288740000|2022-04-18 13:32:20|258.84|256.44|258.84|256.44|258.84|256.44|258.84|256.44|0
1650288750000|2022-04-18 13:32:30|258.6|256.2|258.96|256.56|258.96|256.56|258.6|256.2|0
1650288760000|2022-04-18 13:32:40|259.21|256.81|258.84|256.44|259.21|256.81|258.84|256.44|0
1650288770000|2022-04-18 13:32:50|258.6|256.2|253.86|251.46|262.08|259.68|253.86|251.46|0
1650288780000|2022-04-18 13:33:00|254.34|251.94|254.22|251.82|254.34|251.94|254.1|251.7|0
1650288790000|2022-04-18 13:33:10|253.98|251.58|254.46|252.06|254.46|252.06|253.98|251.58|0
1650288800000|2022-04-18 13:33:20|254.1|251.7|254.16|251.76|254.46|252.06|254.1|251.7|0
1650288810000|2022-04-18 13:33:30|254.1|251.7|254.1|251.7|254.22|251.82|254.1|251.7|0
1650288820000|2022-04-18 13:33:40|254.22|251.82|260.67|258.27|260.67|258.27|254.22|251.82|0
1650288830000|2022-04-18 13:33:50|260.55|258.15|260.43|258.03|260.67|258.27|260.43|258.03|0
1650288840000|2022-04-18 13:34:00|260.31|257.91|261.16|258.76|261.16|258.76|260.31|257.91|0
1650288850000|2022-04-18 13:34:10|260.8|258.4|261.4|259|261.4|259|260.8|258.4|0
1650288860000|2022-04-18 13:34:20|261.28|258.88|261.65|259.25|261.65|259.25|261.28|258.88|0
1650288870000|2022-04-18 13:34:30|261.53|259.13|261.4|259|261.53|259.13|261.4|259|0
1650288880000|2022-04-18 13:34:40|260.98|258.58|259.94|257.54|260.98|258.58|259.94|257.54|0
1650288890000|2022-04-18 13:34:50|260.07|257.67|260.31|257.91|260.31|257.91|260.07|257.67|0
1650288900000|2022-04-18 13:35:00|259.7|257.3|260.19|257.79|260.19|257.79|259.58|257.18|0
1650288910000|2022-04-18 13:35:10|260.43|258.03|260.07|257.67|260.43|258.03|260.07|257.67|0
1650288920000|2022-04-18 13:35:20|260.31|257.91|260.61|258.21|260.61|258.21|260.19|257.79|0
1650288930000|2022-04-18 13:35:30|260.55|258.15|261.04|258.64|261.04|258.64|260.55|258.15|0
1650288940000|2022-04-18 13:35:40|260.79|258.39|260.92|258.52|260.92|258.52|260.79|258.39|0
1650288950000|2022-04-18 13:35:50|260.97|258.57|261.4|259|261.4|259|260.97|258.57|0
1650288960000|2022-04-18 13:36:00|261.16|258.76|261.28|258.88|261.4|259|261.04|258.64|0
1650288970000|2022-04-18 13:36:10|261.4|259|261.65|259.25|261.77|259.37|261.4|259|0
1650288980000|2022-04-18 13:36:20|261.77|259.37|261.89|259.49|261.89|259.49|261.77|259.37|0
1650288990000|2022-04-18 13:36:30|262.01|259.61|262.14|259.74|262.26|259.86|262.01|259.61|0
1650289000000|2022-04-18 13:36:40|262.5|260.1|262.19|259.79|262.5|260.1|262.14|259.74|0
1650289010000|2022-04-18 13:36:50|262.01|259.61|262.01|259.61|262.01|259.61|261.77|259.37|0
1650289020000|2022-04-18 13:37:00|262.26|259.86|262.75|260.35|262.87|260.47|262.26|259.86|0
1650289030000|2022-04-18 13:37:10|262.5|260.1|262.13|259.73|262.5|260.1|262.13|259.73|0
1650289040000|2022-04-18 13:37:20|261.89|259.49|261.65|259.25|261.89|259.49|261.52|259.12|0
1650289050000|2022-04-18 13:37:30|261.77|259.37|261.16|258.76|261.77|259.37|261.16|258.76|0
1650289060000|2022-04-18 13:37:40|261.65|259.25|262.62|260.22|262.62|260.22|261.65|259.25|0
1650289070000|2022-04-18 13:37:50|262.5|260.1|262.26|259.86|262.62|260.22|262.26|259.86|0
1650289080000|2022-04-18 13:38:00|262.13|259.73|262.5|260.1|262.5|260.1|262.13|259.73|0
1650289090000|2022-04-18 13:38:10|262.13|259.73|261.93|259.53|263.18|260.78|261.93|259.53|0
1650289100000|2022-04-18 13:38:20|262.48|260.08|262.48|260.08|262.48|260.08|262.11|259.71|0
1650289110000|2022-04-18 13:38:30|262.36|259.96|263.09|260.69|263.09|260.69|262.36|259.96|0
1650289120000|2022-04-18 13:38:40|263.33|260.93|262.72|260.32|263.33|260.93|262.72|260.32|0
1650289130000|2022-04-18 13:38:50|262.48|260.08|262.11|259.71|262.48|260.08|261.99|259.59|0
1650289140000|2022-04-18 13:39:00|261.99|259.59|261.87|259.47|261.99|259.59|261.87|259.47|0
1650289150000|2022-04-18 13:39:10|261.74|259.34|261.5|259.1|261.74|259.34|261.5|259.1|0
1650289160000|2022-04-18 13:39:20|261.62|259.22|262.23|259.83|262.23|259.83|261.62|259.22|0
1650289170000|2022-04-18 13:39:30|262.29|259.89|261.62|259.22|262.29|259.89|261.62|259.22|0
1650289180000|2022-04-18 13:39:40|261.5|259.1|261.26|258.86|261.5|259.1|261.26|258.86|0
1650289190000|2022-04-18 13:39:50|261.01|258.61|261.01|258.61|261.13|258.73|261.01|258.61|0
1650289200000|2022-04-18 13:40:00|260.77|258.37|260.04|257.64|260.77|258.37|259.43|257.03|0
1650289210000|2022-04-18 13:40:10|259.8|257.4|259.67|257.27|259.8|257.4|259.31|256.91|0
1650289220000|2022-04-18 13:40:20|259.92|257.52|260.28|257.88|260.28|257.88|259.92|257.52|0
1650289230000|2022-04-18 13:40:30|260.04|257.64|260.22|257.82|260.28|257.88|260.04|257.64|0
1650289240000|2022-04-18 13:40:40|259.92|257.52|260.04|257.64|260.1|257.7|259.67|257.27|0
1650289250000|2022-04-18 13:40:50|259.67|257.27|259.67|257.27|259.67|257.27|259.55|257.15|0
1650289260000|2022-04-18 13:41:00|259.43|257.03|258.7|256.3|259.43|257.03|258.34|255.94|0
1650289270000|2022-04-18 13:41:10|259.07|256.67|259.19|256.79|259.19|256.79|258.7|256.3|0
1650289280000|2022-04-18 13:41:20|259.43|257.03|259.79|257.39|259.79|257.39|259.31|256.91|0
1650289290000|2022-04-18 13:41:30|259.92|257.52|260.04|257.64|260.04|257.64|259.79|257.39|0
1650289300000|2022-04-18 13:41:40|259.67|257.27|259.67|257.27|259.67|257.27|259.55|257.15|0
1650289310000|2022-04-18 13:41:50|259.92|257.52|260.28|257.88|260.28|257.88|259.92|257.52|0
1650289320000|2022-04-18 13:42:00|260.89|258.49|260.89|258.49|261.01|258.61|260.89|258.49|0
1650289330000|2022-04-18 13:42:10|261.01|258.61|261.13|258.73|261.38|258.98|261.01|258.61|0
1650289340000|2022-04-18 13:42:20|261.19|258.79|260.89|258.49|261.19|258.79|260.89|258.49|0
1650289350000|2022-04-18 13:42:30|261.01|258.61|261.13|258.73|261.13|258.73|261.01|258.61|0
1650289360000|2022-04-18 13:42:40|261.01|258.61|260.16|257.76|261.01|258.61|260.16|257.76|0
1650289370000|2022-04-18 13:42:50|260.04|257.64|260.65|258.25|260.65|258.25|260.04|257.64|0
1650289380000|2022-04-18 13:43:00|260.83|258.43|260.77|258.37|261.13|258.73|260.77|258.37|0
1650289390000|2022-04-18 13:43:10|261.25|258.85|261.5|259.1|261.56|259.16|261.13|258.73|0
1650289400000|2022-04-18 13:43:20|261.38|258.98|261.62|259.22|261.62|259.22|261.38|258.98|0
1650289410000|2022-04-18 13:43:30|261.74|259.34|261.5|259.1|261.86|259.46|261.5|259.1|0
1650289420000|2022-04-18 13:43:40|261.62|259.22|262.9|260.5|262.9|260.5|261.62|259.22|0
1650289430000|2022-04-18 13:43:50|262.72|260.32|263.21|260.81|263.33|260.93|262.72|260.32|0
1650289440000|2022-04-18 13:44:00|262.84|260.44|263.21|260.81|263.21|260.81|262.84|260.44|0
1650289450000|2022-04-18 13:44:10|263.45|261.05|263.82|261.42|263.82|261.42|263.45|261.05|0
1650289460000|2022-04-18 13:44:20|263.94|261.54|264.07|261.67|264.07|261.67|263.94|261.54|0
1650289470000|2022-04-18 13:44:30|264.19|261.79|263.45|261.05|264.19|261.79|263.45|261.05|0
1650289480000|2022-04-18 13:44:40|263.21|260.81|262.35|259.95|263.33|260.93|262.35|259.95|0
1650289490000|2022-04-18 13:44:50|262.11|259.71|261.86|259.46|262.35|259.95|261.86|259.46|0
1650289500000|2022-04-18 13:45:00|262.35|259.95|261.56|259.16|262.35|259.95|261.13|258.73|0
1650289510000|2022-04-18 13:45:10|261.62|259.22|261.01|258.61|261.62|259.22|260.77|258.37|0
1650289520000|2022-04-18 13:45:20|260.89|258.49|261.62|259.22|261.62|259.22|260.89|258.49|0
1650289530000|2022-04-18 13:45:30|261.01|258.61|260.89|258.49|261.01|258.61|260.46|258.06|0
1650289540000|2022-04-18 13:45:40|261.25|258.85|261.01|258.61|261.25|258.85|261.01|258.61|0
1650289550000|2022-04-18 13:45:50|261.5|259.1|261.5|259.1|261.5|259.1|261.13|258.73|0
1650289560000|2022-04-18 13:46:00|261.25|258.85|261.99|259.59|261.99|259.59|261.25|258.85|0
1650289570000|2022-04-18 13:46:10|260.95|258.55|260.95|258.55|260.95|258.55|260.28|257.88|0
1650289580000|2022-04-18 13:46:20|260.82|258.42|260.52|258.12|260.82|258.42|260.52|258.12|0
1650289590000|2022-04-18 13:46:30|260.4|258|260.52|258.12|260.64|258.24|260.4|258|0
1650289600000|2022-04-18 13:46:40|260.28|257.88|259.85|257.45|260.28|257.88|259.85|257.45|0
1650289610000|2022-04-18 13:46:50|260.16|257.76|259.79|257.39|260.28|257.88|259.79|257.39|0
1650289620000|2022-04-18 13:47:00|259.67|257.27|259.49|257.09|259.79|257.39|259.31|256.91|0
1650289630000|2022-04-18 13:47:10|259.91|257.51|260.64|258.24|260.64|258.24|259.91|257.51|0
1650289640000|2022-04-18 13:47:20|260.89|258.49|259.91|257.51|260.89|258.49|259.91|257.51|0
1650289650000|2022-04-18 13:47:30|259.67|257.27|259.91|257.51|259.91|257.51|259.43|257.03|0
1650289660000|2022-04-18 13:47:40|259.79|257.39|260.52|258.12|260.52|258.12|259.79|257.39|0
1650289670000|2022-04-18 13:47:50|260.28|257.88|260.64|258.24|260.64|258.24|260.09|257.69|0
1650289680000|2022-04-18 13:48:00|261.13|258.73|261.01|258.61|261.25|258.85|260.89|258.49|0
1650289690000|2022-04-18 13:48:10|261.25|258.85|261.01|258.61|261.25|258.85|261.01|258.61|0
1650289700000|2022-04-18 13:48:20|261.13|258.73|261.37|258.97|261.37|258.97|261.13|258.73|0
1650289710000|2022-04-18 13:48:30|260.95|258.55|260.89|258.49|261.19|258.79|260.82|258.42|0
1650289720000|2022-04-18 13:48:40|261.5|259.1|261.62|259.22|261.62|259.22|261.31|258.91|0
1650289730000|2022-04-18 13:48:50|261.98|259.58|261.86|259.46|261.98|259.58|261.86|259.46|0
1650289740000|2022-04-18 13:49:00|261.5|259.1|261.62|259.22|261.74|259.34|261.5|259.1|0
1650289750000|2022-04-18 13:49:10|261.86|259.46|261.55|259.15|261.86|259.46|261.37|258.97|0
1650289760000|2022-04-18 13:49:20|261.62|259.22|261.86|259.46|261.86|259.46|261.5|259.1|0
1650289770000|2022-04-18 13:49:30|261.62|259.22|261.5|259.1|261.62|259.22|261.37|258.97|0
1650289780000|2022-04-18 13:49:40|261.98|259.58|261.62|259.22|262.11|259.71|261.62|259.22|0
1650289790000|2022-04-18 13:49:50|261.5|259.1|261.37|258.97|261.5|259.1|261.13|258.73|0
1650289800000|2022-04-18 13:50:00|261.86|259.46|261.8|259.4|261.98|259.58|261.74|259.34|0
1650289810000|2022-04-18 13:50:10|261.98|259.58|261.86|259.46|261.98|259.58|261.68|259.28|0
1650289820000|2022-04-18 13:50:20|261.98|259.58|261.5|259.1|261.98|259.58|261.5|259.1|0
1650289830000|2022-04-18 13:50:30|261.25|258.85|260.64|258.24|261.25|258.85|260.52|258.12|0
1650289840000|2022-04-18 13:50:40|260.89|258.49|260.82|258.42|260.89|258.49|260.76|258.36|0
1650289850000|2022-04-18 13:50:50|260.52|258.12|260.64|258.24|260.76|258.36|260.52|258.12|0
1650289860000|2022-04-18 13:51:00|260.16|257.76|258.94|256.54|260.16|257.76|258.94|256.54|0
1650289870000|2022-04-18 13:51:10|259.67|257.27|259.55|257.15|259.67|257.27|259.18|256.78|0
1650289880000|2022-04-18 13:51:20|259.3|256.9|258.94|256.54|259.43|257.03|258.94|256.54|0
1650289890000|2022-04-18 13:51:30|259.3|256.9|260.03|257.63|260.03|257.63|259.3|256.9|0
1650289900000|2022-04-18 13:51:40|260.15|257.75|260.28|257.88|260.4|258|260.15|257.75|0
1650289910000|2022-04-18 13:51:50|260.4|258|260.28|257.88|260.4|258|260.28|257.88|0
1650289920000|2022-04-18 13:52:00|259.67|257.27|259.55|257.15|259.91|257.51|259.55|257.15|0
1650289930000|2022-04-18 13:52:10|259.43|257.03|259.18|256.78|259.43|257.03|259.06|256.66|0
1650289940000|2022-04-18 13:52:20|258.7|256.3|259.06|256.66|259.18|256.78|258.7|256.3|0
1650289950000|2022-04-18 13:52:30|258.7|256.3|258.58|256.18|258.88|256.48|258.58|256.18|0
1650289960000|2022-04-18 13:52:40|258.7|256.3|258.82|256.42|258.82|256.42|258.46|256.06|0
1650289970000|2022-04-18 13:52:50|258.58|256.18|258.33|255.93|258.58|256.18|258.33|255.93|0
1650289980000|2022-04-18 13:53:00|257.73|255.33|257.61|255.21|257.73|255.33|257.49|255.09|0
1650289990000|2022-04-18 13:53:10|257.37|254.97|256.76|254.36|257.37|254.97|256.76|254.36|0
1650290000000|2022-04-18 13:53:20|256.88|254.48|256.52|254.12|256.88|254.48|256.52|254.12|0
1650290010000|2022-04-18 13:53:30|256.4|254|255.92|253.52|256.4|254|255.92|253.52|0
1650290020000|2022-04-18 13:53:40|255.8|253.4|256.04|253.64|256.04|253.64|255.8|253.4|0
1650290030000|2022-04-18 13:53:50|256.16|253.76|256.64|254.24|256.64|254.24|256.16|253.76|0
1650290040000|2022-04-18 13:54:00|256.88|254.48|256.64|254.24|257|254.6|256.64|254.24|0
1650290050000|2022-04-18 13:54:10|256.52|254.12|256.04|253.64|256.52|254.12|256.04|253.64|0
1650290060000|2022-04-18 13:54:20|256.16|253.76|255.92|253.52|256.16|253.76|255.92|253.52|0
1650290070000|2022-04-18 13:54:30|255.8|253.4|256.64|254.24|256.64|254.24|255.8|253.4|0
1650290080000|2022-04-18 13:54:40|256.76|254.36|256.4|254|256.76|254.36|256.4|254|0
1650290090000|2022-04-18 13:54:50|256.52|254.12|256.88|254.48|256.88|254.48|256.52|254.12|0
1650290100000|2022-04-18 13:55:00|256.76|254.36|256.04|253.64|256.76|254.36|256.04|253.64|0
1650290110000|2022-04-18 13:55:10|255.8|253.4|255.56|253.16|255.92|253.52|255.44|253.04|0
1650290120000|2022-04-18 13:55:20|256.04|253.64|256.16|253.76|256.4|254|256.04|253.64|0
1650290130000|2022-04-18 13:55:30|255.56|253.16|255.44|253.04|255.92|253.52|255.44|253.04|0
1650290140000|2022-04-18 13:55:40|255.56|253.16|254.95|252.55|255.56|253.16|254.95|252.55|0
1650290150000|2022-04-18 13:55:50|254.83|252.43|254.95|252.55|255.07|252.67|254.83|252.43|0
1650290160000|2022-04-18 13:56:00|255.19|252.79|255.68|253.28|255.68|253.28|255.19|252.79|0
1650290170000|2022-04-18 13:56:10|255.44|253.04|255.8|253.4|255.8|253.4|255.44|253.04|0
1650290180000|2022-04-18 13:56:20|255.56|253.16|255.44|253.04|255.56|253.16|255.31|252.91|0
1650290190000|2022-04-18 13:56:30|255.31|252.91|255.44|253.04|255.44|253.04|255.31|252.91|0
1650290200000|2022-04-18 13:56:40|255.56|253.16|255.44|253.04|255.56|253.16|255.44|253.04|0
1650290210000|2022-04-18 13:56:50|255.07|252.67|255.56|253.16|255.56|253.16|255.07|252.67|0
1650290220000|2022-04-18 13:57:00|256.09|253.69|256.28|253.88|256.28|253.88|255.97|253.57|0
1650290230000|2022-04-18 13:57:10|256.4|254|256.46|254.06|256.64|254.24|256.4|254|0
1650290240000|2022-04-18 13:57:20|256.16|253.76|256.52|254.12|256.52|254.12|256.16|253.76|0
1650290250000|2022-04-18 13:57:30|255.92|253.52|256.28|253.88|256.28|253.88|255.92|253.52|0
1650290260000|2022-04-18 13:57:40|256.04|253.64|256.28|253.88|256.52|254.12|256.04|253.64|0
1650290270000|2022-04-18 13:57:50|256.16|253.76|256.16|253.76|256.28|253.88|256.16|253.76|0
1650290280000|2022-04-18 13:58:00|256.04|253.64|255.97|253.57|256.28|253.88|255.97|253.57|0
1650290290000|2022-04-18 13:58:10|255.92|253.52|256.28|253.88|256.28|253.88|255.92|253.52|0
1650290300000|2022-04-18 13:58:20|255.92|253.52|256.04|253.64|256.04|253.64|255.92|253.52|0
1650290310000|2022-04-18 13:58:30|255.92|253.52|256.16|253.76|256.28|253.88|255.85|253.45|0
1650290320000|2022-04-18 13:58:40|255.8|253.4|255.43|253.03|255.8|253.4|255.43|253.03|0
1650290330000|2022-04-18 13:58:50|255.55|253.15|255.55|253.15|255.55|253.15|255.55|253.15|0
1650290340000|2022-04-18 13:59:00|255.31|252.91|255.43|253.03|255.43|253.03|255.31|252.91|0
1650290350000|2022-04-18 13:59:10|255.01|252.61|255.19|252.79|255.19|252.79|255.01|252.61|0
1650290360000|2022-04-18 13:59:20|255.07|252.67|255.07|252.67|255.31|252.91|255.07|252.67|0
1650290370000|2022-04-18 13:59:30|255.19|252.79|255.43|253.03|255.43|253.03|255.07|252.67|0
1650290380000|2022-04-18 13:59:40|255.61|253.21|255.67|253.27|255.67|253.27|255.61|253.21|0
1650290390000|2022-04-18 13:59:50|255.92|253.52|256.09|253.69|256.09|253.69|255.92|253.52|0
1650290400000|2022-04-18 14:00:00|255.67|253.27|255.07|252.67|255.67|253.27|255.07|252.67|0
1650290410000|2022-04-18 14:00:10|255.19|252.79|254.83|252.43|255.19|252.79|254.71|252.31|0
1650290420000|2022-04-18 14:00:20|254.35|251.95|253.51|251.11|254.35|251.95|253.03|250.63|0
1650290430000|2022-04-18 14:00:30|253.75|251.35|253.51|251.11|253.87|251.47|253.39|250.99|0
1650290440000|2022-04-18 14:00:40|253.75|251.35|254.11|251.71|254.11|251.71|253.75|251.35|0
1650290450000|2022-04-18 14:00:50|253.87|251.47|253.63|251.23|253.99|251.59|253.63|251.23|0
1650290460000|2022-04-18 14:01:00|253.51|251.11|254.11|251.71|254.11|251.71|253.51|251.11|0
1650290470000|2022-04-18 14:01:10|253.99|251.59|255.55|253.15|255.55|253.15|253.99|251.59|0
1650290480000|2022-04-18 14:01:20|255.91|253.51|256.16|253.76|256.28|253.88|255.91|253.51|0
1650290490000|2022-04-18 14:01:30|256.04|253.64|256.28|253.88|256.52|254.12|256.04|253.64|0
1650290500000|2022-04-18 14:01:40|256.52|254.12|257.24|254.84|257.24|254.84|256.52|254.12|0
1650290510000|2022-04-18 14:01:50|257.12|254.72|257|254.6|257.12|254.72|257|254.6|0
1650290520000|2022-04-18 14:02:00|256.76|254.36|257.24|254.84|257.36|254.96|256.76|254.36|0
1650290530000|2022-04-18 14:02:10|257.48|255.08|258.33|255.93|258.33|255.93|257.48|255.08|0
1650290540000|2022-04-18 14:02:20|258.57|256.17|258.57|256.17|258.57|256.17|258.45|256.05|0
1650290550000|2022-04-18 14:02:30|257.85|255.45|257.12|254.72|257.85|255.45|257.12|254.72|0
1650290560000|2022-04-18 14:02:40|257.36|254.96|257.36|254.96|257.48|255.08|257.3|254.9|0
1650290570000|2022-04-18 14:02:50|257.6|255.2|257.12|254.72|257.6|255.2|257.12|254.72|0
1650290580000|2022-04-18 14:03:00|256.88|254.48|256.76|254.36|257.12|254.72|256.76|254.36|0
1650290590000|2022-04-18 14:03:10|256.64|254.24|256.4|254|256.76|254.36|256.4|254|0
1650290600000|2022-04-18 14:03:20|256.52|254.12|256.64|254.24|256.64|254.24|256.4|254|0
1650290610000|2022-04-18 14:03:30|256.69|254.29|257.48|255.08|257.48|255.08|256.69|254.29|0
1650290620000|2022-04-18 14:03:40|257.54|255.14|257.48|255.08|257.72|255.32|257.48|255.08|0
1650290630000|2022-04-18 14:03:50|257.24|254.84|257.72|255.32|257.72|255.32|257.24|254.84|0
1650290640000|2022-04-18 14:04:00|257.6|255.2|257.9|255.5|258.09|255.69|257.6|255.2|0
1650290650000|2022-04-18 14:04:10|258.21|255.81|258.69|256.29|258.69|256.29|258.21|255.81|0
1650290660000|2022-04-18 14:04:20|258.33|255.93|258.33|255.93|258.45|256.05|258.33|255.93|0
1650290670000|2022-04-18 14:04:30|257.84|255.44|257.66|255.26|257.84|255.44|257.6|255.2|0
1650290680000|2022-04-18 14:04:40|258.09|255.69|257.97|255.57|258.21|255.81|257.97|255.57|0
1650290690000|2022-04-18 14:04:50|257.84|255.44|257.97|255.57|258.09|255.69|257.72|255.32|0
1650290700000|2022-04-18 14:05:00|258.21|255.81|258.09|255.69|258.45|256.05|258.09|255.69|0
1650290710000|2022-04-18 14:05:10|257.72|255.32|257.72|255.32|257.97|255.57|257.72|255.32|0
1650290720000|2022-04-18 14:05:20|257.84|255.44|257.48|255.08|258.21|255.81|257.48|255.08|0
1650290730000|2022-04-18 14:05:30|257.36|254.96|257.36|254.96|257.36|254.96|257.36|254.96|0
1650290740000|2022-04-18 14:05:40|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1650290750000|2022-04-18 14:05:50|257|254.6|257.24|254.84|257.24|254.84|257|254.6|0
1650290760000|2022-04-18 14:06:00|256.76|254.36|256.39|253.99|256.76|254.36|256.39|253.99|0
1650290770000|2022-04-18 14:06:10|256.27|253.87|256.27|253.87|256.39|253.99|256.21|253.81|0
1650290780000|2022-04-18 14:06:20|256.64|254.24|256.15|253.75|256.64|254.24|256.15|253.75|0
1650290790000|2022-04-18 14:06:30|256.03|253.63|256.27|253.87|256.27|253.87|256.03|253.63|0
1650290800000|2022-04-18 14:06:40|256.39|253.99|257.12|254.72|257.12|254.72|256.39|253.99|0
1650290810000|2022-04-18 14:06:50|257|254.6|256.81|254.41|257.12|254.72|256.81|254.41|0
1650290820000|2022-04-18 14:07:00|257.24|254.84|257.96|255.56|257.96|255.56|257.24|254.84|0
1650290830000|2022-04-18 14:07:10|257.72|255.32|257.36|254.96|257.72|255.32|257.36|254.96|0
1650290840000|2022-04-18 14:07:20|257.24|254.84|257.36|254.96|257.36|254.96|257.24|254.84|0
1650290850000|2022-04-18 14:07:30|256.88|254.48|256.64|254.24|256.88|254.48|256.57|254.17|0
1650290860000|2022-04-18 14:07:40|256.76|254.36|256.45|254.05|256.76|254.36|256.39|253.99|0
1650290870000|2022-04-18 14:07:50|256.51|254.11|256.51|254.11|256.64|254.24|256.51|254.11|0
1650290880000|2022-04-18 14:08:00|256.15|253.75|256.39|253.99|256.45|254.05|256.15|253.75|0
1650290890000|2022-04-18 14:08:10|256.57|254.17|256.63|254.23|256.64|254.24|256.57|254.17|0
1650290900000|2022-04-18 14:08:20|256.76|254.36|256.51|254.11|256.76|254.36|256.51|254.11|0
1650290910000|2022-04-18 14:08:30|256.63|254.23|256.63|254.23|256.88|254.48|256.63|254.23|0
1650290920000|2022-04-18 14:08:40|256.76|254.36|256.63|254.23|256.88|254.48|256.51|254.11|0
1650290930000|2022-04-18 14:08:50|256.39|253.99|256.63|254.23|256.63|254.23|256.39|253.99|0
1650290940000|2022-04-18 14:09:00|256.39|253.99|255.67|253.27|256.39|253.99|255.67|253.27|0
1650290950000|2022-04-18 14:09:10|255.55|253.15|255.31|252.91|255.55|253.15|255.31|252.91|0
1650290960000|2022-04-18 14:09:20|255.43|253.03|253.89|251.49|255.67|253.27|253.89|251.49|0
1650290970000|2022-04-18 14:09:30|253.77|251.37|256.14|253.74|256.14|253.74|253.77|251.37|0
1650290980000|2022-04-18 14:09:40|255.54|253.14|255.02|252.62|255.54|253.14|255.02|252.62|0
1650290990000|2022-04-18 14:09:50|255.14|252.74|254.37|251.97|255.14|252.74|254.37|251.97|0
1650291000000|2022-04-18 14:10:00|254.13|251.73|254.49|252.09|254.61|252.21|254.13|251.73|0
1650291010000|2022-04-18 14:10:10|254.13|251.73|254.49|252.09|254.49|252.09|253.89|251.49|0
1650291020000|2022-04-18 14:10:20|254.61|252.21|254.85|252.45|254.85|252.45|254.37|251.97|0
1650291030000|2022-04-18 14:10:30|254.97|252.57|255.03|252.63|255.03|252.63|254.85|252.45|0
1650291040000|2022-04-18 14:10:40|255.09|252.69|254.01|251.61|255.09|252.69|254.01|251.61|0
1650291050000|2022-04-18 14:10:50|254.13|251.73|254.61|252.21|254.61|252.21|254.13|251.73|0
1650291060000|2022-04-18 14:11:00|254.73|252.33|254.13|251.73|254.79|252.39|254.13|251.73|0
1650291070000|2022-04-18 14:11:10|254.25|251.85|254.37|251.97|254.37|251.97|254.25|251.85|0
1650291080000|2022-04-18 14:11:20|254.61|252.21|254.85|252.45|254.85|252.45|254.61|252.21|0
1650291090000|2022-04-18 14:11:30|255.33|252.93|255.69|253.29|255.69|253.29|255.09|252.69|0
1650291100000|2022-04-18 14:11:40|255.99|253.59|256.05|253.65|256.29|253.89|255.93|253.53|0
1650291110000|2022-04-18 14:11:50|256.11|253.71|256.17|253.77|256.17|253.77|256.05|253.65|0
1650291120000|2022-04-18 14:12:00|256.29|253.89|256.53|254.13|256.53|254.13|256.29|253.89|0
1650291130000|2022-04-18 14:12:10|256.77|254.37|257.56|255.16|257.86|255.46|256.77|254.37|0
1650291140000|2022-04-18 14:12:20|257.86|255.46|258.1|255.7|258.1|255.7|257.68|255.28|0
1650291150000|2022-04-18 14:12:30|258.22|255.82|258.34|255.94|258.34|255.94|257.98|255.58|0
1650291160000|2022-04-18 14:12:40|258.1|255.7|257.98|255.58|258.22|255.82|257.98|255.58|0
1650291170000|2022-04-18 14:12:50|257.86|255.46|257.98|255.58|258.47|256.07|257.86|255.46|0
1650291180000|2022-04-18 14:13:00|258.47|256.07|258.89|256.49|258.89|256.49|258.47|256.07|0
1650291190000|2022-04-18 14:13:10|258.95|256.55|259.31|256.91|259.43|257.03|258.95|256.55|0
1650291200000|2022-04-18 14:13:20|259.07|256.67|259.07|256.67|259.31|256.91|259.07|256.67|0
1650291210000|2022-04-18 14:13:30|258.95|256.55|258.95|256.55|258.95|256.55|258.83|256.43|0
1650291220000|2022-04-18 14:13:40|258.83|256.43|258.83|256.43|258.95|256.55|258.83|256.43|0
1650291230000|2022-04-18 14:13:50|259.07|256.67|258.95|256.55|259.31|256.91|258.95|256.55|0
1650291240000|2022-04-18 14:14:00|259.07|256.67|258.46|256.06|259.07|256.67|258.46|256.06|0
1650291250000|2022-04-18 14:14:10|258.4|256|258.59|256.19|258.83|256.43|258.4|256|0
1650291260000|2022-04-18 14:14:20|258.95|256.55|259.07|256.67|259.07|256.67|258.95|256.55|0
1650291270000|2022-04-18 14:14:30|258.95|256.55|258.71|256.31|258.95|256.55|258.71|256.31|0
1650291280000|2022-04-18 14:14:40|258.46|256.06|258.46|256.06|258.46|256.06|258.46|256.06|0
1650291290000|2022-04-18 14:14:50|258.59|256.19|258.95|256.55|258.95|256.55|258.59|256.19|0
1650291300000|2022-04-18 14:15:00|258.83|256.43|259.07|256.67|259.07|256.67|258.71|256.31|0
1650291310000|2022-04-18 14:15:10|258.95|256.55|258.64|256.24|258.95|256.55|258.64|256.24|0
1650291320000|2022-04-18 14:15:20|258.71|256.31|258.46|256.06|258.71|256.31|258.46|256.06|0
1650291330000|2022-04-18 14:15:30|258.1|255.7|257.86|255.46|258.1|255.7|257.86|255.46|0
1650291340000|2022-04-18 14:15:40|257.98|255.58|258.59|256.19|258.59|256.19|257.98|255.58|0
1650291350000|2022-04-18 14:15:50|258.71|256.31|258.95|256.55|258.95|256.55|258.71|256.31|0
1650291360000|2022-04-18 14:16:00|259.07|256.67|258.71|256.31|259.07|256.67|258.34|255.94|0
1650291370000|2022-04-18 14:16:10|258.95|256.55|259.19|256.79|259.19|256.79|258.95|256.55|0
1650291380000|2022-04-18 14:16:20|258.46|256.06|258.34|255.94|258.46|256.06|258.22|255.82|0
1650291390000|2022-04-18 14:16:30|258.22|255.82|258.83|256.43|258.83|256.43|258.22|255.82|0
1650291400000|2022-04-18 14:16:40|259.07|256.67|259.31|256.91|259.31|256.91|259.07|256.67|0
1650291410000|2022-04-18 14:16:50|259.92|257.52|259.68|257.28|259.92|257.52|259.68|257.28|0
1650291420000|2022-04-18 14:17:00|259.19|256.79|259.07|256.67|259.31|256.91|259.07|256.67|0
1650291430000|2022-04-18 14:17:10|259.31|256.91|259.92|257.52|259.92|257.52|259.31|256.91|0
1650291440000|2022-04-18 14:17:20|259.68|257.28|259.19|256.79|259.68|257.28|259.07|256.67|0
1650291450000|2022-04-18 14:17:30|259.37|256.97|259.55|257.15|259.55|257.15|259.31|256.91|0
1650291460000|2022-04-18 14:17:40|259.31|256.91|259.43|257.03|259.43|257.03|259.07|256.67|0
1650291470000|2022-04-18 14:17:50|259.31|256.91|258.83|256.43|259.31|256.91|258.83|256.43|0
1650291480000|2022-04-18 14:18:00|258.71|256.31|258.34|255.94|258.71|256.31|258.22|255.82|0
1650291490000|2022-04-18 14:18:10|258.46|256.06|258.58|256.18|258.71|256.31|258.46|256.06|0
1650291500000|2022-04-18 14:18:20|258.95|256.55|259.19|256.79|259.19|256.79|258.95|256.55|0
1650291510000|2022-04-18 14:18:30|258.95|256.55|259.07|256.67|259.19|256.79|258.95|256.55|0
1650291520000|2022-04-18 14:18:40|259.31|256.91|259.19|256.79|259.31|256.91|259.07|256.67|0
1650291530000|2022-04-18 14:18:50|258.95|256.55|259.07|256.67|259.07|256.67|258.83|256.43|0
1650291540000|2022-04-18 14:19:00|258.95|256.55|258.71|256.31|259.07|256.67|258.71|256.31|0
1650291550000|2022-04-18 14:19:10|259.07|256.67|259.07|256.67|259.07|256.67|258.95|256.55|0
1650291560000|2022-04-18 14:19:20|259.43|257.03|259.49|257.09|259.49|257.09|259.43|257.03|0
1650291570000|2022-04-18 14:19:30|259.8|257.4|259.55|257.15|259.8|257.4|259.31|256.91|0
1650291580000|2022-04-18 14:19:40|259.31|256.91|259.43|257.03|259.43|257.03|259.19|256.79|0
1650291590000|2022-04-18 14:19:50|259.19|256.79|259.55|257.15|259.55|257.15|259.19|256.79|0
1650291600000|2022-04-18 14:20:00|259.67|257.27|259.73|257.33|260.04|257.64|259.67|257.27|0
1650291610000|2022-04-18 14:20:10|259.85|257.45|259.92|257.52|260.04|257.64|259.85|257.45|0
1650291620000|2022-04-18 14:20:20|259.8|257.4|259.55|257.15|259.8|257.4|259.55|257.15|0
1650291630000|2022-04-18 14:20:30|259.43|257.03|259.8|257.4|259.8|257.4|259.31|256.91|0
1650291640000|2022-04-18 14:20:40|259.43|257.03|259.55|257.15|259.55|257.15|259.43|257.03|0
1650291650000|2022-04-18 14:20:50|259.49|257.09|259.55|257.15|259.55|257.15|259.49|257.09|0
1650291660000|2022-04-18 14:21:00|259.85|257.45|259.49|257.09|259.85|257.45|259.49|257.09|0
1650291670000|2022-04-18 14:21:10|259.43|257.03|259.92|257.52|259.92|257.52|259.43|257.03|0
1650291680000|2022-04-18 14:21:20|259.98|257.58|259.92|257.52|260.04|257.64|259.8|257.4|0
1650291690000|2022-04-18 14:21:30|259.8|257.4|260.28|257.88|260.4|258|259.8|257.4|0
1650291700000|2022-04-18 14:21:40|259.92|257.52|259.31|256.91|259.92|257.52|259.31|256.91|0
1650291710000|2022-04-18 14:21:50|259.19|256.79|259.43|257.03|259.43|257.03|259.19|256.79|0
1650291720000|2022-04-18 14:22:00|259.55|257.15|259.8|257.4|259.8|257.4|259.55|257.15|0
1650291730000|2022-04-18 14:22:10|260.16|257.76|261.01|258.61|261.01|258.61|260.16|257.76|0
1650291740000|2022-04-18 14:22:20|260.77|258.37|260.89|258.49|260.89|258.49|260.65|258.25|0
1650291750000|2022-04-18 14:22:30|260.65|258.25|260.89|258.49|261.01|258.61|260.65|258.25|0
1650291760000|2022-04-18 14:22:40|261.01|258.61|261.01|258.61|261.01|258.61|260.89|258.49|0
1650291770000|2022-04-18 14:22:50|260.89|258.49|261.13|258.73|261.13|258.73|260.89|258.49|0
1650291780000|2022-04-18 14:23:00|260.95|258.55|261.13|258.73|261.38|258.98|260.95|258.55|0
1650291790000|2022-04-18 14:23:10|261.01|258.61|261.13|258.73|261.25|258.85|261.01|258.61|0
1650291800000|2022-04-18 14:23:20|261.25|258.85|261.5|259.1|261.5|259.1|261.13|258.73|0
1650291810000|2022-04-18 14:23:30|261.25|258.85|261.38|258.98|261.38|258.98|261.25|258.85|0
1650291820000|2022-04-18 14:23:40|261.25|258.85|261.38|258.98|261.38|258.98|261.25|258.85|0
1650291830000|2022-04-18 14:23:50|261.43|259.03|261.5|259.1|261.62|259.22|261.43|259.03|0
1650291840000|2022-04-18 14:24:00|261.62|259.22|262.72|260.32|262.72|260.32|261.62|259.22|0
1650291850000|2022-04-18 14:24:10|262.84|260.44|263.45|261.05|263.45|261.05|262.84|260.44|0
1650291860000|2022-04-18 14:24:20|263.21|260.81|263.63|261.23|263.63|261.23|263.21|260.81|0
1650291870000|2022-04-18 14:24:30|263.7|261.3|264.19|261.79|264.19|261.79|263.7|261.3|0
1650291880000|2022-04-18 14:24:40|264.06|261.66|263.82|261.42|264.06|261.66|263.82|261.42|0
1650291890000|2022-04-18 14:24:50|263.7|261.3|263.94|261.54|264.19|261.79|263.7|261.3|0
1650291900000|2022-04-18 14:25:00|264.06|261.66|264.31|261.91|264.55|262.15|264.06|261.66|0
1650291910000|2022-04-18 14:25:10|264.55|262.15|264.55|262.15|264.55|262.15|264.31|261.91|0
1650291920000|2022-04-18 14:25:20|264.31|261.91|264.19|261.79|264.31|261.91|263.94|261.54|0
1650291930000|2022-04-18 14:25:30|264.31|261.91|264.55|262.15|264.55|262.15|264.31|261.91|0
1650291940000|2022-04-18 14:25:40|264.8|262.4|264.31|261.91|264.8|262.4|264.31|261.91|0
1650291950000|2022-04-18 14:25:50|264.06|261.66|264.31|261.91|264.31|261.91|264.06|261.66|0
1650291960000|2022-04-18 14:26:00|264.55|262.15|264.06|261.66|264.68|262.28|263.94|261.54|0
1650291970000|2022-04-18 14:26:10|263.94|261.54|263.94|261.54|264.19|261.79|263.94|261.54|0
1650291980000|2022-04-18 14:26:20|263.82|261.42|263.7|261.3|263.82|261.42|263.57|261.17|0
1650291990000|2022-04-18 14:26:30|263.57|261.17|263.57|261.17|263.7|261.3|263.57|261.17|0
1650292000000|2022-04-18 14:26:40|263.7|261.3|263.7|261.3|263.82|261.42|263.57|261.17|0
1650292010000|2022-04-18 14:26:50|263.57|261.17|263.33|260.93|263.57|261.17|263.33|260.93|0
1650292020000|2022-04-18 14:27:00|262.96|260.56|262.72|260.32|262.96|260.56|262.72|260.32|0
1650292030000|2022-04-18 14:27:10|262.84|260.44|262.47|260.07|262.84|260.44|262.47|260.07|0
1650292040000|2022-04-18 14:27:20|262.23|259.83|261.98|259.58|262.23|259.83|261.98|259.58|0
1650292050000|2022-04-18 14:27:30|261.37|258.97|261.74|259.34|261.74|259.34|261.37|258.97|0
1650292060000|2022-04-18 14:27:40|261.5|259.1|261.5|259.1|261.62|259.22|261.5|259.1|0
1650292070000|2022-04-18 14:27:50|261.62|259.22|261.86|259.46|261.86|259.46|261.5|259.1|0
1650292080000|2022-04-18 14:28:00|261.74|259.34|261.86|259.46|261.86|259.46|261.74|259.34|0
1650292090000|2022-04-18 14:28:10|261.5|259.1|261.31|258.91|261.5|259.1|261.13|258.73|0
1650292100000|2022-04-18 14:28:20|261.13|258.73|261.25|258.85|261.5|259.1|261.13|258.73|0
1650292110000|2022-04-18 14:28:30|261.13|258.73|261.07|258.67|261.25|258.85|261.07|258.67|0
1650292120000|2022-04-18 14:28:40|261.01|258.61|260.89|258.49|261.01|258.61|260.89|258.49|0
1650292130000|2022-04-18 14:28:50|261.01|258.61|261.25|258.85|261.25|258.85|260.89|258.49|0
1650292140000|2022-04-18 14:29:00|261.31|258.91|261.37|258.97|261.5|259.1|261.01|258.61|0
1650292150000|2022-04-18 14:29:10|261.13|258.73|261.25|258.85|261.25|258.85|261.07|258.67|0
1650292160000|2022-04-18 14:29:20|261.5|259.1|261.5|259.1|261.62|259.22|261.5|259.1|0
1650292170000|2022-04-18 14:29:30|261.37|258.97|261.01|258.61|261.37|258.97|261.01|258.61|0
1650292180000|2022-04-18 14:29:40|260.94|258.54|260.89|258.49|260.94|258.54|260.89|258.49|0
1650292190000|2022-04-18 14:29:50|260.76|258.36|260.76|258.36|260.89|258.49|260.76|258.36|0
1650292200000|2022-04-18 14:30:00|261.37|258.97|261.31|258.91|261.62|259.22|261.31|258.91|0
1650292210000|2022-04-18 14:30:10|261.13|258.73|261.49|259.09|261.49|259.09|261.01|258.61|0
1650292220000|2022-04-18 14:30:20|261.37|258.97|261.49|259.09|261.62|259.22|261.37|258.97|0
1650292230000|2022-04-18 14:30:30|261.62|259.22|261.98|259.58|261.98|259.58|261.62|259.22|0
1650292240000|2022-04-18 14:30:40|261.62|259.22|261.49|259.09|261.62|259.22|261.49|259.09|0
1650292250000|2022-04-18 14:30:50|261.55|259.15|261.25|258.85|261.55|259.15|261.25|258.85|0
1650292260000|2022-04-18 14:31:00|261.19|258.79|261.25|258.85|261.49|259.09|261.19|258.79|0
1650292270000|2022-04-18 14:31:10|261.01|258.61|261.13|258.73|261.49|259.09|261.01|258.61|0
1650292280000|2022-04-18 14:31:20|261.37|258.97|261.62|259.22|261.62|259.22|261.37|258.97|0
1650292290000|2022-04-18 14:31:30|261.74|259.34|261.98|259.58|261.98|259.58|261.74|259.34|0
1650292300000|2022-04-18 14:31:40|261.62|259.22|261.67|259.27|261.86|259.46|261.62|259.22|0
1650292310000|2022-04-18 14:31:50|261.74|259.34|261.62|259.22|261.74|259.34|261.49|259.09|0
1650292320000|2022-04-18 14:32:00|261.74|259.34|261.62|259.22|261.74|259.34|261.62|259.22|0
1650292330000|2022-04-18 14:32:10|261.74|259.34|261.98|259.58|261.98|259.58|261.62|259.22|0
1650292340000|2022-04-18 14:32:20|261.74|259.34|261.25|258.85|261.74|259.34|261.25|258.85|0
1650292350000|2022-04-18 14:32:30|261.49|259.09|261.74|259.34|261.74|259.34|261.49|259.09|0
1650292360000|2022-04-18 14:32:40|261.86|259.46|261.98|259.58|262.1|259.7|261.86|259.46|0
1650292370000|2022-04-18 14:32:50|262.1|259.7|261.74|259.34|262.1|259.7|261.74|259.34|0
1650292380000|2022-04-18 14:33:00|261.37|258.97|261.25|258.85|261.43|259.03|261.25|258.85|0
1650292390000|2022-04-18 14:33:10|261.74|259.34|261.86|259.46|261.86|259.46|261.74|259.34|0
1650292400000|2022-04-18 14:33:20|261.62|259.22|261.74|259.34|261.74|259.34|261.62|259.22|0
1650292410000|2022-04-18 14:33:30|261.86|259.46|261.62|259.22|261.86|259.46|261.62|259.22|0
1650292420000|2022-04-18 14:33:40|261.74|259.34|261.98|259.58|261.98|259.58|261.74|259.34|0
1650292430000|2022-04-18 14:33:50|261.86|259.46|261.74|259.34|261.86|259.46|261.62|259.22|0
1650292440000|2022-04-18 14:34:00|261.86|259.46|261.86|259.46|261.86|259.46|261.62|259.22|0
1650292450000|2022-04-18 14:34:10|261.74|259.34|261.86|259.46|261.86|259.46|261.74|259.34|0
1650292460000|2022-04-18 14:34:20|261.74|259.34|262.22|259.82|262.22|259.82|261.74|259.34|0
1650292470000|2022-04-18 14:34:30|262.59|260.19|262.59|260.19|262.59|260.19|262.35|259.95|0
1650292480000|2022-04-18 14:34:40|262.84|260.44|262.71|260.31|262.84|260.44|262.59|260.19|0
1650292490000|2022-04-18 14:34:50|262.59|260.19|262.96|260.56|262.96|260.56|262.59|260.19|0
1650292500000|2022-04-18 14:35:00|263.08|260.68|263.08|260.68|263.08|260.68|263.08|260.68|0
1650292510000|2022-04-18 14:35:10|262.84|260.44|262.84|260.44|263.08|260.68|262.84|260.44|0
1650292520000|2022-04-18 14:35:20|262.65|260.25|262.22|259.82|262.71|260.31|262.22|259.82|0
1650292530000|2022-04-18 14:35:30|261.98|259.58|262.04|259.64|262.1|259.7|261.98|259.58|0
1650292540000|2022-04-18 14:35:40|261.98|259.58|261.98|259.58|262.1|259.7|261.98|259.58|0
1650292550000|2022-04-18 14:35:50|262.1|259.7|262.1|259.7|262.1|259.7|262.1|259.7|0
1650292560000|2022-04-18 14:36:00|262.35|259.95|262.22|259.82|262.59|260.19|262.22|259.82|0
1650292570000|2022-04-18 14:36:10|262.1|259.7|262.22|259.82|262.35|259.95|262.1|259.7|0
1650292580000|2022-04-18 14:36:20|262.35|259.95|261.86|259.46|262.35|259.95|261.86|259.46|0
1650292590000|2022-04-18 14:36:30|261.74|259.34|261.61|259.21|261.86|259.46|261.61|259.21|0
1650292600000|2022-04-18 14:36:40|261.37|258.97|261.37|258.97|261.49|259.09|261.25|258.85|0
1650292610000|2022-04-18 14:36:50|261.49|259.09|261.37|258.97|261.61|259.21|261.37|258.97|0
1650292620000|2022-04-18 14:37:00|261.49|259.09|261.74|259.34|261.74|259.34|261.49|259.09|0
1650292630000|2022-04-18 14:37:10|261.86|259.46|261.98|259.58|261.98|259.58|261.74|259.34|0
1650292640000|2022-04-18 14:37:20|262.1|259.7|262.4|260|262.4|260|262.1|259.7|0
1650292650000|2022-04-18 14:37:30|262.59|260.19|262.59|260.19|262.71|260.31|262.59|260.19|0
1650292660000|2022-04-18 14:37:40|262.47|260.07|262.35|259.95|262.47|260.07|262.35|259.95|0
1650292670000|2022-04-18 14:37:50|262.22|259.82|262.1|259.7|262.35|259.95|262.1|259.7|0
1650292680000|2022-04-18 14:38:00|262.47|260.07|261.49|259.09|262.47|260.07|261.49|259.09|0
1650292690000|2022-04-18 14:38:10|261.74|259.34|261.49|259.09|261.74|259.34|261.49|259.09|0
1650292700000|2022-04-18 14:38:20|261.61|259.21|261.86|259.46|261.86|259.46|261.61|259.21|0
1650292710000|2022-04-18 14:38:30|262.1|259.7|262.22|259.82|262.22|259.82|262.1|259.7|0
1650292720000|2022-04-18 14:38:40|262.16|259.76|262.47|260.07|262.47|260.07|262.1|259.7|0
1650292730000|2022-04-18 14:38:50|262.35|259.95|262.47|260.07|262.47|260.07|262.35|259.95|0
1650292740000|2022-04-18 14:39:00|262.4|260|262.22|259.82|262.4|260|262.22|259.82|0
1650292750000|2022-04-18 14:39:10|261.86|259.46|261.86|259.46|261.98|259.58|261.73|259.33|0
1650292760000|2022-04-18 14:39:20|262.1|259.7|262.28|259.88|262.34|259.94|262.1|259.7|0
1650292770000|2022-04-18 14:39:30|262.34|259.94|262.59|260.19|262.59|260.19|262.34|259.94|0
1650292780000|2022-04-18 14:39:40|262.71|260.31|262.71|260.31|262.83|260.43|262.71|260.31|0
1650292790000|2022-04-18 14:39:50|262.83|260.43|263.2|260.8|263.32|260.92|262.83|260.43|0
1650292800000|2022-04-18 14:40:00|263.69|261.29|264.06|261.66|264.06|261.66|263.69|261.29|0
1650292810000|2022-04-18 14:40:10|264.18|261.78|264.55|262.15|264.55|262.15|264.18|261.78|0
1650292820000|2022-04-18 14:40:20|264.79|262.39|264.43|262.03|264.79|262.39|264.43|262.03|0
1650292830000|2022-04-18 14:40:30|264.18|261.78|264.06|261.66|264.18|261.78|263.93|261.53|0
1650292840000|2022-04-18 14:40:40|263.93|261.53|263.93|261.53|264.06|261.66|263.93|261.53|0
1650292850000|2022-04-18 14:40:50|263.81|261.41|263.2|260.8|263.81|261.41|263.2|260.8|0
1650292860000|2022-04-18 14:41:00|263.32|260.92|263.57|261.17|263.57|261.17|263.32|260.92|0
1650292870000|2022-04-18 14:41:10|263.69|261.29|263.81|261.41|263.81|261.41|263.69|261.29|0
1650292880000|2022-04-18 14:41:20|263.69|261.29|263.93|261.53|264.06|261.66|263.69|261.29|0
1650292890000|2022-04-18 14:41:30|264.06|261.66|263.99|261.59|264.06|261.66|263.99|261.59|0
1650292900000|2022-04-18 14:41:40|264.06|261.66|263.93|261.53|264.06|261.66|263.81|261.41|0
1650292910000|2022-04-18 14:41:50|264.06|261.66|263.81|261.41|264.06|261.66|263.81|261.41|0
1650292920000|2022-04-18 14:42:00|263.93|261.53|264.06|261.66|264.42|262.02|263.93|261.53|0
1650292930000|2022-04-18 14:42:10|263.93|261.53|263.69|261.29|264.06|261.66|263.69|261.29|0
1650292940000|2022-04-18 14:42:20|263.81|261.41|263.81|261.41|263.81|261.41|263.69|261.29|0
1650292950000|2022-04-18 14:42:30|263.69|261.29|263.93|261.53|263.93|261.53|263.57|261.17|0
1650292960000|2022-04-18 14:42:40|263.81|261.41|264.06|261.66|264.06|261.66|263.81|261.41|0
1650292970000|2022-04-18 14:42:50|264.18|261.78|264.3|261.9|264.3|261.9|264.18|261.78|0
1650292980000|2022-04-18 14:43:00|264.06|261.66|264.55|262.15|264.55|262.15|264.06|261.66|0
1650292990000|2022-04-18 14:43:10|264.67|262.27|264.55|262.15|264.79|262.39|264.42|262.02|0
1650293000000|2022-04-18 14:43:20|264.42|262.02|263.93|261.53|264.42|262.02|263.93|261.53|0
1650293010000|2022-04-18 14:43:30|263.81|261.41|263.62|261.22|263.81|261.41|263.44|261.04|0
1650293020000|2022-04-18 14:43:40|263.69|261.29|263.26|260.86|263.69|261.29|263.26|260.86|0
1650293030000|2022-04-18 14:43:50|263.44|261.04|263.57|261.17|263.69|261.29|263.44|261.04|0
1650293040000|2022-04-18 14:44:00|262.95|260.55|262.59|260.19|263.08|260.68|262.59|260.19|0
1650293050000|2022-04-18 14:44:10|262.71|260.31|262.83|260.43|262.83|260.43|262.59|260.19|0
1650293060000|2022-04-18 14:44:20|263.08|260.68|263.08|260.68|263.08|260.68|262.95|260.55|0
1650293070000|2022-04-18 14:44:30|262.95|260.55|262.95|260.55|262.95|260.55|262.71|260.31|0
1650293080000|2022-04-18 14:44:40|263.08|260.68|263.44|261.04|263.44|261.04|263.08|260.68|0
1650293090000|2022-04-18 14:44:50|263.57|261.17|263.44|261.04|263.57|261.17|263.44|261.04|0
1650293100000|2022-04-18 14:45:00|263.69|261.29|264.06|261.66|264.06|261.66|263.69|261.29|0
1650293110000|2022-04-18 14:45:10|264.42|262.02|264.18|261.78|264.42|262.02|264.18|261.78|0
1650293120000|2022-04-18 14:45:20|263.93|261.53|263.44|261.04|263.93|261.53|263.44|261.04|0
1650293130000|2022-04-18 14:45:30|263.32|260.92|263.08|260.68|263.32|260.92|262.95|260.55|0
1650293140000|2022-04-18 14:45:40|263.32|260.92|262.95|260.55|263.5|261.1|262.95|260.55|0
1650293150000|2022-04-18 14:45:50|262.83|260.43|262.46|260.06|262.83|260.43|262.46|260.06|0
1650293160000|2022-04-18 14:46:00|262.22|259.82|262.34|259.94|262.34|259.94|262.22|259.82|0
1650293170000|2022-04-18 14:46:10|262.22|259.82|261.98|259.58|262.22|259.82|261.98|259.58|0
1650293180000|2022-04-18 14:46:20|262.22|259.82|261.98|259.58|262.22|259.82|261.98|259.58|0
1650293190000|2022-04-18 14:46:30|262.22|259.82|262.28|259.88|262.46|260.06|262.22|259.82|0
1650293200000|2022-04-18 14:46:40|262.22|259.82|262.22|259.82|262.34|259.94|262.22|259.82|0
1650293210000|2022-04-18 14:46:50|262.46|260.06|262.59|260.19|262.59|260.19|262.46|260.06|0
1650293220000|2022-04-18 14:47:00|262.71|260.31|263.01|260.61|263.01|260.61|262.71|260.31|0
1650293230000|2022-04-18 14:47:10|262.83|260.43|262.59|260.19|262.83|260.43|262.59|260.19|0
1650293240000|2022-04-18 14:47:20|262.71|260.31|262.83|260.43|262.83|260.43|262.59|260.19|0
1650293250000|2022-04-18 14:47:30|262.95|260.55|262.83|260.43|262.95|260.55|262.71|260.31|0
1650293260000|2022-04-18 14:47:40|262.89|260.49|263.07|260.67|263.07|260.67|262.83|260.43|0
1650293270000|2022-04-18 14:47:50|263.2|260.8|263.32|260.92|263.32|260.92|263.07|260.67|0
1650293280000|2022-04-18 14:48:00|263.44|261.04|263.44|261.04|263.44|261.04|263.38|260.98|0
1650293290000|2022-04-18 14:48:10|263.2|260.8|263.2|260.8|263.2|260.8|263.07|260.67|0
1650293300000|2022-04-18 14:48:20|263.32|260.92|263.56|261.16|263.56|261.16|263.32|260.92|0
1650293310000|2022-04-18 14:48:30|263.44|261.04|263.56|261.16|263.56|261.16|263.44|261.04|0
1650293320000|2022-04-18 14:48:40|263.69|261.29|263.56|261.16|263.69|261.29|263.56|261.16|0
1650293330000|2022-04-18 14:48:50|262.95|260.55|262.83|260.43|263.07|260.67|262.83|260.43|0
1650293340000|2022-04-18 14:49:00|262.71|260.31|262.71|260.31|262.71|260.31|262.71|260.31|0
1650293350000|2022-04-18 14:49:10|262.77|260.37|262.58|260.18|262.77|260.37|262.58|260.18|0
1650293360000|2022-04-18 14:49:20|262.71|260.31|262.95|260.55|262.95|260.55|262.71|260.31|0
1650293370000|2022-04-18 14:49:30|262.83|260.43|262.95|260.55|262.95|260.55|262.71|260.31|0
1650293380000|2022-04-18 14:49:40|263.07|260.67|263.07|260.67|263.07|260.67|262.95|260.55|0
1650293390000|2022-04-18 14:49:50|262.95|260.55|263.07|260.67|263.07|260.67|262.95|260.55|0
1650293400000|2022-04-18 14:50:00|262.95|260.55|263.07|260.67|263.07|260.67|262.95|260.55|0
1650293420000|2022-04-18 14:50:20|262.95|260.55|262.77|260.37|262.95|260.55|262.77|260.37|0
1650293430000|2022-04-18 14:50:30|262.71|260.31|262.34|259.94|262.71|260.31|262.34|259.94|0
1650293440000|2022-04-18 14:50:40|262.46|260.06|262.46|260.06|262.58|260.18|262.46|260.06|0
1650293450000|2022-04-18 14:50:50|262.34|259.94|262.34|259.94|262.34|259.94|262.22|259.82|0
1650293460000|2022-04-18 14:51:00|262.28|259.88|262.34|259.94|262.46|260.06|262.28|259.88|0
1650293470000|2022-04-18 14:51:10|262.1|259.7|261.97|259.57|262.1|259.7|261.85|259.45|0
1650293480000|2022-04-18 14:51:20|261.73|259.33|261.85|259.45|261.85|259.45|261.73|259.33|0
1650293490000|2022-04-18 14:51:30|261.73|259.33|261.61|259.21|261.73|259.33|261.61|259.21|0
1650293500000|2022-04-18 14:51:40|261.49|259.09|260.63|258.23|261.49|259.09|260.63|258.23|0
1650293510000|2022-04-18 14:51:50|260.39|257.99|260.75|258.35|260.88|258.48|260.27|257.87|0
1650293520000|2022-04-18 14:52:00|260.88|258.48|260.63|258.23|260.88|258.48|260.63|258.23|0
1650293530000|2022-04-18 14:52:10|260.75|258.35|260.39|257.99|260.75|258.35|260.39|257.99|0
1650293540000|2022-04-18 14:52:20|260.51|258.11|260.51|258.11|260.51|258.11|260.39|257.99|0
1650293550000|2022-04-18 14:52:30|260.63|258.23|260.63|258.23|260.75|258.35|260.63|258.23|0
1650293560000|2022-04-18 14:52:40|260.75|258.35|260.57|258.17|260.75|258.35|260.57|258.17|0
1650293570000|2022-04-18 14:52:50|260.88|258.48|261|258.6|261|258.6|260.88|258.48|0
1650293580000|2022-04-18 14:53:00|261.06|258.66|261.12|258.72|261.12|258.72|261.06|258.66|0
1650293590000|2022-04-18 14:53:10|260.88|258.48|260.51|258.11|260.88|258.48|260.51|258.11|0
1650293600000|2022-04-18 14:53:20|260.39|257.99|260.51|258.11|260.51|258.11|260.33|257.93|0
1650293610000|2022-04-18 14:53:30|260.39|257.99|260.15|257.75|260.39|257.99|260.15|257.75|0
1650293620000|2022-04-18 14:53:40|260.27|257.87|260.39|257.99|260.63|258.23|260.27|257.87|0
1650293630000|2022-04-18 14:53:50|260.27|257.87|260.15|257.75|260.27|257.87|260.15|257.75|0
1650293640000|2022-04-18 14:54:00|260.27|257.87|260.39|257.99|260.39|257.99|260.15|257.75|0
1650293650000|2022-04-18 14:54:10|260.51|258.11|260.02|257.62|260.51|258.11|260.02|257.62|0
1650293660000|2022-04-18 14:54:20|259.9|257.5|259.9|257.5|259.9|257.5|259.9|257.5|0
1650293670000|2022-04-18 14:54:30|260.02|257.62|260.02|257.62|260.02|257.62|259.9|257.5|0
1650293680000|2022-04-18 14:54:40|260.15|257.75|260.27|257.87|260.27|257.87|260.02|257.62|0
1650293690000|2022-04-18 14:54:50|260.15|257.75|260.27|257.87|260.33|257.93|260.15|257.75|0
1650293700000|2022-04-18 14:55:00|260.39|257.99|260.02|257.62|260.39|257.99|260.02|257.62|0
1650293710000|2022-04-18 14:55:10|259.9|257.5|259.05|256.65|259.9|257.5|259.05|256.65|0
1650293720000|2022-04-18 14:55:20|259.17|256.77|258.93|256.53|259.17|256.77|258.93|256.53|0
1650293730000|2022-04-18 14:55:30|258.81|256.41|259.78|257.38|259.78|257.38|258.81|256.41|0
1650293740000|2022-04-18 14:55:40|259.54|257.14|259.9|257.5|259.9|257.5|259.54|257.14|0
1650293750000|2022-04-18 14:55:50|260.02|257.62|259.9|257.5|260.02|257.62|259.78|257.38|0
1650293760000|2022-04-18 14:56:00|260.02|257.62|259.9|257.5|260.02|257.62|259.78|257.38|0
1650293770000|2022-04-18 14:56:10|259.78|257.38|259.9|257.5|259.9|257.5|259.66|257.26|0
1650293780000|2022-04-18 14:56:20|260.02|257.62|259.9|257.5|260.02|257.62|259.9|257.5|0
1650293790000|2022-04-18 14:56:30|259.96|257.56|260.14|257.74|260.27|257.87|259.96|257.56|0
1650293800000|2022-04-18 14:56:40|260.02|257.62|259.42|257.02|260.02|257.62|259.42|257.02|0
1650293810000|2022-04-18 14:56:50|259.17|256.77|258.93|256.53|259.17|256.77|258.93|256.53|0
1650293820000|2022-04-18 14:57:00|257.5|255.1|256.9|254.5|257.5|255.1|256.9|254.5|0
1650293830000|2022-04-18 14:57:10|257.14|254.74|257.14|254.74|257.14|254.74|257.02|254.62|0
1650293840000|2022-04-18 14:57:20|257.26|254.86|257.38|254.98|257.38|254.98|257.26|254.86|0
1650293850000|2022-04-18 14:57:30|257.5|255.1|258.52|256.12|258.52|256.12|257.5|255.1|0
1650293860000|2022-04-18 14:57:40|258.64|256.24|257.08|254.68|258.64|256.24|257.08|254.68|0
1650293870000|2022-04-18 14:57:50|257.21|254.81|258.1|255.7|258.16|255.76|257.21|254.81|0
1650293880000|2022-04-18 14:58:00|258.04|255.64|257.8|255.4|258.16|255.76|257.8|255.4|0
1650293890000|2022-04-18 14:58:10|257.92|255.52|258.04|255.64|258.04|255.64|257.92|255.52|0
1650293900000|2022-04-18 14:58:20|257.92|255.52|257.92|255.52|258.04|255.64|257.92|255.52|0
1650293910000|2022-04-18 14:58:30|258.04|255.64|258.16|255.76|258.16|255.76|258.04|255.64|0
1650293920000|2022-04-18 14:58:40|258.04|255.64|258.28|255.88|258.28|255.88|257.92|255.52|0
1650293930000|2022-04-18 14:58:50|258.41|256.01|258.41|256.01|258.41|256.01|258.41|256.01|0
1650293940000|2022-04-18 14:59:00|258.53|256.13|258.65|256.25|258.65|256.25|258.53|256.13|0
1650293950000|2022-04-18 14:59:10|258.53|256.13|258.65|256.25|258.65|256.25|258.53|256.13|0
1650293960000|2022-04-18 14:59:20|258.77|256.37|259.01|256.61|259.01|256.61|258.77|256.37|0
1650293970000|2022-04-18 14:59:30|258.95|256.55|258.95|256.55|258.95|256.55|258.89|256.49|0
1650293980000|2022-04-18 14:59:40|258.89|256.49|259.13|256.73|259.13|256.73|258.89|256.49|0
1650293990000|2022-04-18 14:59:50|259.01|256.61|259.07|256.67|259.07|256.67|259.01|256.61|0
1650294000000|2022-04-18 15:00:00|259.01|256.61|258.83|256.43|259.13|256.73|258.83|256.43|0
1650294010000|2022-04-18 15:00:10|258.58|256.18|259.13|256.73|259.13|256.73|258.41|256.01|0
1650294020000|2022-04-18 15:00:20|259.5|257.1|259.5|257.1|259.62|257.22|259.5|257.1|0
1650294030000|2022-04-18 15:00:30|259.26|256.86|258.89|256.49|259.26|256.86|258.89|256.49|0
1650294040000|2022-04-18 15:00:40|258.77|256.37|259.01|256.61|259.01|256.61|258.77|256.37|0
1650294050000|2022-04-18 15:00:50|258.89|256.49|258.77|256.37|258.89|256.49|258.77|256.37|0
1650294060000|2022-04-18 15:01:00|258.89|256.49|259.25|256.85|259.25|256.85|258.65|256.25|0
1650294070000|2022-04-18 15:01:10|259.01|256.61|258.77|256.37|259.25|256.85|258.77|256.37|0
1650294080000|2022-04-18 15:01:20|258.89|256.49|258.16|255.76|258.89|256.49|257.92|255.52|0
1650294090000|2022-04-18 15:01:30|258.28|255.88|258.65|256.25|258.65|256.25|258.16|255.76|0
1650294100000|2022-04-18 15:01:40|258.53|256.13|258.4|256|258.77|256.37|258.4|256|0
1650294110000|2022-04-18 15:01:50|258.53|256.13|258.65|256.25|258.65|256.25|258.4|256|0
1650294120000|2022-04-18 15:02:00|258.77|256.37|258.65|256.25|258.89|256.49|258.65|256.25|0
1650294130000|2022-04-18 15:02:10|258.77|256.37|259.13|256.73|259.13|256.73|258.65|256.25|0
1650294140000|2022-04-18 15:02:20|258.65|256.25|258.65|256.25|258.77|256.37|258.65|256.25|0
1650294150000|2022-04-18 15:02:30|258.53|256.13|259.25|256.85|259.25|256.85|258.53|256.13|0
1650294160000|2022-04-18 15:02:40|259.01|256.61|258.89|256.49|259.01|256.61|258.89|256.49|0
1650294170000|2022-04-18 15:02:50|259.01|256.61|258.89|256.49|259.01|256.61|258.65|256.25|0
1650294180000|2022-04-18 15:03:00|259.01|256.61|259.01|256.61|259.13|256.73|259.01|256.61|0
1650294190000|2022-04-18 15:03:10|259.13|256.73|259.01|256.61|259.13|256.73|258.89|256.49|0
1650294200000|2022-04-18 15:03:20|259.13|256.73|259.38|256.98|259.38|256.98|259.13|256.73|0
1650294210000|2022-04-18 15:03:30|259.5|257.1|259.74|257.34|259.86|257.46|259.5|257.1|0
1650294220000|2022-04-18 15:03:40|259.62|257.22|259.5|257.1|259.62|257.22|259.38|256.98|0
1650294230000|2022-04-18 15:03:50|259.62|257.22|259.74|257.34|259.86|257.46|259.62|257.22|0
1650294240000|2022-04-18 15:04:00|259.86|257.46|259.98|257.58|259.98|257.58|259.86|257.46|0
1650294250000|2022-04-18 15:04:10|260.23|257.83|260.11|257.71|260.23|257.83|259.86|257.46|0
1650294260000|2022-04-18 15:04:20|260.23|257.83|259.98|257.58|260.35|257.95|259.98|257.58|0
1650294270000|2022-04-18 15:04:30|259.62|257.22|259.74|257.34|259.74|257.34|259.62|257.22|0
1650294280000|2022-04-18 15:04:40|259.86|257.46|259.74|257.34|259.86|257.46|259.74|257.34|0
1650294290000|2022-04-18 15:04:50|259.98|257.58|260.35|257.95|260.35|257.95|259.86|257.46|0
1650294300000|2022-04-18 15:05:00|260.47|258.07|260.1|257.7|260.47|258.07|260.1|257.7|0
1650294310000|2022-04-18 15:05:10|260.23|257.83|260.47|258.07|260.47|258.07|260.23|257.83|0
1650294320000|2022-04-18 15:05:20|260.35|257.95|260.35|257.95|260.35|257.95|260.23|257.83|0
1650294330000|2022-04-18 15:05:30|260.41|258.01|260.59|258.19|260.59|258.19|260.41|258.01|0
1650294340000|2022-04-18 15:05:40|260.47|258.07|260.28|257.88|260.47|258.07|260.23|257.83|0
1650294350000|2022-04-18 15:05:50|260.47|258.07|260.35|257.95|260.47|258.07|260.35|257.95|0
1650294360000|2022-04-18 15:06:00|260.23|257.83|260.35|257.95|260.35|257.95|260.23|257.83|0
1650294370000|2022-04-18 15:06:10|260.23|257.83|260.47|258.07|260.47|258.07|260.23|257.83|0
1650294380000|2022-04-18 15:06:20|260.59|258.19|260.47|258.07|260.84|258.44|260.47|258.07|0
1650294390000|2022-04-18 15:06:30|260.35|257.95|259.98|257.58|260.35|257.95|259.98|257.58|0
1650294400000|2022-04-18 15:06:40|259.86|257.46|260.35|257.95|260.35|257.95|259.86|257.46|0
1650294410000|2022-04-18 15:06:50|260.23|257.83|260.47|258.07|260.59|258.19|260.23|257.83|0
1650294420000|2022-04-18 15:07:00|260.23|257.83|260.47|258.07|260.47|258.07|260.23|257.83|0
1650294430000|2022-04-18 15:07:10|260.1|257.7|260.23|257.83|260.23|257.83|260.1|257.7|0
1650294440000|2022-04-18 15:07:20|260.1|257.7|260.23|257.83|260.23|257.83|260.1|257.7|0
1650294450000|2022-04-18 15:07:30|260.35|257.95|260.1|257.7|260.35|257.95|260.1|257.7|0
1650294460000|2022-04-18 15:07:40|260.23|257.83|259.86|257.46|260.23|257.83|259.86|257.46|0
1650294470000|2022-04-18 15:07:50|259.92|257.52|259.62|257.22|259.92|257.52|259.62|257.22|0
1650294480000|2022-04-18 15:08:00|259.5|257.1|259.37|256.97|259.62|257.22|259.37|256.97|0
1650294490000|2022-04-18 15:08:10|259.62|257.22|259.74|257.34|259.74|257.34|259.62|257.22|0
1650294500000|2022-04-18 15:08:20|259.86|257.46|259.98|257.58|259.98|257.58|259.86|257.46|0
1650294510000|2022-04-18 15:08:30|259.86|257.46|259.86|257.46|259.98|257.58|259.74|257.34|0
1650294520000|2022-04-18 15:08:40|259.98|257.58|260.1|257.7|260.1|257.7|259.98|257.58|0
1650294530000|2022-04-18 15:08:50|260.23|257.83|259.98|257.58|260.35|257.95|259.98|257.58|0
1650294540000|2022-04-18 15:09:00|260.04|257.64|259.74|257.34|260.1|257.7|259.74|257.34|0
1650294550000|2022-04-18 15:09:10|259.86|257.46|259.74|257.34|259.86|257.46|259.62|257.22|0
1650294560000|2022-04-18 15:09:20|259.62|257.22|259.74|257.34|259.86|257.46|259.62|257.22|0
1650294570000|2022-04-18 15:09:30|259.62|257.22|259.49|257.09|259.62|257.22|259.37|256.97|0
1650294580000|2022-04-18 15:09:40|259.37|256.97|259.49|257.09|259.49|257.09|259.37|256.97|0
1650294590000|2022-04-18 15:09:50|259.37|256.97|259.01|256.61|259.37|256.97|259.01|256.61|0
1650294600000|2022-04-18 15:10:00|258.77|256.37|259.07|256.67|259.07|256.67|258.77|256.37|0
1650294610000|2022-04-18 15:10:10|258.64|256.24|258.64|256.24|258.64|256.24|258.4|256|0
1650294620000|2022-04-18 15:10:20|258.89|256.49|259.25|256.85|259.25|256.85|258.89|256.49|0
1650294630000|2022-04-18 15:10:30|259.13|256.73|259.13|256.73|259.13|256.73|259.01|256.61|0
1650294640000|2022-04-18 15:10:40|259.01|256.61|259.13|256.73|259.13|256.73|259.01|256.61|0
1650294650000|2022-04-18 15:10:50|259.01|256.61|259.25|256.85|259.25|256.85|259.01|256.61|0
1650294660000|2022-04-18 15:11:00|259.31|256.91|259.01|256.61|259.31|256.91|259.01|256.61|0
1650294670000|2022-04-18 15:11:10|258.89|256.49|258.94|256.54|259.01|256.61|258.89|256.49|0
1650294680000|2022-04-18 15:11:20|258.76|256.36|259.01|256.61|259.01|256.61|258.76|256.36|0
1650294690000|2022-04-18 15:11:30|259.13|256.73|259.13|256.73|259.25|256.85|259.13|256.73|0
1650294700000|2022-04-18 15:11:40|259.25|256.85|259.49|257.09|259.49|257.09|259.25|256.85|0
1650294710000|2022-04-18 15:11:50|259.62|257.22|259.49|257.09|259.74|257.34|259.49|257.09|0
1650294720000|2022-04-18 15:12:00|259.74|257.34|259.49|257.09|259.74|257.34|259.49|257.09|0
1650294730000|2022-04-18 15:12:10|259.37|256.97|258.89|256.49|259.37|256.97|258.89|256.49|0
1650294740000|2022-04-18 15:12:20|258.76|256.36|259.25|256.85|259.25|256.85|258.76|256.36|0
1650294750000|2022-04-18 15:12:30|259.13|256.73|259.31|256.91|259.31|256.91|259.01|256.61|0
1650294760000|2022-04-18 15:12:40|259.25|256.85|259.25|256.85|259.25|256.85|259.01|256.61|0
1650294770000|2022-04-18 15:12:50|259.49|257.09|259.25|256.85|259.49|257.09|259.25|256.85|0
1650294780000|2022-04-18 15:13:00|259.37|256.97|259.13|256.73|259.49|257.09|259.13|256.73|0
1650294790000|2022-04-18 15:13:10|259.37|256.97|259.13|256.73|259.49|257.09|259.13|256.73|0
1650294800000|2022-04-18 15:13:20|259.01|256.61|259.01|256.61|259.13|256.73|259.01|256.61|0
1650294810000|2022-04-18 15:13:30|258.88|256.48|258.88|256.48|258.88|256.48|258.88|256.48|0
1650294820000|2022-04-18 15:13:40|258.94|256.54|258.64|256.24|258.94|256.54|258.52|256.12|0
1650294830000|2022-04-18 15:13:50|259.01|256.61|259.06|256.66|259.06|256.66|258.88|256.48|0
1650294840000|2022-04-18 15:14:00|259.25|256.85|259.37|256.97|259.37|256.97|259.25|256.85|0
1650294850000|2022-04-18 15:14:10|259.49|257.09|259.37|256.97|259.49|257.09|259.37|256.97|0
1650294860000|2022-04-18 15:14:20|259.43|257.03|259.37|256.97|259.43|257.03|259.25|256.85|0
1650294870000|2022-04-18 15:14:30|259.25|256.85|259.01|256.61|259.37|256.97|259.01|256.61|0
1650294880000|2022-04-18 15:14:40|258.88|256.48|258.76|256.36|259.01|256.61|258.76|256.36|0
1650294890000|2022-04-18 15:14:50|258.88|256.48|258.64|256.24|258.88|256.48|258.64|256.24|0
1650294900000|2022-04-18 15:15:00|258.52|256.12|258.16|255.76|258.52|256.12|258.16|255.76|0
1650294910000|2022-04-18 15:15:10|258.28|255.88|258.76|256.36|258.88|256.48|258.28|255.88|0
1650294920000|2022-04-18 15:15:20|258.88|256.48|258.16|255.76|258.88|256.48|258.16|255.76|0
1650294930000|2022-04-18 15:15:30|258.03|255.63|258.03|255.63|258.03|255.63|257.79|255.39|0
1650294940000|2022-04-18 15:15:40|257.79|255.39|257.55|255.15|257.79|255.39|257.55|255.15|0
1650294950000|2022-04-18 15:15:50|257.67|255.27|257.67|255.27|257.67|255.27|257.55|255.15|0
1650294960000|2022-04-18 15:16:00|257.55|255.15|257.31|254.91|257.55|255.15|257.31|254.91|0
1650294970000|2022-04-18 15:16:10|257.19|254.79|257.07|254.67|257.19|254.79|257.07|254.67|0
1650294980000|2022-04-18 15:16:20|256.94|254.54|257.19|254.79|257.19|254.79|256.94|254.54|0
1650294990000|2022-04-18 15:16:30|257.07|254.67|257.07|254.67|257.19|254.79|257.07|254.67|0
1650295000000|2022-04-18 15:16:40|257.31|254.91|257.31|254.91|257.31|254.91|257.19|254.79|0
1650295010000|2022-04-18 15:16:50|257.24|254.84|257.55|255.15|257.55|255.15|257.24|254.84|0
1650295020000|2022-04-18 15:17:00|257.31|254.91|256.94|254.54|257.31|254.91|256.94|254.54|0
1650295030000|2022-04-18 15:17:10|257.07|254.67|256.94|254.54|257.07|254.67|256.94|254.54|0
1650295040000|2022-04-18 15:17:20|257.07|254.67|257.07|254.67|257.07|254.67|256.94|254.54|0
1650295050000|2022-04-18 15:17:30|256.94|254.54|256.46|254.06|256.94|254.54|256.46|254.06|0
1650295060000|2022-04-18 15:17:40|256.7|254.3|256.46|254.06|256.7|254.3|256.46|254.06|0
1650295070000|2022-04-18 15:17:50|256.58|254.18|256.46|254.06|256.58|254.18|256.34|253.94|0
1650295080000|2022-04-18 15:18:00|256.22|253.82|256.22|253.82|256.22|253.82|256.22|253.82|0
1650295090000|2022-04-18 15:18:10|256.34|253.94|256.34|253.94|256.34|253.94|256.22|253.82|0
1650295100000|2022-04-18 15:18:20|256.22|253.82|256.46|254.06|256.46|254.06|256.22|253.82|0
1650295110000|2022-04-18 15:18:30|256.34|253.94|256.34|253.94|256.34|253.94|256.22|253.82|0
1650295120000|2022-04-18 15:18:40|256.22|253.82|255.98|253.58|256.22|253.82|255.98|253.58|0
1650295130000|2022-04-18 15:18:50|255.74|253.34|256.34|253.94|256.34|253.94|255.74|253.34|0
1650295140000|2022-04-18 15:19:00|256.46|254.06|256.28|253.88|256.46|254.06|256.22|253.82|0
1650295150000|2022-04-18 15:19:10|256.34|253.94|256.22|253.82|256.46|254.06|256.22|253.82|0
1650295160000|2022-04-18 15:19:20|256.34|253.94|256.34|253.94|256.46|254.06|256.34|253.94|0
1650295170000|2022-04-18 15:19:30|256.46|254.06|256.7|254.3|256.7|254.3|256.46|254.06|0
1650295180000|2022-04-18 15:19:40|256.58|254.18|256.58|254.18|256.7|254.3|256.58|254.18|0
1650295190000|2022-04-18 15:19:50|256.46|254.06|256.46|254.06|256.58|254.18|256.46|254.06|0
1650295200000|2022-04-18 15:20:00|256.58|254.18|256.7|254.3|256.7|254.3|256.46|254.06|0
1650295210000|2022-04-18 15:20:10|256.58|254.18|256.58|254.18|256.7|254.3|256.46|254.06|0
1650295220000|2022-04-18 15:20:20|256.7|254.3|257.06|254.66|257.06|254.66|256.7|254.3|0
1650295230000|2022-04-18 15:20:30|256.94|254.54|256.82|254.42|256.94|254.54|256.7|254.3|0
1650295240000|2022-04-18 15:20:40|256.58|254.18|256.58|254.18|256.58|254.18|256.46|254.06|0
1650295250000|2022-04-18 15:20:50|256.52|254.12|256.22|253.82|256.52|254.12|256.22|253.82|0
1650295260000|2022-04-18 15:21:00|255.98|253.58|255.49|253.09|255.98|253.58|255.49|253.09|0
1650295270000|2022-04-18 15:21:10|255.61|253.21|255.86|253.46|255.86|253.46|255.61|253.21|0
1650295280000|2022-04-18 15:21:20|255.61|253.21|255.73|253.33|255.74|253.34|255.49|253.09|0
1650295290000|2022-04-18 15:21:30|255.98|253.58|255.86|253.46|256.1|253.7|255.86|253.46|0
1650295300000|2022-04-18 15:21:40|255.73|253.33|255.73|253.33|255.73|253.33|255.61|253.21|0
1650295310000|2022-04-18 15:21:50|255.86|253.46|256.03|253.63|256.03|253.63|255.86|253.46|0
1650295320000|2022-04-18 15:22:00|255.73|253.33|255.25|252.85|255.73|253.33|255.25|252.85|0
1650295330000|2022-04-18 15:22:10|255.37|252.97|254.89|252.49|255.37|252.97|254.89|252.49|0
1650295340000|2022-04-18 15:22:20|255.01|252.61|255.37|252.97|255.37|252.97|255.01|252.61|0
1650295350000|2022-04-18 15:22:30|255.25|252.85|255.13|252.73|255.25|252.85|255.13|252.73|0
1650295360000|2022-04-18 15:22:40|255.25|252.85|254.77|252.37|255.25|252.85|254.77|252.37|0
1650295370000|2022-04-18 15:22:50|254.95|252.55|255.01|252.61|255.13|252.73|254.95|252.55|0
1650295380000|2022-04-18 15:23:00|255.13|252.73|255.01|252.61|255.25|252.85|255.01|252.61|0
1650295390000|2022-04-18 15:23:10|254.89|252.49|255.13|252.73|255.25|252.85|254.89|252.49|0
1650295400000|2022-04-18 15:23:20|255.25|252.85|255.37|252.97|255.37|252.97|255.25|252.85|0
1650295410000|2022-04-18 15:23:30|255.49|253.09|255.13|252.73|255.49|253.09|255.13|252.73|0
1650295420000|2022-04-18 15:23:40|254.89|252.49|254.77|252.37|254.89|252.49|254.77|252.37|0
1650295430000|2022-04-18 15:23:50|254.65|252.25|254.77|252.37|254.89|252.49|254.65|252.25|0
1650295440000|2022-04-18 15:24:00|254.53|252.13|253.45|251.05|254.53|252.13|253.45|251.05|0
1650295450000|2022-04-18 15:24:10|253.57|251.17|253.57|251.17|253.57|251.17|253.45|251.05|0
1650295460000|2022-04-18 15:24:20|253.33|250.93|253.21|250.81|253.45|251.05|253.21|250.81|0
1650295470000|2022-04-18 15:24:30|253.09|250.69|253.33|250.93|253.33|250.93|253.09|250.69|0
1650295480000|2022-04-18 15:24:40|253.57|251.17|253.81|251.41|253.81|251.41|253.57|251.17|0
1650295490000|2022-04-18 15:24:50|253.57|251.17|253.21|250.81|253.57|251.17|253.21|250.81|0
1650295500000|2022-04-18 15:25:00|252.85|250.45|252.79|250.39|252.85|250.45|252.73|250.33|0
1650295510000|2022-04-18 15:25:10|253.09|250.69|253.21|250.81|253.33|250.93|253.09|250.69|0
1650295520000|2022-04-18 15:25:20|253.09|250.69|253.09|250.69|253.21|250.81|253.09|250.69|0
1650295530000|2022-04-18 15:25:30|253.21|250.81|253.45|251.05|253.45|251.05|253.21|250.81|0
1650295540000|2022-04-18 15:25:40|253.57|251.17|253.57|251.17|253.57|251.17|253.51|251.11|0
1650295550000|2022-04-18 15:25:50|253.45|251.05|253.45|251.05|253.63|251.23|253.45|251.05|0
1650295560000|2022-04-18 15:26:00|253.33|250.93|253.39|250.99|253.39|250.99|253.33|250.93|0
1650295570000|2022-04-18 15:26:10|253.33|250.93|252.85|250.45|253.33|250.93|252.85|250.45|0
1650295580000|2022-04-18 15:26:20|252.97|250.57|253.09|250.69|253.21|250.81|252.85|250.45|0
1650295590000|2022-04-18 15:26:30|253.21|250.81|253.15|250.75|253.21|250.81|253.15|250.75|0
1650295600000|2022-04-18 15:26:40|253.21|250.81|252.85|250.45|253.21|250.81|252.85|250.45|0
1650295610000|2022-04-18 15:26:50|252.73|250.33|253.09|250.69|253.09|250.69|252.73|250.33|0
1650295620000|2022-04-18 15:27:00|252.85|250.45|253.44|251.04|253.44|251.04|252.73|250.33|0
1650295630000|2022-04-18 15:27:10|253.62|251.22|253.26|250.86|253.62|251.22|253.2|250.8|0
1650295640000|2022-04-18 15:27:20|253.2|250.8|251.54|249.14|253.2|250.8|251.54|249.14|0
1650295650000|2022-04-18 15:27:30|251.78|249.38|251.54|249.14|251.78|249.38|251.54|249.14|0
1650295660000|2022-04-18 15:27:40|251.42|249.02|251.18|248.78|251.42|249.02|251.18|248.78|0
1650295670000|2022-04-18 15:27:50|251.06|248.66|251.06|248.66|251.18|248.78|251.06|248.66|0
1650295680000|2022-04-18 15:28:00|250.82|248.42|250.82|248.42|250.94|248.54|250.82|248.42|0
1650295690000|2022-04-18 15:28:10|250.94|248.54|250.82|248.42|250.94|248.54|250.82|248.42|0
1650295700000|2022-04-18 15:28:20|250.94|248.54|250.82|248.42|251.06|248.66|250.82|248.42|0
1650295710000|2022-04-18 15:28:30|250.94|248.54|251.06|248.66|251.18|248.78|250.94|248.54|0
1650295720000|2022-04-18 15:28:40|251.18|248.78|251.18|248.78|251.3|248.9|251.06|248.66|0
1650295730000|2022-04-18 15:28:50|251.3|248.9|251.54|249.14|251.66|249.26|251.3|248.9|0
1650295740000|2022-04-18 15:29:00|251.66|249.26|251.72|249.32|251.78|249.38|251.66|249.26|0
1650295750000|2022-04-18 15:29:10|251.78|249.38|251.78|249.38|251.78|249.38|251.66|249.26|0
1650295760000|2022-04-18 15:29:20|251.9|249.5|252.14|249.74|252.14|249.74|251.9|249.5|0
1650295770000|2022-04-18 15:29:30|252.26|249.86|252.5|250.1|252.5|250.1|252.26|249.86|0
1650295780000|2022-04-18 15:29:40|252.38|249.98|252.14|249.74|252.5|250.1|252.02|249.62|0
1650295790000|2022-04-18 15:29:50|252.26|249.86|252.02|249.62|252.26|249.86|252.02|249.62|0
1650295800000|2022-04-18 15:30:00|251.9|249.5|252.14|249.74|252.14|249.74|251.66|249.26|0
1650295810000|2022-04-18 15:30:10|252.26|249.86|251.9|249.5|252.38|249.98|251.9|249.5|0
1650295820000|2022-04-18 15:30:20|252.02|249.62|251.9|249.5|252.02|249.62|251.9|249.5|0
1650295830000|2022-04-18 15:30:30|252.14|249.74|251.9|249.5|252.14|249.74|251.78|249.38|0
1650295840000|2022-04-18 15:30:40|251.78|249.38|251.9|249.5|251.9|249.5|251.78|249.38|0
1650295850000|2022-04-18 15:30:50|252.02|249.62|252.26|249.86|252.26|249.86|252.02|249.62|0
1650295860000|2022-04-18 15:31:00|252.14|249.74|252.02|249.62|252.14|249.74|251.9|249.5|0
1650295870000|2022-04-18 15:31:10|251.9|249.5|252.02|249.62|252.14|249.74|251.9|249.5|0
1650295880000|2022-04-18 15:31:20|252.14|249.74|252.14|249.74|252.26|249.86|252.14|249.74|0
1650295890000|2022-04-18 15:31:30|252.26|249.86|252.02|249.62|252.38|249.98|252.02|249.62|0
1650295900000|2022-04-18 15:31:40|251.9|249.5|252.14|249.74|252.14|249.74|251.9|249.5|0
1650295910000|2022-04-18 15:31:50|252.26|249.86|251.9|249.5|252.26|249.86|251.9|249.5|0
1650295920000|2022-04-18 15:32:00|252.02|249.62|251.9|249.5|252.26|249.86|251.9|249.5|0
1650295930000|2022-04-18 15:32:10|251.66|249.26|251.42|249.02|251.66|249.26|251.42|249.02|0
1650295940000|2022-04-18 15:32:20|251.66|249.26|251.66|249.26|251.9|249.5|251.66|249.26|0
1650295950000|2022-04-18 15:32:30|251.9|249.5|251.9|249.5|252.02|249.62|251.9|249.5|0
1650295960000|2022-04-18 15:32:40|251.66|249.26|251.42|249.02|251.66|249.26|251.42|249.02|0
1650295970000|2022-04-18 15:32:50|251.3|248.9|251.42|249.02|251.54|249.14|251.3|248.9|0
1650295980000|2022-04-18 15:33:00|250.82|248.42|250.58|248.18|250.82|248.42|250.58|248.18|0
1650295990000|2022-04-18 15:33:10|250.7|248.3|250.7|248.3|250.76|248.36|250.7|248.3|0
1650296000000|2022-04-18 15:33:20|250.82|248.42|250.7|248.3|250.82|248.42|250.7|248.3|0
1650296010000|2022-04-18 15:33:30|250.64|248.24|250.35|247.95|250.64|248.24|250.35|247.95|0
1650296020000|2022-04-18 15:33:40|250.46|248.06|250.46|248.06|250.46|248.06|250.4|248|0
1650296030000|2022-04-18 15:33:50|250.23|247.83|250.35|247.95|250.35|247.95|250.23|247.83|0
1650296040000|2022-04-18 15:34:00|250.23|247.83|250.23|247.83|250.35|247.95|250.23|247.83|0
1650296050000|2022-04-18 15:34:10|250.35|247.95|250.58|248.18|250.58|248.18|250.35|247.95|0
1650296060000|2022-04-18 15:34:20|250.7|248.3|250.7|248.3|250.7|248.3|250.46|248.06|0
1650296070000|2022-04-18 15:34:30|250.82|248.42|250.94|248.54|250.94|248.54|250.82|248.42|0
1650296080000|2022-04-18 15:34:40|251.18|248.78|250.94|248.54|251.18|248.78|250.94|248.54|0
1650296090000|2022-04-18 15:34:50|251.06|248.66|251.06|248.66|251.06|248.66|250.94|248.54|0
1650296100000|2022-04-18 15:35:00|251.18|248.78|250.82|248.42|251.3|248.9|250.82|248.42|0
1650296110000|2022-04-18 15:35:10|250.94|248.54|250.58|248.18|251.06|248.66|250.58|248.18|0
1650296120000|2022-04-18 15:35:20|250.7|248.3|250.58|248.18|250.82|248.42|250.58|248.18|0
1650296130000|2022-04-18 15:35:30|250.7|248.3|250.82|248.42|250.82|248.42|250.7|248.3|0
1650296140000|2022-04-18 15:35:40|251.06|248.66|250.94|248.54|251.18|248.78|250.94|248.54|0
1650296150000|2022-04-18 15:35:50|250.82|248.42|250.7|248.3|250.82|248.42|250.7|248.3|0
1650296160000|2022-04-18 15:36:00|250.94|248.54|250.82|248.42|250.94|248.54|250.82|248.42|0
1650296170000|2022-04-18 15:36:10|250.76|248.36|250.82|248.42|250.94|248.54|250.76|248.36|0
1650296180000|2022-04-18 15:36:20|250.7|248.3|250.4|248|250.7|248.3|250.4|248|0
1650296190000|2022-04-18 15:36:30|250.58|248.18|250.22|247.82|250.58|248.18|250.22|247.82|0
1650296200000|2022-04-18 15:36:40|250.11|247.71|250.11|247.71|250.11|247.71|250.11|247.71|0
1650296210000|2022-04-18 15:36:50|250.22|247.82|250.46|248.06|250.46|248.06|250.22|247.82|0
1650296220000|2022-04-18 15:37:00|250.34|247.94|250.34|247.94|250.34|247.94|250.34|247.94|0
1650296230000|2022-04-18 15:37:10|250.46|248.06|250.58|248.18|250.58|248.18|250.46|248.06|0
1650296240000|2022-04-18 15:37:20|250.7|248.3|250.58|248.18|250.7|248.3|250.58|248.18|0
1650296250000|2022-04-18 15:37:30|250.7|248.3|250.58|248.18|250.7|248.3|250.46|248.06|0
1650296260000|2022-04-18 15:37:40|250.34|247.94|250.22|247.82|250.34|247.94|250.22|247.82|0
1650296270000|2022-04-18 15:37:50|250.34|247.94|250.28|247.88|250.34|247.94|250.22|247.82|0
1650296280000|2022-04-18 15:38:00|250.34|247.94|249.87|247.47|250.34|247.94|249.87|247.47|0
1650296290000|2022-04-18 15:38:10|249.75|247.35|249.87|247.47|249.87|247.47|249.75|247.35|0
1650296300000|2022-04-18 15:38:20|249.99|247.59|249.87|247.47|249.99|247.59|249.75|247.35|0
1650296310000|2022-04-18 15:38:30|249.99|247.59|249.99|247.59|249.99|247.59|249.87|247.47|0
1650296320000|2022-04-18 15:38:40|249.87|247.47|250.1|247.7|250.1|247.7|249.87|247.47|0
1650296330000|2022-04-18 15:38:50|250.22|247.82|250.22|247.82|250.22|247.82|250.1|247.7|0
1650296340000|2022-04-18 15:39:00|250.34|247.94|249.99|247.59|250.34|247.94|249.99|247.59|0
1650296350000|2022-04-18 15:39:10|249.87|247.47|249.87|247.47|249.99|247.59|249.87|247.47|0
1650296360000|2022-04-18 15:39:20|249.75|247.35|249.39|246.99|249.75|247.35|249.39|246.99|0
1650296370000|2022-04-18 15:39:30|249.03|246.63|249.27|246.87|249.27|246.87|248.91|246.51|0
1650296380000|2022-04-18 15:39:40|249.51|247.11|249.51|247.11|249.63|247.23|249.51|247.11|0
1650296390000|2022-04-18 15:39:50|249.63|247.23|249.51|247.11|249.63|247.23|249.51|247.11|0
1650296400000|2022-04-18 15:40:00|249.39|246.99|249.15|246.75|249.39|246.99|249.15|246.75|0
1650296410000|2022-04-18 15:40:10|249.03|246.63|249.15|246.75|249.15|246.75|248.68|246.28|0
1650296420000|2022-04-18 15:40:20|249.03|246.63|248.68|246.28|249.03|246.63|248.68|246.28|0
1650296430000|2022-04-18 15:40:30|248.79|246.39|248.79|246.39|248.79|246.39|248.79|246.39|0
1650296440000|2022-04-18 15:40:40|248.91|246.51|248.68|246.28|248.91|246.51|248.68|246.28|0
1650296450000|2022-04-18 15:40:50|248.56|246.16|248.68|246.28|248.68|246.28|248.56|246.16|0
1650296460000|2022-04-18 15:41:00|248.79|246.39|249.03|246.63|249.03|246.63|248.79|246.39|0
1650296470000|2022-04-18 15:41:10|249.15|246.75|249.03|246.63|249.15|246.75|249.03|246.63|0
1650296480000|2022-04-18 15:41:20|249.39|246.99|249.39|246.99|249.39|246.99|249.27|246.87|0
1650296490000|2022-04-18 15:41:30|249.27|246.87|249.63|247.23|249.63|247.23|249.27|246.87|0
1650296500000|2022-04-18 15:41:40|249.39|246.99|249.03|246.63|249.39|246.99|249.03|246.63|0
1650296510000|2022-04-18 15:41:50|249.15|246.75|249.39|246.99|249.39|246.99|249.15|246.75|0
1650296520000|2022-04-18 15:42:00|249.51|247.11|249.51|247.11|249.51|247.11|249.39|246.99|0
1650296530000|2022-04-18 15:42:10|249.63|247.23|249.75|247.35|249.75|247.35|249.27|246.87|0
1650296540000|2022-04-18 15:42:20|249.63|247.23|249.63|247.23|249.63|247.23|249.63|247.23|0
1650296550000|2022-04-18 15:42:30|249.86|247.46|250.1|247.7|250.1|247.7|249.86|247.46|0
1650296560000|2022-04-18 15:42:40|250.22|247.82|250.1|247.7|250.22|247.82|250.1|247.7|0
1650296570000|2022-04-18 15:42:50|249.98|247.58|249.98|247.58|250.1|247.7|249.98|247.58|0
1650296580000|2022-04-18 15:43:00|250.1|247.7|250.1|247.7|250.1|247.7|249.98|247.58|0
1650296590000|2022-04-18 15:43:10|249.98|247.58|249.98|247.58|250.1|247.7|249.98|247.58|0
1650296600000|2022-04-18 15:43:20|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1650296610000|2022-04-18 15:43:30|249.75|247.35|249.86|247.46|249.86|247.46|249.75|247.35|0
1650296620000|2022-04-18 15:43:40|249.98|247.58|250.1|247.7|250.1|247.7|249.98|247.58|0
1650296630000|2022-04-18 15:43:50|250.22|247.82|250.34|247.94|250.34|247.94|250.22|247.82|0
1650296640000|2022-04-18 15:44:00|250.22|247.82|249.98|247.58|250.22|247.82|249.98|247.58|0
1650296650000|2022-04-18 15:44:10|249.92|247.52|249.74|247.34|249.92|247.52|249.74|247.34|0
1650296660000|2022-04-18 15:44:20|249.86|247.46|250.1|247.7|250.16|247.76|249.86|247.46|0
1650296670000|2022-04-18 15:44:30|250.22|247.82|250.22|247.82|250.22|247.82|250.1|247.7|0
1650296680000|2022-04-18 15:44:40|250.1|247.7|250.1|247.7|250.22|247.82|250.1|247.7|0
1650296690000|2022-04-18 15:44:50|249.98|247.58|249.86|247.46|249.98|247.58|249.86|247.46|0
1650296700000|2022-04-18 15:45:00|249.98|247.58|249.98|247.58|249.98|247.58|249.51|247.11|0
1650296710000|2022-04-18 15:45:10|249.86|247.46|249.98|247.58|249.98|247.58|249.86|247.46|0
1650296720000|2022-04-18 15:45:20|249.86|247.46|249.63|247.23|249.86|247.46|249.63|247.23|0
1650296730000|2022-04-18 15:45:30|249.51|247.11|249.74|247.34|249.74|247.34|249.51|247.11|0
1650296740000|2022-04-18 15:45:40|249.98|247.58|249.63|247.23|249.98|247.58|249.63|247.23|0
1650296750000|2022-04-18 15:45:50|249.74|247.34|249.86|247.46|249.86|247.46|249.63|247.23|0
1650296760000|2022-04-18 15:46:00|249.68|247.28|249.51|247.11|249.74|247.34|249.51|247.11|0
1650296770000|2022-04-18 15:46:10|249.39|246.99|249.74|247.34|249.74|247.34|249.39|246.99|0
1650296780000|2022-04-18 15:46:20|249.68|247.28|249.86|247.46|249.86|247.46|249.68|247.28|0
1650296790000|2022-04-18 15:46:30|249.74|247.34|249.86|247.46|249.98|247.58|249.74|247.34|0
1650296800000|2022-04-18 15:46:40|249.74|247.34|249.74|247.34|249.74|247.34|249.62|247.22|0
1650296810000|2022-04-18 15:46:50|249.62|247.22|249.62|247.22|249.68|247.28|249.62|247.22|0
1650296820000|2022-04-18 15:47:00|249.27|246.87|249.27|246.87|249.39|246.99|249.27|246.87|0
1650296830000|2022-04-18 15:47:10|249.15|246.75|249.39|246.99|249.39|246.99|249.15|246.75|0
1650296840000|2022-04-18 15:47:20|249.27|246.87|249.27|246.87|249.27|246.87|249.15|246.75|0
1650296850000|2022-04-18 15:47:30|249.15|246.75|248.91|246.51|249.15|246.75|248.91|246.51|0
1650296860000|2022-04-18 15:47:40|248.79|246.39|248.67|246.27|248.79|246.39|248.67|246.27|0
1650296870000|2022-04-18 15:47:50|248.79|246.39|248.79|246.39|248.91|246.51|248.79|246.39|0
1650296880000|2022-04-18 15:48:00|248.91|246.51|248.73|246.33|248.91|246.51|248.73|246.33|0
1650296890000|2022-04-18 15:48:10|248.91|246.51|248.2|245.8|249.03|246.63|248.2|245.8|0
1650296900000|2022-04-18 15:48:20|247.84|245.44|247.96|245.56|247.96|245.56|247.72|245.32|0
1650296910000|2022-04-18 15:48:30|247.84|245.44|247.6|245.2|247.84|245.44|247.6|245.2|0
1650296920000|2022-04-18 15:48:40|247.49|245.09|247.72|245.32|247.72|245.32|247.49|245.09|0
1650296930000|2022-04-18 15:48:50|247.49|245.09|247.49|245.09|247.49|245.09|247.49|245.09|0
1650296940000|2022-04-18 15:49:00|247.42|245.02|247.37|244.97|247.6|245.2|247.37|244.97|0
1650296950000|2022-04-18 15:49:10|247.25|244.85|247.19|244.79|247.25|244.85|247.13|244.73|0
1650296960000|2022-04-18 15:49:20|247.37|244.97|247.13|244.73|247.37|244.97|247.01|244.61|0
1650296970000|2022-04-18 15:49:30|247.01|244.61|247.25|244.85|247.25|244.85|247.01|244.61|0
1650296980000|2022-04-18 15:49:40|247.37|244.97|247.37|244.97|247.37|244.97|247.37|244.97|0
1650296990000|2022-04-18 15:49:50|247.25|244.85|247.13|244.73|247.25|244.85|247.13|244.73|0
1650297000000|2022-04-18 15:50:00|247.25|244.85|246.89|244.49|247.25|244.85|246.89|244.49|0
1650297010000|2022-04-18 15:50:10|247.01|244.61|247.25|244.85|247.25|244.85|247.01|244.61|0
1650297020000|2022-04-18 15:50:20|247.13|244.73|247.25|244.85|247.25|244.85|247.13|244.73|0
1650297030000|2022-04-18 15:50:30|247.49|245.09|247.13|244.73|247.49|245.09|247.13|244.73|0
1650297040000|2022-04-18 15:50:40|247.25|244.85|247.13|244.73|247.25|244.85|247.01|244.61|0
1650297050000|2022-04-18 15:50:50|247.25|244.85|247.49|245.09|247.49|245.09|247.25|244.85|0
1650297060000|2022-04-18 15:51:00|247.6|245.2|247.49|245.09|247.6|245.2|247.49|245.09|0
1650297070000|2022-04-18 15:51:10|247.37|244.97|247.72|245.32|247.72|245.32|247.37|244.97|0
1650297080000|2022-04-18 15:51:20|247.6|245.2|247.6|245.2|247.6|245.2|247.6|245.2|0
1650297090000|2022-04-18 15:51:30|247.72|245.32|247.6|245.2|247.84|245.44|247.6|245.2|0
1650297100000|2022-04-18 15:51:40|247.66|245.26|247.96|245.56|247.96|245.56|247.66|245.26|0
1650297110000|2022-04-18 15:51:50|247.84|245.44|247.72|245.32|247.9|245.5|247.72|245.32|0
1650297120000|2022-04-18 15:52:00|247.96|245.56|247.96|245.56|248.08|245.68|247.96|245.56|0
1650297130000|2022-04-18 15:52:10|248.08|245.68|248.08|245.68|248.2|245.8|248.08|245.68|0
1650297140000|2022-04-18 15:52:20|248.2|245.8|248.2|245.8|248.31|245.91|248.2|245.8|0
1650297150000|2022-04-18 15:52:30|248.08|245.68|248.43|246.03|248.43|246.03|248.08|245.68|0
1650297160000|2022-04-18 15:52:40|248.67|246.27|248.91|246.51|249.03|246.63|248.67|246.27|0
1650297170000|2022-04-18 15:52:50|249.03|246.63|248.97|246.57|249.03|246.63|248.97|246.57|0
1650297180000|2022-04-18 15:53:00|249.03|246.63|249.03|246.63|249.27|246.87|249.03|246.63|0
1650297190000|2022-04-18 15:53:10|249.15|246.75|249.15|246.75|249.15|246.75|249.15|246.75|0
1650297200000|2022-04-18 15:53:20|249.03|246.63|249.15|246.75|249.15|246.75|249.03|246.63|0
1650297210000|2022-04-18 15:53:30|249.26|246.86|249.26|246.86|249.26|246.86|249.15|246.75|0
1650297220000|2022-04-18 15:53:40|249.15|246.75|249.15|246.75|249.26|246.86|249.15|246.75|0
1650297230000|2022-04-18 15:53:50|249.03|246.63|248.67|246.27|249.03|246.63|248.67|246.27|0
1650297240000|2022-04-18 15:54:00|248.79|246.39|248.55|246.15|248.79|246.39|248.55|246.15|0
1650297250000|2022-04-18 15:54:10|248.67|246.27|248.67|246.27|248.67|246.27|248.55|246.15|0
1650297260000|2022-04-18 15:54:20|248.79|246.39|248.79|246.39|248.91|246.51|248.79|246.39|0
1650297270000|2022-04-18 15:54:30|248.91|246.51|248.79|246.39|248.91|246.51|248.79|246.39|0
1650297280000|2022-04-18 15:54:40|248.91|246.51|249.03|246.63|249.03|246.63|248.91|246.51|0
1650297290000|2022-04-18 15:54:50|249.15|246.75|249.26|246.86|249.26|246.86|249.15|246.75|0
1650297300000|2022-04-18 15:55:00|249.08|246.68|249.86|247.46|249.86|247.46|249.08|246.68|0
1650297310000|2022-04-18 15:55:10|249.74|247.34|249.62|247.22|249.74|247.34|249.62|247.22|0
1650297320000|2022-04-18 15:55:20|249.5|247.1|249.5|247.1|249.74|247.34|249.5|247.1|0
1650297330000|2022-04-18 15:55:30|249.62|247.22|249.08|246.68|249.62|247.22|249.08|246.68|0
1650297340000|2022-04-18 15:55:40|249.03|246.63|249.03|246.63|249.03|246.63|249.03|246.63|0
1650297350000|2022-04-18 15:55:50|248.91|246.51|248.91|246.51|248.91|246.51|248.91|246.51|0
1650297360000|2022-04-18 15:56:00|249.03|246.63|249.26|246.86|249.26|246.86|249.03|246.63|0
1650297370000|2022-04-18 15:56:10|249.14|246.74|249.38|246.98|249.38|246.98|249.14|246.74|0
1650297380000|2022-04-18 15:56:20|249.5|247.1|249.74|247.34|249.74|247.34|249.5|247.1|0
1650297390000|2022-04-18 15:56:30|249.86|247.46|249.74|247.34|249.86|247.46|249.74|247.34|0
1650297400000|2022-04-18 15:56:40|249.62|247.22|249.62|247.22|249.62|247.22|249.62|247.22|0
1650297410000|2022-04-18 15:56:50|249.74|247.34|249.86|247.46|249.86|247.46|249.74|247.34|0
1650297420000|2022-04-18 15:57:00|249.98|247.58|250.1|247.7|250.1|247.7|249.86|247.46|0
1650297430000|2022-04-18 15:57:10|249.98|247.58|250.1|247.7|250.1|247.7|249.98|247.58|0
1650297440000|2022-04-18 15:57:20|250.22|247.82|250.57|248.17|250.57|248.17|250.22|247.82|0
1650297450000|2022-04-18 15:57:30|250.69|248.29|250.57|248.17|250.69|248.29|250.45|248.05|0
1650297460000|2022-04-18 15:57:40|250.45|248.05|250.45|248.05|250.45|248.05|250.45|248.05|0
1650297470000|2022-04-18 15:57:50|250.57|248.17|250.33|247.93|250.57|248.17|250.33|247.93|0
1650297480000|2022-04-18 15:58:00|250.57|248.17|250.22|247.82|250.57|248.17|250.22|247.82|0
1650297490000|2022-04-18 15:58:10|250.1|247.7|250.22|247.82|250.33|247.93|250.1|247.7|0
1650297500000|2022-04-18 15:58:20|250.33|247.93|250.33|247.93|250.33|247.93|250.33|247.93|0
1650297510000|2022-04-18 15:58:30|250.45|248.05|250.45|248.05|250.45|248.05|250.33|247.93|0
1650297520000|2022-04-18 15:58:40|250.69|248.29|250.93|248.53|250.93|248.53|250.69|248.29|0
1650297530000|2022-04-18 15:58:50|250.69|248.29|250.81|248.41|250.81|248.41|250.69|248.29|0
1650297540000|2022-04-18 15:59:00|250.69|248.29|251.05|248.65|251.05|248.65|250.69|248.29|0
1650297550000|2022-04-18 15:59:10|250.93|248.53|251.17|248.77|251.17|248.77|250.93|248.53|0
1650297560000|2022-04-18 15:59:20|251.05|248.65|251.05|248.65|251.05|248.65|250.93|248.53|0
1650297570000|2022-04-18 15:59:30|251.29|248.89|251.29|248.89|251.29|248.89|251.29|248.89|0
1650297580000|2022-04-18 15:59:40|251.41|249.01|251.41|249.01|251.41|249.01|251.29|248.89|0
1650297590000|2022-04-18 15:59:50|251.29|248.89|251.17|248.77|251.41|249.01|251.17|248.77|0
1650297600000|2022-04-18 16:00:00|251.05|248.65|251.05|248.65|251.17|248.77|251.05|248.65|0
1650297610000|2022-04-18 16:00:10|250.93|248.53|250.81|248.41|250.93|248.53|250.81|248.41|0
1650297620000|2022-04-18 16:00:20|251.17|248.77|250.93|248.53|251.17|248.77|250.93|248.53|0
1650297630000|2022-04-18 16:00:30|251.17|248.77|251.41|249.01|251.41|249.01|251.17|248.77|0
1650297640000|2022-04-18 16:00:40|251.53|249.13|251.05|248.65|251.53|249.13|251.05|248.65|0
1650297650000|2022-04-18 16:00:50|250.93|248.53|250.69|248.29|250.93|248.53|250.69|248.29|0
1650297660000|2022-04-18 16:01:00|250.81|248.41|250.57|248.17|250.81|248.41|250.57|248.17|0
1650297670000|2022-04-18 16:01:10|250.45|248.05|250.57|248.17|250.69|248.29|250.45|248.05|0
1650297680000|2022-04-18 16:01:20|250.69|248.29|250.69|248.29|250.69|248.29|250.57|248.17|0
1650297690000|2022-04-18 16:01:30|250.57|248.17|250.69|248.29|250.69|248.29|250.57|248.17|0
1650297700000|2022-04-18 16:01:40|250.81|248.41|250.45|248.05|250.81|248.41|250.45|248.05|0
1650297710000|2022-04-18 16:01:50|250.57|248.17|250.69|248.29|250.69|248.29|250.51|248.11|0
1650297720000|2022-04-18 16:02:00|250.57|248.17|250.33|247.93|250.57|248.17|250.33|247.93|0
1650297730000|2022-04-18 16:02:10|250.27|247.87|250.09|247.69|250.33|247.93|250.09|247.69|0
1650297740000|2022-04-18 16:02:20|250.21|247.81|249.98|247.58|250.21|247.81|249.98|247.58|0
1650297750000|2022-04-18 16:02:30|250.09|247.69|250.09|247.69|250.09|247.69|250.09|247.69|0
1650297760000|2022-04-18 16:02:40|249.98|247.58|249.98|247.58|249.98|247.58|249.86|247.46|0
1650297770000|2022-04-18 16:02:50|250.21|247.81|250.09|247.69|250.21|247.81|250.09|247.69|0
1650297780000|2022-04-18 16:03:00|249.98|247.58|249.62|247.22|249.98|247.58|249.62|247.22|0
1650297790000|2022-04-18 16:03:10|249.5|247.1|249.5|247.1|249.5|247.1|249.44|247.04|0
1650297800000|2022-04-18 16:03:20|249.38|246.98|249.74|247.34|249.74|247.34|249.38|246.98|0
1650297810000|2022-04-18 16:03:30|249.86|247.46|250.21|247.81|250.21|247.81|249.86|247.46|0
1650297820000|2022-04-18 16:03:40|250.45|248.05|250.09|247.69|250.45|248.05|250.09|247.69|0
1650297830000|2022-04-18 16:03:50|249.97|247.57|249.74|247.34|249.97|247.57|249.74|247.34|0
1650297840000|2022-04-18 16:04:00|249.5|247.1|249.26|246.86|249.5|247.1|249.26|246.86|0
1650297850000|2022-04-18 16:04:10|248.9|246.5|249.14|246.74|249.14|246.74|248.9|246.5|0
1650297860000|2022-04-18 16:04:20|249.38|246.98|249.08|246.68|249.38|246.98|249.08|246.68|0
1650297870000|2022-04-18 16:04:30|249.02|246.62|249.26|246.86|249.26|246.86|249.02|246.62|0
1650297880000|2022-04-18 16:04:40|249.5|247.1|249.62|247.22|249.62|247.22|249.5|247.1|0
1650297890000|2022-04-18 16:04:50|249.74|247.34|249.86|247.46|249.86|247.46|249.74|247.34|0
1650297900000|2022-04-18 16:05:00|249.79|247.39|249.86|247.46|249.86|247.46|249.74|247.34|0
1650297910000|2022-04-18 16:05:10|249.62|247.22|249.5|247.1|249.74|247.34|249.5|247.1|0
1650297920000|2022-04-18 16:05:20|249.26|246.86|249.38|246.98|249.38|246.98|249.26|246.86|0
1650297930000|2022-04-18 16:05:30|249.26|246.86|249.26|246.86|249.32|246.92|249.26|246.86|0
1650297940000|2022-04-18 16:05:40|249.38|246.98|249.5|247.1|249.5|247.1|249.38|246.98|0
1650297950000|2022-04-18 16:05:50|249.55|247.15|249.62|247.22|249.62|247.22|249.5|247.1|0
1650297960000|2022-04-18 16:06:00|249.74|247.34|249.85|247.45|249.85|247.45|249.62|247.22|0
1650297970000|2022-04-18 16:06:10|249.79|247.39|250.09|247.69|250.09|247.69|249.79|247.39|0
1650297980000|2022-04-18 16:06:20|250.21|247.81|250.57|248.17|250.69|248.29|250.21|247.81|0
1650297990000|2022-04-18 16:06:30|250.45|248.05|250.51|248.11|250.51|248.11|250.33|247.93|0
1650298000000|2022-04-18 16:06:40|250.45|248.05|250.57|248.17|250.57|248.17|250.45|248.05|0
1650298010000|2022-04-18 16:06:50|250.45|248.05|250.45|248.05|250.57|248.17|250.45|248.05|0
1650298020000|2022-04-18 16:07:00|250.57|248.17|250.45|248.05|250.69|248.29|250.33|247.93|0
1650298030000|2022-04-18 16:07:10|250.69|248.29|250.81|248.41|250.93|248.53|250.69|248.29|0
1650298040000|2022-04-18 16:07:20|250.93|248.53|250.57|248.17|250.93|248.53|250.57|248.17|0
1650298050000|2022-04-18 16:07:30|250.45|248.05|250.45|248.05|250.45|248.05|250.45|248.05|0
1650298060000|2022-04-18 16:07:40|250.57|248.17|250.75|248.35|250.75|248.35|250.45|248.05|0
1650298070000|2022-04-18 16:07:50|250.57|248.17|250.57|248.17|250.69|248.29|250.57|248.17|0
1650298080000|2022-04-18 16:08:00|250.45|248.05|250.33|247.93|250.45|248.05|250.33|247.93|0
1650298090000|2022-04-18 16:08:10|250.45|248.05|250.21|247.81|250.45|248.05|250.21|247.81|0
1650298100000|2022-04-18 16:08:20|249.97|247.57|249.97|247.57|250.09|247.69|249.97|247.57|0
1650298110000|2022-04-18 16:08:30|250.09|247.69|249.73|247.33|250.09|247.69|249.73|247.33|0
1650298120000|2022-04-18 16:08:40|249.85|247.45|249.62|247.22|249.85|247.45|249.62|247.22|0
1650298130000|2022-04-18 16:08:50|249.73|247.33|249.73|247.33|249.85|247.45|249.73|247.33|0
1650298140000|2022-04-18 16:09:00|249.62|247.22|249.26|246.86|249.62|247.22|249.26|246.86|0
1650298150000|2022-04-18 16:09:10|249.38|246.98|249.38|246.98|249.5|247.1|249.38|246.98|0
1650298160000|2022-04-18 16:09:20|249.5|247.1|249.85|247.45|249.85|247.45|249.5|247.1|0
1650298170000|2022-04-18 16:09:30|249.73|247.33|249.38|246.98|249.73|247.33|249.38|246.98|0
1650298180000|2022-04-18 16:09:40|249.26|246.86|249.14|246.74|249.26|246.86|249.14|246.74|0
1650298190000|2022-04-18 16:09:50|249.02|246.62|248.96|246.56|249.14|246.74|248.9|246.5|0
1650298200000|2022-04-18 16:10:00|248.78|246.38|249.26|246.86|249.26|246.86|248.78|246.38|0
1650298210000|2022-04-18 16:10:10|248.9|246.5|248.9|246.5|249.02|246.62|248.78|246.38|0
1650298220000|2022-04-18 16:10:20|249.14|246.74|248.66|246.26|249.14|246.74|248.54|246.14|0
1650298230000|2022-04-18 16:10:30|248.54|246.14|248.07|245.67|248.6|246.2|248.07|245.67|0
1650298240000|2022-04-18 16:10:40|247.95|245.55|247.83|245.43|248.01|245.61|247.83|245.43|0
1650298250000|2022-04-18 16:10:50|247.71|245.31|247.36|244.96|247.71|245.31|247.36|244.96|0
1650298260000|2022-04-18 16:11:00|247.48|245.08|247.6|245.2|247.6|245.2|247.36|244.96|0
1650298270000|2022-04-18 16:11:10|247|244.6|246.89|244.49|247|244.6|246.65|244.25|0
1650298280000|2022-04-18 16:11:20|247.48|245.08|247.12|244.72|247.48|245.08|247.12|244.72|0
1650298290000|2022-04-18 16:11:30|247|244.6|246.88|244.48|247|244.6|246.77|244.37|0
1650298300000|2022-04-18 16:11:40|246.77|244.37|246.77|244.37|246.77|244.37|246.77|244.37|0
1650298310000|2022-04-18 16:11:50|246.71|244.31|247|244.6|247|244.6|246.71|244.31|0
1650298320000|2022-04-18 16:12:00|247.12|244.72|247|244.6|247.24|244.84|247|244.6|0
1650298330000|2022-04-18 16:12:10|247.12|244.72|247.24|244.84|247.24|244.84|247.12|244.72|0
1650298340000|2022-04-18 16:12:20|247.36|244.96|247.41|245.01|247.48|245.08|247.36|244.96|0
1650298350000|2022-04-18 16:12:30|247.48|245.08|247.59|245.19|247.59|245.19|247.48|245.08|0
1650298360000|2022-04-18 16:12:40|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1650298370000|2022-04-18 16:12:50|247.83|245.43|247.59|245.19|247.83|245.43|247.59|245.19|0
1650298380000|2022-04-18 16:13:00|247.71|245.31|247.59|245.19|247.71|245.31|247.59|245.19|0
1650298390000|2022-04-18 16:13:10|247.71|245.31|247.59|245.19|247.71|245.31|247.48|245.08|0
1650298400000|2022-04-18 16:13:20|247.71|245.31|247.83|245.43|247.83|245.43|247.71|245.31|0
1650298410000|2022-04-18 16:13:30|247.48|245.08|247.48|245.08|247.48|245.08|247.48|245.08|0
1650298420000|2022-04-18 16:13:40|247.36|244.96|247.36|244.96|247.59|245.19|247.36|244.96|0
1650298430000|2022-04-18 16:13:50|247.48|245.08|247.36|244.96|247.48|245.08|247.36|244.96|0
1650298440000|2022-04-18 16:14:00|247.41|245.01|247.36|244.96|247.48|245.08|247.36|244.96|0
1650298450000|2022-04-18 16:14:10|247.12|244.72|246.65|244.25|247.12|244.72|246.29|243.89|0
1650298460000|2022-04-18 16:14:20|246.88|244.48|246.77|244.37|246.88|244.48|246.77|244.37|0
1650298470000|2022-04-18 16:14:30|247|244.6|246.88|244.48|247|244.6|246.88|244.48|0
1650298480000|2022-04-18 16:14:40|247|244.6|246.88|244.48|247|244.6|246.77|244.37|0
1650298490000|2022-04-18 16:14:50|246.77|244.37|246.88|244.48|246.88|244.48|246.77|244.37|0
1650298500000|2022-04-18 16:15:00|246.77|244.37|246.88|244.48|246.94|244.54|246.77|244.37|0
1650298510000|2022-04-18 16:15:10|247|244.6|246.41|244.01|247|244.6|246.41|244.01|0
1650298520000|2022-04-18 16:15:20|246.29|243.89|246.17|243.77|246.35|243.95|246.17|243.77|0
1650298530000|2022-04-18 16:15:30|246.06|243.66|245.82|243.42|246.06|243.66|245.82|243.42|0
1650298540000|2022-04-18 16:15:40|245.7|243.3|245.76|243.36|245.88|243.48|245.7|243.3|0
1650298550000|2022-04-18 16:15:50|245.82|243.42|245.94|243.54|245.94|243.54|245.82|243.42|0
1650298560000|2022-04-18 16:16:00|245.82|243.42|245.82|243.42|245.82|243.42|245.82|243.42|0
1650298570000|2022-04-18 16:16:10|245.7|243.3|245.47|243.07|245.7|243.3|245.47|243.07|0
1650298580000|2022-04-18 16:16:20|245.7|243.3|246.29|243.89|246.29|243.89|245.7|243.3|0
1650298590000|2022-04-18 16:16:30|246.17|243.77|246.17|243.77|246.29|243.89|246.17|243.77|0
1650298600000|2022-04-18 16:16:40|246.06|243.66|246.41|244.01|246.41|244.01|246.06|243.66|0
1650298610000|2022-04-18 16:16:50|246.53|244.13|246.53|244.13|246.53|244.13|246.53|244.13|0
1650298620000|2022-04-18 16:17:00|246.41|244.01|246.06|243.66|247.59|245.19|246.06|243.66|0
1650298630000|2022-04-18 16:17:10|245.82|243.42|245.71|243.31|245.82|243.42|245.71|243.31|0
1650298640000|2022-04-18 16:17:20|245.82|243.42|245.59|243.19|245.82|243.42|245.59|243.19|0
1650298650000|2022-04-18 16:17:30|245.71|243.31|245.71|243.31|245.71|243.31|245.71|243.31|0
1650298670000|2022-04-18 16:17:50|245.59|243.19|245.82|243.42|245.82|243.42|245.59|243.19|0
1650298680000|2022-04-18 16:18:00|245.71|243.31|246.18|243.78|246.18|243.78|245.71|243.31|0
1650298690000|2022-04-18 16:18:10|246.41|244.01|246.41|244.01|246.65|244.25|246.41|244.01|0
1650298700000|2022-04-18 16:18:20|246.18|243.78|246.06|243.66|246.18|243.78|245.94|243.54|0
1650298710000|2022-04-18 16:18:30|246.12|243.72|245.94|243.54|246.12|243.72|245.94|243.54|0
1650298720000|2022-04-18 16:18:40|246|243.6|245.59|243.19|246|243.6|245.59|243.19|0
1650298740000|2022-04-18 16:19:00|245.7|243.3|245.7|243.3|245.7|243.3|245.64|243.24|0
1650298750000|2022-04-18 16:19:10|245.59|243.19|245.7|243.3|245.7|243.3|245.59|243.19|0
1650298760000|2022-04-18 16:19:20|245.59|243.19|245.59|243.19|245.82|243.42|245.59|243.19|0
1650298770000|2022-04-18 16:19:30|245.47|243.07|245.35|242.95|245.47|243.07|245.35|242.95|0
1650298780000|2022-04-18 16:19:40|245.47|243.07|245.47|243.07|245.59|243.19|245.47|243.07|0
1650298790000|2022-04-18 16:19:50|245.7|243.3|245.7|243.3|245.7|243.3|245.64|243.24|0
1650298800000|2022-04-18 16:20:00|245.59|243.19|245.7|243.3|245.7|243.3|245.59|243.19|0
1650298810000|2022-04-18 16:20:10|245.94|243.54|246.18|243.78|246.18|243.78|245.94|243.54|0
1650298820000|2022-04-18 16:20:20|246.29|243.89|246.18|243.78|246.29|243.89|246.06|243.66|0
1650298830000|2022-04-18 16:20:30|246.06|243.66|246.12|243.72|246.18|243.78|246.06|243.66|0
1650298840000|2022-04-18 16:20:40|246|243.6|246.06|243.66|246.06|243.66|245.94|243.54|0
1650298850000|2022-04-18 16:20:50|246.11|243.71|246.06|243.66|246.11|243.71|246.06|243.66|0
1650298860000|2022-04-18 16:21:00|245.82|243.42|245.47|243.07|245.82|243.42|245.47|243.07|0
1650298870000|2022-04-18 16:21:10|245.35|242.95|245.35|242.95|245.47|243.07|245.35|242.95|0
1650298880000|2022-04-18 16:21:20|245.59|243.19|245.59|243.19|245.59|243.19|245.35|242.95|0
1650298890000|2022-04-18 16:21:30|245.47|243.07|245.64|243.24|245.64|243.24|245.47|243.07|0
1650298900000|2022-04-18 16:21:40|245.59|243.19|245.59|243.19|245.59|243.19|245.47|243.07|0
1650298910000|2022-04-18 16:21:50|245.35|242.95|245.35|242.95|245.35|242.95|245.35|242.95|0
1650298920000|2022-04-18 16:22:00|245.47|243.07|245.47|243.07|245.47|243.07|245.47|243.07|0
1650298930000|2022-04-18 16:22:10|245.59|243.19|245.47|243.07|245.7|243.3|245.47|243.07|0
1650298940000|2022-04-18 16:22:20|245.59|243.19|245.59|243.19|245.59|243.19|245.35|242.95|0
1650298950000|2022-04-18 16:22:30|245.47|243.07|245.47|243.07|245.47|243.07|245.35|242.95|0
1650298960000|2022-04-18 16:22:40|245.59|243.19|245.59|243.19|245.82|243.42|245.59|243.19|0
1650298970000|2022-04-18 16:22:50|245.35|242.95|245.35|242.95|245.35|242.95|245.35|242.95|0
1650298980000|2022-04-18 16:23:00|245.47|243.07|245.47|243.07|245.47|243.07|245.47|243.07|0
1650298990000|2022-04-18 16:23:10|245.59|243.19|245.59|243.19|245.59|243.19|245.47|243.07|0
1650299000000|2022-04-18 16:23:20|245.47|243.07|245.47|243.07|245.47|243.07|245.47|243.07|0
1650299010000|2022-04-18 16:23:30|245.35|242.95|245.59|243.19|245.59|243.19|245.35|242.95|0
1650299020000|2022-04-18 16:23:40|245.47|243.07|245.35|242.95|245.47|243.07|245.35|242.95|0
1650299030000|2022-04-18 16:23:50|245.58|243.18|245.82|243.42|245.82|243.42|245.58|243.18|0
1650299040000|2022-04-18 16:24:00|245.94|243.54|245.82|243.42|245.94|243.54|245.64|243.24|0
1650299050000|2022-04-18 16:24:10|245.7|243.3|245.82|243.42|245.82|243.42|245.7|243.3|0
1650299060000|2022-04-18 16:24:20|245.58|243.18|245.76|243.36|245.94|243.54|245.58|243.18|0
1650299070000|2022-04-18 16:24:30|245.94|243.54|245.94|243.54|245.94|243.54|245.82|243.42|0
1650299080000|2022-04-18 16:24:40|246.06|243.66|246.29|243.89|246.29|243.89|245.94|243.54|0
1650299090000|2022-04-18 16:24:50|246.41|244.01|246.29|243.89|246.41|244.01|246.29|243.89|0
1650299100000|2022-04-18 16:25:00|246.41|244.01|246.06|243.66|246.41|244.01|246.06|243.66|0
1650299110000|2022-04-18 16:25:10|246.17|243.77|245.94|243.54|246.17|243.77|245.94|243.54|0
1650299120000|2022-04-18 16:25:20|245.82|243.42|245.82|243.42|245.82|243.42|245.7|243.3|0
1650299130000|2022-04-18 16:25:30|245.58|243.18|245.76|243.36|245.82|243.42|245.58|243.18|0
1650299140000|2022-04-18 16:25:40|245.7|243.3|245.94|243.54|245.94|243.54|245.7|243.3|0
1650299150000|2022-04-18 16:25:50|245.7|243.3|245.64|243.24|245.76|243.36|245.64|243.24|0
1650299160000|2022-04-18 16:26:00|245.7|243.3|245.11|242.71|245.7|243.3|244.99|242.59|0
1650299170000|2022-04-18 16:26:10|244.99|242.59|244.76|242.36|244.99|242.59|244.76|242.36|0
1650299180000|2022-04-18 16:26:20|244.88|242.48|244.76|242.36|244.88|242.48|244.76|242.36|0
1650299190000|2022-04-18 16:26:30|244.88|242.48|244.64|242.24|244.88|242.48|244.64|242.24|0
1650299200000|2022-04-18 16:26:40|244.76|242.36|244.99|242.59|244.99|242.59|244.76|242.36|0
1650299210000|2022-04-18 16:26:50|245.11|242.71|244.99|242.59|245.23|242.83|244.99|242.59|0
1650299220000|2022-04-18 16:27:00|244.88|242.48|245.58|243.18|245.58|243.18|244.88|242.48|0
1650299230000|2022-04-18 16:27:10|245.7|243.3|245.7|243.3|245.82|243.42|245.7|243.3|0
1650299240000|2022-04-18 16:27:20|245.64|243.24|245.47|243.07|245.7|243.3|245.47|243.07|0
1650299250000|2022-04-18 16:27:30|245.58|243.18|245.7|243.3|245.7|243.3|245.58|243.18|0
1650299260000|2022-04-18 16:27:40|245.82|243.42|245.94|243.54|245.94|243.54|245.82|243.42|0
1650299270000|2022-04-18 16:27:50|246.06|243.66|245.82|243.42|246.06|243.66|245.82|243.42|0
1650299280000|2022-04-18 16:28:00|245.47|243.07|245.47|243.07|245.47|243.07|245.35|242.95|0
1650299290000|2022-04-18 16:28:10|245.58|243.18|245.82|243.42|245.82|243.42|245.58|243.18|0
1650299300000|2022-04-18 16:28:20|245.7|243.3|245.82|243.42|245.82|243.42|245.7|243.3|0
1650299310000|2022-04-18 16:28:30|245.7|243.3|245.82|243.42|245.82|243.42|245.58|243.18|0
1650299320000|2022-04-18 16:28:40|245.7|243.3|245.99|243.59|245.99|243.59|245.7|243.3|0
1650299330000|2022-04-18 16:28:50|246.05|243.65|245.94|243.54|246.05|243.65|245.94|243.54|0
1650299340000|2022-04-18 16:29:00|245.7|243.3|245.58|243.18|245.82|243.42|245.58|243.18|0
1650299350000|2022-04-18 16:29:10|245.7|243.3|245.82|243.42|245.82|243.42|245.58|243.18|0
1650299360000|2022-04-18 16:29:20|245.76|243.36|245.58|243.18|245.76|243.36|245.46|243.06|0
1650299370000|2022-04-18 16:29:30|245.46|243.06|245.7|243.3|245.7|243.3|245.46|243.06|0
1650299380000|2022-04-18 16:29:40|245.82|243.42|245.82|243.42|245.82|243.42|245.82|243.42|0
1650299390000|2022-04-18 16:29:50|245.58|243.18|245.23|242.83|245.58|243.18|245.23|242.83|0
1650299400000|2022-04-18 16:30:00|245.11|242.71|245.58|243.18|245.58|243.18|245.11|242.71|0
1650299410000|2022-04-18 16:30:10|245.7|243.3|245.46|243.06|245.7|243.3|245.46|243.06|0
1650299420000|2022-04-18 16:30:20|245.7|243.3|245.94|243.54|245.94|243.54|245.7|243.3|0
1650299430000|2022-04-18 16:30:30|245.7|243.3|245.7|243.3|245.82|243.42|245.7|243.3|0
1650299440000|2022-04-18 16:30:40|245.82|243.42|245.7|243.3|245.87|243.47|245.7|243.3|0
1650299450000|2022-04-18 16:30:50|245.58|243.18|245.58|243.18|245.58|243.18|245.46|243.06|0
1650299460000|2022-04-18 16:31:00|245.82|243.42|245.46|243.06|245.82|243.42|245.46|243.06|0
1650299470000|2022-04-18 16:31:10|245.35|242.95|245.58|243.18|245.58|243.18|245.35|242.95|0
1650299480000|2022-04-18 16:31:20|245.7|243.3|245.7|243.3|245.7|243.3|245.7|243.3|0
1650299490000|2022-04-18 16:31:30|245.64|243.24|245.7|243.3|245.82|243.42|245.58|243.18|0
1650299500000|2022-04-18 16:31:40|245.82|243.42|245.76|243.36|245.82|243.42|245.76|243.36|0
1650299510000|2022-04-18 16:31:50|245.7|243.3|245.7|243.3|245.82|243.42|245.7|243.3|0
1650299520000|2022-04-18 16:32:00|245.82|243.42|245.82|243.42|245.94|243.54|245.82|243.42|0
1650299530000|2022-04-18 16:32:10|245.7|243.3|245.23|242.83|245.7|243.3|245.23|242.83|0
1650299540000|2022-04-18 16:32:20|245.82|243.42|245.23|242.83|245.82|243.42|245.23|242.83|0
1650299550000|2022-04-18 16:32:30|245.46|243.06|244.99|242.59|245.46|243.06|244.99|242.59|0
1650299560000|2022-04-18 16:32:40|245.05|242.65|245.46|243.06|245.46|243.06|245.05|242.65|0
1650299570000|2022-04-18 16:32:50|245.35|242.95|245.23|242.83|245.35|242.95|245.23|242.83|0
1650299580000|2022-04-18 16:33:00|245.35|242.95|244.99|242.59|245.35|242.95|244.99|242.59|0
1650299590000|2022-04-18 16:33:10|245.11|242.71|244.87|242.47|245.11|242.71|244.87|242.47|0
1650299600000|2022-04-18 16:33:20|244.76|242.36|244.87|242.47|244.87|242.47|244.64|242.24|0
1650299610000|2022-04-18 16:33:30|244.76|242.36|244.76|242.36|244.87|242.47|244.64|242.24|0
1650299620000|2022-04-18 16:33:40|244.87|242.47|244.76|242.36|244.87|242.47|244.76|242.36|0
1650299630000|2022-04-18 16:33:50|244.64|242.24|244.52|242.12|244.64|242.24|244.52|242.12|0
1650299640000|2022-04-18 16:34:00|244.17|241.77|244.87|242.47|244.87|242.47|244.17|241.77|0
1650299650000|2022-04-18 16:34:10|244.99|242.59|244.76|242.36|244.99|242.59|244.76|242.36|0
1650299660000|2022-04-18 16:34:20|244.87|242.47|244.64|242.24|244.99|242.59|244.64|242.24|0
1650299670000|2022-04-18 16:34:30|244.76|242.36|244.87|242.47|244.87|242.47|244.76|242.36|0
1650299680000|2022-04-18 16:34:40|244.99|242.59|244.99|242.59|245.11|242.71|244.99|242.59|0
1650299690000|2022-04-18 16:34:50|245.11|242.71|245.34|242.94|245.34|242.94|245.11|242.71|0
1650299700000|2022-04-18 16:35:00|245.46|243.06|245.82|243.42|245.82|243.42|245.46|243.06|0
1650299710000|2022-04-18 16:35:10|246.05|243.65|246.05|243.65|246.17|243.77|245.93|243.53|0
1650299720000|2022-04-18 16:35:20|246.17|243.77|246.29|243.89|246.41|244.01|246.17|243.77|0
1650299730000|2022-04-18 16:35:30|246.17|243.77|246.05|243.65|246.17|243.77|246.05|243.65|0
1650299740000|2022-04-18 16:35:40|245.93|243.53|246.05|243.65|246.05|243.65|245.7|243.3|0
1650299750000|2022-04-18 16:35:50|245.93|243.53|245.82|243.42|245.93|243.53|245.82|243.42|0
1650299760000|2022-04-18 16:36:00|245.75|243.35|245.82|243.42|245.82|243.42|245.7|243.3|0
1650299770000|2022-04-18 16:36:10|245.93|243.53|245.7|243.3|245.93|243.53|245.7|243.3|0
1650299780000|2022-04-18 16:36:20|245.75|243.35|246.17|243.77|246.17|243.77|245.75|243.35|0
1650299790000|2022-04-18 16:36:30|246.11|243.71|246.05|243.65|246.17|243.77|246.05|243.65|0
1650299810000|2022-04-18 16:36:50|245.93|243.53|245.82|243.42|246.05|243.65|245.82|243.42|0
1650299820000|2022-04-18 16:37:00|245.7|243.3|245.7|243.3|245.7|243.3|245.58|243.18|0
1650299830000|2022-04-18 16:37:10|245.64|243.24|245.7|243.3|245.82|243.42|245.64|243.24|0
1650299840000|2022-04-18 16:37:20|245.58|243.18|245.7|243.3|245.7|243.3|245.58|243.18|0
1650299850000|2022-04-18 16:37:30|245.58|243.18|245.93|243.53|245.93|243.53|245.58|243.18|0
1650299860000|2022-04-18 16:37:40|246.05|243.65|245.7|243.3|246.05|243.65|245.7|243.3|0
1650299870000|2022-04-18 16:37:50|245.81|243.41|245.81|243.41|245.93|243.53|245.81|243.41|0
1650299880000|2022-04-18 16:38:00|245.7|243.3|245.7|243.3|245.7|243.3|245.58|243.18|0
1650299890000|2022-04-18 16:38:10|245.58|243.18|244.87|242.47|245.58|243.18|244.87|242.47|0
1650299900000|2022-04-18 16:38:20|244.75|242.35|245.23|242.83|245.23|242.83|244.75|242.35|0
1650299910000|2022-04-18 16:38:30|245.11|242.71|245.11|242.71|245.23|242.83|245.11|242.71|0
1650299920000|2022-04-18 16:38:40|245.34|242.94|245.34|242.94|245.34|242.94|245.22|242.82|0
1650299930000|2022-04-18 16:38:50|245.46|243.06|245.34|242.94|245.46|243.06|245.34|242.94|0
1650299940000|2022-04-18 16:39:00|245.22|242.82|245.46|243.06|245.46|243.06|245.22|242.82|0
1650299950000|2022-04-18 16:39:10|245.34|242.94|245.34|242.94|245.34|242.94|245.34|242.94|0
1650299960000|2022-04-18 16:39:20|245.22|242.82|245.22|242.82|245.22|242.82|245.11|242.71|0
1650299970000|2022-04-18 16:39:30|245.11|242.71|247|244.6|247|244.6|245.11|242.71|0
1650299980000|2022-04-18 16:39:40|246.88|244.48|247|244.6|247|244.6|246.88|244.48|0
1650299990000|2022-04-18 16:39:50|246.76|244.36|246.76|244.36|246.76|244.36|246.76|244.36|0
1650300000000|2022-04-18 16:40:00|247.12|244.72|246.88|244.48|247.12|244.72|246.88|244.48|0
1650300010000|2022-04-18 16:40:10|247.12|244.72|247.35|244.95|247.35|244.95|247.12|244.72|0
1650300020000|2022-04-18 16:40:20|246.88|244.48|246.76|244.36|246.88|244.48|246.64|244.24|0
1650300030000|2022-04-18 16:40:30|246.64|244.24|246.64|244.24|246.76|244.36|246.64|244.24|0
1650300040000|2022-04-18 16:40:40|246.76|244.36|246.41|244.01|246.76|244.36|246.41|244.01|0
1650300050000|2022-04-18 16:40:50|246.35|243.95|245.94|243.54|246.35|243.95|245.82|243.42|0
1650300060000|2022-04-18 16:41:00|245.82|243.42|245.4|243|245.82|243.42|245.23|242.83|0
1650300070000|2022-04-18 16:41:10|245.58|243.18|245.35|242.95|245.58|243.18|245.35|242.95|0
1650300080000|2022-04-18 16:41:20|245.23|242.83|245.58|243.18|245.58|243.18|245.23|242.83|0
1650300090000|2022-04-18 16:41:30|245.47|243.07|245.82|243.42|245.82|243.42|245.47|243.07|0
1650300100000|2022-04-18 16:41:40|245.94|243.54|246.29|243.89|246.29|243.89|245.94|243.54|0
1650300110000|2022-04-18 16:41:50|246.41|244.01|246.41|244.01|246.53|244.13|246.29|243.89|0
1650300120000|2022-04-18 16:42:00|246.53|244.13|246.41|244.01|246.53|244.13|246.17|243.77|0
1650300130000|2022-04-18 16:42:10|246.58|244.18|246.76|244.36|246.76|244.36|246.58|244.18|0
1650300140000|2022-04-18 16:42:20|246.88|244.48|246.88|244.48|246.88|244.48|246.88|244.48|0
1650300150000|2022-04-18 16:42:30|247.12|244.72|247.12|244.72|247.12|244.72|247.12|244.72|0
1650300160000|2022-04-18 16:42:40|247.35|244.95|247.82|245.42|247.82|245.42|247.35|244.95|0
1650300170000|2022-04-18 16:42:50|247.94|245.54|247.71|245.31|248.06|245.66|247.71|245.31|0
1650300180000|2022-04-18 16:43:00|247.59|245.19|247.53|245.13|247.59|245.19|247.47|245.07|0
1650300190000|2022-04-18 16:43:10|247.47|245.07|247.59|245.19|247.59|245.19|247.35|244.95|0
1650300200000|2022-04-18 16:43:20|247.71|245.31|247.82|245.42|247.82|245.42|247.59|245.19|0
1650300210000|2022-04-18 16:43:30|247.76|245.36|248.06|245.66|248.06|245.66|247.76|245.36|0
1650300220000|2022-04-18 16:43:40|247.94|245.54|248.06|245.66|248.18|245.78|247.94|245.54|0
1650300230000|2022-04-18 16:43:50|247.88|245.48|247.82|245.42|247.88|245.48|247.71|245.31|0
1650300240000|2022-04-18 16:44:00|247.71|245.31|247.59|245.19|247.71|245.31|247.59|245.19|0
1650300250000|2022-04-18 16:44:10|247.71|245.31|247.82|245.42|247.82|245.42|247.71|245.31|0
1650300260000|2022-04-18 16:44:20|247.88|245.48|248.18|245.78|248.18|245.78|247.88|245.48|0
1650300270000|2022-04-18 16:44:30|248.3|245.9|248.12|245.72|248.3|245.9|248.12|245.72|0
1650300280000|2022-04-18 16:44:40|248.06|245.66|247.82|245.42|248.06|245.66|247.82|245.42|0
1650300290000|2022-04-18 16:44:50|247.94|245.54|248.06|245.66|248.06|245.66|247.82|245.42|0
1650300300000|2022-04-18 16:45:00|248.18|245.78|248.53|246.13|248.53|246.13|248.18|245.78|0
1650300310000|2022-04-18 16:45:10|248.18|245.78|248.42|246.02|248.42|246.02|248.18|245.78|0
1650300320000|2022-04-18 16:45:20|248.3|245.9|248.18|245.78|248.3|245.9|248.18|245.78|0
1650300330000|2022-04-18 16:45:30|248.06|245.66|248.18|245.78|248.18|245.78|248.06|245.66|0
1650300340000|2022-04-18 16:45:40|248.3|245.9|248.41|246.01|248.41|246.01|248.3|245.9|0
1650300350000|2022-04-18 16:45:50|248.47|246.07|248.77|246.37|248.77|246.37|248.47|246.07|0
1650300360000|2022-04-18 16:46:00|248.3|245.9|248.53|246.13|248.53|246.13|248.3|245.9|0
1650300370000|2022-04-18 16:46:10|248.41|246.01|248.41|246.01|248.41|246.01|248.3|245.9|0
1650300380000|2022-04-18 16:46:20|248.53|246.13|248.53|246.13|248.53|246.13|248.41|246.01|0
1650300390000|2022-04-18 16:46:30|248.41|246.01|248.53|246.13|248.53|246.13|248.41|246.01|0
1650300400000|2022-04-18 16:46:40|248.65|246.25|248.89|246.49|248.89|246.49|248.65|246.25|0
1650300410000|2022-04-18 16:46:50|249.06|246.66|248.77|246.37|249.06|246.66|248.77|246.37|0
1650300420000|2022-04-18 16:47:00|248.65|246.25|248.65|246.25|248.77|246.37|248.59|246.19|0
1650300430000|2022-04-18 16:47:10|248.77|246.37|248.53|246.13|248.77|246.37|248.53|246.13|0
1650300440000|2022-04-18 16:47:20|248.3|245.9|248.06|245.66|248.3|245.9|248.06|245.66|0
1650300450000|2022-04-18 16:47:30|247.82|245.42|247.82|245.42|247.82|245.42|247.7|245.3|0
1650300460000|2022-04-18 16:47:40|247.7|245.3|248.06|245.66|248.06|245.66|247.7|245.3|0
1650300470000|2022-04-18 16:47:50|248.18|245.78|248.41|246.01|248.41|246.01|248.18|245.78|0
1650300480000|2022-04-18 16:48:00|248.53|246.13|247.82|245.42|248.53|246.13|247.82|245.42|0
1650300490000|2022-04-18 16:48:10|247.94|245.54|247.82|245.42|247.94|245.54|247.82|245.42|0
1650300500000|2022-04-18 16:48:20|248.06|245.66|247.94|245.54|248.06|245.66|247.94|245.54|0
1650300510000|2022-04-18 16:48:30|247.82|245.42|247.7|245.3|247.88|245.48|247.7|245.3|0
1650300520000|2022-04-18 16:48:40|247.59|245.19|247.59|245.19|247.59|245.19|247.47|245.07|0
1650300530000|2022-04-18 16:48:50|247.7|245.3|247.59|245.19|247.7|245.3|247.59|245.19|0
1650300540000|2022-04-18 16:49:00|247.47|245.07|247.59|245.19|247.64|245.24|247.47|245.07|0
1650300550000|2022-04-18 16:49:10|247.7|245.3|247.35|244.95|247.7|245.3|247.35|244.95|0
1650300560000|2022-04-18 16:49:20|247.47|245.07|247.7|245.3|247.7|245.3|247.47|245.07|0
1650300570000|2022-04-18 16:49:30|247.76|245.36|247.7|245.3|247.76|245.36|247.7|245.3|0
1650300580000|2022-04-18 16:49:40|247.82|245.42|247.82|245.42|247.82|245.42|247.7|245.3|0
1650300590000|2022-04-18 16:49:50|247.7|245.3|247.82|245.42|247.82|245.42|247.7|245.3|0
1650300600000|2022-04-18 16:50:00|247.94|245.54|247.88|245.48|247.94|245.54|247.82|245.42|0
1650300610000|2022-04-18 16:50:10|247.7|245.3|247.82|245.42|247.82|245.42|247.7|245.3|0
1650300620000|2022-04-18 16:50:20|248.06|245.66|248.29|245.89|248.41|246.01|248.06|245.66|0
1650300630000|2022-04-18 16:50:30|248.41|246.01|248.65|246.25|248.65|246.25|248.41|246.01|0
1650300640000|2022-04-18 16:50:40|248.77|246.37|248.89|246.49|248.89|246.49|248.77|246.37|0
1650300650000|2022-04-18 16:50:50|248.94|246.54|249.01|246.61|249.01|246.61|248.89|246.49|0
1650300660000|2022-04-18 16:51:00|249.12|246.72|249.24|246.84|249.24|246.84|249.12|246.72|0
1650300670000|2022-04-18 16:51:10|249.06|246.66|248.89|246.49|249.06|246.66|248.82|246.42|0
1650300680000|2022-04-18 16:51:20|248.77|246.37|248.77|246.37|248.77|246.37|248.77|246.37|0
1650300690000|2022-04-18 16:51:30|248.53|246.13|248.53|246.13|248.53|246.13|248.41|246.01|0
1650300700000|2022-04-18 16:51:40|248.59|246.19|248.77|246.37|248.77|246.37|248.53|246.13|0
1650300710000|2022-04-18 16:51:50|248.89|246.49|249|246.6|249|246.6|248.89|246.49|0
1650300720000|2022-04-18 16:52:00|248.89|246.49|248.77|246.37|248.89|246.49|248.77|246.37|0
1650300730000|2022-04-18 16:52:10|248.89|246.49|248.94|246.54|248.94|246.54|248.89|246.49|0
1650300740000|2022-04-18 16:52:20|248.89|246.49|248.89|246.49|248.89|246.49|248.77|246.37|0
1650300750000|2022-04-18 16:52:30|248.82|246.42|248.89|246.49|248.89|246.49|248.82|246.42|0
1650300760000|2022-04-18 16:52:40|249|246.6|249|246.6|249|246.6|248.89|246.49|0
1650300770000|2022-04-18 16:52:50|248.77|246.37|248.77|246.37|248.89|246.49|248.77|246.37|0
1650300780000|2022-04-18 16:53:00|248.89|246.49|249.12|246.72|249.12|246.72|248.89|246.49|0
1650300790000|2022-04-18 16:53:10|249.24|246.84|249.36|246.96|249.36|246.96|249.24|246.84|0
1650300800000|2022-04-18 16:53:20|249.24|246.84|249.48|247.08|249.48|247.08|249.24|246.84|0
1650300810000|2022-04-18 16:53:30|249.6|247.2|249.6|247.2|249.6|247.2|249.48|247.08|0
1650300820000|2022-04-18 16:53:40|249.54|247.14|249.6|247.2|249.6|247.2|249.48|247.08|0
1650300830000|2022-04-18 16:53:50|249.48|247.08|249.6|247.2|249.6|247.2|249.48|247.08|0
1650300840000|2022-04-18 16:54:00|249.72|247.32|249.48|247.08|249.72|247.32|249.48|247.08|0
1650300850000|2022-04-18 16:54:10|249.6|247.2|249.72|247.32|249.72|247.32|249.6|247.2|0
1650300860000|2022-04-18 16:54:20|249.83|247.43|249.95|247.55|249.95|247.55|249.72|247.32|0
1650300870000|2022-04-18 16:54:30|249.83|247.43|250.07|247.67|250.07|247.67|249.83|247.43|0
1650300880000|2022-04-18 16:54:40|249.95|247.55|249.72|247.32|249.95|247.55|249.72|247.32|0
1650300890000|2022-04-18 16:54:50|249.83|247.43|249.83|247.43|249.83|247.43|249.83|247.43|0
1650300900000|2022-04-18 16:55:00|249.72|247.32|249.89|247.49|249.95|247.55|249.72|247.32|0
1650300910000|2022-04-18 16:55:10|249.72|247.32|249.83|247.43|249.83|247.43|249.6|247.2|0
1650300920000|2022-04-18 16:55:20|249.72|247.32|249.36|246.96|249.72|247.32|249.24|246.84|0
1650300930000|2022-04-18 16:55:30|249.48|247.08|249.6|247.2|249.6|247.2|249.48|247.08|0
1650300940000|2022-04-18 16:55:40|249.65|247.25|249.72|247.32|249.72|247.32|249.65|247.25|0
1650300950000|2022-04-18 16:55:50|249.83|247.43|249.72|247.32|249.83|247.43|249.72|247.32|0
1650300960000|2022-04-18 16:56:00|249.83|247.43|249.72|247.32|249.83|247.43|249.6|247.2|0
1650300970000|2022-04-18 16:56:10|249.83|247.43|249.48|247.08|249.83|247.43|249.48|247.08|0
1650300980000|2022-04-18 16:56:20|249.6|247.2|249.42|247.02|249.6|247.2|249.42|247.02|0
1650300990000|2022-04-18 16:56:30|249.36|246.96|249.6|247.2|249.65|247.25|249.36|246.96|0
1650301000000|2022-04-18 16:56:40|249.72|247.32|249.6|247.2|249.72|247.32|249.6|247.2|0
1650301010000|2022-04-18 16:56:50|249.72|247.32|249.83|247.43|249.83|247.43|249.72|247.32|0
1650301020000|2022-04-18 16:57:00|249.72|247.32|249.6|247.2|249.72|247.32|249.6|247.2|0
1650301030000|2022-04-18 16:57:10|249.71|247.31|249.71|247.31|249.71|247.31|249.71|247.31|0
1650301040000|2022-04-18 16:57:20|249.6|247.2|249.71|247.31|249.71|247.31|249.6|247.2|0
1650301050000|2022-04-18 16:57:30|249.83|247.43|249.71|247.31|249.83|247.43|249.71|247.31|0
1650301060000|2022-04-18 16:57:40|249.83|247.43|249.77|247.37|249.83|247.43|249.77|247.37|0
1650301070000|2022-04-18 16:57:50|249.83|247.43|250.07|247.67|250.07|247.67|249.83|247.43|0
1650301080000|2022-04-18 16:58:00|250.19|247.79|250.55|248.15|250.55|248.15|250.19|247.79|0
1650301090000|2022-04-18 16:58:10|250.43|248.03|250.43|248.03|250.55|248.15|250.43|248.03|0
1650301100000|2022-04-18 16:58:20|250.19|247.79|250.19|247.79|250.19|247.79|250.19|247.79|0
1650301110000|2022-04-18 16:58:30|250.07|247.67|249.83|247.43|250.07|247.67|249.83|247.43|0
1650301120000|2022-04-18 16:58:40|249.95|247.55|249.95|247.55|250.07|247.67|249.95|247.55|0
1650301130000|2022-04-18 16:58:50|250.07|247.67|249.95|247.55|250.07|247.67|249.89|247.49|0
1650301140000|2022-04-18 16:59:00|249.83|247.43|249.95|247.55|249.95|247.55|249.83|247.43|0
1650301150000|2022-04-18 16:59:10|250.07|247.67|250.07|247.67|250.07|247.67|249.95|247.55|0
1650301160000|2022-04-18 16:59:20|249.95|247.55|249.83|247.43|249.95|247.55|249.83|247.43|0
1650301170000|2022-04-18 16:59:30|249.95|247.55|249.95|247.55|250.07|247.67|249.95|247.55|0
1650301180000|2022-04-18 16:59:40|249.83|247.43|249.71|247.31|249.83|247.43|249.6|247.2|0
1650301190000|2022-04-18 16:59:50|249.6|247.2|249.59|247.19|249.71|247.31|249.59|247.19|0
1650301200000|2022-04-18 17:00:00|249.83|247.43|249.59|247.19|249.95|247.55|249.59|247.19|0
1650301210000|2022-04-18 17:00:10|249.71|247.31|249.83|247.43|249.83|247.43|249.48|247.08|0
1650301220000|2022-04-18 17:00:20|249.71|247.31|249.36|246.96|249.71|247.31|249.24|246.84|0
1650301230000|2022-04-18 17:00:30|249.12|246.72|249.06|246.66|249.12|246.72|249|246.6|0
1650301240000|2022-04-18 17:00:40|248.88|246.48|249.24|246.84|249.24|246.84|248.88|246.48|0
1650301250000|2022-04-18 17:00:50|249.36|246.96|249.59|247.19|249.59|247.19|249.36|246.96|0
1650301260000|2022-04-18 17:01:00|249.48|247.08|249.59|247.19|249.71|247.31|249.48|247.08|0
1650301270000|2022-04-18 17:01:10|249.71|247.31|249.71|247.31|249.71|247.31|249.59|247.19|0
1650301280000|2022-04-18 17:01:20|249.83|247.43|249.59|247.19|249.83|247.43|249.59|247.19|0
1650301290000|2022-04-18 17:01:30|249.95|247.55|250.01|247.61|250.01|247.61|249.83|247.43|0
1650301300000|2022-04-18 17:01:40|250.07|247.67|250.19|247.79|250.19|247.79|250.07|247.67|0
1650301310000|2022-04-18 17:01:50|250.07|247.67|249.89|247.49|250.07|247.67|249.83|247.43|0
1650301320000|2022-04-18 17:02:00|249.83|247.43|249.95|247.55|249.95|247.55|249.83|247.43|0
1650301330000|2022-04-18 17:02:10|250.07|247.67|249.59|247.19|250.07|247.67|249.59|247.19|0
1650301350000|2022-04-18 17:02:30|249.53|247.13|249.59|247.19|249.59|247.19|249.36|246.96|0
1650301360000|2022-04-18 17:02:40|249.48|247.08|249.24|246.84|249.48|247.08|249.24|246.84|0
1650301370000|2022-04-18 17:02:50|249.36|246.96|249.24|246.84|249.36|246.96|249.24|246.84|0
1650301380000|2022-04-18 17:03:00|249.12|246.72|249.12|246.72|249.24|246.84|249.12|246.72|0
1650301390000|2022-04-18 17:03:10|249|246.6|249|246.6|249|246.6|248.88|246.48|0
1650301400000|2022-04-18 17:03:20|248.88|246.48|249|246.6|249.12|246.72|248.88|246.48|0
1650301410000|2022-04-18 17:03:30|249.12|246.72|249.36|246.96|249.36|246.96|249.12|246.72|0
1650301420000|2022-04-18 17:03:40|249.47|247.07|249.71|247.31|249.71|247.31|249.47|247.07|0
1650301430000|2022-04-18 17:03:50|249.83|247.43|249.41|247.01|249.83|247.43|249.41|247.01|0
1650301440000|2022-04-18 17:04:00|249.59|247.19|249.47|247.07|249.59|247.19|249.47|247.07|0
1650301450000|2022-04-18 17:04:10|249.36|246.96|249.24|246.84|249.36|246.96|249.12|246.72|0
1650301460000|2022-04-18 17:04:20|249.12|246.72|249.71|247.31|249.71|247.31|249.12|246.72|0
1650301470000|2022-04-18 17:04:30|249.83|247.43|249.95|247.55|250.01|247.61|249.83|247.43|0
1650301480000|2022-04-18 17:04:40|249.83|247.43|249.89|247.49|249.95|247.55|249.83|247.43|0
1650301490000|2022-04-18 17:04:50|249.95|247.55|249.59|247.19|249.95|247.55|249.59|247.19|0
1650301500000|2022-04-18 17:05:00|249.47|247.07|249.71|247.31|249.71|247.31|249.47|247.07|0
1650301510000|2022-04-18 17:05:10|249.83|247.43|249.71|247.31|249.83|247.43|249.71|247.31|0
1650301520000|2022-04-18 17:05:20|249.83|247.43|250.19|247.79|250.19|247.79|249.83|247.43|0
1650301530000|2022-04-18 17:05:30|250.31|247.91|250.31|247.91|250.42|248.02|250.31|247.91|0
1650301540000|2022-04-18 17:05:40|249.95|247.55|250.19|247.79|250.19|247.79|249.95|247.55|0
1650301550000|2022-04-18 17:05:50|250.07|247.67|249.95|247.55|250.07|247.67|249.95|247.55|0
1650301560000|2022-04-18 17:06:00|250.07|247.67|249.95|247.55|250.07|247.67|249.83|247.43|0
1650301570000|2022-04-18 17:06:10|249.83|247.43|249.71|247.31|249.95|247.55|249.71|247.31|0
1650301580000|2022-04-18 17:06:20|249.59|247.19|249.47|247.07|249.59|247.19|249.47|247.07|0
1650301590000|2022-04-18 17:06:30|249.35|246.95|249.59|247.19|249.59|247.19|249.35|246.95|0
1650301600000|2022-04-18 17:06:40|249.47|247.07|249.47|247.07|249.47|247.07|249.47|247.07|0
1650301610000|2022-04-18 17:06:50|249.35|246.95|249.47|247.07|249.47|247.07|249.35|246.95|0
1650301620000|2022-04-18 17:07:00|249.59|247.19|249.47|247.07|249.71|247.31|249.47|247.07|0
1650301630000|2022-04-18 17:07:10|249.59|247.19|249.71|247.31|249.71|247.31|249.47|247.07|0
1650301640000|2022-04-18 17:07:20|249.95|247.55|250.19|247.79|250.19|247.79|249.95|247.55|0
1650301650000|2022-04-18 17:07:30|250.31|247.91|251.02|248.62|251.02|248.62|250.31|247.91|0
1650301660000|2022-04-18 17:07:40|251.14|248.74|251.26|248.86|251.26|248.86|251.02|248.62|0
1650301670000|2022-04-18 17:07:50|251.38|248.98|251.26|248.86|251.38|248.98|251.14|248.74|0
1650301680000|2022-04-18 17:08:00|251.14|248.74|251.5|249.1|251.5|249.1|251.14|248.74|0
1650301690000|2022-04-18 17:08:10|251.67|249.27|251.91|249.51|251.97|249.57|251.67|249.27|0
1650301700000|2022-04-18 17:08:20|252.09|249.69|252.21|249.81|252.21|249.81|251.97|249.57|0
1650301710000|2022-04-18 17:08:30|252.09|249.69|252.09|249.69|252.09|249.69|252.09|249.69|0
1650301720000|2022-04-18 17:08:40|251.97|249.57|251.97|249.57|252.21|249.81|251.97|249.57|0
1650301730000|2022-04-18 17:08:50|251.85|249.45|251.97|249.57|251.97|249.57|251.73|249.33|0
1650301740000|2022-04-18 17:09:00|252.09|249.69|252.09|249.69|252.09|249.69|252.03|249.63|0
1650301760000|2022-04-18 17:09:20|252.21|249.81|252.33|249.93|252.45|250.05|252.09|249.69|0
1650301770000|2022-04-18 17:09:30|252.45|250.05|252.45|250.05|252.45|250.05|252.33|249.93|0
1650301780000|2022-04-18 17:09:40|252.21|249.81|252.45|250.05|252.45|250.05|252.21|249.81|0
1650301790000|2022-04-18 17:09:50|252.33|249.93|252.45|250.05|252.45|250.05|252.33|249.93|0
1650301800000|2022-04-18 17:10:00|252.57|250.17|252.63|250.23|252.63|250.23|252.45|250.05|0
1650301810000|2022-04-18 17:10:10|252.93|250.53|252.81|250.41|252.93|250.53|252.69|250.29|0
1650301820000|2022-04-18 17:10:20|252.69|250.29|253.41|251.01|253.41|251.01|252.69|250.29|0
1650301830000|2022-04-18 17:10:30|253.53|251.13|253.89|251.49|253.89|251.49|253.53|251.13|0
1650301840000|2022-04-18 17:10:40|253.53|251.13|253.53|251.13|253.53|251.13|253.53|251.13|0
1650301850000|2022-04-18 17:10:50|253.65|251.25|253.77|251.37|253.77|251.37|253.65|251.25|0
1650301860000|2022-04-18 17:11:00|253.89|251.49|254.13|251.73|254.13|251.73|253.89|251.49|0
1650301870000|2022-04-18 17:11:10|254.37|251.97|254.25|251.85|254.37|251.97|254.25|251.85|0
1650301880000|2022-04-18 17:11:20|254.13|251.73|254.25|251.85|254.25|251.85|254.13|251.73|0
1650301890000|2022-04-18 17:11:30|254.07|251.67|254.01|251.61|254.07|251.67|254.01|251.61|0
1650301900000|2022-04-18 17:11:40|254.13|251.73|253.77|251.37|254.13|251.73|253.77|251.37|0
1650301910000|2022-04-18 17:11:50|253.83|251.43|253.65|251.25|253.83|251.43|253.65|251.25|0
1650301920000|2022-04-18 17:12:00|253.53|251.13|253.41|251.01|253.53|251.13|253.41|251.01|0
1650301930000|2022-04-18 17:12:10|253.53|251.13|253.53|251.13|253.77|251.37|253.53|251.13|0
1650301940000|2022-04-18 17:12:20|253.59|251.19|253.41|251.01|253.65|251.25|253.41|251.01|0
1650301950000|2022-04-18 17:12:30|253.35|250.95|253.41|251.01|253.41|251.01|253.29|250.89|0
1650301960000|2022-04-18 17:12:40|253.29|250.89|253.41|251.01|253.41|251.01|253.29|250.89|0
1650301970000|2022-04-18 17:12:50|253.29|250.89|253.29|250.89|253.29|250.89|253.17|250.77|0
1650301980000|2022-04-18 17:13:00|253.17|250.77|253.05|250.65|253.29|250.89|253.05|250.65|0
1650301990000|2022-04-18 17:13:10|253.17|250.77|253.05|250.65|253.29|250.89|253.05|250.65|0
1650302000000|2022-04-18 17:13:20|253.17|250.77|253.17|250.77|253.17|250.77|253.17|250.77|0
1650302020000|2022-04-18 17:13:40|253.05|250.65|252.81|250.41|253.05|250.65|252.81|250.41|0
1650302030000|2022-04-18 17:13:50|252.57|250.17|252.81|250.41|252.81|250.41|252.45|250.05|0
1650302040000|2022-04-18 17:14:00|252.57|250.17|252.69|250.29|252.81|250.41|252.57|250.17|0
1650302050000|2022-04-18 17:14:10|252.81|250.41|252.81|250.41|252.93|250.53|252.81|250.41|0
1650302060000|2022-04-18 17:14:20|252.93|250.53|252.93|250.53|253.05|250.65|252.87|250.47|0
1650302070000|2022-04-18 17:14:30|252.81|250.41|252.81|250.41|252.81|250.41|252.69|250.29|0
1650302080000|2022-04-18 17:14:40|252.69|250.29|252.93|250.53|252.93|250.53|252.69|250.29|0
1650302090000|2022-04-18 17:14:50|252.81|250.41|252.81|250.41|252.93|250.53|252.81|250.41|0
1650302100000|2022-04-18 17:15:00|252.69|250.29|252.33|249.93|252.69|250.29|252.33|249.93|0
1650302110000|2022-04-18 17:15:10|252.45|250.05|252.45|250.05|252.45|250.05|252.33|249.93|0
1650302120000|2022-04-18 17:15:20|252.33|249.93|252.21|249.81|252.45|250.05|252.21|249.81|0
1650302130000|2022-04-18 17:15:30|252.09|249.69|252.33|249.93|252.33|249.93|252.09|249.69|0
1650302140000|2022-04-18 17:15:40|252.21|249.81|252.21|249.81|252.21|249.81|252.21|249.81|0
1650302150000|2022-04-18 17:15:50|252.27|249.87|252.21|249.81|252.27|249.87|252.21|249.81|0
1650302160000|2022-04-18 17:16:00|252.33|249.93|252.09|249.69|252.33|249.93|252.09|249.69|0
1650302170000|2022-04-18 17:16:10|251.97|249.57|251.97|249.57|251.97|249.57|251.97|249.57|0
1650302180000|2022-04-18 17:16:20|252.09|249.69|252.21|249.81|252.21|249.81|252.09|249.69|0
1650302190000|2022-04-18 17:16:30|252.27|249.87|252.09|249.69|252.27|249.87|252.09|249.69|0
1650302200000|2022-04-18 17:16:40|252.21|249.81|252.21|249.81|252.21|249.81|252.21|249.81|0
1650302210000|2022-04-18 17:16:50|252.09|249.69|252.09|249.69|252.21|249.81|252.09|249.69|0
1650302220000|2022-04-18 17:17:00|252.21|249.81|252.09|249.69|252.21|249.81|252.09|249.69|0
1650302230000|2022-04-18 17:17:10|251.97|249.57|251.97|249.57|251.97|249.57|251.91|249.51|0
1650302240000|2022-04-18 17:17:20|251.85|249.45|251.79|249.39|251.85|249.45|251.79|249.39|0
1650302250000|2022-04-18 17:17:30|251.85|249.45|251.37|248.97|251.85|249.45|251.37|248.97|0
1650302260000|2022-04-18 17:17:40|251.49|249.09|251.13|248.73|251.49|249.09|251.13|248.73|0
1650302270000|2022-04-18 17:17:50|251.02|248.62|251.02|248.62|251.02|248.62|251.02|248.62|0
1650302280000|2022-04-18 17:18:00|250.9|248.5|251.02|248.62|251.02|248.62|250.9|248.5|0
1650302290000|2022-04-18 17:18:10|250.66|248.26|250.42|248.02|250.66|248.26|250.42|248.02|0
1650302300000|2022-04-18 17:18:20|250.54|248.14|250.54|248.14|250.54|248.14|250.42|248.02|0
1650302310000|2022-04-18 17:18:30|250.66|248.26|250.54|248.14|250.66|248.26|250.54|248.14|0
1650302320000|2022-04-18 17:18:40|250.06|247.66|250.06|247.66|250.06|247.66|249.82|247.42|0
1650302330000|2022-04-18 17:18:50|249.94|247.54|250.06|247.66|250.06|247.66|249.94|247.54|0
1650302340000|2022-04-18 17:19:00|250.18|247.78|250.3|247.9|250.3|247.9|250.18|247.78|0
1650302350000|2022-04-18 17:19:10|250.18|247.78|250.42|248.02|250.42|248.02|250.18|247.78|0
1650302360000|2022-04-18 17:19:20|251.07|248.67|250.59|248.19|251.07|248.67|250.59|248.19|0
1650302370000|2022-04-18 17:19:30|250.47|248.07|249.05|246.65|250.47|248.07|249.05|246.65|0
1650302380000|2022-04-18 17:19:40|248.93|246.53|249.41|247.01|249.41|247.01|248.93|246.53|0
1650302390000|2022-04-18 17:19:50|249.29|246.89|249.05|246.65|249.29|246.89|249.05|246.65|0
1650302400000|2022-04-18 17:20:00|249.29|246.89|249.17|246.77|249.29|246.89|249.17|246.77|0
1650302410000|2022-04-18 17:20:10|249.41|247.01|249.29|246.89|249.41|247.01|249.29|246.89|0
1650302420000|2022-04-18 17:20:20|249.05|246.65|249.17|246.77|249.17|246.77|249.05|246.65|0
1650302430000|2022-04-18 17:20:30|249.05|246.65|248.81|246.41|249.05|246.65|248.69|246.29|0
1650302440000|2022-04-18 17:20:40|248.75|246.35|248.87|246.47|249.05|246.65|248.75|246.35|0
1650302450000|2022-04-18 17:20:50|248.81|246.41|249.05|246.65|249.05|246.65|248.69|246.29|0
1650302460000|2022-04-18 17:21:00|248.93|246.53|248.58|246.18|248.93|246.53|248.58|246.18|0
1650302470000|2022-04-18 17:21:10|248.69|246.29|249.05|246.65|249.05|246.65|248.69|246.29|0
1650302480000|2022-04-18 17:21:20|249.17|246.77|249.29|246.89|249.29|246.89|249.05|246.65|0
1650302490000|2022-04-18 17:21:30|249.53|247.13|249.53|247.13|249.53|247.13|249.41|247.01|0
1650302500000|2022-04-18 17:21:40|249.64|247.24|249.88|247.48|249.88|247.48|249.64|247.24|0
1650302510000|2022-04-18 17:21:50|249.76|247.36|249.17|246.77|249.76|247.36|249.17|246.77|0
1650302520000|2022-04-18 17:22:00|249.29|246.89|249.41|247.01|249.53|247.13|249.29|246.89|0
1650302530000|2022-04-18 17:22:10|249.58|247.18|249.88|247.48|249.88|247.48|249.58|247.18|0
1650302540000|2022-04-18 17:22:20|249.76|247.36|249.88|247.48|249.88|247.48|249.76|247.36|0
1650302550000|2022-04-18 17:22:30|249.82|247.42|250.36|247.96|250.36|247.96|249.82|247.42|0
1650302560000|2022-04-18 17:22:40|250.48|248.08|250.83|248.43|250.83|248.43|250.48|248.08|0
1650302570000|2022-04-18 17:22:50|250.72|248.32|250.48|248.08|250.72|248.32|250.36|247.96|0
1650302580000|2022-04-18 17:23:00|250.12|247.72|250.12|247.72|250.24|247.84|250|247.6|0
1650302590000|2022-04-18 17:23:10|250|247.6|250.24|247.84|250.24|247.84|250|247.6|0
1650302600000|2022-04-18 17:23:20|250.12|247.72|250.24|247.84|250.24|247.84|250.12|247.72|0
1650302610000|2022-04-18 17:23:30|250|247.6|250|247.6|250|247.6|249.88|247.48|0
1650302620000|2022-04-18 17:23:40|250.12|247.72|250.48|248.08|250.48|248.08|250.12|247.72|0
1650302630000|2022-04-18 17:23:50|250.6|248.2|250.65|248.25|250.65|248.25|250.6|248.2|0
1650302640000|2022-04-18 17:24:00|250.6|248.2|251.07|248.67|251.07|248.67|250.6|248.2|0
1650302650000|2022-04-18 17:24:10|250.83|248.43|251.07|248.67|251.07|248.67|250.83|248.43|0
1650302660000|2022-04-18 17:24:20|251.19|248.79|251.25|248.85|251.25|248.85|251.19|248.79|0
1650302670000|2022-04-18 17:24:30|251.31|248.91|251.43|249.03|251.67|249.27|251.31|248.91|0
1650302680000|2022-04-18 17:24:40|251.31|248.91|251.19|248.79|251.31|248.91|251.19|248.79|0
1650302690000|2022-04-18 17:24:50|251.07|248.67|250.95|248.55|251.07|248.67|250.95|248.55|0
1650302700000|2022-04-18 17:25:00|251.07|248.67|251.07|248.67|251.07|248.67|250.95|248.55|0
1650302710000|2022-04-18 17:25:10|251.19|248.79|250.83|248.43|251.19|248.79|250.83|248.43|0
1650302720000|2022-04-18 17:25:20|250.95|248.55|250.83|248.43|250.95|248.55|250.83|248.43|0
1650302730000|2022-04-18 17:25:30|250.95|248.55|251.07|248.67|251.07|248.67|250.95|248.55|0
1650302740000|2022-04-18 17:25:40|251.19|248.79|251.07|248.67|251.19|248.79|251.07|248.67|0
1650302750000|2022-04-18 17:25:50|251.19|248.79|251.19|248.79|251.19|248.79|251.19|248.79|0
1650302760000|2022-04-18 17:26:00|250.95|248.55|250.65|248.25|250.95|248.55|250.65|248.25|0
1650302770000|2022-04-18 17:26:10|250.59|248.19|250.71|248.31|250.71|248.31|250.59|248.19|0
1650302780000|2022-04-18 17:26:20|250.83|248.43|251.19|248.79|251.19|248.79|250.83|248.43|0
1650302790000|2022-04-18 17:26:30|251.07|248.67|250.95|248.55|251.07|248.67|250.95|248.55|0
1650302800000|2022-04-18 17:26:40|250.83|248.43|250.83|248.43|250.83|248.43|250.71|248.31|0
1650302810000|2022-04-18 17:26:50|250.71|248.31|250.83|248.43|250.95|248.55|250.71|248.31|0
1650302820000|2022-04-18 17:27:00|250.71|248.31|250.83|248.43|250.83|248.43|250.59|248.19|0
1650302830000|2022-04-18 17:27:10|250.95|248.55|251.07|248.67|251.07|248.67|250.95|248.55|0
1650302840000|2022-04-18 17:27:20|251.19|248.79|251.19|248.79|251.19|248.79|251.19|248.79|0
1650302850000|2022-04-18 17:27:30|251.31|248.91|251.55|249.15|251.55|249.15|251.31|248.91|0
1650302860000|2022-04-18 17:27:40|251.67|249.27|251.91|249.51|251.91|249.51|251.67|249.27|0
1650302870000|2022-04-18 17:27:50|252.03|249.63|251.67|249.27|252.03|249.63|251.67|249.27|0
1650302880000|2022-04-18 17:28:00|251.79|249.39|251.43|249.03|251.79|249.39|251.43|249.03|0
1650302890000|2022-04-18 17:28:10|251.31|248.91|251.67|249.27|251.67|249.27|251.31|248.91|0
1650302900000|2022-04-18 17:28:20|251.55|249.15|251.79|249.39|251.91|249.51|251.55|249.15|0
1650302910000|2022-04-18 17:28:30|251.91|249.51|251.91|249.51|252.03|249.63|251.91|249.51|0
1650302920000|2022-04-18 17:28:40|252.03|249.63|252.03|249.63|252.03|249.63|251.91|249.51|0
1650302930000|2022-04-18 17:28:50|251.91|249.51|251.55|249.15|251.91|249.51|251.55|249.15|0
1650302940000|2022-04-18 17:29:00|251.43|249.03|251.49|249.09|251.55|249.15|251.43|249.03|0
1650302950000|2022-04-18 17:29:10|251.55|249.15|252.03|249.63|252.03|249.63|251.55|249.15|0
1650302960000|2022-04-18 17:29:20|251.91|249.51|252.15|249.75|252.15|249.75|251.91|249.51|0
1650302970000|2022-04-18 17:29:30|252.39|249.99|252.27|249.87|252.39|249.99|252.27|249.87|0
1650302980000|2022-04-18 17:29:40|252.32|249.92|252.15|249.75|252.32|249.92|252.15|249.75|0
1650302990000|2022-04-18 17:29:50|252.39|249.99|252.5|250.1|252.5|250.1|252.39|249.99|0
1650303000000|2022-04-18 17:30:00|252.39|249.99|252.15|249.75|252.39|249.99|252.15|249.75|0
1650303010000|2022-04-18 17:30:10|252.27|249.87|252.27|249.87|252.27|249.87|252.15|249.75|0
1650303020000|2022-04-18 17:30:20|252.38|249.98|252.62|250.22|252.62|250.22|252.38|249.98|0
1650303030000|2022-04-18 17:30:30|252.5|250.1|252.62|250.22|252.74|250.34|252.5|250.1|0
1650303040000|2022-04-18 17:30:40|252.74|250.34|252.86|250.46|252.98|250.58|252.74|250.34|0
1650303050000|2022-04-18 17:30:50|252.74|250.34|252.74|250.34|252.74|250.34|252.62|250.22|0
1650303060000|2022-04-18 17:31:00|252.62|250.22|252.86|250.46|252.86|250.46|252.62|250.22|0
1650303070000|2022-04-18 17:31:10|252.98|250.58|252.86|250.46|252.98|250.58|252.86|250.46|0
1650303080000|2022-04-18 17:31:20|253.1|250.7|253.1|250.7|253.1|250.7|252.98|250.58|0
1650303090000|2022-04-18 17:31:30|254.06|251.66|254.06|251.66|254.06|251.66|253.94|251.54|0
1650303100000|2022-04-18 17:31:40|254.18|251.78|254.18|251.78|254.3|251.9|254.12|251.72|0
1650303110000|2022-04-18 17:31:50|254.06|251.66|254.54|252.14|254.54|252.14|254.06|251.66|0
1650303120000|2022-04-18 17:32:00|254.3|251.9|255.75|253.35|255.75|253.35|254.3|251.9|0
1650303130000|2022-04-18 17:32:10|255.99|253.59|256.11|253.71|256.11|253.71|255.99|253.59|0
1650303140000|2022-04-18 17:32:20|256.35|253.95|257.2|254.8|257.2|254.8|256.35|253.95|0
1650303150000|2022-04-18 17:32:30|257.08|254.68|256.71|254.31|257.08|254.68|256.71|254.31|0
1650303160000|2022-04-18 17:32:40|256.84|254.44|257.32|254.92|257.32|254.92|256.84|254.44|0
1650303170000|2022-04-18 17:32:50|257.2|254.8|256.84|254.44|257.2|254.8|256.84|254.44|0
1650303180000|2022-04-18 17:33:00|256.96|254.56|257.8|255.4|257.8|255.4|256.96|254.56|0
1650303190000|2022-04-18 17:33:10|257.68|255.28|257.8|255.4|257.86|255.46|257.68|255.28|0
1650303200000|2022-04-18 17:33:20|258.05|255.65|258.29|255.89|258.77|256.37|258.05|255.65|0
1650303210000|2022-04-18 17:33:30|258.53|256.13|257.93|255.53|258.53|256.13|257.93|255.53|0
1650303220000|2022-04-18 17:33:40|257.8|255.4|257.68|255.28|257.8|255.4|257.68|255.28|0
1650303230000|2022-04-18 17:33:50|257.74|255.34|257.68|255.28|257.74|255.34|257.56|255.16|0
1650303240000|2022-04-18 17:34:00|257.56|255.16|257.56|255.16|257.56|255.16|257.56|255.16|0
1650303250000|2022-04-18 17:34:10|257.44|255.04|258.17|255.77|258.17|255.77|257.44|255.04|0
1650303260000|2022-04-18 17:34:20|258.05|255.65|258.17|255.77|258.17|255.77|258.05|255.65|0
1650303270000|2022-04-18 17:34:30|258.29|255.89|258.41|256.01|258.53|256.13|258.29|255.89|0
1650303280000|2022-04-18 17:34:40|258.17|255.77|258.17|255.77|258.17|255.77|258.17|255.77|0
1650303290000|2022-04-18 17:34:50|258.41|256.01|258.71|256.31|258.71|256.31|258.29|255.89|0
1650303300000|2022-04-18 17:35:00|258.77|256.37|258.65|256.25|258.77|256.37|258.53|256.13|0
1650303310000|2022-04-18 17:35:10|258.9|256.5|258.77|256.37|259.02|256.62|258.65|256.25|0
1650303320000|2022-04-18 17:35:20|258.83|256.43|258.65|256.25|258.83|256.43|258.65|256.25|0
1650303330000|2022-04-18 17:35:30|258.9|256.5|259.02|256.62|259.02|256.62|258.77|256.37|0
1650303340000|2022-04-18 17:35:40|259.75|257.35|259.75|257.35|259.87|257.47|259.75|257.35|0
1650303350000|2022-04-18 17:35:50|259.87|257.47|259.87|257.47|260.11|257.71|259.87|257.47|0
1650303360000|2022-04-18 17:36:00|259.75|257.35|260.66|258.26|260.66|258.26|259.75|257.35|0
1650303370000|2022-04-18 17:36:10|260.6|258.2|260.6|258.2|260.6|258.2|260.48|258.08|0
1650303380000|2022-04-18 17:36:20|260.48|258.08|260.36|257.96|260.6|258.2|260.36|257.96|0
1650303390000|2022-04-18 17:36:30|260.23|257.83|260.23|257.83|260.23|257.83|260.05|257.65|0
1650303400000|2022-04-18 17:36:40|260.48|258.08|260.36|257.96|260.48|258.08|260.36|257.96|0
1650303410000|2022-04-18 17:36:50|260.11|257.71|260.11|257.71|260.23|257.83|260.11|257.71|0
1650303420000|2022-04-18 17:37:00|259.99|257.59|259.99|257.59|259.99|257.59|259.87|257.47|0
1650303430000|2022-04-18 17:37:10|259.87|257.47|260.11|257.71|260.11|257.71|259.87|257.47|0
1650303440000|2022-04-18 17:37:20|260.23|257.83|259.99|257.59|260.23|257.83|259.99|257.59|0
1650303450000|2022-04-18 17:37:30|259.87|257.47|259.87|257.47|259.87|257.47|259.75|257.35|0
1650303460000|2022-04-18 17:37:40|259.75|257.35|260.11|257.71|260.11|257.71|259.75|257.35|0
1650303470000|2022-04-18 17:37:50|259.99|257.59|259.87|257.47|260.11|257.71|259.87|257.47|0
1650303480000|2022-04-18 17:38:00|258.56|256.16|261.16|258.76|261.28|258.88|258.44|256.04|0
1650303490000|2022-04-18 17:38:10|259.61|257.21|259.85|257.45|259.85|257.45|259.49|257.09|0
1650303500000|2022-04-18 17:38:20|259.97|257.57|259.97|257.57|259.97|257.57|259.85|257.45|0
1650303510000|2022-04-18 17:38:30|260.1|257.7|259.73|257.33|260.1|257.7|259.73|257.33|0
1650303520000|2022-04-18 17:38:40|259.85|257.45|259.85|257.45|259.85|257.45|259.73|257.33|0
1650303530000|2022-04-18 17:38:50|259.61|257.21|259.73|257.33|259.73|257.33|259.61|257.21|0
1650303540000|2022-04-18 17:39:00|259.61|257.21|259.97|257.57|259.97|257.57|259.61|257.21|0
1650303550000|2022-04-18 17:39:10|260.1|257.7|260.71|258.31|260.71|258.31|260.1|257.7|0
1650303560000|2022-04-18 17:39:20|260.58|258.18|260.22|257.82|260.58|258.18|260.22|257.82|0
1650303570000|2022-04-18 17:39:30|260.34|257.94|260.34|257.94|260.52|258.12|260.34|257.94|0
1650303580000|2022-04-18 17:39:40|260.46|258.06|260.34|257.94|260.52|258.12|260.34|257.94|0
1650303590000|2022-04-18 17:39:50|260.58|258.18|260.71|258.31|260.71|258.31|260.58|258.18|0
1650303600000|2022-04-18 17:40:00|261.07|258.67|261.44|259.04|261.44|259.04|261.07|258.67|0
1650303610000|2022-04-18 17:40:10|261.32|258.92|261.44|259.04|261.44|259.04|261.32|258.92|0
1650303620000|2022-04-18 17:40:20|261.56|259.16|261.44|259.04|261.56|259.16|261.44|259.04|0
1650303630000|2022-04-18 17:40:30|261.56|259.16|261.44|259.04|261.56|259.16|261.44|259.04|0
1650303640000|2022-04-18 17:40:40|261.32|258.92|261.56|259.16|261.56|259.16|261.32|258.92|0
1650303650000|2022-04-18 17:40:50|261.44|259.04|261.07|258.67|261.44|259.04|261.07|258.67|0
1650303660000|2022-04-18 17:41:00|261.31|258.91|261.31|258.91|261.44|259.04|261.31|258.91|0
1650303670000|2022-04-18 17:41:10|261.37|258.97|261.19|258.79|261.37|258.97|261.19|258.79|0
1650303680000|2022-04-18 17:41:20|261.07|258.67|260.83|258.43|261.07|258.67|260.83|258.43|0
1650303690000|2022-04-18 17:41:30|260.7|258.3|260.95|258.55|260.95|258.55|260.7|258.3|0
1650303700000|2022-04-18 17:41:40|260.88|258.48|260.83|258.43|260.95|258.55|260.83|258.43|0
1650303710000|2022-04-18 17:41:50|260.46|258.06|260.34|257.94|260.58|258.18|260.34|257.94|0
1650303720000|2022-04-18 17:42:00|260.28|257.88|260.22|257.82|260.28|257.88|260.22|257.82|0
1650303730000|2022-04-18 17:42:10|260.46|258.06|260.83|258.43|260.83|258.43|260.46|258.06|0
1650303740000|2022-04-18 17:42:20|260.95|258.55|260.88|258.48|260.95|258.55|260.88|258.48|0
1650303750000|2022-04-18 17:42:30|260.7|258.3|260.95|258.55|260.95|258.55|260.7|258.3|0
1650303760000|2022-04-18 17:42:40|260.7|258.3|260.58|258.18|260.7|258.3|260.46|258.06|0
1650303770000|2022-04-18 17:42:50|260.83|258.43|260.7|258.3|260.95|258.55|260.7|258.3|0
1650303780000|2022-04-18 17:43:00|260.83|258.43|260.95|258.55|260.95|258.55|260.83|258.43|0
1650303790000|2022-04-18 17:43:10|261.07|258.67|260.95|258.55|261.07|258.67|260.95|258.55|0
1650303800000|2022-04-18 17:43:20|261.01|258.61|261.07|258.67|261.07|258.67|260.95|258.55|0
1650303810000|2022-04-18 17:43:30|260.83|258.43|260.83|258.43|260.83|258.43|260.7|258.3|0
1650303820000|2022-04-18 17:43:40|260.7|258.3|260.7|258.3|260.88|258.48|260.7|258.3|0
1650303830000|2022-04-18 17:43:50|260.83|258.43|260.95|258.55|261.01|258.61|260.83|258.43|0
1650303840000|2022-04-18 17:44:00|261.07|258.67|261.07|258.67|261.07|258.67|260.83|258.43|0
1650303850000|2022-04-18 17:44:10|260.7|258.3|260.83|258.43|260.83|258.43|260.7|258.3|0
1650303860000|2022-04-18 17:44:20|260.7|258.3|261.07|258.67|261.07|258.67|260.7|258.3|0
1650303870000|2022-04-18 17:44:30|261.19|258.79|261.25|258.85|261.31|258.91|261.19|258.79|0
1650303880000|2022-04-18 17:44:40|261.31|258.91|261.31|258.91|261.44|259.04|261.19|258.79|0
1650303890000|2022-04-18 17:44:50|261.19|258.79|261.44|259.04|261.44|259.04|261.19|258.79|0
1650303900000|2022-04-18 17:45:00|261.19|258.79|261.19|258.79|261.25|258.85|261.19|258.79|0
1650303910000|2022-04-18 17:45:10|261.07|258.67|261.07|258.67|261.07|258.67|260.95|258.55|0
1650303920000|2022-04-18 17:45:20|261.19|258.79|261.31|258.91|261.37|258.97|261.19|258.79|0
1650303930000|2022-04-18 17:45:30|261.19|258.79|261.19|258.79|261.31|258.91|261.19|258.79|0
1650303940000|2022-04-18 17:45:40|261.31|258.91|261.19|258.79|261.31|258.91|261.19|258.79|0
1650303950000|2022-04-18 17:45:50|261.13|258.73|261.07|258.67|261.13|258.73|261.01|258.61|0
1650303960000|2022-04-18 17:46:00|260.82|258.42|260.58|258.18|260.82|258.42|260.58|258.18|0
1650303970000|2022-04-18 17:46:10|260.46|258.06|260.58|258.18|260.58|258.18|260.46|258.06|0
1650303980000|2022-04-18 17:46:20|260.46|258.06|260.58|258.18|260.58|258.18|260.46|258.06|0
1650303990000|2022-04-18 17:46:30|260.52|258.12|260.46|258.06|260.58|258.18|260.46|258.06|0
1650304000000|2022-04-18 17:46:40|260.34|257.94|260.46|258.06|260.46|258.06|260.34|257.94|0
1650304010000|2022-04-18 17:46:50|260.34|257.94|260.46|258.06|260.46|258.06|260.34|257.94|0
1650304020000|2022-04-18 17:47:00|260.34|257.94|260.58|258.18|260.58|258.18|260.34|257.94|0
1650304030000|2022-04-18 17:47:10|260.7|258.3|260.64|258.24|260.82|258.42|260.64|258.24|0
1650304040000|2022-04-18 17:47:20|260.7|258.3|260.7|258.3|260.7|258.3|260.46|258.06|0
1650304050000|2022-04-18 17:47:30|260.58|258.18|260.58|258.18|260.58|258.18|260.46|258.06|0
1650304060000|2022-04-18 17:47:40|260.7|258.3|260.46|258.06|260.7|258.3|260.46|258.06|0
1650304070000|2022-04-18 17:47:50|260.58|258.18|260.58|258.18|260.7|258.3|260.58|258.18|0
1650304080000|2022-04-18 17:48:00|260.7|258.3|260.58|258.18|260.7|258.3|260.46|258.06|0
1650304090000|2022-04-18 17:48:10|260.52|258.12|260.58|258.18|260.58|258.18|260.34|257.94|0
1650304100000|2022-04-18 17:48:20|260.64|258.24|260.34|257.94|260.64|258.24|260.34|257.94|0
1650304110000|2022-04-18 17:48:30|260.58|258.18|260.58|258.18|260.7|258.3|260.58|258.18|0
1650304120000|2022-04-18 17:48:40|260.46|258.06|260.46|258.06|260.58|258.18|260.46|258.06|0
1650304130000|2022-04-18 17:48:50|260.7|258.3|260.82|258.42|260.82|258.42|260.7|258.3|0
1650304140000|2022-04-18 17:49:00|261.07|258.67|261.56|259.16|261.56|259.16|261.07|258.67|0
1650304150000|2022-04-18 17:49:10|261.92|259.52|262.41|260.01|262.53|260.13|261.92|259.52|0
1650304160000|2022-04-18 17:49:20|262.29|259.89|262.66|260.26|262.66|260.26|262.29|259.89|0
1650304170000|2022-04-18 17:49:30|262.41|260.01|262.41|260.01|262.53|260.13|262.41|260.01|0
1650304180000|2022-04-18 17:49:40|262.47|260.07|262.78|260.38|262.78|260.38|262.41|260.01|0
1650304190000|2022-04-18 17:49:50|262.66|260.26|262.29|259.89|262.66|260.26|262.29|259.89|0
1650304200000|2022-04-18 17:50:00|262.04|259.64|262.29|259.89|262.29|259.89|262.04|259.64|0
1650304210000|2022-04-18 17:50:10|262.17|259.77|262.04|259.64|262.41|260.01|262.04|259.64|0
1650304220000|2022-04-18 17:50:20|262.29|259.89|262.04|259.64|262.35|259.95|262.04|259.64|0
1650304230000|2022-04-18 17:50:30|261.92|259.52|261.43|259.03|261.92|259.52|261.43|259.03|0
1650304240000|2022-04-18 17:50:40|261.31|258.91|261.31|258.91|261.43|259.03|261.31|258.91|0
1650304250000|2022-04-18 17:50:50|261.19|258.79|261.31|258.91|261.31|258.91|261.19|258.79|0
1650304260000|2022-04-18 17:51:00|261.43|259.03|261.55|259.15|261.55|259.15|261.19|258.79|0
1650304270000|2022-04-18 17:51:10|261.31|258.91|261.31|258.91|261.31|258.91|261.19|258.79|0
1650304280000|2022-04-18 17:51:20|261.43|259.03|261.31|258.91|261.43|259.03|261.31|258.91|0
1650304290000|2022-04-18 17:51:30|261.19|258.79|261.43|259.03|261.43|259.03|261.19|258.79|0
1650304300000|2022-04-18 17:51:40|261.07|258.67|261.19|258.79|261.19|258.79|261.07|258.67|0
1650304310000|2022-04-18 17:51:50|261.31|258.91|261.31|258.91|261.43|259.03|261.31|258.91|0
1650304320000|2022-04-18 17:52:00|261.43|259.03|261.8|259.4|261.86|259.46|261.43|259.03|0
1650304330000|2022-04-18 17:52:10|261.68|259.28|261.8|259.4|261.8|259.4|261.68|259.28|0
1650304340000|2022-04-18 17:52:20|261.92|259.52|262.17|259.77|262.17|259.77|261.92|259.52|0
1650304350000|2022-04-18 17:52:30|262.41|260.01|262.66|260.26|262.66|260.26|262.41|260.01|0
1650304360000|2022-04-18 17:52:40|262.78|260.38|262.29|259.89|262.78|260.38|262.29|259.89|0
1650304370000|2022-04-18 17:52:50|262.41|260.01|263|260.6|263|260.6|262.17|259.77|0
1650304380000|2022-04-18 17:53:00|263.06|260.66|263.06|260.66|263.18|260.78|263.06|260.66|0
1650304390000|2022-04-18 17:53:10|262.47|260.07|262.35|259.95|262.59|260.19|262.35|259.95|0
1650304400000|2022-04-18 17:53:20|262.47|260.07|262.53|260.13|262.53|260.13|262.47|260.07|0
1650304410000|2022-04-18 17:53:30|262.34|259.94|262.34|259.94|262.34|259.94|262.34|259.94|0
1650304420000|2022-04-18 17:53:40|262.47|260.07|262.59|260.19|262.65|260.25|262.47|260.07|0
1650304430000|2022-04-18 17:53:50|262.4|260|262.53|260.13|262.53|260.13|262.4|260|0
1650304440000|2022-04-18 17:54:00|262.47|260.07|262.22|259.82|262.59|260.19|262.22|259.82|0
1650304450000|2022-04-18 17:54:10|262.1|259.7|261.86|259.46|262.1|259.7|261.86|259.46|0
1650304460000|2022-04-18 17:54:20|261.98|259.58|261.86|259.46|261.98|259.58|261.86|259.46|0
1650304470000|2022-04-18 17:54:30|261.98|259.58|261.98|259.58|262.1|259.7|261.98|259.58|0
1650304480000|2022-04-18 17:54:40|262.1|259.7|262.16|259.76|262.16|259.76|262.04|259.64|0
1650304490000|2022-04-18 17:54:50|262.22|259.82|262.59|260.19|262.59|260.19|262.22|259.82|0
1650304500000|2022-04-18 17:55:00|262.71|260.31|263.08|260.68|263.08|260.68|262.71|260.31|0
1650304510000|2022-04-18 17:55:10|263.57|261.17|264.31|261.91|264.31|261.91|263.57|261.17|0
1650304520000|2022-04-18 17:55:20|264.18|261.78|263.57|261.17|264.31|261.91|263.57|261.17|0
1650304530000|2022-04-18 17:55:30|263.45|261.05|263.32|260.92|263.45|261.05|263.32|260.92|0
1650304540000|2022-04-18 17:55:40|263.45|261.05|263.57|261.17|263.57|261.17|263.45|261.05|0
1650304550000|2022-04-18 17:55:50|264.06|261.66|264.55|262.15|264.55|262.15|264.06|261.66|0
1650304560000|2022-04-18 17:56:00|264.18|261.78|264.18|261.78|264.18|261.78|264.18|261.78|0
1650304570000|2022-04-18 17:56:10|264.06|261.66|263.94|261.54|264.06|261.66|263.94|261.54|0
1650304580000|2022-04-18 17:56:20|264.06|261.66|264.18|261.78|264.43|262.03|264.06|261.66|0
1650304590000|2022-04-18 17:56:30|264.06|261.66|264.31|261.91|264.31|261.91|264.06|261.66|0
1650304600000|2022-04-18 17:56:40|264.18|261.78|264.67|262.27|264.67|262.27|264.18|261.78|0
1650304610000|2022-04-18 17:56:50|264.55|262.15|264.55|262.15|264.67|262.27|264.55|262.15|0
1650304620000|2022-04-18 17:57:00|264.43|262.03|264.49|262.09|264.55|262.15|264.43|262.03|0
1650304630000|2022-04-18 17:57:10|264.55|262.15|264.31|261.91|264.55|262.15|264.31|261.91|0
1650304640000|2022-04-18 17:57:20|264.43|262.03|264.31|261.91|264.43|262.03|264.31|261.91|0
1650304650000|2022-04-18 17:57:30|264.18|261.78|264.18|261.78|264.18|261.78|263.94|261.54|0
1650304660000|2022-04-18 17:57:40|264.43|262.03|264.49|262.09|264.49|262.09|264.43|262.03|0
1650304670000|2022-04-18 17:57:50|264.55|262.15|264.31|261.91|264.55|262.15|264.31|261.91|0
1650304680000|2022-04-18 17:58:00|264.43|262.03|264.24|261.84|264.43|262.03|264.18|261.78|0
1650304690000|2022-04-18 17:58:10|264.18|261.78|264.06|261.66|264.18|261.78|263.94|261.54|0
1650304700000|2022-04-18 17:58:20|264.18|261.78|263.81|261.41|264.18|261.78|263.81|261.41|0
1650304710000|2022-04-18 17:58:30|263.57|261.17|263.63|261.23|263.63|261.23|263.45|261.05|0
1650304720000|2022-04-18 17:58:40|263.32|260.92|263.2|260.8|263.45|261.05|263.2|260.8|0
1650304730000|2022-04-18 17:58:50|263.32|260.92|263.32|260.92|263.32|260.92|263.2|260.8|0
1650304740000|2022-04-18 17:59:00|263.57|261.17|263.2|260.8|263.57|261.17|263.2|260.8|0
1650304750000|2022-04-18 17:59:10|263.08|260.68|262.71|260.31|263.08|260.68|262.71|260.31|0
1650304760000|2022-04-18 17:59:20|262.59|260.19|261.24|258.84|262.59|260.19|261.24|258.84|0
1650304770000|2022-04-18 17:59:30|261.12|258.72|261.36|258.96|261.36|258.96|261.12|258.72|0
1650304780000|2022-04-18 17:59:40|261.49|259.09|261.73|259.33|261.73|259.33|261.49|259.09|0
1650304790000|2022-04-18 17:59:50|262.1|259.7|261.85|259.45|262.22|259.82|261.73|259.33|0
1650304800000|2022-04-18 18:00:00|261.73|259.33|261.85|259.45|262.22|259.82|261.73|259.33|0
1650304810000|2022-04-18 18:00:10|261.73|259.33|261.97|259.57|261.98|259.58|261.73|259.33|0
1650304820000|2022-04-18 18:00:20|261.49|259.09|262.1|259.7|262.1|259.7|261.49|259.09|0
1650304830000|2022-04-18 18:00:30|261.97|259.57|262.1|259.7|262.1|259.7|261.97|259.57|0
1650304840000|2022-04-18 18:00:40|261.97|259.57|262.34|259.94|262.34|259.94|261.97|259.57|0
1650304850000|2022-04-18 18:00:50|262.1|259.7|262.03|259.63|262.1|259.7|262.03|259.63|0
1650304860000|2022-04-18 18:01:00|262.1|259.7|262.1|259.7|262.34|259.94|261.97|259.57|0
1650304870000|2022-04-18 18:01:10|261.85|259.45|262.22|259.82|262.22|259.82|261.85|259.45|0
1650304880000|2022-04-18 18:01:20|262.1|259.7|262.71|260.31|262.71|260.31|262.1|259.7|0
1650304890000|2022-04-18 18:01:30|262.59|260.19|262.71|260.31|262.71|260.31|262.59|260.19|0
1650304900000|2022-04-18 18:01:40|262.83|260.43|263.2|260.8|263.2|260.8|262.83|260.43|0
1650304910000|2022-04-18 18:01:50|263.44|261.04|263.75|261.35|263.81|261.41|263.44|261.04|0
1650304920000|2022-04-18 18:02:00|263.57|261.17|263.44|261.04|263.57|261.17|262.83|260.43|0
1650304930000|2022-04-18 18:02:10|263.14|260.74|262.95|260.55|263.14|260.74|262.71|260.31|0
1650304940000|2022-04-18 18:02:20|263.08|260.68|262.71|260.31|263.08|260.68|262.71|260.31|0
1650304950000|2022-04-18 18:02:30|262.59|260.19|262.71|260.31|262.71|260.31|262.59|260.19|0
1650304960000|2022-04-18 18:02:40|262.59|260.19|262.83|260.43|262.83|260.43|262.59|260.19|0
1650304970000|2022-04-18 18:02:50|262.95|260.55|262.83|260.43|262.95|260.55|262.83|260.43|0
1650304980000|2022-04-18 18:03:00|262.71|260.31|262.34|259.94|262.71|260.31|262.22|259.82|0
1650304990000|2022-04-18 18:03:10|262.22|259.82|262.34|259.94|262.34|259.94|262.22|259.82|0
1650305000000|2022-04-18 18:03:20|262.22|259.82|262.22|259.82|262.34|259.94|262.22|259.82|0
1650305010000|2022-04-18 18:03:30|262.1|259.7|262.22|259.82|262.22|259.82|262.1|259.7|0
1650305020000|2022-04-18 18:03:40|262.34|259.94|262.1|259.7|262.34|259.94|262.1|259.7|0
1650305030000|2022-04-18 18:03:50|261.85|259.45|261.97|259.57|262.22|259.82|261.85|259.45|0
1650305040000|2022-04-18 18:04:00|261.85|259.45|261.85|259.45|261.91|259.51|261.85|259.45|0
1650305050000|2022-04-18 18:04:10|261.97|259.57|262.22|259.82|262.34|259.94|261.97|259.57|0
1650305060000|2022-04-18 18:04:20|262.34|259.94|262.22|259.82|262.34|259.94|262.1|259.7|0
1650305070000|2022-04-18 18:04:30|262.34|259.94|262.59|260.19|262.59|260.19|262.34|259.94|0
1650305080000|2022-04-18 18:04:40|262.58|260.18|262.46|260.06|262.58|260.18|262.46|260.06|0
1650305090000|2022-04-18 18:04:50|262.4|260|262.34|259.94|262.4|260|262.34|259.94|0
1650305100000|2022-04-18 18:05:00|262.1|259.7|262.34|259.94|262.34|259.94|262.1|259.7|0
1650305110000|2022-04-18 18:05:10|262.22|259.82|261.97|259.57|262.22|259.82|261.97|259.57|0
1650305120000|2022-04-18 18:05:20|261.85|259.45|262.34|259.94|262.34|259.94|261.85|259.45|0
1650305130000|2022-04-18 18:05:30|262.46|260.06|262.34|259.94|262.46|260.06|262.34|259.94|0
1650305140000|2022-04-18 18:05:40|262.52|260.12|262.4|260|262.52|260.12|262.4|260|0
1650305150000|2022-04-18 18:05:50|262.22|259.82|262.03|259.63|262.22|259.82|261.97|259.57|0
1650305160000|2022-04-18 18:06:00|262.22|259.82|261.85|259.45|262.22|259.82|261.85|259.45|0
1650305170000|2022-04-18 18:06:10|261.73|259.33|261.36|258.96|261.73|259.33|261.36|258.96|0
1650305180000|2022-04-18 18:06:20|261.48|259.08|261.73|259.33|261.73|259.33|261.48|259.08|0
1650305190000|2022-04-18 18:06:30|261.48|259.08|260.75|258.35|261.48|259.08|260.75|258.35|0
1650305200000|2022-04-18 18:06:40|260.51|258.11|260.87|258.47|260.87|258.47|260.51|258.11|0
1650305210000|2022-04-18 18:06:50|261.24|258.84|261.48|259.08|261.48|259.08|261.24|258.84|0
1650305220000|2022-04-18 18:07:00|261.73|259.33|261.85|259.45|262.09|259.69|261.73|259.33|0
1650305230000|2022-04-18 18:07:10|261.73|259.33|261.73|259.33|261.73|259.33|261.73|259.33|0
1650305240000|2022-04-18 18:07:20|261.48|259.08|260.99|258.59|261.48|259.08|260.99|258.59|0
1650305250000|2022-04-18 18:07:30|260.87|258.47|260.87|258.47|260.87|258.47|260.87|258.47|0
1650305260000|2022-04-18 18:07:40|260.75|258.35|260.99|258.59|260.99|258.59|260.75|258.35|0
1650305270000|2022-04-18 18:07:50|261.05|258.65|260.99|258.59|261.12|258.72|260.99|258.59|0
1650305280000|2022-04-18 18:08:00|261.12|258.72|261.12|258.72|261.24|258.84|261.12|258.72|0
1650305290000|2022-04-18 18:08:10|261.3|258.9|261.24|258.84|261.36|258.96|261.24|258.84|0
1650305300000|2022-04-18 18:08:20|261.12|258.72|261.48|259.08|261.48|259.08|261.12|258.72|0
1650305310000|2022-04-18 18:08:30|261.85|259.45|261.73|259.33|261.85|259.45|261.73|259.33|0
1650305320000|2022-04-18 18:08:40|261.6|259.2|261.73|259.33|261.73|259.33|261.6|259.2|0
1650305330000|2022-04-18 18:08:50|261.48|259.08|261.24|258.84|261.48|259.08|261.24|258.84|0
1650305340000|2022-04-18 18:09:00|261.12|258.72|260.75|258.35|261.12|258.72|260.75|258.35|0
1650305350000|2022-04-18 18:09:10|260.63|258.23|260.63|258.23|260.63|258.23|260.63|258.23|0
1650305360000|2022-04-18 18:09:20|260.69|258.29|260.87|258.47|260.87|258.47|260.69|258.29|0
1650305370000|2022-04-18 18:09:30|260.81|258.41|260.87|258.47|260.87|258.47|260.81|258.41|0
1650305380000|2022-04-18 18:09:40|260.75|258.35|260.99|258.59|260.99|258.59|260.75|258.35|0
1650305390000|2022-04-18 18:09:50|261.12|258.72|261.12|258.72|261.12|258.72|261.12|258.72|0
1650305400000|2022-04-18 18:10:00|260.99|258.59|260.75|258.35|260.99|258.59|260.75|258.35|0
1650305410000|2022-04-18 18:10:10|260.87|258.47|260.75|258.35|260.87|258.47|260.75|258.35|0
1650305420000|2022-04-18 18:10:20|260.87|258.47|260.75|258.35|260.99|258.59|260.75|258.35|0
1650305430000|2022-04-18 18:10:30|260.81|258.41|260.14|257.74|260.81|258.41|260.14|257.74|0
1650305440000|2022-04-18 18:10:40|260.38|257.98|260.14|257.74|260.38|257.98|260.14|257.74|0
1650305450000|2022-04-18 18:10:50|260.26|257.86|260.2|257.8|260.26|257.86|260.2|257.8|0
1650305460000|2022-04-18 18:11:00|260.14|257.74|260.14|257.74|260.14|257.74|260.14|257.74|0
1650305470000|2022-04-18 18:11:10|260.02|257.62|260.08|257.68|260.08|257.68|260.02|257.62|0
1650305480000|2022-04-18 18:11:20|260.14|257.74|260.14|257.74|260.14|257.74|260.08|257.68|0
1650305490000|2022-04-18 18:11:30|260.02|257.62|259.65|257.25|260.02|257.62|259.65|257.25|0
1650305500000|2022-04-18 18:11:40|259.77|257.37|259.9|257.5|259.9|257.5|259.77|257.37|0
1650305510000|2022-04-18 18:11:50|259.77|257.37|259.65|257.25|259.77|257.37|259.53|257.13|0
1650305520000|2022-04-18 18:12:00|259.77|257.37|260.38|257.98|260.38|257.98|259.77|257.37|0
1650305530000|2022-04-18 18:12:10|260.63|258.23|260.14|257.74|260.63|258.23|260.02|257.62|0
1650305540000|2022-04-18 18:12:20|260.26|257.86|260.26|257.86|260.26|257.86|260.14|257.74|0
1650305550000|2022-04-18 18:12:30|260.14|257.74|260.26|257.86|260.38|257.98|260.14|257.74|0
1650305560000|2022-04-18 18:12:40|260.38|257.98|260.5|258.1|260.5|258.1|260.38|257.98|0
1650305570000|2022-04-18 18:12:50|260.63|258.23|260.75|258.35|260.99|258.59|260.63|258.23|0
1650305580000|2022-04-18 18:13:00|260.87|258.47|260.87|258.47|260.87|258.47|260.87|258.47|0
1650305590000|2022-04-18 18:13:10|260.75|258.35|260.38|257.98|260.75|258.35|260.38|257.98|0
1650305600000|2022-04-18 18:13:20|260.5|258.1|260.63|258.23|260.63|258.23|260.5|258.1|0
1650305610000|2022-04-18 18:13:30|260.75|258.35|260.75|258.35|260.75|258.35|260.75|258.35|0
1650305620000|2022-04-18 18:13:40|260.63|258.23|260.63|258.23|260.63|258.23|260.5|258.1|0
1650305630000|2022-04-18 18:13:50|260.87|258.47|260.93|258.53|260.99|258.59|260.87|258.47|0
1650305640000|2022-04-18 18:14:00|260.87|258.47|260.87|258.47|260.87|258.47|260.75|258.35|0
1650305650000|2022-04-18 18:14:10|260.75|258.35|260.68|258.28|260.75|258.35|260.63|258.23|0
1650305660000|2022-04-18 18:14:20|260.75|258.35|260.75|258.35|260.81|258.41|260.75|258.35|0
1650305670000|2022-04-18 18:14:30|260.87|258.47|260.38|257.98|260.87|258.47|260.38|257.98|0
1650305680000|2022-04-18 18:14:40|260.5|258.1|260.75|258.35|260.75|258.35|260.5|258.1|0
1650305690000|2022-04-18 18:14:50|260.87|258.47|260.99|258.59|260.99|258.59|260.87|258.47|0
1650305700000|2022-04-18 18:15:00|261.05|258.65|261.72|259.32|261.72|259.32|261.05|258.65|0
1650305710000|2022-04-18 18:15:10|261.85|259.45|262.34|259.94|262.46|260.06|261.85|259.45|0
1650305720000|2022-04-18 18:15:20|262.21|259.81|262.46|260.06|262.46|260.06|262.21|259.81|0
1650305730000|2022-04-18 18:15:30|262.34|259.94|262.46|260.06|262.46|260.06|262.34|259.94|0
1650305740000|2022-04-18 18:15:40|262.58|260.18|263.07|260.67|263.07|260.67|262.58|260.18|0
1650305750000|2022-04-18 18:15:50|262.95|260.55|261.6|259.2|263.07|260.67|261.36|258.96|0
1650305760000|2022-04-18 18:16:00|261.72|259.32|261.11|258.71|261.72|259.32|261.11|258.71|0
1650305770000|2022-04-18 18:16:10|261.48|259.08|261.11|258.71|261.48|259.08|261.11|258.71|0
1650305780000|2022-04-18 18:16:20|260.87|258.47|260.26|257.86|260.87|258.47|260.26|257.86|0
1650305790000|2022-04-18 18:16:30|260.14|257.74|260.26|257.86|260.38|257.98|260.14|257.74|0
1650305800000|2022-04-18 18:16:40|259.77|257.37|259.41|257.01|259.77|257.37|259.41|257.01|0
1650305810000|2022-04-18 18:16:50|259.16|256.76|259.29|256.89|259.29|256.89|259.16|256.76|0
1650305820000|2022-04-18 18:17:00|259.16|256.76|258.44|256.04|259.16|256.76|258.44|256.04|0
1650305830000|2022-04-18 18:17:10|258.31|255.91|258.44|256.04|258.44|256.04|258.07|255.67|0
1650305840000|2022-04-18 18:17:20|258.8|256.4|258.56|256.16|258.8|256.4|258.56|256.16|0
1650305850000|2022-04-18 18:17:30|258.31|255.91|258.31|255.91|258.31|255.91|258.07|255.67|0
1650305860000|2022-04-18 18:17:40|258.19|255.79|258.19|255.79|258.31|255.91|258.07|255.67|0
1650305870000|2022-04-18 18:17:50|258.31|255.91|257.95|255.55|258.31|255.91|257.83|255.43|0
1650305880000|2022-04-18 18:18:00|258.07|255.67|257.71|255.31|258.07|255.67|257.71|255.31|0
1650305890000|2022-04-18 18:18:10|257.89|255.49|257.71|255.31|257.89|255.49|257.71|255.31|0
1650305900000|2022-04-18 18:18:20|257.59|255.19|257.71|255.31|257.83|255.43|257.59|255.19|0
1650305910000|2022-04-18 18:18:30|257.95|255.55|257.95|255.55|258.07|255.67|257.95|255.55|0
1650305920000|2022-04-18 18:18:40|258.07|255.67|257.71|255.31|258.07|255.67|257.71|255.31|0
1650305930000|2022-04-18 18:18:50|257.77|255.37|258.07|255.67|258.07|255.67|257.77|255.37|0
1650305940000|2022-04-18 18:19:00|258.31|255.91|258.8|256.4|258.8|256.4|258.31|255.91|0
1650305950000|2022-04-18 18:19:10|258.68|256.28|259.28|256.88|259.28|256.88|258.68|256.28|0
1650305960000|2022-04-18 18:19:20|259.04|256.64|258.92|256.52|259.04|256.64|258.92|256.52|0
1650305970000|2022-04-18 18:19:30|258.8|256.4|259.16|256.76|259.16|256.76|258.8|256.4|0
1650305980000|2022-04-18 18:19:40|259.41|257.01|259.41|257.01|259.53|257.13|259.41|257.01|0
1650305990000|2022-04-18 18:19:50|259.53|257.13|259.28|256.88|259.53|257.13|259.28|256.88|0
1650306000000|2022-04-18 18:20:00|258.63|256.23|258.15|255.75|258.63|256.23|258.15|255.75|0
1650306010000|2022-04-18 18:20:10|258.39|255.99|258.51|256.11|258.63|256.23|258.39|255.99|0
1650306020000|2022-04-18 18:20:20|258.45|256.05|258.75|256.35|258.75|256.35|258.45|256.05|0
1650306030000|2022-04-18 18:20:30|258.51|256.11|258.27|255.87|258.57|256.17|258.27|255.87|0
1650306040000|2022-04-18 18:20:40|258.39|255.99|258.33|255.93|258.51|256.11|258.33|255.93|0
1650306050000|2022-04-18 18:20:50|258.51|256.11|258.51|256.11|258.63|256.23|258.51|256.11|0
1650306060000|2022-04-18 18:21:00|258.39|255.99|258.39|255.99|258.39|255.99|258.15|255.75|0
1650306070000|2022-04-18 18:21:10|258.27|255.87|258.15|255.75|258.27|255.87|258.15|255.75|0
1650306080000|2022-04-18 18:21:20|258.27|255.87|258.39|255.99|258.39|255.99|258.08|255.68|0
1650306090000|2022-04-18 18:21:30|258.51|256.11|258.39|255.99|258.51|256.11|258.39|255.99|0
1650306100000|2022-04-18 18:21:40|258.51|256.11|258.39|255.99|258.51|256.11|258.39|255.99|0
1650306110000|2022-04-18 18:21:50|258.51|256.11|258.2|255.8|258.51|256.11|258.15|255.75|0
1650306120000|2022-04-18 18:22:00|258.39|255.99|258.51|256.11|258.51|256.11|258.27|255.87|0
1650306130000|2022-04-18 18:22:10|258.39|255.99|258.63|256.23|258.63|256.23|258.39|255.99|0
1650306140000|2022-04-18 18:22:20|258.75|256.35|258.88|256.48|258.88|256.48|258.75|256.35|0
1650306150000|2022-04-18 18:22:30|258.87|256.47|258.75|256.35|258.87|256.47|258.75|256.35|0
1650306160000|2022-04-18 18:22:40|258.87|256.47|259|256.6|259|256.6|258.87|256.47|0
1650306170000|2022-04-18 18:22:50|258.87|256.47|258.87|256.47|259.12|256.72|258.87|256.47|0
1650306180000|2022-04-18 18:23:00|259|256.6|258.69|256.29|259|256.6|258.63|256.23|0
1650306190000|2022-04-18 18:23:10|258.51|256.11|258.63|256.23|258.75|256.35|258.51|256.11|0
1650306200000|2022-04-18 18:23:20|258.75|256.35|258.69|256.29|258.75|256.35|258.63|256.23|0
1650306210000|2022-04-18 18:23:30|258.75|256.35|258.75|256.35|258.75|256.35|258.63|256.23|0
1650306220000|2022-04-18 18:23:40|258.87|256.47|258.87|256.47|258.87|256.47|258.87|256.47|0
1650306230000|2022-04-18 18:23:50|259|256.6|259.6|257.2|259.85|257.45|259|256.6|0
1650306240000|2022-04-18 18:24:00|259.73|257.33|260.21|257.81|260.34|257.94|259.73|257.33|0
1650306250000|2022-04-18 18:24:10|260.34|257.94|260.82|258.42|260.82|258.42|260.34|257.94|0
1650306260000|2022-04-18 18:24:20|260.95|258.55|262.17|259.77|262.17|259.77|260.95|258.55|0
1650306270000|2022-04-18 18:24:30|262.05|259.65|261.92|259.52|262.05|259.65|261.8|259.4|0
1650306280000|2022-04-18 18:24:40|262.17|259.77|262.66|260.26|262.66|260.26|262.17|259.77|0
1650306290000|2022-04-18 18:24:50|262.54|260.14|262.78|260.38|262.78|260.38|262.54|260.14|0
1650306300000|2022-04-18 18:25:00|262.91|260.51|263.15|260.75|263.15|260.75|262.91|260.51|0
1650306310000|2022-04-18 18:25:10|263.27|260.87|263.76|261.36|263.76|261.36|263.27|260.87|0
1650306320000|2022-04-18 18:25:20|263.89|261.49|263.03|260.63|263.89|261.49|263.03|260.63|0
1650306330000|2022-04-18 18:25:30|262.17|259.77|262.54|260.14|262.54|260.14|262.17|259.77|0
1650306340000|2022-04-18 18:25:40|262.41|260.01|262.41|260.01|262.41|260.01|262.29|259.89|0
1650306350000|2022-04-18 18:25:50|262.54|260.14|262.41|260.01|263.4|261|262.41|260.01|0
1650306360000|2022-04-18 18:26:00|262.29|259.89|262.17|259.77|262.29|259.89|262.17|259.77|0
1650306370000|2022-04-18 18:26:10|262.54|260.14|262.54|260.14|262.54|260.14|262.41|260.01|0
1650306380000|2022-04-18 18:26:20|261.92|259.52|261.68|259.28|261.92|259.52|261.56|259.16|0
1650306390000|2022-04-18 18:26:30|261.8|259.4|261.68|259.28|261.8|259.4|261.68|259.28|0
1650306400000|2022-04-18 18:26:40|261.8|259.4|262.05|259.65|262.05|259.65|261.8|259.4|0
1650306410000|2022-04-18 18:26:50|262.17|259.77|261.92|259.52|262.17|259.77|261.8|259.4|0
1650306420000|2022-04-18 18:27:00|262.05|259.65|262.17|259.77|262.23|259.83|262.05|259.65|0
1650306430000|2022-04-18 18:27:10|261.68|259.28|261.43|259.03|261.68|259.28|261.43|259.03|0
1650306440000|2022-04-18 18:27:20|261.31|258.91|261.19|258.79|261.31|258.91|261.19|258.79|0
1650306450000|2022-04-18 18:27:30|261.25|258.85|260.82|258.42|261.31|258.91|260.82|258.42|0
1650306460000|2022-04-18 18:27:40|260.76|258.36|260.58|258.18|260.76|258.36|260.58|258.18|0
1650306470000|2022-04-18 18:27:50|260.7|258.3|260.64|258.24|260.7|258.3|260.58|258.18|0
1650306480000|2022-04-18 18:28:00|260.33|257.93|259.6|257.2|260.33|257.93|259.48|257.08|0
1650306490000|2022-04-18 18:28:10|259.48|257.08|259.48|257.08|259.72|257.32|259.48|257.08|0
1650306500000|2022-04-18 18:28:20|259.17|256.77|259.24|256.84|259.24|256.84|259.17|256.77|0
1650306510000|2022-04-18 18:28:30|259.36|256.96|259.72|257.32|259.72|257.32|259.24|256.84|0
1650306520000|2022-04-18 18:28:40|259.97|257.57|259.85|257.45|259.97|257.57|259.85|257.45|0
1650306530000|2022-04-18 18:28:50|259.97|257.57|259.85|257.45|259.97|257.57|259.85|257.45|0
1650306540000|2022-04-18 18:29:00|259.97|257.57|259.48|257.08|259.97|257.57|259.48|257.08|0
1650306550000|2022-04-18 18:29:10|259.72|257.32|259.97|257.57|259.97|257.57|259.72|257.32|0
1650306560000|2022-04-18 18:29:20|260.03|257.63|260.09|257.69|260.09|257.69|259.97|257.57|0
1650306570000|2022-04-18 18:29:30|259.97|257.57|259.85|257.45|259.97|257.57|259.85|257.45|0
1650306580000|2022-04-18 18:29:40|259.9|257.5|260.03|257.63|260.09|257.69|259.9|257.5|0
1650306590000|2022-04-18 18:29:50|260.21|257.81|259.97|257.57|260.21|257.81|259.97|257.57|0
1650306600000|2022-04-18 18:30:00|260.09|257.69|260.21|257.81|260.21|257.81|260.09|257.69|0
1650306610000|2022-04-18 18:30:10|259.97|257.57|260.46|258.06|260.46|258.06|259.97|257.57|0
1650306620000|2022-04-18 18:30:20|260.33|257.93|260.33|257.93|260.46|258.06|260.33|257.93|0
1650306630000|2022-04-18 18:30:30|260.21|257.81|260.46|258.06|260.46|258.06|260.21|257.81|0
1650306640000|2022-04-18 18:30:40|260.33|257.93|259.97|257.57|260.33|257.93|259.97|257.57|0
1650306650000|2022-04-18 18:30:50|259.9|257.5|260.58|258.18|260.58|258.18|259.9|257.5|0
1650306660000|2022-04-18 18:31:00|260.7|258.3|261.07|258.67|261.07|258.67|260.7|258.3|0
1650306670000|2022-04-18 18:31:10|260.94|258.54|260.7|258.3|260.94|258.54|260.58|258.18|0
1650306680000|2022-04-18 18:31:20|260.64|258.24|260.33|257.93|260.64|258.24|260.33|257.93|0
1650306690000|2022-04-18 18:31:30|260.09|257.69|260.33|257.93|260.33|257.93|260.09|257.69|0
1650306700000|2022-04-18 18:31:40|260.58|258.18|260.21|257.81|260.58|258.18|260.21|257.81|0
1650306710000|2022-04-18 18:31:50|260.27|257.87|260.21|257.81|260.33|257.93|260.21|257.81|0
1650306720000|2022-04-18 18:32:00|260.39|257.99|260.33|257.93|260.45|258.05|260.33|257.93|0
1650306730000|2022-04-18 18:32:10|260.45|258.05|260.64|258.24|260.7|258.3|260.45|258.05|0
1650306740000|2022-04-18 18:32:20|260.58|258.18|260.39|257.99|260.58|258.18|260.39|257.99|0
1650306750000|2022-04-18 18:32:30|260.33|257.93|260.58|258.18|260.58|258.18|260.33|257.93|0
1650306760000|2022-04-18 18:32:40|260.45|258.05|260.58|258.18|260.58|258.18|260.45|258.05|0
1650306770000|2022-04-18 18:32:50|260.33|257.93|260.58|258.18|260.7|258.3|260.33|257.93|0
1650306780000|2022-04-18 18:33:00|260.7|258.3|260.94|258.54|261.06|258.66|260.7|258.3|0
1650306790000|2022-04-18 18:33:10|260.45|258.05|260.82|258.42|260.82|258.42|260.45|258.05|0
1650306800000|2022-04-18 18:33:20|261.31|258.91|261.31|258.91|261.55|259.15|261.31|258.91|0
1650306810000|2022-04-18 18:33:30|261.43|259.03|261.55|259.15|261.68|259.28|261.43|259.03|0
1650306820000|2022-04-18 18:33:40|261.68|259.28|261.31|258.91|261.68|259.28|261.31|258.91|0
1650306830000|2022-04-18 18:33:50|261.25|258.85|261.43|259.03|261.43|259.03|261.25|258.85|0
1650306840000|2022-04-18 18:34:00|261.06|258.66|261.25|258.85|261.25|258.85|261.06|258.66|0
1650306850000|2022-04-18 18:34:10|261.31|258.91|260.7|258.3|261.31|258.91|260.7|258.3|0
1650306860000|2022-04-18 18:34:20|260.58|258.18|260.21|257.81|260.58|258.18|260.21|257.81|0
1650306870000|2022-04-18 18:34:30|260.33|257.93|260.58|258.18|260.58|258.18|260.33|257.93|0
1650306880000|2022-04-18 18:34:40|261.06|258.66|261.19|258.79|261.19|258.79|260.94|258.54|0
1650306890000|2022-04-18 18:34:50|261.24|258.84|261.43|259.03|261.43|259.03|261.24|258.84|0
1650306900000|2022-04-18 18:35:00|261.49|259.09|261.43|259.03|261.55|259.15|261.43|259.03|0
1650306910000|2022-04-18 18:35:10|261.55|259.15|261.43|259.03|261.55|259.15|261.43|259.03|0
1650306920000|2022-04-18 18:35:20|261.55|259.15|261.43|259.03|261.55|259.15|261.43|259.03|0
1650306930000|2022-04-18 18:35:30|261.68|259.28|261.68|259.28|261.68|259.28|261.61|259.21|0
1650306940000|2022-04-18 18:35:40|262.16|259.76|261.55|259.15|262.53|260.13|261.55|259.15|0
1650306950000|2022-04-18 18:35:50|261.31|258.91|261.43|259.03|261.49|259.09|261.31|258.91|0
1650306960000|2022-04-18 18:36:00|261.31|258.91|261.06|258.66|261.31|258.91|261.06|258.66|0
1650306970000|2022-04-18 18:36:10|260.94|258.54|260.76|258.36|260.94|258.54|260.76|258.36|0
1650306980000|2022-04-18 18:36:20|260.7|258.3|260.94|258.54|260.94|258.54|260.7|258.3|0
1650306990000|2022-04-18 18:36:30|260.82|258.42|261.19|258.79|261.19|258.79|260.82|258.42|0
1650307000000|2022-04-18 18:36:40|260.94|258.54|261.19|258.79|261.19|258.79|260.88|258.48|0
1650307010000|2022-04-18 18:36:50|261.24|258.84|261.43|259.03|261.55|259.15|261.24|258.84|0
1650307020000|2022-04-18 18:37:00|261.55|259.15|261.49|259.09|261.55|259.15|261.43|259.03|0
1650307030000|2022-04-18 18:37:10|261.8|259.4|261.8|259.4|261.86|259.46|261.8|259.4|0
1650307040000|2022-04-18 18:37:20|261.55|259.15|261.92|259.52|261.92|259.52|261.55|259.15|0
1650307050000|2022-04-18 18:37:30|261.8|259.4|261.92|259.52|261.92|259.52|261.8|259.4|0
1650307060000|2022-04-18 18:37:40|262.04|259.64|262.16|259.76|262.16|259.76|262.04|259.64|0
1650307070000|2022-04-18 18:37:50|262.04|259.64|262.53|260.13|262.53|260.13|262.04|259.64|0
1650307080000|2022-04-18 18:38:00|262.41|260.01|262.47|260.07|262.53|260.13|262.41|260.01|0
1650307090000|2022-04-18 18:38:10|261.43|259.03|261.55|259.15|261.55|259.15|261.31|258.91|0
1650307100000|2022-04-18 18:38:20|261.31|258.91|260.57|258.17|261.31|258.91|260.45|258.05|0
1650307110000|2022-04-18 18:38:30|260.75|258.35|261.18|258.78|261.18|258.78|260.75|258.35|0
1650307120000|2022-04-18 18:38:40|261.31|258.91|261.06|258.66|261.43|259.03|261.06|258.66|0
1650307130000|2022-04-18 18:38:50|261.18|258.78|261.18|258.78|261.18|258.78|261.18|258.78|0
1650307140000|2022-04-18 18:39:00|261.24|258.84|261.06|258.66|261.31|258.91|261.06|258.66|0
1650307150000|2022-04-18 18:39:10|260.7|258.3|260.57|258.17|260.7|258.3|260.45|258.05|0
1650307160000|2022-04-18 18:39:20|260.63|258.23|260.94|258.54|260.94|258.54|260.63|258.23|0
1650307170000|2022-04-18 18:39:30|260.7|258.3|260.57|258.17|260.7|258.3|260.57|258.17|0
1650307180000|2022-04-18 18:39:40|260.7|258.3|260.7|258.3|260.75|258.35|260.7|258.3|0
1650307190000|2022-04-18 18:39:50|260.82|258.42|260.82|258.42|260.82|258.42|260.82|258.42|0
1650307200000|2022-04-18 18:40:00|260.94|258.54|261.18|258.78|261.31|258.91|260.7|258.3|0
1650307210000|2022-04-18 18:40:10|261.31|258.91|261.36|258.96|261.67|259.27|261.31|258.91|0
1650307220000|2022-04-18 18:40:20|261.24|258.84|260.94|258.54|261.24|258.84|260.94|258.54|0
1650307230000|2022-04-18 18:40:30|261.06|258.66|261.18|258.78|261.18|258.78|261.06|258.66|0
1650307240000|2022-04-18 18:40:40|260.7|258.3|260.57|258.17|260.7|258.3|260.45|258.05|0
1650307250000|2022-04-18 18:40:50|260.33|257.93|260.39|257.99|260.45|258.05|260.33|257.93|0
1650307260000|2022-04-18 18:41:00|260.57|258.17|260.33|257.93|260.57|258.17|260.33|257.93|0
1650307270000|2022-04-18 18:41:10|259.96|257.56|259.11|256.71|259.96|257.56|259.11|256.71|0
1650307280000|2022-04-18 18:41:20|259.6|257.2|260.21|257.81|260.21|257.81|259.48|257.08|0
1650307290000|2022-04-18 18:41:30|260.14|257.74|260.21|257.81|260.21|257.81|260.08|257.68|0
1650307300000|2022-04-18 18:41:40|259.96|257.56|259.72|257.32|259.96|257.56|259.72|257.32|0
1650307310000|2022-04-18 18:41:50|259.84|257.44|260.26|257.86|260.26|257.86|259.84|257.44|0
1650307320000|2022-04-18 18:42:00|260.33|257.93|260.45|258.05|260.45|258.05|260.33|257.93|0
1650307330000|2022-04-18 18:42:10|260.33|257.93|260.21|257.81|260.33|257.93|260.08|257.68|0
1650307340000|2022-04-18 18:42:20|260.08|257.68|259.6|257.2|260.08|257.68|259.6|257.2|0
1650307350000|2022-04-18 18:42:30|259.47|257.07|259.47|257.07|259.6|257.2|259.47|257.07|0
1650307360000|2022-04-18 18:42:40|259.72|257.32|259.84|257.44|259.84|257.44|259.72|257.32|0
1650307370000|2022-04-18 18:42:50|259.72|257.32|259.72|257.32|259.72|257.32|259.6|257.2|0
1650307380000|2022-04-18 18:43:00|259.6|257.2|259.47|257.07|259.6|257.2|259.47|257.07|0
1650307390000|2022-04-18 18:43:10|259.35|256.95|259.47|257.07|259.47|257.07|259.35|256.95|0
1650307400000|2022-04-18 18:43:20|259.6|257.2|259.72|257.32|259.72|257.32|259.6|257.2|0
1650307410000|2022-04-18 18:43:30|259.84|257.44|259.84|257.44|259.84|257.44|259.84|257.44|0
1650307420000|2022-04-18 18:43:40|259.72|257.32|259.72|257.32|259.72|257.32|259.72|257.32|0
1650307430000|2022-04-18 18:43:50|259.96|257.56|259.96|257.56|259.96|257.56|259.84|257.44|0
1650307440000|2022-04-18 18:44:00|259.84|257.44|259.11|256.71|259.84|257.44|259.11|256.71|0
1650307450000|2022-04-18 18:44:10|259.23|256.83|259.6|257.2|259.6|257.2|259.23|256.83|0
1650307460000|2022-04-18 18:44:20|259.72|257.32|259.72|257.32|259.72|257.32|259.72|257.32|0
1650307470000|2022-04-18 18:44:30|259.84|257.44|259.78|257.38|259.84|257.44|259.78|257.38|0
1650307480000|2022-04-18 18:44:40|259.84|257.44|259.84|257.44|259.84|257.44|259.84|257.44|0
1650307490000|2022-04-18 18:44:50|259.72|257.32|259.47|257.07|259.72|257.32|259.47|257.07|0
1650307500000|2022-04-18 18:45:00|259.6|257.2|259.72|257.32|259.84|257.44|259.6|257.2|0
1650307510000|2022-04-18 18:45:10|259.6|257.2|259.11|256.71|259.72|257.32|259.11|256.71|0
1650307520000|2022-04-18 18:45:20|259.23|256.83|259.35|256.95|259.47|257.07|259.23|256.83|0
1650307530000|2022-04-18 18:45:30|259.23|256.83|259.6|257.2|259.6|257.2|259.23|256.83|0
1650307540000|2022-04-18 18:45:40|259.72|257.32|259.72|257.32|259.84|257.44|259.72|257.32|0
1650307550000|2022-04-18 18:45:50|259.6|257.2|259.35|256.95|259.6|257.2|259.35|256.95|0
1650307560000|2022-04-18 18:46:00|259.11|256.71|258.8|256.4|259.11|256.71|258.8|256.4|0
1650307570000|2022-04-18 18:46:10|258.86|256.46|258.74|256.34|258.86|256.46|258.62|256.22|0
1650307580000|2022-04-18 18:46:20|258.92|256.52|258.86|256.46|258.99|256.59|258.86|256.46|0
1650307590000|2022-04-18 18:46:30|258.74|256.34|258.38|255.98|258.99|256.59|258.38|255.98|0
1650307600000|2022-04-18 18:46:40|258.26|255.86|258.26|255.86|258.26|255.86|258.14|255.74|0
1650307610000|2022-04-18 18:46:50|258.14|255.74|257.65|255.25|258.14|255.74|257.65|255.25|0
1650307620000|2022-04-18 18:47:00|257.77|255.37|257.77|255.37|257.77|255.37|257.65|255.25|0
1650307630000|2022-04-18 18:47:10|257.89|255.49|257.95|255.55|258.01|255.61|257.89|255.49|0
1650307640000|2022-04-18 18:47:20|258.01|255.61|257.89|255.49|258.01|255.61|257.77|255.37|0
1650307650000|2022-04-18 18:47:30|257.83|255.43|257.89|255.49|257.89|255.49|257.77|255.37|0
1650307660000|2022-04-18 18:47:40|257.77|255.37|258.07|255.67|258.07|255.67|257.77|255.37|0
1650307670000|2022-04-18 18:47:50|258.01|255.61|258.26|255.86|258.26|255.86|257.89|255.49|0
1650307680000|2022-04-18 18:48:00|258.14|255.74|258.5|256.1|258.5|256.1|258.14|255.74|0
1650307690000|2022-04-18 18:48:10|258.62|256.22|258.13|255.73|258.62|256.22|258.01|255.61|0
1650307700000|2022-04-18 18:48:20|258.01|255.61|257.89|255.49|258.01|255.61|257.89|255.49|0
1650307710000|2022-04-18 18:48:30|257.65|255.25|257.65|255.25|257.77|255.37|257.65|255.25|0
1650307720000|2022-04-18 18:48:40|257.89|255.49|257.65|255.25|257.89|255.49|257.65|255.25|0
1650307730000|2022-04-18 18:48:50|257.89|255.49|258.26|255.86|258.26|255.86|257.89|255.49|0
1650307740000|2022-04-18 18:49:00|258.5|256.1|258.62|256.22|258.74|256.34|258.5|256.1|0
1650307750000|2022-04-18 18:49:10|258.74|256.34|258.68|256.28|258.74|256.34|258.62|256.22|0
1650307760000|2022-04-18 18:49:20|258.74|256.34|258.86|256.46|258.86|256.46|258.74|256.34|0
1650307770000|2022-04-18 18:49:30|258.74|256.34|259.11|256.71|259.11|256.71|258.74|256.34|0
1650307780000|2022-04-18 18:49:40|258.99|256.59|258.98|256.58|258.99|256.59|258.86|256.46|0
1650307790000|2022-04-18 18:49:50|258.86|256.46|258.86|256.46|258.98|256.58|258.86|256.46|0
1650307800000|2022-04-18 18:50:00|258.62|256.22|258.62|256.22|258.74|256.34|258.5|256.1|0
1650307810000|2022-04-18 18:50:10|258.38|255.98|258.62|256.22|258.62|256.22|258.38|255.98|0
1650307820000|2022-04-18 18:50:20|258.74|256.34|258.86|256.46|258.86|256.46|258.74|256.34|0
1650307830000|2022-04-18 18:50:30|258.62|256.22|258.86|256.46|258.98|256.58|258.62|256.22|0
1650307840000|2022-04-18 18:50:40|258.98|256.58|259.11|256.71|259.23|256.83|258.98|256.58|0
1650307850000|2022-04-18 18:50:50|259.23|256.83|259.35|256.95|259.47|257.07|259.23|256.83|0
1650307860000|2022-04-18 18:51:00|259.47|257.07|259.84|257.44|259.84|257.44|259.47|257.07|0
1650307870000|2022-04-18 18:51:10|259.71|257.31|259.84|257.44|259.84|257.44|259.71|257.31|0
1650307880000|2022-04-18 18:51:20|259.96|257.56|259.71|257.31|260.08|257.68|259.59|257.19|0
1650307890000|2022-04-18 18:51:30|259.84|257.44|260.08|257.68|260.08|257.68|259.84|257.44|0
1650307900000|2022-04-18 18:51:40|259.96|257.56|260.2|257.8|260.2|257.8|259.96|257.56|0
1650307910000|2022-04-18 18:51:50|260.32|257.92|259.96|257.56|260.32|257.92|259.96|257.56|0
1650307920000|2022-04-18 18:52:00|260.2|257.8|260.45|258.05|260.45|258.05|260.08|257.68|0
1650307930000|2022-04-18 18:52:10|260.57|258.17|260.69|258.29|260.69|258.29|260.57|258.17|0
1650307940000|2022-04-18 18:52:20|260.45|258.05|260.57|258.17|260.69|258.29|260.45|258.05|0
1650307950000|2022-04-18 18:52:30|260.45|258.05|260.69|258.29|260.69|258.29|260.45|258.05|0
1650307960000|2022-04-18 18:52:40|260.57|258.17|260.69|258.29|260.81|258.41|260.57|258.17|0
1650307970000|2022-04-18 18:52:50|260.81|258.41|260.32|257.92|260.81|258.41|260.32|257.92|0
1650307980000|2022-04-18 18:53:00|260.26|257.86|260.2|257.8|260.26|257.86|260.2|257.8|0
1650307990000|2022-04-18 18:53:10|260.08|257.68|260.32|257.92|260.38|257.98|260.08|257.68|0
1650308000000|2022-04-18 18:53:20|260.2|257.8|260.32|257.92|260.32|257.92|260.2|257.8|0
1650308010000|2022-04-18 18:53:30|260.2|257.8|260.08|257.68|260.2|257.8|260.08|257.68|0
1650308020000|2022-04-18 18:53:40|260.2|257.8|259.96|257.56|260.2|257.8|259.96|257.56|0
1650308030000|2022-04-18 18:53:50|260.14|257.74|260.45|258.05|260.45|258.05|260.08|257.68|0
1650308040000|2022-04-18 18:54:00|260.38|257.98|260.81|258.41|260.81|258.41|260.38|257.98|0
1650308050000|2022-04-18 18:54:10|260.57|258.17|260.57|258.17|260.69|258.29|260.45|258.05|0
1650308060000|2022-04-18 18:54:20|260.45|258.05|260.2|257.8|260.57|258.17|260.2|257.8|0
1650308070000|2022-04-18 18:54:30|260.08|257.68|260.08|257.68|260.08|257.68|259.96|257.56|0
1650308080000|2022-04-18 18:54:40|260.02|257.62|259.96|257.56|260.02|257.62|259.84|257.44|0
1650308090000|2022-04-18 18:54:50|259.84|257.44|259.84|257.44|259.84|257.44|259.84|257.44|0
1650308100000|2022-04-18 18:55:00|259.65|257.25|259.59|257.19|259.83|257.43|259.47|257.07|0
1650308110000|2022-04-18 18:55:10|259.71|257.31|258.86|256.46|259.71|257.31|258.86|256.46|0
1650308120000|2022-04-18 18:55:20|258.62|256.22|258.25|255.85|258.62|256.22|258.25|255.85|0
1650308130000|2022-04-18 18:55:30|257.89|255.49|257.89|255.49|258.01|255.61|257.89|255.49|0
1650308140000|2022-04-18 18:55:40|257.83|255.43|258.13|255.73|258.13|255.73|257.83|255.43|0
1650308150000|2022-04-18 18:55:50|257.89|255.49|257.95|255.55|257.95|255.55|257.77|255.37|0
1650308160000|2022-04-18 18:56:00|257.77|255.37|258.37|255.97|258.37|255.97|257.77|255.37|0
1650308170000|2022-04-18 18:56:10|258.25|255.85|258.01|255.61|258.25|255.85|258.01|255.61|0
1650308180000|2022-04-18 18:56:20|257.89|255.49|257.95|255.55|257.95|255.55|257.77|255.37|0
1650308190000|2022-04-18 18:56:30|257.89|255.49|258.01|255.61|258.01|255.61|257.77|255.37|0
1650308200000|2022-04-18 18:56:40|258.13|255.73|258.37|255.97|258.37|255.97|258.13|255.73|0
1650308210000|2022-04-18 18:56:50|258.5|256.1|258.74|256.34|258.92|256.52|258.5|256.1|0
1650308220000|2022-04-18 18:57:00|258.55|256.15|258.62|256.22|258.62|256.22|258.43|256.03|0
1650308230000|2022-04-18 18:57:10|258.74|256.34|258.62|256.22|258.74|256.34|258.62|256.22|0
1650308240000|2022-04-18 18:57:20|258.74|256.34|258.13|255.73|258.74|256.34|258.13|255.73|0
1650308250000|2022-04-18 18:57:30|258.25|255.85|258.62|256.22|258.62|256.22|258.25|255.85|0
1650308260000|2022-04-18 18:57:40|258.86|256.46|258.86|256.46|258.86|256.46|258.74|256.34|0
1650308270000|2022-04-18 18:57:50|258.98|256.58|259.59|257.19|259.59|257.19|258.98|256.58|0
1650308280000|2022-04-18 18:58:00|259.35|256.95|259.22|256.82|259.35|256.95|259.22|256.82|0
1650308290000|2022-04-18 18:58:10|259.35|256.95|258.62|256.22|259.35|256.95|258.62|256.22|0
1650308300000|2022-04-18 18:58:20|258.74|256.34|258.74|256.34|258.86|256.46|258.74|256.34|0
1650308310000|2022-04-18 18:58:30|258.55|256.15|258.62|256.22|258.62|256.22|258.55|256.15|0
1650308320000|2022-04-18 18:58:40|258.49|256.09|258.49|256.09|258.74|256.34|258.49|256.09|0
1650308330000|2022-04-18 18:58:50|258.37|255.97|258.62|256.22|258.62|256.22|258.37|255.97|0
1650308340000|2022-04-18 18:59:00|258.74|256.34|258.74|256.34|258.74|256.34|258.49|256.09|0
1650308350000|2022-04-18 18:59:10|258.62|256.22|258.25|255.85|258.74|256.34|258.25|255.85|0
1650308360000|2022-04-18 18:59:20|258.01|255.61|257.46|255.06|258.01|255.61|257.46|255.06|0
1650308370000|2022-04-18 18:59:30|257.64|255.24|257.52|255.12|257.64|255.24|257.4|255|0
1650308380000|2022-04-18 18:59:40|257.4|255|257.16|254.76|257.4|255|257.16|254.76|0
1650308390000|2022-04-18 18:59:50|257.28|254.88|257.52|255.12|257.52|255.12|257.28|254.88|0
1650308400000|2022-04-18 19:00:00|257.28|254.88|257.77|255.37|257.77|255.37|257.28|254.88|0
1650308410000|2022-04-18 19:00:10|257.64|255.24|257.52|255.12|257.64|255.24|257.4|255|0
1650308420000|2022-04-18 19:00:20|257.46|255.06|257.89|255.49|257.89|255.49|257.4|255|0
1650308430000|2022-04-18 19:00:30|258.01|255.61|258.01|255.61|258.01|255.61|258.01|255.61|0
1650308440000|2022-04-18 19:00:40|258.13|255.73|258.01|255.61|258.13|255.73|258.01|255.61|0
1650308450000|2022-04-18 19:00:50|257.89|255.49|257.64|255.24|257.89|255.49|257.64|255.24|0
1650308460000|2022-04-18 19:01:00|257.4|255|257.28|254.88|257.52|255.12|257.28|254.88|0
1650308470000|2022-04-18 19:01:10|257.52|255.12|257.28|254.88|257.58|255.18|257.28|254.88|0
1650308480000|2022-04-18 19:01:20|257.4|255|257.4|255|257.4|255|257.4|255|0
1650308490000|2022-04-18 19:01:30|257.28|254.88|257.52|255.12|257.52|255.12|257.28|254.88|0
1650308500000|2022-04-18 19:01:40|257.4|255|257.28|254.88|257.4|255|257.28|254.88|0
1650308510000|2022-04-18 19:01:50|257.16|254.76|257.28|254.88|257.28|254.88|257.16|254.76|0
1650308520000|2022-04-18 19:02:00|257.4|255|257.52|255.12|257.52|255.12|257.4|255|0
1650308530000|2022-04-18 19:02:10|257.4|255|256.67|254.27|257.52|255.12|256.67|254.27|0
1650308540000|2022-04-18 19:02:20|256.55|254.15|256.43|254.03|256.55|254.15|256.43|254.03|0
1650308550000|2022-04-18 19:02:30|256.19|253.79|256.31|253.91|256.31|253.91|256.19|253.79|0
1650308560000|2022-04-18 19:02:40|256.55|254.15|256.55|254.15|256.61|254.21|256.55|254.15|0
1650308570000|2022-04-18 19:02:50|256.31|253.91|256.31|253.91|256.43|254.03|256.31|253.91|0
1650308580000|2022-04-18 19:03:00|256.43|254.03|256.19|253.79|256.43|254.03|256.19|253.79|0
1650308600000|2022-04-18 19:03:20|256.43|254.03|256.43|254.03|256.43|254.03|256.43|254.03|0
1650308610000|2022-04-18 19:03:30|256.31|253.91|256.19|253.79|256.43|254.03|256.19|253.79|0
1650308620000|2022-04-18 19:03:40|256.43|254.03|256.92|254.52|256.92|254.52|256.43|254.03|0
1650308630000|2022-04-18 19:03:50|256.43|254.03|256.55|254.15|256.55|254.15|256.43|254.03|0
1650308640000|2022-04-18 19:04:00|256.67|254.27|256.55|254.15|256.67|254.27|256.49|254.09|0
1650308650000|2022-04-18 19:04:10|256.43|254.03|255.95|253.55|256.43|254.03|255.95|253.55|0
1650308660000|2022-04-18 19:04:20|256.07|253.67|255.95|253.55|256.19|253.79|255.95|253.55|0
1650308670000|2022-04-18 19:04:30|255.83|253.43|256.07|253.67|256.07|253.67|255.71|253.31|0
1650308680000|2022-04-18 19:04:40|255.95|253.55|255.71|253.31|255.95|253.55|255.71|253.31|0
1650308690000|2022-04-18 19:04:50|255.83|253.43|255.95|253.55|255.95|253.55|255.71|253.31|0
1650308700000|2022-04-18 19:05:00|256.07|253.67|255.95|253.55|256.19|253.79|255.95|253.55|0
1650308710000|2022-04-18 19:05:10|256.13|253.73|256.31|253.91|256.31|253.91|256.13|253.73|0
1650308720000|2022-04-18 19:05:20|256.43|254.03|256.37|253.97|256.55|254.15|256.31|253.91|0
1650308730000|2022-04-18 19:05:30|256.55|254.15|257.04|254.64|257.04|254.64|256.55|254.15|0
1650308740000|2022-04-18 19:05:40|256.92|254.52|256.55|254.15|256.92|254.52|256.55|254.15|0
1650308750000|2022-04-18 19:05:50|256.79|254.39|256.92|254.52|256.92|254.52|256.79|254.39|0
1650308760000|2022-04-18 19:06:00|257.16|254.76|257.16|254.76|257.28|254.88|257.16|254.76|0
1650308770000|2022-04-18 19:06:10|256.91|254.51|256.91|254.51|257.16|254.76|256.91|254.51|0
1650308780000|2022-04-18 19:06:20|257.04|254.64|256.79|254.39|257.16|254.76|256.79|254.39|0
1650308790000|2022-04-18 19:06:30|256.55|254.15|256.55|254.15|256.55|254.15|256.55|254.15|0
1650308800000|2022-04-18 19:06:40|256.67|254.27|257.04|254.64|257.04|254.64|256.67|254.27|0
1650308810000|2022-04-18 19:06:50|257.16|254.76|256.79|254.39|257.16|254.76|256.79|254.39|0
1650308820000|2022-04-18 19:07:00|256.91|254.51|256.49|254.09|256.91|254.51|256.49|254.09|0
1650308830000|2022-04-18 19:07:10|256.55|254.15|256.31|253.91|256.55|254.15|256.31|253.91|0
1650308850000|2022-04-18 19:07:30|256.07|253.67|255.95|253.55|256.19|253.79|255.95|253.55|0
1650308860000|2022-04-18 19:07:40|255.88|253.48|255.88|253.48|255.88|253.48|255.83|253.43|0
1650308870000|2022-04-18 19:07:50|255.83|253.43|256.19|253.79|256.19|253.79|255.83|253.43|0
1650308880000|2022-04-18 19:08:00|256.07|253.67|256.07|253.67|256.19|253.79|256.07|253.67|0
1650308890000|2022-04-18 19:08:10|255.58|253.18|255.4|253|255.58|253.18|255.4|253|0
1650308900000|2022-04-18 19:08:20|255.46|253.06|256.07|253.67|256.07|253.67|255.46|253.06|0
1650308910000|2022-04-18 19:08:30|255.83|253.43|255.95|253.55|255.95|253.55|255.7|253.3|0
1650308920000|2022-04-18 19:08:40|256.07|253.67|255.95|253.55|256.07|253.67|255.95|253.55|0
1650308930000|2022-04-18 19:08:50|255.7|253.3|255.58|253.18|255.7|253.3|255.58|253.18|0
1650308940000|2022-04-18 19:09:00|255.46|253.06|255.58|253.18|255.58|253.18|255.46|253.06|0
1650308950000|2022-04-18 19:09:10|255.46|253.06|255.46|253.06|255.46|253.06|255.34|252.94|0
1650308960000|2022-04-18 19:09:20|255.34|252.94|255.34|252.94|255.34|252.94|255.34|252.94|0
1650308970000|2022-04-18 19:09:30|255.1|252.7|255.34|252.94|255.34|252.94|255.1|252.7|0
1650308980000|2022-04-18 19:09:40|255.46|253.06|255.58|253.18|255.58|253.18|255.34|252.94|0
1650308990000|2022-04-18 19:09:50|255.7|253.3|255.58|253.18|255.7|253.3|255.58|253.18|0
1650309000000|2022-04-18 19:10:00|255.46|253.06|255.34|252.94|255.7|253.3|255.34|252.94|0
1650309010000|2022-04-18 19:10:10|255.46|253.06|255.82|253.42|255.82|253.42|255.46|253.06|0
1650309020000|2022-04-18 19:10:20|255.95|253.55|256.79|254.39|256.79|254.39|255.95|253.55|0
1650309030000|2022-04-18 19:10:30|256.43|254.03|256.67|254.27|256.67|254.27|256.43|254.03|0
1650309040000|2022-04-18 19:10:40|256.55|254.15|256.91|254.51|256.91|254.51|256.43|254.03|0
1650309050000|2022-04-18 19:10:50|256.79|254.39|256.79|254.39|256.91|254.51|256.79|254.39|0
1650309060000|2022-04-18 19:11:00|256.91|254.51|256.97|254.57|257.03|254.63|256.91|254.51|0
1650309070000|2022-04-18 19:11:10|256.79|254.39|256.43|254.03|256.91|254.51|256.43|254.03|0
1650309080000|2022-04-18 19:11:20|256.55|254.15|256.79|254.39|256.79|254.39|256.55|254.15|0
1650309090000|2022-04-18 19:11:30|256.55|254.15|256.43|254.03|256.67|254.27|256.43|254.03|0
1650309100000|2022-04-18 19:11:40|256.31|253.91|256.24|253.84|256.31|253.91|256.19|253.79|0
1650309110000|2022-04-18 19:11:50|256.07|253.67|256.07|253.67|256.19|253.79|256.07|253.67|0
1650309120000|2022-04-18 19:12:00|256.19|253.79|256.19|253.79|256.31|253.91|256.07|253.67|0
1650309130000|2022-04-18 19:12:10|256.07|253.67|256.07|253.67|256.19|253.79|256.07|253.67|0
1650309140000|2022-04-18 19:12:20|255.94|253.54|255.94|253.54|256.07|253.67|255.94|253.54|0
1650309150000|2022-04-18 19:12:30|255.82|253.42|255.94|253.54|256.07|253.67|255.82|253.42|0
1650309160000|2022-04-18 19:12:40|255.7|253.3|255.46|253.06|255.7|253.3|255.46|253.06|0
1650309170000|2022-04-18 19:12:50|255.1|252.7|255.1|252.7|255.22|252.82|255.1|252.7|0
1650309180000|2022-04-18 19:13:00|254.98|252.58|254.98|252.58|255.1|252.7|254.98|252.58|0
1650309190000|2022-04-18 19:13:10|254.02|251.62|253.9|251.5|254.26|251.86|253.9|251.5|0
1650309200000|2022-04-18 19:13:20|253.78|251.38|253.78|251.38|253.78|251.38|253.78|251.38|0
1650309210000|2022-04-18 19:13:30|253.9|251.5|253.78|251.38|253.9|251.5|253.78|251.38|0
1650309220000|2022-04-18 19:13:40|253.9|251.5|253.78|251.38|253.9|251.5|253.78|251.38|0
1650309230000|2022-04-18 19:13:50|253.9|251.5|253.9|251.5|253.9|251.5|253.9|251.5|0
1650309240000|2022-04-18 19:14:00|254.02|251.62|253.78|251.38|254.02|251.62|253.78|251.38|0
1650309250000|2022-04-18 19:14:10|253.77|251.37|253.77|251.37|253.77|251.37|253.77|251.37|0
1650309260000|2022-04-18 19:14:20|253.9|251.5|254.14|251.74|254.14|251.74|253.9|251.5|0
1650309270000|2022-04-18 19:14:30|253.17|250.77|253.41|251.01|253.77|251.37|253.17|250.77|0
1650309280000|2022-04-18 19:14:40|253.53|251.13|253.77|251.37|253.77|251.37|253.53|251.13|0
1650309290000|2022-04-18 19:14:50|253.89|251.49|254.26|251.86|254.26|251.86|253.89|251.49|0
1650309300000|2022-04-18 19:15:00|254.38|251.98|254.26|251.86|254.38|251.98|253.89|251.49|0
1650309310000|2022-04-18 19:15:10|254.38|251.98|255.46|253.06|255.46|253.06|254.38|251.98|0
1650309320000|2022-04-18 19:15:20|255.58|253.18|255.46|253.06|255.58|253.18|255.46|253.06|0
1650309330000|2022-04-18 19:15:30|255.22|252.82|254.86|252.46|255.22|252.82|254.86|252.46|0
1650309340000|2022-04-18 19:15:40|254.74|252.34|254.98|252.58|255.1|252.7|254.74|252.34|0
1650309350000|2022-04-18 19:15:50|254.86|252.46|254.86|252.46|255.1|252.7|254.86|252.46|0
1650309360000|2022-04-18 19:16:00|254.74|252.34|254.62|252.22|254.79|252.39|254.62|252.22|0
1650309370000|2022-04-18 19:16:10|254.74|252.34|254.98|252.58|254.98|252.58|254.74|252.34|0
1650309380000|2022-04-18 19:16:20|254.86|252.46|254.26|251.86|254.86|252.46|254.26|251.86|0
1650309390000|2022-04-18 19:16:30|254.38|251.98|254.67|252.27|254.67|252.27|254.38|251.98|0
1650309400000|2022-04-18 19:16:40|254.74|252.34|254.62|252.22|254.74|252.34|254.62|252.22|0
1650309410000|2022-04-18 19:16:50|254.74|252.34|254.62|252.22|254.74|252.34|254.62|252.22|0
1650309420000|2022-04-18 19:17:00|254.74|252.34|254.38|251.98|254.74|252.34|254.25|251.85|0
1650309430000|2022-04-18 19:17:10|254.25|251.85|254.5|252.1|254.5|252.1|254.25|251.85|0
1650309440000|2022-04-18 19:17:20|254.25|251.85|254.13|251.73|254.25|251.85|254.13|251.73|0
1650309450000|2022-04-18 19:17:30|254.25|251.85|254.13|251.73|254.25|251.85|254.01|251.61|0
1650309460000|2022-04-18 19:17:40|254.25|251.85|253.89|251.49|254.25|251.85|253.89|251.49|0
1650309470000|2022-04-18 19:17:50|253.77|251.37|253.89|251.49|253.89|251.49|253.77|251.37|0
1650309480000|2022-04-18 19:18:00|253.65|251.25|253.65|251.25|253.77|251.37|253.65|251.25|0
1650309490000|2022-04-18 19:18:10|253.53|251.13|253.53|251.13|253.65|251.25|253.53|251.13|0
1650309500000|2022-04-18 19:18:20|253.65|251.25|253.77|251.37|253.77|251.37|253.65|251.25|0
1650309510000|2022-04-18 19:18:30|253.65|251.25|254.13|251.73|254.13|251.73|253.65|251.25|0
1650309520000|2022-04-18 19:18:40|254.25|251.85|254.37|251.97|254.37|251.97|254.25|251.85|0
1650309530000|2022-04-18 19:18:50|254.49|252.09|254.37|251.97|254.62|252.22|254.37|251.97|0
1650309540000|2022-04-18 19:19:00|254.49|252.09|254.37|251.97|254.62|252.22|254.37|251.97|0
1650309550000|2022-04-18 19:19:10|254.25|251.85|253.77|251.37|254.25|251.85|253.77|251.37|0
1650309560000|2022-04-18 19:19:20|253.65|251.25|253.65|251.25|253.65|251.25|253.65|251.25|0
1650309570000|2022-04-18 19:19:30|253.41|251.01|253.41|251.01|253.41|251.01|253.17|250.77|0
1650309580000|2022-04-18 19:19:40|253.53|251.13|253.29|250.89|253.53|251.13|253.29|250.89|0
1650309590000|2022-04-18 19:19:50|253.17|250.77|253.41|251.01|253.41|251.01|253.17|250.77|0
1650309600000|2022-04-18 19:20:00|253.47|251.07|253.41|251.01|253.65|251.25|253.41|251.01|0
1650309610000|2022-04-18 19:20:10|253.29|250.89|253.41|251.01|253.41|251.01|253.29|250.89|0
1650309620000|2022-04-18 19:20:20|253.29|250.89|253.65|251.25|253.65|251.25|253.29|250.89|0
1650309630000|2022-04-18 19:20:30|253.53|251.13|253.77|251.37|253.77|251.37|253.53|251.13|0
1650309640000|2022-04-18 19:20:40|254.61|252.21|254.01|251.61|254.61|252.21|254.01|251.61|0
1650309650000|2022-04-18 19:20:50|253.89|251.49|253.77|251.37|253.89|251.49|253.77|251.37|0
1650309660000|2022-04-18 19:21:00|253.89|251.49|254.13|251.73|254.13|251.73|253.89|251.49|0
1650309670000|2022-04-18 19:21:10|254.01|251.61|254.01|251.61|254.13|251.73|254.01|251.61|0
1650309680000|2022-04-18 19:21:20|253.89|251.49|254.25|251.85|254.25|251.85|253.89|251.49|0
1650309690000|2022-04-18 19:21:30|254.13|251.73|254.25|251.85|254.49|252.09|254.13|251.73|0
1650309700000|2022-04-18 19:21:40|254.37|251.97|254.25|251.85|254.37|251.97|254.13|251.73|0
1650309710000|2022-04-18 19:21:50|254.13|251.73|254.01|251.61|254.13|251.73|254.01|251.61|0
1650309720000|2022-04-18 19:22:00|254.25|251.85|253.77|251.37|254.25|251.85|253.77|251.37|0
1650309730000|2022-04-18 19:22:10|253.65|251.25|253.65|251.25|253.65|251.25|253.65|251.25|0
1650309740000|2022-04-18 19:22:20|253.77|251.37|253.65|251.25|253.77|251.37|253.65|251.25|0
1650309750000|2022-04-18 19:22:30|253.53|251.13|253.65|251.25|253.65|251.25|253.53|251.13|0
1650309760000|2022-04-18 19:22:40|253.53|251.13|253.41|251.01|253.65|251.25|253.41|251.01|0
1650309770000|2022-04-18 19:22:50|253.29|250.89|253.29|250.89|253.41|251.01|253.29|250.89|0
1650309780000|2022-04-18 19:23:00|253.41|251.01|252.81|250.41|253.41|251.01|252.81|250.41|0
1650309790000|2022-04-18 19:23:10|252.87|250.47|252.57|250.17|252.87|250.47|252.57|250.17|0
1650309800000|2022-04-18 19:23:20|252.69|250.29|252.09|249.69|252.69|250.29|252.09|249.69|0
1650309810000|2022-04-18 19:23:30|251.73|249.33|251.73|249.33|251.73|249.33|251.37|248.97|0
1650309820000|2022-04-18 19:23:40|251.85|249.45|251.61|249.21|251.85|249.45|251.61|249.21|0
1650309830000|2022-04-18 19:23:50|251.85|249.45|251.85|249.45|251.97|249.57|251.85|249.45|0
1650309840000|2022-04-18 19:24:00|251.91|249.51|251.61|249.21|251.91|249.51|251.61|249.21|0
1650309850000|2022-04-18 19:24:10|251.73|249.33|251.85|249.45|251.85|249.45|251.49|249.09|0
1650309860000|2022-04-18 19:24:20|251.73|249.33|251.97|249.57|251.97|249.57|251.73|249.33|0
1650309870000|2022-04-18 19:24:30|252.09|249.69|252.09|249.69|252.21|249.81|252.09|249.69|0
1650309880000|2022-04-18 19:24:40|251.85|249.45|251.67|249.27|251.85|249.45|251.61|249.21|0
1650309890000|2022-04-18 19:24:50|251.73|249.33|251.97|249.57|252.09|249.69|251.73|249.33|0
1650309900000|2022-04-18 19:25:00|251.49|249.09|251.49|249.09|251.61|249.21|251.49|249.09|0
1650309910000|2022-04-18 19:25:10|251.61|249.21|251.61|249.21|251.61|249.21|251.61|249.21|0
1650309920000|2022-04-18 19:25:20|251.73|249.33|251.91|249.51|251.91|249.51|251.61|249.21|0
1650309930000|2022-04-18 19:25:30|251.85|249.45|252.09|249.69|252.09|249.69|251.85|249.45|0
1650309940000|2022-04-18 19:25:40|251.97|249.57|251.49|249.09|251.97|249.57|251.49|249.09|0
1650309950000|2022-04-18 19:25:50|251.61|249.21|251.73|249.33|251.73|249.33|251.49|249.09|0
1650309960000|2022-04-18 19:26:00|251.85|249.45|251.61|249.21|251.85|249.45|251.61|249.21|0
1650309970000|2022-04-18 19:26:10|251.79|249.39|252.09|249.69|252.09|249.69|251.79|249.39|0
1650309980000|2022-04-18 19:26:20|252.03|249.63|251.97|249.57|252.03|249.63|251.97|249.57|0
1650309990000|2022-04-18 19:26:30|251.85|249.45|249.42|247.02|251.85|249.45|249.42|247.02|0
1650310000000|2022-04-18 19:26:40|250.13|247.73|250.73|248.33|250.85|248.45|250.13|247.73|0
1650310010000|2022-04-18 19:26:50|250.85|248.45|250.97|248.57|250.97|248.57|250.85|248.45|0
1650310020000|2022-04-18 19:27:00|250.73|248.33|250.49|248.09|250.73|248.33|250.49|248.09|0
1650310030000|2022-04-18 19:27:10|250.61|248.21|250.49|248.09|250.61|248.21|250.49|248.09|0
1650310040000|2022-04-18 19:27:20|250.61|248.21|250.61|248.21|250.61|248.21|250.61|248.21|0
1650310050000|2022-04-18 19:27:30|250.49|248.09|250.73|248.33|250.73|248.33|250.49|248.09|0
1650310060000|2022-04-18 19:27:40|250.85|248.45|250.61|248.21|250.97|248.57|250.61|248.21|0
1650310070000|2022-04-18 19:27:50|250.67|248.27|250.61|248.21|250.67|248.27|250.61|248.21|0
1650310080000|2022-04-18 19:28:00|250.49|248.09|250.49|248.09|250.61|248.21|250.49|248.09|0
1650310100000|2022-04-18 19:28:20|250.73|248.33|250.97|248.57|250.97|248.57|250.73|248.33|0
1650310110000|2022-04-18 19:28:30|250.85|248.45|250.85|248.45|250.85|248.45|250.73|248.33|0
1650310120000|2022-04-18 19:28:40|250.97|248.57|250.49|248.09|250.97|248.57|250.37|247.97|0
1650310130000|2022-04-18 19:28:50|250.25|247.85|250.25|247.85|250.25|247.85|250.25|247.85|0
1650310140000|2022-04-18 19:29:00|249.95|247.55|250.13|247.73|250.13|247.73|249.95|247.55|0
1650310150000|2022-04-18 19:29:10|250.25|247.85|250.61|248.21|250.73|248.33|250.25|247.85|0
1650310160000|2022-04-18 19:29:20|250.73|248.33|250.37|247.97|250.73|248.33|250.25|247.85|0
1650310170000|2022-04-18 19:29:30|250.49|248.09|250.49|248.09|250.49|248.09|250.49|248.09|0
1650310180000|2022-04-18 19:29:40|250.55|248.15|250.37|247.97|250.55|248.15|250.37|247.97|0
1650310190000|2022-04-18 19:29:50|250.31|247.91|250.31|247.91|250.31|247.91|250.31|247.91|0
1650310200000|2022-04-18 19:30:00|250.13|247.73|248.94|246.54|250.13|247.73|248.94|246.54|0
1650310210000|2022-04-18 19:30:10|248.7|246.3|248.82|246.42|248.82|246.42|248.7|246.3|0
1650310220000|2022-04-18 19:30:20|248.7|246.3|248.46|246.06|248.7|246.3|248.34|245.94|0
1650310230000|2022-04-18 19:30:30|248.34|245.94|248.22|245.82|248.34|245.94|248.22|245.82|0
1650310240000|2022-04-18 19:30:40|248.46|246.06|248.34|245.94|248.58|246.18|248.34|245.94|0
1650310250000|2022-04-18 19:30:50|248.4|246|248.34|245.94|248.4|246|248.22|245.82|0
1650310260000|2022-04-18 19:31:00|248.22|245.82|248.34|245.94|248.34|245.94|248.22|245.82|0
1650310270000|2022-04-18 19:31:10|248.1|245.7|248.34|245.94|248.34|245.94|248.1|245.7|0
1650310280000|2022-04-18 19:31:20|248.46|246.06|248.46|246.06|248.46|246.06|248.34|245.94|0
1650310290000|2022-04-18 19:31:30|248.52|246.12|248.46|246.06|248.52|246.12|248.34|245.94|0
1650310300000|2022-04-18 19:31:40|248.34|245.94|248.34|245.94|248.34|245.94|248.34|245.94|0
1650310310000|2022-04-18 19:31:50|248.82|246.42|249.17|246.77|249.17|246.77|248.76|246.36|0
1650310320000|2022-04-18 19:32:00|248.82|246.42|249.17|246.77|249.17|246.77|248.82|246.42|0
1650310330000|2022-04-18 19:32:10|249.06|246.66|248.58|246.18|249.11|246.71|248.58|246.18|0
1650310340000|2022-04-18 19:32:20|248.46|246.06|247.99|245.59|248.46|246.06|247.75|245.35|0
1650310350000|2022-04-18 19:32:30|247.75|245.35|248.22|245.82|248.22|245.82|247.75|245.35|0
1650310360000|2022-04-18 19:32:40|247.99|245.59|247.75|245.35|248.1|245.7|247.75|245.35|0
1650310370000|2022-04-18 19:32:50|247.51|245.11|247.63|245.23|247.75|245.35|247.51|245.11|0
1650310380000|2022-04-18 19:33:00|247.39|244.99|247.51|245.11|247.51|245.11|247.39|244.99|0
1650310390000|2022-04-18 19:33:10|247.87|245.47|247.15|244.75|247.87|245.47|247.15|244.75|0
1650310400000|2022-04-18 19:33:20|247.39|244.99|247.51|245.11|247.51|245.11|247.39|244.99|0
1650310410000|2022-04-18 19:33:30|247.57|245.17|247.63|245.23|247.63|245.23|247.39|244.99|0
1650310420000|2022-04-18 19:33:40|247.57|245.17|247.51|245.11|247.57|245.17|247.39|244.99|0
1650310430000|2022-04-18 19:33:50|247.27|244.87|247.39|244.99|247.39|244.99|247.27|244.87|0
1650310440000|2022-04-18 19:34:00|247.27|244.87|247.15|244.75|247.27|244.87|247.15|244.75|0
1650310450000|2022-04-18 19:34:10|247.27|244.87|247.51|245.11|247.51|245.11|246.8|244.4|0
1650310460000|2022-04-18 19:34:20|247.39|244.99|246.68|244.28|247.39|244.99|246.68|244.28|0
1650310470000|2022-04-18 19:34:30|246.8|244.4|246.86|244.46|247.04|244.64|246.8|244.4|0
1650310480000|2022-04-18 19:34:40|246.92|244.52|246.92|244.52|246.92|244.52|246.92|244.52|0
1650310490000|2022-04-18 19:34:50|247.04|244.64|247.15|244.75|247.39|244.99|247.04|244.64|0
1650310500000|2022-04-18 19:35:00|247.04|244.64|247.27|244.87|247.27|244.87|246.92|244.52|0
1650310510000|2022-04-18 19:35:10|247.15|244.75|247.15|244.75|247.27|244.87|247.15|244.75|0
1650310520000|2022-04-18 19:35:20|247.27|244.87|247.04|244.64|247.27|244.87|247.04|244.64|0
1650310530000|2022-04-18 19:35:30|247.09|244.69|247.15|244.75|247.15|244.75|247.09|244.69|0
1650310540000|2022-04-18 19:35:40|247.27|244.87|247.39|244.99|247.51|245.11|247.27|244.87|0
1650310550000|2022-04-18 19:35:50|247.51|245.11|246.97|244.57|247.51|245.11|246.97|244.57|0
1650310560000|2022-04-18 19:36:00|247.15|244.75|247.03|244.63|247.27|244.87|247.03|244.63|0
1650310570000|2022-04-18 19:36:10|246.92|244.52|246.33|243.93|246.92|244.52|246.33|243.93|0
1650310580000|2022-04-18 19:36:20|246.68|244.28|246.33|243.93|246.68|244.28|246.33|243.93|0
1650310590000|2022-04-18 19:36:30|246.44|244.04|246.21|243.81|246.44|244.04|246.21|243.81|0
1650310600000|2022-04-18 19:36:40|246.09|243.69|246.21|243.81|246.21|243.81|246.09|243.69|0
1650310610000|2022-04-18 19:36:50|246.33|243.93|246.09|243.69|246.33|243.93|246.09|243.69|0
1650310620000|2022-04-18 19:37:00|246.21|243.81|245.97|243.57|246.21|243.81|245.97|243.57|0
1650310630000|2022-04-18 19:37:10|246.09|243.69|246.21|243.81|246.21|243.81|246.09|243.69|0
1650310640000|2022-04-18 19:37:20|246.44|244.04|246.32|243.92|246.44|244.04|246.21|243.81|0
1650310650000|2022-04-18 19:37:30|246.44|244.04|246.44|244.04|246.56|244.16|246.44|244.04|0
1650310660000|2022-04-18 19:37:40|246.56|244.16|246.21|243.81|246.56|244.16|246.21|243.81|0
1650310670000|2022-04-18 19:37:50|246.32|243.92|245.97|243.57|246.32|243.92|245.97|243.57|0
1650310680000|2022-04-18 19:38:00|245.73|243.33|246.09|243.69|246.21|243.81|245.73|243.33|0
1650310690000|2022-04-18 19:38:10|245.85|243.45|245.73|243.33|245.85|243.45|245.73|243.33|0
1650310700000|2022-04-18 19:38:20|245.85|243.45|245.85|243.45|245.85|243.45|245.85|243.45|0
1650310710000|2022-04-18 19:38:30|245.73|243.33|246.21|243.81|246.21|243.81|245.73|243.33|0
1650310720000|2022-04-18 19:38:40|246.32|243.92|246.09|243.69|246.32|243.92|246.09|243.69|0
1650310730000|2022-04-18 19:38:50|245.85|243.45|245.73|243.33|245.97|243.57|245.73|243.33|0
1650310750000|2022-04-18 19:39:10|245.85|243.45|245.97|243.57|245.97|243.57|245.73|243.33|0
1650310760000|2022-04-18 19:39:20|246.09|243.69|246.09|243.69|246.09|243.69|246.09|243.69|0
1650310770000|2022-04-18 19:39:30|245.97|243.57|245.97|243.57|245.97|243.57|245.85|243.45|0
1650310780000|2022-04-18 19:39:40|244.32|241.92|245.86|243.46|245.86|243.46|244.32|241.92|0
1650310790000|2022-04-18 19:39:50|245.97|243.57|246.09|243.69|246.09|243.69|245.97|243.57|0
1650310800000|2022-04-18 19:40:00|246.21|243.81|245.5|243.1|246.21|243.81|245.5|243.1|0
1650310810000|2022-04-18 19:40:10|245.62|243.22|245.62|243.22|245.74|243.34|245.38|242.98|0
1650310820000|2022-04-18 19:40:20|245.68|243.28|245.74|243.34|245.79|243.39|245.68|243.28|0
1650310830000|2022-04-18 19:40:30|245.5|243.1|245.38|242.98|245.5|243.1|245.38|242.98|0
1650310840000|2022-04-18 19:40:40|245.27|242.87|245.27|242.87|245.27|242.87|245.03|242.63|0
1650310850000|2022-04-18 19:40:50|245.38|242.98|245.74|243.34|245.74|243.34|245.38|242.98|0
1650310860000|2022-04-18 19:41:00|245.97|243.57|246.56|244.16|246.56|244.16|245.97|243.57|0
1650310870000|2022-04-18 19:41:10|246.33|243.93|246.56|244.16|246.68|244.28|246.33|243.93|0
1650310880000|2022-04-18 19:41:20|246.09|243.69|245.74|243.34|246.09|243.69|245.62|243.22|0
1650310890000|2022-04-18 19:41:30|246.09|243.69|246.09|243.69|246.21|243.81|246.09|243.69|0
1650310900000|2022-04-18 19:41:40|246.21|243.81|246.09|243.69|246.21|243.81|246.09|243.69|0
1650310910000|2022-04-18 19:41:50|246.21|243.81|246.21|243.81|246.21|243.81|246.09|243.69|0
1650310920000|2022-04-18 19:42:00|246.09|243.69|246.33|243.93|246.45|244.05|246.09|243.69|0
1650310930000|2022-04-18 19:42:10|246.27|243.87|246.33|243.93|246.33|243.93|246.21|243.81|0
1650310940000|2022-04-18 19:42:20|246.45|244.05|246.5|244.1|246.5|244.1|246.45|244.05|0
1650310950000|2022-04-18 19:42:30|246.56|244.16|246.56|244.16|246.56|244.16|246.5|244.1|0
1650310960000|2022-04-18 19:42:40|246.92|244.52|247.16|244.76|247.27|244.87|246.92|244.52|0
1650310970000|2022-04-18 19:42:50|247.27|244.87|247.39|244.99|247.51|245.11|247.27|244.87|0
1650310980000|2022-04-18 19:43:00|247.63|245.23|247.87|245.47|247.87|245.47|247.63|245.23|0
1650310990000|2022-04-18 19:43:10|248.1|245.7|247.98|245.58|248.1|245.7|247.75|245.35|0
1650311000000|2022-04-18 19:43:20|248.1|245.7|247.63|245.23|248.1|245.7|247.63|245.23|0
1650311010000|2022-04-18 19:43:30|247.75|245.35|247.57|245.17|247.75|245.35|247.57|245.17|0
1650311020000|2022-04-18 19:43:40|247.51|245.11|247.87|245.47|247.87|245.47|247.51|245.11|0
1650311030000|2022-04-18 19:43:50|247.98|245.58|247.87|245.47|248.1|245.7|247.87|245.47|0
1650311040000|2022-04-18 19:44:00|247.63|245.23|247.27|244.87|247.63|245.23|247.27|244.87|0
1650311050000|2022-04-18 19:44:10|247.39|244.99|247.39|244.99|247.39|244.99|247.27|244.87|0
1650311060000|2022-04-18 19:44:20|247.27|244.87|247.51|245.11|247.51|245.11|247.27|244.87|0
1650311070000|2022-04-18 19:44:30|247.27|244.87|247.15|244.75|247.27|244.87|247.15|244.75|0
1650311080000|2022-04-18 19:44:40|247.21|244.81|247.15|244.75|247.27|244.87|247.15|244.75|0
1650311090000|2022-04-18 19:44:50|247.04|244.64|247.15|244.75|247.15|244.75|247.04|244.64|0
1650311100000|2022-04-18 19:45:00|246.68|244.28|246.56|244.16|246.68|244.28|246.21|243.81|0
1650311110000|2022-04-18 19:45:10|246.33|243.93|246.21|243.81|246.44|244.04|246.21|243.81|0
1650311120000|2022-04-18 19:45:20|246.33|243.93|246.09|243.69|246.33|243.93|246.09|243.69|0
1650311130000|2022-04-18 19:45:30|246.33|243.93|245.62|243.22|246.33|243.93|245.5|243.1|0
1650311140000|2022-04-18 19:45:40|245.74|243.34|246.21|243.81|246.21|243.81|245.74|243.34|0
1650311150000|2022-04-18 19:45:50|246.09|243.69|246.21|243.81|246.21|243.81|245.97|243.57|0
1650311160000|2022-04-18 19:46:00|246.33|243.93|246.09|243.69|246.33|243.93|246.09|243.69|0
1650311170000|2022-04-18 19:46:10|246.21|243.81|245.62|243.22|246.21|243.81|245.62|243.22|0
1650311180000|2022-04-18 19:46:20|245.5|243.1|245.26|242.86|245.5|243.1|245.26|242.86|0
1650311190000|2022-04-18 19:46:30|245.15|242.75|245.38|242.98|245.38|242.98|245.15|242.75|0
1650311200000|2022-04-18 19:46:40|245.26|242.86|245.62|243.22|245.62|243.22|245.26|242.86|0
1650311210000|2022-04-18 19:46:50|245.38|242.98|245.26|242.86|245.44|243.04|245.26|242.86|0
1650311220000|2022-04-18 19:47:00|245.15|242.75|245.03|242.63|245.15|242.75|245.03|242.63|0
1650311230000|2022-04-18 19:47:10|245.27|242.39|245.39|242.51|245.5|242.62|245.27|242.39|0
1650311240000|2022-04-18 19:47:20|245.62|242.74|245.62|242.74|245.74|242.86|245.56|242.68|0
1650311250000|2022-04-18 19:47:30|245.39|242.51|245.5|242.62|245.5|242.62|245.27|242.39|0
1650311260000|2022-04-18 19:47:40|245.74|242.86|246.45|243.57|246.45|243.57|245.74|242.86|0
1650311270000|2022-04-18 19:47:50|246.56|243.68|246.56|243.68|246.56|243.68|246.45|243.57|0
1650311280000|2022-04-18 19:48:00|246.45|243.57|245.86|242.98|246.45|243.57|245.86|242.98|0
1650311290000|2022-04-18 19:48:10|245.5|242.62|245.5|242.62|245.5|242.62|245.27|242.39|0
1650311300000|2022-04-18 19:48:20|245.68|242.8|245.74|242.86|245.74|242.86|245.62|242.74|0
1650311310000|2022-04-18 19:48:30|245.62|242.74|245.27|242.39|245.62|242.74|245.27|242.39|0
1650311320000|2022-04-18 19:48:40|245.15|242.27|245.21|242.33|245.38|242.5|245.15|242.27|0
1650311330000|2022-04-18 19:48:50|245.27|242.39|245.27|242.39|245.5|242.62|245.27|242.39|0
1650311340000|2022-04-18 19:49:00|245.5|242.62|245.27|242.39|245.62|242.74|245.27|242.39|0
1650311350000|2022-04-18 19:49:10|245.38|242.5|245.5|242.62|245.5|242.62|245.38|242.5|0
1650311360000|2022-04-18 19:49:20|245.56|242.68|245.15|242.27|245.56|242.68|245.15|242.27|0
1650311370000|2022-04-18 19:49:30|245.03|242.15|245.38|242.5|245.38|242.5|245.03|242.15|0
1650311380000|2022-04-18 19:49:40|245.5|242.62|245.62|242.74|245.74|242.86|245.5|242.62|0
1650311390000|2022-04-18 19:49:50|245.97|243.09|245.5|242.62|245.97|243.09|245.5|242.62|0
1650311400000|2022-04-18 19:50:00|245.27|242.39|244.5|241.62|245.27|242.39|244.5|241.62|0
1650311410000|2022-04-18 19:50:10|244.44|241.56|244.44|241.56|244.68|241.8|244.44|241.56|0
1650311420000|2022-04-18 19:50:20|244.56|241.68|244.8|241.92|244.8|241.92|244.32|241.44|0
1650311430000|2022-04-18 19:50:30|244.56|241.68|244.8|241.92|244.91|242.03|244.56|241.68|0
1650311440000|2022-04-18 19:50:40|245.03|242.15|244.91|242.03|245.03|242.15|244.91|242.03|0
1650311450000|2022-04-18 19:50:50|245.03|242.15|245.97|243.09|245.97|243.09|245.03|242.15|0
1650311460000|2022-04-18 19:51:00|245.74|242.86|245.74|242.86|245.74|242.86|245.74|242.86|0
1650311470000|2022-04-18 19:51:10|245.86|242.98|245.5|242.62|245.86|242.98|245.5|242.62|0
1650311480000|2022-04-18 19:51:20|245.62|242.74|245.27|242.39|245.62|242.74|245.27|242.39|0
1650311490000|2022-04-18 19:51:30|245.03|242.15|245.27|242.39|245.27|242.39|245.03|242.15|0
1650311500000|2022-04-18 19:51:40|245.38|242.5|245.38|242.5|245.38|242.5|245.27|242.39|0
1650311510000|2022-04-18 19:51:50|245.5|242.62|245.5|242.62|245.5|242.62|245.5|242.62|0
1650311520000|2022-04-18 19:52:00|245.56|242.68|246.21|243.33|246.21|243.33|245.56|242.68|0
1650311530000|2022-04-18 19:52:10|246.09|243.21|245.97|243.09|246.09|243.21|245.97|243.09|0
1650311540000|2022-04-18 19:52:20|246.09|243.21|246.21|243.33|246.21|243.33|246.09|243.21|0
1650311550000|2022-04-18 19:52:30|246.44|243.56|247.86|244.98|247.86|244.98|246.44|243.56|0
1650311560000|2022-04-18 19:52:40|248.1|245.22|247.75|244.87|248.1|245.22|247.75|244.87|0
1650311570000|2022-04-18 19:52:50|247.63|244.75|247.51|244.63|247.63|244.75|247.39|244.51|0
1650311580000|2022-04-18 19:53:00|247.63|244.75|247.86|244.98|247.86|244.98|247.63|244.75|0
1650311590000|2022-04-18 19:53:10|247.63|244.75|247.75|244.87|247.75|244.87|247.63|244.75|0
1650311600000|2022-04-18 19:53:20|247.86|244.98|247.63|244.75|247.86|244.98|247.63|244.75|0
1650311610000|2022-04-18 19:53:30|247.75|244.87|247.86|244.98|247.86|244.98|247.75|244.87|0
1650311620000|2022-04-18 19:53:40|247.75|244.87|247.98|245.1|247.98|245.1|247.75|244.87|0
1650311630000|2022-04-18 19:53:50|247.86|244.98|248.58|245.7|248.58|245.7|247.86|244.98|0
1650311640000|2022-04-18 19:54:00|248.22|245.34|248.46|245.58|248.46|245.58|248.22|245.34|0
1650311650000|2022-04-18 19:54:10|248.34|245.46|248.22|245.34|248.34|245.46|248.22|245.34|0
1650311660000|2022-04-18 19:54:20|248.1|245.22|248.1|245.22|248.1|245.22|248.1|245.22|0
1650311670000|2022-04-18 19:54:30|248.22|245.34|248.34|245.46|248.34|245.46|248.22|245.34|0
1650311680000|2022-04-18 19:54:40|248.46|245.58|247.98|245.1|248.46|245.58|247.98|245.1|0
1650311690000|2022-04-18 19:54:50|248.1|245.22|248.22|245.34|248.22|245.34|248.1|245.22|0
1650311700000|2022-04-18 19:55:00|248.1|245.22|248.34|245.46|248.34|245.46|247.86|244.98|0
1650311710000|2022-04-18 19:55:10|248.69|245.81|250|247.12|250|247.12|248.69|245.81|0
1650311720000|2022-04-18 19:55:20|249.88|247|250|247.12|250|247.12|249.88|247|0
1650311730000|2022-04-18 19:55:30|249.88|247|250.24|247.36|250.24|247.36|249.88|247|0
1650311740000|2022-04-18 19:55:40|250.12|247.24|250.6|247.72|250.6|247.72|250.12|247.24|0
1650311750000|2022-04-18 19:55:50|250.48|247.6|250.72|247.84|250.72|247.84|250.48|247.6|0
1650311760000|2022-04-18 19:56:00|250.96|248.08|251.55|248.67|251.55|248.67|250.96|248.08|0
1650311770000|2022-04-18 19:56:10|251.43|248.55|251.43|248.55|251.55|248.67|251.43|248.55|0
1650311780000|2022-04-18 19:56:20|251.79|248.91|251.67|248.79|251.79|248.91|251.67|248.79|0
1650311790000|2022-04-18 19:56:30|251.55|248.67|253.45|250.57|253.45|250.57|251.55|248.67|0
1650311800000|2022-04-18 19:56:40|253.69|250.81|251.91|249.03|253.69|250.81|251.91|249.03|0
1650311810000|2022-04-18 19:56:50|251.79|248.91|251.91|249.03|251.91|249.03|251.79|248.91|0
1650311820000|2022-04-18 19:57:00|251.79|248.91|251.79|248.91|251.91|249.03|251.79|248.91|0
1650311830000|2022-04-18 19:57:10|251.67|248.79|251.55|248.67|251.67|248.79|251.55|248.67|0
1650311840000|2022-04-18 19:57:20|251.43|248.55|252.15|249.27|252.15|249.27|251.43|248.55|0
1650311850000|2022-04-18 19:57:30|252.27|249.39|252.39|249.51|252.39|249.51|252.15|249.27|0
1650311860000|2022-04-18 19:57:40|252.32|249.44|252.27|249.39|252.51|249.63|252.27|249.39|0
1650311870000|2022-04-18 19:57:50|252.39|249.51|252.03|249.15|252.39|249.51|251.91|249.03|0
1650311880000|2022-04-18 19:58:00|251.91|249.03|251.79|248.91|251.91|249.03|251.67|248.79|0
1650311890000|2022-04-18 19:58:10|252.03|249.15|252.15|249.27|252.27|249.39|252.03|249.15|0
1650311900000|2022-04-18 19:58:20|251.91|249.03|251.79|248.91|251.91|249.03|251.72|248.84|0
1650311910000|2022-04-18 19:58:30|252.03|249.15|252.15|249.27|252.27|249.39|252.03|249.15|0
1650311920000|2022-04-18 19:58:40|252.27|249.39|252.27|249.39|252.39|249.51|252.2|249.32|0
1650311930000|2022-04-18 19:58:50|252.5|249.62|252.86|249.98|252.86|249.98|252.5|249.62|0
1650311940000|2022-04-18 19:59:00|252.74|249.86|253.1|250.22|253.1|250.22|252.74|249.86|0
1650311950000|2022-04-18 19:59:10|253.34|250.46|253.58|250.7|253.58|250.7|253.34|250.46|0
1650311960000|2022-04-18 19:59:20|253.82|250.94|253.94|251.06|253.94|251.06|253.82|250.94|0
1650311970000|2022-04-18 19:59:30|254.06|251.18|253.82|250.94|254.06|251.18|253.1|250.22|0
1650311980000|2022-04-18 19:59:40|253.94|251.06|254.19|251.31|254.19|251.31|253.94|251.06|0
1650311990000|2022-04-18 19:59:50|254.31|251.43|255.03|252.15|255.03|252.15|254.31|251.43|0
1650312000000|2022-04-18 20:00:00|255.51|252.63|254.91|252.03|255.51|252.63|254.91|252.03|0
1650312010000|2022-04-18 20:00:10|256.6|253.72|257.69|254.81|257.69|254.81|256.6|253.72|0
1650312020000|2022-04-18 20:00:20|257.57|254.69|256.84|253.96|257.81|254.93|256.84|253.96|0
1650312030000|2022-04-18 20:00:30|256.72|253.84|256.6|253.72|256.72|253.84|256.48|253.6|0
1650312040000|2022-04-18 20:00:40|256.36|253.48|256.23|253.35|256.36|253.48|256.11|253.23|0
1650312050000|2022-04-18 20:00:50|256.48|253.6|256.72|253.84|256.72|253.84|256.48|253.6|0
1650312060000|2022-04-18 20:01:00|256.6|253.72|256.36|253.48|256.6|253.72|256.36|253.48|0
1650312070000|2022-04-18 20:01:10|256.12|253.72|255.99|253.59|256.24|253.84|255.99|253.59|0
1650312080000|2022-04-18 20:01:20|256.11|253.71|256.24|253.84|256.24|253.84|256.11|253.71|0
1650312090000|2022-04-18 20:01:30|256.11|253.71|256.29|253.89|256.29|253.89|256.11|253.71|0
1650312100000|2022-04-18 20:01:40|256.24|253.84|256.11|253.71|256.24|253.84|256.11|253.71|0
1650312110000|2022-04-18 20:01:50|255.99|253.59|256.24|253.84|256.24|253.84|255.99|253.59|0
1650312120000|2022-04-18 20:02:00|256.36|253.96|256.48|254.08|256.6|254.2|256.36|253.96|0
1650312130000|2022-04-18 20:02:10|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1650312140000|2022-04-18 20:02:20|256.24|253.84|256.24|253.84|256.24|253.84|256.24|253.84|0
1650312150000|2022-04-18 20:02:30|256.29|253.89|256.29|253.89|256.29|253.89|256.29|253.89|0
1650312160000|2022-04-18 20:02:40|256.36|253.96|256.24|253.84|256.36|253.96|256.24|253.84|0
1650312170000|2022-04-18 20:02:50|255.81|253.41|255.81|253.41|255.81|253.41|255.81|253.41|0
1650312180000|2022-04-18 20:03:00|255.99|253.59|256.24|253.84|256.24|253.84|255.87|253.47|0
1650312190000|2022-04-18 20:03:10|256.36|253.96|256.36|253.96|256.36|253.96|256.24|253.84|0
1650312200000|2022-04-18 20:03:20|256.24|253.84|256.48|254.08|256.48|254.08|256.23|253.83|0
1650312220000|2022-04-18 20:03:40|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1650312230000|2022-04-18 20:03:50|256.6|254.2|256.72|254.32|256.72|254.32|256.6|254.2|0
1650312240000|2022-04-18 20:04:00|256.84|254.44|257.57|255.17|257.57|255.17|256.84|254.44|0
1650312250000|2022-04-18 20:04:10|257.81|255.41|257.45|255.05|257.81|255.41|257.45|255.05|0
1650312260000|2022-04-18 20:04:20|257.32|254.92|258.9|256.5|258.9|256.5|257.32|254.92|0
1650312270000|2022-04-18 20:04:30|258.78|256.38|258.05|255.65|258.9|256.5|258.05|255.65|0
1650312280000|2022-04-18 20:04:40|257.93|255.53|258.42|256.02|258.54|256.14|257.93|255.53|0
1650312290000|2022-04-18 20:04:50|258.66|256.26|259.15|256.75|259.15|256.75|258.66|256.26|0
1650312300000|2022-04-18 20:05:00|259.02|256.62|258.54|256.14|259.02|256.62|258.42|256.02|0
1650312310000|2022-04-18 20:05:10|258.66|256.26|258.66|256.26|258.66|256.26|258.66|256.26|0
1650312320000|2022-04-18 20:05:20|258.54|256.14|258.54|256.14|258.66|256.26|258.54|256.14|0
1650312330000|2022-04-18 20:05:30|258.42|256.02|258.42|256.02|258.42|256.02|258.42|256.02|0
1650312340000|2022-04-18 20:05:40|258.47|256.07|258.47|256.07|258.47|256.07|258.47|256.07|0
1650312350000|2022-04-18 20:05:50|258.42|256.02|258.6|256.2|258.66|256.26|258.42|256.02|0
1650312360000|2022-04-18 20:06:00|257.47|255.07|259.91|257.51|259.91|257.51|257.47|255.07|0
1650312370000|2022-04-18 20:06:10|260.03|257.63|259.97|257.57|260.03|257.63|259.97|257.57|0
1650312380000|2022-04-18 20:06:20|259.91|257.51|260.52|258.12|260.52|258.12|259.91|257.51|0
1650312390000|2022-04-18 20:06:30|260.4|258|260.03|257.63|260.4|258|260.03|257.63|0
1650312400000|2022-04-18 20:06:40|262.11|259.71|262.72|260.32|262.72|260.32|262.11|259.71|0
1650312410000|2022-04-18 20:06:50|262.84|260.44|262.23|259.83|262.84|260.44|262.23|259.83|0
1650312420000|2022-04-18 20:07:00|262.11|259.71|262.11|259.71|262.11|259.71|261.74|259.34|0
1650312430000|2022-04-18 20:07:10|261.99|259.59|261.99|259.59|261.99|259.59|261.86|259.46|0
1650312440000|2022-04-18 20:07:20|262.04|259.64|262.11|259.71|262.35|259.95|262.04|259.64|0
1650312450000|2022-04-18 20:07:30|262.23|259.83|262.47|260.07|262.47|260.07|262.23|259.83|0
1650312460000|2022-04-18 20:07:40|261.99|259.59|261.99|259.59|262.11|259.71|261.99|259.59|0
1650312480000|2022-04-18 20:08:00|262.11|259.71|262.23|259.83|262.23|259.83|262.11|259.71|0
1650312490000|2022-04-18 20:08:10|262.11|259.71|261.99|259.59|262.11|259.71|261.99|259.59|0
1650312500000|2022-04-18 20:08:20|262.11|259.71|261.99|259.59|262.11|259.71|261.99|259.59|0
1650312510000|2022-04-18 20:08:30|261.98|259.58|261.98|259.58|261.98|259.58|261.86|259.46|0
1650312520000|2022-04-18 20:08:40|261.86|259.46|261.86|259.46|261.86|259.46|261.86|259.46|0
1650312530000|2022-04-18 20:08:50|261.98|259.58|261.98|259.58|261.98|259.58|261.98|259.58|0
1650312540000|2022-04-18 20:09:00|262.11|259.71|261.86|259.46|262.11|259.71|261.86|259.46|0
1650312560000|2022-04-18 20:09:20|260.31|257.91|261.02|258.62|261.02|258.62|260.31|257.91|0
1650312650000|2022-04-18 20:10:50|261.15|258.75|261.27|258.87|261.27|258.87|261.15|258.75|0
1650312660000|2022-04-18 20:11:00|261.39|258.99|260.66|258.26|261.39|258.99|260.66|258.26|0
1650312670000|2022-04-18 20:11:10|260.71|258.31|261.02|258.62|261.14|258.74|260.71|258.31|0
1650312770000|2022-04-18 20:12:50|260.53|258.13|260.41|258.01|260.53|258.13|260.41|258.01|0
1650312780000|2022-04-18 20:13:00|261.14|258.74|261.27|258.87|261.39|258.99|261.14|258.74|0
1650312790000|2022-04-18 20:13:10|261.14|258.74|261.02|258.62|261.14|258.74|260.9|258.5|0
1650312800000|2022-04-18 20:13:20|261.27|258.87|261.27|258.87|261.39|258.99|261.27|258.87|0
1650312810000|2022-04-18 20:13:30|261.14|258.74|261.14|258.74|261.27|258.87|261.14|258.74|0
1650312820000|2022-04-18 20:13:40|261.02|258.62|261.02|258.62|261.02|258.62|261.02|258.62|0
1650312890000|2022-04-18 20:14:50|260.29|257.89|260.65|258.25|260.65|258.25|260.17|257.77|0
1650312900000|2022-04-18 20:15:00|261.14|258.74|261.14|258.74|261.14|258.74|261.14|258.74|0
1650312910000|2022-04-18 20:15:10|261.22|258.42|261.22|258.42|261.22|258.42|261.22|258.42|0
1650312920000|2022-04-18 20:15:20|261.1|258.3|261.22|258.42|261.22|258.42|261.1|258.3|0
1650312930000|2022-04-18 20:15:30|261.47|258.67|261.65|258.85|261.65|258.85|261.47|258.67|0
1650312940000|2022-04-18 20:15:40|261.59|258.79|262.08|259.28|262.08|259.28|261.59|258.79|0
1650312950000|2022-04-18 20:15:50|262.2|259.4|263.06|260.26|263.06|260.26|262.2|259.4|0
1650312960000|2022-04-18 20:16:00|263.18|260.38|263.18|260.38|263.24|260.44|263.18|260.38|0
1650312970000|2022-04-18 20:16:10|263.3|260.5|262.44|259.64|263.3|260.5|262.44|259.64|0
1650312980000|2022-04-18 20:16:20|262.32|259.52|262.32|259.52|262.44|259.64|262.32|259.52|0
1650312990000|2022-04-18 20:16:30|262.69|259.89|262.63|259.83|262.69|259.89|262.57|259.77|0
1650313000000|2022-04-18 20:16:40|262.69|259.89|262.69|259.89|262.69|259.89|262.69|259.89|0
1650313010000|2022-04-18 20:16:50|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1650313020000|2022-04-18 20:17:00|262.69|259.89|262.81|260.01|262.81|260.01|262.69|259.89|0
1650313030000|2022-04-18 20:17:10|262.87|260.07|262.93|260.13|262.93|260.13|262.81|260.01|0
1650313040000|2022-04-18 20:17:20|262.87|260.07|262.81|260.01|262.87|260.07|262.81|260.01|0
1650313050000|2022-04-18 20:17:30|262.75|259.95|262.87|260.07|262.87|260.07|262.75|259.95|0
1650313060000|2022-04-18 20:17:40|262.81|260.01|262.69|259.89|262.81|260.01|262.69|259.89|0
1650313070000|2022-04-18 20:17:50|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1650313080000|2022-04-18 20:18:00|262.69|259.89|262.81|260.01|262.81|260.01|262.69|259.89|0
1650313090000|2022-04-18 20:18:10|262.69|259.89|262.81|260.01|262.81|260.01|262.69|259.89|0
1650313100000|2022-04-18 20:18:20|262.69|259.89|262.57|259.77|262.69|259.89|262.57|259.77|0
1650313110000|2022-04-18 20:18:30|262.44|259.64|262.44|259.64|262.44|259.64|262.44|259.64|0
1650313130000|2022-04-18 20:18:50|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1650313160000|2022-04-18 20:19:20|262.44|259.64|262.44|259.64|262.44|259.64|262.44|259.64|0
1650313170000|2022-04-18 20:19:30|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1650313180000|2022-04-18 20:19:40|262.69|259.89|262.57|259.77|262.69|259.89|262.57|259.77|0
1650313190000|2022-04-18 20:19:50|262.62|259.82|262.57|259.77|262.62|259.82|262.57|259.77|0
1650313210000|2022-04-18 20:20:10|262.69|259.89|262.57|259.77|262.81|260.01|262.57|259.77|0
1650313220000|2022-04-18 20:20:20|262.69|259.89|262.75|259.95|262.81|260.01|262.69|259.89|0
1650313230000|2022-04-18 20:20:30|262.81|260.01|262.69|259.89|262.81|260.01|262.69|259.89|0
1650313240000|2022-04-18 20:20:40|262.81|260.01|262.81|260.01|262.81|260.01|262.69|259.89|0
1650313250000|2022-04-18 20:20:50|262.69|259.89|262.81|260.01|262.81|260.01|262.69|259.89|0
1650313260000|2022-04-18 20:21:00|262.75|259.95|262.56|259.76|262.75|259.95|262.56|259.76|0
1650313270000|2022-04-18 20:21:10|262.69|259.89|262.69|259.89|262.69|259.89|262.69|259.89|0
1650313280000|2022-04-18 20:21:20|262.75|259.95|262.69|259.89|262.75|259.95|262.69|259.89|0
1650313290000|2022-04-18 20:21:30|262.56|259.76|262.62|259.82|262.69|259.89|262.56|259.76|0
1650313300000|2022-04-18 20:21:40|262.69|259.89|262.81|260.01|262.81|260.01|262.69|259.89|0
1650313310000|2022-04-18 20:21:50|262.69|259.89|262.69|259.89|262.81|260.01|262.69|259.89|0
1650313320000|2022-04-18 20:22:00|262.81|260.01|262.69|259.89|262.81|260.01|262.69|259.89|0
1650313330000|2022-04-18 20:22:10|262.81|260.01|262.69|259.89|262.81|260.01|262.69|259.89|0
1650313340000|2022-04-18 20:22:20|262.81|260.01|262.69|259.89|262.93|260.13|262.69|259.89|0
1650313350000|2022-04-18 20:22:30|262.81|260.01|262.75|259.95|262.81|260.01|262.75|259.95|0
1650313360000|2022-04-18 20:22:40|262.69|259.89|262.56|259.76|262.69|259.89|262.56|259.76|0
1650313370000|2022-04-18 20:22:50|262.69|259.89|262.56|259.76|262.69|259.89|262.56|259.76|0
1650313380000|2022-04-18 20:23:00|262.69|259.89|262.56|259.76|262.69|259.89|262.56|259.76|0
1650313390000|2022-04-18 20:23:10|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1650313400000|2022-04-18 20:23:20|262.56|259.76|262.69|259.89|262.69|259.89|262.56|259.76|0
1650313410000|2022-04-18 20:23:30|262.56|259.76|262.69|259.89|262.69|259.89|262.56|259.76|0
1650313420000|2022-04-18 20:23:40|262.62|259.82|262.56|259.76|262.62|259.82|262.56|259.76|0
1650313430000|2022-04-18 20:23:50|262.62|259.82|262.56|259.76|262.69|259.89|262.56|259.76|0
1650313440000|2022-04-18 20:24:00|262.62|259.82|262.69|259.89|262.69|259.89|262.62|259.82|0
1650313450000|2022-04-18 20:24:10|262.81|260.01|262.93|260.13|262.93|260.13|262.81|260.01|0
1650313460000|2022-04-18 20:24:20|262.99|260.19|262.81|260.01|262.99|260.19|262.81|260.01|0
1650313470000|2022-04-18 20:24:30|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1650313480000|2022-04-18 20:24:40|262.81|260.01|262.93|260.13|262.93|260.13|262.81|260.01|0
1650313490000|2022-04-18 20:24:50|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1650313500000|2022-04-18 20:25:00|262.56|259.76|262.44|259.64|262.56|259.76|262.44|259.64|0
1650313530000|2022-04-18 20:25:30|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1650313540000|2022-04-18 20:25:40|262.44|259.64|262.44|259.64|262.44|259.64|262.44|259.64|0
1650313560000|2022-04-18 20:26:00|261.71|258.91|261.58|258.78|261.71|258.91|261.58|258.78|0
1650313570000|2022-04-18 20:26:10|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1650313600000|2022-04-18 20:26:40|261.58|258.78|261.71|258.91|261.71|258.91|261.58|258.78|0
1650313610000|2022-04-18 20:26:50|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1650313620000|2022-04-18 20:27:00|261.22|258.42|261.22|258.42|261.22|258.42|261.22|258.42|0
1650313640000|2022-04-18 20:27:20|261.34|258.54|261.46|258.66|261.46|258.66|261.34|258.54|0
1650313650000|2022-04-18 20:27:30|261.34|258.54|261.46|258.66|261.46|258.66|261.34|258.54|0
1650313660000|2022-04-18 20:27:40|261.34|258.54|261.22|258.42|261.34|258.54|261.22|258.42|0
1650313670000|2022-04-18 20:27:50|261.34|258.54|261.46|258.66|261.46|258.66|261.34|258.54|0
1650313680000|2022-04-18 20:28:00|261.34|258.54|261.34|258.54|261.34|258.54|261.34|258.54|0
1650313690000|2022-04-18 20:28:10|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1650313740000|2022-04-18 20:29:00|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650313750000|2022-04-18 20:29:10|261.58|258.78|261.7|258.9|261.7|258.9|261.58|258.78|0
1650313760000|2022-04-18 20:29:20|261.64|258.84|261.64|258.84|261.64|258.84|261.58|258.78|0
1650313770000|2022-04-18 20:29:30|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650313840000|2022-04-18 20:30:40|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1650313850000|2022-04-18 20:30:50|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1650313860000|2022-04-18 20:31:00|261.34|258.54|261.34|258.54|261.34|258.54|261.34|258.54|0
1650313870000|2022-04-18 20:31:10|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650314010000|2022-04-18 20:33:30|260.97|258.17|260.85|258.05|260.97|258.17|260.85|258.05|0
1650314020000|2022-04-18 20:33:40|260.72|257.92|261.21|258.41|261.21|258.41|260.6|257.8|0
1650314110000|2022-04-18 20:35:10|261.33|258.53|261.21|258.41|261.33|258.53|261.21|258.41|0
1650314150000|2022-04-18 20:35:50|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1650314160000|2022-04-18 20:36:00|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1650314200000|2022-04-18 20:36:40|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1650314210000|2022-04-18 20:36:50|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1650314270000|2022-04-18 20:37:50|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1650314300000|2022-04-18 20:38:20|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1650314350000|2022-04-18 20:39:10|261.58|258.78|261.58|258.78|261.58|258.78|261.46|258.66|0
1650314360000|2022-04-18 20:39:20|261.51|258.71|261.46|258.66|261.51|258.71|261.46|258.66|0
1650314390000|2022-04-18 20:39:50|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1650314400000|2022-04-18 20:40:00|261.45|258.65|261.45|258.65|261.45|258.65|261.45|258.65|0
1650314410000|2022-04-18 20:40:10|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1650314430000|2022-04-18 20:40:30|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1650314440000|2022-04-18 20:40:40|261.45|258.65|261.58|258.78|261.58|258.78|261.45|258.65|0
1650314480000|2022-04-18 20:41:20|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650314590000|2022-04-18 20:43:10|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1650314680000|2022-04-18 20:44:40|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650314710000|2022-04-18 20:45:10|261.58|258.78|261.57|258.77|261.58|258.78|261.57|258.77|0
1650314780000|2022-04-18 20:46:20|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650314820000|2022-04-18 20:47:00|261.82|259.02|261.82|259.02|261.82|259.02|261.7|258.9|0
1650314840000|2022-04-18 20:47:20|261.88|259.08|261.94|259.14|261.94|259.14|261.88|259.08|0
1650314900000|2022-04-18 20:48:20|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650314930000|2022-04-18 20:48:50|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650314940000|2022-04-18 20:49:00|261.45|258.65|261.45|258.65|261.57|258.77|261.45|258.65|0
1650314950000|2022-04-18 20:49:10|261.33|258.53|261.33|258.53|261.45|258.65|261.33|258.53|0
1650314960000|2022-04-18 20:49:20|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650314970000|2022-04-18 20:49:30|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650314980000|2022-04-18 20:49:40|260.84|258.04|260.96|258.16|260.96|258.16|260.84|258.04|0
1650314990000|2022-04-18 20:49:50|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1650315060000|2022-04-18 20:51:00|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650315080000|2022-04-18 20:51:20|261.08|258.28|261.08|258.28|261.08|258.28|261.08|258.28|0
1650315120000|2022-04-18 20:52:00|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650315130000|2022-04-18 20:52:10|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1650315140000|2022-04-18 20:52:20|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650315170000|2022-04-18 20:52:50|261.08|258.28|260.96|258.16|261.08|258.28|260.96|258.16|0
1650315190000|2022-04-18 20:53:10|261.02|258.22|260.96|258.16|261.02|258.22|260.96|258.16|0
1650315230000|2022-04-18 20:53:50|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1650315250000|2022-04-18 20:54:10|260.96|258.16|261.08|258.28|261.08|258.28|260.96|258.16|0
1650315270000|2022-04-18 20:54:30|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650315290000|2022-04-18 20:54:50|260.9|258.1|260.84|258.04|260.9|258.1|260.84|258.04|0
1650315370000|2022-04-18 20:56:10|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1650315540000|2022-04-18 20:59:00|261.67|258.87|261.73|258.93|261.73|258.93|261.67|258.87|0
1650315560000|2022-04-18 20:59:20|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1650315590000|2022-04-18 20:59:50|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1650315600000|2022-04-18 21:00:00|261.52|258.72|261.52|258.72|261.52|258.72|261.52|258.72|0
1650315680000|2022-04-18 21:01:20|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1650315690000|2022-04-18 21:01:30|261.63|258.83|261.63|258.83|261.63|258.83|261.63|258.83|0
1650315700000|2022-04-18 21:01:40|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1650315750000|2022-04-18 21:02:30|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1650315790000|2022-04-18 21:03:10|261.81|259.01|261.84|259.04|261.84|259.04|261.81|259.01|0
1650315800000|2022-04-18 21:03:20|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1650315810000|2022-04-18 21:03:30|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1650315820000|2022-04-18 21:03:40|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1650315840000|2022-04-18 21:04:00|262|259.2|262.05|259.25|262.05|259.25|262|259.2|0
1650315850000|2022-04-18 21:04:10|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1650315860000|2022-04-18 21:04:20|262.05|259.25|262.05|259.25|262.05|259.25|262.05|259.25|0
1650315880000|2022-04-18 21:04:40|262.02|259.22|262.05|259.25|262.11|259.31|262.02|259.22|0
1650315900000|2022-04-18 21:05:00|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1650315910000|2022-04-18 21:05:10|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1650315920000|2022-04-18 21:05:20|262.05|259.25|262.05|259.25|262.05|259.25|262.05|259.25|0
1650315940000|2022-04-18 21:05:40|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1650316030000|2022-04-18 21:07:10|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1650316100000|2022-04-18 21:08:20|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1650316110000|2022-04-18 21:08:30|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1650316200000|2022-04-18 21:10:00|262|259.2|262|259.2|262|259.2|262|259.2|0
1650316210000|2022-04-18 21:10:10|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1650316220000|2022-04-18 21:10:20|262|259.2|261.93|259.13|262|259.2|261.93|259.13|0
1650316230000|2022-04-18 21:10:30|261.8|259|261.8|259|261.8|259|261.8|259|0
1650316240000|2022-04-18 21:10:40|261.77|258.97|261.8|259|261.8|259|261.77|258.97|0
1650316270000|2022-04-18 21:11:10|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1650316280000|2022-04-18 21:11:20|261.8|259|261.68|258.88|261.8|259|261.66|258.86|0
1650316290000|2022-04-18 21:11:30|261.66|258.86|261.56|258.76|261.68|258.88|261.56|258.76|0
1650316300000|2022-04-18 21:11:40|261.57|258.77|261.66|258.86|261.66|258.86|261.57|258.77|0
1650316320000|2022-04-18 21:12:00|261.64|258.84|261.66|258.86|261.66|258.86|261.64|258.84|0
1650316330000|2022-04-18 21:12:10|261.64|258.84|261.68|258.88|261.68|258.88|261.64|258.84|0
1650316340000|2022-04-18 21:12:20|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650316350000|2022-04-18 21:12:30|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1650316360000|2022-04-18 21:12:40|261.7|258.9|261.72|258.92|261.72|258.92|261.7|258.9|0
1650316420000|2022-04-18 21:13:40|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1650316430000|2022-04-18 21:13:50|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1650316440000|2022-04-18 21:14:00|261.7|258.9|261.68|258.88|261.7|258.9|261.68|258.88|0
1650316450000|2022-04-18 21:14:10|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1650316470000|2022-04-18 21:14:30|261.68|258.88|261.7|258.9|261.7|258.9|261.68|258.88|0
1650316500000|2022-04-18 21:15:00|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1650316520000|2022-04-18 21:15:20|261.68|258.88|261.66|258.86|261.68|258.88|261.66|258.86|0
1650316530000|2022-04-18 21:15:30|261.62|258.82|261.55|258.75|261.62|258.82|261.55|258.75|0
1650316540000|2022-04-18 21:15:40|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1650316560000|2022-04-18 21:16:00|261.46|258.66|261.57|258.77|261.57|258.77|261.46|258.66|0
1650316570000|2022-04-18 21:16:10|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1650316610000|2022-04-18 21:16:50|261.53|258.73|261.53|258.73|261.53|258.73|261.53|258.73|0
1650316620000|2022-04-18 21:17:00|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1650316640000|2022-04-18 21:17:20|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1650316670000|2022-04-18 21:17:50|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1650316680000|2022-04-18 21:18:00|261.53|258.73|261.53|258.73|261.55|258.75|261.53|258.73|0
1650316700000|2022-04-18 21:18:20|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1650316710000|2022-04-18 21:18:30|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1650316860000|2022-04-18 21:21:00|261.5|258.7|261.5|258.7|261.5|258.7|261.5|258.7|0
1650316880000|2022-04-18 21:21:20|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1650316890000|2022-04-18 21:21:30|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1650316900000|2022-04-18 21:21:40|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650316910000|2022-04-18 21:21:50|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1650316930000|2022-04-18 21:22:10|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650316940000|2022-04-18 21:22:20|261.66|258.86|261.66|258.86|261.66|258.86|261.64|258.84|0
1650316950000|2022-04-18 21:22:30|261.67|258.87|261.64|258.84|261.67|258.87|261.64|258.84|0
1650316960000|2022-04-18 21:22:40|261.73|258.93|261.66|258.86|261.73|258.93|261.66|258.86|0
1650316970000|2022-04-18 21:22:50|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650317000000|2022-04-18 21:23:20|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1650317010000|2022-04-18 21:23:30|261.8|259|261.67|258.87|261.8|259|261.67|258.87|0
1650317020000|2022-04-18 21:23:40|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1650317030000|2022-04-18 21:23:50|261.8|259|261.62|258.82|261.8|259|261.62|258.82|0
1650317050000|2022-04-18 21:24:10|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1650317060000|2022-04-18 21:24:20|261.73|258.93|261.8|259|261.85|259.05|261.73|258.93|0
1650317080000|2022-04-18 21:24:40|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1650317090000|2022-04-18 21:24:50|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1650317100000|2022-04-18 21:25:00|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1650317110000|2022-04-18 21:25:10|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1650317130000|2022-04-18 21:25:30|261.88|259.08|261.87|259.07|261.88|259.08|261.87|259.07|0
1650317180000|2022-04-18 21:26:20|261.9|259.1|261.87|259.07|261.9|259.1|261.87|259.07|0
1650317190000|2022-04-18 21:26:30|261.9|259.1|261.9|259.1|261.9|259.1|261.9|259.1|0
1650317220000|2022-04-18 21:27:00|261.83|259.03|261.88|259.08|261.88|259.08|261.83|259.03|0
1650317240000|2022-04-18 21:27:20|261.8|259|261.83|259.03|261.9|259.1|261.8|259|0
1650317260000|2022-04-18 21:27:40|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1650317270000|2022-04-18 21:27:50|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1650317280000|2022-04-18 21:28:00|261.78|258.98|261.76|258.96|261.78|258.98|261.76|258.96|0
1650317290000|2022-04-18 21:28:10|261.71|258.91|261.69|258.89|261.71|258.91|261.69|258.89|0
1650317300000|2022-04-18 21:28:20|261.62|258.82|261.62|258.82|261.62|258.82|261.62|258.82|0
1650317320000|2022-04-18 21:28:40|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1650317350000|2022-04-18 21:29:10|261.62|258.82|261.62|258.82|261.62|258.82|261.62|258.82|0
1650317390000|2022-04-18 21:29:50|261.6|258.8|261.62|258.82|261.62|258.82|261.6|258.8|0
1650317400000|2022-04-18 21:30:00|261.6|258.8|261.64|258.84|261.64|258.84|261.6|258.8|0
1650317420000|2022-04-18 21:30:20|261.62|258.82|261.56|258.76|261.62|258.82|261.56|258.76|0
1650317430000|2022-04-18 21:30:30|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1650317540000|2022-04-18 21:32:20|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1650317630000|2022-04-18 21:33:50|261.63|258.83|261.63|258.83|261.63|258.83|261.63|258.83|0
1650317730000|2022-04-18 21:35:30|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1650317750000|2022-04-18 21:35:50|261.67|258.87|261.65|258.85|261.67|258.87|261.65|258.85|0
1650317800000|2022-04-18 21:36:40|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1650317820000|2022-04-18 21:37:00|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1650317840000|2022-04-18 21:37:20|261.65|258.85|261.65|258.85|261.65|258.85|261.65|258.85|0
1650317850000|2022-04-18 21:37:30|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1650317900000|2022-04-18 21:38:20|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1650317920000|2022-04-18 21:38:40|261.84|259.04|261.86|259.06|261.86|259.06|261.81|259.01|0
1650317930000|2022-04-18 21:38:50|261.9|259.1|261.9|259.1|261.9|259.1|261.9|259.1|0
1650317940000|2022-04-18 21:39:00|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1650318030000|2022-04-18 21:40:30|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1650318080000|2022-04-18 21:41:20|261.89|259.09|261.89|259.09|261.89|259.09|261.89|259.09|0
1650318090000|2022-04-18 21:41:30|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1650318200000|2022-04-18 21:43:20|261.98|259.18|261.93|259.13|261.98|259.18|261.93|259.13|0
1650318210000|2022-04-18 21:43:30|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1650318220000|2022-04-18 21:43:40|262|259.2|262|259.2|262|259.2|262|259.2|0
1650318240000|2022-04-18 21:44:00|262.02|259.22|261.98|259.18|262.02|259.22|261.98|259.18|0
1650318260000|2022-04-18 21:44:20|262.08|259.28|262.13|259.33|262.13|259.33|262.08|259.28|0
1650318270000|2022-04-18 21:44:30|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1650318300000|2022-04-18 21:45:00|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1650318310000|2022-04-18 21:45:10|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1650318350000|2022-04-18 21:45:50|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1650318360000|2022-04-18 21:46:00|262.09|259.29|262.13|259.33|262.13|259.33|262.09|259.29|0
1650318370000|2022-04-18 21:46:10|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1650318440000|2022-04-18 21:47:20|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1650318450000|2022-04-18 21:47:30|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1650318470000|2022-04-18 21:47:50|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1650318480000|2022-04-18 21:48:00|262.07|259.27|262.07|259.27|262.07|259.27|262.02|259.22|0
1650318490000|2022-04-18 21:48:10|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1650318520000|2022-04-18 21:48:40|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1650318560000|2022-04-18 21:49:20|262.2|259.4|262.04|259.24|262.2|259.4|262.04|259.24|0
1650318580000|2022-04-18 21:49:40|261.96|259.16|261.96|259.16|261.96|259.16|261.96|259.16|0
1650318600000|2022-04-18 21:50:00|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1650318650000|2022-04-18 21:50:50|261.96|259.16|262.11|259.31|262.11|259.31|261.96|259.16|0
1650318670000|2022-04-18 21:51:10|262.18|259.38|262.07|259.27|262.18|259.38|262.07|259.27|0
1650318720000|2022-04-18 21:52:00|262.18|259.38|262.29|259.49|262.29|259.49|262.18|259.38|0
1650318740000|2022-04-18 21:52:20|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1650318750000|2022-04-18 21:52:30|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1650318760000|2022-04-18 21:52:40|262.27|259.47|262.37|259.57|262.37|259.57|262.27|259.47|0
1650318770000|2022-04-18 21:52:50|262.23|259.43|262.2|259.4|262.23|259.43|262.2|259.4|0
1650318800000|2022-04-18 21:53:20|262.31|259.51|262.3|259.5|262.31|259.51|262.3|259.5|0
1650318810000|2022-04-18 21:53:30|262.32|259.52|262.32|259.52|262.32|259.52|262.32|259.52|0
1650318820000|2022-04-18 21:53:40|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1650318860000|2022-04-18 21:54:20|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1650318920000|2022-04-18 21:55:20|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650318930000|2022-04-18 21:55:30|262.14|259.34|262.36|259.56|262.36|259.56|262.14|259.34|0
1650318940000|2022-04-18 21:55:40|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1650318950000|2022-04-18 21:55:50|262.36|259.56|262.34|259.54|262.36|259.56|262.34|259.54|0
1650318960000|2022-04-18 21:56:00|262.18|259.38|262.43|259.63|262.43|259.63|262.16|259.36|0
1650318970000|2022-04-18 21:56:10|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1650319010000|2022-04-18 21:56:50|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1650319020000|2022-04-18 21:57:00|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1650319040000|2022-04-18 21:57:20|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1650319080000|2022-04-18 21:58:00|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1650319090000|2022-04-18 21:58:10|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650319110000|2022-04-18 21:58:30|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1650319140000|2022-04-18 21:59:00|262.12|259.32|262.14|259.34|262.14|259.34|262.12|259.32|0
1650319170000|2022-04-18 21:59:30|262.12|259.32|262.14|259.34|262.14|259.34|262.12|259.32|0
1650319180000|2022-04-18 21:59:40|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650319190000|2022-04-18 21:59:50|262.19|259.39|262.14|259.34|262.21|259.41|262.14|259.34|0
1650319200000|2022-04-18 22:00:00|262.01|259.21|262.38|259.58|262.38|259.58|262.01|259.21|0
1650319210000|2022-04-18 22:00:10|262.44|259.64|262.19|259.39|262.44|259.64|262.19|259.39|0
1650319220000|2022-04-18 22:00:20|262.32|259.52|262.19|259.39|262.32|259.52|262.07|259.27|0
1650319230000|2022-04-18 22:00:30|262.07|259.27|261.95|259.15|262.07|259.27|261.89|259.09|0
1650319240000|2022-04-18 22:00:40|261.83|259.03|261.71|258.91|261.83|259.03|261.58|258.78|0
1650319250000|2022-04-18 22:00:50|261.58|258.78|261.4|258.6|261.58|258.78|261.34|258.54|0
1650319260000|2022-04-18 22:01:00|261.46|258.66|261.46|258.66|261.46|258.66|261.22|258.42|0
1650319270000|2022-04-18 22:01:10|261.58|258.78|261.95|259.15|261.95|259.15|261.58|258.78|0
1650319280000|2022-04-18 22:01:20|261.7|258.9|261.58|258.78|261.7|258.9|261.58|258.78|0
1650319290000|2022-04-18 22:01:30|261.46|258.66|261.34|258.54|261.46|258.66|261.34|258.54|0
1650319300000|2022-04-18 22:01:40|261.4|258.6|261.46|258.66|261.58|258.78|261.4|258.6|0
1650319310000|2022-04-18 22:01:50|261.52|258.72|261.46|258.66|261.52|258.72|261.46|258.66|0
1650319320000|2022-04-18 22:02:00|261.34|258.54|261.46|258.66|261.46|258.66|261.34|258.54|0
1650319330000|2022-04-18 22:02:10|261.58|258.78|261.4|258.6|261.58|258.78|261.4|258.6|0
1650319340000|2022-04-18 22:02:20|261.46|258.66|261.46|258.66|261.52|258.72|261.46|258.66|0
1650319350000|2022-04-18 22:02:30|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1650319360000|2022-04-18 22:02:40|261.46|258.66|261.58|258.78|261.58|258.78|261.46|258.66|0
1650319370000|2022-04-18 22:02:50|261.64|258.84|261.7|258.9|261.7|258.9|261.58|258.78|0
1650319380000|2022-04-18 22:03:00|261.83|259.03|261.58|258.78|261.83|259.03|261.58|258.78|0
1650319400000|2022-04-18 22:03:20|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1650319410000|2022-04-18 22:03:30|261.95|259.15|262.07|259.27|262.07|259.27|261.83|259.03|0
1650319420000|2022-04-18 22:03:40|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1650319430000|2022-04-18 22:03:50|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1650319440000|2022-04-18 22:04:00|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1650319450000|2022-04-18 22:04:10|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1650319480000|2022-04-18 22:04:40|261.95|259.15|262.07|259.27|262.07|259.27|261.95|259.15|0
1650319510000|2022-04-18 22:05:10|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1650319520000|2022-04-18 22:05:20|262.07|259.27|262.19|259.39|262.19|259.39|262.07|259.27|0
1650319530000|2022-04-18 22:05:30|262.07|259.27|262.19|259.39|262.19|259.39|262.07|259.27|0
1650319540000|2022-04-18 22:05:40|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1650319550000|2022-04-18 22:05:50|262.01|259.21|262.01|259.21|262.07|259.27|262.01|259.21|0
1650319560000|2022-04-18 22:06:00|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1650319580000|2022-04-18 22:06:20|262.13|259.33|262.07|259.27|262.13|259.33|262.07|259.27|0
1650319600000|2022-04-18 22:06:40|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1650319610000|2022-04-18 22:06:50|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650319650000|2022-04-18 22:07:30|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1650319670000|2022-04-18 22:07:50|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1650319680000|2022-04-18 22:08:00|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650319690000|2022-04-18 22:08:10|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650319720000|2022-04-18 22:08:40|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1650319730000|2022-04-18 22:08:50|261.52|258.72|261.34|258.54|261.52|258.72|261.34|258.54|0
1650319740000|2022-04-18 22:09:00|261.39|258.59|261.34|258.54|261.39|258.59|261.34|258.54|0
1650319750000|2022-04-18 22:09:10|261.46|258.66|261.21|258.41|261.46|258.66|261.21|258.41|0
1650319760000|2022-04-18 22:09:20|261.27|258.47|261.34|258.54|261.34|258.54|261.27|258.47|0
1650319770000|2022-04-18 22:09:30|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1650319780000|2022-04-18 22:09:40|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650319790000|2022-04-18 22:09:50|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650319800000|2022-04-18 22:10:00|260.97|258.17|261.09|258.29|261.09|258.29|260.97|258.17|0
1650319810000|2022-04-18 22:10:10|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650319850000|2022-04-18 22:10:50|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1650319860000|2022-04-18 22:11:00|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650319870000|2022-04-18 22:11:10|261.03|258.23|261.03|258.23|261.03|258.23|260.97|258.17|0
1650319880000|2022-04-18 22:11:20|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650319920000|2022-04-18 22:12:00|261.21|258.41|261.21|258.41|261.21|258.41|261.09|258.29|0
1650319970000|2022-04-18 22:12:50|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650320010000|2022-04-18 22:13:30|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650320040000|2022-04-18 22:14:00|261.27|258.47|261.33|258.53|261.33|258.53|261.21|258.41|0
1650320060000|2022-04-18 22:14:20|261.46|258.66|261.58|258.78|261.58|258.78|261.46|258.66|0
1650320070000|2022-04-18 22:14:30|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650320080000|2022-04-18 22:14:40|261.82|259.02|261.94|259.14|261.94|259.14|261.82|259.02|0
1650320090000|2022-04-18 22:14:50|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650320100000|2022-04-18 22:15:00|261.88|259.08|261.88|259.08|261.94|259.14|261.88|259.08|0
1650320110000|2022-04-18 22:15:10|261.82|259.02|261.94|259.14|261.94|259.14|261.82|259.02|0
1650320130000|2022-04-18 22:15:30|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1650320140000|2022-04-18 22:15:40|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1650320160000|2022-04-18 22:16:00|261.82|259.02|261.58|258.78|261.82|259.02|261.58|258.78|0
1650320170000|2022-04-18 22:16:10|261.45|258.65|261.7|258.9|261.7|258.9|261.45|258.65|0
1650320180000|2022-04-18 22:16:20|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1650320190000|2022-04-18 22:16:30|261.51|258.71|261.45|258.65|261.51|258.71|261.45|258.65|0
1650320240000|2022-04-18 22:17:20|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1650320250000|2022-04-18 22:17:30|261.45|258.65|261.33|258.53|261.45|258.65|261.33|258.53|0
1650320270000|2022-04-18 22:17:50|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650320310000|2022-04-18 22:18:30|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1650320360000|2022-04-18 22:19:20|261.45|258.65|261.45|258.65|261.45|258.65|261.45|258.65|0
1650320390000|2022-04-18 22:19:50|261.33|258.53|261.45|258.65|261.45|258.65|261.33|258.53|0
1650320400000|2022-04-18 22:20:00|261.63|258.83|261.7|258.9|261.7|258.9|261.57|258.77|0
1650320430000|2022-04-18 22:20:30|261.63|258.83|261.63|258.83|261.63|258.83|261.63|258.83|0
1650320440000|2022-04-18 22:20:40|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1650320460000|2022-04-18 22:21:00|261.45|258.65|261.45|258.65|261.45|258.65|261.45|258.65|0
1650320530000|2022-04-18 22:22:10|261.57|258.77|261.51|258.71|261.57|258.77|261.51|258.71|0
1650320540000|2022-04-18 22:22:20|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1650320580000|2022-04-18 22:23:00|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1650320590000|2022-04-18 22:23:10|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650320650000|2022-04-18 22:24:10|261.88|259.08|261.94|259.14|261.94|259.14|261.88|259.08|0
1650320670000|2022-04-18 22:24:30|262.18|259.38|262.06|259.26|262.18|259.38|262.06|259.26|0
1650320680000|2022-04-18 22:24:40|262.12|259.32|262.18|259.38|262.18|259.38|262.12|259.32|0
1650320700000|2022-04-18 22:25:00|262.31|259.51|262.43|259.63|262.43|259.63|262.31|259.51|0
1650320710000|2022-04-18 22:25:10|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1650320720000|2022-04-18 22:25:20|262.43|259.63|262.43|259.63|262.49|259.69|262.43|259.63|0
1650320730000|2022-04-18 22:25:30|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1650320760000|2022-04-18 22:26:00|262.36|259.56|262.43|259.63|262.43|259.63|262.31|259.51|0
1650320790000|2022-04-18 22:26:30|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1650320800000|2022-04-18 22:26:40|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1650320810000|2022-04-18 22:26:50|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1650320820000|2022-04-18 22:27:00|262.18|259.38|262.43|259.63|262.43|259.63|262.18|259.38|0
1650320830000|2022-04-18 22:27:10|262.49|259.69|262.55|259.75|262.55|259.75|262.49|259.69|0
1650320840000|2022-04-18 22:27:20|262.43|259.63|262.43|259.63|262.49|259.69|262.43|259.63|0
1650320890000|2022-04-18 22:28:10|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1650320900000|2022-04-18 22:28:20|262.43|259.63|262.55|259.75|262.55|259.75|262.43|259.63|0
1650320920000|2022-04-18 22:28:40|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1650320940000|2022-04-18 22:29:00|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1650320950000|2022-04-18 22:29:10|262.49|259.69|262.55|259.75|262.67|259.87|262.49|259.69|0
1650320990000|2022-04-18 22:29:50|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1650321000000|2022-04-18 22:30:00|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1650321010000|2022-04-18 22:30:10|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1650321020000|2022-04-18 22:30:20|262.55|259.75|262.61|259.81|262.61|259.81|262.55|259.75|0
1650321030000|2022-04-18 22:30:30|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1650321060000|2022-04-18 22:31:00|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650321080000|2022-04-18 22:31:20|262.85|260.05|262.79|259.99|262.85|260.05|262.79|259.99|0
1650321120000|2022-04-18 22:32:00|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1650321130000|2022-04-18 22:32:10|262.92|260.12|262.79|259.99|262.92|260.12|262.79|259.99|0
1650321140000|2022-04-18 22:32:20|262.85|260.05|262.92|260.12|262.92|260.12|262.85|260.05|0
1650321150000|2022-04-18 22:32:30|263.04|260.24|262.92|260.12|263.04|260.24|262.92|260.12|0
1650321160000|2022-04-18 22:32:40|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1650321180000|2022-04-18 22:33:00|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1650321190000|2022-04-18 22:33:10|263.22|260.42|263.22|260.42|263.28|260.48|263.22|260.42|0
1650321200000|2022-04-18 22:33:20|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1650321210000|2022-04-18 22:33:30|263.4|260.6|263.77|260.97|263.77|260.97|263.4|260.6|0
1650321220000|2022-04-18 22:33:40|263.53|260.73|263.4|260.6|263.53|260.73|263.4|260.6|0
1650321230000|2022-04-18 22:33:50|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1650321240000|2022-04-18 22:34:00|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1650321250000|2022-04-18 22:34:10|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1650321260000|2022-04-18 22:34:20|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1650321270000|2022-04-18 22:34:30|263.53|260.73|263.53|260.73|263.65|260.85|263.53|260.73|0
1650321280000|2022-04-18 22:34:40|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1650321290000|2022-04-18 22:34:50|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1650321300000|2022-04-18 22:35:00|263.16|260.36|263.16|260.36|263.28|260.48|263.16|260.36|0
1650321310000|2022-04-18 22:35:10|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1650321330000|2022-04-18 22:35:30|263.4|260.6|263.65|260.85|263.65|260.85|263.4|260.6|0
1650321340000|2022-04-18 22:35:40|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1650321350000|2022-04-18 22:35:50|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1650321380000|2022-04-18 22:36:20|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1650321390000|2022-04-18 22:36:30|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1650321400000|2022-04-18 22:36:40|263.04|260.24|263.16|260.36|263.16|260.36|263.04|260.24|0
1650321410000|2022-04-18 22:36:50|263.28|260.48|263.4|260.6|263.4|260.6|263.28|260.48|0
1650321420000|2022-04-18 22:37:00|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1650321430000|2022-04-18 22:37:10|263.22|260.42|263.22|260.42|263.22|260.42|263.22|260.42|0
1650321440000|2022-04-18 22:37:20|263.28|260.48|263.16|260.36|263.28|260.48|263.16|260.36|0
1650321490000|2022-04-18 22:38:10|263.28|260.48|263.22|260.42|263.28|260.48|263.22|260.42|0
1650321500000|2022-04-18 22:38:20|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1650321520000|2022-04-18 22:38:40|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1650321550000|2022-04-18 22:39:10|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1650321570000|2022-04-18 22:39:30|262.79|259.99|262.91|260.11|262.91|260.11|262.79|259.99|0
1650321600000|2022-04-18 22:40:00|262.85|260.05|262.91|260.11|262.91|260.11|262.79|259.99|0
1650321610000|2022-04-18 22:40:10|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650321620000|2022-04-18 22:40:20|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1650321630000|2022-04-18 22:40:30|262.85|260.05|263.03|260.23|263.03|260.23|262.79|259.99|0
1650321640000|2022-04-18 22:40:40|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1650321660000|2022-04-18 22:41:00|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1650321680000|2022-04-18 22:41:20|262.97|260.17|263.03|260.23|263.03|260.23|262.97|260.17|0
1650321700000|2022-04-18 22:41:40|263.09|260.29|263.09|260.29|263.09|260.29|263.09|260.29|0
1650321710000|2022-04-18 22:41:50|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1650321720000|2022-04-18 22:42:00|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1650321740000|2022-04-18 22:42:20|262.97|260.17|262.91|260.11|262.97|260.17|262.91|260.11|0
1650321750000|2022-04-18 22:42:30|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650321770000|2022-04-18 22:42:50|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1650321780000|2022-04-18 22:43:00|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650321790000|2022-04-18 22:43:10|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1650321840000|2022-04-18 22:44:00|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650321860000|2022-04-18 22:44:20|262.67|259.87|262.66|259.86|262.67|259.87|262.66|259.86|0
1650321870000|2022-04-18 22:44:30|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650321880000|2022-04-18 22:44:40|262.66|259.86|262.54|259.74|262.66|259.86|262.54|259.74|0
1650321900000|2022-04-18 22:45:00|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1650321920000|2022-04-18 22:45:20|262.54|259.74|262.66|259.86|262.66|259.86|262.54|259.74|0
1650321930000|2022-04-18 22:45:30|262.54|259.74|262.66|259.86|262.66|259.86|262.54|259.74|0
1650321970000|2022-04-18 22:46:10|262.79|259.99|262.72|259.92|262.79|259.99|262.72|259.92|0
1650321980000|2022-04-18 22:46:20|262.66|259.86|262.72|259.92|262.72|259.92|262.66|259.86|0
1650321990000|2022-04-18 22:46:30|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1650322000000|2022-04-18 22:46:40|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650322010000|2022-04-18 22:46:50|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1650322030000|2022-04-18 22:47:10|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650322070000|2022-04-18 22:47:50|262.42|259.62|262.54|259.74|262.54|259.74|262.42|259.62|0
1650322080000|2022-04-18 22:48:00|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1650322110000|2022-04-18 22:48:30|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650322120000|2022-04-18 22:48:40|262.72|259.92|262.72|259.92|262.72|259.92|262.72|259.92|0
1650322130000|2022-04-18 22:48:50|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650322160000|2022-04-18 22:49:20|262.72|259.92|262.66|259.86|262.72|259.92|262.66|259.86|0
1650322200000|2022-04-18 22:50:00|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650322210000|2022-04-18 22:50:10|262.78|259.98|262.78|259.98|262.78|259.98|262.78|259.98|0
1650322280000|2022-04-18 22:51:20|262.72|259.92|262.66|259.86|262.72|259.92|262.66|259.86|0
1650322300000|2022-04-18 22:51:40|262.72|259.92|262.72|259.92|262.72|259.92|262.72|259.92|0
1650322320000|2022-04-18 22:52:00|262.66|259.86|262.6|259.8|262.66|259.86|262.6|259.8|0
1650322330000|2022-04-18 22:52:10|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650322450000|2022-04-18 22:54:10|262.42|259.62|262.54|259.74|262.54|259.74|262.42|259.62|0
1650322470000|2022-04-18 22:54:30|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1650322500000|2022-04-18 22:55:00|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650322550000|2022-04-18 22:55:50|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1650322560000|2022-04-18 22:56:00|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650322600000|2022-04-18 22:56:40|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1650322670000|2022-04-18 22:57:50|262.35|259.55|262.41|259.61|262.41|259.61|262.35|259.55|0
1650322680000|2022-04-18 22:58:00|262.35|259.55|262.41|259.61|262.41|259.61|262.29|259.49|0
1650322700000|2022-04-18 22:58:20|262.35|259.55|262.41|259.61|262.41|259.61|262.35|259.55|0
1650322720000|2022-04-18 22:58:40|262.35|259.55|262.29|259.49|262.35|259.55|262.29|259.49|0
1650322740000|2022-04-18 22:59:00|262.17|259.37|262.17|259.37|262.17|259.37|262.17|259.37|0
1650322760000|2022-04-18 22:59:20|262.05|259.25|262.05|259.25|262.05|259.25|262.05|259.25|0
1650322800000|2022-04-18 23:00:00|262.17|259.37|262.29|259.49|262.29|259.49|262.17|259.37|0
1650322840000|2022-04-18 23:00:40|262.54|259.74|262.54|259.74|262.54|259.74|262.41|259.61|0
1650322850000|2022-04-18 23:00:50|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1650322890000|2022-04-18 23:01:30|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650322910000|2022-04-18 23:01:50|262.66|259.86|262.54|259.74|262.66|259.86|262.54|259.74|0
1650322920000|2022-04-18 23:02:00|262.59|259.79|262.66|259.86|262.66|259.86|262.59|259.79|0
1650322930000|2022-04-18 23:02:10|262.78|259.98|262.78|259.98|262.78|259.98|262.78|259.98|0
1650322940000|2022-04-18 23:02:20|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1650322960000|2022-04-18 23:02:40|263.15|260.35|263.15|260.35|263.15|260.35|263.15|260.35|0
1650322980000|2022-04-18 23:03:00|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1650323040000|2022-04-18 23:04:00|263.08|260.28|263.15|260.35|263.15|260.35|263.08|260.28|0
1650323060000|2022-04-18 23:04:20|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1650323070000|2022-04-18 23:04:30|263.21|260.41|263.02|260.22|263.21|260.41|263.02|260.22|0
1650323110000|2022-04-18 23:05:10|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1650323150000|2022-04-18 23:05:50|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1650323170000|2022-04-18 23:06:10|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1650323220000|2022-04-18 23:07:00|262.78|259.98|262.84|260.04|262.9|260.1|262.78|259.98|0
1650323230000|2022-04-18 23:07:10|262.78|259.98|262.78|259.98|262.78|259.98|262.78|259.98|0
1650323240000|2022-04-18 23:07:20|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1650323250000|2022-04-18 23:07:30|262.78|259.98|262.78|259.98|262.78|259.98|262.78|259.98|0
1650323280000|2022-04-18 23:08:00|262.65|259.85|262.65|259.85|262.65|259.85|262.65|259.85|0
1650323300000|2022-04-18 23:08:20|262.53|259.73|262.53|259.73|262.53|259.73|262.53|259.73|0
1650323320000|2022-04-18 23:08:40|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1650323370000|2022-04-18 23:09:30|262.53|259.73|262.53|259.73|262.53|259.73|262.53|259.73|0
1650323390000|2022-04-18 23:09:50|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1650323460000|2022-04-18 23:11:00|262.53|259.73|262.53|259.73|262.53|259.73|262.53|259.73|0
1650323480000|2022-04-18 23:11:20|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1650323510000|2022-04-18 23:11:50|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1650323540000|2022-04-18 23:12:20|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1650323550000|2022-04-18 23:12:30|262.1|259.3|262.16|259.36|262.16|259.36|262.04|259.24|0
1650323560000|2022-04-18 23:12:40|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1650323570000|2022-04-18 23:12:50|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1650323580000|2022-04-18 23:13:00|262.04|259.24|262.1|259.3|262.1|259.3|262.04|259.24|0
1650323590000|2022-04-18 23:13:10|262.16|259.36|262.22|259.42|262.22|259.42|262.16|259.36|0
1650323600000|2022-04-18 23:13:20|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1650323610000|2022-04-18 23:13:30|262.22|259.42|262.16|259.36|262.29|259.49|262.16|259.36|0
1650323640000|2022-04-18 23:14:00|262.22|259.42|262.29|259.49|262.29|259.49|262.22|259.42|0
1650323650000|2022-04-18 23:14:10|262.22|259.42|262.16|259.36|262.29|259.49|262.16|259.36|0
1650323660000|2022-04-18 23:14:20|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1650323680000|2022-04-18 23:14:40|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1650323710000|2022-04-18 23:15:10|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1650323720000|2022-04-18 23:15:20|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1650323730000|2022-04-18 23:15:30|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1650323760000|2022-04-18 23:16:00|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1650323770000|2022-04-18 23:16:10|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1650323830000|2022-04-18 23:17:10|262.41|259.61|262.53|259.73|262.53|259.73|262.41|259.61|0
1650323840000|2022-04-18 23:17:20|262.59|259.79|262.65|259.85|262.65|259.85|262.53|259.73|0
1650323850000|2022-04-18 23:17:30|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1650323860000|2022-04-18 23:17:40|262.71|259.91|262.65|259.85|262.71|259.91|262.65|259.85|0
1650323880000|2022-04-18 23:18:00|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1650323890000|2022-04-18 23:18:10|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1650323900000|2022-04-18 23:18:20|262.22|259.42|262.22|259.42|262.22|259.42|262.16|259.36|0
1650323910000|2022-04-18 23:18:30|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1650323930000|2022-04-18 23:18:50|262.22|259.42|262.28|259.48|262.28|259.48|262.16|259.36|0
1650323940000|2022-04-18 23:19:00|262.41|259.61|262.34|259.54|262.41|259.61|262.34|259.54|0
1650323950000|2022-04-18 23:19:10|262.28|259.48|262.34|259.54|262.34|259.54|262.28|259.48|0
1650323960000|2022-04-18 23:19:20|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1650323970000|2022-04-18 23:19:30|262.22|259.42|262.28|259.48|262.28|259.48|262.16|259.36|0
1650323990000|2022-04-18 23:19:50|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1650324010000|2022-04-18 23:20:10|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1650324050000|2022-04-18 23:20:50|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1650324190000|2022-04-18 23:23:10|262.46|259.66|262.46|259.66|262.46|259.66|262.46|259.66|0
1650324200000|2022-04-18 23:23:20|262.53|259.73|262.53|259.73|262.53|259.73|262.53|259.73|0
1650324210000|2022-04-18 23:23:30|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1650324220000|2022-04-18 23:23:40|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1650324270000|2022-04-18 23:24:30|261.91|259.11|262.09|259.29|262.09|259.29|261.91|259.11|0
1650324280000|2022-04-18 23:24:40|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1650324350000|2022-04-18 23:25:50|262.09|259.29|262.16|259.36|262.16|259.36|262.04|259.24|0
1650324360000|2022-04-18 23:26:00|262.09|259.29|262.04|259.24|262.09|259.29|262.04|259.24|0
1650324370000|2022-04-18 23:26:10|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1650324380000|2022-04-18 23:26:20|262.09|259.29|261.79|258.99|262.09|259.29|261.79|258.99|0
1650324550000|2022-04-18 23:29:10|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1650324560000|2022-04-18 23:29:20|261.79|258.99|261.67|258.87|261.79|258.99|261.67|258.87|0
1650324590000|2022-04-18 23:29:50|261.54|258.74|261.54|258.74|261.54|258.74|261.54|258.74|0
1650324600000|2022-04-18 23:30:00|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1650324640000|2022-04-18 23:30:40|261.54|258.74|261.3|258.5|261.54|258.74|261.3|258.5|0
1650324650000|2022-04-18 23:30:50|261.42|258.62|261.3|258.5|261.42|258.62|261.3|258.5|0
1650324680000|2022-04-18 23:31:20|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1650324690000|2022-04-18 23:31:30|261.36|258.56|261.36|258.56|261.42|258.62|261.36|258.56|0
1650324700000|2022-04-18 23:31:40|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1650324710000|2022-04-18 23:31:50|261.42|258.62|261.3|258.5|261.42|258.62|261.3|258.5|0
1650324750000|2022-04-18 23:32:30|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1650324770000|2022-04-18 23:32:50|261.3|258.5|261.48|258.68|261.48|258.68|261.3|258.5|0
1650324780000|2022-04-18 23:33:00|261.54|258.74|261.54|258.74|261.54|258.74|261.54|258.74|0
1650324790000|2022-04-18 23:33:10|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1650324800000|2022-04-18 23:33:20|261.54|258.74|261.54|258.74|261.54|258.74|261.54|258.74|0
1650324810000|2022-04-18 23:33:30|261.48|258.68|261.54|258.74|261.54|258.74|261.48|258.68|0
1650324850000|2022-04-18 23:34:10|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1650324860000|2022-04-18 23:34:20|261.54|258.74|261.54|258.74|261.54|258.74|261.54|258.74|0
1650324880000|2022-04-18 23:34:40|261.66|258.86|261.54|258.74|261.66|258.86|261.54|258.74|0
1650324890000|2022-04-18 23:34:50|261.6|258.8|261.66|258.86|261.66|258.86|261.6|258.8|0
1650324900000|2022-04-18 23:35:00|261.79|258.99|261.79|258.99|261.79|258.99|261.79|258.99|0
1650324910000|2022-04-18 23:35:10|261.72|258.92|261.66|258.86|261.72|258.92|261.66|258.86|0
1650324920000|2022-04-18 23:35:20|261.54|258.74|261.42|258.62|261.54|258.74|261.42|258.62|0
1650324950000|2022-04-18 23:35:50|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1650325020000|2022-04-18 23:37:00|261.36|258.56|261.3|258.5|261.36|258.56|261.3|258.5|0
1650325070000|2022-04-18 23:37:50|261.18|258.38|261.18|258.38|261.18|258.38|261.18|258.38|0
1650325080000|2022-04-18 23:38:00|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1650325110000|2022-04-18 23:38:30|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1650325140000|2022-04-18 23:39:00|261.54|258.74|261.54|258.74|261.54|258.74|261.54|258.74|0
1650325200000|2022-04-18 23:40:00|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1650325210000|2022-04-18 23:40:10|261.78|258.98|261.78|258.98|261.78|258.98|261.78|258.98|0
1650325430000|2022-04-18 23:43:50|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1650325490000|2022-04-18 23:44:50|261.9|259.1|261.9|259.1|261.9|259.1|261.9|259.1|0
1650325560000|2022-04-18 23:46:00|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1650325580000|2022-04-18 23:46:20|262.52|259.72|262.64|259.84|262.64|259.84|262.52|259.72|0
1650325590000|2022-04-18 23:46:30|262.52|259.72|262.76|259.96|262.76|259.96|262.52|259.72|0
1650325600000|2022-04-18 23:46:40|262.88|260.08|262.88|260.08|262.88|260.08|262.88|260.08|0
1650325610000|2022-04-18 23:46:50|262.94|260.14|263.01|260.21|263.01|260.21|262.94|260.14|0
1650325620000|2022-04-18 23:47:00|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650325630000|2022-04-18 23:47:10|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1650325640000|2022-04-18 23:47:20|263.25|260.45|263.13|260.33|263.25|260.45|263.13|260.33|0
1650325650000|2022-04-18 23:47:30|263.01|260.21|263.19|260.39|263.25|260.45|262.88|260.08|0
1650325660000|2022-04-18 23:47:40|263.25|260.45|263.37|260.57|263.37|260.57|263.25|260.45|0
1650325670000|2022-04-18 23:47:50|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1650325680000|2022-04-18 23:48:00|263.62|260.82|263.62|260.82|263.62|260.82|263.62|260.82|0
1650325690000|2022-04-18 23:48:10|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1650325700000|2022-04-18 23:48:20|263.62|260.82|263.62|260.82|263.62|260.82|263.62|260.82|0
1650325710000|2022-04-18 23:48:30|264.23|261.43|265.09|262.29|265.09|262.29|264.23|261.43|0
1650325720000|2022-04-18 23:48:40|265.28|262.48|264.6|261.8|265.28|262.48|264.6|261.8|0
1650325730000|2022-04-18 23:48:50|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1650325740000|2022-04-18 23:49:00|264.54|261.74|264.6|261.8|264.6|261.8|264.54|261.74|0
1650325750000|2022-04-18 23:49:10|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1650325760000|2022-04-18 23:49:20|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1650325770000|2022-04-18 23:49:30|264.66|261.86|264.72|261.92|264.72|261.92|264.6|261.8|0
1650325780000|2022-04-18 23:49:40|264.6|261.8|264.48|261.68|264.6|261.8|264.48|261.68|0
1650325800000|2022-04-18 23:50:00|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1650325810000|2022-04-18 23:50:10|264.72|261.92|264.6|261.8|264.72|261.92|264.6|261.8|0
1650325840000|2022-04-18 23:50:40|264.54|261.74|264.48|261.68|264.54|261.74|264.48|261.68|0
1650325850000|2022-04-18 23:50:50|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1650325860000|2022-04-18 23:51:00|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1650325880000|2022-04-18 23:51:20|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1650325890000|2022-04-18 23:51:30|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1650325900000|2022-04-18 23:51:40|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1650325910000|2022-04-18 23:51:50|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1650325920000|2022-04-18 23:52:00|264.72|261.92|264.97|262.17|264.97|262.17|264.72|261.92|0
1650325930000|2022-04-18 23:52:10|264.85|262.05|264.78|261.98|264.85|262.05|264.78|261.98|0
1650325940000|2022-04-18 23:52:20|264.85|262.05|264.78|261.98|264.85|262.05|264.72|261.92|0
1650325950000|2022-04-18 23:52:30|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1650325960000|2022-04-18 23:52:40|264.97|262.17|264.97|262.17|264.97|262.17|264.97|262.17|0
1650325970000|2022-04-18 23:52:50|265.21|262.41|265.46|262.66|265.46|262.66|265.21|262.41|0
1650325980000|2022-04-18 23:53:00|265.71|262.91|265.83|263.03|265.83|263.03|265.71|262.91|0
1650325990000|2022-04-18 23:53:10|266.32|263.52|265.95|263.15|266.32|263.52|265.95|263.15|0
1650326000000|2022-04-18 23:53:20|266.08|263.28|265.83|263.03|266.08|263.28|265.83|263.03|0
1650326010000|2022-04-18 23:53:30|265.95|263.15|266.08|263.28|266.08|263.28|265.89|263.09|0
1650326020000|2022-04-18 23:53:40|265.95|263.15|266.51|263.71|266.51|263.71|265.95|263.15|0
1650326030000|2022-04-18 23:53:50|266.82|264.02|266.57|263.77|266.82|264.02|266.57|263.77|0
1650326040000|2022-04-18 23:54:00|266.69|263.89|266.69|263.89|266.69|263.89|266.69|263.89|0
1650326050000|2022-04-18 23:54:10|266.57|263.77|266.63|263.83|266.69|263.89|266.57|263.77|0
1650326060000|2022-04-18 23:54:20|266.57|263.77|266.51|263.71|266.57|263.77|266.51|263.71|0
1650326070000|2022-04-18 23:54:30|266.45|263.65|266.69|263.89|266.69|263.89|266.45|263.65|0
1650326080000|2022-04-18 23:54:40|266.57|263.77|266.57|263.77|266.57|263.77|266.57|263.77|0
1650326090000|2022-04-18 23:54:50|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1650326110000|2022-04-18 23:55:10|266.57|263.77|266.69|263.89|266.69|263.89|266.57|263.77|0
1650326130000|2022-04-18 23:55:30|266.94|264.14|266.69|263.89|266.94|264.14|266.69|263.89|0
1650326150000|2022-04-18 23:55:50|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1650326160000|2022-04-18 23:56:00|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1650326170000|2022-04-18 23:56:10|267.06|264.26|267.06|264.26|267.06|264.26|267|264.2|0
1650326180000|2022-04-18 23:56:20|267.19|264.39|266.94|264.14|267.19|264.39|266.94|264.14|0
1650326190000|2022-04-18 23:56:30|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1650326200000|2022-04-18 23:56:40|266.94|264.14|266.94|264.14|267.06|264.26|266.94|264.14|0
1650326210000|2022-04-18 23:56:50|267.19|264.39|267.06|264.26|267.19|264.39|267.06|264.26|0
1650326220000|2022-04-18 23:57:00|266.94|264.14|267.06|264.26|267.06|264.26|266.94|264.14|0
1650326230000|2022-04-18 23:57:10|267.19|264.39|267.19|264.39|267.19|264.39|267.06|264.26|0
1650326240000|2022-04-18 23:57:20|267.12|264.32|267.06|264.26|267.12|264.32|267.06|264.26|0
1650326250000|2022-04-18 23:57:30|266.94|264.14|267.06|264.26|267.06|264.26|266.94|264.14|0
1650326270000|2022-04-18 23:57:50|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1650326280000|2022-04-18 23:58:00|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1650326290000|2022-04-18 23:58:10|266.94|264.14|267.06|264.26|267.06|264.26|266.94|264.14|0
1650326300000|2022-04-18 23:58:20|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1650326310000|2022-04-18 23:58:30|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1650326320000|2022-04-18 23:58:40|266.69|263.89|266.82|264.02|266.82|264.02|266.69|263.89|0
1650326330000|2022-04-18 23:58:50|266.87|264.07|266.63|263.83|266.87|264.07|266.63|263.83|0
1650326340000|2022-04-18 23:59:00|266.69|263.89|266.69|263.89|266.69|263.89|266.69|263.89|0
1650326350000|2022-04-18 23:59:10|266.57|263.77|266.57|263.77|266.57|263.77|266.57|263.77|0
1650326360000|2022-04-18 23:59:20|266.69|263.89|266.69|263.89|266.69|263.89|266.69|263.89|0
1650326380000|2022-04-18 23:59:40|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1650326390000|2022-04-18 23:59:50|266.94|264.14|267.19|264.39|267.19|264.39|266.94|264.14|0
1650326400000|2022-04-19 00:00:00|267.06|264.26|266.81|264.01|267.06|264.26|266.81|264.01|0
1650326410000|2022-04-19 00:00:10|266.69|263.89|266.81|264.01|266.81|264.01|266.69|263.89|0
1650326420000|2022-04-19 00:00:20|266.69|263.89|266.81|264.01|266.81|264.01|266.69|263.89|0
1650326440000|2022-04-19 00:00:40|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1650326450000|2022-04-19 00:00:50|266.81|264.01|266.87|264.07|266.87|264.07|266.81|264.01|0
1650326460000|2022-04-19 00:01:00|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1650326470000|2022-04-19 00:01:10|266.69|263.89|266.63|263.83|266.81|264.01|266.63|263.83|0
1650326480000|2022-04-19 00:01:20|266.57|263.77|266.44|263.64|266.57|263.77|266.44|263.64|0
1650326490000|2022-04-19 00:01:30|266.5|263.7|266.44|263.64|266.5|263.7|266.44|263.64|0
1650326530000|2022-04-19 00:02:10|266.57|263.77|266.57|263.77|266.57|263.77|266.57|263.77|0
1650326540000|2022-04-19 00:02:20|266.69|263.89|266.81|264.01|266.81|264.01|266.69|263.89|0
1650326550000|2022-04-19 00:02:30|266.94|264.14|266.69|263.89|266.94|264.14|266.69|263.89|0
1650326570000|2022-04-19 00:02:50|266.81|264.01|266.69|263.89|266.81|264.01|266.69|263.89|0
1650326580000|2022-04-19 00:03:00|266.57|263.77|266.57|263.77|266.57|263.77|266.57|263.77|0
1650326590000|2022-04-19 00:03:10|266.69|263.89|266.69|263.89|266.69|263.89|266.69|263.89|0
1650326600000|2022-04-19 00:03:20|266.81|264.01|266.94|264.14|266.94|264.14|266.81|264.01|0
1650326610000|2022-04-19 00:03:30|266.81|264.01|266.81|264.01|266.87|264.07|266.81|264.01|0
1650326620000|2022-04-19 00:03:40|266.75|263.95|266.69|263.89|266.75|263.95|266.69|263.89|0
1650326630000|2022-04-19 00:03:50|266.57|263.77|266.44|263.64|266.57|263.77|266.44|263.64|0
1650326650000|2022-04-19 00:04:10|266.07|263.27|266.32|263.52|266.32|263.52|266.07|263.27|0
1650326660000|2022-04-19 00:04:20|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1650326670000|2022-04-19 00:04:30|266.32|263.52|266.25|263.45|266.32|263.52|266.25|263.45|0
1650326680000|2022-04-19 00:04:40|266.2|263.4|266.2|263.4|266.32|263.52|266.2|263.4|0
1650326690000|2022-04-19 00:04:50|266.07|263.27|266.07|263.27|266.07|263.27|266.07|263.27|0
1650326700000|2022-04-19 00:05:00|266.13|263.33|266.2|263.4|266.2|263.4|266.13|263.33|0
1650326720000|2022-04-19 00:05:20|266.07|263.27|266.07|263.27|266.07|263.27|266.07|263.27|0
1650326730000|2022-04-19 00:05:30|266.13|263.33|266.25|263.45|266.25|263.45|266.13|263.33|0
1650326740000|2022-04-19 00:05:40|266.2|263.4|266.2|263.4|266.25|263.45|266.2|263.4|0
1650326750000|2022-04-19 00:05:50|266.07|263.27|266.19|263.39|266.2|263.4|266.07|263.27|0
1650326760000|2022-04-19 00:06:00|266.32|263.52|266.19|263.39|266.32|263.52|266.19|263.39|0
1650326770000|2022-04-19 00:06:10|266.25|263.45|266.32|263.52|266.32|263.52|266.19|263.39|0
1650326780000|2022-04-19 00:06:20|266.19|263.39|266.32|263.52|266.32|263.52|266.19|263.39|0
1650326790000|2022-04-19 00:06:30|266.44|263.64|266.44|263.64|266.57|263.77|266.44|263.64|0
1650326810000|2022-04-19 00:06:50|266.5|263.7|266.44|263.64|266.5|263.7|266.44|263.64|0
1650326820000|2022-04-19 00:07:00|266.32|263.52|266.32|263.52|266.44|263.64|266.32|263.52|0
1650326830000|2022-04-19 00:07:10|266.44|263.64|266.44|263.64|266.44|263.64|266.44|263.64|0
1650326840000|2022-04-19 00:07:20|266.32|263.52|266.32|263.52|266.38|263.58|266.32|263.52|0
1650326850000|2022-04-19 00:07:30|266.38|263.58|266.19|263.39|266.38|263.58|266.19|263.39|0
1650326870000|2022-04-19 00:07:50|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1650326880000|2022-04-19 00:08:00|266.07|263.27|266.19|263.39|266.19|263.39|266.07|263.27|0
1650326890000|2022-04-19 00:08:10|266.32|263.52|266.32|263.52|266.32|263.52|266.32|263.52|0
1650326900000|2022-04-19 00:08:20|266.44|263.64|266.44|263.64|266.44|263.64|266.44|263.64|0
1650326910000|2022-04-19 00:08:30|266.32|263.52|266.44|263.64|266.44|263.64|266.32|263.52|0
1650326920000|2022-04-19 00:08:40|266.56|263.76|266.69|263.89|266.69|263.89|266.56|263.76|0
1650326930000|2022-04-19 00:08:50|266.56|263.76|266.56|263.76|266.56|263.76|266.56|263.76|0
1650326940000|2022-04-19 00:09:00|266.5|263.7|265.95|263.15|266.5|263.7|265.95|263.15|0
1650326950000|2022-04-19 00:09:10|266.07|263.27|265.82|263.02|266.07|263.27|265.82|263.02|0
1650326960000|2022-04-19 00:09:20|265.7|262.9|265.7|262.9|265.7|262.9|265.7|262.9|0
1650326970000|2022-04-19 00:09:30|265.95|263.15|265.82|263.02|265.95|263.15|265.82|263.02|0
1650326980000|2022-04-19 00:09:40|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1650326990000|2022-04-19 00:09:50|266.01|263.21|266.07|263.27|266.07|263.27|265.95|263.15|0
1650327000000|2022-04-19 00:10:00|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1650327010000|2022-04-19 00:10:10|266.07|263.27|265.95|263.15|266.07|263.27|265.95|263.15|0
1650327020000|2022-04-19 00:10:20|265.82|263.02|265.82|263.02|265.95|263.15|265.82|263.02|0
1650327030000|2022-04-19 00:10:30|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1650327050000|2022-04-19 00:10:50|266.01|263.21|265.95|263.15|266.01|263.21|265.95|263.15|0
1650327060000|2022-04-19 00:11:00|266.07|263.27|266.19|263.39|266.19|263.39|266.07|263.27|0
1650327070000|2022-04-19 00:11:10|266.32|263.52|266.32|263.52|266.32|263.52|266.32|263.52|0
1650327080000|2022-04-19 00:11:20|266.38|263.58|266.38|263.58|266.38|263.58|266.38|263.58|0
1650327090000|2022-04-19 00:11:30|266.44|263.64|266.56|263.76|266.56|263.76|266.44|263.64|0
1650327100000|2022-04-19 00:11:40|266.69|263.89|266.56|263.76|266.69|263.89|266.56|263.76|0
1650327120000|2022-04-19 00:12:00|266.44|263.64|266.5|263.7|266.5|263.7|266.44|263.64|0
1650327130000|2022-04-19 00:12:10|266.44|263.64|266.56|263.76|266.56|263.76|266.44|263.64|0
1650327140000|2022-04-19 00:12:20|266.69|263.89|266.44|263.64|266.69|263.89|266.44|263.64|0
1650327150000|2022-04-19 00:12:30|266.56|263.76|266.44|263.64|266.56|263.76|266.44|263.64|0
1650327160000|2022-04-19 00:12:40|266.56|263.76|266.56|263.76|266.56|263.76|266.56|263.76|0
1650327170000|2022-04-19 00:12:50|266.69|263.89|266.56|263.76|266.69|263.89|266.56|263.76|0
1650327180000|2022-04-19 00:13:00|266.62|263.82|266.81|264.01|266.81|264.01|266.62|263.82|0
1650327190000|2022-04-19 00:13:10|266.75|263.95|266.69|263.89|266.75|263.95|266.69|263.89|0
1650327200000|2022-04-19 00:13:20|266.56|263.76|266.62|263.82|266.62|263.82|266.56|263.76|0
1650327210000|2022-04-19 00:13:30|266.5|263.7|266.44|263.64|266.5|263.7|266.44|263.64|0
1650327220000|2022-04-19 00:13:40|266.5|263.7|266.44|263.64|266.5|263.7|266.44|263.64|0
1650327230000|2022-04-19 00:13:50|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1650327240000|2022-04-19 00:14:00|266.07|263.27|266.31|263.51|266.31|263.51|266.07|263.27|0
1650327250000|2022-04-19 00:14:10|266.25|263.45|266.31|263.51|266.31|263.51|266.25|263.45|0
1650327260000|2022-04-19 00:14:20|266.37|263.57|266.31|263.51|266.37|263.57|266.31|263.51|0
1650327270000|2022-04-19 00:14:30|266.19|263.39|266.25|263.45|266.25|263.45|266.19|263.39|0
1650327280000|2022-04-19 00:14:40|266.19|263.39|266.31|263.51|266.31|263.51|266.19|263.39|0
1650327290000|2022-04-19 00:14:50|266.37|263.57|266.44|263.64|266.44|263.64|266.37|263.57|0
1650327300000|2022-04-19 00:15:00|266.37|263.57|266.31|263.51|266.44|263.64|266.31|263.51|0
1650327310000|2022-04-19 00:15:10|266.19|263.39|266.07|263.27|266.19|263.39|266.07|263.27|0
1650327320000|2022-04-19 00:15:20|266.19|263.39|266.07|263.27|266.19|263.39|266.07|263.27|0
1650327330000|2022-04-19 00:15:30|266.19|263.39|266.31|263.51|266.31|263.51|266.19|263.39|0
1650327340000|2022-04-19 00:15:40|266.44|263.64|266.44|263.64|266.44|263.64|266.44|263.64|0
1650327350000|2022-04-19 00:15:50|266.31|263.51|266.07|263.27|266.31|263.51|266.07|263.27|0
1650327360000|2022-04-19 00:16:00|265.94|263.14|266.07|263.27|266.07|263.27|265.94|263.14|0
1650327370000|2022-04-19 00:16:10|265.94|263.14|266.07|263.27|266.07|263.27|265.94|263.14|0
1650327380000|2022-04-19 00:16:20|266|263.2|265.94|263.14|266|263.2|265.94|263.14|0
1650327390000|2022-04-19 00:16:30|265.82|263.02|265.82|263.02|265.94|263.14|265.82|263.02|0
1650327400000|2022-04-19 00:16:40|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1650327410000|2022-04-19 00:16:50|265.33|262.53|265.2|262.4|265.33|262.53|265.2|262.4|0
1650327420000|2022-04-19 00:17:00|265.08|262.28|265.08|262.28|265.08|262.28|264.96|262.16|0
1650327450000|2022-04-19 00:17:30|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1650327470000|2022-04-19 00:17:50|265.33|262.53|265.33|262.53|265.33|262.53|265.33|262.53|0
1650327480000|2022-04-19 00:18:00|265.08|262.28|265.08|262.28|265.2|262.4|265.08|262.28|0
1650327490000|2022-04-19 00:18:10|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1650327500000|2022-04-19 00:18:20|265.33|262.53|265.45|262.65|265.45|262.65|265.33|262.53|0
1650327520000|2022-04-19 00:18:40|265.39|262.59|265.57|262.77|265.57|262.77|265.39|262.59|0
1650327550000|2022-04-19 00:19:10|265.63|262.83|265.57|262.77|265.63|262.83|265.57|262.77|0
1650327560000|2022-04-19 00:19:20|265.33|262.53|265.33|262.53|265.33|262.53|265.33|262.53|0
1650327570000|2022-04-19 00:19:30|265.39|262.59|265.39|262.59|265.39|262.59|265.33|262.53|0
1650327580000|2022-04-19 00:19:40|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1650327590000|2022-04-19 00:19:50|265.39|262.59|265.45|262.65|265.45|262.65|265.39|262.59|0
1650327600000|2022-04-19 00:20:00|265.57|262.77|265.45|262.65|265.57|262.77|265.45|262.65|0
1650327610000|2022-04-19 00:20:10|265.57|262.77|265.45|262.65|265.57|262.77|265.45|262.65|0
1650327630000|2022-04-19 00:20:30|265.51|262.71|265.33|262.53|265.51|262.71|265.33|262.53|0
1650327640000|2022-04-19 00:20:40|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1650327660000|2022-04-19 00:21:00|265.08|262.28|265.14|262.34|265.14|262.34|265.08|262.28|0
1650327670000|2022-04-19 00:21:10|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1650327680000|2022-04-19 00:21:20|265.2|262.4|265.33|262.53|265.33|262.53|265.2|262.4|0
1650327690000|2022-04-19 00:21:30|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1650327700000|2022-04-19 00:21:40|265.57|262.77|265.45|262.65|265.57|262.77|265.45|262.65|0
1650327710000|2022-04-19 00:21:50|265.57|262.77|265.45|262.65|265.57|262.77|265.45|262.65|0
1650327720000|2022-04-19 00:22:00|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1650327730000|2022-04-19 00:22:10|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1650327740000|2022-04-19 00:22:20|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1650327750000|2022-04-19 00:22:30|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1650327770000|2022-04-19 00:22:50|265.57|262.77|265.45|262.65|265.57|262.77|265.45|262.65|0
1650327780000|2022-04-19 00:23:00|265.57|262.77|265.45|262.65|265.57|262.77|265.45|262.65|0
1650327790000|2022-04-19 00:23:10|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1650327810000|2022-04-19 00:23:30|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1650327830000|2022-04-19 00:23:50|265.57|262.77|265.51|262.71|265.57|262.77|265.45|262.65|0
1650327840000|2022-04-19 00:24:00|265.57|262.77|265.57|262.77|265.57|262.77|265.57|262.77|0
1650327850000|2022-04-19 00:24:10|265.38|262.58|265.32|262.52|265.45|262.65|265.32|262.52|0
1650327860000|2022-04-19 00:24:20|265.45|262.65|265.45|262.65|265.45|262.65|265.32|262.52|0
1650327880000|2022-04-19 00:24:40|265.32|262.52|265.45|262.65|265.45|262.65|265.32|262.52|0
1650327890000|2022-04-19 00:24:50|265.32|262.52|265.38|262.58|265.45|262.65|265.32|262.52|0
1650327900000|2022-04-19 00:25:00|265.45|262.65|265.45|262.65|265.57|262.77|265.45|262.65|0
1650327910000|2022-04-19 00:25:10|265.57|262.77|265.57|262.77|265.57|262.77|265.57|262.77|0
1650327920000|2022-04-19 00:25:20|265.45|262.65|265.57|262.77|265.57|262.77|265.45|262.65|0
1650327930000|2022-04-19 00:25:30|265.69|262.89|265.69|262.89|265.69|262.89|265.69|262.89|0
1650327950000|2022-04-19 00:25:50|265.57|262.77|265.57|262.77|265.57|262.77|265.57|262.77|0
1650327960000|2022-04-19 00:26:00|265.69|262.89|265.57|262.77|265.69|262.89|265.57|262.77|0
1650327970000|2022-04-19 00:26:10|265.45|262.65|265.57|262.77|265.57|262.77|265.45|262.65|0
1650327980000|2022-04-19 00:26:20|265.69|262.89|265.69|262.89|265.69|262.89|265.69|262.89|0
1650327990000|2022-04-19 00:26:30|265.57|262.77|265.57|262.77|265.57|262.77|265.51|262.71|0
1650328000000|2022-04-19 00:26:40|265.51|262.71|265.57|262.77|265.57|262.77|265.51|262.71|0
1650328020000|2022-04-19 00:27:00|265.63|262.83|265.63|262.83|265.63|262.83|265.57|262.77|0
1650328030000|2022-04-19 00:27:10|265.57|262.77|265.69|262.89|265.69|262.89|265.57|262.77|0
1650328040000|2022-04-19 00:27:20|265.63|262.83|265.69|262.89|265.69|262.89|265.63|262.83|0
1650328050000|2022-04-19 00:27:30|265.57|262.77|265.57|262.77|265.63|262.83|265.57|262.77|0
1650328070000|2022-04-19 00:27:50|265.45|262.65|265.45|262.65|265.5|262.7|265.45|262.65|0
1650328080000|2022-04-19 00:28:00|265.5|262.7|265.45|262.65|265.5|262.7|265.45|262.65|0
1650328090000|2022-04-19 00:28:10|265.57|262.77|265.5|262.7|265.57|262.77|265.45|262.65|0
1650328100000|2022-04-19 00:28:20|265.32|262.52|265.2|262.4|265.32|262.52|265.2|262.4|0
1650328120000|2022-04-19 00:28:40|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1650328140000|2022-04-19 00:29:00|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1650328150000|2022-04-19 00:29:10|265.26|262.46|265.32|262.52|265.32|262.52|265.26|262.46|0
1650328170000|2022-04-19 00:29:30|265.2|262.4|265.26|262.46|265.32|262.52|265.2|262.4|0
1650328180000|2022-04-19 00:29:40|265.32|262.52|265.32|262.52|265.32|262.52|265.2|262.4|0
1650328190000|2022-04-19 00:29:50|265.44|262.64|265.32|262.52|265.44|262.64|265.32|262.52|0
1650328210000|2022-04-19 00:30:10|265.38|262.58|265.44|262.64|265.57|262.77|265.38|262.58|0
1650328220000|2022-04-19 00:30:20|265.5|262.7|265.32|262.52|265.5|262.7|265.32|262.52|0
1650328230000|2022-04-19 00:30:30|265.44|262.64|265.44|262.64|265.44|262.64|265.32|262.52|0
1650328240000|2022-04-19 00:30:40|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1650328260000|2022-04-19 00:31:00|265.2|262.4|264.95|262.15|265.2|262.4|264.95|262.15|0
1650328270000|2022-04-19 00:31:10|265.07|262.27|264.95|262.15|265.07|262.27|264.95|262.15|0
1650328280000|2022-04-19 00:31:20|264.71|261.91|264.95|262.15|264.95|262.15|264.71|261.91|0
1650328290000|2022-04-19 00:31:30|264.83|262.03|264.95|262.15|264.95|262.15|264.83|262.03|0
1650328300000|2022-04-19 00:31:40|265.07|262.27|265.2|262.4|265.2|262.4|265.07|262.27|0
1650328310000|2022-04-19 00:31:50|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1650328320000|2022-04-19 00:32:00|265.2|262.4|265.2|262.4|265.2|262.4|265.07|262.27|0
1650328330000|2022-04-19 00:32:10|265.07|262.27|265.2|262.4|265.2|262.4|265.07|262.27|0
1650328340000|2022-04-19 00:32:20|265.13|262.33|265.2|262.4|265.2|262.4|265.13|262.33|0
1650328350000|2022-04-19 00:32:30|265.32|262.52|265.32|262.52|265.44|262.64|265.32|262.52|0
1650328360000|2022-04-19 00:32:40|265.44|262.64|265.32|262.52|265.44|262.64|265.32|262.52|0
1650328370000|2022-04-19 00:32:50|265.2|262.4|265.26|262.46|265.26|262.46|265.2|262.4|0
1650328380000|2022-04-19 00:33:00|265.32|262.52|265.2|262.4|265.32|262.52|265.2|262.4|0
1650328390000|2022-04-19 00:33:10|265.26|262.46|265.32|262.52|265.32|262.52|265.26|262.46|0
1650328400000|2022-04-19 00:33:20|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1650328410000|2022-04-19 00:33:30|265.32|262.52|265.32|262.52|265.32|262.52|265.26|262.46|0
1650328420000|2022-04-19 00:33:40|265.2|262.4|265.2|262.4|265.2|262.4|265.07|262.27|0
1650328430000|2022-04-19 00:33:50|265.32|262.52|265.2|262.4|265.32|262.52|265.2|262.4|0
1650328440000|2022-04-19 00:34:00|265.13|262.33|265.2|262.4|265.2|262.4|265.13|262.33|0
1650328450000|2022-04-19 00:34:10|265.32|262.52|265.2|262.4|265.32|262.52|265.2|262.4|0
1650328460000|2022-04-19 00:34:20|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1650328470000|2022-04-19 00:34:30|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1650328480000|2022-04-19 00:34:40|265.32|262.52|265.2|262.4|265.32|262.52|265.2|262.4|0
1650328490000|2022-04-19 00:34:50|265.26|262.46|265.2|262.4|265.26|262.46|265.2|262.4|0
1650328500000|2022-04-19 00:35:00|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1650328510000|2022-04-19 00:35:10|265.2|262.4|265.07|262.27|265.2|262.4|265.07|262.27|0
1650328520000|2022-04-19 00:35:20|265.2|262.4|265.07|262.27|265.2|262.4|265.07|262.27|0
1650328530000|2022-04-19 00:35:30|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1650328540000|2022-04-19 00:35:40|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1650328570000|2022-04-19 00:36:10|264.95|262.15|264.95|262.15|265.01|262.21|264.95|262.15|0
1650328580000|2022-04-19 00:36:20|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1650328590000|2022-04-19 00:36:30|265.2|262.4|265.07|262.27|265.2|262.4|265.07|262.27|0
1650328600000|2022-04-19 00:36:40|265.13|262.33|265.07|262.27|265.13|262.33|265.07|262.27|0
1650328610000|2022-04-19 00:36:50|265.2|262.4|265.07|262.27|265.2|262.4|265.07|262.27|0
1650328660000|2022-04-19 00:37:40|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1650328670000|2022-04-19 00:37:50|265.13|262.33|265.07|262.27|265.13|262.33|265.07|262.27|0
1650328680000|2022-04-19 00:38:00|264.95|262.15|264.95|262.15|264.95|262.15|264.95|262.15|0
1650328690000|2022-04-19 00:38:10|264.83|262.03|264.95|262.15|264.95|262.15|264.83|262.03|0
1650328700000|2022-04-19 00:38:20|264.83|262.03|264.95|262.15|265.07|262.27|264.83|262.03|0
1650328710000|2022-04-19 00:38:30|265.01|262.21|264.95|262.15|265.01|262.21|264.95|262.15|0
1650328740000|2022-04-19 00:39:00|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1650328760000|2022-04-19 00:39:20|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1650328770000|2022-04-19 00:39:30|264.95|262.15|264.95|262.15|264.95|262.15|264.88|262.08|0
1650328780000|2022-04-19 00:39:40|264.88|262.08|264.82|262.02|264.88|262.08|264.82|262.02|0
1650328800000|2022-04-19 00:40:00|264.88|262.08|264.58|261.78|264.88|262.08|264.58|261.78|0
1650328810000|2022-04-19 00:40:10|264.51|261.71|264.7|261.9|264.7|261.9|264.46|261.66|0
1650328820000|2022-04-19 00:40:20|264.64|261.84|264.7|261.9|264.7|261.9|264.58|261.78|0
1650328830000|2022-04-19 00:40:30|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1650328840000|2022-04-19 00:40:40|264.7|261.9|264.7|261.9|264.7|261.9|264.7|261.9|0
1650328860000|2022-04-19 00:41:00|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1650328870000|2022-04-19 00:41:10|264.7|261.9|264.7|261.9|264.7|261.9|264.7|261.9|0
1650328890000|2022-04-19 00:41:30|264.64|261.84|264.58|261.78|264.64|261.84|264.58|261.78|0
1650328900000|2022-04-19 00:41:40|264.46|261.66|264.46|261.66|264.46|261.66|264.46|261.66|0
1650328910000|2022-04-19 00:41:50|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1650328920000|2022-04-19 00:42:00|264.21|261.41|264.21|261.41|264.21|261.41|264.21|261.41|0
1650328930000|2022-04-19 00:42:10|264.09|261.29|264.21|261.41|264.21|261.41|264.09|261.29|0
1650328940000|2022-04-19 00:42:20|264.09|261.29|264.21|261.41|264.21|261.41|264.09|261.29|0
1650328950000|2022-04-19 00:42:30|264.09|261.29|264.21|261.41|264.21|261.41|264.09|261.29|0
1650328960000|2022-04-19 00:42:40|264.09|261.29|264.09|261.29|264.09|261.29|264.09|261.29|0
1650328970000|2022-04-19 00:42:50|264.14|261.34|264.09|261.29|264.14|261.34|264.09|261.29|0
1650328980000|2022-04-19 00:43:00|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1650328990000|2022-04-19 00:43:10|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1650329000000|2022-04-19 00:43:20|263.59|260.79|263.59|260.79|263.59|260.79|263.59|260.79|0
1650329020000|2022-04-19 00:43:40|263.72|260.92|263.59|260.79|263.72|260.92|263.59|260.79|0
1650329030000|2022-04-19 00:43:50|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1650329040000|2022-04-19 00:44:00|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1650329050000|2022-04-19 00:44:10|263.41|260.61|263.47|260.67|263.47|260.67|263.35|260.55|0
1650329060000|2022-04-19 00:44:20|263.35|260.55|263.23|260.43|263.35|260.55|263.23|260.43|0
1650329090000|2022-04-19 00:44:50|263.35|260.55|263.23|260.43|263.35|260.55|263.23|260.43|0
1650329100000|2022-04-19 00:45:00|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1650329110000|2022-04-19 00:45:10|262.98|260.18|263.1|260.3|263.1|260.3|262.98|260.18|0
1650329120000|2022-04-19 00:45:20|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1650329130000|2022-04-19 00:45:30|263.1|260.3|263.1|260.3|263.16|260.36|263.1|260.3|0
1650329140000|2022-04-19 00:45:40|262.98|260.18|263.04|260.24|263.04|260.24|262.98|260.18|0
1650329150000|2022-04-19 00:45:50|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1650329180000|2022-04-19 00:46:20|262.86|260.06|262.61|259.81|262.86|260.06|262.61|259.81|0
1650329200000|2022-04-19 00:46:40|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1650329210000|2022-04-19 00:46:50|262.86|260.06|262.73|259.93|262.86|260.06|262.73|259.93|0
1650329220000|2022-04-19 00:47:00|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1650329230000|2022-04-19 00:47:10|262.73|259.93|262.61|259.81|262.73|259.93|262.61|259.81|0
1650329250000|2022-04-19 00:47:30|262.49|259.69|262.12|259.32|262.49|259.69|262.12|259.32|0
1650329270000|2022-04-19 00:47:50|262|259.2|262|259.2|262|259.2|262|259.2|0
1650329290000|2022-04-19 00:48:10|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1650329300000|2022-04-19 00:48:20|261.76|258.96|261.63|258.83|261.76|258.96|261.63|258.83|0
1650329310000|2022-04-19 00:48:30|261.51|258.71|261.27|258.47|261.51|258.71|261.27|258.47|0
1650329320000|2022-04-19 00:48:40|261.14|258.34|261.02|258.22|261.14|258.34|260.78|257.98|0
1650329330000|2022-04-19 00:48:50|261.14|258.34|261.14|258.34|261.14|258.34|261.14|258.34|0
1650329340000|2022-04-19 00:49:00|260.9|258.1|260.66|257.86|260.9|258.1|260.66|257.86|0
1650329350000|2022-04-19 00:49:10|260.17|257.37|259.98|257.18|260.17|257.37|259.93|257.13|0
1650329360000|2022-04-19 00:49:20|259.93|257.13|260.17|257.37|260.17|257.37|259.93|257.13|0
1650329370000|2022-04-19 00:49:30|260.23|257.43|260.29|257.49|260.29|257.49|260.17|257.37|0
1650329380000|2022-04-19 00:49:40|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1650329390000|2022-04-19 00:49:50|260.05|257.25|260.05|257.25|260.05|257.25|260.05|257.25|0
1650329400000|2022-04-19 00:50:00|260.11|257.31|260.05|257.25|260.17|257.37|260.05|257.25|0
1650329410000|2022-04-19 00:50:10|260.11|257.31|259.2|256.4|260.11|257.31|259.2|256.4|0
1650329420000|2022-04-19 00:50:20|258.95|256.15|259.07|256.27|259.07|256.27|258.83|256.03|0
1650329430000|2022-04-19 00:50:30|259.13|256.33|259.2|256.4|259.2|256.4|259.07|256.27|0
1650329440000|2022-04-19 00:50:40|259.07|256.27|259.2|256.4|259.2|256.4|259.07|256.27|0
1650329450000|2022-04-19 00:50:50|259.13|256.33|259.2|256.4|259.2|256.4|259.13|256.33|0
1650329460000|2022-04-19 00:51:00|259.07|256.27|259.2|256.4|259.2|256.4|259.07|256.27|0
1650329470000|2022-04-19 00:51:10|259.32|256.52|259.44|256.64|259.44|256.64|259.32|256.52|0
1650329480000|2022-04-19 00:51:20|259.56|256.76|259.92|257.12|259.92|257.12|259.56|256.76|0
1650329490000|2022-04-19 00:51:30|259.86|257.06|259.92|257.12|259.92|257.12|259.8|257|0
1650329510000|2022-04-19 00:51:50|259.8|257|259.8|257|259.92|257.12|259.8|257|0
1650329520000|2022-04-19 00:52:00|259.92|257.12|259.86|257.06|259.92|257.12|259.86|257.06|0
1650329530000|2022-04-19 00:52:10|259.92|257.12|260.17|257.37|260.17|257.37|259.92|257.12|0
1650329540000|2022-04-19 00:52:20|260.29|257.49|260.41|257.61|260.41|257.61|260.29|257.49|0
1650329550000|2022-04-19 00:52:30|260.29|257.49|260.17|257.37|260.29|257.49|260.17|257.37|0
1650329560000|2022-04-19 00:52:40|260.1|257.3|260.05|257.25|260.1|257.3|260.05|257.25|0
1650329570000|2022-04-19 00:52:50|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1650329580000|2022-04-19 00:53:00|260.29|257.49|260.29|257.49|260.29|257.49|260.29|257.49|0
1650329590000|2022-04-19 00:53:10|260.23|257.43|260.17|257.37|260.23|257.43|260.17|257.37|0
1650329600000|2022-04-19 00:53:20|260.05|257.25|260.17|257.37|260.17|257.37|260.05|257.25|0
1650329610000|2022-04-19 00:53:30|260.1|257.3|259.92|257.12|260.1|257.3|259.92|257.12|0
1650329620000|2022-04-19 00:53:40|259.8|257|259.19|256.39|259.8|257|259.19|256.39|0
1650329630000|2022-04-19 00:53:50|259.44|256.64|259.37|256.57|259.44|256.64|259.37|256.57|0
1650329640000|2022-04-19 00:54:00|259.44|256.64|259.56|256.76|259.56|256.76|259.44|256.64|0
1650329650000|2022-04-19 00:54:10|259.68|256.88|259.8|257|259.8|257|259.68|256.88|0
1650329660000|2022-04-19 00:54:20|259.92|257.12|259.92|257.12|259.92|257.12|259.92|257.12|0
1650329670000|2022-04-19 00:54:30|259.8|257|259.8|257|259.8|257|259.68|256.88|0
1650329680000|2022-04-19 00:54:40|260.05|257.25|259.92|257.12|260.05|257.25|259.92|257.12|0
1650329690000|2022-04-19 00:54:50|260.05|257.25|260.17|257.37|260.17|257.37|259.92|257.12|0
1650329700000|2022-04-19 00:55:00|260.1|257.3|260.17|257.37|260.17|257.37|260.04|257.24|0
1650329710000|2022-04-19 00:55:10|260.04|257.24|260.17|257.37|260.17|257.37|260.04|257.24|0
1650329720000|2022-04-19 00:55:20|260.29|257.49|260.22|257.42|260.29|257.49|260.17|257.37|0
1650329730000|2022-04-19 00:55:30|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1650329740000|2022-04-19 00:55:40|260.29|257.49|260.29|257.49|260.29|257.49|260.17|257.37|0
1650329750000|2022-04-19 00:55:50|260.35|257.55|260.35|257.55|260.35|257.55|260.35|257.55|0
1650329760000|2022-04-19 00:56:00|260.41|257.61|260.17|257.37|260.41|257.61|260.17|257.37|0
1650329770000|2022-04-19 00:56:10|260.29|257.49|260.29|257.49|260.29|257.49|260.29|257.49|0
1650329780000|2022-04-19 00:56:20|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1650329800000|2022-04-19 00:56:40|260.41|257.61|260.41|257.61|260.41|257.61|260.41|257.61|0
1650329810000|2022-04-19 00:56:50|260.29|257.49|260.41|257.61|260.41|257.61|260.29|257.49|0
1650329820000|2022-04-19 00:57:00|260.29|257.49|260.17|257.37|260.29|257.49|260.17|257.37|0
1650329830000|2022-04-19 00:57:10|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1650329840000|2022-04-19 00:57:20|259.92|257.12|259.92|257.12|259.92|257.12|259.92|257.12|0
1650329850000|2022-04-19 00:57:30|260.04|257.24|260.04|257.24|260.04|257.24|259.92|257.12|0
1650329860000|2022-04-19 00:57:40|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1650329870000|2022-04-19 00:57:50|260.04|257.24|259.92|257.12|260.04|257.24|259.92|257.12|0
1650329880000|2022-04-19 00:58:00|259.98|257.18|260.04|257.24|260.04|257.24|259.98|257.18|0
1650329890000|2022-04-19 00:58:10|259.92|257.12|259.98|257.18|259.98|257.18|259.92|257.12|0
1650329900000|2022-04-19 00:58:20|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1650329910000|2022-04-19 00:58:30|259.8|257|259.07|256.27|259.8|257|259.07|256.27|0
1650329920000|2022-04-19 00:58:40|259.19|256.39|259.44|256.64|259.44|256.64|259.19|256.39|0
1650329930000|2022-04-19 00:58:50|259.43|256.63|259.37|256.57|259.43|256.63|259.31|256.51|0
1650329940000|2022-04-19 00:59:00|259.43|256.63|259.68|256.88|259.68|256.88|259.43|256.63|0
1650329950000|2022-04-19 00:59:10|259.74|256.94|259.8|257|259.8|257|259.74|256.94|0
1650329960000|2022-04-19 00:59:20|260.04|257.24|260.04|257.24|260.04|257.24|259.92|257.12|0
1650329970000|2022-04-19 00:59:30|260.16|257.36|260.04|257.24|260.16|257.36|260.04|257.24|0
1650329980000|2022-04-19 00:59:40|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1650329990000|2022-04-19 00:59:50|260.04|257.24|260.04|257.24|260.04|257.24|259.92|257.12|0
1650330000000|2022-04-19 01:00:00|259.8|257|259.86|257.06|259.86|257.06|259.56|256.76|0
1650330010000|2022-04-19 01:00:10|259.8|257|259.92|257.12|260.04|257.24|259.8|257|0
1650330020000|2022-04-19 01:00:20|259.8|257|260.04|257.24|260.04|257.24|259.8|257|0
1650330030000|2022-04-19 01:00:30|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1650330060000|2022-04-19 01:01:00|260.04|257.24|259.92|257.12|260.04|257.24|259.92|257.12|0
1650330070000|2022-04-19 01:01:10|259.8|257|259.8|257|259.8|257|259.8|257|0
1650330080000|2022-04-19 01:01:20|259.68|256.88|259.68|256.88|259.68|256.88|259.68|256.88|0
1650330090000|2022-04-19 01:01:30|259.43|256.63|259.49|256.69|259.49|256.69|259.37|256.57|0
1650330100000|2022-04-19 01:01:40|259.56|256.76|259.56|256.76|259.56|256.76|259.56|256.76|0
1650330110000|2022-04-19 01:01:50|259.43|256.63|259.43|256.63|259.43|256.63|259.31|256.51|0
1650330120000|2022-04-19 01:02:00|259.31|256.51|259.07|256.27|259.31|256.51|259.07|256.27|0
1650330130000|2022-04-19 01:02:10|259.19|256.39|258.83|256.03|259.19|256.39|258.83|256.03|0
1650330140000|2022-04-19 01:02:20|258.58|255.78|258.46|255.66|258.58|255.78|258.46|255.66|0
1650330150000|2022-04-19 01:02:30|258.34|255.54|258.58|255.78|258.58|255.78|258.34|255.54|0
1650330160000|2022-04-19 01:02:40|258.7|255.9|258.7|255.9|258.7|255.9|258.7|255.9|0
1650330170000|2022-04-19 01:02:50|258.64|255.84|258.7|255.9|258.7|255.9|258.64|255.84|0
1650330180000|2022-04-19 01:03:00|258.34|255.54|258.1|255.3|258.34|255.54|258.1|255.3|0
1650330190000|2022-04-19 01:03:10|258.22|255.42|258.34|255.54|258.34|255.54|258.22|255.42|0
1650330200000|2022-04-19 01:03:20|258.46|255.66|258.58|255.78|258.58|255.78|258.46|255.66|0
1650330210000|2022-04-19 01:03:30|258.7|255.9|258.7|255.9|258.83|256.03|258.7|255.9|0
1650330220000|2022-04-19 01:03:40|258.95|256.15|259.07|256.27|259.07|256.27|258.95|256.15|0
1650330230000|2022-04-19 01:03:50|259.19|256.39|259.31|256.51|259.43|256.63|259.19|256.39|0
1650330240000|2022-04-19 01:04:00|259.07|256.27|258.95|256.15|259.07|256.27|258.95|256.15|0
1650330250000|2022-04-19 01:04:10|259.07|256.27|259.31|256.51|259.31|256.51|259.07|256.27|0
1650330260000|2022-04-19 01:04:20|259.37|256.57|259.31|256.51|259.37|256.57|259.31|256.51|0
1650330270000|2022-04-19 01:04:30|259.19|256.39|259.19|256.39|259.19|256.39|259.19|256.39|0
1650330280000|2022-04-19 01:04:40|259.31|256.51|259.19|256.39|259.31|256.51|259.19|256.39|0
1650330290000|2022-04-19 01:04:50|259.13|256.33|259.07|256.27|259.13|256.33|259.07|256.27|0
1650330300000|2022-04-19 01:05:00|259.19|256.39|259.25|256.45|259.25|256.45|259.13|256.33|0
1650330310000|2022-04-19 01:05:10|259.19|256.39|259.31|256.51|259.31|256.51|259.19|256.39|0
1650330320000|2022-04-19 01:05:20|259.19|256.39|259.31|256.51|259.31|256.51|259.19|256.39|0
1650330330000|2022-04-19 01:05:30|259.25|256.45|259.31|256.51|259.31|256.51|259.25|256.45|0
1650330340000|2022-04-19 01:05:40|259.43|256.63|259.43|256.63|259.43|256.63|259.31|256.51|0
1650330350000|2022-04-19 01:05:50|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1650330360000|2022-04-19 01:06:00|259.43|256.63|259.31|256.51|259.43|256.63|259.19|256.39|0
1650330380000|2022-04-19 01:06:20|259.07|256.27|259.07|256.27|259.13|256.33|259.07|256.27|0
1650330390000|2022-04-19 01:06:30|259.19|256.39|259.19|256.39|259.19|256.39|259.19|256.39|0
1650330400000|2022-04-19 01:06:40|259.07|256.27|259.19|256.39|259.19|256.39|259.07|256.27|0
1650330430000|2022-04-19 01:07:10|259.25|256.45|259.31|256.51|259.31|256.51|259.25|256.45|0
1650330440000|2022-04-19 01:07:20|259.19|256.39|259.07|256.27|259.19|256.39|258.95|256.15|0
1650330460000|2022-04-19 01:07:40|259.19|256.39|259.07|256.27|259.19|256.39|259.07|256.27|0
1650330470000|2022-04-19 01:07:50|258.95|256.15|259.07|256.27|259.07|256.27|258.95|256.15|0
1650330490000|2022-04-19 01:08:10|259.12|256.32|259.07|256.27|259.19|256.39|259.07|256.27|0
1650330510000|2022-04-19 01:08:30|258.94|256.14|258.7|255.9|258.94|256.14|258.7|255.9|0
1650330530000|2022-04-19 01:08:50|258.82|256.02|258.94|256.14|258.94|256.14|258.82|256.02|0
1650330540000|2022-04-19 01:09:00|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1650330550000|2022-04-19 01:09:10|258.7|255.9|258.58|255.78|258.7|255.9|258.58|255.78|0
1650330560000|2022-04-19 01:09:20|258.7|255.9|258.94|256.14|258.94|256.14|258.7|255.9|0
1650330570000|2022-04-19 01:09:30|259.07|256.27|259.19|256.39|259.19|256.39|259.07|256.27|0
1650330590000|2022-04-19 01:09:50|259.31|256.51|259.55|256.75|259.55|256.75|259.31|256.51|0
1650330610000|2022-04-19 01:10:10|259.43|256.63|259.49|256.69|259.49|256.69|259.43|256.63|0
1650330620000|2022-04-19 01:10:20|259.55|256.75|259.43|256.63|259.55|256.75|259.43|256.63|0
1650330630000|2022-04-19 01:10:30|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1650330640000|2022-04-19 01:10:40|259.67|256.87|259.67|256.87|259.67|256.87|259.55|256.75|0
1650330650000|2022-04-19 01:10:50|259.73|256.93|259.67|256.87|259.79|256.99|259.67|256.87|0
1650330670000|2022-04-19 01:11:10|259.43|256.63|259.43|256.63|259.43|256.63|259.43|256.63|0
1650330680000|2022-04-19 01:11:20|259.31|256.51|259.19|256.39|259.31|256.51|259.19|256.39|0
1650330690000|2022-04-19 01:11:30|259.24|256.44|259.24|256.44|259.24|256.44|259.24|256.44|0
1650330700000|2022-04-19 01:11:40|259.31|256.51|259.43|256.63|259.43|256.63|259.31|256.51|0
1650330710000|2022-04-19 01:11:50|259.31|256.51|259.43|256.63|259.43|256.63|259.31|256.51|0
1650330720000|2022-04-19 01:12:00|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1650330730000|2022-04-19 01:12:10|259.67|256.87|259.79|256.99|259.79|256.99|259.67|256.87|0
1650330740000|2022-04-19 01:12:20|259.85|257.05|259.79|256.99|259.85|257.05|259.79|256.99|0
1650330750000|2022-04-19 01:12:30|259.92|257.12|259.92|257.12|259.92|257.12|259.92|257.12|0
1650330770000|2022-04-19 01:12:50|260.04|257.24|260.04|257.24|260.04|257.24|259.92|257.12|0
1650330780000|2022-04-19 01:13:00|259.97|257.17|260.04|257.24|260.04|257.24|259.97|257.17|0
1650330790000|2022-04-19 01:13:10|259.92|257.12|260.04|257.24|260.04|257.24|259.92|257.12|0
1650330800000|2022-04-19 01:13:20|260.28|257.48|260.4|257.6|260.4|257.6|260.28|257.48|0
1650330810000|2022-04-19 01:13:30|260.52|257.72|260.77|257.97|260.77|257.97|260.52|257.72|0
1650330820000|2022-04-19 01:13:40|260.89|258.09|260.89|258.09|261.01|258.21|260.89|258.09|0
1650330830000|2022-04-19 01:13:50|261.01|258.21|261.01|258.21|261.01|258.21|261.01|258.21|0
1650330840000|2022-04-19 01:14:00|261.13|258.33|261.01|258.21|261.13|258.33|261.01|258.21|0
1650330850000|2022-04-19 01:14:10|260.89|258.09|261.01|258.21|261.01|258.21|260.89|258.09|0
1650330860000|2022-04-19 01:14:20|260.89|258.09|260.89|258.09|260.89|258.09|260.89|258.09|0
1650330880000|2022-04-19 01:14:40|260.95|258.15|260.89|258.09|261.01|258.21|260.89|258.09|0
1650330890000|2022-04-19 01:14:50|260.77|257.97|260.77|257.97|260.77|257.97|260.77|257.97|0
1650330900000|2022-04-19 01:15:00|260.52|257.72|260.52|257.72|260.52|257.72|260.4|257.6|0
1650330910000|2022-04-19 01:15:10|260.65|257.85|260.77|257.97|260.77|257.97|260.58|257.78|0
1650330920000|2022-04-19 01:15:20|260.65|257.85|260.77|257.97|260.77|257.97|260.65|257.85|0
1650330930000|2022-04-19 01:15:30|260.58|257.78|260.65|257.85|260.65|257.85|260.52|257.72|0
1650330950000|2022-04-19 01:15:50|260.52|257.72|260.52|257.72|260.65|257.85|260.52|257.72|0
1650330960000|2022-04-19 01:16:00|260.4|257.6|260.65|257.85|260.65|257.85|260.4|257.6|0
1650330970000|2022-04-19 01:16:10|260.4|257.6|260.52|257.72|260.52|257.72|260.4|257.6|0
1650330980000|2022-04-19 01:16:20|260.46|257.66|260.4|257.6|260.46|257.66|260.4|257.6|0
1650330990000|2022-04-19 01:16:30|260.28|257.48|260.16|257.36|260.28|257.48|260.16|257.36|0
1650331010000|2022-04-19 01:16:50|260.04|257.24|260.16|257.36|260.16|257.36|260.04|257.24|0
1650331020000|2022-04-19 01:17:00|260.04|257.24|259.91|257.11|260.04|257.24|259.91|257.11|0
1650331040000|2022-04-19 01:17:20|259.79|256.99|259.91|257.11|259.91|257.11|259.79|256.99|0
1650331050000|2022-04-19 01:17:30|260.04|257.24|259.91|257.11|260.04|257.24|259.79|256.99|0
1650331060000|2022-04-19 01:17:40|259.79|256.99|259.79|256.99|259.91|257.11|259.79|256.99|0
1650331080000|2022-04-19 01:18:00|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1650331090000|2022-04-19 01:18:10|259.73|256.93|259.79|256.99|259.79|256.99|259.67|256.87|0
1650331100000|2022-04-19 01:18:20|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1650331110000|2022-04-19 01:18:30|259.55|256.75|259.67|256.87|259.67|256.87|259.55|256.75|0
1650331120000|2022-04-19 01:18:40|259.55|256.75|259.67|256.87|259.67|256.87|259.55|256.75|0
1650331130000|2022-04-19 01:18:50|259.55|256.75|259.55|256.75|259.55|256.75|259.43|256.63|0
1650331140000|2022-04-19 01:19:00|259.48|256.68|259.61|256.81|259.61|256.81|259.43|256.63|0
1650331150000|2022-04-19 01:19:10|259.67|256.87|259.79|256.99|259.79|256.99|259.67|256.87|0
1650331160000|2022-04-19 01:19:20|259.91|257.11|259.91|257.11|259.97|257.17|259.91|257.11|0
1650331170000|2022-04-19 01:19:30|259.79|256.99|259.67|256.87|259.79|256.99|259.67|256.87|0
1650331180000|2022-04-19 01:19:40|259.79|256.99|259.73|256.93|259.79|256.99|259.73|256.93|0
1650331190000|2022-04-19 01:19:50|259.67|256.87|259.73|256.93|259.79|256.99|259.67|256.87|0
1650331200000|2022-04-19 01:20:00|259.67|256.87|259.55|256.75|259.67|256.87|259.43|256.63|0
1650331210000|2022-04-19 01:20:10|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1650331220000|2022-04-19 01:20:20|259.79|256.99|259.79|256.99|259.79|256.99|259.67|256.87|0
1650331230000|2022-04-19 01:20:30|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1650331240000|2022-04-19 01:20:40|259.79|256.99|259.91|257.11|259.91|257.11|259.79|256.99|0
1650331250000|2022-04-19 01:20:50|259.79|256.99|259.91|257.11|259.91|257.11|259.79|256.99|0
1650331260000|2022-04-19 01:21:00|260.03|257.23|259.67|256.87|260.03|257.23|259.67|256.87|0
1650331270000|2022-04-19 01:21:10|259.79|256.99|259.79|256.99|259.79|256.99|259.79|256.99|0
1650331280000|2022-04-19 01:21:20|259.91|257.11|259.79|256.99|259.91|257.11|259.79|256.99|0
1650331290000|2022-04-19 01:21:30|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1650331300000|2022-04-19 01:21:40|259.61|256.81|259.55|256.75|259.67|256.87|259.55|256.75|0
1650331310000|2022-04-19 01:21:50|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1650331320000|2022-04-19 01:22:00|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1650331330000|2022-04-19 01:22:10|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1650331350000|2022-04-19 01:22:30|259.55|256.75|259.55|256.75|259.67|256.87|259.55|256.75|0
1650331360000|2022-04-19 01:22:40|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1650331370000|2022-04-19 01:22:50|259.79|256.99|260.03|257.23|260.03|257.23|259.79|256.99|0
1650331380000|2022-04-19 01:23:00|260.15|257.35|260.4|257.6|260.4|257.6|260.15|257.35|0
1650331390000|2022-04-19 01:23:10|260.28|257.48|260.28|257.48|260.28|257.48|260.15|257.35|0
1650331400000|2022-04-19 01:23:20|260.4|257.6|260.64|257.84|260.64|257.84|260.4|257.6|0
1650331410000|2022-04-19 01:23:30|260.52|257.72|260.52|257.72|260.52|257.72|260.4|257.6|0
1650331420000|2022-04-19 01:23:40|260.4|257.6|260.28|257.48|260.4|257.6|260.28|257.48|0
1650331430000|2022-04-19 01:23:50|260.4|257.6|260.4|257.6|260.52|257.72|260.4|257.6|0
1650331440000|2022-04-19 01:24:00|260.52|257.72|260.58|257.78|260.64|257.84|260.52|257.72|0
1650331450000|2022-04-19 01:24:10|260.52|257.72|260.64|257.84|260.64|257.84|260.52|257.72|0
1650331460000|2022-04-19 01:24:20|260.52|257.72|260.52|257.72|260.52|257.72|260.52|257.72|0
1650331480000|2022-04-19 01:24:40|260.64|257.84|260.89|258.09|260.89|258.09|260.64|257.84|0
1650331490000|2022-04-19 01:24:50|261.01|258.21|261.13|258.33|261.13|258.33|261.01|258.21|0
1650331500000|2022-04-19 01:25:00|261.25|258.45|261.13|258.33|261.25|258.45|261.01|258.21|0
1650331510000|2022-04-19 01:25:10|261.25|258.45|261.13|258.33|261.25|258.45|261.13|258.33|0
1650331520000|2022-04-19 01:25:20|261.25|258.45|261.13|258.33|261.25|258.45|261.13|258.33|0
1650331530000|2022-04-19 01:25:30|261.25|258.45|261.19|258.39|261.25|258.45|261.19|258.39|0
1650331540000|2022-04-19 01:25:40|261.25|258.45|261.25|258.45|261.25|258.45|261.13|258.33|0
1650331550000|2022-04-19 01:25:50|261.31|258.51|261.25|258.45|261.31|258.51|261.13|258.33|0
1650331560000|2022-04-19 01:26:00|261.19|258.39|261.13|258.33|261.19|258.39|261.13|258.33|0
1650331570000|2022-04-19 01:26:10|261.07|258.27|261.01|258.21|261.13|258.33|261.01|258.21|0
1650331580000|2022-04-19 01:26:20|261.07|258.27|261.13|258.33|261.13|258.33|260.94|258.14|0
1650331590000|2022-04-19 01:26:30|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1650331600000|2022-04-19 01:26:40|261.19|258.39|261.25|258.45|261.25|258.45|261.19|258.39|0
1650331610000|2022-04-19 01:26:50|261.19|258.39|261.37|258.57|261.37|258.57|261.19|258.39|0
1650331620000|2022-04-19 01:27:00|261.49|258.69|261.25|258.45|261.49|258.69|261.25|258.45|0
1650331630000|2022-04-19 01:27:10|261.37|258.57|261.43|258.63|261.49|258.69|261.37|258.57|0
1650331640000|2022-04-19 01:27:20|261.37|258.57|261.49|258.69|261.49|258.69|261.37|258.57|0
1650331650000|2022-04-19 01:27:30|261.37|258.57|261.37|258.57|261.49|258.69|261.37|258.57|0
1650331660000|2022-04-19 01:27:40|261.31|258.51|261.25|258.45|261.31|258.51|261.25|258.45|0
1650331670000|2022-04-19 01:27:50|261.37|258.57|261.25|258.45|261.37|258.57|261.25|258.45|0
1650331680000|2022-04-19 01:28:00|261.31|258.51|261.25|258.45|261.31|258.51|261.25|258.45|0
1650331690000|2022-04-19 01:28:10|261.31|258.51|261.25|258.45|261.31|258.51|261.25|258.45|0
1650331720000|2022-04-19 01:28:40|261.37|258.57|261.49|258.69|261.49|258.69|261.25|258.45|0
1650331730000|2022-04-19 01:28:50|261.43|258.63|261.49|258.69|261.49|258.69|261.37|258.57|0
1650331740000|2022-04-19 01:29:00|261.37|258.57|261.49|258.69|261.49|258.69|261.37|258.57|0
1650331750000|2022-04-19 01:29:10|261.37|258.57|261.49|258.69|261.49|258.69|261.37|258.57|0
1650331760000|2022-04-19 01:29:20|261.37|258.57|261.37|258.57|261.37|258.57|261.37|258.57|0
1650331770000|2022-04-19 01:29:30|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1650331780000|2022-04-19 01:29:40|261.37|258.57|261.37|258.57|261.37|258.57|261.37|258.57|0
1650331790000|2022-04-19 01:29:50|261.43|258.63|261.49|258.69|261.49|258.69|261.43|258.63|0
1650331810000|2022-04-19 01:30:10|261.37|258.57|261.49|258.69|261.49|258.69|261.37|258.57|0
1650331820000|2022-04-19 01:30:20|261.86|259.06|261.62|258.82|261.86|259.06|261.62|258.82|0
1650331830000|2022-04-19 01:30:30|261.74|258.94|261.37|258.57|261.74|258.94|261.37|258.57|0
1650331840000|2022-04-19 01:30:40|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1650331850000|2022-04-19 01:30:50|261.37|258.57|261.37|258.57|261.49|258.69|261.37|258.57|0
1650331860000|2022-04-19 01:31:00|261.49|258.69|261.49|258.69|261.62|258.82|261.49|258.69|0
1650331890000|2022-04-19 01:31:30|261.37|258.57|261.37|258.57|261.37|258.57|261.37|258.57|0
1650331900000|2022-04-19 01:31:40|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1650331910000|2022-04-19 01:31:50|261.37|258.57|261.25|258.45|261.49|258.69|261.25|258.45|0
1650331920000|2022-04-19 01:32:00|261.37|258.57|261.98|259.18|261.98|259.18|261.37|258.57|0
1650331930000|2022-04-19 01:32:10|262.1|259.3|261.98|259.18|262.1|259.3|261.98|259.18|0
1650331940000|2022-04-19 01:32:20|261.86|259.06|261.86|259.06|261.86|259.06|261.74|258.94|0
1650331950000|2022-04-19 01:32:30|261.74|258.94|261.86|259.06|261.86|259.06|261.61|258.81|0
1650331960000|2022-04-19 01:32:40|261.74|258.94|261.98|259.18|261.98|259.18|261.74|258.94|0
1650331970000|2022-04-19 01:32:50|262.04|259.24|261.98|259.18|262.04|259.24|261.98|259.18|0
1650331980000|2022-04-19 01:33:00|261.86|259.06|262.1|259.3|262.1|259.3|261.86|259.06|0
1650332000000|2022-04-19 01:33:20|262.16|259.36|262.1|259.3|262.16|259.36|261.98|259.18|0
1650332010000|2022-04-19 01:33:30|261.98|259.18|262.04|259.24|262.04|259.24|261.98|259.18|0
1650332020000|2022-04-19 01:33:40|262.1|259.3|261.98|259.18|262.1|259.3|261.98|259.18|0
1650332030000|2022-04-19 01:33:50|262.04|259.24|261.86|259.06|262.04|259.24|261.86|259.06|0
1650332040000|2022-04-19 01:34:00|261.98|259.18|261.86|259.06|261.98|259.18|261.86|259.06|0
1650332050000|2022-04-19 01:34:10|261.79|258.99|261.86|259.06|261.86|259.06|261.79|258.99|0
1650332060000|2022-04-19 01:34:20|261.79|258.99|261.74|258.94|261.79|258.99|261.74|258.94|0
1650332070000|2022-04-19 01:34:30|261.79|258.99|261.86|259.06|261.86|259.06|261.74|258.94|0
1650332080000|2022-04-19 01:34:40|261.74|258.94|261.86|259.06|261.86|259.06|261.74|258.94|0
1650332090000|2022-04-19 01:34:50|261.98|259.18|261.74|258.94|261.98|259.18|261.74|258.94|0
1650332100000|2022-04-19 01:35:00|261.86|259.06|261.79|258.99|261.86|259.06|261.74|258.94|0
1650332110000|2022-04-19 01:35:10|261.74|258.94|261.61|258.81|261.74|258.94|261.61|258.81|0
1650332120000|2022-04-19 01:35:20|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1650332130000|2022-04-19 01:35:30|261.61|258.81|261.86|259.06|261.86|259.06|261.61|258.81|0
1650332140000|2022-04-19 01:35:40|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1650332150000|2022-04-19 01:35:50|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1650332160000|2022-04-19 01:36:00|261.79|258.99|262.1|259.3|262.1|259.3|261.79|258.99|0
1650332170000|2022-04-19 01:36:10|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1650332180000|2022-04-19 01:36:20|262.1|259.3|261.98|259.18|262.1|259.3|261.98|259.18|0
1650332190000|2022-04-19 01:36:30|261.86|259.06|261.98|259.18|261.98|259.18|261.86|259.06|0
1650332200000|2022-04-19 01:36:40|261.86|259.06|261.98|259.18|261.98|259.18|261.86|259.06|0
1650332210000|2022-04-19 01:36:50|261.92|259.12|261.98|259.18|261.98|259.18|261.92|259.12|0
1650332220000|2022-04-19 01:37:00|262.1|259.3|262.22|259.42|262.22|259.42|261.98|259.18|0
1650332230000|2022-04-19 01:37:10|262.1|259.3|261.92|259.12|262.1|259.3|261.92|259.12|0
1650332240000|2022-04-19 01:37:20|261.98|259.18|262.04|259.24|262.04|259.24|261.98|259.18|0
1650332250000|2022-04-19 01:37:30|262.1|259.3|261.98|259.18|262.1|259.3|261.98|259.18|0
1650332280000|2022-04-19 01:38:00|261.86|259.06|261.98|259.18|261.98|259.18|261.86|259.06|0
1650332290000|2022-04-19 01:38:10|262.1|259.3|261.98|259.18|262.1|259.3|261.98|259.18|0
1650332300000|2022-04-19 01:38:20|261.91|259.11|261.86|259.06|261.91|259.11|261.86|259.06|0
1650332310000|2022-04-19 01:38:30|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1650332330000|2022-04-19 01:38:50|261.61|258.81|261.73|258.93|261.73|258.93|261.61|258.81|0
1650332340000|2022-04-19 01:39:00|261.61|258.81|261.73|258.93|261.73|258.93|261.61|258.81|0
1650332350000|2022-04-19 01:39:10|261.67|258.87|261.67|258.87|261.73|258.93|261.61|258.81|0
1650332360000|2022-04-19 01:39:20|261.73|258.93|261.86|259.06|261.86|259.06|261.73|258.93|0
1650332370000|2022-04-19 01:39:30|261.79|258.99|261.86|259.06|261.86|259.06|261.79|258.99|0
1650332380000|2022-04-19 01:39:40|261.98|259.18|262.22|259.42|262.22|259.42|261.98|259.18|0
1650332390000|2022-04-19 01:39:50|262.16|259.36|262.16|259.36|262.16|259.36|262.1|259.3|0
1650332400000|2022-04-19 01:40:00|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1650332410000|2022-04-19 01:40:10|261.86|259.06|261.67|258.87|261.86|259.06|261.67|258.87|0
1650332420000|2022-04-19 01:40:20|261.73|258.93|261.98|259.18|261.98|259.18|261.73|258.93|0
1650332430000|2022-04-19 01:40:30|262.04|259.24|261.98|259.18|262.04|259.24|261.98|259.18|0
1650332440000|2022-04-19 01:40:40|262.1|259.3|262.1|259.3|262.1|259.3|262.04|259.24|0
1650332450000|2022-04-19 01:40:50|262.04|259.24|262.1|259.3|262.1|259.3|261.98|259.18|0
1650332460000|2022-04-19 01:41:00|262.16|259.36|261.98|259.18|262.22|259.42|261.98|259.18|0
1650332470000|2022-04-19 01:41:10|262.04|259.24|262.1|259.3|262.1|259.3|262.04|259.24|0
1650332480000|2022-04-19 01:41:20|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1650332490000|2022-04-19 01:41:30|262.1|259.3|262.04|259.24|262.1|259.3|262.04|259.24|0
1650332500000|2022-04-19 01:41:40|261.98|259.18|261.91|259.11|261.98|259.18|261.91|259.11|0
1650332510000|2022-04-19 01:41:50|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1650332530000|2022-04-19 01:42:10|261.85|259.05|261.73|258.93|261.85|259.05|261.73|258.93|0
1650332540000|2022-04-19 01:42:20|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1650332550000|2022-04-19 01:42:30|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1650332560000|2022-04-19 01:42:40|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1650332570000|2022-04-19 01:42:50|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1650332580000|2022-04-19 01:43:00|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1650332590000|2022-04-19 01:43:10|261.49|258.69|261.37|258.57|261.49|258.69|261.37|258.57|0
1650332600000|2022-04-19 01:43:20|261.42|258.62|261.49|258.69|261.49|258.69|261.42|258.62|0
1650332610000|2022-04-19 01:43:30|261.37|258.57|261.3|258.5|261.37|258.57|261.18|258.38|0
1650332620000|2022-04-19 01:43:40|261.24|258.44|261.12|258.32|261.24|258.44|261|258.2|0
1650332630000|2022-04-19 01:43:50|261|258.2|261|258.2|261|258.2|260.94|258.14|0
1650332640000|2022-04-19 01:44:00|260.94|258.14|260.88|258.08|260.94|258.14|260.88|258.08|0
1650332650000|2022-04-19 01:44:10|261|258.2|261.12|258.32|261.12|258.32|261|258.2|0
1650332660000|2022-04-19 01:44:20|261|258.2|261.12|258.32|261.12|258.32|260.88|258.08|0
1650332670000|2022-04-19 01:44:30|261.06|258.26|261|258.2|261.12|258.32|261|258.2|0
1650332680000|2022-04-19 01:44:40|260.88|258.08|261|258.2|261|258.2|260.88|258.08|0
1650332690000|2022-04-19 01:44:50|260.94|258.14|261.12|258.32|261.12|258.32|260.94|258.14|0
1650332700000|2022-04-19 01:45:00|261.06|258.26|261|258.2|261.06|258.26|261|258.2|0
1650332710000|2022-04-19 01:45:10|260.94|258.14|260.75|257.95|260.94|258.14|260.75|257.95|0
1650332720000|2022-04-19 01:45:20|260.88|258.08|260.88|258.08|261|258.2|260.88|258.08|0
1650332730000|2022-04-19 01:45:30|260.75|257.95|260.75|257.95|260.88|258.08|260.75|257.95|0
1650332740000|2022-04-19 01:45:40|260.63|257.83|260.63|257.83|260.88|258.08|260.63|257.83|0
1650332750000|2022-04-19 01:45:50|260.51|257.71|260.51|257.71|260.51|257.71|260.51|257.71|0
1650332760000|2022-04-19 01:46:00|260.63|257.83|260.75|257.95|260.75|257.95|260.63|257.83|0
1650332770000|2022-04-19 01:46:10|260.63|257.83|260.63|257.83|260.63|257.83|260.63|257.83|0
1650332780000|2022-04-19 01:46:20|260.75|257.95|260.63|257.83|260.75|257.95|260.63|257.83|0
1650332790000|2022-04-19 01:46:30|260.75|257.95|260.81|258.01|260.88|258.08|260.75|257.95|0
1650332800000|2022-04-19 01:46:40|260.75|257.95|260.88|258.08|260.88|258.08|260.75|257.95|0
1650332810000|2022-04-19 01:46:50|260.75|257.95|260.75|257.95|260.75|257.95|260.69|257.89|0
1650332820000|2022-04-19 01:47:00|260.63|257.83|260.69|257.89|260.75|257.95|260.63|257.83|0
1650332830000|2022-04-19 01:47:10|260.75|257.95|260.75|257.95|260.75|257.95|260.63|257.83|0
1650332840000|2022-04-19 01:47:20|260.88|258.08|260.88|258.08|260.88|258.08|260.88|258.08|0
1650332850000|2022-04-19 01:47:30|261|258.2|261.3|258.5|261.36|258.56|261|258.2|0
1650332860000|2022-04-19 01:47:40|261.36|258.56|261.73|258.93|261.73|258.93|261.36|258.56|0
1650332870000|2022-04-19 01:47:50|261.61|258.81|261.61|258.81|261.73|258.93|261.61|258.81|0
1650332900000|2022-04-19 01:48:20|261.67|258.87|261.73|258.93|261.73|258.93|261.61|258.81|0
1650332920000|2022-04-19 01:48:40|261.79|258.99|261.97|259.17|261.97|259.17|261.79|258.99|0
1650332950000|2022-04-19 01:49:10|261.85|259.05|261.97|259.17|261.97|259.17|261.85|259.05|0
1650332960000|2022-04-19 01:49:20|262.1|259.3|262.22|259.42|262.22|259.42|262.1|259.3|0
1650332970000|2022-04-19 01:49:30|262.34|259.54|262.59|259.79|262.59|259.79|262.34|259.54|0
1650332980000|2022-04-19 01:49:40|262.46|259.66|262.46|259.66|262.46|259.66|262.34|259.54|0
1650332990000|2022-04-19 01:49:50|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1650333010000|2022-04-19 01:50:10|262.22|259.42|261.97|259.17|262.22|259.42|261.97|259.17|0
1650333020000|2022-04-19 01:50:20|261.85|259.05|261.73|258.93|261.85|259.05|261.73|258.93|0
1650333030000|2022-04-19 01:50:30|261.79|258.99|261.85|259.05|261.85|259.05|261.73|258.93|0
1650333040000|2022-04-19 01:50:40|261.97|259.17|261.97|259.17|261.97|259.17|261.91|259.11|0
1650333050000|2022-04-19 01:50:50|261.91|259.11|261.85|259.05|261.91|259.11|261.79|258.99|0
1650333060000|2022-04-19 01:51:00|261.79|258.99|261.73|258.93|261.79|258.99|261.73|258.93|0
1650333070000|2022-04-19 01:51:10|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1650333080000|2022-04-19 01:51:20|261.48|258.68|261.61|258.81|261.61|258.81|261.48|258.68|0
1650333090000|2022-04-19 01:51:30|261.73|258.93|261.61|258.81|261.73|258.93|261.61|258.81|0
1650333100000|2022-04-19 01:51:40|261.73|258.93|261.61|258.81|261.73|258.93|261.61|258.81|0
1650333120000|2022-04-19 01:52:00|261.48|258.68|261.48|258.68|261.61|258.81|261.48|258.68|0
1650333130000|2022-04-19 01:52:10|261.61|258.81|261.36|258.56|261.61|258.81|261.36|258.56|0
1650333140000|2022-04-19 01:52:20|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1650333160000|2022-04-19 01:52:40|261.36|258.56|261.24|258.44|261.36|258.56|261.24|258.44|0
1650333170000|2022-04-19 01:52:50|261.36|258.56|261.24|258.44|261.36|258.56|261.24|258.44|0
1650333180000|2022-04-19 01:53:00|261.36|258.56|261.24|258.44|261.36|258.56|261.24|258.44|0
1650333190000|2022-04-19 01:53:10|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1650333200000|2022-04-19 01:53:20|261.24|258.44|261.24|258.44|261.36|258.56|261.24|258.44|0
1650333220000|2022-04-19 01:53:40|261.36|258.56|261.24|258.44|261.36|258.56|261.24|258.44|0
1650333230000|2022-04-19 01:53:50|261.48|258.68|261.18|258.38|261.48|258.68|261.18|258.38|0
1650333240000|2022-04-19 01:54:00|261.48|258.68|261.42|258.62|261.48|258.68|261.36|258.56|0
1650333250000|2022-04-19 01:54:10|261.36|258.56|261.3|258.5|261.36|258.56|261.24|258.44|0
1650333260000|2022-04-19 01:54:20|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1650333270000|2022-04-19 01:54:30|261.24|258.44|261.36|258.56|261.36|258.56|261.24|258.44|0
1650333280000|2022-04-19 01:54:40|261.48|258.68|261.73|258.93|261.73|258.93|261.48|258.68|0
1650333290000|2022-04-19 01:54:50|261.85|259.05|261.85|259.05|261.85|259.05|261.79|258.99|0
1650333300000|2022-04-19 01:55:00|261.73|258.93|261.79|258.99|261.79|258.99|261.73|258.93|0
1650333310000|2022-04-19 01:55:10|261.73|258.93|262.09|259.29|262.09|259.29|261.73|258.93|0
1650333320000|2022-04-19 01:55:20|262.15|259.35|262.09|259.29|262.15|259.35|262.09|259.29|0
1650333330000|2022-04-19 01:55:30|261.85|259.05|261.79|258.99|261.85|259.05|261.73|258.93|0
1650333340000|2022-04-19 01:55:40|261.85|259.05|261.6|258.8|261.85|259.05|261.6|258.8|0
1650333350000|2022-04-19 01:55:50|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1650333360000|2022-04-19 01:56:00|261.17|258.37|261.12|258.32|261.24|258.44|261.12|258.32|0
1650333370000|2022-04-19 01:56:10|260.99|258.19|261.12|258.32|261.12|258.32|260.99|258.19|0
1650333380000|2022-04-19 01:56:20|260.99|258.19|260.99|258.19|260.99|258.19|260.99|258.19|0
1650333390000|2022-04-19 01:56:30|261.12|258.32|261.36|258.56|261.36|258.56|261.12|258.32|0
1650333400000|2022-04-19 01:56:40|261.3|258.5|261.24|258.44|261.3|258.5|261.24|258.44|0
1650333410000|2022-04-19 01:56:50|261.17|258.37|261.17|258.37|261.17|258.37|261.17|258.37|0
1650333420000|2022-04-19 01:57:00|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1650333430000|2022-04-19 01:57:10|261.36|258.56|261.3|258.5|261.36|258.56|261.3|258.5|0
1650333440000|2022-04-19 01:57:20|261.24|258.44|261.36|258.56|261.36|258.56|261.24|258.44|0
1650333460000|2022-04-19 01:57:40|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1650333500000|2022-04-19 01:58:20|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1650333510000|2022-04-19 01:58:30|261.48|258.68|261.48|258.68|261.48|258.68|261.48|258.68|0
1650333520000|2022-04-19 01:58:40|261.42|258.62|261.36|258.56|261.42|258.62|261.36|258.56|0
1650333530000|2022-04-19 01:58:50|261.48|258.68|261.36|258.56|261.48|258.68|261.36|258.56|0
1650333540000|2022-04-19 01:59:00|261.17|258.37|261.24|258.44|261.36|258.56|261.17|258.37|0
1650333550000|2022-04-19 01:59:10|261.11|258.31|261.11|258.31|261.11|258.31|261.11|258.31|0
1650333560000|2022-04-19 01:59:20|260.99|258.19|261.11|258.31|261.11|258.31|260.99|258.19|0
1650333570000|2022-04-19 01:59:30|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1650333580000|2022-04-19 01:59:40|261.17|258.37|261.24|258.44|261.24|258.44|261.11|258.31|0
1650333590000|2022-04-19 01:59:50|261.17|258.37|261.17|258.37|261.17|258.37|261.17|258.37|0
1650333600000|2022-04-19 02:00:00|261.11|258.31|261.11|258.31|261.11|258.31|261.11|258.31|0
1650333610000|2022-04-19 02:00:10|260.99|258.19|261.11|258.31|261.11|258.31|260.99|258.19|0
1650333620000|2022-04-19 02:00:20|260.99|258.19|260.99|258.19|260.99|258.19|260.99|258.19|0
1650333630000|2022-04-19 02:00:30|261.11|258.31|260.99|258.19|261.11|258.31|260.99|258.19|0
1650333640000|2022-04-19 02:00:40|261.11|258.31|261.11|258.31|261.11|258.31|261.11|258.31|0
1650333650000|2022-04-19 02:00:50|260.99|258.19|260.75|257.95|260.99|258.19|260.75|257.95|0
1650333660000|2022-04-19 02:01:00|260.68|257.88|260.75|257.95|260.75|257.95|260.68|257.88|0
1650333670000|2022-04-19 02:01:10|260.63|257.83|260.75|257.95|260.75|257.95|260.63|257.83|0
1650333680000|2022-04-19 02:01:20|260.81|258.01|260.87|258.07|260.87|258.07|260.81|258.01|0
1650333690000|2022-04-19 02:01:30|260.75|257.95|260.87|258.07|260.87|258.07|260.75|257.95|0
1650333700000|2022-04-19 02:01:40|260.99|258.19|260.87|258.07|260.99|258.19|260.87|258.07|0
1650333710000|2022-04-19 02:01:50|260.93|258.13|260.93|258.13|260.93|258.13|260.87|258.07|0
1650333720000|2022-04-19 02:02:00|260.99|258.19|260.99|258.19|260.99|258.19|260.93|258.13|0
1650333730000|2022-04-19 02:02:10|260.87|258.07|260.87|258.07|260.87|258.07|260.87|258.07|0
1650333740000|2022-04-19 02:02:20|260.99|258.19|260.87|258.07|260.99|258.19|260.87|258.07|0
1650333750000|2022-04-19 02:02:30|260.75|257.95|260.87|258.07|260.87|258.07|260.75|257.95|0
1650333760000|2022-04-19 02:02:40|260.99|258.19|261.11|258.31|261.11|258.31|260.99|258.19|0
1650333780000|2022-04-19 02:03:00|261.36|258.56|261.11|258.31|261.36|258.56|261.11|258.31|0
1650333790000|2022-04-19 02:03:10|261.23|258.43|261.11|258.31|261.23|258.43|261.11|258.31|0
1650333800000|2022-04-19 02:03:20|261.23|258.43|261.29|258.49|261.29|258.49|261.23|258.43|0
1650333810000|2022-04-19 02:03:30|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1650333820000|2022-04-19 02:03:40|261.23|258.43|261.23|258.43|261.36|258.56|261.23|258.43|0
1650333830000|2022-04-19 02:03:50|261.29|258.49|261.29|258.49|261.29|258.49|261.23|258.43|0
1650333840000|2022-04-19 02:04:00|261.23|258.43|261.23|258.43|261.23|258.43|261.23|258.43|0
1650333850000|2022-04-19 02:04:10|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1650333860000|2022-04-19 02:04:20|261.29|258.49|261.29|258.49|261.36|258.56|261.29|258.49|0
1650333870000|2022-04-19 02:04:30|261.23|258.43|261.36|258.56|261.36|258.56|261.23|258.43|0
1650333880000|2022-04-19 02:04:40|261.23|258.43|261.23|258.43|261.23|258.43|261.23|258.43|0
1650333890000|2022-04-19 02:04:50|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1650333900000|2022-04-19 02:05:00|261.29|258.49|261.05|258.25|261.29|258.49|261.05|258.25|0
1650333910000|2022-04-19 02:05:10|260.99|258.19|260.75|257.95|260.99|258.19|260.75|257.95|0
1650333920000|2022-04-19 02:05:20|260.87|258.07|260.87|258.07|260.87|258.07|260.75|257.95|0
1650333930000|2022-04-19 02:05:30|260.99|258.19|260.99|258.19|260.99|258.19|260.87|258.07|0
1650333950000|2022-04-19 02:05:50|260.87|258.07|260.99|258.19|260.99|258.19|260.87|258.07|0
1650333960000|2022-04-19 02:06:00|260.87|258.07|260.87|258.07|260.87|258.07|260.87|258.07|0
1650333990000|2022-04-19 02:06:30|260.75|257.95|260.75|257.95|260.75|257.95|260.75|257.95|0
1650334010000|2022-04-19 02:06:50|260.62|257.82|260.75|257.95|260.75|257.95|260.62|257.82|0
1650334020000|2022-04-19 02:07:00|260.87|258.07|260.87|258.07|260.87|258.07|260.75|257.95|0
1650334030000|2022-04-19 02:07:10|260.75|257.95|260.75|257.95|260.75|257.95|260.75|257.95|0
1650334040000|2022-04-19 02:07:20|260.74|257.94|260.74|257.94|260.74|257.94|260.74|257.94|0
1650334050000|2022-04-19 02:07:30|260.62|257.82|260.62|257.82|260.62|257.82|260.62|257.82|0
1650334060000|2022-04-19 02:07:40|260.74|257.94|260.87|258.07|260.87|258.07|260.74|257.94|0
1650334080000|2022-04-19 02:08:00|260.99|258.19|260.87|258.07|260.99|258.19|260.87|258.07|0
1650334110000|2022-04-19 02:08:30|260.74|257.94|260.74|257.94|260.74|257.94|260.74|257.94|0
1650334120000|2022-04-19 02:08:40|260.62|257.82|260.74|257.94|260.74|257.94|260.62|257.82|0
1650334130000|2022-04-19 02:08:50|260.62|257.82|260.74|257.94|260.74|257.94|260.62|257.82|0
1650334140000|2022-04-19 02:09:00|260.62|257.82|260.5|257.7|260.62|257.82|260.5|257.7|0
1650334150000|2022-04-19 02:09:10|260.62|257.82|260.62|257.82|260.62|257.82|260.62|257.82|0
1650334160000|2022-04-19 02:09:20|260.5|257.7|260.5|257.7|260.5|257.7|260.5|257.7|0
1650334170000|2022-04-19 02:09:30|260.62|257.82|260.62|257.82|260.62|257.82|260.62|257.82|0
1650334180000|2022-04-19 02:09:40|260.5|257.7|260.5|257.7|260.5|257.7|260.5|257.7|0
1650334190000|2022-04-19 02:09:50|260.56|257.76|260.62|257.82|260.62|257.82|260.56|257.76|0
1650334200000|2022-04-19 02:10:00|260.5|257.7|260.26|257.46|260.5|257.7|260.13|257.33|0
1650334210000|2022-04-19 02:10:10|260.38|257.58|260.38|257.58|260.38|257.58|260.26|257.46|0
1650334220000|2022-04-19 02:10:20|260.5|257.7|260.62|257.82|260.62|257.82|260.5|257.7|0
1650334230000|2022-04-19 02:10:30|260.5|257.7|260.44|257.64|260.5|257.7|260.44|257.64|0
1650334240000|2022-04-19 02:10:40|260.5|257.7|260.74|257.94|260.74|257.94|260.5|257.7|0
1650334260000|2022-04-19 02:11:00|260.68|257.88|260.5|257.7|260.68|257.88|260.5|257.7|0
1650334270000|2022-04-19 02:11:10|260.56|257.76|260.38|257.58|260.56|257.76|260.38|257.58|0
1650334280000|2022-04-19 02:11:20|260.62|257.82|260.62|257.82|260.62|257.82|260.5|257.7|0
1650334290000|2022-04-19 02:11:30|260.56|257.76|260.5|257.7|260.56|257.76|260.5|257.7|0
1650334300000|2022-04-19 02:11:40|260.62|257.82|260.38|257.58|260.62|257.82|260.38|257.58|0
1650334310000|2022-04-19 02:11:50|260.26|257.46|260.13|257.33|260.26|257.46|260.13|257.33|0
1650334320000|2022-04-19 02:12:00|259.77|256.97|259.65|256.85|259.77|256.97|259.58|256.78|0
1650334330000|2022-04-19 02:12:10|259.58|256.78|259.65|256.85|259.65|256.85|259.58|256.78|0
1650334340000|2022-04-19 02:12:20|259.53|256.73|259.77|256.97|259.77|256.97|259.53|256.73|0
1650334350000|2022-04-19 02:12:30|259.65|256.85|259.77|256.97|259.77|256.97|259.65|256.85|0
1650334360000|2022-04-19 02:12:40|259.65|256.85|259.77|256.97|259.77|256.97|259.65|256.85|0
1650334370000|2022-04-19 02:12:50|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1650334380000|2022-04-19 02:13:00|259.46|256.66|259.52|256.72|259.52|256.72|259.46|256.66|0
1650334390000|2022-04-19 02:13:10|259.65|256.85|259.58|256.78|259.65|256.85|259.58|256.78|0
1650334400000|2022-04-19 02:13:20|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1650334410000|2022-04-19 02:13:30|259.52|256.72|259.65|256.85|259.65|256.85|259.52|256.72|0
1650334420000|2022-04-19 02:13:40|259.52|256.72|259.52|256.72|259.65|256.85|259.52|256.72|0
1650334430000|2022-04-19 02:13:50|259.4|256.6|259.4|256.6|259.52|256.72|259.4|256.6|0
1650334440000|2022-04-19 02:14:00|259.52|256.72|259.4|256.6|259.52|256.72|259.4|256.6|0
1650334450000|2022-04-19 02:14:10|259.52|256.72|259.77|256.97|259.77|256.97|259.52|256.72|0
1650334460000|2022-04-19 02:14:20|259.89|257.09|259.89|257.09|259.89|257.09|259.77|256.97|0
1650334470000|2022-04-19 02:14:30|259.77|256.97|259.77|256.97|259.77|256.97|259.7|256.9|0
1650334480000|2022-04-19 02:14:40|259.7|256.9|259.65|256.85|259.77|256.97|259.65|256.85|0
1650334490000|2022-04-19 02:14:50|259.77|256.97|259.65|256.85|259.77|256.97|259.65|256.85|0
1650334500000|2022-04-19 02:15:00|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1650334510000|2022-04-19 02:15:10|259.7|256.9|259.65|256.85|259.7|256.9|259.65|256.85|0
1650334520000|2022-04-19 02:15:20|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1650334530000|2022-04-19 02:15:30|259.89|257.09|259.83|257.03|259.89|257.09|259.83|257.03|0
1650334540000|2022-04-19 02:15:40|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1650334560000|2022-04-19 02:16:00|259.83|257.03|259.77|256.97|259.83|257.03|259.77|256.97|0
1650334570000|2022-04-19 02:16:10|259.83|257.03|259.77|256.97|259.83|257.03|259.77|256.97|0
1650334580000|2022-04-19 02:16:20|259.83|257.03|259.77|256.97|259.83|257.03|259.77|256.97|0
1650334590000|2022-04-19 02:16:30|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1650334610000|2022-04-19 02:16:50|259.77|256.97|259.77|256.97|259.82|257.02|259.77|256.97|0
1650334620000|2022-04-19 02:17:00|259.82|257.02|259.77|256.97|259.82|257.02|259.64|256.84|0
1650334630000|2022-04-19 02:17:10|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1650334650000|2022-04-19 02:17:30|259.95|257.15|260.01|257.21|260.01|257.21|259.89|257.09|0
1650334660000|2022-04-19 02:17:40|260.13|257.33|260.13|257.33|260.25|257.45|260.13|257.33|0
1650334680000|2022-04-19 02:18:00|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1650334690000|2022-04-19 02:18:10|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1650334700000|2022-04-19 02:18:20|260.13|257.33|260.13|257.33|260.13|257.33|260.13|257.33|0
1650334710000|2022-04-19 02:18:30|260.25|257.45|260.13|257.33|260.25|257.45|260.13|257.33|0
1650334720000|2022-04-19 02:18:40|260.19|257.39|260.25|257.45|260.25|257.45|260.19|257.39|0
1650334730000|2022-04-19 02:18:50|260.13|257.33|260.25|257.45|260.37|257.57|260.13|257.33|0
1650334740000|2022-04-19 02:19:00|260.13|257.33|260.13|257.33|260.13|257.33|260.13|257.33|0
1650334750000|2022-04-19 02:19:10|260.07|257.27|260.13|257.33|260.13|257.33|260.07|257.27|0
1650334760000|2022-04-19 02:19:20|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1650334770000|2022-04-19 02:19:30|260.5|257.7|260.5|257.7|260.62|257.82|260.37|257.57|0
1650334790000|2022-04-19 02:19:50|260.62|257.82|260.55|257.75|260.62|257.82|260.55|257.75|0
1650334800000|2022-04-19 02:20:00|260.5|257.7|260.37|257.57|260.5|257.7|260.37|257.57|0
1650334810000|2022-04-19 02:20:10|260.31|257.51|260.25|257.45|260.31|257.51|260.25|257.45|0
1650334820000|2022-04-19 02:20:20|260.37|257.57|260.37|257.57|260.37|257.57|260.37|257.57|0
1650334830000|2022-04-19 02:20:30|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1650334840000|2022-04-19 02:20:40|260.31|257.51|260.25|257.45|260.31|257.51|260.25|257.45|0
1650334850000|2022-04-19 02:20:50|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1650334860000|2022-04-19 02:21:00|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1650334880000|2022-04-19 02:21:20|260.13|257.33|260.25|257.45|260.25|257.45|260.13|257.33|0
1650334900000|2022-04-19 02:21:40|260.13|257.33|260.13|257.33|260.13|257.33|260.13|257.33|0
1650334910000|2022-04-19 02:21:50|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1650334920000|2022-04-19 02:22:00|260.13|257.33|260.13|257.33|260.13|257.33|260.01|257.21|0
1650334930000|2022-04-19 02:22:10|260.25|257.45|260.13|257.33|260.25|257.45|260.13|257.33|0
1650334950000|2022-04-19 02:22:30|260.01|257.21|260.13|257.33|260.13|257.33|260.01|257.21|0
1650334960000|2022-04-19 02:22:40|260.25|257.45|260.13|257.33|260.25|257.45|260.13|257.33|0
1650334970000|2022-04-19 02:22:50|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1650335010000|2022-04-19 02:23:30|260.13|257.33|260.13|257.33|260.13|257.33|260.13|257.33|0
1650335020000|2022-04-19 02:23:40|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1650335040000|2022-04-19 02:24:00|260.07|257.27|260.07|257.27|260.07|257.27|260.07|257.27|0
1650335050000|2022-04-19 02:24:10|260.25|257.45|260.13|257.33|260.25|257.45|260.13|257.33|0
1650335080000|2022-04-19 02:24:40|260.25|257.45|260.13|257.33|260.25|257.45|260.13|257.33|0
1650335090000|2022-04-19 02:24:50|260.19|257.39|260.25|257.45|260.25|257.45|260.19|257.39|0
1650335100000|2022-04-19 02:25:00|260.19|257.39|260.25|257.45|260.25|257.45|260.19|257.39|0
1650335110000|2022-04-19 02:25:10|260.19|257.39|260.25|257.45|260.25|257.45|260.19|257.39|0
1650335120000|2022-04-19 02:25:20|260.19|257.39|260.37|257.57|260.37|257.57|260.19|257.39|0
1650335130000|2022-04-19 02:25:30|260.31|257.51|260.25|257.45|260.31|257.51|260.25|257.45|0
1650335140000|2022-04-19 02:25:40|260.37|257.57|260.25|257.45|260.37|257.57|260.25|257.45|0
1650335150000|2022-04-19 02:25:50|260.37|257.57|260.25|257.45|260.37|257.57|260.25|257.45|0
1650335160000|2022-04-19 02:26:00|260.13|257.33|260.13|257.33|260.13|257.33|260.13|257.33|0
1650335180000|2022-04-19 02:26:20|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1650335200000|2022-04-19 02:26:40|259.88|257.08|259.88|257.08|259.88|257.08|259.88|257.08|0
1650335230000|2022-04-19 02:27:10|259.76|256.96|259.64|256.84|259.76|256.96|259.64|256.84|0
1650335240000|2022-04-19 02:27:20|259.76|256.96|259.88|257.08|259.88|257.08|259.76|256.96|0
1650335250000|2022-04-19 02:27:30|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650335260000|2022-04-19 02:27:40|259.82|257.02|259.76|256.96|259.82|257.02|259.76|256.96|0
1650335270000|2022-04-19 02:27:50|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650335290000|2022-04-19 02:28:10|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1650335320000|2022-04-19 02:28:40|259.4|256.6|259.64|256.84|259.64|256.84|259.4|256.6|0
1650335330000|2022-04-19 02:28:50|259.58|256.78|259.64|256.84|259.64|256.84|259.58|256.78|0
1650335340000|2022-04-19 02:29:00|259.76|256.96|259.58|256.78|259.76|256.96|259.58|256.78|0
1650335350000|2022-04-19 02:29:10|259.64|256.84|259.4|256.6|259.64|256.84|259.4|256.6|0
1650335370000|2022-04-19 02:29:30|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1650335380000|2022-04-19 02:29:40|259.64|256.84|259.52|256.72|259.64|256.84|259.52|256.72|0
1650335390000|2022-04-19 02:29:50|259.45|256.65|259.45|256.65|259.45|256.65|259.45|256.65|0
1650335400000|2022-04-19 02:30:00|259.4|256.6|259.27|256.47|259.4|256.6|259.27|256.47|0
1650335410000|2022-04-19 02:30:10|259.4|256.6|259.4|256.6|259.4|256.6|259.4|256.6|0
1650335420000|2022-04-19 02:30:20|259.27|256.47|259.4|256.6|259.4|256.6|259.27|256.47|0
1650335430000|2022-04-19 02:30:30|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1650335440000|2022-04-19 02:30:40|259.64|256.84|259.52|256.72|259.64|256.84|259.52|256.72|0
1650335450000|2022-04-19 02:30:50|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650335460000|2022-04-19 02:31:00|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1650335470000|2022-04-19 02:31:10|259.64|256.84|259.52|256.72|259.64|256.84|259.52|256.72|0
1650335480000|2022-04-19 02:31:20|259.64|256.84|259.52|256.72|259.64|256.84|259.52|256.72|0
1650335490000|2022-04-19 02:31:30|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650335540000|2022-04-19 02:32:20|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650335550000|2022-04-19 02:32:30|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650335570000|2022-04-19 02:32:50|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1650335580000|2022-04-19 02:33:00|259.76|256.96|259.64|256.84|259.76|256.96|259.52|256.72|0
1650335600000|2022-04-19 02:33:20|259.57|256.77|259.64|256.84|259.64|256.84|259.57|256.77|0
1650335620000|2022-04-19 02:33:40|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1650335630000|2022-04-19 02:33:50|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650335640000|2022-04-19 02:34:00|259.52|256.72|259.64|256.84|259.64|256.84|259.52|256.72|0
1650335660000|2022-04-19 02:34:20|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1650335670000|2022-04-19 02:34:30|259.64|256.84|259.76|256.96|259.76|256.96|259.64|256.84|0
1650335700000|2022-04-19 02:35:00|259.64|256.84|259.76|256.96|259.76|256.96|259.64|256.84|0
1650335710000|2022-04-19 02:35:10|259.82|257.02|259.88|257.08|260|257.2|259.82|257.02|0
1650335720000|2022-04-19 02:35:20|259.82|257.02|259.76|256.96|259.82|257.02|259.76|256.96|0
1650335730000|2022-04-19 02:35:30|259.82|257.02|259.88|257.08|259.88|257.08|259.82|257.02|0
1650335740000|2022-04-19 02:35:40|259.94|257.14|259.94|257.14|259.94|257.14|259.94|257.14|0
1650335750000|2022-04-19 02:35:50|259.88|257.08|259.88|257.08|259.94|257.14|259.88|257.08|0
1650335760000|2022-04-19 02:36:00|260|257.2|260|257.2|260|257.2|260|257.2|0
1650335770000|2022-04-19 02:36:10|260.12|257.32|260.25|257.45|260.25|257.45|260.12|257.32|0
1650335780000|2022-04-19 02:36:20|260.12|257.32|260.12|257.32|260.12|257.32|260.12|257.32|0
1650335810000|2022-04-19 02:36:50|260|257.2|260|257.2|260|257.2|259.88|257.08|0
1650335840000|2022-04-19 02:37:20|260.12|257.32|260.12|257.32|260.12|257.32|260.12|257.32|0
1650335850000|2022-04-19 02:37:30|260.18|257.38|260.24|257.44|260.24|257.44|260.18|257.38|0
1650335860000|2022-04-19 02:37:40|260.12|257.32|260.24|257.44|260.24|257.44|260.12|257.32|0
1650335870000|2022-04-19 02:37:50|260.12|257.32|260.12|257.32|260.24|257.44|260.12|257.32|0
1650335880000|2022-04-19 02:38:00|260.24|257.44|260.24|257.44|260.24|257.44|260.24|257.44|0
1650335890000|2022-04-19 02:38:10|260.3|257.5|260.3|257.5|260.37|257.57|260.3|257.5|0
1650335900000|2022-04-19 02:38:20|260.24|257.44|260.37|257.57|260.37|257.57|260.24|257.44|0
1650335910000|2022-04-19 02:38:30|260.3|257.5|260.3|257.5|260.3|257.5|260.3|257.5|0
1650335920000|2022-04-19 02:38:40|260.24|257.44|260.37|257.57|260.37|257.57|260.24|257.44|0
1650335930000|2022-04-19 02:38:50|260.49|257.69|260.49|257.69|260.49|257.69|260.37|257.57|0
1650335940000|2022-04-19 02:39:00|260.55|257.75|260.61|257.81|260.61|257.81|260.55|257.75|0
1650335950000|2022-04-19 02:39:10|260.55|257.75|260.49|257.69|260.55|257.75|260.49|257.69|0
1650335960000|2022-04-19 02:39:20|260.61|257.81|260.98|258.18|260.98|258.18|260.61|257.81|0
1650335970000|2022-04-19 02:39:30|260.79|257.99|260.85|258.05|260.85|258.05|260.79|257.99|0
1650335980000|2022-04-19 02:39:40|260.98|258.18|260.85|258.05|260.98|258.18|260.85|258.05|0
1650335990000|2022-04-19 02:39:50|260.98|258.18|260.85|258.05|260.98|258.18|260.85|258.05|0
1650336040000|2022-04-19 02:40:40|260.73|257.93|260.73|257.93|260.73|257.93|260.73|257.93|0
1650336050000|2022-04-19 02:40:50|260.61|257.81|260.61|257.81|260.61|257.81|260.61|257.81|0
1650336060000|2022-04-19 02:41:00|260.49|257.69|260.36|257.56|260.49|257.69|260.36|257.56|0
1650336070000|2022-04-19 02:41:10|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1650336090000|2022-04-19 02:41:30|260.61|257.81|260.73|257.93|260.73|257.93|260.61|257.81|0
1650336100000|2022-04-19 02:41:40|260.67|257.87|260.67|257.87|260.73|257.93|260.67|257.87|0
1650336110000|2022-04-19 02:41:50|260.73|257.93|260.67|257.87|260.73|257.93|260.61|257.81|0
1650336120000|2022-04-19 02:42:00|260.61|257.81|260.67|257.87|260.73|257.93|260.61|257.81|0
1650336130000|2022-04-19 02:42:10|260.61|257.81|260.54|257.74|260.61|257.81|260.54|257.74|0
1650336140000|2022-04-19 02:42:20|260.49|257.69|260.61|257.81|260.61|257.81|260.49|257.69|0
1650336160000|2022-04-19 02:42:40|260.54|257.74|260.61|257.81|260.61|257.81|260.54|257.74|0
1650336170000|2022-04-19 02:42:50|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1650336180000|2022-04-19 02:43:00|260.54|257.74|260.54|257.74|260.61|257.81|260.54|257.74|0
1650336190000|2022-04-19 02:43:10|260.61|257.81|260.49|257.69|260.61|257.81|260.49|257.69|0
1650336220000|2022-04-19 02:43:40|260.61|257.81|260.49|257.69|260.61|257.81|260.49|257.69|0
1650336240000|2022-04-19 02:44:00|260.54|257.74|260.49|257.69|260.54|257.74|260.49|257.69|0
1650336250000|2022-04-19 02:44:10|260.61|257.81|260.61|257.81|260.61|257.81|260.61|257.81|0
1650336260000|2022-04-19 02:44:20|260.54|257.74|260.54|257.74|260.54|257.74|260.54|257.74|0
1650336270000|2022-04-19 02:44:30|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1650336280000|2022-04-19 02:44:40|260.61|257.81|260.73|257.93|260.73|257.93|260.61|257.81|0
1650336300000|2022-04-19 02:45:00|260.61|257.81|260.73|257.93|260.73|257.93|260.61|257.81|0
1650336320000|2022-04-19 02:45:20|260.79|257.99|260.85|258.05|260.85|258.05|260.79|257.99|0
1650336330000|2022-04-19 02:45:30|260.79|257.99|260.73|257.93|260.79|257.99|260.73|257.93|0
1650336350000|2022-04-19 02:45:50|260.85|258.05|260.97|258.17|260.97|258.17|260.85|258.05|0
1650336360000|2022-04-19 02:46:00|261.22|258.42|261.09|258.29|261.22|258.42|261.09|258.29|0
1650336370000|2022-04-19 02:46:10|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336380000|2022-04-19 02:46:20|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1650336390000|2022-04-19 02:46:30|260.97|258.17|260.97|258.17|260.97|258.17|260.85|258.05|0
1650336410000|2022-04-19 02:46:50|260.91|258.11|260.85|258.05|260.91|258.11|260.85|258.05|0
1650336420000|2022-04-19 02:47:00|260.73|257.93|260.85|258.05|260.85|258.05|260.73|257.93|0
1650336440000|2022-04-19 02:47:20|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336450000|2022-04-19 02:47:30|260.85|258.05|260.97|258.17|260.97|258.17|260.85|258.05|0
1650336460000|2022-04-19 02:47:40|260.85|258.05|260.91|258.11|260.91|258.11|260.85|258.05|0
1650336470000|2022-04-19 02:47:50|260.85|258.05|260.85|258.05|260.91|258.11|260.85|258.05|0
1650336480000|2022-04-19 02:48:00|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336490000|2022-04-19 02:48:10|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1650336500000|2022-04-19 02:48:20|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336510000|2022-04-19 02:48:30|261.03|258.23|261.09|258.29|261.09|258.29|261.03|258.23|0
1650336520000|2022-04-19 02:48:40|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336530000|2022-04-19 02:48:50|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1650336550000|2022-04-19 02:49:10|260.97|258.17|260.85|258.05|260.97|258.17|260.85|258.05|0
1650336560000|2022-04-19 02:49:20|260.91|258.11|260.91|258.11|260.97|258.17|260.91|258.11|0
1650336570000|2022-04-19 02:49:30|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1650336580000|2022-04-19 02:49:40|260.73|257.93|260.73|257.93|260.73|257.93|260.73|257.93|0
1650336590000|2022-04-19 02:49:50|260.79|257.99|260.85|258.05|260.85|258.05|260.79|257.99|0
1650336600000|2022-04-19 02:50:00|260.91|258.11|260.91|258.11|260.91|258.11|260.91|258.11|0
1650336610000|2022-04-19 02:50:10|260.85|258.05|260.97|258.17|260.97|258.17|260.85|258.05|0
1650336620000|2022-04-19 02:50:20|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650336630000|2022-04-19 02:50:30|261.03|258.23|261.09|258.29|261.09|258.29|261.03|258.23|0
1650336650000|2022-04-19 02:50:50|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336660000|2022-04-19 02:51:00|260.73|257.93|260.73|257.93|260.78|257.98|260.73|257.93|0
1650336680000|2022-04-19 02:51:20|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1650336690000|2022-04-19 02:51:30|260.73|257.93|260.85|258.05|260.85|258.05|260.73|257.93|0
1650336700000|2022-04-19 02:51:40|260.78|257.98|260.78|257.98|260.78|257.98|260.78|257.98|0
1650336710000|2022-04-19 02:51:50|260.85|258.05|260.85|258.05|260.85|258.05|260.78|257.98|0
1650336720000|2022-04-19 02:52:00|260.78|257.98|260.97|258.17|260.97|258.17|260.78|257.98|0
1650336730000|2022-04-19 02:52:10|260.91|258.11|260.97|258.17|260.97|258.17|260.91|258.11|0
1650336740000|2022-04-19 02:52:20|261.09|258.29|261.03|258.23|261.09|258.29|260.97|258.17|0
1650336750000|2022-04-19 02:52:30|261.09|258.29|261.03|258.23|261.09|258.29|261.03|258.23|0
1650336760000|2022-04-19 02:52:40|260.97|258.17|260.97|258.17|261.09|258.29|260.97|258.17|0
1650336770000|2022-04-19 02:52:50|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1650336780000|2022-04-19 02:53:00|260.91|258.11|260.97|258.17|260.97|258.17|260.85|258.05|0
1650336800000|2022-04-19 02:53:20|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650336810000|2022-04-19 02:53:30|260.97|258.17|261.09|258.29|261.09|258.29|260.97|258.17|0
1650336850000|2022-04-19 02:54:10|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336860000|2022-04-19 02:54:20|261.09|258.29|261.21|258.41|261.21|258.41|261.09|258.29|0
1650336870000|2022-04-19 02:54:30|261.27|258.47|261.21|258.41|261.27|258.47|261.21|258.41|0
1650336880000|2022-04-19 02:54:40|261.27|258.47|261.27|258.47|261.27|258.47|261.27|258.47|0
1650336890000|2022-04-19 02:54:50|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650336900000|2022-04-19 02:55:00|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650336910000|2022-04-19 02:55:10|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336930000|2022-04-19 02:55:30|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650336970000|2022-04-19 02:56:10|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650336990000|2022-04-19 02:56:30|261.03|258.23|261.03|258.23|261.03|258.23|261.03|258.23|0
1650337000000|2022-04-19 02:56:40|260.97|258.17|261.09|258.29|261.09|258.29|260.97|258.17|0
1650337020000|2022-04-19 02:57:00|260.72|257.92|260.6|257.8|260.72|257.92|260.48|257.68|0
1650337030000|2022-04-19 02:57:10|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1650337040000|2022-04-19 02:57:20|260.6|257.8|260.48|257.68|260.6|257.8|260.48|257.68|0
1650337060000|2022-04-19 02:57:40|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1650337070000|2022-04-19 02:57:50|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1650337090000|2022-04-19 02:58:10|260.54|257.74|260.66|257.86|260.72|257.92|260.54|257.74|0
1650337100000|2022-04-19 02:58:20|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1650337120000|2022-04-19 02:58:40|260.72|257.92|260.72|257.92|260.72|257.92|260.72|257.92|0
1650337160000|2022-04-19 02:59:20|260.84|258.04|260.9|258.1|260.9|258.1|260.84|258.04|0
1650337170000|2022-04-19 02:59:30|260.84|258.04|260.72|257.92|260.84|258.04|260.72|257.92|0
1650337190000|2022-04-19 02:59:50|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1650337200000|2022-04-19 03:00:00|260.9|258.1|260.97|258.17|260.97|258.17|260.9|258.1|0
1650337210000|2022-04-19 03:00:10|261.02|258.22|261.09|258.29|261.09|258.29|261.02|258.22|0
1650337220000|2022-04-19 03:00:20|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1650337230000|2022-04-19 03:00:30|260.84|258.04|260.97|258.17|260.97|258.17|260.84|258.04|0
1650337260000|2022-04-19 03:01:00|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650337270000|2022-04-19 03:01:10|260.97|258.17|260.84|258.04|260.97|258.17|260.84|258.04|0
1650337280000|2022-04-19 03:01:20|260.9|258.1|260.84|258.04|260.9|258.1|260.84|258.04|0
1650337300000|2022-04-19 03:01:40|260.97|258.17|260.97|258.17|260.97|258.17|260.9|258.1|0
1650337320000|2022-04-19 03:02:00|261.09|258.29|260.97|258.17|261.09|258.29|260.97|258.17|0
1650337340000|2022-04-19 03:02:20|260.84|258.04|260.72|257.92|260.84|258.04|260.72|257.92|0
1650337350000|2022-04-19 03:02:30|260.78|257.98|260.72|257.92|260.78|257.98|260.72|257.92|0
1650337360000|2022-04-19 03:02:40|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1650337370000|2022-04-19 03:02:50|260.72|257.92|260.72|257.92|260.72|257.92|260.72|257.92|0
1650337400000|2022-04-19 03:03:20|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1650337410000|2022-04-19 03:03:30|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650337430000|2022-04-19 03:03:50|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650337450000|2022-04-19 03:04:10|260.96|258.16|261.09|258.29|261.09|258.29|260.96|258.16|0
1650337470000|2022-04-19 03:04:30|261.21|258.41|261.09|258.29|261.21|258.41|261.09|258.29|0
1650337480000|2022-04-19 03:04:40|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650337490000|2022-04-19 03:04:50|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650337500000|2022-04-19 03:05:00|261.02|258.22|260.96|258.16|261.02|258.22|260.96|258.16|0
1650337510000|2022-04-19 03:05:10|261.09|258.29|260.84|258.04|261.09|258.29|260.84|258.04|0
1650337520000|2022-04-19 03:05:20|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650337540000|2022-04-19 03:05:40|261.09|258.29|260.96|258.16|261.09|258.29|260.96|258.16|0
1650337550000|2022-04-19 03:05:50|261.02|258.22|260.96|258.16|261.02|258.22|260.96|258.16|0
1650337560000|2022-04-19 03:06:00|261.02|258.22|260.96|258.16|261.02|258.22|260.96|258.16|0
1650337590000|2022-04-19 03:06:30|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1650337600000|2022-04-19 03:06:40|261.02|258.22|261.02|258.22|261.02|258.22|261.02|258.22|0
1650337610000|2022-04-19 03:06:50|260.96|258.16|261.09|258.29|261.09|258.29|260.96|258.16|0
1650337620000|2022-04-19 03:07:00|260.96|258.16|260.96|258.16|261.09|258.29|260.96|258.16|0
1650337630000|2022-04-19 03:07:10|260.9|258.1|260.96|258.16|260.96|258.16|260.9|258.1|0
1650337650000|2022-04-19 03:07:30|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1650337670000|2022-04-19 03:07:50|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650337690000|2022-04-19 03:08:10|260.84|258.04|260.84|258.04|260.9|258.1|260.84|258.04|0
1650337720000|2022-04-19 03:08:40|260.78|257.98|260.84|258.04|260.96|258.16|260.78|257.98|0
1650337740000|2022-04-19 03:09:00|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1650337770000|2022-04-19 03:09:30|261.08|258.28|261.08|258.28|261.08|258.28|261.08|258.28|0
1650337780000|2022-04-19 03:09:40|261.21|258.41|261.08|258.28|261.21|258.41|261.08|258.28|0
1650337800000|2022-04-19 03:10:00|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650337820000|2022-04-19 03:10:20|261.08|258.28|261.08|258.28|261.08|258.28|261.08|258.28|0
1650337830000|2022-04-19 03:10:30|260.96|258.16|261.08|258.28|261.08|258.28|260.96|258.16|0
1650337840000|2022-04-19 03:10:40|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650337850000|2022-04-19 03:10:50|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1650337860000|2022-04-19 03:11:00|261.26|258.46|261.33|258.53|261.33|258.53|261.26|258.46|0
1650337890000|2022-04-19 03:11:30|261.21|258.41|261.33|258.53|261.33|258.53|261.21|258.41|0
1650337900000|2022-04-19 03:11:40|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1650337910000|2022-04-19 03:11:50|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1650337930000|2022-04-19 03:12:10|261.21|258.41|261.33|258.53|261.33|258.53|261.21|258.41|0
1650337940000|2022-04-19 03:12:20|261.45|258.65|261.45|258.65|261.45|258.65|261.33|258.53|0
1650337960000|2022-04-19 03:12:40|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1650337970000|2022-04-19 03:12:50|261.82|259.02|261.69|258.89|261.82|259.02|261.69|258.89|0
1650337980000|2022-04-19 03:13:00|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650338010000|2022-04-19 03:13:30|261.94|259.14|261.82|259.02|261.94|259.14|261.82|259.02|0
1650338030000|2022-04-19 03:13:50|261.87|259.07|261.82|259.02|261.94|259.14|261.82|259.02|0
1650338040000|2022-04-19 03:14:00|261.69|258.89|261.94|259.14|261.94|259.14|261.69|258.89|0
1650338060000|2022-04-19 03:14:20|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1650338070000|2022-04-19 03:14:30|261.94|259.14|261.94|259.14|262.06|259.26|261.94|259.14|0
1650338080000|2022-04-19 03:14:40|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1650338090000|2022-04-19 03:14:50|262.18|259.38|261.94|259.14|262.18|259.38|261.94|259.14|0
1650338100000|2022-04-19 03:15:00|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1650338120000|2022-04-19 03:15:20|261.94|259.14|262.18|259.38|262.18|259.38|261.94|259.14|0
1650338130000|2022-04-19 03:15:30|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1650338140000|2022-04-19 03:15:40|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1650338150000|2022-04-19 03:15:50|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1650338160000|2022-04-19 03:16:00|262.12|259.32|262.06|259.26|262.12|259.32|262.06|259.26|0
1650338170000|2022-04-19 03:16:10|261.94|259.14|262.12|259.32|262.12|259.32|261.94|259.14|0
1650338180000|2022-04-19 03:16:20|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1650338220000|2022-04-19 03:17:00|262.3|259.5|262.43|259.63|262.43|259.63|262.3|259.5|0
1650338230000|2022-04-19 03:17:10|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1650338240000|2022-04-19 03:17:20|262.43|259.63|262.3|259.5|262.43|259.63|262.3|259.5|0
1650338250000|2022-04-19 03:17:30|262.36|259.56|262.3|259.5|262.36|259.56|262.3|259.5|0
1650338260000|2022-04-19 03:17:40|262.43|259.63|262.3|259.5|262.43|259.63|262.3|259.5|0
1650338270000|2022-04-19 03:17:50|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1650338290000|2022-04-19 03:18:10|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1650338300000|2022-04-19 03:18:20|262.36|259.56|262.3|259.5|262.43|259.63|262.3|259.5|0
1650338330000|2022-04-19 03:18:50|262.42|259.62|262.42|259.62|262.42|259.62|262.3|259.5|0
1650338350000|2022-04-19 03:19:10|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1650338370000|2022-04-19 03:19:30|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1650338380000|2022-04-19 03:19:40|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1650338400000|2022-04-19 03:20:00|262.67|259.87|262.67|259.87|262.79|259.99|262.67|259.87|0
1650338410000|2022-04-19 03:20:10|262.55|259.75|262.67|259.87|262.67|259.87|262.55|259.75|0
1650338440000|2022-04-19 03:20:40|262.79|259.99|262.67|259.87|262.79|259.99|262.67|259.87|0
1650338450000|2022-04-19 03:20:50|262.79|259.99|262.91|260.11|262.91|260.11|262.79|259.99|0
1650338460000|2022-04-19 03:21:00|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650338470000|2022-04-19 03:21:10|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1650338490000|2022-04-19 03:21:30|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1650338500000|2022-04-19 03:21:40|262.91|260.11|263.04|260.24|263.04|260.24|262.91|260.11|0
1650338510000|2022-04-19 03:21:50|263.65|260.85|263.65|260.85|263.65|260.85|263.53|260.73|0
1650338520000|2022-04-19 03:22:00|263.77|260.97|263.89|261.09|263.89|261.09|263.77|260.97|0
1650338530000|2022-04-19 03:22:10|263.65|260.85|263.53|260.73|263.65|260.85|263.53|260.73|0
1650338540000|2022-04-19 03:22:20|263.65|260.85|263.65|260.85|263.77|260.97|263.65|260.85|0
1650338550000|2022-04-19 03:22:30|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1650338560000|2022-04-19 03:22:40|264.02|261.22|264.08|261.28|264.08|261.28|264.02|261.22|0
1650338570000|2022-04-19 03:22:50|264.14|261.34|264.39|261.59|264.39|261.59|264.14|261.34|0
1650338580000|2022-04-19 03:23:00|264.44|261.64|264.51|261.71|264.51|261.71|264.39|261.59|0
1650338590000|2022-04-19 03:23:10|264.44|261.64|264.39|261.59|264.51|261.71|264.39|261.59|0
1650338600000|2022-04-19 03:23:20|264.51|261.71|264.26|261.46|264.51|261.71|264.26|261.46|0
1650338610000|2022-04-19 03:23:30|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1650338620000|2022-04-19 03:23:40|264.63|261.83|264.51|261.71|264.63|261.83|264.51|261.71|0
1650338630000|2022-04-19 03:23:50|264.39|261.59|264.44|261.64|264.51|261.71|264.39|261.59|0
1650338640000|2022-04-19 03:24:00|264.39|261.59|264.26|261.46|264.39|261.59|264.26|261.46|0
1650338650000|2022-04-19 03:24:10|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1650338670000|2022-04-19 03:24:30|264.26|261.46|264.39|261.59|264.39|261.59|264.26|261.46|0
1650338680000|2022-04-19 03:24:40|264.26|261.46|264.26|261.46|264.39|261.59|264.26|261.46|0
1650338690000|2022-04-19 03:24:50|264.39|261.59|264.39|261.59|264.39|261.59|264.39|261.59|0
1650338700000|2022-04-19 03:25:00|264.38|261.58|264.38|261.58|264.51|261.71|264.38|261.58|0
1650338710000|2022-04-19 03:25:10|264.26|261.46|264.26|261.46|264.32|261.52|264.26|261.46|0
1650338720000|2022-04-19 03:25:20|264.14|261.34|264.08|261.28|264.14|261.34|264.08|261.28|0
1650338730000|2022-04-19 03:25:30|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1650338760000|2022-04-19 03:26:00|264.07|261.27|264.14|261.34|264.14|261.34|264.07|261.27|0
1650338770000|2022-04-19 03:26:10|264.02|261.22|264.07|261.27|264.14|261.34|264.02|261.22|0
1650338780000|2022-04-19 03:26:20|264.02|261.22|264.26|261.46|264.26|261.46|264.02|261.22|0
1650338800000|2022-04-19 03:26:40|264.38|261.58|264.51|261.71|264.51|261.71|264.38|261.58|0
1650338810000|2022-04-19 03:26:50|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1650338830000|2022-04-19 03:27:10|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1650338860000|2022-04-19 03:27:40|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1650338870000|2022-04-19 03:27:50|264.51|261.71|264.38|261.58|264.51|261.71|264.38|261.58|0
1650338880000|2022-04-19 03:28:00|264.51|261.71|264.38|261.58|264.51|261.71|264.38|261.58|0
1650338910000|2022-04-19 03:28:30|264.44|261.64|264.44|261.64|264.44|261.64|264.38|261.58|0
1650338920000|2022-04-19 03:28:40|264.51|261.71|264.38|261.58|264.51|261.71|264.38|261.58|0
1650338970000|2022-04-19 03:29:30|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1650339000000|2022-04-19 03:30:00|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1650339010000|2022-04-19 03:30:10|264.63|261.83|264.63|261.83|264.63|261.83|264.51|261.71|0
1650339020000|2022-04-19 03:30:20|264.69|261.89|264.87|262.07|264.87|262.07|264.69|261.89|0
1650339030000|2022-04-19 03:30:30|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1650339050000|2022-04-19 03:30:50|264.63|261.83|264.75|261.95|264.75|261.95|264.63|261.83|0
1650339060000|2022-04-19 03:31:00|264.63|261.83|264.75|261.95|264.75|261.95|264.63|261.83|0
1650339070000|2022-04-19 03:31:10|264.63|261.83|264.51|261.71|264.63|261.83|264.51|261.71|0
1650339080000|2022-04-19 03:31:20|264.63|261.83|264.75|261.95|264.75|261.95|264.63|261.83|0
1650339090000|2022-04-19 03:31:30|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1650339100000|2022-04-19 03:31:40|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1650339110000|2022-04-19 03:31:50|264.87|262.07|264.75|261.95|264.87|262.07|264.75|261.95|0
1650339120000|2022-04-19 03:32:00|264.63|261.83|264.5|261.7|264.63|261.83|264.5|261.7|0
1650339130000|2022-04-19 03:32:10|264.63|261.83|264.75|261.95|264.75|261.95|264.63|261.83|0
1650339140000|2022-04-19 03:32:20|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1650339150000|2022-04-19 03:32:30|264.75|261.95|264.75|261.95|264.75|261.95|264.63|261.83|0
1650339160000|2022-04-19 03:32:40|264.87|262.07|264.87|262.07|264.87|262.07|264.75|261.95|0
1650339170000|2022-04-19 03:32:50|265|262.2|264.87|262.07|265|262.2|264.87|262.07|0
1650339190000|2022-04-19 03:33:10|264.93|262.13|264.87|262.07|264.93|262.13|264.87|262.07|0
1650339200000|2022-04-19 03:33:20|265|262.2|265|262.2|265|262.2|265|262.2|0
1650339210000|2022-04-19 03:33:30|264.87|262.07|265|262.2|265|262.2|264.87|262.07|0
1650339220000|2022-04-19 03:33:40|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1650339230000|2022-04-19 03:33:50|265|262.2|264.87|262.07|265|262.2|264.87|262.07|0
1650339240000|2022-04-19 03:34:00|265|262.2|265.12|262.32|265.12|262.32|265|262.2|0
1650339250000|2022-04-19 03:34:10|265.18|262.38|265.12|262.32|265.18|262.38|265.12|262.32|0
1650339260000|2022-04-19 03:34:20|265|262.2|265|262.2|265|262.2|264.87|262.07|0
1650339270000|2022-04-19 03:34:30|265.12|262.32|265|262.2|265.12|262.32|265|262.2|0
1650339280000|2022-04-19 03:34:40|264.87|262.07|264.75|261.95|264.87|262.07|264.75|261.95|0
1650339290000|2022-04-19 03:34:50|264.63|261.83|264.63|261.83|264.75|261.95|264.63|261.83|0
1650339300000|2022-04-19 03:35:00|264.75|261.95|264.75|261.95|264.75|261.95|264.63|261.83|0
1650339330000|2022-04-19 03:35:30|264.87|262.07|264.75|261.95|264.87|262.07|264.75|261.95|0
1650339340000|2022-04-19 03:35:40|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1650339360000|2022-04-19 03:36:00|264.81|262.01|264.63|261.83|264.87|262.07|264.63|261.83|0
1650339370000|2022-04-19 03:36:10|264.75|261.95|264.5|261.7|264.75|261.95|264.5|261.7|0
1650339380000|2022-04-19 03:36:20|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1650339400000|2022-04-19 03:36:40|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1650339410000|2022-04-19 03:36:50|264.56|261.76|264.5|261.7|264.56|261.76|264.5|261.7|0
1650339420000|2022-04-19 03:37:00|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1650339430000|2022-04-19 03:37:10|264.75|261.95|264.63|261.83|264.75|261.95|264.63|261.83|0
1650339440000|2022-04-19 03:37:20|264.56|261.76|264.63|261.83|264.63|261.83|264.56|261.76|0
1650339450000|2022-04-19 03:37:30|264.68|261.88|264.63|261.83|264.75|261.95|264.63|261.83|0
1650339480000|2022-04-19 03:38:00|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1650339490000|2022-04-19 03:38:10|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1650339500000|2022-04-19 03:38:20|264.93|262.13|264.87|262.07|264.93|262.13|264.87|262.07|0
1650339520000|2022-04-19 03:38:40|264.99|262.19|264.87|262.07|264.99|262.19|264.87|262.07|0
1650339540000|2022-04-19 03:39:00|264.81|262.01|264.87|262.07|264.87|262.07|264.81|262.01|0
1650339550000|2022-04-19 03:39:10|264.81|262.01|264.75|261.95|264.81|262.01|264.75|261.95|0
1650339570000|2022-04-19 03:39:30|264.62|261.82|264.68|261.88|264.68|261.88|264.62|261.82|0
1650339580000|2022-04-19 03:39:40|264.75|261.95|264.75|261.95|264.75|261.95|264.62|261.82|0
1650339590000|2022-04-19 03:39:50|264.68|261.88|264.75|261.95|264.75|261.95|264.68|261.88|0
1650339600000|2022-04-19 03:40:00|264.68|261.88|264.75|261.95|264.75|261.95|264.62|261.82|0
1650339610000|2022-04-19 03:40:10|264.62|261.82|264.62|261.82|264.62|261.82|264.62|261.82|0
1650339640000|2022-04-19 03:40:40|264.75|261.95|264.75|261.95|264.87|262.07|264.75|261.95|0
1650339650000|2022-04-19 03:40:50|264.68|261.88|264.75|261.95|264.75|261.95|264.62|261.82|0
1650339660000|2022-04-19 03:41:00|264.68|261.88|264.62|261.82|264.68|261.88|264.62|261.82|0
1650339670000|2022-04-19 03:41:10|264.56|261.76|264.75|261.95|264.75|261.95|264.56|261.76|0
1650339680000|2022-04-19 03:41:20|264.81|262.01|264.81|262.01|264.87|262.07|264.81|262.01|0
1650339690000|2022-04-19 03:41:30|264.62|261.82|264.5|261.7|264.62|261.82|264.5|261.7|0
1650339700000|2022-04-19 03:41:40|264.62|261.82|264.62|261.82|264.62|261.82|264.62|261.82|0
1650339710000|2022-04-19 03:41:50|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1650339720000|2022-04-19 03:42:00|264.56|261.76|264.62|261.82|264.62|261.82|264.56|261.76|0
1650339730000|2022-04-19 03:42:10|264.56|261.76|264.62|261.82|264.62|261.82|264.56|261.76|0
1650339740000|2022-04-19 03:42:20|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1650339750000|2022-04-19 03:42:30|264.87|262.07|264.75|261.95|264.87|262.07|264.75|261.95|0
1650339760000|2022-04-19 03:42:40|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1650339780000|2022-04-19 03:43:00|264.99|262.19|264.87|262.07|264.99|262.19|264.87|262.07|0
1650339790000|2022-04-19 03:43:10|264.99|262.19|264.99|262.19|264.99|262.19|264.99|262.19|0
1650339800000|2022-04-19 03:43:20|264.87|262.07|264.87|262.07|264.99|262.19|264.87|262.07|0
1650339810000|2022-04-19 03:43:30|264.99|262.19|264.87|262.07|264.99|262.19|264.87|262.07|0
1650339820000|2022-04-19 03:43:40|264.93|262.13|264.87|262.07|264.99|262.19|264.87|262.07|0
1650339830000|2022-04-19 03:43:50|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1650339840000|2022-04-19 03:44:00|264.68|261.88|264.75|261.95|264.75|261.95|264.68|261.88|0
1650339860000|2022-04-19 03:44:20|264.68|261.88|264.62|261.82|264.68|261.88|264.62|261.82|0
1650339900000|2022-04-19 03:45:00|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1650339910000|2022-04-19 03:45:10|264.38|261.58|263.39|260.59|264.5|261.7|263.39|260.59|0
1650339920000|2022-04-19 03:45:20|263.15|260.35|263.64|260.84|263.64|260.84|263.15|260.35|0
1650339930000|2022-04-19 03:45:30|263.52|260.72|263.15|260.35|263.52|260.72|263.15|260.35|0
1650339940000|2022-04-19 03:45:40|263.27|260.47|263.21|260.41|263.27|260.47|263.21|260.41|0
1650339950000|2022-04-19 03:45:50|263.15|260.35|263.27|260.47|263.27|260.47|263.15|260.35|0
1650339960000|2022-04-19 03:46:00|263.39|260.59|263.27|260.47|263.39|260.59|263.27|260.47|0
1650339970000|2022-04-19 03:46:10|263.39|260.59|263.39|260.59|263.39|260.59|263.39|260.59|0
1650339980000|2022-04-19 03:46:20|263.33|260.53|263.39|260.59|263.39|260.59|263.33|260.53|0
1650339990000|2022-04-19 03:46:30|263.45|260.65|263.45|260.65|263.45|260.65|263.45|260.65|0
1650340000000|2022-04-19 03:46:40|263.39|260.59|263.52|260.72|263.52|260.72|263.39|260.59|0
1650340030000|2022-04-19 03:47:10|263.39|260.59|263.39|260.59|263.39|260.59|263.39|260.59|0
1650340040000|2022-04-19 03:47:20|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1650340060000|2022-04-19 03:47:40|263.52|260.72|263.64|260.84|263.64|260.84|263.52|260.72|0
1650340080000|2022-04-19 03:48:00|263.52|260.72|263.64|260.84|263.64|260.84|263.52|260.72|0
1650340090000|2022-04-19 03:48:10|263.57|260.77|263.64|260.84|263.64|260.84|263.52|260.72|0
1650340100000|2022-04-19 03:48:20|263.76|260.96|263.76|260.96|263.88|261.08|263.76|260.96|0
1650340110000|2022-04-19 03:48:30|263.88|261.08|263.82|261.02|263.88|261.08|263.82|261.02|0
1650340120000|2022-04-19 03:48:40|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340140000|2022-04-19 03:49:00|264.01|261.21|264.01|261.21|264.06|261.26|264.01|261.21|0
1650340160000|2022-04-19 03:49:20|264.06|261.26|264.01|261.21|264.06|261.26|264.01|261.21|0
1650340170000|2022-04-19 03:49:30|264.06|261.26|264.01|261.21|264.06|261.26|264.01|261.21|0
1650340180000|2022-04-19 03:49:40|264.13|261.33|264.01|261.21|264.13|261.33|264.01|261.21|0
1650340190000|2022-04-19 03:49:50|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340200000|2022-04-19 03:50:00|263.82|261.02|263.88|261.08|263.88|261.08|263.82|261.02|0
1650340210000|2022-04-19 03:50:10|264.01|261.21|263.88|261.08|264.01|261.21|263.88|261.08|0
1650340220000|2022-04-19 03:50:20|263.94|261.14|264.01|261.21|264.01|261.21|263.94|261.14|0
1650340230000|2022-04-19 03:50:30|264.13|261.33|264.01|261.21|264.13|261.33|264.01|261.21|0
1650340240000|2022-04-19 03:50:40|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340250000|2022-04-19 03:50:50|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1650340260000|2022-04-19 03:51:00|264.13|261.33|264.01|261.21|264.13|261.33|264.01|261.21|0
1650340270000|2022-04-19 03:51:10|264.13|261.33|264.25|261.45|264.25|261.45|264.13|261.33|0
1650340280000|2022-04-19 03:51:20|264.13|261.33|264.13|261.33|264.25|261.45|264.13|261.33|0
1650340290000|2022-04-19 03:51:30|264|261.2|264|261.2|264|261.2|264|261.2|0
1650340300000|2022-04-19 03:51:40|264.13|261.33|264.25|261.45|264.25|261.45|264.13|261.33|0
1650340320000|2022-04-19 03:52:00|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1650340330000|2022-04-19 03:52:10|264|261.2|263.88|261.08|264|261.2|263.88|261.08|0
1650340340000|2022-04-19 03:52:20|263.76|260.96|263.88|261.08|263.88|261.08|263.76|260.96|0
1650340370000|2022-04-19 03:52:50|263.82|261.02|263.88|261.08|263.88|261.08|263.82|261.02|0
1650340390000|2022-04-19 03:53:10|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340400000|2022-04-19 03:53:20|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340410000|2022-04-19 03:53:30|264|261.2|264|261.2|264|261.2|264|261.2|0
1650340420000|2022-04-19 03:53:40|263.88|261.08|264|261.2|264|261.2|263.88|261.08|0
1650340430000|2022-04-19 03:53:50|263.94|261.14|263.88|261.08|263.94|261.14|263.88|261.08|0
1650340450000|2022-04-19 03:54:10|264|261.2|264|261.2|264|261.2|264|261.2|0
1650340460000|2022-04-19 03:54:20|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340500000|2022-04-19 03:55:00|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340510000|2022-04-19 03:55:10|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340530000|2022-04-19 03:55:30|263.76|260.96|263.82|261.02|263.82|261.02|263.76|260.96|0
1650340540000|2022-04-19 03:55:40|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340560000|2022-04-19 03:56:00|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340570000|2022-04-19 03:56:10|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340600000|2022-04-19 03:56:40|263.88|261.08|264|261.2|264|261.2|263.88|261.08|0
1650340610000|2022-04-19 03:56:50|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340620000|2022-04-19 03:57:00|263.76|260.96|263.88|261.08|263.88|261.08|263.76|260.96|0
1650340630000|2022-04-19 03:57:10|263.82|261.02|263.88|261.08|263.88|261.08|263.82|261.02|0
1650340640000|2022-04-19 03:57:20|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340650000|2022-04-19 03:57:30|263.82|261.02|263.88|261.08|263.88|261.08|263.82|261.02|0
1650340660000|2022-04-19 03:57:40|263.76|260.96|263.63|260.83|263.76|260.96|263.63|260.83|0
1650340670000|2022-04-19 03:57:50|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340680000|2022-04-19 03:58:00|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1650340690000|2022-04-19 03:58:10|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340700000|2022-04-19 03:58:20|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1650340740000|2022-04-19 03:59:00|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340760000|2022-04-19 03:59:20|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1650340770000|2022-04-19 03:59:30|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340800000|2022-04-19 04:00:00|263.88|261.08|263.88|261.08|264|261.2|263.88|261.08|0
1650340810000|2022-04-19 04:00:10|264|261.2|263.88|261.08|264|261.2|263.88|261.08|0
1650340830000|2022-04-19 04:00:30|263.94|261.14|264|261.2|264|261.2|263.94|261.14|0
1650340840000|2022-04-19 04:00:40|263.88|261.08|263.94|261.14|263.94|261.14|263.88|261.08|0
1650340850000|2022-04-19 04:00:50|263.88|261.08|263.76|260.96|263.88|261.08|263.76|260.96|0
1650340860000|2022-04-19 04:01:00|263.81|261.01|263.88|261.08|263.88|261.08|263.81|261.01|0
1650340870000|2022-04-19 04:01:10|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1650340880000|2022-04-19 04:01:20|263.63|260.83|263.76|260.96|263.76|260.96|263.63|260.83|0
1650340890000|2022-04-19 04:01:30|263.63|260.83|263.63|260.83|263.75|260.95|263.63|260.83|0
1650340900000|2022-04-19 04:01:40|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1650340910000|2022-04-19 04:01:50|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1650340920000|2022-04-19 04:02:00|263.75|260.95|263.88|261.08|263.88|261.08|263.75|260.95|0
1650340950000|2022-04-19 04:02:30|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1650340980000|2022-04-19 04:03:00|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1650341030000|2022-04-19 04:03:50|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1650341040000|2022-04-19 04:04:00|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1650341070000|2022-04-19 04:04:30|263.51|260.71|263.39|260.59|263.51|260.71|263.39|260.59|0
1650341080000|2022-04-19 04:04:40|263.26|260.46|263.14|260.34|263.26|260.46|263.14|260.34|0
1650341100000|2022-04-19 04:05:00|263.26|260.46|263.39|260.59|263.39|260.59|263.26|260.46|0
1650341110000|2022-04-19 04:05:10|263.51|260.71|263.39|260.59|263.51|260.71|263.39|260.59|0
1650341140000|2022-04-19 04:05:40|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341150000|2022-04-19 04:05:50|263.26|260.46|263.38|260.58|263.38|260.58|263.26|260.46|0
1650341190000|2022-04-19 04:06:30|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1650341240000|2022-04-19 04:07:20|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341250000|2022-04-19 04:07:30|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1650341260000|2022-04-19 04:07:40|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341300000|2022-04-19 04:08:20|263.51|260.71|263.75|260.95|263.75|260.95|263.51|260.71|0
1650341320000|2022-04-19 04:08:40|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1650341330000|2022-04-19 04:08:50|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1650341340000|2022-04-19 04:09:00|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1650341360000|2022-04-19 04:09:20|263.63|260.83|263.63|260.83|263.75|260.95|263.63|260.83|0
1650341370000|2022-04-19 04:09:30|263.51|260.71|263.38|260.58|263.51|260.71|263.38|260.58|0
1650341380000|2022-04-19 04:09:40|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1650341390000|2022-04-19 04:09:50|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341400000|2022-04-19 04:10:00|263.51|260.71|263.51|260.71|263.63|260.83|263.51|260.71|0
1650341410000|2022-04-19 04:10:10|263.56|260.76|263.63|260.83|263.63|260.83|263.56|260.76|0
1650341420000|2022-04-19 04:10:20|263.56|260.76|263.56|260.76|263.63|260.83|263.56|260.76|0
1650341430000|2022-04-19 04:10:30|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1650341440000|2022-04-19 04:10:40|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1650341460000|2022-04-19 04:11:00|263.63|260.83|263.51|260.71|263.63|260.83|263.51|260.71|0
1650341470000|2022-04-19 04:11:10|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341480000|2022-04-19 04:11:20|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1650341520000|2022-04-19 04:12:00|263.63|260.83|263.38|260.58|263.63|260.83|263.38|260.58|0
1650341560000|2022-04-19 04:12:40|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1650341580000|2022-04-19 04:13:00|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341610000|2022-04-19 04:13:30|263.5|260.7|263.38|260.58|263.5|260.7|263.38|260.58|0
1650341640000|2022-04-19 04:14:00|263.32|260.52|263.26|260.46|263.32|260.52|263.26|260.46|0
1650341660000|2022-04-19 04:14:20|263.19|260.39|263.26|260.46|263.26|260.46|263.19|260.39|0
1650341670000|2022-04-19 04:14:30|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1650341690000|2022-04-19 04:14:50|263.01|260.21|263.14|260.34|263.14|260.34|263.01|260.21|0
1650341700000|2022-04-19 04:15:00|263.07|260.27|263.01|260.21|263.07|260.27|263.01|260.21|0
1650341720000|2022-04-19 04:15:20|262.89|260.09|262.89|260.09|262.89|260.09|262.89|260.09|0
1650341730000|2022-04-19 04:15:30|263.01|260.21|263.14|260.34|263.14|260.34|263.01|260.21|0
1650341750000|2022-04-19 04:15:50|263.38|260.58|263.26|260.46|263.38|260.58|263.26|260.46|0
1650341760000|2022-04-19 04:16:00|263.38|260.58|263.26|260.46|263.38|260.58|263.26|260.46|0
1650341780000|2022-04-19 04:16:20|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341800000|2022-04-19 04:16:40|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1650341820000|2022-04-19 04:17:00|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1650341830000|2022-04-19 04:17:10|263.5|260.7|263.26|260.46|263.5|260.7|263.26|260.46|0
1650341840000|2022-04-19 04:17:20|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341850000|2022-04-19 04:17:30|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1650341880000|2022-04-19 04:18:00|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341900000|2022-04-19 04:18:20|263.32|260.52|263.32|260.52|263.32|260.52|263.32|260.52|0
1650341910000|2022-04-19 04:18:30|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341960000|2022-04-19 04:19:20|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1650341970000|2022-04-19 04:19:30|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650341990000|2022-04-19 04:19:50|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1650342000000|2022-04-19 04:20:00|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650342010000|2022-04-19 04:20:10|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1650342030000|2022-04-19 04:20:30|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650342040000|2022-04-19 04:20:40|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1650342050000|2022-04-19 04:20:50|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1650342060000|2022-04-19 04:21:00|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650342090000|2022-04-19 04:21:30|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1650342100000|2022-04-19 04:21:40|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1650342120000|2022-04-19 04:22:00|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1650342140000|2022-04-19 04:22:20|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650342160000|2022-04-19 04:22:40|263.07|260.27|263.13|260.33|263.13|260.33|263.07|260.27|0
1650342200000|2022-04-19 04:23:20|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1650342210000|2022-04-19 04:23:30|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650342300000|2022-04-19 04:25:00|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1650342310000|2022-04-19 04:25:10|262.89|260.09|262.89|260.09|262.89|260.09|262.82|260.02|0
1650342320000|2022-04-19 04:25:20|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1650342330000|2022-04-19 04:25:30|262.89|260.09|262.89|260.09|262.89|260.09|262.89|260.09|0
1650342340000|2022-04-19 04:25:40|262.82|260.02|262.89|260.09|262.89|260.09|262.82|260.02|0
1650342350000|2022-04-19 04:25:50|262.82|260.02|262.89|260.09|262.89|260.09|262.76|259.96|0
1650342380000|2022-04-19 04:26:20|262.94|260.14|263.01|260.21|263.01|260.21|262.89|260.09|0
1650342400000|2022-04-19 04:26:40|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650342410000|2022-04-19 04:26:50|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1650342460000|2022-04-19 04:27:40|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650342480000|2022-04-19 04:28:00|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1650342490000|2022-04-19 04:28:10|263.13|260.33|263.25|260.45|263.25|260.45|263.13|260.33|0
1650342540000|2022-04-19 04:29:00|263.13|260.33|263.01|260.21|263.13|260.33|263.01|260.21|0
1650342580000|2022-04-19 04:29:40|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650342590000|2022-04-19 04:29:50|263.01|260.21|263.01|260.21|263.13|260.33|263.01|260.21|0
1650342600000|2022-04-19 04:30:00|262.94|260.14|262.94|260.14|263.01|260.21|262.94|260.14|0
1650342610000|2022-04-19 04:30:10|263.01|260.21|263.01|260.21|263.13|260.33|263.01|260.21|0
1650342650000|2022-04-19 04:30:50|262.94|260.14|263.01|260.21|263.01|260.21|262.94|260.14|0
1650342660000|2022-04-19 04:31:00|262.94|260.14|262.76|259.96|262.94|260.14|262.76|259.96|0
1650342700000|2022-04-19 04:31:40|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1650342710000|2022-04-19 04:31:50|262.7|259.9|262.76|259.96|262.76|259.96|262.7|259.9|0
1650342720000|2022-04-19 04:32:00|262.88|260.08|263.13|260.33|263.13|260.33|262.88|260.08|0
1650342730000|2022-04-19 04:32:10|262.82|260.02|262.88|260.08|262.94|260.14|262.82|260.02|0
1650342770000|2022-04-19 04:32:50|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1650342790000|2022-04-19 04:33:10|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650342800000|2022-04-19 04:33:20|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1650342840000|2022-04-19 04:34:00|262.88|260.08|262.76|259.96|262.88|260.08|262.76|259.96|0
1650342850000|2022-04-19 04:34:10|262.88|260.08|263|260.2|263|260.2|262.88|260.08|0
1650342860000|2022-04-19 04:34:20|262.94|260.14|263|260.2|263|260.2|262.94|260.14|0
1650342870000|2022-04-19 04:34:30|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650342880000|2022-04-19 04:34:40|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1650342900000|2022-04-19 04:35:00|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1650342910000|2022-04-19 04:35:10|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1650342950000|2022-04-19 04:35:50|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1650342960000|2022-04-19 04:36:00|263.49|260.69|263.37|260.57|263.49|260.69|263.37|260.57|0
1650342970000|2022-04-19 04:36:10|263.31|260.51|263.25|260.45|263.31|260.51|263.25|260.45|0
1650343010000|2022-04-19 04:36:50|263.31|260.51|263.25|260.45|263.31|260.51|263.25|260.45|0
1650343030000|2022-04-19 04:37:10|263.31|260.51|263.25|260.45|263.31|260.51|263.25|260.45|0
1650343080000|2022-04-19 04:38:00|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1650343090000|2022-04-19 04:38:10|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1650343140000|2022-04-19 04:39:00|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1650343160000|2022-04-19 04:39:20|263|260.2|263|260.2|263|260.2|263|260.2|0
1650343210000|2022-04-19 04:40:10|262.88|260.08|262.88|260.08|263|260.2|262.88|260.08|0
1650343220000|2022-04-19 04:40:20|262.76|259.96|263|260.2|263|260.2|262.76|259.96|0
1650343230000|2022-04-19 04:40:30|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1650343250000|2022-04-19 04:40:50|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1650343260000|2022-04-19 04:41:00|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1650343270000|2022-04-19 04:41:10|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1650343280000|2022-04-19 04:41:20|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1650343310000|2022-04-19 04:41:50|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1650343320000|2022-04-19 04:42:00|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1650343350000|2022-04-19 04:42:30|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1650343450000|2022-04-19 04:44:10|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1650343520000|2022-04-19 04:45:20|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1650343530000|2022-04-19 04:45:30|263.37|260.57|263.25|260.45|263.37|260.57|263.25|260.45|0
1650343540000|2022-04-19 04:45:40|263.3|260.5|263.37|260.57|263.37|260.57|263.3|260.5|0
1650343600000|2022-04-19 04:46:40|263.49|260.69|263.37|260.57|263.49|260.69|263.37|260.57|0
1650343610000|2022-04-19 04:46:50|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1650343620000|2022-04-19 04:47:00|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1650343630000|2022-04-19 04:47:10|263.24|260.44|263.3|260.5|263.3|260.5|263.24|260.44|0
1650343640000|2022-04-19 04:47:20|263.24|260.44|263.24|260.44|263.24|260.44|263.24|260.44|0
1650343710000|2022-04-19 04:48:30|263.37|260.57|263.49|260.69|263.49|260.69|263.37|260.57|0
1650343720000|2022-04-19 04:48:40|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1650343740000|2022-04-19 04:49:00|263.49|260.69|263.49|260.69|263.49|260.69|263.43|260.63|0
1650343750000|2022-04-19 04:49:10|263.55|260.75|263.37|260.57|263.55|260.75|263.37|260.57|0
1650343780000|2022-04-19 04:49:40|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1650343800000|2022-04-19 04:50:00|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1650343820000|2022-04-19 04:50:20|263.24|260.44|263.37|260.57|263.37|260.57|263.24|260.44|0
1650343860000|2022-04-19 04:51:00|263.24|260.44|263.37|260.57|263.37|260.57|263.24|260.44|0
1650343900000|2022-04-19 04:51:40|263.24|260.44|263.24|260.44|263.24|260.44|263.24|260.44|0
1650343910000|2022-04-19 04:51:50|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1650343970000|2022-04-19 04:52:50|263.61|260.81|263.73|260.93|263.73|260.93|263.61|260.81|0
1650343980000|2022-04-19 04:53:00|263.61|260.81|263.86|261.06|263.86|261.06|263.61|260.81|0
1650344030000|2022-04-19 04:53:50|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1650344050000|2022-04-19 04:54:10|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1650344060000|2022-04-19 04:54:20|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1650344070000|2022-04-19 04:54:30|263.86|261.06|263.91|261.11|263.91|261.11|263.86|261.06|0
1650344080000|2022-04-19 04:54:40|263.85|261.05|263.98|261.18|263.98|261.18|263.85|261.05|0
1650344090000|2022-04-19 04:54:50|263.85|261.05|263.85|261.05|263.85|261.05|263.85|261.05|0
1650344160000|2022-04-19 04:56:00|263.91|261.11|263.98|261.18|263.98|261.18|263.85|261.05|0
1650344170000|2022-04-19 04:56:10|264.1|261.3|264.22|261.42|264.22|261.42|264.1|261.3|0
1650344180000|2022-04-19 04:56:20|264.28|261.48|264.22|261.42|264.28|261.48|264.22|261.42|0
1650344190000|2022-04-19 04:56:30|264.35|261.55|264.22|261.42|264.35|261.55|264.22|261.42|0
1650344340000|2022-04-19 04:59:00|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1650344370000|2022-04-19 04:59:30|263.98|261.18|264.1|261.3|264.1|261.3|263.98|261.18|0
1650344400000|2022-04-19 05:00:00|263.98|261.18|264.22|261.42|264.22|261.42|263.98|261.18|0
1650344410000|2022-04-19 05:00:10|264.34|261.54|264.28|261.48|264.47|261.67|264.28|261.48|0
1650344420000|2022-04-19 05:00:20|264.22|261.42|263.85|261.05|264.22|261.42|263.85|261.05|0
1650344430000|2022-04-19 05:00:30|263.48|260.68|263.61|260.81|263.61|260.81|263.48|260.68|0
1650344440000|2022-04-19 05:00:40|263.73|260.93|263.85|261.05|263.85|261.05|263.73|260.93|0
1650344460000|2022-04-19 05:01:00|263.98|261.18|264.1|261.3|264.1|261.3|263.98|261.18|0
1650344470000|2022-04-19 05:01:10|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1650344480000|2022-04-19 05:01:20|264.1|261.3|264.1|261.3|264.1|261.3|263.97|261.17|0
1650344490000|2022-04-19 05:01:30|264.22|261.42|264.1|261.3|264.22|261.42|264.1|261.3|0
1650344500000|2022-04-19 05:01:40|263.97|261.17|263.85|261.05|263.97|261.17|263.85|261.05|0
1650344520000|2022-04-19 05:02:00|263.73|260.93|263.73|260.93|263.73|260.93|263.61|260.81|0
1650344540000|2022-04-19 05:02:20|263.61|260.81|263.67|260.87|263.67|260.87|263.61|260.81|0
1650344550000|2022-04-19 05:02:30|263.61|260.81|263.61|260.81|263.61|260.81|263.48|260.68|0
1650344560000|2022-04-19 05:02:40|263.54|260.74|263.61|260.81|263.61|260.81|263.48|260.68|0
1650344570000|2022-04-19 05:02:50|263.54|260.74|263.73|260.93|263.73|260.93|263.54|260.74|0
1650344580000|2022-04-19 05:03:00|263.61|260.81|263.73|260.93|263.73|260.93|263.61|260.81|0
1650344590000|2022-04-19 05:03:10|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1650344600000|2022-04-19 05:03:20|263.73|260.93|263.85|261.05|263.85|261.05|263.73|260.93|0
1650344610000|2022-04-19 05:03:30|263.79|260.99|263.73|260.93|263.79|260.99|263.73|260.93|0
1650344630000|2022-04-19 05:03:50|263.61|260.81|263.73|260.93|263.73|260.93|263.61|260.81|0
1650344640000|2022-04-19 05:04:00|263.61|260.81|263.48|260.68|263.61|260.81|263.48|260.68|0
1650344650000|2022-04-19 05:04:10|263.61|260.81|263.48|260.68|263.61|260.81|263.48|260.68|0
1650344660000|2022-04-19 05:04:20|263.61|260.81|263.48|260.68|263.61|260.81|263.48|260.68|0
1650344670000|2022-04-19 05:04:30|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1650344680000|2022-04-19 05:04:40|263.24|260.44|263.11|260.31|263.24|260.44|263.11|260.31|0
1650344690000|2022-04-19 05:04:50|263.17|260.37|263.11|260.31|263.17|260.37|263.11|260.31|0
1650344700000|2022-04-19 05:05:00|263.24|260.44|263.17|260.37|263.24|260.44|263.17|260.37|0
1650344710000|2022-04-19 05:05:10|263.24|260.44|263.11|260.31|263.24|260.44|263.11|260.31|0
1650344720000|2022-04-19 05:05:20|262.99|260.19|262.99|260.19|262.99|260.19|262.99|260.19|0
1650344730000|2022-04-19 05:05:30|262.87|260.07|262.75|259.95|262.87|260.07|262.75|259.95|0
1650344740000|2022-04-19 05:05:40|262.87|260.07|262.99|260.19|262.99|260.19|262.87|260.07|0
1650344750000|2022-04-19 05:05:50|262.87|260.07|262.87|260.07|262.87|260.07|262.87|260.07|0
1650344760000|2022-04-19 05:06:00|262.8|260|262.75|259.95|262.8|260|262.75|259.95|0
1650344770000|2022-04-19 05:06:10|262.62|259.82|262.26|259.46|262.62|259.82|262.26|259.46|0
1650344790000|2022-04-19 05:06:30|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1650344800000|2022-04-19 05:06:40|262.26|259.46|262.26|259.46|262.26|259.46|262.26|259.46|0
1650344810000|2022-04-19 05:06:50|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1650344820000|2022-04-19 05:07:00|262.62|259.82|262.62|259.82|262.62|259.82|262.5|259.7|0
1650344830000|2022-04-19 05:07:10|262.68|259.88|262.75|259.95|262.75|259.95|262.68|259.88|0
1650344850000|2022-04-19 05:07:30|262.87|260.07|262.87|260.07|262.87|260.07|262.87|260.07|0
1650344860000|2022-04-19 05:07:40|262.75|259.95|262.87|260.07|262.87|260.07|262.68|259.88|0
1650344870000|2022-04-19 05:07:50|262.8|260|262.75|259.95|262.8|260|262.75|259.95|0
1650344880000|2022-04-19 05:08:00|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1650344900000|2022-04-19 05:08:20|262.5|259.7|262.5|259.7|262.5|259.7|262.5|259.7|0
1650344910000|2022-04-19 05:08:30|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1650344920000|2022-04-19 05:08:40|262.31|259.51|262.5|259.7|262.5|259.7|262.31|259.51|0
1650344940000|2022-04-19 05:09:00|262.38|259.58|262.26|259.46|262.38|259.58|262.26|259.46|0
1650344950000|2022-04-19 05:09:10|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1650344960000|2022-04-19 05:09:20|262.26|259.46|262.25|259.45|262.26|259.46|262.25|259.45|0
1650344970000|2022-04-19 05:09:30|262.38|259.58|262.25|259.45|262.38|259.58|262.25|259.45|0
1650344980000|2022-04-19 05:09:40|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1650344990000|2022-04-19 05:09:50|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1650345000000|2022-04-19 05:10:00|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1650345010000|2022-04-19 05:10:10|262.25|259.45|262.25|259.45|262.38|259.58|262.25|259.45|0
1650345020000|2022-04-19 05:10:20|262.13|259.33|262.25|259.45|262.25|259.45|262.13|259.33|0
1650345040000|2022-04-19 05:10:40|262.19|259.39|262.25|259.45|262.25|259.45|262.19|259.39|0
1650345050000|2022-04-19 05:10:50|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1650345060000|2022-04-19 05:11:00|262.01|259.21|262.25|259.45|262.25|259.45|262.01|259.21|0
1650345070000|2022-04-19 05:11:10|262.38|259.58|262.62|259.82|262.62|259.82|262.38|259.58|0
1650345080000|2022-04-19 05:11:20|262.56|259.76|262.56|259.76|262.62|259.82|262.5|259.7|0
1650345090000|2022-04-19 05:11:30|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1650345100000|2022-04-19 05:11:40|262.56|259.76|262.5|259.7|262.56|259.76|262.5|259.7|0
1650345120000|2022-04-19 05:12:00|262.38|259.58|262.25|259.45|262.38|259.58|262.25|259.45|0
1650345140000|2022-04-19 05:12:20|262.19|259.39|262.13|259.33|262.25|259.45|262.13|259.33|0
1650345150000|2022-04-19 05:12:30|262.25|259.45|262.13|259.33|262.25|259.45|262.13|259.33|0
1650345160000|2022-04-19 05:12:40|262.25|259.45|262.13|259.33|262.25|259.45|262.13|259.33|0
1650345170000|2022-04-19 05:12:50|262.25|259.45|262.25|259.45|262.25|259.45|262.19|259.39|0
1650345180000|2022-04-19 05:13:00|262.19|259.39|262.13|259.33|262.19|259.39|262.13|259.33|0
1650345200000|2022-04-19 05:13:20|262.19|259.39|262.13|259.33|262.19|259.39|262.13|259.33|0
1650345210000|2022-04-19 05:13:30|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1650345230000|2022-04-19 05:13:50|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1650345240000|2022-04-19 05:14:00|262.25|259.45|262.38|259.58|262.38|259.58|262.25|259.45|0
1650345250000|2022-04-19 05:14:10|262.01|259.21|262.25|259.45|262.25|259.45|262.01|259.21|0
1650345270000|2022-04-19 05:14:30|262.13|259.33|262.13|259.33|262.19|259.39|262.13|259.33|0
1650345290000|2022-04-19 05:14:50|262.25|259.45|262.13|259.33|262.25|259.45|262.13|259.33|0
1650345300000|2022-04-19 05:15:00|262.25|259.45|262.13|259.33|262.25|259.45|262.13|259.33|0
1650345310000|2022-04-19 05:15:10|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1650345320000|2022-04-19 05:15:20|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1650345340000|2022-04-19 05:15:40|262.25|259.45|262.13|259.33|262.25|259.45|262.13|259.33|0
1650345360000|2022-04-19 05:16:00|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1650345370000|2022-04-19 05:16:10|261.76|258.96|261.76|258.96|261.76|258.96|261.76|258.96|0
1650345390000|2022-04-19 05:16:30|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1650345400000|2022-04-19 05:16:40|262.01|259.21|261.88|259.08|262.01|259.21|261.88|259.08|0
1650345410000|2022-04-19 05:16:50|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650345420000|2022-04-19 05:17:00|261.76|258.96|261.64|258.84|261.76|258.96|261.64|258.84|0
1650345430000|2022-04-19 05:17:10|261.76|258.96|261.76|258.96|261.76|258.96|261.7|258.9|0
1650345440000|2022-04-19 05:17:20|261.7|258.9|261.64|258.84|261.7|258.9|261.64|258.84|0
1650345450000|2022-04-19 05:17:30|261.76|258.96|261.52|258.72|261.76|258.96|261.52|258.72|0
1650345480000|2022-04-19 05:18:00|261.58|258.78|261.52|258.72|261.58|258.78|261.52|258.72|0
1650345490000|2022-04-19 05:18:10|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650345520000|2022-04-19 05:18:40|261.7|258.9|261.64|258.84|261.76|258.96|261.64|258.84|0
1650345540000|2022-04-19 05:19:00|261.76|258.96|261.64|258.84|261.76|258.96|261.64|258.84|0
1650345560000|2022-04-19 05:19:20|261.7|258.9|261.76|258.96|261.76|258.96|261.7|258.9|0
1650345580000|2022-04-19 05:19:40|261.88|259.08|261.76|258.96|261.88|259.08|261.76|258.96|0
1650345590000|2022-04-19 05:19:50|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1650345630000|2022-04-19 05:20:30|261.76|258.96|261.88|259.08|261.88|259.08|261.76|258.96|0
1650345650000|2022-04-19 05:20:50|261.82|259.02|261.76|258.96|261.82|259.02|261.76|258.96|0
1650345660000|2022-04-19 05:21:00|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650345670000|2022-04-19 05:21:10|261.76|258.96|261.76|258.96|261.76|258.96|261.76|258.96|0
1650345680000|2022-04-19 05:21:20|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650345690000|2022-04-19 05:21:30|261.76|258.96|261.76|258.96|261.76|258.96|261.76|258.96|0
1650345720000|2022-04-19 05:22:00|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650345730000|2022-04-19 05:22:10|261.76|258.96|261.64|258.84|261.76|258.96|261.64|258.84|0
1650345750000|2022-04-19 05:22:30|261.76|258.96|261.76|258.96|261.76|258.96|261.76|258.96|0
1650345770000|2022-04-19 05:22:50|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650345780000|2022-04-19 05:23:00|261.88|259.08|261.76|258.96|261.88|259.08|261.76|258.96|0
1650345810000|2022-04-19 05:23:30|261.82|259.02|261.88|259.08|261.88|259.08|261.76|258.96|0
1650345820000|2022-04-19 05:23:40|261.76|258.96|261.76|258.96|261.88|259.08|261.76|258.96|0
1650345830000|2022-04-19 05:23:50|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1650345840000|2022-04-19 05:24:00|261.82|259.02|261.76|258.96|261.82|259.02|261.76|258.96|0
1650345850000|2022-04-19 05:24:10|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650345860000|2022-04-19 05:24:20|261.76|258.96|261.76|258.96|261.76|258.96|261.64|258.84|0
1650345880000|2022-04-19 05:24:40|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1650345890000|2022-04-19 05:24:50|261.76|258.96|261.88|259.08|261.88|259.08|261.76|258.96|0
1650345900000|2022-04-19 05:25:00|261.76|258.96|261.76|258.96|261.88|259.08|261.76|258.96|0
1650345910000|2022-04-19 05:25:10|261.82|259.02|261.88|259.08|261.88|259.08|261.82|259.02|0
1650345950000|2022-04-19 05:25:50|262|259.2|262|259.2|262|259.2|262|259.2|0
1650345960000|2022-04-19 05:26:00|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1650345970000|2022-04-19 05:26:10|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1650345990000|2022-04-19 05:26:30|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1650346000000|2022-04-19 05:26:40|262|259.2|261.94|259.14|262|259.2|261.88|259.08|0
1650346010000|2022-04-19 05:26:50|262|259.2|262.13|259.33|262.13|259.33|262|259.2|0
1650346020000|2022-04-19 05:27:00|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346050000|2022-04-19 05:27:30|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346080000|2022-04-19 05:28:00|262.25|259.45|262.12|259.32|262.25|259.45|262.12|259.32|0
1650346120000|2022-04-19 05:28:40|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1650346130000|2022-04-19 05:28:50|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346140000|2022-04-19 05:29:00|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346150000|2022-04-19 05:29:10|262.12|259.32|262.25|259.45|262.25|259.45|262.12|259.32|0
1650346160000|2022-04-19 05:29:20|262.18|259.38|262.12|259.32|262.18|259.38|262.12|259.32|0
1650346170000|2022-04-19 05:29:30|262.18|259.38|262.25|259.45|262.25|259.45|262.18|259.38|0
1650346180000|2022-04-19 05:29:40|262.12|259.32|262.25|259.45|262.25|259.45|262.12|259.32|0
1650346190000|2022-04-19 05:29:50|262.37|259.57|262.25|259.45|262.37|259.57|262.25|259.45|0
1650346200000|2022-04-19 05:30:00|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346210000|2022-04-19 05:30:10|262|259.2|262|259.2|262.12|259.32|262|259.2|0
1650346220000|2022-04-19 05:30:20|262.12|259.32|262|259.2|262.12|259.32|262|259.2|0
1650346230000|2022-04-19 05:30:30|262.06|259.26|262|259.2|262.12|259.32|262|259.2|0
1650346240000|2022-04-19 05:30:40|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346260000|2022-04-19 05:31:00|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1650346270000|2022-04-19 05:31:10|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346290000|2022-04-19 05:31:30|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346310000|2022-04-19 05:31:50|262.12|259.32|262|259.2|262.12|259.32|262|259.2|0
1650346320000|2022-04-19 05:32:00|262.12|259.32|262|259.2|262.12|259.32|262|259.2|0
1650346330000|2022-04-19 05:32:10|261.88|259.08|262|259.2|262|259.2|261.88|259.08|0
1650346340000|2022-04-19 05:32:20|262.12|259.32|262.06|259.26|262.12|259.32|262.06|259.26|0
1650346350000|2022-04-19 05:32:30|262|259.2|262.12|259.32|262.12|259.32|262|259.2|0
1650346360000|2022-04-19 05:32:40|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346370000|2022-04-19 05:32:50|261.94|259.14|262|259.2|262|259.2|261.94|259.14|0
1650346390000|2022-04-19 05:33:10|262.12|259.32|262|259.2|262.12|259.32|262|259.2|0
1650346400000|2022-04-19 05:33:20|261.88|259.08|262|259.2|262|259.2|261.88|259.08|0
1650346410000|2022-04-19 05:33:30|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346420000|2022-04-19 05:33:40|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346460000|2022-04-19 05:34:20|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346470000|2022-04-19 05:34:30|262.06|259.26|262|259.2|262.06|259.26|262|259.2|0
1650346480000|2022-04-19 05:34:40|261.88|259.08|261.75|258.95|261.88|259.08|261.75|258.95|0
1650346500000|2022-04-19 05:35:00|261.63|258.83|261.51|258.71|261.63|258.83|261.51|258.71|0
1650346520000|2022-04-19 05:35:20|261.63|258.83|261.63|258.83|261.63|258.83|261.63|258.83|0
1650346530000|2022-04-19 05:35:30|261.57|258.77|261.63|258.83|261.63|258.83|261.51|258.71|0
1650346540000|2022-04-19 05:35:40|261.75|258.95|262|259.2|262|259.2|261.75|258.95|0
1650346550000|2022-04-19 05:35:50|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346560000|2022-04-19 05:36:00|262.06|259.26|262.12|259.32|262.12|259.32|262.06|259.26|0
1650346570000|2022-04-19 05:36:10|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346580000|2022-04-19 05:36:20|262.06|259.26|262|259.2|262.06|259.26|262|259.2|0
1650346590000|2022-04-19 05:36:30|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346600000|2022-04-19 05:36:40|262.24|259.44|262.12|259.32|262.24|259.44|262.12|259.32|0
1650346630000|2022-04-19 05:37:10|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650346640000|2022-04-19 05:37:20|262.12|259.32|262.12|259.32|262.24|259.44|262.12|259.32|0
1650346650000|2022-04-19 05:37:30|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650346670000|2022-04-19 05:37:50|262.18|259.38|262.12|259.32|262.18|259.38|262.12|259.32|0
1650346680000|2022-04-19 05:38:00|262.18|259.38|262.12|259.32|262.18|259.38|262.12|259.32|0
1650346690000|2022-04-19 05:38:10|262.06|259.26|262|259.2|262.06|259.26|262|259.2|0
1650346700000|2022-04-19 05:38:20|261.88|259.08|261.93|259.13|262|259.2|261.88|259.08|0
1650346710000|2022-04-19 05:38:30|262|259.2|261.93|259.13|262|259.2|261.93|259.13|0
1650346720000|2022-04-19 05:38:40|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346740000|2022-04-19 05:39:00|261.93|259.13|262|259.2|262|259.2|261.93|259.13|0
1650346770000|2022-04-19 05:39:30|262.12|259.32|262.24|259.44|262.24|259.44|262.12|259.32|0
1650346780000|2022-04-19 05:39:40|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346790000|2022-04-19 05:39:50|262|259.2|262.12|259.32|262.12|259.32|262|259.2|0
1650346800000|2022-04-19 05:40:00|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346810000|2022-04-19 05:40:10|261.87|259.07|261.87|259.07|261.87|259.07|261.81|259.01|0
1650346820000|2022-04-19 05:40:20|262|259.2|262|259.2|262.12|259.32|262|259.2|0
1650346830000|2022-04-19 05:40:30|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1650346840000|2022-04-19 05:40:40|261.93|259.13|262|259.2|262|259.2|261.93|259.13|0
1650346850000|2022-04-19 05:40:50|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650346860000|2022-04-19 05:41:00|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650346910000|2022-04-19 05:41:50|262.18|259.38|262.12|259.32|262.18|259.38|262|259.2|0
1650346920000|2022-04-19 05:42:00|262.24|259.44|262.12|259.32|262.24|259.44|262.12|259.32|0
1650346930000|2022-04-19 05:42:10|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346940000|2022-04-19 05:42:20|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1650346950000|2022-04-19 05:42:30|262|259.2|262|259.2|262|259.2|262|259.2|0
1650346970000|2022-04-19 05:42:50|262.12|259.32|262.12|259.32|262.12|259.32|262|259.2|0
1650346980000|2022-04-19 05:43:00|262|259.2|262.05|259.25|262.05|259.25|262|259.2|0
1650346990000|2022-04-19 05:43:10|262.12|259.32|262.12|259.32|262.12|259.32|262.05|259.25|0
1650347000000|2022-04-19 05:43:20|262.24|259.44|262.12|259.32|262.24|259.44|262.12|259.32|0
1650347020000|2022-04-19 05:43:40|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650347030000|2022-04-19 05:43:50|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1650347040000|2022-04-19 05:44:00|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1650347050000|2022-04-19 05:44:10|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1650347060000|2022-04-19 05:44:20|262.61|259.81|262.54|259.74|262.61|259.81|262.48|259.68|0
1650347070000|2022-04-19 05:44:30|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1650347080000|2022-04-19 05:44:40|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1650347090000|2022-04-19 05:44:50|262.36|259.56|262.36|259.56|262.48|259.68|262.36|259.56|0
1650347100000|2022-04-19 05:45:00|262.48|259.68|262.3|259.5|262.48|259.68|262.3|259.5|0
1650347110000|2022-04-19 05:45:10|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650347120000|2022-04-19 05:45:20|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1650347150000|2022-04-19 05:45:50|262.3|259.5|262.36|259.56|262.36|259.56|262.3|259.5|0
1650347160000|2022-04-19 05:46:00|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1650347170000|2022-04-19 05:46:10|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1650347180000|2022-04-19 05:46:20|262.48|259.68|262.48|259.68|262.54|259.74|262.48|259.68|0
1650347190000|2022-04-19 05:46:30|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1650347200000|2022-04-19 05:46:40|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650347230000|2022-04-19 05:47:10|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1650347240000|2022-04-19 05:47:20|261.93|259.13|261.87|259.07|261.93|259.13|261.87|259.07|0
1650347250000|2022-04-19 05:47:30|261.93|259.13|261.87|259.07|261.99|259.19|261.87|259.07|0
1650347260000|2022-04-19 05:47:40|261.99|259.19|261.99|259.19|261.99|259.19|261.87|259.07|0
1650347280000|2022-04-19 05:48:00|262.12|259.32|262.12|259.32|262.12|259.32|262.05|259.25|0
1650347290000|2022-04-19 05:48:10|262.17|259.37|262.12|259.32|262.17|259.37|262.12|259.32|0
1650347300000|2022-04-19 05:48:20|261.99|259.19|262.12|259.32|262.12|259.32|261.99|259.19|0
1650347310000|2022-04-19 05:48:30|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650347320000|2022-04-19 05:48:40|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1650347330000|2022-04-19 05:48:50|262.48|259.68|262.36|259.56|262.48|259.68|262.36|259.56|0
1650347340000|2022-04-19 05:49:00|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650347370000|2022-04-19 05:49:30|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1650347400000|2022-04-19 05:50:00|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650347410000|2022-04-19 05:50:10|262.12|259.32|262.24|259.44|262.24|259.44|262.12|259.32|0
1650347420000|2022-04-19 05:50:20|262.17|259.37|262.12|259.32|262.17|259.37|262.12|259.32|0
1650347430000|2022-04-19 05:50:30|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1650347440000|2022-04-19 05:50:40|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650347450000|2022-04-19 05:50:50|262.3|259.5|262.24|259.44|262.3|259.5|262.24|259.44|0
1650347460000|2022-04-19 05:51:00|262.3|259.5|262.36|259.56|262.36|259.56|262.3|259.5|0
1650347480000|2022-04-19 05:51:20|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1650347490000|2022-04-19 05:51:30|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1650347510000|2022-04-19 05:51:50|262.48|259.68|262.36|259.56|262.48|259.68|262.36|259.56|0
1650347520000|2022-04-19 05:52:00|262.48|259.68|262.48|259.68|262.48|259.68|262.36|259.56|0
1650347530000|2022-04-19 05:52:10|262.6|259.8|262.6|259.8|262.6|259.8|262.6|259.8|0
1650347540000|2022-04-19 05:52:20|262.48|259.68|262.6|259.8|262.6|259.8|262.48|259.68|0
1650347550000|2022-04-19 05:52:30|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650347560000|2022-04-19 05:52:40|262.6|259.8|262.6|259.8|262.6|259.8|262.6|259.8|0
1650347570000|2022-04-19 05:52:50|262.48|259.68|262.6|259.8|262.6|259.8|262.48|259.68|0
1650347580000|2022-04-19 05:53:00|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1650347590000|2022-04-19 05:53:10|262.54|259.74|262.54|259.74|262.54|259.74|262.48|259.68|0
1650347600000|2022-04-19 05:53:20|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1650347620000|2022-04-19 05:53:40|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1650347630000|2022-04-19 05:53:50|262.6|259.8|262.97|260.17|262.97|260.17|262.6|259.8|0
1650347640000|2022-04-19 05:54:00|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1650347660000|2022-04-19 05:54:20|262.97|260.17|262.97|260.17|262.97|260.17|262.97|260.17|0
1650347670000|2022-04-19 05:54:30|262.85|260.05|263.03|260.23|263.03|260.23|262.85|260.05|0
1650347680000|2022-04-19 05:54:40|262.97|260.17|262.97|260.17|262.97|260.17|262.97|260.17|0
1650347690000|2022-04-19 05:54:50|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1650347700000|2022-04-19 05:55:00|262.97|260.17|262.97|260.17|262.97|260.17|262.97|260.17|0
1650347720000|2022-04-19 05:55:20|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1650347730000|2022-04-19 05:55:30|262.97|260.17|262.97|260.17|262.97|260.17|262.97|260.17|0
1650347740000|2022-04-19 05:55:40|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1650347770000|2022-04-19 05:56:10|262.6|259.8|262.6|259.8|262.6|259.8|262.6|259.8|0
1650347780000|2022-04-19 05:56:20|262.36|259.56|262.36|259.56|262.48|259.68|262.36|259.56|0
1650347790000|2022-04-19 05:56:30|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1650347820000|2022-04-19 05:57:00|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1650347830000|2022-04-19 05:57:10|262.29|259.49|262.23|259.43|262.36|259.56|262.23|259.43|0
1650347840000|2022-04-19 05:57:20|262.36|259.56|262.23|259.43|262.36|259.56|262.23|259.43|0
1650347870000|2022-04-19 05:57:50|262.11|259.31|261.87|259.07|262.11|259.31|261.87|259.07|0
1650347880000|2022-04-19 05:58:00|261.99|259.19|261.99|259.19|261.99|259.19|261.93|259.13|0
1650347900000|2022-04-19 05:58:20|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1650347910000|2022-04-19 05:58:30|261.93|259.13|261.99|259.19|261.99|259.19|261.93|259.13|0
1650347920000|2022-04-19 05:58:40|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1650347940000|2022-04-19 05:59:00|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1650347950000|2022-04-19 05:59:10|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1650347970000|2022-04-19 05:59:30|261.74|258.94|261.62|258.82|261.74|258.94|261.62|258.82|0
1650347980000|2022-04-19 05:59:40|261.74|258.94|261.62|258.82|261.74|258.94|261.5|258.7|0
1650347990000|2022-04-19 05:59:50|261.56|258.76|261.5|258.7|261.56|258.76|261.38|258.58|0
1650348000000|2022-04-19 06:00:00|261.38|258.58|261.01|258.21|261.38|258.58|260.89|258.09|0
1650348010000|2022-04-19 06:00:10|261.13|258.33|261.13|258.33|261.13|258.33|261.13|258.33|0
1650348020000|2022-04-19 06:00:20|261.26|258.46|261.62|258.82|261.62|258.82|261.26|258.46|0
1650348030000|2022-04-19 06:00:30|261.5|258.7|261.5|258.7|261.5|258.7|261.5|258.7|0
1650348040000|2022-04-19 06:00:40|261.38|258.58|260.77|257.97|261.38|258.58|260.77|257.97|0
1650348050000|2022-04-19 06:00:50|260.28|257.48|260.64|257.84|260.64|257.84|260.28|257.48|0
1650348060000|2022-04-19 06:01:00|260.89|258.09|261.13|258.33|261.13|258.33|260.89|258.09|0
1650348070000|2022-04-19 06:01:10|261.25|258.45|261.5|258.7|261.5|258.7|261.25|258.45|0
1650348080000|2022-04-19 06:01:20|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1650348090000|2022-04-19 06:01:30|261.5|258.7|261.87|259.07|261.87|259.07|261.5|258.7|0
1650348100000|2022-04-19 06:01:40|261.8|259|261.74|258.94|261.8|259|261.74|258.94|0
1650348110000|2022-04-19 06:01:50|261.62|258.82|261.74|258.94|261.74|258.94|261.62|258.82|0
1650348120000|2022-04-19 06:02:00|261.99|259.19|262.17|259.37|262.17|259.37|261.99|259.19|0
1650348130000|2022-04-19 06:02:10|262.11|259.31|262.11|259.31|262.11|259.31|261.87|259.07|0
1650348140000|2022-04-19 06:02:20|261.99|259.19|261.87|259.07|261.99|259.19|261.87|259.07|0
1650348150000|2022-04-19 06:02:30|261.74|258.94|261.87|259.07|261.87|259.07|261.74|258.94|0
1650348160000|2022-04-19 06:02:40|261.74|258.94|261.62|258.82|261.74|258.94|261.62|258.82|0
1650348170000|2022-04-19 06:02:50|261.74|258.94|261.62|258.82|261.74|258.94|261.62|258.82|0
1650348180000|2022-04-19 06:03:00|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1650348190000|2022-04-19 06:03:10|261.86|259.06|261.74|258.94|261.86|259.06|261.74|258.94|0
1650348200000|2022-04-19 06:03:20|261.86|259.06|261.74|258.94|261.86|259.06|261.74|258.94|0
1650348210000|2022-04-19 06:03:30|261.68|258.88|261.62|258.82|261.74|258.94|261.62|258.82|0
1650348220000|2022-04-19 06:03:40|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1650348240000|2022-04-19 06:04:00|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1650348250000|2022-04-19 06:04:10|261.19|258.39|261.38|258.58|261.38|258.58|261.19|258.39|0
1650348260000|2022-04-19 06:04:20|261.25|258.45|261.5|258.7|261.5|258.7|261.25|258.45|0
1650348270000|2022-04-19 06:04:30|261.62|258.82|261.62|258.82|261.62|258.82|261.56|258.76|0
1650348280000|2022-04-19 06:04:40|261.5|258.7|261.5|258.7|261.5|258.7|261.25|258.45|0
1650348300000|2022-04-19 06:05:00|261.74|258.94|261.5|258.7|261.74|258.94|261.5|258.7|0
1650348310000|2022-04-19 06:05:10|261.38|258.58|261.38|258.58|261.38|258.58|261.25|258.45|0
1650348320000|2022-04-19 06:05:20|261.31|258.51|261.13|258.33|261.31|258.51|261.13|258.33|0
1650348330000|2022-04-19 06:05:30|261.07|258.27|261.13|258.33|261.13|258.33|261.07|258.27|0
1650348340000|2022-04-19 06:05:40|261.01|258.21|261.13|258.33|261.13|258.33|261.01|258.21|0
1650348350000|2022-04-19 06:05:50|261.07|258.27|261.01|258.21|261.07|258.27|261.01|258.21|0
1650348360000|2022-04-19 06:06:00|260.76|257.96|260.76|257.96|260.76|257.96|260.76|257.96|0
1650348370000|2022-04-19 06:06:10|260.64|257.84|260.64|257.84|260.64|257.84|260.52|257.72|0
1650348380000|2022-04-19 06:06:20|260.52|257.72|260.89|258.09|260.89|258.09|260.52|257.72|0
1650348390000|2022-04-19 06:06:30|261.01|258.21|261.25|258.45|261.25|258.45|260.89|258.09|0
1650348400000|2022-04-19 06:06:40|261.13|258.33|261.13|258.33|261.13|258.33|261.13|258.33|0
1650348410000|2022-04-19 06:06:50|261.19|258.39|261.25|258.45|261.25|258.45|261.19|258.39|0
1650348420000|2022-04-19 06:07:00|261.5|258.7|261.43|258.63|261.5|258.7|261.43|258.63|0
1650348430000|2022-04-19 06:07:10|261.5|258.7|261.5|258.7|261.62|258.82|261.5|258.7|0
1650348440000|2022-04-19 06:07:20|261.43|258.63|261.5|258.7|261.56|258.76|261.43|258.63|0
1650348450000|2022-04-19 06:07:30|261.74|258.94|261.62|258.82|261.74|258.94|261.62|258.82|0
1650348460000|2022-04-19 06:07:40|261.74|258.94|262.11|259.31|262.11|259.31|261.74|258.94|0
1650348470000|2022-04-19 06:07:50|262.23|259.43|262.11|259.31|262.23|259.43|262.11|259.31|0
1650348480000|2022-04-19 06:08:00|261.99|259.19|262.11|259.31|262.11|259.31|261.99|259.19|0
1650348490000|2022-04-19 06:08:10|262.23|259.43|262.35|259.55|262.35|259.55|262.23|259.43|0
1650348500000|2022-04-19 06:08:20|262.47|259.67|262.84|260.04|262.84|260.04|262.47|259.67|0
1650348510000|2022-04-19 06:08:30|262.96|260.16|263.09|260.29|263.09|260.29|262.96|260.16|0
1650348520000|2022-04-19 06:08:40|263.21|260.41|263.21|260.41|263.21|260.41|263.21|260.41|0
1650348530000|2022-04-19 06:08:50|263.7|260.9|263.45|260.65|263.7|260.9|263.45|260.65|0
1650348540000|2022-04-19 06:09:00|263.58|260.78|263.45|260.65|263.58|260.78|263.45|260.65|0
1650348550000|2022-04-19 06:09:10|263.7|260.9|263.82|261.02|263.82|261.02|263.7|260.9|0
1650348560000|2022-04-19 06:09:20|263.7|260.9|263.82|261.02|263.95|261.15|263.7|260.9|0
1650348570000|2022-04-19 06:09:30|263.95|261.15|263.95|261.15|263.95|261.15|263.95|261.15|0
1650348580000|2022-04-19 06:09:40|263.88|261.08|263.7|260.9|263.88|261.08|263.7|260.9|0
1650348590000|2022-04-19 06:09:50|263.51|260.71|263.45|260.65|263.51|260.71|263.45|260.65|0
1650348600000|2022-04-19 06:10:00|263.33|260.53|263.21|260.41|263.33|260.53|263.21|260.41|0
1650348610000|2022-04-19 06:10:10|263.33|260.53|262.96|260.16|263.33|260.53|262.96|260.16|0
1650348620000|2022-04-19 06:10:20|262.84|260.04|262.96|260.16|263.09|260.29|262.84|260.04|0
1650348630000|2022-04-19 06:10:30|263.09|260.29|262.96|260.16|263.09|260.29|262.96|260.16|0
1650348640000|2022-04-19 06:10:40|263.09|260.29|263.21|260.41|263.21|260.41|263.09|260.29|0
1650348650000|2022-04-19 06:10:50|263.09|260.29|263.09|260.29|263.09|260.29|263.09|260.29|0
1650348660000|2022-04-19 06:11:00|263.21|260.41|263.21|260.41|263.21|260.41|263.21|260.41|0
1650348670000|2022-04-19 06:11:10|263.09|260.29|263.09|260.29|263.09|260.29|263.09|260.29|0
1650348680000|2022-04-19 06:11:20|262.96|260.16|262.96|260.16|263.09|260.29|262.96|260.16|0
1650348690000|2022-04-19 06:11:30|263.09|260.29|262.84|260.04|263.09|260.29|262.84|260.04|0
1650348710000|2022-04-19 06:11:50|262.96|260.16|262.96|260.16|262.96|260.16|262.96|260.16|0
1650348720000|2022-04-19 06:12:00|263.09|260.29|263.09|260.29|263.09|260.29|262.84|260.04|0
1650348730000|2022-04-19 06:12:10|263.27|260.47|263.09|260.29|263.27|260.47|263.09|260.29|0
1650348740000|2022-04-19 06:12:20|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1650348750000|2022-04-19 06:12:30|263.09|260.29|262.96|260.16|263.09|260.29|262.84|260.04|0
1650348760000|2022-04-19 06:12:40|263.09|260.29|262.96|260.16|263.09|260.29|262.96|260.16|0
1650348770000|2022-04-19 06:12:50|263.09|260.29|263.21|260.41|263.21|260.41|263.09|260.29|0
1650348780000|2022-04-19 06:13:00|263.33|260.53|263.7|260.9|263.82|261.02|263.33|260.53|0
1650348790000|2022-04-19 06:13:10|263.82|261.02|263.82|261.02|263.82|261.02|263.7|260.9|0
1650348800000|2022-04-19 06:13:20|263.94|261.14|263.76|260.96|263.94|261.14|263.76|260.96|0
1650348810000|2022-04-19 06:13:30|263.58|260.78|263.45|260.65|263.58|260.78|263.45|260.65|0
1650348820000|2022-04-19 06:13:40|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1650348830000|2022-04-19 06:13:50|263.21|260.41|263.08|260.28|263.21|260.41|263.08|260.28|0
1650348840000|2022-04-19 06:14:00|263.14|260.34|263.08|260.28|263.14|260.34|263.08|260.28|0
1650348850000|2022-04-19 06:14:10|262.96|260.16|262.96|260.16|262.96|260.16|262.96|260.16|0
1650348860000|2022-04-19 06:14:20|263.08|260.28|263.08|260.28|263.08|260.28|263.02|260.22|0
1650348870000|2022-04-19 06:14:30|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1650348890000|2022-04-19 06:14:50|263.94|261.14|264.07|261.27|264.07|261.27|263.82|261.02|0
1650348900000|2022-04-19 06:15:00|264.19|261.39|264.19|261.39|264.19|261.39|264.19|261.39|0
1650348910000|2022-04-19 06:15:10|264.07|261.27|263.94|261.14|264.07|261.27|263.94|261.14|0
1650348920000|2022-04-19 06:15:20|263.82|261.02|263.82|261.02|263.82|261.02|263.7|260.9|0
1650348930000|2022-04-19 06:15:30|263.7|260.9|263.45|260.65|263.82|261.02|263.45|260.65|0
1650348940000|2022-04-19 06:15:40|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1650348950000|2022-04-19 06:15:50|263.39|260.59|263.33|260.53|263.45|260.65|263.33|260.53|0
1650348960000|2022-04-19 06:16:00|263.45|260.65|263.7|260.9|263.7|260.9|263.45|260.65|0
1650348970000|2022-04-19 06:16:10|263.57|260.77|263.7|260.9|263.7|260.9|263.57|260.77|0
1650348980000|2022-04-19 06:16:20|263.76|260.96|263.82|261.02|263.82|261.02|263.76|260.96|0
1650348990000|2022-04-19 06:16:30|263.94|261.14|264.07|261.27|264.07|261.27|263.94|261.14|0
1650349000000|2022-04-19 06:16:40|264.19|261.39|264.07|261.27|264.19|261.39|264.07|261.27|0
1650349010000|2022-04-19 06:16:50|263.94|261.14|263.82|261.02|263.94|261.14|263.82|261.02|0
1650349020000|2022-04-19 06:17:00|263.94|261.14|264.19|261.39|264.19|261.39|263.94|261.14|0
1650349030000|2022-04-19 06:17:10|264.31|261.51|264.31|261.51|264.31|261.51|264.31|261.51|0
1650349040000|2022-04-19 06:17:20|264.43|261.63|264.43|261.63|264.43|261.63|264.43|261.63|0
1650349050000|2022-04-19 06:17:30|264.56|261.76|264.49|261.69|264.56|261.76|264.49|261.69|0
1650349060000|2022-04-19 06:17:40|264.8|262|265.3|262.5|265.3|262.5|264.68|261.88|0
1650349070000|2022-04-19 06:17:50|265.17|262.37|265.3|262.5|265.3|262.5|265.17|262.37|0
1650349080000|2022-04-19 06:18:00|265.17|262.37|265.3|262.5|265.42|262.62|265.17|262.37|0
1650349090000|2022-04-19 06:18:10|265.17|262.37|265.05|262.25|265.17|262.37|265.05|262.25|0
1650349100000|2022-04-19 06:18:20|264.93|262.13|264.93|262.13|265.05|262.25|264.93|262.13|0
1650349110000|2022-04-19 06:18:30|264.8|262|264.93|262.13|264.93|262.13|264.8|262|0
1650349120000|2022-04-19 06:18:40|264.68|261.88|264.8|262|264.8|262|264.68|261.88|0
1650349130000|2022-04-19 06:18:50|264.68|261.88|264.68|261.88|264.68|261.88|264.68|261.88|0
1650349140000|2022-04-19 06:19:00|264.93|262.13|265.05|262.25|265.05|262.25|264.93|262.13|0
1650349150000|2022-04-19 06:19:10|265.17|262.37|265.17|262.37|265.17|262.37|265.17|262.37|0
1650349160000|2022-04-19 06:19:20|265.05|262.25|264.68|261.88|265.05|262.25|264.68|261.88|0
1650349170000|2022-04-19 06:19:30|264.74|261.94|264.68|261.88|264.74|261.94|264.68|261.88|0
1650349180000|2022-04-19 06:19:40|264.56|261.76|264.37|261.57|264.56|261.76|264.37|261.57|0
1650349190000|2022-04-19 06:19:50|264.43|261.63|264.37|261.57|264.43|261.63|264.31|261.51|0
1650349200000|2022-04-19 06:20:00|264.31|261.51|264.43|261.63|264.43|261.63|264.31|261.51|0
1650349210000|2022-04-19 06:20:10|264.56|261.76|264.56|261.76|264.56|261.76|264.56|261.76|0
1650349220000|2022-04-19 06:20:20|264.8|262|264.68|261.88|264.8|262|264.68|261.88|0
1650349230000|2022-04-19 06:20:30|264.74|261.94|264.8|262|264.8|262|264.74|261.94|0
1650349240000|2022-04-19 06:20:40|264.68|261.88|264.43|261.63|264.68|261.88|264.43|261.63|0
1650349250000|2022-04-19 06:20:50|264.49|261.69|264.49|261.69|264.56|261.76|264.49|261.69|0
1650349260000|2022-04-19 06:21:00|264.31|261.51|264.56|261.76|264.56|261.76|264.31|261.51|0
1650349270000|2022-04-19 06:21:10|264.61|261.81|264.68|261.88|264.68|261.88|264.61|261.81|0
1650349280000|2022-04-19 06:21:20|264.31|261.51|264.31|261.51|264.31|261.51|264.31|261.51|0
1650349290000|2022-04-19 06:21:30|264.43|261.63|264.43|261.63|264.43|261.63|264.43|261.63|0
1650349300000|2022-04-19 06:21:40|264.56|261.76|264.61|261.81|264.68|261.88|264.56|261.76|0
1650349310000|2022-04-19 06:21:50|264.55|261.75|264.68|261.88|264.68|261.88|264.55|261.75|0
1650349320000|2022-04-19 06:22:00|264.61|261.81|264.8|262|264.8|262|264.61|261.81|0
1650349330000|2022-04-19 06:22:10|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1650349340000|2022-04-19 06:22:20|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1650349350000|2022-04-19 06:22:30|264.92|262.12|264.8|262|264.92|262.12|264.8|262|0
1650349360000|2022-04-19 06:22:40|264.92|262.12|265.17|262.37|265.17|262.37|264.92|262.12|0
1650349380000|2022-04-19 06:23:00|265.29|262.49|265.35|262.55|265.35|262.55|265.29|262.49|0
1650349390000|2022-04-19 06:23:10|265.42|262.62|265.42|262.62|265.54|262.74|265.42|262.62|0
1650349400000|2022-04-19 06:23:20|265.54|262.74|265.42|262.62|265.54|262.74|265.42|262.62|0
1650349410000|2022-04-19 06:23:30|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1650349420000|2022-04-19 06:23:40|265.79|262.99|265.66|262.86|265.79|262.99|265.66|262.86|0
1650349430000|2022-04-19 06:23:50|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1650349440000|2022-04-19 06:24:00|265.91|263.11|265.91|263.11|266.03|263.23|265.91|263.11|0
1650349450000|2022-04-19 06:24:10|266.03|263.23|266.03|263.23|266.03|263.23|266.03|263.23|0
1650349460000|2022-04-19 06:24:20|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1650349470000|2022-04-19 06:24:30|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1650349480000|2022-04-19 06:24:40|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1650349490000|2022-04-19 06:24:50|265.6|262.8|265.35|262.55|265.6|262.8|265.35|262.55|0
1650349500000|2022-04-19 06:25:00|265.42|262.62|265.29|262.49|265.42|262.62|265.29|262.49|0
1650349510000|2022-04-19 06:25:10|265.17|262.37|265.35|262.55|265.35|262.55|265.17|262.37|0
1650349520000|2022-04-19 06:25:20|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1650349540000|2022-04-19 06:25:40|265.29|262.49|265.1|262.3|265.29|262.49|265.1|262.3|0
1650349550000|2022-04-19 06:25:50|265.17|262.37|266.25|263.45|266.25|263.45|265.17|262.37|0
1650349560000|2022-04-19 06:26:00|266.38|263.58|266.38|263.58|266.38|263.58|266.38|263.58|0
1650349570000|2022-04-19 06:26:10|266.25|263.45|265.66|262.86|266.25|263.45|265.54|262.74|0
1650349580000|2022-04-19 06:26:20|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1650349590000|2022-04-19 06:26:30|265.66|262.86|265.78|262.98|265.78|262.98|265.66|262.86|0
1650349600000|2022-04-19 06:26:40|265.84|263.04|265.84|263.04|265.84|263.04|265.84|263.04|0
1650349610000|2022-04-19 06:26:50|265.78|262.98|265.84|263.04|265.84|263.04|265.78|262.98|0
1650349620000|2022-04-19 06:27:00|265.91|263.11|265.78|262.98|265.91|263.11|265.78|262.98|0
1650349630000|2022-04-19 06:27:10|265.66|262.86|265.47|262.67|265.66|262.86|265.47|262.67|0
1650349640000|2022-04-19 06:27:20|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1650349650000|2022-04-19 06:27:30|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1650349660000|2022-04-19 06:27:40|265.66|262.86|265.72|262.92|265.72|262.92|265.66|262.86|0
1650349670000|2022-04-19 06:27:50|265.66|262.86|265.53|262.73|265.66|262.86|265.53|262.73|0
1650349680000|2022-04-19 06:28:00|265.59|262.79|265.66|262.86|265.66|262.86|265.59|262.79|0
1650349690000|2022-04-19 06:28:10|265.78|262.98|265.72|262.92|265.78|262.98|265.72|262.92|0
1650349700000|2022-04-19 06:28:20|265.66|262.86|265.53|262.73|265.66|262.86|265.53|262.73|0
1650349710000|2022-04-19 06:28:30|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1650349720000|2022-04-19 06:28:40|265.66|262.86|265.66|262.86|265.66|262.86|265.53|262.73|0
1650349730000|2022-04-19 06:28:50|265.53|262.73|265.53|262.73|265.53|262.73|265.53|262.73|0
1650349740000|2022-04-19 06:29:00|265.41|262.61|265.41|262.61|265.53|262.73|265.41|262.61|0
1650349750000|2022-04-19 06:29:10|265.29|262.49|265.29|262.49|265.29|262.49|265.29|262.49|0
1650349760000|2022-04-19 06:29:20|265.41|262.61|265.35|262.55|265.41|262.61|265.35|262.55|0
1650349770000|2022-04-19 06:29:30|265.29|262.49|265.16|262.36|265.29|262.49|265.16|262.36|0
1650349790000|2022-04-19 06:29:50|265.29|262.49|265.29|262.49|265.29|262.49|265.29|262.49|0
1650349800000|2022-04-19 06:30:00|265.16|262.36|265.29|262.49|265.29|262.49|265.16|262.36|0
1650349810000|2022-04-19 06:30:10|265.04|262.24|264.8|262|265.04|262.24|264.8|262|0
1650349820000|2022-04-19 06:30:20|265.04|262.24|264.92|262.12|265.04|262.24|264.92|262.12|0
1650349830000|2022-04-19 06:30:30|264.85|262.05|264.92|262.12|264.92|262.12|264.85|262.05|0
1650349840000|2022-04-19 06:30:40|264.85|262.05|264.8|262|264.85|262.05|264.8|262|0
1650349850000|2022-04-19 06:30:50|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1650349860000|2022-04-19 06:31:00|264.8|262|264.73|261.93|264.8|262|264.67|261.87|0
1650349870000|2022-04-19 06:31:10|264.79|261.99|264.67|261.87|264.79|261.99|264.67|261.87|0
1650349880000|2022-04-19 06:31:20|264.79|261.99|264.92|262.12|264.92|262.12|264.79|261.99|0
1650349890000|2022-04-19 06:31:30|264.79|261.99|264.67|261.87|264.79|261.99|264.67|261.87|0
1650349900000|2022-04-19 06:31:40|264.61|261.81|264.55|261.75|264.67|261.87|264.55|261.75|0
1650349910000|2022-04-19 06:31:50|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1650349920000|2022-04-19 06:32:00|264.67|261.87|264.67|261.87|264.67|261.87|264.55|261.75|0
1650349940000|2022-04-19 06:32:20|264.55|261.75|264.3|261.5|264.55|261.75|264.3|261.5|0
1650349950000|2022-04-19 06:32:30|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1650349960000|2022-04-19 06:32:40|264.18|261.38|264.24|261.44|264.3|261.5|264.18|261.38|0
1650349970000|2022-04-19 06:32:50|264.43|261.63|264.3|261.5|264.55|261.75|264.3|261.5|0
1650349980000|2022-04-19 06:33:00|264.18|261.38|264.3|261.5|264.3|261.5|264.18|261.38|0
1650350000000|2022-04-19 06:33:20|264.36|261.56|264.43|261.63|264.43|261.63|264.36|261.56|0
1650350010000|2022-04-19 06:33:30|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1650350020000|2022-04-19 06:33:40|264.55|261.75|264.55|261.75|264.55|261.75|264.55|261.75|0
1650350030000|2022-04-19 06:33:50|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1650350040000|2022-04-19 06:34:00|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1650350050000|2022-04-19 06:34:10|264.55|261.75|264.55|261.75|264.67|261.87|264.55|261.75|0
1650350070000|2022-04-19 06:34:30|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1650350080000|2022-04-19 06:34:40|264.61|261.81|264.61|261.81|264.61|261.81|264.55|261.75|0
1650350090000|2022-04-19 06:34:50|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1650350100000|2022-04-19 06:35:00|264.79|261.99|264.79|261.99|264.79|261.99|264.67|261.87|0
1650350110000|2022-04-19 06:35:10|264.67|261.87|264.73|261.93|264.73|261.93|264.67|261.87|0
1650350120000|2022-04-19 06:35:20|264.79|261.99|264.79|261.99|264.79|261.99|264.73|261.93|0
1650350130000|2022-04-19 06:35:30|264.85|262.05|264.73|261.93|264.85|262.05|264.73|261.93|0
1650350140000|2022-04-19 06:35:40|264.67|261.87|264.55|261.75|264.67|261.87|264.55|261.75|0
1650350150000|2022-04-19 06:35:50|264.61|261.81|264.67|261.87|264.67|261.87|264.55|261.75|0
1650350160000|2022-04-19 06:36:00|264.55|261.75|264.55|261.75|264.61|261.81|264.55|261.75|0
1650350170000|2022-04-19 06:36:10|264.67|261.87|264.73|261.93|264.73|261.93|264.67|261.87|0
1650350180000|2022-04-19 06:36:20|264.67|261.87|264.79|261.99|264.79|261.99|264.67|261.87|0
1650350190000|2022-04-19 06:36:30|264.73|261.93|264.79|261.99|264.79|261.99|264.67|261.87|0
1650350210000|2022-04-19 06:36:50|264.73|261.93|264.61|261.81|264.73|261.93|264.61|261.81|0
1650350220000|2022-04-19 06:37:00|264.42|261.62|264.42|261.62|264.42|261.62|264.42|261.62|0
1650350230000|2022-04-19 06:37:10|264.55|261.75|264.42|261.62|264.55|261.75|264.42|261.62|0
1650350240000|2022-04-19 06:37:20|264.55|261.75|264.42|261.62|264.55|261.75|264.42|261.62|0
1650350250000|2022-04-19 06:37:30|264.55|261.75|264.55|261.75|264.55|261.75|264.55|261.75|0
1650350260000|2022-04-19 06:37:40|264.61|261.81|264.42|261.62|264.61|261.81|264.3|261.5|0
1650350280000|2022-04-19 06:38:00|264.55|261.75|264.42|261.62|264.55|261.75|264.42|261.62|0
1650350290000|2022-04-19 06:38:10|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1650350300000|2022-04-19 06:38:20|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1650350310000|2022-04-19 06:38:30|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1650350320000|2022-04-19 06:38:40|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1650350330000|2022-04-19 06:38:50|263.99|261.19|264.18|261.38|264.18|261.38|263.99|261.19|0
1650350340000|2022-04-19 06:39:00|264.11|261.31|264.11|261.31|264.18|261.38|264.11|261.31|0
1650350350000|2022-04-19 06:39:10|264.18|261.38|264.11|261.31|264.18|261.38|264.11|261.31|0
1650350360000|2022-04-19 06:39:20|264.05|261.25|264.18|261.38|264.18|261.38|264.05|261.25|0
1650350370000|2022-04-19 06:39:30|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1650350380000|2022-04-19 06:39:40|264.24|261.44|264.24|261.44|264.3|261.5|264.24|261.44|0
1650350390000|2022-04-19 06:39:50|264.3|261.5|264.18|261.38|264.3|261.5|264.18|261.38|0
1650350400000|2022-04-19 06:40:00|264.3|261.5|264.18|261.38|264.3|261.5|264.18|261.38|0
1650350420000|2022-04-19 06:40:20|264.3|261.5|264.18|261.38|264.3|261.5|264.18|261.38|0
1650350430000|2022-04-19 06:40:30|264.24|261.44|264.18|261.38|264.24|261.44|264.05|261.25|0
1650350440000|2022-04-19 06:40:40|264.3|261.5|264.42|261.62|264.42|261.62|264.3|261.5|0
1650350450000|2022-04-19 06:40:50|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1650350460000|2022-04-19 06:41:00|264.24|261.44|264.3|261.5|264.3|261.5|264.24|261.44|0
1650350470000|2022-04-19 06:41:10|264.18|261.38|264.3|261.5|264.3|261.5|264.18|261.38|0
1650350480000|2022-04-19 06:41:20|264.18|261.38|264.18|261.38|264.24|261.44|264.18|261.38|0
1650350500000|2022-04-19 06:41:40|264.3|261.5|264.3|261.5|264.42|261.62|264.3|261.5|0
1650350510000|2022-04-19 06:41:50|264.23|261.43|264.18|261.38|264.3|261.5|264.11|261.31|0
1650350520000|2022-04-19 06:42:00|264.23|261.43|264.3|261.5|264.3|261.5|264.23|261.43|0
1650350530000|2022-04-19 06:42:10|264.23|261.43|264.18|261.38|264.23|261.43|264.18|261.38|0
1650350540000|2022-04-19 06:42:20|264.3|261.5|264.23|261.43|264.3|261.5|264.23|261.43|0
1650350550000|2022-04-19 06:42:30|264.18|261.38|264.05|261.25|264.18|261.38|264.05|261.25|0
1650350560000|2022-04-19 06:42:40|264.18|261.38|264.11|261.31|264.18|261.38|264.05|261.25|0
1650350570000|2022-04-19 06:42:50|264.18|261.38|264.18|261.38|264.23|261.43|264.05|261.25|0
1650350590000|2022-04-19 06:43:10|264.23|261.43|264.18|261.38|264.23|261.43|264.18|261.38|0
1650350610000|2022-04-19 06:43:30|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1650350620000|2022-04-19 06:43:40|264.18|261.38|264.3|261.5|264.3|261.5|264.18|261.38|0
1650350630000|2022-04-19 06:43:50|264.42|261.62|264.42|261.62|264.42|261.62|264.42|261.62|0
1650350640000|2022-04-19 06:44:00|264.36|261.56|264.42|261.62|264.42|261.62|264.36|261.56|0
1650350650000|2022-04-19 06:44:10|264.54|261.74|264.67|261.87|264.67|261.87|264.54|261.74|0
1650350660000|2022-04-19 06:44:20|264.54|261.74|264.79|261.99|264.79|261.99|264.54|261.74|0
1650350680000|2022-04-19 06:44:40|264.91|262.11|264.91|262.11|264.91|262.11|264.91|262.11|0
1650350690000|2022-04-19 06:44:50|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1650350700000|2022-04-19 06:45:00|264.67|261.87|264.79|261.99|264.91|262.11|264.67|261.87|0
1650350710000|2022-04-19 06:45:10|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1650350720000|2022-04-19 06:45:20|264.67|261.87|264.6|261.8|264.67|261.87|264.6|261.8|0
1650350730000|2022-04-19 06:45:30|264.67|261.87|264.6|261.8|264.67|261.87|264.54|261.74|0
1650350740000|2022-04-19 06:45:40|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1650350750000|2022-04-19 06:45:50|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1650350760000|2022-04-19 06:46:00|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1650350770000|2022-04-19 06:46:10|264.6|261.8|264.67|261.87|264.67|261.87|264.6|261.8|0
1650350780000|2022-04-19 06:46:20|264.6|261.8|264.67|261.87|264.67|261.87|264.6|261.8|0
1650350790000|2022-04-19 06:46:30|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1650350800000|2022-04-19 06:46:40|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1650350810000|2022-04-19 06:46:50|264.6|261.8|264.6|261.8|264.67|261.87|264.6|261.8|0
1650350820000|2022-04-19 06:47:00|264.54|261.74|264.3|261.5|264.54|261.74|264.3|261.5|0
1650350830000|2022-04-19 06:47:10|264.23|261.43|264.11|261.31|264.23|261.43|264.11|261.31|0
1650350840000|2022-04-19 06:47:20|264.17|261.37|264.17|261.37|264.23|261.43|264.17|261.37|0
1650350850000|2022-04-19 06:47:30|264.11|261.31|264.42|261.62|264.42|261.62|264.11|261.31|0
1650350860000|2022-04-19 06:47:40|264.54|261.74|264.66|261.86|264.66|261.86|264.54|261.74|0
1650350870000|2022-04-19 06:47:50|264.79|261.99|264.42|261.62|264.79|261.99|264.42|261.62|0
1650350880000|2022-04-19 06:48:00|264.54|261.74|264.54|261.74|264.54|261.74|264.48|261.68|0
1650350890000|2022-04-19 06:48:10|264.79|261.99|264.66|261.86|264.79|261.99|264.66|261.86|0
1650350900000|2022-04-19 06:48:20|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1650350910000|2022-04-19 06:48:30|264.79|261.99|264.72|261.92|264.79|261.99|264.72|261.92|0
1650350920000|2022-04-19 06:48:40|264.79|261.99|264.35|261.55|264.79|261.99|264.35|261.55|0
1650350930000|2022-04-19 06:48:50|264.42|261.62|264.42|261.62|264.42|261.62|264.42|261.62|0
1650350940000|2022-04-19 06:49:00|264.3|261.5|264.35|261.55|264.35|261.55|264.3|261.5|0
1650350950000|2022-04-19 06:49:10|264.3|261.5|264.3|261.5|264.42|261.62|264.3|261.5|0
1650350960000|2022-04-19 06:49:20|264.17|261.37|264.42|261.62|264.42|261.62|264.17|261.37|0
1650350970000|2022-04-19 06:49:30|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1650350990000|2022-04-19 06:49:50|264.42|261.62|264.42|261.62|264.42|261.62|264.42|261.62|0
1650351000000|2022-04-19 06:50:00|264.35|261.55|264.42|261.62|264.42|261.62|264.3|261.5|0
1650351010000|2022-04-19 06:50:10|264.54|261.74|264.42|261.62|264.54|261.74|264.42|261.62|0
1650351020000|2022-04-19 06:50:20|264.48|261.68|264.42|261.62|264.48|261.68|264.3|261.5|0
1650351050000|2022-04-19 06:50:50|264.54|261.74|264.66|261.86|264.66|261.86|264.54|261.74|0
1650351060000|2022-04-19 06:51:00|264.54|261.74|264.54|261.74|264.54|261.74|264.42|261.62|0
1650351070000|2022-04-19 06:51:10|264.48|261.68|264.66|261.86|264.66|261.86|264.48|261.68|0
1650351080000|2022-04-19 06:51:20|264.6|261.8|264.6|261.8|264.6|261.8|264.54|261.74|0
1650351090000|2022-04-19 06:51:30|264.66|261.86|264.54|261.74|264.66|261.86|264.42|261.62|0
1650351100000|2022-04-19 06:51:40|264.48|261.68|264.29|261.49|264.48|261.68|264.29|261.49|0
1650351110000|2022-04-19 06:51:50|264.35|261.55|264.35|261.55|264.35|261.55|264.29|261.49|0
1650351120000|2022-04-19 06:52:00|264.42|261.62|264.42|261.62|264.42|261.62|264.42|261.62|0
1650351130000|2022-04-19 06:52:10|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1650351140000|2022-04-19 06:52:20|264.48|261.68|264.6|261.8|264.6|261.8|264.48|261.68|0
1650351150000|2022-04-19 06:52:30|264.42|261.62|264.54|261.74|264.54|261.74|264.42|261.62|0
1650351160000|2022-04-19 06:52:40|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1650351170000|2022-04-19 06:52:50|264.54|261.74|264.48|261.68|264.54|261.74|264.42|261.62|0
1650351180000|2022-04-19 06:53:00|264.29|261.49|264.29|261.49|264.29|261.49|264.29|261.49|0
1650351190000|2022-04-19 06:53:10|264.05|261.25|264.11|261.31|264.17|261.37|264.05|261.25|0
1650351200000|2022-04-19 06:53:20|264.17|261.37|264.17|261.37|264.17|261.37|264.11|261.31|0
1650351210000|2022-04-19 06:53:30|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1650351220000|2022-04-19 06:53:40|264.17|261.37|264.11|261.31|264.17|261.37|264.11|261.31|0
1650351230000|2022-04-19 06:53:50|264.17|261.37|264.29|261.49|264.29|261.49|264.17|261.37|0
1650351250000|2022-04-19 06:54:10|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1650351260000|2022-04-19 06:54:20|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1650351270000|2022-04-19 06:54:30|264.17|261.37|264.11|261.31|264.17|261.37|264.05|261.25|0
1650351280000|2022-04-19 06:54:40|264.05|261.25|263.8|261|264.05|261.25|263.8|261|0
1650351290000|2022-04-19 06:54:50|263.68|260.88|263.8|261|263.8|261|263.68|260.88|0
1650351300000|2022-04-19 06:55:00|264.05|261.25|263.8|261|264.05|261.25|263.8|261|0
1650351310000|2022-04-19 06:55:10|263.74|260.94|263.68|260.88|263.74|260.94|263.68|260.88|0
1650351320000|2022-04-19 06:55:20|263.74|260.94|263.8|261|263.8|261|263.74|260.94|0
1650351330000|2022-04-19 06:55:30|263.86|261.06|263.8|261|263.92|261.12|263.8|261|0
1650351340000|2022-04-19 06:55:40|263.92|261.12|263.74|260.94|263.92|261.12|263.74|260.94|0
1650351350000|2022-04-19 06:55:50|263.8|261|263.68|260.88|263.8|261|263.68|260.88|0
1650351360000|2022-04-19 06:56:00|263.8|261|263.74|260.94|263.8|261|263.68|260.88|0
1650351370000|2022-04-19 06:56:10|263.68|260.88|263.74|260.94|263.74|260.94|263.68|260.88|0
1650351380000|2022-04-19 06:56:20|263.68|260.88|263.43|260.63|263.68|260.88|263.37|260.57|0
1650351400000|2022-04-19 06:56:40|263.49|260.69|263.56|260.76|263.56|260.76|263.49|260.69|0
1650351410000|2022-04-19 06:56:50|263.49|260.69|263.68|260.88|263.68|260.88|263.49|260.69|0
1650351420000|2022-04-19 06:57:00|263.61|260.81|263.49|260.69|263.61|260.81|263.49|260.69|0
1650351430000|2022-04-19 06:57:10|263.43|260.63|263.19|260.39|263.43|260.63|263.19|260.39|0
1650351440000|2022-04-19 06:57:20|263.31|260.51|263.31|260.51|263.43|260.63|263.31|260.51|0
1650351450000|2022-04-19 06:57:30|263.43|260.63|263.31|260.51|263.43|260.63|263.31|260.51|0
1650351460000|2022-04-19 06:57:40|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1650351470000|2022-04-19 06:57:50|263.31|260.51|263.43|260.63|263.43|260.63|263.31|260.51|0
1650351480000|2022-04-19 06:58:00|263.31|260.51|263.31|260.51|263.31|260.51|263.25|260.45|0
1650351490000|2022-04-19 06:58:10|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1650351500000|2022-04-19 06:58:20|263.56|260.76|263.55|260.75|263.56|260.76|263.55|260.75|0
1650351510000|2022-04-19 06:58:30|263.68|260.88|263.8|261|263.8|261|263.68|260.88|0
1650351520000|2022-04-19 06:58:40|263.92|261.12|263.86|261.06|263.92|261.12|263.8|261|0
1650351530000|2022-04-19 06:58:50|263.8|261|263.86|261.06|263.86|261.06|263.8|261|0
1650351540000|2022-04-19 06:59:00|263.92|261.12|263.8|261|263.92|261.12|263.8|261|0
1650351550000|2022-04-19 06:59:10|263.92|261.12|263.74|260.94|263.92|261.12|263.74|260.94|0
1650351560000|2022-04-19 06:59:20|263.68|260.88|263.43|260.63|263.68|260.88|263.43|260.63|0
1650351570000|2022-04-19 06:59:30|263.37|260.57|263.12|260.32|263.37|260.57|263.06|260.26|0
1650351580000|2022-04-19 06:59:40|263.06|260.26|263.37|260.57|263.37|260.57|263.06|260.26|0
1650351590000|2022-04-19 06:59:50|263.43|260.63|263.8|261|263.8|261|263.43|260.63|0
1650351600000|2022-04-19 07:00:00|263.68|260.88|262.33|259.53|263.68|260.88|262.33|259.53|0
1650351610000|2022-04-19 07:00:10|262.45|259.65|262.45|259.65|262.7|259.9|262.21|259.41|0
1650351620000|2022-04-19 07:00:20|262.33|259.53|262.33|259.53|262.33|259.53|262.14|259.34|0
1650351630000|2022-04-19 07:00:30|261.96|259.16|261.35|258.55|261.96|259.16|261.35|258.55|0
1650351640000|2022-04-19 07:00:40|261.23|258.43|260.62|257.82|261.23|258.43|260.38|257.58|0
1650351650000|2022-04-19 07:00:50|260.74|257.94|260.8|258|260.86|258.06|260.74|257.94|0
1650351660000|2022-04-19 07:01:00|260.74|257.94|261.04|258.24|261.04|258.24|260.74|257.94|0
1650351670000|2022-04-19 07:01:10|261.11|258.31|261.04|258.24|261.11|258.31|260.86|258.06|0
1650351680000|2022-04-19 07:01:20|261.11|258.31|260.99|258.19|261.11|258.31|260.62|257.82|0
1650351690000|2022-04-19 07:01:30|260.86|258.06|260.62|257.82|260.86|258.06|260.62|257.82|0
1650351700000|2022-04-19 07:01:40|260.5|257.7|260.38|257.58|260.5|257.7|260.38|257.58|0
1650351710000|2022-04-19 07:01:50|260.5|257.7|260.62|257.82|260.62|257.82|260.38|257.58|0
1650351720000|2022-04-19 07:02:00|260.5|257.7|260.01|257.21|260.5|257.7|260.01|257.21|0
1650351730000|2022-04-19 07:02:10|260.13|257.33|260.5|257.7|260.5|257.7|260.13|257.33|0
1650351740000|2022-04-19 07:02:20|260.62|257.82|260.86|258.06|260.86|258.06|260.5|257.7|0
1650351750000|2022-04-19 07:02:30|260.74|257.94|260.74|257.94|260.74|257.94|260.5|257.7|0
1650351760000|2022-04-19 07:02:40|260.8|258|260.98|258.18|260.98|258.18|260.62|257.82|0
1650351770000|2022-04-19 07:02:50|260.86|258.06|261.51|258.15|261.51|258.18|260.86|258.06|0
1650351780000|2022-04-19 07:03:00|261.63|258.27|261.75|258.39|261.75|258.39|261.45|258.09|0
1650351790000|2022-04-19 07:03:10|262|258.64|262|258.64|262.12|258.76|262|258.64|0
1650351800000|2022-04-19 07:03:20|262.12|258.76|261.75|258.39|262.12|258.76|261.75|258.39|0
1650351810000|2022-04-19 07:03:30|261.63|258.27|261.39|258.03|261.63|258.27|261.39|258.03|0
1650351820000|2022-04-19 07:03:40|261.75|258.39|261.63|258.27|261.75|258.39|261.63|258.27|0
1650351830000|2022-04-19 07:03:50|261.51|258.15|261.69|258.33|261.69|258.33|261.51|258.15|0
1650351840000|2022-04-19 07:04:00|261.63|258.27|261.63|258.27|261.63|258.27|261.51|258.15|0
1650351850000|2022-04-19 07:04:10|261.87|258.51|262.36|259|262.36|259|261.87|258.51|0
1650351860000|2022-04-19 07:04:20|262.24|258.88|262.24|258.88|262.36|259|262.24|258.88|0
1650351870000|2022-04-19 07:04:30|262.12|258.76|262|258.64|262.12|258.76|261.87|258.51|0
1650351880000|2022-04-19 07:04:40|261.93|258.57|262.12|258.76|262.12|258.76|261.93|258.57|0
1650351890000|2022-04-19 07:04:50|262.24|258.88|262.48|259.12|262.48|259.12|262.24|258.88|0
1650351900000|2022-04-19 07:05:00|262.24|259.36|262.49|259.61|262.49|259.61|262.24|259.36|0
1650351910000|2022-04-19 07:05:10|262.61|259.73|262.86|259.98|262.86|259.98|262.61|259.73|0
1650351920000|2022-04-19 07:05:20|263.22|260.34|262.86|259.98|263.22|260.34|262.86|259.98|0
1650351930000|2022-04-19 07:05:30|262.73|259.85|262.49|259.61|262.73|259.85|262.49|259.61|0
1650351940000|2022-04-19 07:05:40|262|259.12|262|259.12|262|259.12|262|259.12|0
1650351950000|2022-04-19 07:05:50|262.12|259.24|262.12|259.24|262.12|259.24|261.88|259|0
1650351960000|2022-04-19 07:06:00|262.06|259.18|261.88|259|262.06|259.18|261.88|259|0
1650351970000|2022-04-19 07:06:10|261.69|258.81|262|259.12|262|259.12|261.63|258.75|0
1650351980000|2022-04-19 07:06:20|261.94|259.06|262.12|259.24|262.12|259.24|261.94|259.06|0
1650351990000|2022-04-19 07:06:30|262.18|259.3|261.76|258.88|262.18|259.3|261.76|258.88|0
1650352000000|2022-04-19 07:06:40|261.69|258.81|261.94|259.06|261.94|259.06|261.69|258.81|0
1650352010000|2022-04-19 07:06:50|261.88|259|261.51|258.63|261.88|259|261.51|258.63|0
1650352020000|2022-04-19 07:07:00|261.63|258.75|261.63|258.75|261.88|259|261.63|258.75|0
1650352030000|2022-04-19 07:07:10|261.69|258.81|261.39|258.51|261.69|258.81|261.39|258.51|0
1650352040000|2022-04-19 07:07:20|261.14|258.26|260.9|258.02|261.14|258.26|260.9|258.02|0
1650352050000|2022-04-19 07:07:30|261.02|258.14|260.72|257.84|261.02|258.14|260.72|257.84|0
1650352060000|2022-04-19 07:07:40|260.78|257.9|260.66|257.78|260.78|257.9|260.66|257.78|0
1650352070000|2022-04-19 07:07:50|260.59|257.71|260.96|258.08|260.96|258.08|260.59|257.71|0
1650352080000|2022-04-19 07:08:00|261.02|258.14|261.27|258.39|261.51|258.63|261.02|258.14|0
1650352090000|2022-04-19 07:08:10|261.39|258.51|261.51|258.63|261.69|258.81|261.39|258.51|0
1650352100000|2022-04-19 07:08:20|261.39|258.51|261.14|258.26|261.39|258.51|261.14|258.26|0
1650352110000|2022-04-19 07:08:30|261.27|258.39|261.08|258.2|261.27|258.39|261.08|258.2|0
1650352120000|2022-04-19 07:08:40|261.14|258.26|261.27|258.39|261.27|258.39|261.14|258.26|0
1650352150000|2022-04-19 07:09:10|261.14|258.26|261.27|258.39|261.27|258.39|261.14|258.26|0
1650352160000|2022-04-19 07:09:20|261.14|258.26|260.9|258.02|261.14|258.26|260.9|258.02|0
1650352170000|2022-04-19 07:09:30|261.02|258.14|260.9|258.02|261.02|258.14|260.78|257.9|0
1650352180000|2022-04-19 07:09:40|261.02|258.14|261.14|258.26|261.27|258.39|261.02|258.14|0
1650352190000|2022-04-19 07:09:50|261.02|258.14|261.27|258.39|261.39|258.51|261.02|258.14|0
1650352200000|2022-04-19 07:10:00|261.02|258.14|260.9|258.02|261.02|258.14|260.78|257.9|0
1650352210000|2022-04-19 07:10:10|260.96|258.08|260.17|257.29|260.96|258.08|260.05|257.17|0
1650352220000|2022-04-19 07:10:20|260.23|257.35|260.29|257.41|260.53|257.65|260.17|257.29|0
1650352230000|2022-04-19 07:10:30|260.41|257.53|259.8|256.92|260.41|257.53|259.8|256.92|0
1650352240000|2022-04-19 07:10:40|259.68|256.8|259.8|256.92|259.92|257.04|259.68|256.8|0
1650352250000|2022-04-19 07:10:50|259.56|256.68|259.56|256.68|259.68|256.8|259.56|256.68|0
1650352260000|2022-04-19 07:11:00|259.44|256.56|259.68|256.8|259.68|256.8|259.44|256.56|0
1650352270000|2022-04-19 07:11:10|259.62|256.74|259.56|256.68|259.62|256.74|259.44|256.56|0
1650352280000|2022-04-19 07:11:20|259.68|256.8|259.56|256.68|259.68|256.8|259.56|256.68|0
1650352290000|2022-04-19 07:11:30|259.74|256.86|259.44|256.56|259.92|257.04|259.44|256.56|0
1650352300000|2022-04-19 07:11:40|259.56|256.68|259.56|256.68|259.56|256.68|259.44|256.56|0
1650352310000|2022-04-19 07:11:50|259.68|256.8|259.92|257.04|259.92|257.04|259.68|256.8|0
1650352320000|2022-04-19 07:12:00|259.86|256.98|259.98|257.1|260.17|257.29|259.86|256.98|0
1650352330000|2022-04-19 07:12:10|260.05|257.17|260.41|257.53|260.41|257.53|260.05|257.17|0
1650352340000|2022-04-19 07:12:20|260.53|257.65|260.59|257.71|260.59|257.71|260.53|257.65|0
1650352350000|2022-04-19 07:12:30|260.47|257.59|260.41|257.53|260.59|257.71|260.41|257.53|0
1650352360000|2022-04-19 07:12:40|260.29|257.41|260.1|257.22|260.29|257.41|260.05|257.17|0
1650352370000|2022-04-19 07:12:50|259.56|256.68|259.62|256.74|259.8|256.92|259.56|256.68|0
1650352380000|2022-04-19 07:13:00|259.37|256.49|259.25|256.37|259.44|256.56|259.25|256.37|0
1650352390000|2022-04-19 07:13:10|259.56|256.68|259.25|256.37|259.56|256.68|259.25|256.37|0
1650352400000|2022-04-19 07:13:20|259.19|256.31|259.07|256.19|259.19|256.31|259.01|256.13|0
1650352410000|2022-04-19 07:13:30|259.44|256.56|259.44|256.56|259.44|256.56|259.32|256.44|0
1650352420000|2022-04-19 07:13:40|259.37|256.49|259.32|256.44|259.56|256.68|259.32|256.44|0
1650352430000|2022-04-19 07:13:50|258.83|255.95|258.34|255.46|258.95|256.07|258.34|255.46|0
1650352440000|2022-04-19 07:14:00|258.22|255.34|258.47|255.59|258.47|255.59|258.22|255.34|0
1650352450000|2022-04-19 07:14:10|258.1|255.22|258.34|255.46|258.34|255.46|258.04|255.16|0
1650352460000|2022-04-19 07:14:20|257.98|255.1|257.86|254.98|257.98|255.1|257.86|254.98|0
1650352470000|2022-04-19 07:14:30|257.98|255.1|258.34|255.46|258.34|255.46|257.98|255.1|0
1650352480000|2022-04-19 07:14:40|258.47|255.59|258.28|255.4|258.47|255.59|258.28|255.4|0
1650352490000|2022-04-19 07:14:50|258.16|255.28|257.86|254.98|258.16|255.28|257.86|254.98|0
1650352500000|2022-04-19 07:15:00|257.74|254.86|257.5|254.62|257.74|254.86|257.5|254.62|0
1650352510000|2022-04-19 07:15:10|257.38|254.5|257.38|254.5|257.5|254.62|257.38|254.5|0
1650352520000|2022-04-19 07:15:20|257.74|254.86|258.34|255.46|258.34|255.46|257.74|254.86|0
1650352530000|2022-04-19 07:15:30|258.1|255.22|258.34|255.46|258.34|255.46|258.1|255.22|0
1650352540000|2022-04-19 07:15:40|258.22|255.34|258.4|255.52|258.4|255.52|258.22|255.34|0
1650352550000|2022-04-19 07:15:50|258.59|255.71|258.52|255.64|258.59|255.71|258.47|255.59|0
1650352560000|2022-04-19 07:16:00|258.34|255.46|258.22|255.34|258.34|255.46|258.1|255.22|0
1650352570000|2022-04-19 07:16:10|257.98|255.1|257.86|254.98|257.98|255.1|257.62|254.74|0
1650352580000|2022-04-19 07:16:20|257.98|255.1|257.86|254.98|257.98|255.1|257.86|254.98|0
1650352590000|2022-04-19 07:16:30|257.68|254.8|257.62|254.74|257.68|254.8|257.37|254.49|0
1650352600000|2022-04-19 07:16:40|257.5|254.62|257.37|254.49|257.62|254.74|257.37|254.49|0
1650352610000|2022-04-19 07:16:50|257.5|254.62|257.37|254.49|257.5|254.62|257.37|254.49|0
1650352620000|2022-04-19 07:17:00|257.5|254.62|257.74|254.86|257.74|254.86|257.5|254.62|0
1650352630000|2022-04-19 07:17:10|257.5|254.62|257.62|254.74|257.62|254.74|257.5|254.62|0
1650352640000|2022-04-19 07:17:20|257.74|254.86|257.98|255.1|257.98|255.1|257.62|254.74|0
1650352650000|2022-04-19 07:17:30|257.86|254.98|257.62|254.74|257.86|254.98|257.62|254.74|0
1650352670000|2022-04-19 07:17:50|257.5|254.62|257.86|254.98|257.86|254.98|257.5|254.62|0
1650352680000|2022-04-19 07:18:00|257.67|254.79|257.5|254.62|257.67|254.79|257.5|254.62|0
1650352690000|2022-04-19 07:18:10|257.37|254.49|257.67|254.79|257.67|254.79|257.37|254.49|0
1650352700000|2022-04-19 07:18:20|257.74|254.86|257.98|255.1|257.98|255.1|257.62|254.74|0
1650352710000|2022-04-19 07:18:30|257.86|254.98|257.98|255.1|258.1|255.22|257.86|254.98|0
1650352720000|2022-04-19 07:18:40|258.16|255.28|258.46|255.58|258.46|255.58|258.1|255.22|0
1650352730000|2022-04-19 07:18:50|258.59|255.71|258.71|255.83|258.71|255.83|258.59|255.71|0
1650352740000|2022-04-19 07:19:00|258.76|255.88|258.83|255.95|258.83|255.95|258.76|255.88|0
1650352750000|2022-04-19 07:19:10|258.89|256.01|258.83|255.95|258.95|256.07|258.83|255.95|0
1650352760000|2022-04-19 07:19:20|258.71|255.83|258.83|255.95|258.83|255.95|258.71|255.83|0
1650352770000|2022-04-19 07:19:30|258.58|255.7|258.46|255.58|258.58|255.7|258.46|255.58|0
1650352780000|2022-04-19 07:19:40|258.58|255.7|258.34|255.46|258.58|255.7|258.22|255.34|0
1650352790000|2022-04-19 07:19:50|258.58|255.7|258.52|255.64|258.58|255.7|258.52|255.64|0
1650352800000|2022-04-19 07:20:00|258.46|255.58|257.98|255.1|258.46|255.58|257.98|255.1|0
1650352810000|2022-04-19 07:20:10|257.86|254.98|258.16|255.28|258.16|255.28|257.86|254.98|0
1650352820000|2022-04-19 07:20:20|258.22|255.34|258.46|255.58|258.46|255.58|258.22|255.34|0
1650352830000|2022-04-19 07:20:30|258.58|255.7|258.46|255.58|258.58|255.7|258.34|255.46|0
1650352840000|2022-04-19 07:20:40|258.52|255.64|258.58|255.7|258.71|255.83|258.52|255.64|0
1650352850000|2022-04-19 07:20:50|258.64|255.76|258.95|256.07|258.95|256.07|258.64|255.76|0
1650352860000|2022-04-19 07:21:00|259.01|256.13|258.95|256.07|259.01|256.13|258.95|256.07|0
1650352870000|2022-04-19 07:21:10|258.83|255.95|258.83|255.95|258.95|256.07|258.83|255.95|0
1650352880000|2022-04-19 07:21:20|258.71|255.83|258.71|255.83|258.71|255.83|258.71|255.83|0
1650352890000|2022-04-19 07:21:30|258.34|255.46|258.28|255.4|258.34|255.46|258.1|255.22|0
1650352900000|2022-04-19 07:21:40|258.22|255.34|258.22|255.34|258.22|255.34|258.22|255.34|0
1650352910000|2022-04-19 07:21:50|258.16|255.28|258.46|255.58|258.46|255.58|258.16|255.28|0
1650352920000|2022-04-19 07:22:00|258.58|255.7|258.71|255.83|258.71|255.83|258.58|255.7|0
1650352930000|2022-04-19 07:22:10|258.34|255.46|258.04|255.16|258.34|255.46|258.04|255.16|0
1650352940000|2022-04-19 07:22:20|257.98|255.1|257.86|254.98|257.98|255.1|257.86|254.98|0
1650352950000|2022-04-19 07:22:30|257.74|254.86|257.86|254.98|257.86|254.98|257.74|254.86|0
1650352960000|2022-04-19 07:22:40|257.98|255.1|257.74|254.86|257.98|255.1|257.74|254.86|0
1650352970000|2022-04-19 07:22:50|257.67|254.79|257.74|254.86|257.74|254.86|257.67|254.79|0
1650352980000|2022-04-19 07:23:00|257.61|254.73|257.49|254.61|257.61|254.73|257.49|254.61|0
1650352990000|2022-04-19 07:23:10|257.61|254.73|257.55|254.67|257.61|254.73|257.55|254.67|0
1650353000000|2022-04-19 07:23:20|257.49|254.61|257.73|254.85|257.73|254.85|257.37|254.49|0
1650353010000|2022-04-19 07:23:30|257.61|254.73|257.49|254.61|257.61|254.73|257.49|254.61|0
1650353020000|2022-04-19 07:23:40|257.61|254.73|257.86|254.98|257.86|254.98|257.61|254.73|0
1650353030000|2022-04-19 07:23:50|257.73|254.85|257.86|254.98|257.86|254.98|257.73|254.85|0
1650353040000|2022-04-19 07:24:00|257.98|255.1|258.1|255.22|258.1|255.22|257.98|255.1|0
1650353050000|2022-04-19 07:24:10|257.86|254.98|257.98|255.1|257.98|255.1|257.86|254.98|0
1650353060000|2022-04-19 07:24:20|258.22|255.34|258.34|255.46|258.34|255.46|258.22|255.34|0
1650353070000|2022-04-19 07:24:30|258.46|255.58|258.58|255.7|258.58|255.7|258.46|255.58|0
1650353080000|2022-04-19 07:24:40|258.83|255.95|258.83|255.95|258.83|255.95|258.83|255.95|0
1650353090000|2022-04-19 07:24:50|258.7|255.82|258.64|255.76|258.7|255.82|258.64|255.76|0
1650353100000|2022-04-19 07:25:00|258.83|255.95|258.58|255.7|258.83|255.95|258.58|255.7|0
1650353110000|2022-04-19 07:25:10|258.46|255.58|258.7|255.82|258.7|255.82|258.46|255.58|0
1650353120000|2022-04-19 07:25:20|258.95|256.07|258.95|256.07|258.95|256.07|258.95|256.07|0
1650353130000|2022-04-19 07:25:30|259.07|256.19|258.95|256.07|259.07|256.19|258.95|256.07|0
1650353140000|2022-04-19 07:25:40|258.7|255.82|258.7|255.82|258.7|255.82|258.7|255.82|0
1650353150000|2022-04-19 07:25:50|258.82|255.94|258.46|255.58|258.82|255.94|258.46|255.58|0
1650353160000|2022-04-19 07:26:00|258.58|255.7|258.7|255.82|258.7|255.82|258.46|255.58|0
1650353170000|2022-04-19 07:26:10|258.76|255.88|258.58|255.7|258.76|255.88|258.58|255.7|0
1650353180000|2022-04-19 07:26:20|258.46|255.58|258.58|255.7|258.58|255.7|258.46|255.58|0
1650353190000|2022-04-19 07:26:30|258.7|255.82|258.58|255.7|258.7|255.82|258.58|255.7|0
1650353200000|2022-04-19 07:26:40|258.7|255.82|258.46|255.58|258.7|255.82|258.46|255.58|0
1650353210000|2022-04-19 07:26:50|258.34|255.46|258.52|255.64|258.52|255.64|258.34|255.46|0
1650353220000|2022-04-19 07:27:00|258.46|255.58|258.82|255.94|258.82|255.94|258.46|255.58|0
1650353230000|2022-04-19 07:27:10|258.95|256.07|258.95|256.07|258.95|256.07|258.95|256.07|0
1650353240000|2022-04-19 07:27:20|259.07|256.19|258.95|256.07|259.07|256.19|258.95|256.07|0
1650353250000|2022-04-19 07:27:30|259|256.12|258.7|255.82|259|256.12|258.7|255.82|0
1650353260000|2022-04-19 07:27:40|258.76|255.88|258.46|255.58|258.76|255.88|258.46|255.58|0
1650353270000|2022-04-19 07:27:50|258.1|255.22|258.46|255.58|258.58|255.7|258.1|255.22|0
1650353290000|2022-04-19 07:28:10|258.58|255.7|258.34|255.46|258.58|255.7|258.34|255.46|0
1650353300000|2022-04-19 07:28:20|258.4|255.52|258.4|255.52|258.4|255.52|258.4|255.52|0
1650353310000|2022-04-19 07:28:30|258.34|255.46|258.34|255.46|258.52|255.64|258.34|255.46|0
1650353320000|2022-04-19 07:28:40|258.22|255.34|258.34|255.46|258.34|255.46|258.22|255.34|0
1650353330000|2022-04-19 07:28:50|258.22|255.34|258.28|255.4|258.34|255.46|258.22|255.34|0
1650353340000|2022-04-19 07:29:00|258.22|255.34|258.28|255.4|258.34|255.46|258.22|255.34|0
1650353350000|2022-04-19 07:29:10|258.1|255.22|257.97|255.09|258.1|255.22|257.97|255.09|0
1650353360000|2022-04-19 07:29:20|258.22|255.34|258.22|255.34|258.22|255.34|258.1|255.22|0
1650353370000|2022-04-19 07:29:30|258.27|255.39|258.27|255.39|258.27|255.39|258.27|255.39|0
1650353380000|2022-04-19 07:29:40|258.34|255.46|258.34|255.46|258.4|255.52|258.34|255.46|0
1650353390000|2022-04-19 07:29:50|257.97|255.09|258.22|255.34|258.34|255.46|257.97|255.09|0
1650353400000|2022-04-19 07:30:00|258.34|255.46|258.58|255.7|258.58|255.7|258.34|255.46|0
1650353410000|2022-04-19 07:30:10|258.7|255.82|258.82|255.94|258.82|255.94|258.7|255.82|0
1650353420000|2022-04-19 07:30:20|258.94|256.06|258.94|256.06|259.07|256.19|258.94|256.06|0
1650353440000|2022-04-19 07:30:40|258.82|255.94|258.7|255.82|258.94|256.06|258.7|255.82|0
1650353450000|2022-04-19 07:30:50|258.46|255.58|258.4|255.52|258.46|255.58|258.34|255.46|0
1650353460000|2022-04-19 07:31:00|258.34|255.46|258.27|255.39|258.34|255.46|258.22|255.34|0
1650353470000|2022-04-19 07:31:10|258.34|255.46|258.03|255.15|258.34|255.46|258.03|255.15|0
1650353480000|2022-04-19 07:31:20|257.97|255.09|257.97|255.09|258.03|255.15|257.97|255.09|0
1650353490000|2022-04-19 07:31:30|258.03|255.15|257.85|254.97|258.03|255.15|257.85|254.97|0
1650353500000|2022-04-19 07:31:40|257.73|254.85|257.85|254.97|257.85|254.97|257.67|254.79|0
1650353510000|2022-04-19 07:31:50|257.97|255.09|257.91|255.03|257.97|255.09|257.85|254.97|0
1650353520000|2022-04-19 07:32:00|257.97|255.09|257.85|254.97|257.97|255.09|257.85|254.97|0
1650353530000|2022-04-19 07:32:10|257.97|255.09|257.85|254.97|257.97|255.09|257.85|254.97|0
1650353540000|2022-04-19 07:32:20|258.09|255.21|257.97|255.09|258.22|255.34|257.97|255.09|0
1650353550000|2022-04-19 07:32:30|258.09|255.21|257.79|254.91|258.09|255.21|257.79|254.91|0
1650353560000|2022-04-19 07:32:40|257.85|254.97|257.67|254.79|257.85|254.97|257.61|254.73|0
1650353570000|2022-04-19 07:32:50|257.61|254.73|257.55|254.67|257.61|254.73|257.55|254.67|0
1650353580000|2022-04-19 07:33:00|257.61|254.73|257.55|254.67|257.73|254.85|257.55|254.67|0
1650353590000|2022-04-19 07:33:10|257.61|254.73|257.49|254.61|257.61|254.73|257.49|254.61|0
1650353600000|2022-04-19 07:33:20|257.61|254.73|257.49|254.61|257.61|254.73|257.49|254.61|0
1650353610000|2022-04-19 07:33:30|257.55|254.67|257.73|254.85|257.73|254.85|257.55|254.67|0
1650353620000|2022-04-19 07:33:40|257.67|254.79|257.67|254.79|257.67|254.79|257.67|254.79|0
1650353630000|2022-04-19 07:33:50|257.61|254.73|257.61|254.73|257.61|254.73|257.49|254.61|0
1650353640000|2022-04-19 07:34:00|257.73|254.85|257.61|254.73|257.73|254.85|257.61|254.73|0
1650353650000|2022-04-19 07:34:10|257.55|254.67|257.37|254.49|257.55|254.67|257.37|254.49|0
1650353660000|2022-04-19 07:34:20|257.49|254.61|257.49|254.61|257.49|254.61|257.37|254.49|0
1650353670000|2022-04-19 07:34:30|257.61|254.73|257.61|254.73|257.61|254.73|257.49|254.61|0
1650353680000|2022-04-19 07:34:40|257.49|254.61|257.37|254.49|257.49|254.61|257.37|254.49|0
1650353690000|2022-04-19 07:34:50|257.49|254.61|257.43|254.55|257.49|254.61|257.43|254.55|0
1650353700000|2022-04-19 07:35:00|257.49|254.61|257.37|254.49|257.49|254.61|257.37|254.49|0
1650353720000|2022-04-19 07:35:20|257.49|254.61|257.49|254.61|257.49|254.61|257.49|254.61|0
1650353730000|2022-04-19 07:35:30|257.55|254.67|257.49|254.61|257.61|254.73|257.49|254.61|0
1650353740000|2022-04-19 07:35:40|257.55|254.67|257.61|254.73|257.61|254.73|257.55|254.67|0
1650353750000|2022-04-19 07:35:50|257.49|254.61|257.37|254.49|257.49|254.61|257.37|254.49|0
1650353760000|2022-04-19 07:36:00|257.49|254.61|257.49|254.61|257.49|254.61|257.49|254.61|0
1650353770000|2022-04-19 07:36:10|257.37|254.49|256.16|253.28|257.37|254.49|256.16|253.28|0
1650353780000|2022-04-19 07:36:20|256.4|253.52|256.64|253.76|256.64|253.76|256.4|253.52|0
1650353790000|2022-04-19 07:36:30|256.28|253.4|256.16|253.28|256.28|253.4|256.04|253.16|0
1650353800000|2022-04-19 07:36:40|256.04|253.16|256.16|253.28|256.16|253.28|256.04|253.16|0
1650353810000|2022-04-19 07:36:50|256.4|253.52|256.22|253.34|256.46|253.58|256.22|253.34|0
1650353820000|2022-04-19 07:37:00|256.28|253.4|256.16|253.28|256.28|253.4|256.16|253.28|0
1650353830000|2022-04-19 07:37:10|256.1|253.22|256.16|253.28|256.16|253.28|256.04|253.16|0
1650353840000|2022-04-19 07:37:20|256.1|253.22|255.92|253.04|256.1|253.22|255.92|253.04|0
1650353850000|2022-04-19 07:37:30|255.8|252.92|256.04|253.16|256.04|253.16|255.68|252.8|0
1650353860000|2022-04-19 07:37:40|255.92|253.04|256.04|253.16|256.04|253.16|255.92|253.04|0
1650353870000|2022-04-19 07:37:50|255.92|253.04|255.97|253.09|256.04|253.16|255.92|253.04|0
1650353880000|2022-04-19 07:38:00|255.92|253.04|255.68|252.8|255.92|253.04|255.68|252.8|0
1650353890000|2022-04-19 07:38:10|255.8|252.92|255.68|252.8|255.8|252.92|255.55|252.67|0
1650353900000|2022-04-19 07:38:20|255.73|252.85|255.8|252.92|255.8|252.92|255.73|252.85|0
1650353910000|2022-04-19 07:38:30|255.92|253.04|256.04|253.16|256.04|253.16|255.92|253.04|0
1650353920000|2022-04-19 07:38:40|256.16|253.28|255.97|253.09|256.16|253.28|255.92|253.04|0
1650353930000|2022-04-19 07:38:50|255.92|253.04|255.92|253.04|256.04|253.16|255.92|253.04|0
1650353940000|2022-04-19 07:39:00|256.16|253.28|255.97|253.09|256.16|253.28|255.92|253.04|0
1650353950000|2022-04-19 07:39:10|255.92|253.04|255.8|252.92|255.92|253.04|255.8|252.92|0
1650353960000|2022-04-19 07:39:20|255.92|253.04|255.92|253.04|256.04|253.16|255.92|253.04|0
1650353970000|2022-04-19 07:39:30|256.04|253.16|256.21|253.33|256.21|253.33|256.04|253.16|0
1650353980000|2022-04-19 07:39:40|256.16|253.28|256.16|253.28|256.28|253.4|256.16|253.28|0
1650353990000|2022-04-19 07:39:50|256.28|253.4|256.52|253.64|256.52|253.64|256.28|253.4|0
1650354000000|2022-04-19 07:40:00|256.46|253.58|255.97|253.09|256.46|253.58|255.97|253.09|0
1650354010000|2022-04-19 07:40:10|255.92|253.04|256.16|253.28|256.16|253.28|255.92|253.04|0
1650354020000|2022-04-19 07:40:20|256.09|253.21|255.97|253.09|256.09|253.21|255.97|253.09|0
1650354030000|2022-04-19 07:40:30|255.92|253.04|255.85|252.97|255.92|253.04|255.85|252.97|0
1650354040000|2022-04-19 07:40:40|255.79|252.91|255.79|252.91|255.92|253.04|255.79|252.91|0
1650354050000|2022-04-19 07:40:50|255.92|253.04|255.92|253.04|255.92|253.04|255.92|253.04|0
1650354060000|2022-04-19 07:41:00|255.79|252.91|255.79|252.91|255.79|252.91|255.67|252.79|0
1650354070000|2022-04-19 07:41:10|255.73|252.85|255.67|252.79|255.79|252.91|255.67|252.79|0
1650354080000|2022-04-19 07:41:20|255.92|253.04|256.16|253.28|256.16|253.28|255.92|253.04|0
1650354090000|2022-04-19 07:41:30|256.04|253.16|256.52|253.64|256.52|253.64|256.04|253.16|0
1650354100000|2022-04-19 07:41:40|256.4|253.52|256.4|253.52|256.4|253.52|256.4|253.52|0
1650354110000|2022-04-19 07:41:50|256.21|253.33|255.97|253.09|256.21|253.33|255.97|253.09|0
1650354120000|2022-04-19 07:42:00|255.91|253.03|256.04|253.16|256.04|253.16|255.91|253.03|0
1650354130000|2022-04-19 07:42:10|255.97|253.09|255.97|253.09|255.97|253.09|255.91|253.03|0
1650354140000|2022-04-19 07:42:20|256.04|253.16|256.04|253.16|256.04|253.16|256.04|253.16|0
1650354150000|2022-04-19 07:42:30|255.91|253.03|255.85|252.97|255.91|253.03|255.79|252.91|0
1650354160000|2022-04-19 07:42:40|255.91|253.03|255.79|252.91|255.97|253.09|255.79|252.91|0
1650354170000|2022-04-19 07:42:50|255.85|252.97|255.79|252.91|255.85|252.97|255.79|252.91|0
1650354180000|2022-04-19 07:43:00|255.91|253.03|256.03|253.15|256.03|253.15|255.91|253.03|0
1650354190000|2022-04-19 07:43:10|255.97|253.09|255.97|253.09|256.03|253.15|255.97|253.09|0
1650354200000|2022-04-19 07:43:20|256.09|253.21|256.52|253.64|256.52|253.64|256.09|253.21|0
1650354210000|2022-04-19 07:43:30|256.4|253.52|256.28|253.4|256.4|253.52|256.28|253.4|0
1650354220000|2022-04-19 07:43:40|256.33|253.45|256.33|253.45|256.33|253.45|256.28|253.4|0
1650354230000|2022-04-19 07:43:50|256.28|253.4|256.4|253.52|256.4|253.52|256.28|253.4|0
1650354240000|2022-04-19 07:44:00|256.52|253.64|256.45|253.57|256.58|253.7|256.45|253.57|0
1650354250000|2022-04-19 07:44:10|256.52|253.64|256.82|253.94|256.82|253.94|256.52|253.64|0
1650354260000|2022-04-19 07:44:20|256.76|253.88|256.64|253.76|256.76|253.88|256.64|253.76|0
1650354270000|2022-04-19 07:44:30|256.7|253.82|256.88|254|256.94|254.06|256.7|253.82|0
1650354280000|2022-04-19 07:44:40|256.82|253.94|256.82|253.94|256.82|253.94|256.82|253.94|0
1650354290000|2022-04-19 07:44:50|256.88|254|256.64|253.76|256.88|254|256.64|253.76|0
1650354300000|2022-04-19 07:45:00|256.52|253.64|256.57|253.69|256.57|253.69|256.52|253.64|0
1650354310000|2022-04-19 07:45:10|256.45|253.57|256.4|253.52|256.45|253.57|256.4|253.52|0
1650354320000|2022-04-19 07:45:20|256.45|253.57|256.4|253.52|256.45|253.57|256.4|253.52|0
1650354330000|2022-04-19 07:45:30|256.52|253.64|256.88|254|256.88|254|256.52|253.64|0
1650354340000|2022-04-19 07:45:40|256.76|253.88|256.88|254|256.88|254|256.76|253.88|0
1650354350000|2022-04-19 07:45:50|257.36|254.48|257.12|254.24|257.36|254.48|257.06|254.18|0
1650354360000|2022-04-19 07:46:00|257.18|254.3|257.3|254.42|257.3|254.42|257.18|254.3|0
1650354370000|2022-04-19 07:46:10|257.36|254.48|257.6|254.72|257.73|254.85|257.36|254.48|0
1650354380000|2022-04-19 07:46:20|257.66|254.78|257.85|254.97|257.85|254.97|257.66|254.78|0
1650354390000|2022-04-19 07:46:30|257.97|255.09|258.21|255.33|258.33|255.45|257.97|255.09|0
1650354400000|2022-04-19 07:46:40|257.97|255.09|258.09|255.21|258.15|255.27|257.97|255.09|0
1650354410000|2022-04-19 07:46:50|258.15|255.27|258.45|255.57|258.57|255.69|258.15|255.27|0
1650354420000|2022-04-19 07:47:00|258.33|255.45|258.33|255.45|258.33|255.45|258.33|255.45|0
1650354430000|2022-04-19 07:47:10|258.27|255.39|258.33|255.45|258.39|255.51|258.27|255.39|0
1650354440000|2022-04-19 07:47:20|258.27|255.39|258.21|255.33|258.27|255.39|258.21|255.33|0
1650354450000|2022-04-19 07:47:30|258.27|255.39|258.21|255.33|258.33|255.45|258.21|255.33|0
1650354460000|2022-04-19 07:47:40|258.33|255.45|258.45|255.57|258.45|255.57|258.33|255.45|0
1650354470000|2022-04-19 07:47:50|258.33|255.45|258.33|255.45|258.33|255.45|258.33|255.45|0
1650354480000|2022-04-19 07:48:00|258.27|255.39|258.33|255.45|258.33|255.45|258.27|255.39|0
1650354490000|2022-04-19 07:48:10|258.45|255.57|258.45|255.57|258.45|255.57|258.45|255.57|0
1650354500000|2022-04-19 07:48:20|258.57|255.69|258.69|255.81|258.69|255.81|258.57|255.69|0
1650354510000|2022-04-19 07:48:30|258.57|255.69|258.45|255.57|258.57|255.69|258.33|255.45|0
1650354530000|2022-04-19 07:48:50|258.33|255.45|258.33|255.45|258.33|255.45|258.21|255.33|0
1650354540000|2022-04-19 07:49:00|258.21|255.33|258.21|255.33|258.21|255.33|258.09|255.21|0
1650354550000|2022-04-19 07:49:10|258.09|255.21|258.15|255.27|258.15|255.27|258.09|255.21|0
1650354560000|2022-04-19 07:49:20|258.09|255.21|258.09|255.21|258.09|255.21|258.09|255.21|0
1650354570000|2022-04-19 07:49:30|258.15|255.27|258.21|255.33|258.21|255.33|258.15|255.27|0
1650354580000|2022-04-19 07:49:40|258.51|255.63|258.69|255.81|258.69|255.81|258.51|255.63|0
1650354590000|2022-04-19 07:49:50|258.63|255.75|258.57|255.69|258.63|255.75|258.57|255.69|0
1650354600000|2022-04-19 07:50:00|258.63|255.75|258.57|255.69|258.63|255.75|258.57|255.69|0
1650354610000|2022-04-19 07:50:10|258.81|255.93|258.75|255.87|258.81|255.93|258.75|255.87|0
1650354620000|2022-04-19 07:50:20|258.81|255.93|258.94|256.06|258.94|256.06|258.81|255.93|0
1650354630000|2022-04-19 07:50:30|258.81|255.93|258.63|255.75|258.81|255.93|258.63|255.75|0
1650354640000|2022-04-19 07:50:40|258.57|255.69|258.57|255.69|258.63|255.75|258.57|255.69|0
1650354650000|2022-04-19 07:50:50|258.51|255.63|258.51|255.63|258.57|255.69|258.51|255.63|0
1650354660000|2022-04-19 07:51:00|258.57|255.69|258.81|255.93|258.81|255.93|258.57|255.69|0
1650354670000|2022-04-19 07:51:10|258.87|255.99|258.94|256.06|258.94|256.06|258.87|255.99|0
1650354680000|2022-04-19 07:51:20|258.81|255.93|258.75|255.87|258.94|256.06|258.75|255.87|0
1650354690000|2022-04-19 07:51:30|258.69|255.81|258.63|255.75|258.69|255.81|258.63|255.75|0
1650354700000|2022-04-19 07:51:40|258.69|255.81|258.57|255.69|258.69|255.81|258.57|255.69|0
1650354710000|2022-04-19 07:51:50|258.51|255.63|258.51|255.63|258.57|255.69|258.51|255.63|0
1650354720000|2022-04-19 07:52:00|258.57|255.69|258.69|255.81|258.69|255.81|258.57|255.69|0
1650354730000|2022-04-19 07:52:10|258.63|255.75|258.87|255.99|258.87|255.99|258.63|255.75|0
1650354740000|2022-04-19 07:52:20|258.93|256.05|258.87|255.99|258.93|256.05|258.87|255.99|0
1650354750000|2022-04-19 07:52:30|258.93|256.05|258.81|255.93|259.06|256.18|258.81|255.93|0
1650354760000|2022-04-19 07:52:40|258.93|256.05|258.99|256.11|258.99|256.11|258.93|256.05|0
1650354770000|2022-04-19 07:52:50|258.93|256.05|258.93|256.05|258.93|256.05|258.93|256.05|0
1650354780000|2022-04-19 07:53:00|258.81|255.93|258.81|255.93|258.81|255.93|258.81|255.93|0
1650354790000|2022-04-19 07:53:10|258.69|255.81|258.81|255.93|258.81|255.93|258.69|255.81|0
1650354800000|2022-04-19 07:53:20|258.69|255.81|258.57|255.69|258.69|255.81|258.57|255.69|0
1650354810000|2022-04-19 07:53:30|258.69|255.81|258.69|255.81|258.75|255.87|258.69|255.81|0
1650354820000|2022-04-19 07:53:40|258.81|255.93|258.93|256.05|258.93|256.05|258.81|255.93|0
1650354830000|2022-04-19 07:53:50|258.87|255.99|258.81|255.93|258.87|255.99|258.81|255.93|0
1650354840000|2022-04-19 07:54:00|258.75|255.87|258.69|255.81|258.81|255.93|258.69|255.81|0
1650354850000|2022-04-19 07:54:10|258.81|255.93|258.63|255.75|258.81|255.93|258.63|255.75|0
1650354860000|2022-04-19 07:54:20|258.57|255.69|258.57|255.69|258.57|255.69|258.57|255.69|0
1650354870000|2022-04-19 07:54:30|258.63|255.75|258.69|255.81|258.69|255.81|258.57|255.69|0
1650354880000|2022-04-19 07:54:40|258.81|255.93|258.93|256.05|258.93|256.05|258.81|255.93|0
1650354890000|2022-04-19 07:54:50|258.87|255.99|258.93|256.05|258.93|256.05|258.87|255.99|0
1650354900000|2022-04-19 07:55:00|259.3|256.42|259.42|256.54|259.42|256.54|259.3|256.42|0
1650354910000|2022-04-19 07:55:10|259.54|256.66|259.91|257.03|259.91|257.03|259.54|256.66|0
1650354920000|2022-04-19 07:55:20|260.03|257.15|260.03|257.15|260.03|257.15|259.91|257.03|0
1650354930000|2022-04-19 07:55:30|260.27|257.39|260.27|257.39|260.39|257.51|260.27|257.39|0
1650354940000|2022-04-19 07:55:40|260.21|257.33|260.03|257.15|260.21|257.33|260.03|257.15|0
1650354950000|2022-04-19 07:55:50|260.15|257.27|260.03|257.15|260.15|257.27|260.03|257.15|0
1650354960000|2022-04-19 07:56:00|259.91|257.03|260.39|257.51|260.39|257.51|259.91|257.03|0
1650354970000|2022-04-19 07:56:10|260.51|257.63|260.27|257.39|260.51|257.63|260.27|257.39|0
1650354980000|2022-04-19 07:56:20|260.21|257.33|260.45|257.57|260.45|257.57|260.21|257.33|0
1650354990000|2022-04-19 07:56:30|260.51|257.63|260.64|257.76|260.64|257.76|260.51|257.63|0
1650355000000|2022-04-19 07:56:40|260.57|257.69|260.64|257.76|260.64|257.76|260.57|257.69|0
1650355010000|2022-04-19 07:56:50|260.82|257.94|260.76|257.88|260.82|257.94|260.76|257.88|0
1650355020000|2022-04-19 07:57:00|260.64|257.76|260.88|258|261|258.12|260.64|257.76|0
1650355030000|2022-04-19 07:57:10|260.76|257.88|260.64|257.76|260.76|257.88|260.64|257.76|0
1650355040000|2022-04-19 07:57:20|260.69|257.81|260.76|257.88|260.76|257.88|260.69|257.81|0
1650355050000|2022-04-19 07:57:30|260.88|258|260.76|257.88|260.88|258|260.76|257.88|0
1650355060000|2022-04-19 07:57:40|260.88|258|261|258.12|261.12|258.24|260.88|258|0
1650355070000|2022-04-19 07:57:50|260.88|258|260.88|258|260.88|258|260.88|258|0
1650355080000|2022-04-19 07:58:00|261|258.12|261|258.12|261|258.12|261|258.12|0
1650355090000|2022-04-19 07:58:10|260.94|258.06|261|258.12|261.12|258.24|260.94|258.06|0
1650355100000|2022-04-19 07:58:20|261.06|258.18|261.12|258.24|261.12|258.24|261.06|258.18|0
1650355110000|2022-04-19 07:58:30|261.37|258.49|261.49|258.61|261.49|258.61|261.37|258.49|0
1650355120000|2022-04-19 07:58:40|261.37|258.49|261.49|258.61|261.49|258.61|261.37|258.49|0
1650355130000|2022-04-19 07:58:50|261.61|258.73|261.49|258.61|261.61|258.73|261.49|258.61|0
1650355140000|2022-04-19 07:59:00|261.55|258.67|261.85|258.97|261.85|258.97|261.55|258.67|0
1650355150000|2022-04-19 07:59:10|261.98|259.1|261.91|259.03|261.98|259.1|261.91|259.03|0
1650355160000|2022-04-19 07:59:20|261.98|259.1|261.37|258.49|261.98|259.1|261.37|258.49|0
1650355170000|2022-04-19 07:59:30|261.49|258.61|261.42|258.54|261.49|258.61|261.42|258.54|0
1650355180000|2022-04-19 07:59:40|261.37|258.49|261.37|258.49|261.49|258.61|261.37|258.49|0
1650355190000|2022-04-19 07:59:50|261.49|258.61|261.12|258.24|261.49|258.61|261.12|258.24|0
1650355200000|2022-04-19 08:00:00|260.88|258|261.37|258.49|261.49|258.61|260.88|258|0
1650355210000|2022-04-19 08:00:10|261.49|258.61|261.67|258.79|261.73|258.85|261.49|258.61|0
1650355220000|2022-04-19 08:00:20|261.49|258.61|261.37|258.49|261.49|258.61|261.24|258.36|0
1650355230000|2022-04-19 08:00:30|261.61|258.73|261.98|259.1|262.1|259.22|261.61|258.73|0
1650355240000|2022-04-19 08:00:40|262.1|259.22|261.98|259.1|262.1|259.22|261.98|259.1|0
1650355250000|2022-04-19 08:00:50|261.73|258.85|261.61|258.73|261.73|258.85|261.61|258.73|0
1650355260000|2022-04-19 08:01:00|261.73|258.85|261.73|258.85|261.73|258.85|261.67|258.79|0
1650355270000|2022-04-19 08:01:10|261.85|258.97|261.49|258.61|261.85|258.97|261.49|258.61|0
1650355280000|2022-04-19 08:01:20|261.61|258.73|261.49|258.61|261.61|258.73|261.49|258.61|0
1650355290000|2022-04-19 08:01:30|261.61|258.73|261.37|258.49|261.61|258.73|261.37|258.49|0
1650355300000|2022-04-19 08:01:40|261.61|258.73|261.49|258.61|261.61|258.73|261.49|258.61|0
1650355320000|2022-04-19 08:02:00|261.98|259.1|261.73|258.85|261.98|259.1|261.73|258.85|0
1650355330000|2022-04-19 08:02:10|261.85|258.97|261.91|259.03|262.1|259.22|261.85|258.97|0
1650355340000|2022-04-19 08:02:20|261.98|259.1|261.98|259.1|261.98|259.1|261.98|259.1|0
1650355350000|2022-04-19 08:02:30|262.22|259.34|262.1|259.22|262.22|259.34|262.1|259.22|0
1650355360000|2022-04-19 08:02:40|262.22|259.34|262.1|259.22|262.22|259.34|262.1|259.22|0
1650355370000|2022-04-19 08:02:50|262.22|259.34|262.1|259.22|262.22|259.34|262.1|259.22|0
1650355380000|2022-04-19 08:03:00|262.34|259.46|261.85|258.97|262.34|259.46|261.85|258.97|0
1650355390000|2022-04-19 08:03:10|261.98|259.1|261.85|258.97|261.98|259.1|261.85|258.97|0
1650355400000|2022-04-19 08:03:20|261.73|258.85|261.73|258.85|261.73|258.85|261.61|258.73|0
1650355410000|2022-04-19 08:03:30|261.79|258.91|262.22|259.34|262.22|259.34|261.79|258.91|0
1650355420000|2022-04-19 08:03:40|262.1|259.22|262.1|259.22|262.1|259.22|262.1|259.22|0
1650355430000|2022-04-19 08:03:50|262.16|259.28|261.85|258.97|262.16|259.28|261.85|258.97|0
1650355440000|2022-04-19 08:04:00|261.67|258.79|261.61|258.73|261.85|258.97|261.61|258.73|0
1650355450000|2022-04-19 08:04:10|261.54|258.66|261.61|258.73|261.61|258.73|261.49|258.61|0
1650355460000|2022-04-19 08:04:20|261.49|258.61|261.49|258.61|261.49|258.61|261.36|258.48|0
1650355470000|2022-04-19 08:04:30|261.36|258.48|261.61|258.73|261.61|258.73|261.36|258.48|0
1650355480000|2022-04-19 08:04:40|261.54|258.66|261.61|258.73|261.61|258.73|261.54|258.66|0
1650355490000|2022-04-19 08:04:50|261.73|258.85|261.61|258.73|261.73|258.85|261.61|258.73|0
1650355500000|2022-04-19 08:05:00|261.73|258.85|261.85|258.97|261.85|258.97|261.73|258.85|0
1650355510000|2022-04-19 08:05:10|261.73|258.85|261.73|258.85|261.73|258.85|261.61|258.73|0
1650355520000|2022-04-19 08:05:20|261.61|258.73|261.61|258.73|261.61|258.73|261.49|258.61|0
1650355530000|2022-04-19 08:05:30|261.54|258.66|261.49|258.61|261.54|258.66|261.49|258.61|0
1650355540000|2022-04-19 08:05:40|261.67|258.79|261.79|258.91|261.79|258.91|261.61|258.73|0
1650355550000|2022-04-19 08:05:50|261.85|258.97|261.73|258.85|261.85|258.97|261.73|258.85|0
1650355560000|2022-04-19 08:06:00|261.85|258.97|261.85|258.97|261.97|259.09|261.85|258.97|0
1650355570000|2022-04-19 08:06:10|261.79|258.91|261.67|258.79|261.79|258.91|261.61|258.73|0
1650355580000|2022-04-19 08:06:20|261.85|258.97|261.85|258.97|261.85|258.97|261.73|258.85|0
1650355590000|2022-04-19 08:06:30|261.79|258.91|261.85|258.97|261.85|258.97|261.73|258.85|0
1650355600000|2022-04-19 08:06:40|261.79|258.91|261.85|258.97|261.85|258.97|261.79|258.91|0
1650355610000|2022-04-19 08:06:50|261.79|258.91|261.79|258.91|261.79|258.91|261.73|258.85|0
1650355620000|2022-04-19 08:07:00|261.73|258.85|261.79|258.91|261.85|258.97|261.73|258.85|0
1650355630000|2022-04-19 08:07:10|261.85|258.97|261.85|258.97|261.85|258.97|261.73|258.85|0
1650355640000|2022-04-19 08:07:20|261.91|259.03|262.22|259.34|262.22|259.34|261.91|259.03|0
1650355650000|2022-04-19 08:07:30|262.34|259.46|262.59|259.71|262.59|259.71|262.34|259.46|0
1650355660000|2022-04-19 08:07:40|262.58|259.7|262.58|259.7|262.58|259.7|262.58|259.7|0
1650355670000|2022-04-19 08:07:50|262.95|260.07|263.5|260.62|263.5|260.62|262.95|260.07|0
1650355680000|2022-04-19 08:08:00|263.57|260.69|263.81|260.93|263.81|260.93|263.57|260.69|0
1650355690000|2022-04-19 08:08:10|263.57|260.69|263.93|261.05|263.93|261.05|263.57|260.69|0
1650355700000|2022-04-19 08:08:20|263.81|260.93|263.69|260.81|263.81|260.93|263.69|260.81|0
1650355710000|2022-04-19 08:08:30|263.5|260.62|263.5|260.62|263.5|260.62|263.44|260.56|0
1650355720000|2022-04-19 08:08:40|263.38|260.5|262.95|260.07|263.38|260.5|262.83|259.95|0
1650355730000|2022-04-19 08:08:50|263.07|260.19|263.13|260.25|263.13|260.25|263.07|260.19|0
1650355740000|2022-04-19 08:09:00|263.07|260.19|262.64|259.76|263.07|260.19|262.58|259.7|0
1650355750000|2022-04-19 08:09:10|262.71|259.83|262.83|259.95|262.83|259.95|262.71|259.83|0
1650355760000|2022-04-19 08:09:20|262.95|260.07|262.83|259.95|262.95|260.07|262.83|259.95|0
1650355770000|2022-04-19 08:09:30|262.71|259.83|262.71|259.83|262.83|259.95|262.71|259.83|0
1650355780000|2022-04-19 08:09:40|262.83|259.95|262.58|259.7|262.83|259.95|262.58|259.7|0
1650355790000|2022-04-19 08:09:50|262.4|259.52|262.4|259.52|262.46|259.58|262.4|259.52|0
1650355800000|2022-04-19 08:10:00|262.46|259.58|262.34|259.46|262.46|259.58|262.34|259.46|0
1650355810000|2022-04-19 08:10:10|262.22|259.34|262.22|259.34|262.22|259.34|262.22|259.34|0
1650355820000|2022-04-19 08:10:20|262.34|259.46|262.46|259.58|262.46|259.58|262.34|259.46|0
1650355830000|2022-04-19 08:10:30|262.58|259.7|262.71|259.83|262.71|259.83|262.58|259.7|0
1650355840000|2022-04-19 08:10:40|262.58|259.7|262.71|259.83|262.71|259.83|262.46|259.58|0
1650355850000|2022-04-19 08:10:50|262.83|259.95|262.89|260.01|262.89|260.01|262.71|259.83|0
1650355860000|2022-04-19 08:11:00|262.71|259.83|262.83|259.95|262.83|259.95|262.71|259.83|0
1650355870000|2022-04-19 08:11:10|262.76|259.88|262.71|259.83|262.76|259.88|262.58|259.7|0
1650355880000|2022-04-19 08:11:20|262.83|259.95|263.01|260.13|263.01|260.13|262.83|259.95|0
1650355890000|2022-04-19 08:11:30|262.95|260.07|262.95|260.07|262.95|260.07|262.83|259.95|0
1650355900000|2022-04-19 08:11:40|262.89|260.01|262.71|259.83|262.89|260.01|262.71|259.83|0
1650355910000|2022-04-19 08:11:50|262.76|259.88|262.83|259.95|262.95|260.07|262.76|259.88|0
1650355920000|2022-04-19 08:12:00|262.89|260.01|262.58|259.7|262.95|260.07|262.58|259.7|0
1650355930000|2022-04-19 08:12:10|262.46|259.58|262.46|259.58|262.52|259.64|262.46|259.58|0
1650355940000|2022-04-19 08:12:20|262.52|259.64|262.34|259.46|262.52|259.64|262.34|259.46|0
1650355950000|2022-04-19 08:12:30|262.15|259.27|262.15|259.27|262.22|259.34|262.15|259.27|0
1650355960000|2022-04-19 08:12:40|262.09|259.21|261.85|258.97|262.09|259.21|261.85|258.97|0
1650355970000|2022-04-19 08:12:50|261.91|259.03|261.73|258.85|261.91|259.03|261.73|258.85|0
1650355980000|2022-04-19 08:13:00|261.85|258.97|262.03|259.15|262.03|259.15|261.85|258.97|0
1650355990000|2022-04-19 08:13:10|261.97|259.09|261.97|259.09|261.97|259.09|261.91|259.03|0
1650356000000|2022-04-19 08:13:20|261.91|259.03|261.91|259.03|261.97|259.09|261.91|259.03|0
1650356010000|2022-04-19 08:13:30|261.85|258.97|262.09|259.21|262.09|259.21|261.85|258.97|0
1650356020000|2022-04-19 08:13:40|261.97|259.09|262.27|259.39|262.4|259.52|261.97|259.09|0
1650356030000|2022-04-19 08:13:50|262.22|259.34|262.22|259.34|262.22|259.34|262.15|259.27|0
1650356040000|2022-04-19 08:14:00|262.09|259.21|261.91|259.03|262.09|259.21|261.85|258.97|0
1650356050000|2022-04-19 08:14:10|261.85|258.97|261.91|259.03|261.91|259.03|261.85|258.97|0
1650356060000|2022-04-19 08:14:20|261.85|258.97|261.73|258.85|261.91|259.03|261.73|258.85|0
1650356070000|2022-04-19 08:14:30|261.6|258.72|261.6|258.72|261.6|258.72|261.6|258.72|0
1650356080000|2022-04-19 08:14:40|261.48|258.6|261.36|258.48|261.48|258.6|261.36|258.48|0
1650356090000|2022-04-19 08:14:50|261.6|258.72|261.48|258.6|261.73|258.85|261.48|258.6|0
1650356100000|2022-04-19 08:15:00|261.6|258.72|261.6|258.72|261.73|258.85|261.6|258.72|0
1650356110000|2022-04-19 08:15:10|261.66|258.78|261.73|258.85|261.73|258.85|261.66|258.78|0
1650356120000|2022-04-19 08:15:20|261.85|258.97|261.73|258.85|261.85|258.97|261.73|258.85|0
1650356130000|2022-04-19 08:15:30|261.85|258.97|261.73|258.85|261.85|258.97|261.73|258.85|0
1650356140000|2022-04-19 08:15:40|261.6|258.72|261.66|258.78|261.73|258.85|261.6|258.72|0
1650356150000|2022-04-19 08:15:50|261.6|258.72|260.77|257.89|261.78|258.9|260.77|257.89|0
1650356160000|2022-04-19 08:16:00|260.82|257.94|261.01|258.13|261.01|258.13|260.82|257.94|0
1650356170000|2022-04-19 08:16:10|260.89|258.01|260.52|257.64|260.89|258.01|260.52|257.64|0
1650356180000|2022-04-19 08:16:20|260.64|257.76|260.4|257.52|260.64|257.76|260.4|257.52|0
1650356190000|2022-04-19 08:16:30|260.34|257.46|260.28|257.4|260.34|257.46|260.28|257.4|0
1650356200000|2022-04-19 08:16:40|260.16|257.28|260.4|257.52|260.4|257.52|260.16|257.28|0
1650356210000|2022-04-19 08:16:50|260.34|257.46|260.4|257.52|260.4|257.52|260.34|257.46|0
1650356220000|2022-04-19 08:17:00|260.34|257.46|260.52|257.64|260.52|257.64|260.34|257.46|0
1650356230000|2022-04-19 08:17:10|260.4|257.52|260.4|257.52|260.64|257.76|260.4|257.52|0
1650356240000|2022-04-19 08:17:20|260.46|257.58|260.64|257.76|260.64|257.76|260.46|257.58|0
1650356250000|2022-04-19 08:17:30|260.82|257.94|260.82|257.94|260.89|258.01|260.82|257.94|0
1650356260000|2022-04-19 08:17:40|260.76|257.88|260.52|257.64|260.76|257.88|260.52|257.64|0
1650356270000|2022-04-19 08:17:50|260.64|257.76|260.64|257.76|260.76|257.88|260.64|257.76|0
1650356280000|2022-04-19 08:18:00|260.52|257.64|260.52|257.64|260.64|257.76|260.46|257.58|0
1650356290000|2022-04-19 08:18:10|260.4|257.52|260.52|257.64|260.52|257.64|260.4|257.52|0
1650356300000|2022-04-19 08:18:20|260.76|257.88|260.64|257.76|260.76|257.88|260.64|257.76|0
1650356310000|2022-04-19 08:18:30|260.7|257.82|260.76|257.88|260.76|257.88|260.64|257.76|0
1650356320000|2022-04-19 08:18:40|260.82|257.94|261.01|258.13|261.01|258.13|260.76|257.88|0
1650356330000|2022-04-19 08:18:50|260.89|258.01|260.76|257.88|260.95|258.07|260.76|257.88|0
1650356340000|2022-04-19 08:19:00|260.82|257.94|260.89|258.01|260.89|258.01|260.76|257.88|0
1650356350000|2022-04-19 08:19:10|261.01|258.13|260.82|257.94|261.01|258.13|260.82|257.94|0
1650356360000|2022-04-19 08:19:20|260.76|257.88|260.7|257.82|260.76|257.88|260.64|257.76|0
1650356370000|2022-04-19 08:19:30|260.64|257.76|260.58|257.7|260.64|257.76|260.58|257.7|0
1650356380000|2022-04-19 08:19:40|260.64|257.76|260.52|257.64|260.64|257.76|260.52|257.64|0
1650356390000|2022-04-19 08:19:50|260.4|257.52|260.4|257.52|260.4|257.52|260.4|257.52|0
1650356400000|2022-04-19 08:20:00|260.28|257.4|260.28|257.4|260.28|257.4|260.28|257.4|0
1650356410000|2022-04-19 08:20:10|260.15|257.27|260.4|257.52|260.46|257.58|260.15|257.27|0
1650356420000|2022-04-19 08:20:20|260.52|257.64|260.46|257.58|260.52|257.64|260.46|257.58|0
1650356430000|2022-04-19 08:20:30|260.4|257.52|260.4|257.52|260.4|257.52|260.28|257.4|0
1650356440000|2022-04-19 08:20:40|260.46|257.58|260.52|257.64|260.52|257.64|260.46|257.58|0
1650356470000|2022-04-19 08:21:10|260.89|258.01|260.89|258.01|260.89|258.01|260.89|258.01|0
1650356480000|2022-04-19 08:21:20|261.13|258.25|261.07|258.19|261.13|258.25|261.07|258.19|0
1650356490000|2022-04-19 08:21:30|261.01|258.13|261.19|258.31|261.19|258.31|261.01|258.13|0
1650356500000|2022-04-19 08:21:40|261.13|258.25|261.01|258.13|261.13|258.25|261.01|258.13|0
1650356510000|2022-04-19 08:21:50|260.94|258.06|261.01|258.13|261.13|258.25|260.94|258.06|0
1650356520000|2022-04-19 08:22:00|261.07|258.19|261.01|258.61|261.13|258.61|261.01|258.19|0
1650356530000|2022-04-19 08:22:10|260.89|258.49|261.13|258.73|261.13|258.73|260.89|258.49|0
1650356540000|2022-04-19 08:22:20|261.07|258.67|261.62|259.22|261.62|259.22|261.07|258.67|0
1650356560000|2022-04-19 08:22:40|261.68|259.28|261.62|259.22|261.68|259.28|261.62|259.22|0
1650356570000|2022-04-19 08:22:50|261.5|259.1|261.62|259.22|261.62|259.22|261.5|259.1|0
1650356580000|2022-04-19 08:23:00|261.5|259.1|261.5|259.1|261.5|259.1|261.5|259.1|0
1650356590000|2022-04-19 08:23:10|261.44|259.04|261.44|259.04|261.5|259.1|261.44|259.04|0
1650356600000|2022-04-19 08:23:20|261.5|259.1|261.75|259.35|261.75|259.35|261.5|259.1|0
1650356610000|2022-04-19 08:23:30|261.62|259.22|261.62|259.22|261.62|259.22|261.5|259.1|0
1650356620000|2022-04-19 08:23:40|261.56|259.16|261.75|259.35|261.75|259.35|261.56|259.16|0
1650356630000|2022-04-19 08:23:50|261.87|259.47|261.75|259.35|261.87|259.47|261.75|259.35|0
1650356640000|2022-04-19 08:24:00|261.62|259.22|261.5|259.1|261.62|259.22|261.5|259.1|0
1650356650000|2022-04-19 08:24:10|261.56|259.16|261.38|258.98|261.56|259.16|261.38|258.98|0
1650356660000|2022-04-19 08:24:20|261.5|259.1|261.26|258.86|261.5|259.1|261.26|258.86|0
1650356670000|2022-04-19 08:24:30|261.13|258.73|261.31|258.91|261.38|258.98|261.13|258.73|0
1650356680000|2022-04-19 08:24:40|261.5|259.1|261.44|259.04|261.5|259.1|261.44|259.04|0
1650356690000|2022-04-19 08:24:50|261.31|258.91|261.38|258.98|261.38|258.98|261.31|258.91|0
1650356700000|2022-04-19 08:25:00|261.31|258.91|261.31|258.91|261.38|258.98|261.31|258.91|0
1650356710000|2022-04-19 08:25:10|261.26|258.86|261.38|258.98|261.5|259.1|261.26|258.86|0
1650356720000|2022-04-19 08:25:20|261.25|258.85|261.31|258.91|261.31|258.91|261.25|258.85|0
1650356730000|2022-04-19 08:25:30|261.38|258.98|261.31|258.91|261.38|258.98|261.31|258.91|0
1650356740000|2022-04-19 08:25:40|261.25|258.85|260.89|258.49|261.25|258.85|260.89|258.49|0
1650356750000|2022-04-19 08:25:50|260.82|258.42|260.89|258.49|260.89|258.49|260.82|258.42|0
1650356760000|2022-04-19 08:26:00|260.82|258.42|260.89|258.49|260.89|258.49|260.82|258.42|0
1650356770000|2022-04-19 08:26:10|261.01|258.61|260.95|258.55|261.01|258.61|260.95|258.55|0
1650356780000|2022-04-19 08:26:20|260.89|258.49|261.01|258.61|261.01|258.61|260.89|258.49|0
1650356790000|2022-04-19 08:26:30|260.89|258.49|260.89|258.49|260.89|258.49|260.82|258.42|0
1650356800000|2022-04-19 08:26:40|261.01|258.61|260.89|258.49|261.01|258.61|260.89|258.49|0
1650356810000|2022-04-19 08:26:50|260.95|258.55|260.89|258.49|260.95|258.55|260.89|258.49|0
1650356820000|2022-04-19 08:27:00|261.01|258.61|261.01|258.61|261.01|258.61|261.01|258.61|0
1650356830000|2022-04-19 08:27:10|261.13|258.73|261.25|258.85|261.25|258.85|261.13|258.73|0
1650356840000|2022-04-19 08:27:20|261.19|258.79|261.25|258.85|261.25|258.85|261.19|258.79|0
1650356850000|2022-04-19 08:27:30|261.74|259.34|261.87|259.47|261.87|259.47|261.68|259.28|0
1650356860000|2022-04-19 08:27:40|261.99|259.59|261.99|259.59|261.99|259.59|261.99|259.59|0
1650356870000|2022-04-19 08:27:50|262.11|259.71|262.11|259.71|262.11|259.71|262.11|259.71|0
1650356880000|2022-04-19 08:28:00|262.05|259.65|262.11|259.71|262.11|259.71|262.05|259.65|0
1650356890000|2022-04-19 08:28:10|261.99|259.59|261.99|259.59|261.99|259.59|261.99|259.59|0
1650356900000|2022-04-19 08:28:20|261.87|259.47|261.87|259.47|261.87|259.47|261.87|259.47|0
1650356910000|2022-04-19 08:28:30|261.99|259.59|261.92|259.52|261.99|259.59|261.92|259.52|0
1650356920000|2022-04-19 08:28:40|261.87|259.47|261.99|259.59|261.99|259.59|261.87|259.47|0
1650356930000|2022-04-19 08:28:50|261.87|259.47|261.87|259.47|261.87|259.47|261.87|259.47|0
1650356940000|2022-04-19 08:29:00|261.92|259.52|261.8|259.4|261.92|259.52|261.74|259.34|0
1650356950000|2022-04-19 08:29:10|261.74|259.34|261.5|259.1|261.74|259.34|261.5|259.1|0
1650356960000|2022-04-19 08:29:20|261.43|259.03|261.25|258.85|261.43|259.03|261.25|258.85|0
1650356970000|2022-04-19 08:29:30|261.13|258.73|261.25|258.85|261.25|258.85|261.13|258.73|0
1650356980000|2022-04-19 08:29:40|261.31|258.91|261.25|258.85|261.31|258.91|261.25|258.85|0
1650356990000|2022-04-19 08:29:50|261.38|258.98|261.31|258.91|261.38|258.98|261.31|258.91|0
1650357000000|2022-04-19 08:30:00|261.5|259.1|261.5|259.1|261.86|259.46|261.5|259.1|0
1650357010000|2022-04-19 08:30:10|261.56|259.16|261.62|259.22|261.62|259.22|261.56|259.16|0
1650357020000|2022-04-19 08:30:20|261.56|259.16|261.68|259.28|261.68|259.28|261.56|259.16|0
1650357030000|2022-04-19 08:30:30|261.56|259.16|261.38|258.98|261.62|259.22|261.38|258.98|0
1650357040000|2022-04-19 08:30:40|261.37|258.97|261.37|258.97|261.37|258.97|261.37|258.97|0
1650357050000|2022-04-19 08:30:50|261.25|258.85|261.25|258.85|261.25|258.85|261.13|258.73|0
1650357060000|2022-04-19 08:31:00|261.37|258.97|261.13|258.73|261.37|258.97|261.13|258.73|0
1650357070000|2022-04-19 08:31:10|261.07|258.67|261.25|258.85|261.25|258.85|261.07|258.67|0
1650357080000|2022-04-19 08:31:20|261.01|258.61|260.89|258.49|261.01|258.61|260.89|258.49|0
1650357090000|2022-04-19 08:31:30|261.37|258.97|261.5|259.1|261.5|259.1|261.25|258.85|0
1650357100000|2022-04-19 08:31:40|261.62|259.22|261.74|259.34|261.74|259.34|261.62|259.22|0
1650357110000|2022-04-19 08:31:50|261.56|259.16|261.62|259.22|261.62|259.22|261.56|259.16|0
1650357120000|2022-04-19 08:32:00|261.5|259.1|261.62|259.22|261.62|259.22|261.5|259.1|0
1650357130000|2022-04-19 08:32:10|261.5|259.1|261.74|259.34|261.74|259.34|261.5|259.1|0
1650357140000|2022-04-19 08:32:20|261.8|259.4|261.74|259.34|261.8|259.4|261.74|259.34|0
1650357150000|2022-04-19 08:32:30|261.86|259.46|261.99|259.59|261.99|259.59|261.86|259.46|0
1650357160000|2022-04-19 08:32:40|262.11|259.71|262.48|260.08|262.48|260.08|262.11|259.71|0
1650357170000|2022-04-19 08:32:50|262.35|259.95|262.23|259.83|262.35|259.95|262.23|259.83|0
1650357180000|2022-04-19 08:33:00|262.11|259.71|261.74|259.34|262.11|259.71|261.74|259.34|0
1650357190000|2022-04-19 08:33:10|261.86|259.46|261.86|259.46|261.86|259.46|261.86|259.46|0
1650357200000|2022-04-19 08:33:20|261.92|259.52|261.74|259.34|261.99|259.59|261.74|259.34|0
1650357210000|2022-04-19 08:33:30|261.68|259.28|261.62|259.22|261.68|259.28|261.62|259.22|0
1650357220000|2022-04-19 08:33:40|261.74|259.34|261.62|259.22|261.74|259.34|261.62|259.22|0
1650357230000|2022-04-19 08:33:50|261.55|259.15|261.62|259.22|261.62|259.22|261.55|259.15|0
1650357240000|2022-04-19 08:34:00|261.74|259.34|261.55|259.15|261.74|259.34|261.55|259.15|0
1650357250000|2022-04-19 08:34:10|261.62|259.22|261.5|259.1|261.62|259.22|261.5|259.1|0
1650357270000|2022-04-19 08:34:30|261.62|259.22|261.68|259.28|261.74|259.34|261.62|259.22|0
1650357280000|2022-04-19 08:34:40|261.55|259.15|261.37|258.97|261.55|259.15|261.37|258.97|0
1650357290000|2022-04-19 08:34:50|261.43|259.03|261.55|259.15|261.55|259.15|261.43|259.03|0
1650357300000|2022-04-19 08:35:00|261.62|259.22|261.5|259.1|261.62|259.22|261.5|259.1|0
1650357310000|2022-04-19 08:35:10|261.62|259.22|261.74|259.34|261.74|259.34|261.62|259.22|0
1650357320000|2022-04-19 08:35:20|261.68|259.28|261.74|259.34|261.74|259.34|261.68|259.28|0
1650357330000|2022-04-19 08:35:30|261.62|259.22|261.62|259.22|261.74|259.34|261.62|259.22|0
1650357340000|2022-04-19 08:35:40|261.55|259.15|261.62|259.22|261.62|259.22|261.55|259.15|0
1650357350000|2022-04-19 08:35:50|261.5|259.1|261.5|259.1|261.62|259.22|261.5|259.1|0
1650357360000|2022-04-19 08:36:00|261.37|258.97|261.25|258.85|261.37|258.97|261.13|258.73|0
1650357370000|2022-04-19 08:36:10|261.13|258.73|261.13|258.73|261.13|258.73|261.01|258.61|0
1650357380000|2022-04-19 08:36:20|261.62|259.22|261.74|259.34|261.74|259.34|261.55|259.15|0
1650357390000|2022-04-19 08:36:30|262.11|259.71|262.17|259.77|262.23|259.83|262.11|259.71|0
1650357400000|2022-04-19 08:36:40|262.23|259.83|262.23|259.83|262.23|259.83|262.23|259.83|0
1650357410000|2022-04-19 08:36:50|262.11|259.71|262.11|259.71|262.17|259.77|262.11|259.71|0
1650357420000|2022-04-19 08:37:00|261.98|259.58|261.98|259.58|261.98|259.58|261.98|259.58|0
1650357430000|2022-04-19 08:37:10|262.04|259.64|261.86|259.46|262.11|259.71|261.86|259.46|0
1650357440000|2022-04-19 08:37:20|262.04|259.64|262.23|259.83|262.23|259.83|262.04|259.64|0
1650357450000|2022-04-19 08:37:30|262.17|259.77|262.11|259.71|262.17|259.77|262.11|259.71|0
1650357460000|2022-04-19 08:37:40|261.98|259.58|261.92|259.52|261.98|259.58|261.92|259.52|0
1650357470000|2022-04-19 08:37:50|262.23|259.83|262.6|260.2|262.6|260.2|262.23|259.83|0
1650357480000|2022-04-19 08:38:00|262.72|260.32|262.6|260.2|262.84|260.44|262.6|260.2|0
1650357490000|2022-04-19 08:38:10|262.47|260.07|262.23|259.83|262.47|260.07|262.23|259.83|0
1650357500000|2022-04-19 08:38:20|262.17|259.77|262.17|259.77|262.17|259.77|262.17|259.77|0
1650357510000|2022-04-19 08:38:30|262.23|259.83|262.11|259.71|262.23|259.83|262.11|259.71|0
1650357520000|2022-04-19 08:38:40|262.35|259.95|262.29|259.89|262.47|260.07|262.29|259.89|0
1650357530000|2022-04-19 08:38:50|262.23|259.83|262.17|259.77|262.23|259.83|262.17|259.77|0
1650357540000|2022-04-19 08:39:00|262.11|259.71|262.16|259.76|262.23|259.83|262.11|259.71|0
1650357550000|2022-04-19 08:39:10|262.11|259.71|262.11|259.71|262.16|259.76|262.11|259.71|0
1650357560000|2022-04-19 08:39:20|261.98|259.58|261.62|259.22|261.98|259.58|261.62|259.22|0
1650357570000|2022-04-19 08:39:30|261.74|259.34|261.67|259.27|261.74|259.34|261.62|259.22|0
1650357580000|2022-04-19 08:39:40|261.74|259.34|261.67|259.27|261.92|259.52|261.67|259.27|0
1650357590000|2022-04-19 08:39:50|261.74|259.34|261.62|259.22|261.74|259.34|261.62|259.22|0
1650357600000|2022-04-19 08:40:00|261.49|259.09|261.43|259.03|261.49|259.09|261.43|259.03|0
1650357610000|2022-04-19 08:40:10|261.49|259.09|261.37|258.97|261.49|259.09|261.37|258.97|0
1650357620000|2022-04-19 08:40:20|261.49|259.09|261.49|259.09|261.49|259.09|261.37|258.97|0
1650357630000|2022-04-19 08:40:30|261.25|258.85|261.13|258.73|261.25|258.85|261|258.6|0
1650357640000|2022-04-19 08:40:40|261.25|258.85|261.25|258.85|261.25|258.85|261.25|258.85|0
1650357650000|2022-04-19 08:40:50|261.18|258.78|261.43|259.03|261.49|259.09|261.18|258.78|0
1650357660000|2022-04-19 08:41:00|261.18|258.78|261.13|258.73|261.18|258.78|261.13|258.73|0
1650357680000|2022-04-19 08:41:20|261.06|258.66|261.18|258.78|261.18|258.78|261.06|258.66|0
1650357690000|2022-04-19 08:41:30|261.13|258.73|261.13|258.73|261.13|258.73|261.13|258.73|0
1650357700000|2022-04-19 08:41:40|261.25|258.85|261.25|258.85|261.25|258.85|261.18|258.78|0
1650357710000|2022-04-19 08:41:50|261.37|258.97|261.37|258.97|261.37|258.97|261.37|258.97|0
1650357720000|2022-04-19 08:42:00|261.49|259.09|261.49|259.09|261.49|259.09|261.49|259.09|0
1650357730000|2022-04-19 08:42:10|261.43|259.03|261.74|259.34|261.74|259.34|261.43|259.03|0
1650357740000|2022-04-19 08:42:20|261.49|259.09|261.61|259.21|261.61|259.21|261.49|259.09|0
1650357750000|2022-04-19 08:42:30|261.55|259.15|261.49|259.09|261.55|259.15|261.49|259.09|0
1650357760000|2022-04-19 08:42:40|261.55|259.15|261.61|259.21|261.61|259.21|261.55|259.15|0
1650357770000|2022-04-19 08:42:50|261.74|259.34|261.74|259.34|261.74|259.34|261.74|259.34|0
1650357790000|2022-04-19 08:43:10|261.67|259.27|261.61|259.21|261.67|259.27|261.61|259.21|0
1650357800000|2022-04-19 08:43:20|261.74|259.34|261.86|259.46|261.86|259.46|261.74|259.34|0
1650357810000|2022-04-19 08:43:30|261.98|259.58|261.86|259.46|261.98|259.58|261.86|259.46|0
1650357820000|2022-04-19 08:43:40|261.74|259.34|261.55|259.15|261.74|259.34|261.55|259.15|0
1650357830000|2022-04-19 08:43:50|261.37|258.97|261.25|258.85|261.37|258.97|261.25|258.85|0
1650357840000|2022-04-19 08:44:00|261.12|258.72|260.88|258.48|261.12|258.72|260.88|258.48|0
1650357850000|2022-04-19 08:44:10|260.76|258.36|260.15|257.75|260.76|258.36|260.15|257.75|0
1650357860000|2022-04-19 08:44:20|260.03|257.63|259.78|257.38|260.03|257.63|259.78|257.38|0
1650357870000|2022-04-19 08:44:30|259.9|257.5|260.03|257.63|260.15|257.75|259.9|257.5|0
1650357880000|2022-04-19 08:44:40|259.96|257.56|259.54|257.14|259.96|257.56|259.54|257.14|0
1650357890000|2022-04-19 08:44:50|259.47|257.07|259.66|257.26|259.66|257.26|259.47|257.07|0
1650357900000|2022-04-19 08:45:00|259.42|257.02|259.54|257.14|259.54|257.14|259.42|257.02|0
1650357910000|2022-04-19 08:45:10|259.42|257.02|259.66|257.26|259.72|257.32|259.42|257.02|0
1650357920000|2022-04-19 08:45:20|259.78|257.38|259.47|257.07|259.78|257.38|259.47|257.07|0
1650357930000|2022-04-19 08:45:30|259.35|256.95|259.05|256.65|259.35|256.95|259.05|256.65|0
1650357950000|2022-04-19 08:45:50|259.17|256.77|258.93|256.53|259.17|256.77|258.93|256.53|0
1650357960000|2022-04-19 08:46:00|258.86|256.46|258.81|256.41|258.86|256.46|258.81|256.41|0
1650357970000|2022-04-19 08:46:10|258.68|256.28|258.56|256.16|258.68|256.28|258.56|256.16|0
1650357980000|2022-04-19 08:46:20|258.44|256.04|258.38|255.98|258.44|256.04|258.38|255.98|0
1650357990000|2022-04-19 08:46:30|258.32|255.92|258.32|255.92|258.32|255.92|258.2|255.8|0
1650358000000|2022-04-19 08:46:40|258.26|255.86|258.32|255.92|258.32|255.92|258.2|255.8|0
1650358010000|2022-04-19 08:46:50|258.44|256.04|257.71|255.31|258.44|256.04|257.71|255.31|0
1650358020000|2022-04-19 08:47:00|257.35|254.95|257.47|255.07|257.47|255.07|257.35|254.95|0
1650358030000|2022-04-19 08:47:10|257.11|254.71|257.11|254.71|257.23|254.83|257.11|254.71|0
1650358040000|2022-04-19 08:47:20|257.16|254.76|256.98|254.58|257.23|254.83|256.98|254.58|0
1650358050000|2022-04-19 08:47:30|257.11|254.71|256.86|254.46|257.11|254.71|256.86|254.46|0
1650358060000|2022-04-19 08:47:40|256.98|254.58|256.74|254.34|256.98|254.58|256.62|254.22|0
1650358070000|2022-04-19 08:47:50|256.5|254.1|256.5|254.1|256.5|254.1|256.5|254.1|0
1650358080000|2022-04-19 08:48:00|256.62|254.22|256.14|253.74|256.62|254.22|256.14|253.74|0
1650358090000|2022-04-19 08:48:10|256.26|253.86|256.14|253.74|256.5|254.1|256.02|253.62|0
1650358100000|2022-04-19 08:48:20|255.9|253.5|255.77|253.37|255.9|253.5|255.65|253.25|0
1650358110000|2022-04-19 08:48:30|255.65|253.25|255.53|253.13|255.65|253.25|255.53|253.13|0
1650358120000|2022-04-19 08:48:40|255.29|252.89|255.53|253.13|255.53|253.13|255.29|252.89|0
1650358130000|2022-04-19 08:48:50|255.41|253.01|255.29|252.89|255.41|253.01|255.23|252.83|0
1650358140000|2022-04-19 08:49:00|255.11|252.71|254.87|252.47|255.11|252.71|254.87|252.47|0
1650358150000|2022-04-19 08:49:10|254.81|252.41|254.33|251.93|254.93|252.53|254.33|251.93|0
1650358160000|2022-04-19 08:49:20|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1650358170000|2022-04-19 08:49:30|254.33|251.93|253.78|251.38|254.33|251.93|253.78|251.38|0
1650358180000|2022-04-19 08:49:40|253.85|251.45|253.85|251.45|253.85|251.45|253.72|251.32|0
1650358190000|2022-04-19 08:49:50|253.97|251.57|254.33|251.93|254.45|252.05|253.97|251.57|0
1650358200000|2022-04-19 08:50:00|254.09|251.69|254.09|251.69|254.09|251.69|254.09|251.69|0
1650358210000|2022-04-19 08:50:10|253.97|251.57|253.85|251.45|253.97|251.57|253.85|251.45|0
1650358220000|2022-04-19 08:50:20|253.84|251.44|254.09|251.69|254.09|251.69|253.78|251.38|0
1650358230000|2022-04-19 08:50:30|253.9|251.5|254.5|252.1|254.5|252.1|253.9|251.5|0
1650358240000|2022-04-19 08:50:40|254.57|252.17|254.5|252.1|254.62|252.22|254.45|252.05|0
1650358250000|2022-04-19 08:50:50|254.81|252.41|254.57|252.17|254.81|252.41|254.45|252.05|0
1650358260000|2022-04-19 08:51:00|254.45|252.05|254.5|252.1|254.57|252.17|254.45|252.05|0
1650358270000|2022-04-19 08:51:10|254.45|252.05|254.57|252.17|254.57|252.17|254.21|251.81|0
1650358280000|2022-04-19 08:51:20|254.69|252.29|255.05|252.17|255.05|252.35|254.69|252.17|0
1650358290000|2022-04-19 08:51:30|254.86|251.98|254.69|251.81|255.05|252.17|254.69|251.81|0
1650358300000|2022-04-19 08:51:40|254.93|252.05|254.81|251.93|254.93|252.05|254.81|251.93|0
1650358310000|2022-04-19 08:51:50|254.69|251.81|254.93|252.05|254.93|252.05|254.57|251.69|0
1650358320000|2022-04-19 08:52:00|254.81|251.93|254.81|251.93|254.81|251.93|254.81|251.93|0
1650358330000|2022-04-19 08:52:10|254.93|252.05|255.05|252.17|255.05|252.17|254.93|252.05|0
1650358340000|2022-04-19 08:52:20|254.93|252.05|254.45|251.57|254.93|252.05|254.45|251.57|0
1650358350000|2022-04-19 08:52:30|254.57|251.69|254.2|251.32|254.57|251.69|254.2|251.32|0
1650358360000|2022-04-19 08:52:40|254.44|251.56|254.32|251.44|254.44|251.56|254.2|251.32|0
1650358370000|2022-04-19 08:52:50|254.38|251.5|254.38|251.5|254.38|251.5|254.32|251.44|0
1650358380000|2022-04-19 08:53:00|254.32|251.44|254.32|251.44|254.32|251.44|254.2|251.32|0
1650358390000|2022-04-19 08:53:10|254.2|251.32|254.32|251.44|254.44|251.56|254.2|251.32|0
1650358400000|2022-04-19 08:53:20|254.38|251.5|254.32|251.44|254.44|251.56|254.32|251.44|0
1650358410000|2022-04-19 08:53:30|254.44|251.56|254.32|251.44|254.44|251.56|254.32|251.44|0
1650358420000|2022-04-19 08:53:40|254.5|251.62|254.44|251.56|254.5|251.62|254.44|251.56|0
1650358430000|2022-04-19 08:53:50|254.32|251.44|254.08|251.2|254.44|251.56|254.08|251.2|0
1650358440000|2022-04-19 08:54:00|253.96|251.08|253.84|250.96|253.96|251.08|253.84|250.96|0
1650358450000|2022-04-19 08:54:10|253.96|251.08|253.48|250.6|253.96|251.08|253.48|250.6|0
1650358460000|2022-04-19 08:54:20|253.6|250.72|253.6|250.72|253.72|250.84|253.6|250.72|0
1650358470000|2022-04-19 08:54:30|253.54|250.66|253.12|250.24|253.54|250.66|253.12|250.24|0
1650358480000|2022-04-19 08:54:40|253.24|250.36|252.88|250|253.24|250.36|252.88|250|0
1650358490000|2022-04-19 08:54:50|253.06|250.18|253.24|250.36|253.36|250.48|253.06|250.18|0
1650358500000|2022-04-19 08:55:00|253|250.12|253.12|250.24|253.12|250.24|253|250.12|0
1650358510000|2022-04-19 08:55:10|253.24|250.36|253|250.12|253.24|250.36|253|250.12|0
1650358520000|2022-04-19 08:55:20|252.94|250.06|252.88|250|252.94|250.06|252.82|249.94|0
1650358530000|2022-04-19 08:55:30|252.76|249.88|253.12|250.24|253.12|250.24|252.76|249.88|0
1650358540000|2022-04-19 08:55:40|253|250.12|253.36|250.48|253.36|250.48|253|250.12|0
1650358550000|2022-04-19 08:55:50|253.12|250.24|253.24|250.36|253.36|250.48|253.12|250.24|0
1650358560000|2022-04-19 08:56:00|253.3|250.42|251.05|248.17|253.36|250.48|251.05|248.17|0
1650358570000|2022-04-19 08:56:10|251.17|248.29|252.36|249.48|252.6|249.72|251.17|248.29|0
1650358580000|2022-04-19 08:56:20|252.48|249.6|253.84|250.96|253.84|250.96|252.36|249.48|0
1650358590000|2022-04-19 08:56:30|253.78|250.9|253.54|250.66|253.78|250.9|253.54|250.66|0
1650358600000|2022-04-19 08:56:40|253.42|250.54|253.54|250.66|253.54|250.66|253.42|250.54|0
1650358610000|2022-04-19 08:56:50|253.48|250.6|253.54|250.66|253.54|250.66|253.48|250.6|0
1650358620000|2022-04-19 08:57:00|253.3|250.42|253.6|250.72|253.6|250.72|253.3|250.42|0
1650358630000|2022-04-19 08:57:10|253.54|250.66|253.84|250.96|253.84|250.96|253.54|250.66|0
1650358640000|2022-04-19 08:57:20|253.9|251.02|253.66|250.78|253.9|251.02|253.66|250.78|0
1650358650000|2022-04-19 08:57:30|253.6|250.72|253.42|250.54|253.66|250.78|253.42|250.54|0
1650358660000|2022-04-19 08:57:40|253.54|250.66|253.3|250.42|253.54|250.66|253.3|250.42|0
1650358670000|2022-04-19 08:57:50|253.06|250.18|253.3|250.42|253.3|250.42|253.06|250.18|0
1650358680000|2022-04-19 08:58:00|253.36|250.48|253.36|250.48|253.36|250.48|253.36|250.48|0
1650358690000|2022-04-19 08:58:10|253.42|250.54|253.6|250.72|253.6|250.72|253.42|250.54|0
1650358700000|2022-04-19 08:58:20|253.66|250.78|253.54|250.66|253.66|250.78|253.54|250.66|0
1650358710000|2022-04-19 08:58:30|253.66|250.78|253.66|250.78|253.66|250.78|253.66|250.78|0
1650358720000|2022-04-19 08:58:40|253.78|250.9|253.66|250.78|253.78|250.9|253.66|250.78|0
1650358730000|2022-04-19 08:58:50|253.42|250.54|253.18|250.3|253.42|250.54|253.18|250.3|0
1650358740000|2022-04-19 08:59:00|253.3|250.42|253.42|250.54|253.42|250.54|253.3|250.42|0
1650358750000|2022-04-19 08:59:10|253.48|250.6|253.3|250.42|253.48|250.6|253.18|250.3|0
1650358760000|2022-04-19 08:59:20|253.18|250.3|253.3|250.42|253.3|250.42|253.18|250.3|0
1650358770000|2022-04-19 08:59:30|253.18|250.3|253.06|250.18|253.18|250.3|253.06|250.18|0
1650358780000|2022-04-19 08:59:40|252.7|249.82|252.82|249.94|252.82|249.94|252.7|249.82|0
1650358790000|2022-04-19 08:59:50|252.94|250.06|252.94|250.06|252.94|250.06|252.94|250.06|0
1650358800000|2022-04-19 09:00:00|253.3|250.42|253.18|250.3|253.3|250.42|253.06|250.18|0
1650358810000|2022-04-19 09:00:10|253.3|250.42|253.06|250.18|253.3|250.42|253.06|250.18|0
1650358820000|2022-04-19 09:00:20|253.12|250.24|253.24|250.36|253.24|250.36|253.12|250.24|0
1650358830000|2022-04-19 09:00:30|253.18|250.3|253.3|250.42|253.3|250.42|253.12|250.24|0
1650358840000|2022-04-19 09:00:40|253.18|250.3|253.06|250.18|253.18|250.3|252.94|250.06|0
1650358850000|2022-04-19 09:00:50|252.88|250|252.94|250.06|252.94|250.06|252.82|249.94|0
1650358860000|2022-04-19 09:01:00|252.82|249.94|252.76|249.88|252.82|249.94|252.7|249.82|0
1650358870000|2022-04-19 09:01:10|252.7|249.82|252.94|250.06|252.94|250.06|252.7|249.82|0
1650358880000|2022-04-19 09:01:20|253.06|250.18|252.94|250.06|253.12|250.24|252.94|250.06|0
1650358890000|2022-04-19 09:01:30|253.18|250.3|252.94|250.06|253.18|250.3|252.94|250.06|0
1650358900000|2022-04-19 09:01:40|252.82|249.94|252.82|249.94|252.94|250.06|252.82|249.94|0
1650358910000|2022-04-19 09:01:50|252.64|249.76|252.58|249.7|252.64|249.76|252.46|249.58|0
1650358920000|2022-04-19 09:02:00|252.64|249.76|252.58|249.7|252.64|249.76|252.58|249.7|0
1650358930000|2022-04-19 09:02:10|252.52|249.64|251.98|249.1|252.7|249.82|251.98|249.1|0
1650358940000|2022-04-19 09:02:20|252.22|249.34|252.22|249.34|252.34|249.46|252.22|249.34|0
1650358950000|2022-04-19 09:02:30|252.34|249.46|252.34|249.46|252.46|249.58|252.34|249.46|0
1650358960000|2022-04-19 09:02:40|252.4|249.52|252.28|249.4|252.4|249.52|252.28|249.4|0
1650358970000|2022-04-19 09:02:50|252.22|249.34|253.06|250.18|253.06|250.18|252.22|249.34|0
1650358980000|2022-04-19 09:03:00|252.82|249.94|252.94|250.06|253.06|250.18|252.82|249.94|0
1650358990000|2022-04-19 09:03:10|252.82|249.94|253.06|250.18|253.06|250.18|252.82|249.94|0
1650359000000|2022-04-19 09:03:20|253.12|250.24|253.06|250.18|253.12|250.24|253.06|250.18|0
1650359010000|2022-04-19 09:03:30|252.94|250.06|252.82|249.94|252.94|250.06|252.7|249.82|0
1650359020000|2022-04-19 09:03:40|252.94|250.06|252.7|249.82|252.94|250.06|252.7|249.82|0
1650359030000|2022-04-19 09:03:50|251.98|249.1|251.86|248.98|251.98|249.1|251.86|248.98|0
1650359040000|2022-04-19 09:04:00|252.1|249.22|252.46|249.58|252.46|249.58|252.1|249.22|0
1650359050000|2022-04-19 09:04:10|252.34|249.46|252.58|249.7|252.58|249.7|252.34|249.46|0
1650359060000|2022-04-19 09:04:20|252.34|249.46|252.58|249.7|252.7|249.82|252.34|249.46|0
1650359070000|2022-04-19 09:04:30|252.7|249.82|252.7|249.82|252.82|249.94|252.7|249.82|0
1650359080000|2022-04-19 09:04:40|252.58|249.7|252.7|249.82|252.7|249.82|252.58|249.7|0
1650359090000|2022-04-19 09:04:50|252.58|249.7|252.58|249.7|252.58|249.7|252.46|249.58|0
1650359100000|2022-04-19 09:05:00|252.46|249.58|252.58|249.7|252.7|249.82|252.46|249.58|0
1650359110000|2022-04-19 09:05:10|252.46|249.58|252.46|249.58|252.58|249.7|252.34|249.46|0
1650359120000|2022-04-19 09:05:20|252.34|249.46|252.22|249.34|252.34|249.46|252.22|249.34|0
1650359130000|2022-04-19 09:05:30|252.46|249.58|252.7|249.82|252.7|249.82|252.34|249.46|0
1650359140000|2022-04-19 09:05:40|252.46|249.58|252.58|249.7|252.58|249.7|252.46|249.58|0
1650359150000|2022-04-19 09:05:50|252.7|249.82|252.64|249.76|252.7|249.82|252.58|249.7|0
1650359160000|2022-04-19 09:06:00|252.7|249.82|252.46|249.58|252.7|249.82|252.46|249.58|0
1650359170000|2022-04-19 09:06:10|252.52|249.64|252.7|249.82|252.7|249.82|252.52|249.64|0
1650359180000|2022-04-19 09:06:20|252.88|250|252.82|249.94|252.94|250.06|252.82|249.94|0
1650359190000|2022-04-19 09:06:30|252.7|249.82|252.58|249.7|252.82|249.94|252.58|249.7|0
1650359200000|2022-04-19 09:06:40|252.46|249.58|252.58|249.7|252.58|249.7|252.46|249.58|0
1650359210000|2022-04-19 09:06:50|252.52|249.64|252.58|249.7|252.58|249.7|252.52|249.64|0
1650359220000|2022-04-19 09:07:00|252.7|249.82|252.7|249.82|252.7|249.82|252.58|249.7|0
1650359240000|2022-04-19 09:07:20|252.64|249.76|252.82|249.94|252.82|249.94|252.64|249.76|0
1650359250000|2022-04-19 09:07:30|252.7|249.82|252.58|249.7|252.7|249.82|252.58|249.7|0
1650359260000|2022-04-19 09:07:40|252.7|249.82|252.7|249.82|252.7|249.82|252.7|249.82|0
1650359270000|2022-04-19 09:07:50|252.82|249.94|252.58|249.7|252.82|249.94|252.58|249.7|0
1650359280000|2022-04-19 09:08:00|252.46|249.58|252.58|249.7|252.58|249.7|252.46|249.58|0
1650359290000|2022-04-19 09:08:10|252.52|249.64|252.4|249.52|252.58|249.7|252.4|249.52|0
1650359300000|2022-04-19 09:08:20|252.28|249.4|252.22|249.34|252.34|249.46|252.22|249.34|0
1650359310000|2022-04-19 09:08:30|252.34|249.46|252.34|249.46|252.34|249.46|252.34|249.46|0
1650359320000|2022-04-19 09:08:40|252.4|249.52|252.46|249.58|252.46|249.58|252.4|249.52|0
1650359330000|2022-04-19 09:08:50|252.34|249.46|252.46|249.58|252.46|249.58|252.34|249.46|0
1650359340000|2022-04-19 09:09:00|252.34|249.46|252.22|249.34|252.34|249.46|252.22|249.34|0
1650359350000|2022-04-19 09:09:10|252.34|249.46|252.1|249.22|252.34|249.46|252.1|249.22|0
1650359360000|2022-04-19 09:09:20|252.22|249.34|252.1|249.22|252.22|249.34|252.04|249.16|0
1650359370000|2022-04-19 09:09:30|252.22|249.34|252.34|249.46|252.34|249.46|252.22|249.34|0
1650359390000|2022-04-19 09:09:50|252.58|249.7|252.58|249.7|252.7|249.82|252.52|249.64|0
1650359400000|2022-04-19 09:10:00|252.7|249.82|252.58|249.7|252.7|249.82|252.58|249.7|0
1650359410000|2022-04-19 09:10:10|252.7|249.82|252.82|249.94|252.82|249.94|252.58|249.7|0
1650359420000|2022-04-19 09:10:20|252.7|249.82|252.75|249.87|252.75|249.87|252.7|249.82|0
1650359430000|2022-04-19 09:10:30|252.82|249.94|252.58|249.7|252.82|249.94|252.58|249.7|0
1650359440000|2022-04-19 09:10:40|252.34|249.46|252.22|249.34|252.34|249.46|252.22|249.34|0
1650359450000|2022-04-19 09:10:50|252.1|249.22|251.98|249.1|252.1|249.22|251.98|249.1|0
1650359460000|2022-04-19 09:11:00|251.92|249.04|251.98|249.1|251.98|249.1|251.86|248.98|0
1650359480000|2022-04-19 09:11:20|252.04|249.16|252.1|249.22|252.1|249.22|252.04|249.16|0
1650359490000|2022-04-19 09:11:30|252.16|249.28|252.16|249.28|252.16|249.28|252.16|249.28|0
1650359500000|2022-04-19 09:11:40|252.1|249.22|252.22|249.34|252.34|249.46|252.1|249.22|0
1650359510000|2022-04-19 09:11:50|252.34|249.46|252.34|249.46|252.34|249.46|252.34|249.46|0
1650359520000|2022-04-19 09:12:00|252.46|249.58|252.46|249.58|252.46|249.58|252.46|249.58|0
1650359530000|2022-04-19 09:12:10|252.39|249.51|252.22|249.34|252.39|249.51|252.22|249.34|0
1650359540000|2022-04-19 09:12:20|252.1|249.22|251.92|249.04|252.1|249.22|251.92|249.04|0
1650359550000|2022-04-19 09:12:30|251.98|249.1|251.92|249.04|251.98|249.1|251.92|249.04|0
1650359560000|2022-04-19 09:12:40|251.86|248.98|251.86|248.98|251.92|249.04|251.86|248.98|0
1650359570000|2022-04-19 09:12:50|251.98|249.1|251.38|248.5|251.98|249.1|251.02|248.14|0
1650359580000|2022-04-19 09:13:00|251.26|248.38|251.38|248.5|251.38|248.5|251.14|248.26|0
1650359590000|2022-04-19 09:13:10|251.5|248.62|251.74|248.86|251.74|248.86|251.5|248.62|0
1650359600000|2022-04-19 09:13:20|251.62|248.74|251.5|248.62|251.62|248.74|251.5|248.62|0
1650359610000|2022-04-19 09:13:30|251.62|248.74|251.74|248.86|251.74|248.86|251.62|248.74|0
1650359620000|2022-04-19 09:13:40|251.8|248.92|251.86|248.98|251.86|248.98|251.74|248.86|0
1650359630000|2022-04-19 09:13:50|251.74|248.86|251.62|248.74|251.74|248.86|251.62|248.74|0
1650359640000|2022-04-19 09:14:00|251.38|248.5|251.38|248.5|251.44|248.56|251.26|248.38|0
1650359650000|2022-04-19 09:14:10|251.44|248.56|251.62|248.74|251.62|248.74|251.44|248.56|0
1650359660000|2022-04-19 09:14:20|251.8|248.92|251.86|248.98|251.86|248.98|251.74|248.86|0
1650359670000|2022-04-19 09:14:30|251.74|248.86|251.74|248.86|251.74|248.86|251.74|248.86|0
1650359680000|2022-04-19 09:14:40|251.62|248.74|251.74|248.86|251.74|248.86|251.62|248.74|0
1650359690000|2022-04-19 09:14:50|251.56|248.68|251.56|248.68|251.56|248.68|251.56|248.68|0
1650359700000|2022-04-19 09:15:00|251.5|248.62|251.38|248.5|251.5|248.62|251.26|248.38|0
1650359710000|2022-04-19 09:15:10|251.32|248.44|251.32|248.44|251.32|248.44|251.32|248.44|0
1650359720000|2022-04-19 09:15:20|251.26|248.38|251.62|248.74|251.62|248.74|251.26|248.38|0
1650359730000|2022-04-19 09:15:30|251.5|248.62|251.32|248.44|251.5|248.62|251.32|248.44|0
1650359740000|2022-04-19 09:15:40|251.26|248.38|251.5|248.62|251.5|248.62|251.26|248.38|0
1650359750000|2022-04-19 09:15:50|251.44|248.56|251.26|248.38|251.44|248.56|251.26|248.38|0
1650359760000|2022-04-19 09:16:00|251.38|248.5|251.38|248.5|251.5|248.62|251.38|248.5|0
1650359770000|2022-04-19 09:16:10|251.44|248.56|251.5|248.62|251.5|248.62|251.38|248.5|0
1650359780000|2022-04-19 09:16:20|251.56|248.68|251.5|248.62|251.62|248.74|251.26|248.38|0
1650359790000|2022-04-19 09:16:30|251.26|248.38|251.26|248.38|251.26|248.38|251.26|248.38|0
1650359800000|2022-04-19 09:16:40|251.14|248.26|251.02|248.14|251.14|248.26|250.9|248.02|0
1650359810000|2022-04-19 09:16:50|251.14|248.26|251.26|248.38|251.26|248.38|251.14|248.26|0
1650359820000|2022-04-19 09:17:00|251.14|248.26|251.26|248.38|251.38|248.5|251.14|248.26|0
1650359830000|2022-04-19 09:17:10|251.5|248.62|251.38|248.5|251.5|248.62|251.38|248.5|0
1650359840000|2022-04-19 09:17:20|251.5|248.62|251.38|248.5|251.5|248.62|251.38|248.5|0
1650359850000|2022-04-19 09:17:30|251.5|248.62|251.38|248.5|251.5|248.62|251.38|248.5|0
1650359860000|2022-04-19 09:17:40|251.26|248.38|251.32|248.44|251.38|248.5|251.26|248.38|0
1650359870000|2022-04-19 09:17:50|251.38|248.5|251.5|248.62|251.5|248.62|251.38|248.5|0
1650359880000|2022-04-19 09:18:00|251.44|248.56|251.5|248.62|251.62|248.74|251.44|248.56|0
1650359890000|2022-04-19 09:18:10|251.62|248.74|251.62|248.74|251.62|248.74|251.5|248.62|0
1650359900000|2022-04-19 09:18:20|251.56|248.68|251.74|248.86|251.74|248.86|251.56|248.68|0
1650359910000|2022-04-19 09:18:30|251.62|248.74|251.62|248.74|251.62|248.74|251.62|248.74|0
1650359920000|2022-04-19 09:18:40|251.74|248.86|251.79|248.91|251.79|248.91|251.74|248.86|0
1650359930000|2022-04-19 09:18:50|251.74|248.86|251.98|249.1|251.98|249.1|251.74|248.86|0
1650359940000|2022-04-19 09:19:00|251.86|248.98|251.91|249.03|251.91|249.03|251.86|248.98|0
1650359950000|2022-04-19 09:19:10|251.86|248.98|251.98|249.1|251.98|249.1|251.86|248.98|0
1650359960000|2022-04-19 09:19:20|251.86|248.98|251.74|248.86|251.86|248.98|251.62|248.74|0
1650359970000|2022-04-19 09:19:30|251.79|248.91|251.79|248.91|251.86|248.98|251.79|248.91|0
1650359980000|2022-04-19 09:19:40|251.67|248.79|251.55|248.67|251.67|248.79|251.38|248.5|0
1650359990000|2022-04-19 09:19:50|251.62|248.74|251.62|248.74|251.74|248.86|251.62|248.74|0
1650360000000|2022-04-19 09:20:00|251.5|248.62|251.55|248.67|251.55|248.67|251.38|248.5|0
1650360010000|2022-04-19 09:20:10|251.74|248.86|251.86|248.98|251.86|248.98|251.74|248.86|0
1650360020000|2022-04-19 09:20:20|251.74|248.86|251.5|248.62|251.74|248.86|251.5|248.62|0
1650360030000|2022-04-19 09:20:30|251.55|248.67|251.55|248.67|251.55|248.67|251.55|248.67|0
1650360040000|2022-04-19 09:20:40|251.62|248.74|251.55|248.67|251.62|248.74|251.5|248.62|0
1650360050000|2022-04-19 09:20:50|251.74|248.86|251.86|248.98|251.86|248.98|251.74|248.86|0
1650360060000|2022-04-19 09:21:00|251.91|249.03|251.91|249.03|251.91|249.03|251.91|249.03|0
1650360070000|2022-04-19 09:21:10|251.86|248.98|251.97|249.09|252.09|249.21|251.86|248.98|0
1650360080000|2022-04-19 09:21:20|252.09|249.21|252.21|249.33|252.21|249.33|252.09|249.21|0
1650360090000|2022-04-19 09:21:30|252.09|249.21|252.03|249.15|252.09|249.21|251.85|248.97|0
1650360100000|2022-04-19 09:21:40|251.97|249.09|251.97|249.09|252.03|249.15|251.97|249.09|0
1650360110000|2022-04-19 09:21:50|252.03|249.15|252.03|249.15|252.03|249.15|252.03|249.15|0
1650360120000|2022-04-19 09:22:00|251.97|249.09|251.85|248.97|251.97|249.09|251.85|248.97|0
1650360130000|2022-04-19 09:22:10|251.74|248.86|251.74|248.86|251.85|248.97|251.74|248.86|0
1650360140000|2022-04-19 09:22:20|251.38|248.5|251.38|248.5|251.38|248.5|251.38|248.5|0
1650360150000|2022-04-19 09:22:30|251.02|248.14|251.14|248.26|251.26|248.38|251.02|248.14|0
1650360160000|2022-04-19 09:22:40|251.02|248.14|251.14|248.26|251.14|248.26|251.02|248.14|0
1650360170000|2022-04-19 09:22:50|251.26|248.38|251.14|248.26|251.26|248.38|251.14|248.26|0
1650360180000|2022-04-19 09:23:00|251.26|248.38|250.9|248.02|251.26|248.38|250.9|248.02|0
1650360190000|2022-04-19 09:23:10|251.02|248.14|250.9|248.02|251.02|248.14|250.9|248.02|0
1650360200000|2022-04-19 09:23:20|251.02|248.14|250.9|248.02|251.02|248.14|250.9|248.02|0
1650360210000|2022-04-19 09:23:30|250.54|247.66|250.48|247.6|250.54|247.66|250.48|247.6|0
1650360220000|2022-04-19 09:23:40|250.42|247.54|250.3|247.42|250.42|247.54|250.3|247.42|0
1650360230000|2022-04-19 09:23:50|250.42|247.54|250.42|247.54|250.42|247.54|250.3|247.42|0
1650360240000|2022-04-19 09:24:00|250.36|247.48|250.78|247.9|250.78|247.9|250.36|247.48|0
1650360250000|2022-04-19 09:24:10|250.66|247.78|250.54|247.66|250.66|247.78|250.54|247.66|0
1650360260000|2022-04-19 09:24:20|250.3|247.42|249.95|247.07|250.3|247.42|249.95|247.07|0
1650360270000|2022-04-19 09:24:30|250.06|247.18|250|247.12|250.06|247.18|250|247.12|0
1650360280000|2022-04-19 09:24:40|249.95|247.07|250|247.12|250|247.12|249.95|247.07|0
1650360290000|2022-04-19 09:24:50|250.12|247.24|250.06|247.18|250.12|247.24|249.95|247.07|0
1650360310000|2022-04-19 09:25:10|249.94|247.06|250.18|247.3|250.18|247.3|249.94|247.06|0
1650360320000|2022-04-19 09:25:20|250.3|247.42|250.18|247.3|250.3|247.42|250.18|247.3|0
1650360340000|2022-04-19 09:25:40|250.3|247.42|250.24|247.36|250.3|247.42|250.18|247.3|0
1650360350000|2022-04-19 09:25:50|250.18|247.3|250.18|247.3|250.18|247.3|250.18|247.3|0
1650360360000|2022-04-19 09:26:00|250.06|247.18|250.06|247.18|250.06|247.18|250.06|247.18|0
1650360370000|2022-04-19 09:26:10|249.94|247.06|249.94|247.06|249.94|247.06|249.94|247.06|0
1650360380000|2022-04-19 09:26:20|249.71|246.83|249.59|246.71|249.71|246.83|249.59|246.71|0
1650360390000|2022-04-19 09:26:30|249.47|246.59|249.59|246.71|249.59|246.71|249.47|246.59|0
1650360400000|2022-04-19 09:26:40|249.71|246.83|249.71|246.83|249.83|246.95|249.71|246.83|0
1650360410000|2022-04-19 09:26:50|249.83|246.95|249.83|246.95|249.83|246.95|249.83|246.95|0
1650360420000|2022-04-19 09:27:00|249.71|246.83|249.83|246.95|249.94|247.06|249.71|246.83|0
1650360440000|2022-04-19 09:27:20|249.88|247|249.82|246.94|249.88|247|249.82|246.94|0
1650360450000|2022-04-19 09:27:30|249.71|246.83|249.59|246.71|249.71|246.83|249.59|246.71|0
1650360460000|2022-04-19 09:27:40|249.35|246.47|249.59|246.71|249.59|246.71|249.35|246.47|0
1650360470000|2022-04-19 09:27:50|249.53|246.65|249.47|246.59|249.53|246.65|249.47|246.59|0
1650360480000|2022-04-19 09:28:00|249.29|246.41|248.76|245.88|249.29|246.41|248.76|245.88|0
1650360490000|2022-04-19 09:28:10|248.81|245.93|249.11|246.23|249.11|246.23|248.81|245.93|0
1650360500000|2022-04-19 09:28:20|249.23|246.35|249.35|246.47|249.35|246.47|249.17|246.29|0
1650360510000|2022-04-19 09:28:30|249.23|246.35|249.11|246.23|249.23|246.35|249.11|246.23|0
1650360520000|2022-04-19 09:28:40|249.23|246.35|248.93|246.05|249.35|246.47|248.93|246.05|0
1650360530000|2022-04-19 09:28:50|248.99|246.11|248.99|246.11|249.11|246.23|248.87|245.99|0
1650360540000|2022-04-19 09:29:00|249.11|246.23|249.23|246.35|249.23|246.35|248.99|246.11|0
1650360550000|2022-04-19 09:29:10|249.35|246.47|249.23|246.35|249.35|246.47|249.23|246.35|0
1650360560000|2022-04-19 09:29:20|249.35|246.47|249.52|246.64|249.59|246.71|249.35|246.47|0
1650360570000|2022-04-19 09:29:30|249.59|246.71|249.47|246.59|249.59|246.71|249.47|246.59|0
1650360580000|2022-04-19 09:29:40|249.59|246.71|249.59|246.71|249.59|246.71|249.59|246.71|0
1650360590000|2022-04-19 09:29:50|249.47|246.59|249.17|246.29|249.47|246.59|249.17|246.29|0
1650360600000|2022-04-19 09:30:00|248.87|245.99|248.93|246.05|248.93|246.05|248.87|245.99|0
1650360610000|2022-04-19 09:30:10|248.99|246.11|248.99|246.11|248.99|246.11|248.87|245.99|0
1650360620000|2022-04-19 09:30:20|248.81|245.93|248.52|245.64|248.87|245.99|248.52|245.64|0
1650360630000|2022-04-19 09:30:30|248.28|245.4|248.52|245.64|248.52|245.64|248.16|245.28|0
1650360640000|2022-04-19 09:30:40|248.4|245.52|248.57|245.69|248.57|245.69|248.28|245.4|0
1650360650000|2022-04-19 09:30:50|248.64|245.76|248.52|245.64|248.64|245.76|248.4|245.52|0
1650360660000|2022-04-19 09:31:00|248.4|245.52|248.4|245.52|248.52|245.64|248.4|245.52|0
1650360670000|2022-04-19 09:31:10|248.28|245.4|248.4|245.52|248.4|245.52|248.28|245.4|0
1650360680000|2022-04-19 09:31:20|248.52|245.64|248.87|245.99|248.87|245.99|248.52|245.64|0
1650360690000|2022-04-19 09:31:30|248.99|246.11|249.23|246.35|249.23|246.35|248.99|246.11|0
1650360700000|2022-04-19 09:31:40|249.47|246.59|249.35|246.47|249.47|246.59|249.35|246.47|0
1650360710000|2022-04-19 09:31:50|249.23|246.35|249.23|246.35|249.23|246.35|249.23|246.35|0
1650360720000|2022-04-19 09:32:00|249.11|246.23|249.11|246.23|249.11|246.23|248.99|246.11|0
1650360730000|2022-04-19 09:32:10|248.99|246.11|248.99|246.11|248.99|246.11|248.99|246.11|0
1650360740000|2022-04-19 09:32:20|248.93|246.05|249.11|246.23|249.11|246.23|248.93|246.05|0
1650360750000|2022-04-19 09:32:30|248.99|246.11|249.23|246.35|249.23|246.35|248.99|246.11|0
1650360760000|2022-04-19 09:32:40|249.11|246.23|249.17|246.29|249.23|246.35|249.11|246.23|0
1650360770000|2022-04-19 09:32:50|249.23|246.35|249.23|246.35|249.23|246.35|249.23|246.35|0
1650360780000|2022-04-19 09:33:00|247.69|244.81|249.23|246.35|249.23|246.35|247.69|244.81|0
1650360790000|2022-04-19 09:33:10|249.29|246.41|249.23|246.35|249.35|246.47|249.23|246.35|0
1650360800000|2022-04-19 09:33:20|249.29|246.41|249.23|246.35|249.35|246.47|249.23|246.35|0
1650360810000|2022-04-19 09:33:30|249.59|246.71|249.47|246.59|249.59|246.71|249.47|246.59|0
1650360820000|2022-04-19 09:33:40|249.35|246.47|249.47|246.59|249.47|246.59|249.35|246.47|0
1650360830000|2022-04-19 09:33:50|249.35|246.47|249.71|246.83|249.71|246.83|249.35|246.47|0
1650360840000|2022-04-19 09:34:00|249.59|246.71|249.83|246.95|249.83|246.95|249.59|246.71|0
1650360850000|2022-04-19 09:34:10|249.77|246.89|249.71|246.83|249.83|246.95|249.71|246.83|0
1650360860000|2022-04-19 09:34:20|249.83|246.95|249.59|246.71|249.83|246.95|249.59|246.71|0
1650360870000|2022-04-19 09:34:30|249.47|246.59|249.53|246.65|249.59|246.71|249.47|246.59|0
1650360880000|2022-04-19 09:34:40|249.47|246.59|249.71|246.83|249.71|246.83|249.47|246.59|0
1650360890000|2022-04-19 09:34:50|249.59|246.71|249.59|246.71|249.59|246.71|249.59|246.71|0
1650360900000|2022-04-19 09:35:00|249.65|246.77|249.71|246.83|249.71|246.83|249.65|246.77|0
1650360910000|2022-04-19 09:35:10|249.83|246.95|249.83|246.95|249.83|246.95|249.83|246.95|0
1650360920000|2022-04-19 09:35:20|249.95|247.07|250.06|247.18|250.06|247.18|249.95|247.07|0
1650360930000|2022-04-19 09:35:30|250.66|247.78|250.54|247.66|250.66|247.78|250.54|247.66|0
1650360940000|2022-04-19 09:35:40|250.42|247.54|250.66|247.78|250.66|247.78|250.42|247.54|0
1650360950000|2022-04-19 09:35:50|250.54|247.66|250.66|247.78|250.66|247.78|250.54|247.66|0
1650360960000|2022-04-19 09:36:00|250.54|247.66|250.78|247.9|250.78|247.9|250.54|247.66|0
1650360970000|2022-04-19 09:36:10|250.66|247.78|250.42|247.54|250.66|247.78|250.3|247.42|0
1650360980000|2022-04-19 09:36:20|250.3|247.42|249.95|247.07|250.3|247.42|249.95|247.07|0
1650360990000|2022-04-19 09:36:30|250.06|247.18|250.06|247.18|250.06|247.18|250.06|247.18|0
1650361000000|2022-04-19 09:36:40|249.95|247.07|249.95|247.07|250.06|247.18|249.95|247.07|0
1650361010000|2022-04-19 09:36:50|249.59|246.71|249.59|246.71|249.59|246.71|249.47|246.59|0
1650361020000|2022-04-19 09:37:00|249.47|246.59|249.59|246.71|249.71|246.83|249.47|246.59|0
1650361030000|2022-04-19 09:37:10|249.53|246.65|249.59|246.71|249.59|246.71|249.53|246.65|0
1650361040000|2022-04-19 09:37:20|249.47|246.59|249.59|246.71|249.59|246.71|249.47|246.59|0
1650361050000|2022-04-19 09:37:30|249.71|246.83|249.71|246.83|249.71|246.83|249.71|246.83|0
1650361060000|2022-04-19 09:37:40|249.59|246.71|249.41|246.53|249.59|246.71|249.35|246.47|0
1650361070000|2022-04-19 09:37:50|249.23|246.35|249.47|246.59|249.47|246.59|249.11|246.23|0
1650361080000|2022-04-19 09:38:00|249.23|246.35|249.23|246.35|249.23|246.35|249.23|246.35|0
1650361090000|2022-04-19 09:38:10|249.11|246.23|248.99|246.11|249.11|246.23|248.99|246.11|0
1650361100000|2022-04-19 09:38:20|249.11|246.23|249.05|246.17|249.11|246.23|249.05|246.17|0
1650361110000|2022-04-19 09:38:30|249.11|246.23|249.05|246.17|249.11|246.23|249.05|246.17|0
1650361120000|2022-04-19 09:38:40|248.99|246.11|248.99|246.11|248.99|246.11|248.76|245.88|0
1650361130000|2022-04-19 09:38:50|248.87|245.99|248.87|245.99|248.87|245.99|248.87|245.99|0
1650361140000|2022-04-19 09:39:00|248.99|246.11|248.87|245.99|248.99|246.11|248.87|245.99|0
1650361150000|2022-04-19 09:39:10|248.99|246.11|248.99|246.11|249.11|246.23|248.99|246.11|0
1650361160000|2022-04-19 09:39:20|249.11|246.23|249.11|246.23|249.11|246.23|249.05|246.17|0
1650361170000|2022-04-19 09:39:30|249.17|246.29|249.11|246.23|249.23|246.35|249.11|246.23|0
1650361180000|2022-04-19 09:39:40|249.23|246.35|249.23|246.35|249.23|246.35|249.23|246.35|0
1650361200000|2022-04-19 09:40:00|249.35|246.47|249.47|246.59|249.47|246.59|249.35|246.47|0
1650361210000|2022-04-19 09:40:10|249.35|246.47|249.59|246.71|249.59|246.71|249.35|246.47|0
1650361220000|2022-04-19 09:40:20|249.47|246.59|249.35|246.47|249.52|246.64|249.35|246.47|0
1650361230000|2022-04-19 09:40:30|249.23|246.35|249.23|246.35|249.23|246.35|249.23|246.35|0
1650361240000|2022-04-19 09:40:40|249.11|246.23|249.35|246.47|249.35|246.47|249.11|246.23|0
1650361250000|2022-04-19 09:40:50|249.11|246.23|248.99|246.11|249.11|246.23|248.99|246.11|0
1650361260000|2022-04-19 09:41:00|249.11|246.23|249.11|246.23|249.11|246.23|249.11|246.23|0
1650361270000|2022-04-19 09:41:10|249.23|246.35|249.23|246.35|249.23|246.35|249.23|246.35|0
1650361280000|2022-04-19 09:41:20|249.35|246.47|249.11|246.23|249.35|246.47|249.11|246.23|0
1650361300000|2022-04-19 09:41:40|249.23|246.35|249.11|246.23|249.23|246.35|249.11|246.23|0
1650361310000|2022-04-19 09:41:50|248.75|245.87|248.87|245.99|248.87|245.99|248.75|245.87|0
1650361320000|2022-04-19 09:42:00|248.81|245.93|248.75|245.87|248.81|245.93|248.69|245.81|0
1650361330000|2022-04-19 09:42:10|248.64|245.76|248.64|245.76|248.64|245.76|248.64|245.76|0
1650361340000|2022-04-19 09:42:20|248.75|245.87|248.52|245.64|248.75|245.87|248.52|245.64|0
1650361350000|2022-04-19 09:42:30|248.64|245.76|249.23|246.35|249.23|246.35|248.64|245.76|0
1650361360000|2022-04-19 09:42:40|249.29|246.41|249.23|246.35|249.35|246.47|249.23|246.35|0
1650361370000|2022-04-19 09:42:50|248.99|246.11|248.99|246.11|248.99|246.11|248.99|246.11|0
1650361380000|2022-04-19 09:43:00|249.11|246.23|249.23|246.35|249.23|246.35|249.11|246.23|0
1650361390000|2022-04-19 09:43:10|249.47|246.59|249.59|246.71|249.59|246.71|249.47|246.59|0
1650361400000|2022-04-19 09:43:20|249.7|246.82|249.94|247.06|249.94|247.06|249.7|246.82|0
1650361410000|2022-04-19 09:43:30|249.7|246.82|249.82|246.94|249.82|246.94|249.7|246.82|0
1650361420000|2022-04-19 09:43:40|249.7|246.82|249.59|246.71|249.7|246.82|249.59|246.71|0
1650361430000|2022-04-19 09:43:50|249.64|246.76|249.64|246.76|249.64|246.76|249.64|246.76|0
1650361440000|2022-04-19 09:44:00|249.59|246.71|249.47|246.59|249.59|246.71|249.47|246.59|0
1650361450000|2022-04-19 09:44:10|249.59|246.71|249.59|246.71|249.7|246.82|249.59|246.71|0
1650361460000|2022-04-19 09:44:20|249.47|246.59|249.47|246.59|249.47|246.59|249.47|246.59|0
1650361470000|2022-04-19 09:44:30|249.59|246.71|249.47|246.59|249.59|246.71|249.47|246.59|0
1650361490000|2022-04-19 09:44:50|249.58|246.7|249.58|246.7|249.58|246.7|249.52|246.64|0
1650361500000|2022-04-19 09:45:00|249.52|246.64|249.47|246.59|249.58|246.7|249.47|246.59|0
1650361510000|2022-04-19 09:45:10|249.58|246.7|249.64|246.76|249.64|246.76|249.47|246.59|0
1650361520000|2022-04-19 09:45:20|249.7|246.82|249.82|246.94|249.82|246.94|249.7|246.82|0
1650361530000|2022-04-19 09:45:30|249.7|246.82|249.7|246.82|249.7|246.82|249.47|246.59|0
1650361540000|2022-04-19 09:45:40|249.82|246.94|249.82|246.94|249.82|246.94|249.82|246.94|0
1650361550000|2022-04-19 09:45:50|249.94|247.06|249.76|246.88|249.94|247.06|249.7|246.82|0
1650361560000|2022-04-19 09:46:00|249.82|246.94|249.47|246.59|249.82|246.94|249.47|246.59|0
1650361570000|2022-04-19 09:46:10|249.58|246.7|249.58|246.7|249.58|246.7|249.47|246.59|0
1650361580000|2022-04-19 09:46:20|249.47|246.59|249.47|246.59|249.47|246.59|249.47|246.59|0
1650361590000|2022-04-19 09:46:30|249.58|246.7|249.58|246.7|249.58|246.7|249.58|246.7|0
1650361600000|2022-04-19 09:46:40|249.64|246.76|249.7|246.82|249.7|246.82|249.64|246.76|0
1650361610000|2022-04-19 09:46:50|249.76|246.88|249.76|246.88|249.82|246.94|249.76|246.88|0
1650361620000|2022-04-19 09:47:00|249.82|246.94|249.76|246.88|249.82|246.94|249.76|246.88|0
1650361630000|2022-04-19 09:47:10|249.7|246.82|249.82|246.94|249.82|246.94|249.7|246.82|0
1650361640000|2022-04-19 09:47:20|249.7|246.82|249.82|246.94|249.82|246.94|249.7|246.82|0
1650361650000|2022-04-19 09:47:30|249.76|246.88|249.82|246.94|249.82|246.94|249.76|246.88|0
1650361660000|2022-04-19 09:47:40|249.94|247.06|249.94|247.06|249.94|247.06|249.94|247.06|0
1650361670000|2022-04-19 09:47:50|249.88|247|249.88|247|249.88|247|249.88|247|0
1650361680000|2022-04-19 09:48:00|249.82|246.94|249.82|246.94|249.94|247.06|249.82|246.94|0
1650361690000|2022-04-19 09:48:10|249.94|247.06|249.82|246.94|249.94|247.06|249.82|246.94|0
1650361700000|2022-04-19 09:48:20|249.76|246.88|249.76|246.88|249.76|246.88|249.7|246.82|0
1650361710000|2022-04-19 09:48:30|249.82|246.94|249.7|246.82|249.82|246.94|249.7|246.82|0
1650361720000|2022-04-19 09:48:40|249.58|246.7|249.94|247.06|249.94|247.06|249.58|246.7|0
1650361730000|2022-04-19 09:48:50|249.82|246.94|249.82|246.94|249.82|246.94|249.82|246.94|0
1650361740000|2022-04-19 09:49:00|249.7|246.82|249.82|246.94|249.82|246.94|249.7|246.82|0
1650361750000|2022-04-19 09:49:10|249.94|247.06|249.94|247.06|249.94|247.06|249.94|247.06|0
1650361760000|2022-04-19 09:49:20|249.82|246.94|249.82|246.94|249.82|246.94|249.82|246.94|0
1650361770000|2022-04-19 09:49:30|249.94|247.06|249.76|246.88|249.94|247.06|249.76|246.88|0
1650361780000|2022-04-19 09:49:40|249.64|246.76|249.7|246.82|249.7|246.82|249.58|246.7|0
1650361790000|2022-04-19 09:49:50|249.58|246.7|249.58|246.7|249.7|246.82|249.58|246.7|0
1650361800000|2022-04-19 09:50:00|249.7|246.82|249.58|246.7|249.7|246.82|249.58|246.7|0
1650361810000|2022-04-19 09:50:10|249.7|246.82|249.58|246.7|249.7|246.82|249.58|246.7|0
1650361820000|2022-04-19 09:50:20|249.7|246.82|249.82|246.94|249.82|246.94|249.7|246.82|0
1650361840000|2022-04-19 09:50:40|249.7|246.82|249.7|246.82|249.82|246.94|249.7|246.82|0
1650361850000|2022-04-19 09:50:50|249.58|246.7|249.46|246.58|249.58|246.7|249.46|246.58|0
1650361860000|2022-04-19 09:51:00|249.4|246.52|249.23|246.35|249.4|246.52|249.23|246.35|0
1650361870000|2022-04-19 09:51:10|249.16|246.28|248.63|245.75|249.16|246.28|248.63|245.75|0
1650361880000|2022-04-19 09:51:20|248.75|245.87|248.87|245.99|248.99|246.11|248.75|245.87|0
1650361890000|2022-04-19 09:51:30|248.99|246.11|248.87|245.99|248.99|246.11|248.87|245.99|0
1650361900000|2022-04-19 09:51:40|248.99|246.11|248.87|245.99|248.99|246.11|248.87|245.99|0
1650361910000|2022-04-19 09:51:50|248.75|245.87|248.75|245.87|248.75|245.87|248.75|245.87|0
1650361920000|2022-04-19 09:52:00|248.87|245.99|248.87|245.99|248.87|245.99|248.75|245.87|0
1650361930000|2022-04-19 09:52:10|248.99|246.11|248.87|245.99|248.99|246.11|248.87|245.99|0
1650361940000|2022-04-19 09:52:20|248.93|246.05|248.87|245.99|248.99|246.11|248.87|245.99|0
1650361950000|2022-04-19 09:52:30|248.99|246.11|248.75|245.87|248.99|246.11|248.75|245.87|0
1650361960000|2022-04-19 09:52:40|248.63|245.75|248.63|245.75|248.63|245.75|248.63|245.75|0
1650361980000|2022-04-19 09:53:00|248.75|245.87|248.75|245.87|248.75|245.87|248.69|245.81|0
1650361990000|2022-04-19 09:53:10|248.69|245.81|248.75|245.87|248.75|245.87|248.63|245.75|0
1650362000000|2022-04-19 09:53:20|248.69|245.81|248.57|245.69|248.69|245.81|248.57|245.69|0
1650362010000|2022-04-19 09:53:30|248.63|245.75|248.39|245.51|248.63|245.75|248.39|245.51|0
1650362020000|2022-04-19 09:53:40|248.27|245.39|247.92|245.04|248.27|245.39|247.92|245.04|0
1650362030000|2022-04-19 09:53:50|247.8|244.92|247.92|245.04|247.92|245.04|247.8|244.92|0
1650362040000|2022-04-19 09:54:00|247.8|244.92|248.27|245.39|248.27|245.39|247.8|244.92|0
1650362050000|2022-04-19 09:54:10|248.21|245.33|248.39|245.51|248.39|245.51|248.21|245.33|0
1650362060000|2022-04-19 09:54:20|248.63|245.75|248.16|245.28|248.63|245.75|248.16|245.28|0
1650362070000|2022-04-19 09:54:30|248.39|245.51|248.27|245.39|248.39|245.51|248.27|245.39|0
1650362080000|2022-04-19 09:54:40|248.16|245.28|248.21|245.33|248.21|245.33|248.16|245.28|0
1650362090000|2022-04-19 09:54:50|248.27|245.39|247.98|245.1|248.27|245.39|247.98|245.1|0
1650362100000|2022-04-19 09:55:00|248.16|245.28|248.99|246.11|248.99|246.11|248.16|245.28|0
1650362110000|2022-04-19 09:55:10|248.87|245.99|248.99|246.11|248.99|246.11|248.87|245.99|0
1650362130000|2022-04-19 09:55:30|248.87|245.99|248.63|245.75|248.87|245.99|248.63|245.75|0
1650362140000|2022-04-19 09:55:40|248.75|245.87|248.75|245.87|248.75|245.87|248.75|245.87|0
1650362150000|2022-04-19 09:55:50|248.87|245.99|248.75|245.87|248.87|245.99|248.75|245.87|0
1650362160000|2022-04-19 09:56:00|248.87|245.99|248.87|245.99|248.87|245.99|248.87|245.99|0
1650362170000|2022-04-19 09:56:10|248.81|245.93|248.87|245.99|248.87|245.99|248.75|245.87|0
1650362180000|2022-04-19 09:56:20|248.81|245.93|248.87|245.99|248.87|245.99|248.81|245.93|0
1650362190000|2022-04-19 09:56:30|248.99|246.11|248.92|246.04|248.99|246.11|248.92|246.04|0
1650362200000|2022-04-19 09:56:40|248.87|245.99|248.87|245.99|248.87|245.99|248.81|245.93|0
1650362210000|2022-04-19 09:56:50|248.99|246.11|249.22|246.34|249.22|246.34|248.99|246.11|0
1650362220000|2022-04-19 09:57:00|249.34|246.46|249.46|246.58|249.46|246.58|249.34|246.46|0
1650362230000|2022-04-19 09:57:10|249.16|246.28|249.04|246.16|249.22|246.34|249.04|246.16|0
1650362240000|2022-04-19 09:57:20|249.1|246.22|249.22|246.34|249.22|246.34|249.1|246.22|0
1650362250000|2022-04-19 09:57:30|249.1|246.22|248.99|246.11|249.1|246.22|248.87|245.99|0
1650362260000|2022-04-19 09:57:40|249.16|246.28|249.22|246.34|249.22|246.34|249.1|246.22|0
1650362270000|2022-04-19 09:57:50|249.1|246.22|249.22|246.34|249.22|246.34|249.1|246.22|0
1650362280000|2022-04-19 09:58:00|249.28|246.4|249.34|246.46|249.34|246.46|249.28|246.4|0
1650362290000|2022-04-19 09:58:10|249.4|246.52|249.58|246.7|249.58|246.7|249.4|246.52|0
1650362300000|2022-04-19 09:58:20|249.7|246.82|249.82|246.94|249.82|246.94|249.64|246.76|0
1650362310000|2022-04-19 09:58:30|249.87|246.99|249.82|246.94|249.94|247.06|249.82|246.94|0
1650362320000|2022-04-19 09:58:40|249.87|246.99|249.94|247.06|249.94|247.06|249.87|246.99|0
1650362330000|2022-04-19 09:58:50|249.82|246.94|249.94|247.06|249.94|247.06|249.82|246.94|0
1650362340000|2022-04-19 09:59:00|249.82|246.94|249.94|247.06|250.05|247.17|249.82|246.94|0
1650362350000|2022-04-19 09:59:10|250.05|247.17|249.94|247.06|250.05|247.17|249.94|247.06|0
1650362360000|2022-04-19 09:59:20|250.05|247.17|249.94|247.06|250.05|247.17|249.94|247.06|0
1650362370000|2022-04-19 09:59:30|250.05|247.17|250.17|247.29|250.17|247.29|250.05|247.17|0
1650362380000|2022-04-19 09:59:40|250.23|247.35|250.23|247.35|250.29|247.41|250.17|247.29|0
1650362390000|2022-04-19 09:59:50|250.29|247.41|250.23|247.35|250.29|247.41|250.17|247.29|0
1650362400000|2022-04-19 10:00:00|250.17|247.29|250.17|247.29|250.17|247.29|250.11|247.23|0
1650362410000|2022-04-19 10:00:10|250.29|247.41|250.29|247.41|250.53|247.65|250.29|247.41|0
1650362420000|2022-04-19 10:00:20|250.41|247.53|250.41|247.53|250.41|247.53|250.41|247.53|0
1650362430000|2022-04-19 10:00:30|250.53|247.65|250.65|247.77|250.65|247.77|250.53|247.65|0
1650362440000|2022-04-19 10:00:40|250.53|247.65|250.29|247.41|250.53|247.65|250.29|247.41|0
1650362450000|2022-04-19 10:00:50|250.41|247.53|250.35|247.47|250.41|247.53|250.29|247.41|0
1650362460000|2022-04-19 10:01:00|250.29|247.41|250.17|247.29|250.29|247.41|250.17|247.29|0
1650362470000|2022-04-19 10:01:10|250.29|247.41|250.29|247.41|250.29|247.41|250.29|247.41|0
1650362480000|2022-04-19 10:01:20|250.41|247.53|250.29|247.41|250.41|247.53|250.29|247.41|0
1650362490000|2022-04-19 10:01:30|250.41|247.53|250.65|247.77|250.65|247.77|250.41|247.53|0
1650362500000|2022-04-19 10:01:40|250.59|247.71|250.65|247.77|250.77|247.89|250.41|247.53|0
1650362510000|2022-04-19 10:01:50|250.41|247.53|250.29|247.41|250.41|247.53|250.17|247.29|0
1650362520000|2022-04-19 10:02:00|250.23|247.35|250.17|247.29|250.23|247.35|250.17|247.29|0
1650362540000|2022-04-19 10:02:20|250.05|247.17|250.05|247.17|250.05|247.17|250.05|247.17|0
1650362550000|2022-04-19 10:02:30|249.93|247.05|249.82|246.94|249.93|247.05|249.82|246.94|0
1650362560000|2022-04-19 10:02:40|249.7|246.82|249.7|246.82|249.82|246.94|249.7|246.82|0
1650362570000|2022-04-19 10:02:50|249.58|246.7|249.46|246.58|249.58|246.7|249.46|246.58|0
1650362580000|2022-04-19 10:03:00|249.58|246.7|249.46|246.58|249.58|246.7|249.46|246.58|0
1650362590000|2022-04-19 10:03:10|249.58|246.7|249.46|246.58|249.58|246.7|249.46|246.58|0
1650362600000|2022-04-19 10:03:20|249.34|246.46|249.46|246.58|249.46|246.58|249.34|246.46|0
1650362610000|2022-04-19 10:03:30|249.34|246.46|249.1|246.22|249.34|246.46|249.1|246.22|0
1650362620000|2022-04-19 10:03:40|249.34|246.46|249.46|246.58|249.46|246.58|249.34|246.46|0
1650362630000|2022-04-19 10:03:50|249.34|246.46|249.46|246.58|249.46|246.58|249.34|246.46|0
1650362640000|2022-04-19 10:04:00|249.34|246.46|249.34|246.46|249.46|246.58|249.34|246.46|0
1650362650000|2022-04-19 10:04:10|249.46|246.58|249.1|246.7|249.46|246.82|249.1|246.58|0
1650362670000|2022-04-19 10:04:30|249.04|246.64|249.04|246.64|249.04|246.64|249.04|246.64|0
1650362680000|2022-04-19 10:04:40|249.22|246.82|249.1|246.7|249.22|246.82|249.1|246.7|0
1650362690000|2022-04-19 10:04:50|249.22|246.82|249.1|246.7|249.22|246.82|249.1|246.7|0
1650362700000|2022-04-19 10:05:00|249.22|246.82|249.16|246.76|249.22|246.82|249.16|246.76|0
1650362710000|2022-04-19 10:05:10|249.1|246.7|248.92|246.52|249.22|246.82|248.86|246.46|0
1650362720000|2022-04-19 10:05:20|248.86|246.46|248.86|246.46|248.86|246.46|248.74|246.34|0
1650362740000|2022-04-19 10:05:40|248.74|246.34|248.86|246.46|248.86|246.46|248.74|246.34|0
1650362780000|2022-04-19 10:06:20|248.98|246.58|248.86|246.46|248.98|246.58|248.86|246.46|0
1650362800000|2022-04-19 10:06:40|248.98|246.58|248.86|246.46|248.98|246.58|248.86|246.46|0
1650362810000|2022-04-19 10:06:50|248.74|246.34|248.62|246.22|248.74|246.34|248.62|246.22|0
1650362820000|2022-04-19 10:07:00|248.74|246.34|248.62|246.22|248.74|246.34|248.62|246.22|0
1650362830000|2022-04-19 10:07:10|248.74|246.34|248.8|246.4|248.8|246.4|248.68|246.28|0
1650362840000|2022-04-19 10:07:20|248.74|246.34|248.68|246.28|248.74|246.34|248.68|246.28|0
1650362850000|2022-04-19 10:07:30|248.74|246.34|248.92|246.52|248.92|246.52|248.74|246.34|0
1650362860000|2022-04-19 10:07:40|248.86|246.46|248.98|246.58|248.98|246.58|248.86|246.46|0
1650362870000|2022-04-19 10:07:50|248.86|246.46|248.98|246.58|248.98|246.58|248.86|246.46|0
1650362890000|2022-04-19 10:08:10|248.86|246.46|248.74|246.34|248.86|246.46|248.74|246.34|0
1650362900000|2022-04-19 10:08:20|248.62|246.22|248.86|246.46|248.86|246.46|248.62|246.22|0
1650362910000|2022-04-19 10:08:30|248.98|246.58|248.98|246.58|248.98|246.58|248.98|246.58|0
1650362930000|2022-04-19 10:08:50|248.86|246.46|248.86|246.46|248.86|246.46|248.86|246.46|0
1650362940000|2022-04-19 10:09:00|248.98|246.58|248.98|246.58|248.98|246.58|248.86|246.46|0
1650362950000|2022-04-19 10:09:10|248.86|246.46|248.98|246.58|248.98|246.58|248.86|246.46|0
1650362980000|2022-04-19 10:09:40|248.86|246.46|248.86|246.46|248.86|246.46|248.86|246.46|0
1650362990000|2022-04-19 10:09:50|248.74|246.34|248.62|246.22|248.74|246.34|248.62|246.22|0
1650363000000|2022-04-19 10:10:00|248.74|246.34|248.62|246.22|248.74|246.34|248.62|246.22|0
1650363030000|2022-04-19 10:10:30|248.74|246.34|248.68|246.28|248.74|246.34|248.68|246.28|0
1650363040000|2022-04-19 10:10:40|248.62|246.22|248.15|245.75|248.62|246.22|248.15|245.75|0
1650363050000|2022-04-19 10:10:50|248.26|245.86|248.32|245.92|248.32|245.92|248.26|245.86|0
1650363060000|2022-04-19 10:11:00|248.26|245.86|248.26|245.86|248.26|245.86|248.26|245.86|0
1650363070000|2022-04-19 10:11:10|248.2|245.8|248.15|245.75|248.2|245.8|248.15|245.75|0
1650363080000|2022-04-19 10:11:20|248.2|245.8|248.15|245.75|248.2|245.8|248.15|245.75|0
1650363090000|2022-04-19 10:11:30|248.03|245.63|247.91|245.51|248.03|245.63|247.91|245.51|0
1650363100000|2022-04-19 10:11:40|248.15|245.75|248.15|245.75|248.26|245.86|248.15|245.75|0
1650363110000|2022-04-19 10:11:50|248.26|245.86|248.38|245.98|248.38|245.98|248.2|245.8|0
1650363120000|2022-04-19 10:12:00|248.26|245.86|248.26|245.86|248.26|245.86|248.26|245.86|0
1650363130000|2022-04-19 10:12:10|248.32|245.92|248.5|246.1|248.5|246.1|248.26|245.86|0
1650363140000|2022-04-19 10:12:20|248.62|246.22|248.62|246.22|248.62|246.22|248.62|246.22|0
1650363150000|2022-04-19 10:12:30|248.5|246.1|248.56|246.16|248.56|246.16|248.5|246.1|0
1650363160000|2022-04-19 10:12:40|248.62|246.22|248.62|246.22|248.62|246.22|248.56|246.16|0
1650363170000|2022-04-19 10:12:50|248.5|246.1|248.62|246.22|248.74|246.34|248.5|246.1|0
1650363180000|2022-04-19 10:13:00|248.68|246.28|248.5|246.1|248.68|246.28|248.5|246.1|0
1650363190000|2022-04-19 10:13:10|248.62|246.22|248.86|246.46|248.86|246.46|248.62|246.22|0
1650363200000|2022-04-19 10:13:20|248.74|246.34|248.91|246.51|248.91|246.51|248.74|246.34|0
1650363210000|2022-04-19 10:13:30|248.98|246.58|248.86|246.46|248.98|246.58|248.86|246.46|0
1650363220000|2022-04-19 10:13:40|248.91|246.51|248.86|246.46|248.91|246.51|248.86|246.46|0
1650363230000|2022-04-19 10:13:50|248.91|246.51|248.86|246.46|248.98|246.58|248.86|246.46|0
1650363240000|2022-04-19 10:14:00|248.91|246.51|248.91|246.51|248.91|246.51|248.91|246.51|0
1650363250000|2022-04-19 10:14:10|248.98|246.58|249.21|246.81|249.21|246.81|248.98|246.58|0
1650363260000|2022-04-19 10:14:20|249.33|246.93|249.21|246.81|249.33|246.93|249.21|246.81|0
1650363270000|2022-04-19 10:14:30|249.27|246.87|249.21|246.81|249.27|246.87|249.21|246.81|0
1650363280000|2022-04-19 10:14:40|249.27|246.87|249.33|246.93|249.33|246.93|249.27|246.87|0
1650363290000|2022-04-19 10:14:50|249.45|247.05|249.45|247.05|249.45|247.05|249.33|246.93|0
1650363300000|2022-04-19 10:15:00|249.33|246.93|249.57|247.17|249.57|247.17|249.33|246.93|0
1650363320000|2022-04-19 10:15:20|249.69|247.29|249.87|247.47|249.93|247.53|249.69|247.29|0
1650363330000|2022-04-19 10:15:30|249.93|247.53|249.93|247.53|249.93|247.53|249.81|247.41|0
1650363340000|2022-04-19 10:15:40|250.05|247.65|250.05|247.65|250.05|247.65|249.93|247.53|0
1650363350000|2022-04-19 10:15:50|249.93|247.53|249.93|247.53|249.98|247.58|249.93|247.53|0
1650363360000|2022-04-19 10:16:00|249.98|247.58|249.93|247.53|249.98|247.58|249.93|247.53|0
1650363370000|2022-04-19 10:16:10|249.86|247.46|250.05|247.65|250.05|247.65|249.69|247.29|0
1650363380000|2022-04-19 10:16:20|250.1|247.7|250.1|247.7|250.1|247.7|250.1|247.7|0
1650363390000|2022-04-19 10:16:30|250.05|247.65|249.93|247.53|250.05|247.65|249.93|247.53|0
1650363400000|2022-04-19 10:16:40|250.05|247.65|250.16|247.76|250.16|247.76|250.05|247.65|0
1650363410000|2022-04-19 10:16:50|250.1|247.7|250.05|247.65|250.1|247.7|250.05|247.65|0
1650363440000|2022-04-19 10:17:20|250.16|247.76|250.05|247.65|250.16|247.76|250.05|247.65|0
1650363450000|2022-04-19 10:17:30|250.16|247.76|250.16|247.76|250.16|247.76|250.16|247.76|0
1650363460000|2022-04-19 10:17:40|250.52|248.12|250.4|248|250.52|248.12|250.4|248|0
1650363470000|2022-04-19 10:17:50|250.52|248.12|250.46|248.06|250.52|248.12|250.46|248.06|0
1650363480000|2022-04-19 10:18:00|250.4|248|250.28|247.88|250.4|248|250.28|247.88|0
1650363490000|2022-04-19 10:18:10|250.4|248|250.76|248.36|250.76|248.36|250.4|248|0
1650363500000|2022-04-19 10:18:20|250.64|248.24|250.7|248.3|250.7|248.3|250.64|248.24|0
1650363510000|2022-04-19 10:18:30|250.64|248.24|250.76|248.36|250.76|248.36|250.64|248.24|0
1650363520000|2022-04-19 10:18:40|250.88|248.48|250.88|248.48|250.88|248.48|250.76|248.36|0
1650363530000|2022-04-19 10:18:50|250.76|248.36|250.76|248.36|250.76|248.36|250.76|248.36|0
1650363540000|2022-04-19 10:19:00|250.82|248.42|250.88|248.48|250.88|248.48|250.82|248.42|0
1650363550000|2022-04-19 10:19:10|250.76|248.36|250.64|248.24|250.76|248.36|250.52|248.12|0
1650363560000|2022-04-19 10:19:20|250.76|248.36|251|248.6|251|248.6|250.76|248.36|0
1650363570000|2022-04-19 10:19:30|251.12|248.72|251|248.6|251.12|248.72|251|248.6|0
1650363580000|2022-04-19 10:19:40|250.88|248.48|250.94|248.54|251|248.6|250.88|248.48|0
1650363590000|2022-04-19 10:19:50|251|248.6|250.88|248.48|251|248.6|250.88|248.48|0
1650363600000|2022-04-19 10:20:00|250.76|248.36|250.88|248.48|250.88|248.48|250.76|248.36|0
1650363610000|2022-04-19 10:20:10|250.76|248.36|250.76|248.36|250.76|248.36|250.76|248.36|0
1650363620000|2022-04-19 10:20:20|250.88|248.48|251|248.6|251|248.6|250.88|248.48|0
1650363640000|2022-04-19 10:20:40|251.06|248.66|250.94|248.54|251.06|248.66|250.94|248.54|0
1650363650000|2022-04-19 10:20:50|250.88|248.48|250.88|248.48|250.88|248.48|250.76|248.36|0
1650363670000|2022-04-19 10:21:10|250.76|248.36|250.82|248.42|250.82|248.42|250.76|248.36|0
1650363680000|2022-04-19 10:21:20|250.76|248.36|250.88|248.48|250.88|248.48|250.76|248.36|0
1650363690000|2022-04-19 10:21:30|251.12|248.72|251.05|248.65|251.12|248.72|251|248.6|0
1650363700000|2022-04-19 10:21:40|251.12|248.72|251.12|248.72|251.12|248.72|251.12|248.72|0
1650363710000|2022-04-19 10:21:50|251|248.6|251|248.6|251|248.6|251|248.6|0
1650363720000|2022-04-19 10:22:00|251.05|248.65|251.12|248.72|251.12|248.72|251.05|248.65|0
1650363730000|2022-04-19 10:22:10|251.24|248.84|251.12|248.72|251.24|248.84|251.12|248.72|0
1650363740000|2022-04-19 10:22:20|251.36|248.96|251.12|248.72|251.36|248.96|251.12|248.72|0
1650363750000|2022-04-19 10:22:30|251.24|248.84|251|248.6|251.24|248.84|251|248.6|0
1650363760000|2022-04-19 10:22:40|251.24|248.84|251.36|248.96|251.36|248.96|251.24|248.84|0
1650363770000|2022-04-19 10:22:50|251.41|249.01|251.47|249.07|251.47|249.07|251.36|248.96|0
1650363780000|2022-04-19 10:23:00|251.36|248.96|251.36|248.96|251.36|248.96|251.36|248.96|0
1650363790000|2022-04-19 10:23:10|251.41|249.01|251.36|248.96|251.41|249.01|251.36|248.96|0
1650363800000|2022-04-19 10:23:20|251.29|248.89|251.24|248.84|251.36|248.96|251.24|248.84|0
1650363810000|2022-04-19 10:23:30|251.36|248.96|251.29|248.89|251.36|248.96|251.29|248.89|0
1650363820000|2022-04-19 10:23:40|251.24|248.84|251.24|248.84|251.24|248.84|251.12|248.72|0
1650363830000|2022-04-19 10:23:50|251.29|248.89|251.24|248.84|251.36|248.96|251.24|248.84|0
1650363840000|2022-04-19 10:24:00|251.35|248.95|251.47|249.07|251.47|249.07|251.35|248.95|0
1650363860000|2022-04-19 10:24:20|251.59|249.19|251.59|249.19|251.71|249.31|251.59|249.19|0
1650363870000|2022-04-19 10:24:30|251.71|249.31|251.83|249.43|251.83|249.43|251.71|249.31|0
1650363880000|2022-04-19 10:24:40|251.95|249.55|251.95|249.55|251.95|249.55|251.95|249.55|0
1650363900000|2022-04-19 10:25:00|252.31|249.91|252.07|249.67|252.31|249.91|252.07|249.67|0
1650363910000|2022-04-19 10:25:10|252.19|249.79|252.07|249.67|252.19|249.79|252.07|249.67|0
1650363920000|2022-04-19 10:25:20|251.83|249.43|251.71|249.31|251.95|249.55|251.71|249.31|0
1650363930000|2022-04-19 10:25:30|251.59|249.19|251.83|249.43|251.95|249.55|251.59|249.19|0
1650363940000|2022-04-19 10:25:40|251.95|249.55|252.07|249.67|252.07|249.67|251.95|249.55|0
1650363950000|2022-04-19 10:25:50|251.95|249.55|251.95|249.55|251.95|249.55|251.95|249.55|0
1650363960000|2022-04-19 10:26:00|252.07|249.67|251.95|249.55|252.07|249.67|251.83|249.43|0
1650363970000|2022-04-19 10:26:10|252.07|249.67|252.07|249.67|252.07|249.67|251.95|249.55|0
1650363980000|2022-04-19 10:26:20|251.95|249.55|251.83|249.43|251.95|249.55|251.83|249.43|0
1650363990000|2022-04-19 10:26:30|251.95|249.55|251.83|249.43|251.95|249.55|251.83|249.43|0
1650364000000|2022-04-19 10:26:40|251.71|249.31|251.71|249.31|251.83|249.43|251.71|249.31|0
1650364010000|2022-04-19 10:26:50|251.65|249.25|251.71|249.31|251.71|249.31|251.59|249.19|0
1650364020000|2022-04-19 10:27:00|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1650364030000|2022-04-19 10:27:10|251.71|249.31|251.83|249.43|251.83|249.43|251.71|249.31|0
1650364040000|2022-04-19 10:27:20|251.95|249.55|252.01|249.61|252.07|249.67|251.95|249.55|0
1650364050000|2022-04-19 10:27:30|251.95|249.55|251.95|249.55|251.95|249.55|251.83|249.43|0
1650364060000|2022-04-19 10:27:40|251.83|249.43|251.95|249.55|251.95|249.55|251.83|249.43|0
1650364080000|2022-04-19 10:28:00|252.07|249.67|252.07|249.67|252.07|249.67|252.07|249.67|0
1650364090000|2022-04-19 10:28:10|252.01|249.61|251.95|249.55|252.01|249.61|251.83|249.43|0
1650364100000|2022-04-19 10:28:20|252.07|249.67|251.83|249.43|252.07|249.67|251.83|249.43|0
1650364110000|2022-04-19 10:28:30|251.95|249.55|251.95|249.55|251.95|249.55|251.95|249.55|0
1650364120000|2022-04-19 10:28:40|252.19|249.79|252.19|249.79|252.19|249.79|252.19|249.79|0
1650364130000|2022-04-19 10:28:50|252.13|249.73|252.07|249.67|252.13|249.73|252.07|249.67|0
1650364140000|2022-04-19 10:29:00|251.95|249.55|251.95|249.55|252.01|249.61|251.95|249.55|0
1650364150000|2022-04-19 10:29:10|251.83|249.43|251.83|249.43|251.83|249.43|251.83|249.43|0
1650364160000|2022-04-19 10:29:20|251.71|249.31|251.77|249.37|251.77|249.37|251.71|249.31|0
1650364170000|2022-04-19 10:29:30|251.71|249.31|251.71|249.31|251.71|249.31|251.71|249.31|0
1650364180000|2022-04-19 10:29:40|251.65|249.25|251.65|249.25|251.65|249.25|251.65|249.25|0
1650364190000|2022-04-19 10:29:50|251.59|249.19|251.59|249.19|251.65|249.25|251.59|249.19|0
1650364200000|2022-04-19 10:30:00|251.47|249.07|251.53|249.13|251.53|249.13|251.47|249.07|0
1650364210000|2022-04-19 10:30:10|251.47|249.07|251.23|248.83|251.47|249.07|251.23|248.83|0
1650364220000|2022-04-19 10:30:20|251.35|248.95|251.29|248.89|251.35|248.95|251.29|248.89|0
1650364230000|2022-04-19 10:30:30|251.35|248.95|251.29|248.89|251.47|249.07|251.29|248.89|0
1650364240000|2022-04-19 10:30:40|251.35|248.95|251.29|248.89|251.35|248.95|251.29|248.89|0
1650364250000|2022-04-19 10:30:50|251.23|248.83|251.23|248.83|251.23|248.83|251.23|248.83|0
1650364270000|2022-04-19 10:31:10|251.35|248.95|251.23|248.83|251.35|248.95|251.23|248.83|0
1650364280000|2022-04-19 10:31:20|251.29|248.89|251.35|248.95|251.35|248.95|251.23|248.83|0
1650364290000|2022-04-19 10:31:30|251.47|249.07|251.47|249.07|251.47|249.07|251.47|249.07|0
1650364300000|2022-04-19 10:31:40|251.35|248.95|251.47|249.07|251.47|249.07|251.35|248.95|0
1650364310000|2022-04-19 10:31:50|251.41|249.01|251.47|249.07|251.47|249.07|251.41|249.01|0
1650364320000|2022-04-19 10:32:00|251.41|249.01|251.35|248.95|251.47|249.07|251.35|248.95|0
1650364330000|2022-04-19 10:32:10|251.29|248.89|251.35|248.95|251.35|248.95|251.29|248.89|0
1650364340000|2022-04-19 10:32:20|251.23|248.83|251.23|248.83|251.23|248.83|251.23|248.83|0
1650364350000|2022-04-19 10:32:30|251.47|249.07|251.35|248.95|251.47|249.07|251.35|248.95|0
1650364360000|2022-04-19 10:32:40|251.47|249.07|251.35|248.95|251.47|249.07|251.35|248.95|0
1650364370000|2022-04-19 10:32:50|251.47|249.07|251.53|249.13|251.53|249.13|251.47|249.07|0
1650364380000|2022-04-19 10:33:00|251.59|249.19|251.47|249.07|251.59|249.19|251.47|249.07|0
1650364410000|2022-04-19 10:33:30|251.35|248.95|251.29|248.89|251.35|248.95|251.23|248.83|0
1650364420000|2022-04-19 10:33:40|251.23|248.83|251.05|248.65|251.23|248.83|251.05|248.65|0
1650364430000|2022-04-19 10:33:50|250.99|248.59|251.17|248.77|251.23|248.83|250.99|248.59|0
1650364440000|2022-04-19 10:34:00|250.99|248.59|250.99|248.59|250.99|248.59|250.99|248.59|0
1650364450000|2022-04-19 10:34:10|250.87|248.47|250.87|248.47|250.87|248.47|250.75|248.35|0
1650364460000|2022-04-19 10:34:20|250.99|248.59|250.87|248.47|250.99|248.59|250.87|248.47|0
1650364470000|2022-04-19 10:34:30|250.81|248.41|250.99|248.59|250.99|248.59|250.75|248.35|0
1650364480000|2022-04-19 10:34:40|250.87|248.47|250.81|248.41|250.87|248.47|250.81|248.41|0
1650364490000|2022-04-19 10:34:50|250.75|248.35|250.75|248.35|250.81|248.41|250.75|248.35|0
1650364500000|2022-04-19 10:35:00|250.99|248.59|250.99|248.59|250.99|248.59|250.99|248.59|0
1650364510000|2022-04-19 10:35:10|251.11|248.71|251.35|248.95|251.35|248.95|251.11|248.71|0
1650364520000|2022-04-19 10:35:20|251.17|248.77|251.11|248.71|251.23|248.83|251.11|248.71|0
1650364540000|2022-04-19 10:35:40|251.23|248.83|251.11|248.71|251.23|248.83|251.11|248.71|0
1650364550000|2022-04-19 10:35:50|251.23|248.83|250.99|248.59|251.23|248.83|250.99|248.59|0
1650364560000|2022-04-19 10:36:00|251.11|248.71|251.11|248.71|251.11|248.71|251.11|248.71|0
1650364570000|2022-04-19 10:36:10|251.23|248.83|250.99|248.59|251.23|248.83|250.99|248.59|0
1650364580000|2022-04-19 10:36:20|251.11|248.71|251.23|248.83|251.23|248.83|251.11|248.71|0
1650364590000|2022-04-19 10:36:30|251.11|248.71|251.05|248.65|251.11|248.71|251.05|248.65|0
1650364600000|2022-04-19 10:36:40|251.11|248.71|250.87|248.47|251.11|248.71|250.87|248.47|0
1650364610000|2022-04-19 10:36:50|250.99|248.59|250.99|248.59|251.11|248.71|250.99|248.59|0
1650364620000|2022-04-19 10:37:00|250.93|248.53|250.99|248.59|250.99|248.59|250.93|248.53|0
1650364630000|2022-04-19 10:37:10|250.93|248.53|250.99|248.59|250.99|248.59|250.93|248.53|0
1650364640000|2022-04-19 10:37:20|251.11|248.71|250.99|248.59|251.11|248.71|250.99|248.59|0
1650364650000|2022-04-19 10:37:30|251.11|248.71|251.23|248.83|251.23|248.83|251.11|248.71|0
1650364670000|2022-04-19 10:37:50|251.35|248.95|251.41|249.01|251.47|249.07|251.35|248.95|0
1650364680000|2022-04-19 10:38:00|251.47|249.07|251.35|248.95|251.47|249.07|251.35|248.95|0
1650364690000|2022-04-19 10:38:10|251.47|249.07|251.47|249.07|251.47|249.07|251.47|249.07|0
1650364700000|2022-04-19 10:38:20|251.35|248.95|251.35|248.95|251.35|248.95|251.35|248.95|0
1650364710000|2022-04-19 10:38:30|251.41|249.01|251.35|248.95|251.41|249.01|251.23|248.83|0
1650364720000|2022-04-19 10:38:40|251.23|248.83|251.23|248.83|251.23|248.83|251.23|248.83|0
1650364730000|2022-04-19 10:38:50|251.35|248.95|251.35|248.95|251.35|248.95|251.23|248.83|0
1650364740000|2022-04-19 10:39:00|251.29|248.89|251.29|248.89|251.35|248.95|251.29|248.89|0
1650364750000|2022-04-19 10:39:10|251.23|248.83|251.35|248.95|251.35|248.95|251.23|248.83|0
1650364760000|2022-04-19 10:39:20|251.29|248.89|251.29|248.89|251.35|248.95|251.29|248.89|0
1650364770000|2022-04-19 10:39:30|251.35|248.95|251.29|248.89|251.35|248.95|251.29|248.89|0
1650364780000|2022-04-19 10:39:40|251.23|248.83|251.35|248.95|251.41|249.01|251.23|248.83|0
1650364800000|2022-04-19 10:40:00|251.23|248.83|251.23|248.83|251.29|248.89|251.23|248.83|0
1650364810000|2022-04-19 10:40:10|250.99|248.59|251.11|248.71|251.11|248.71|250.99|248.59|0
1650364830000|2022-04-19 10:40:30|251.23|248.83|251.11|248.71|251.23|248.83|251.11|248.71|0
1650364840000|2022-04-19 10:40:40|251.23|248.83|251.17|248.77|251.23|248.83|251.11|248.71|0
1650364850000|2022-04-19 10:40:50|251.11|248.71|251.05|248.65|251.11|248.71|251.05|248.65|0
1650364860000|2022-04-19 10:41:00|251.11|248.71|251.05|248.65|251.11|248.71|250.99|248.59|0
1650364870000|2022-04-19 10:41:10|250.99|248.59|250.87|248.47|250.99|248.59|250.87|248.47|0
1650364880000|2022-04-19 10:41:20|250.75|248.35|250.75|248.35|250.75|248.35|250.75|248.35|0
1650364890000|2022-04-19 10:41:30|250.69|248.29|250.63|248.23|250.69|248.29|250.63|248.23|0
1650364900000|2022-04-19 10:41:40|250.87|248.47|250.69|248.29|250.87|248.47|250.69|248.29|0
1650364910000|2022-04-19 10:41:50|250.75|248.35|251.23|248.83|251.23|248.83|250.75|248.35|0
1650364920000|2022-04-19 10:42:00|251.35|248.95|251.23|248.83|251.35|248.95|251.23|248.83|0
1650364930000|2022-04-19 10:42:10|251.29|248.89|251.11|248.71|251.29|248.89|251.11|248.71|0
1650364940000|2022-04-19 10:42:20|251.23|248.83|251.47|249.07|251.59|249.19|251.23|248.83|0
1650364950000|2022-04-19 10:42:30|251.52|249.12|251.47|249.07|251.52|249.12|251.47|249.07|0
1650364960000|2022-04-19 10:42:40|251.52|249.12|251.59|249.19|251.59|249.19|251.47|249.07|0
1650364970000|2022-04-19 10:42:50|251.64|249.24|251.71|249.31|251.71|249.31|251.64|249.24|0
1650364980000|2022-04-19 10:43:00|251.59|249.19|251.71|249.31|251.71|249.31|251.59|249.19|0
1650364990000|2022-04-19 10:43:10|251.64|249.24|251.71|249.31|251.71|249.31|251.59|249.19|0
1650365000000|2022-04-19 10:43:20|252.06|249.66|252.42|250.02|252.42|250.02|252.06|249.66|0
1650365010000|2022-04-19 10:43:30|252.54|250.14|252.3|249.9|252.54|250.14|252.3|249.9|0
1650365020000|2022-04-19 10:43:40|252.18|249.78|252.18|249.78|252.18|249.78|252.18|249.78|0
1650365030000|2022-04-19 10:43:50|252.24|249.84|252.3|249.9|252.3|249.9|252.18|249.78|0
1650365040000|2022-04-19 10:44:00|252.18|249.78|252.18|249.78|252.3|249.9|252.18|249.78|0
1650365050000|2022-04-19 10:44:10|252.42|250.02|252.66|250.26|252.66|250.26|252.42|250.02|0
1650365060000|2022-04-19 10:44:20|252.54|250.14|252.66|250.26|252.66|250.26|252.54|250.14|0
1650365070000|2022-04-19 10:44:30|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1650365090000|2022-04-19 10:44:50|252.48|250.08|252.54|250.14|252.54|250.14|252.48|250.08|0
1650365100000|2022-04-19 10:45:00|252.3|249.9|251.94|249.54|252.3|249.9|251.94|249.54|0
1650365110000|2022-04-19 10:45:10|252.06|249.66|251.94|249.54|252.06|249.66|251.94|249.54|0
1650365120000|2022-04-19 10:45:20|252.06|249.66|252.06|249.66|252.06|249.66|252.06|249.66|0
1650365130000|2022-04-19 10:45:30|251.94|249.54|251.94|249.54|251.94|249.54|251.94|249.54|0
1650365140000|2022-04-19 10:45:40|251.88|249.48|251.88|249.48|251.88|249.48|251.88|249.48|0
1650365150000|2022-04-19 10:45:50|251.82|249.42|251.82|249.42|251.94|249.54|251.82|249.42|0
1650365160000|2022-04-19 10:46:00|251.58|249.18|251.35|248.95|251.58|249.18|251.35|248.95|0
1650365170000|2022-04-19 10:46:10|251.23|248.83|251.35|248.95|251.35|248.95|251.23|248.83|0
1650365180000|2022-04-19 10:46:20|251.46|249.06|251.46|249.06|251.46|249.06|251.46|249.06|0
1650365190000|2022-04-19 10:46:30|251.23|248.83|251.23|248.83|251.23|248.83|251.23|248.83|0
1650365200000|2022-04-19 10:46:40|251.35|248.95|251.23|248.83|251.35|248.95|251.23|248.83|0
1650365210000|2022-04-19 10:46:50|251.11|248.71|251.23|248.83|251.23|248.83|251.11|248.71|0
1650365220000|2022-04-19 10:47:00|251.11|248.71|251.11|248.71|251.23|248.83|251.11|248.71|0
1650365230000|2022-04-19 10:47:10|250.99|248.59|251.04|248.64|251.11|248.71|250.99|248.59|0
1650365240000|2022-04-19 10:47:20|251.11|248.71|251.11|248.71|251.11|248.71|251.11|248.71|0
1650365260000|2022-04-19 10:47:40|251.04|248.64|251.11|248.71|251.11|248.71|250.99|248.59|0
1650365270000|2022-04-19 10:47:50|250.99|248.59|251.04|248.64|251.11|248.71|250.99|248.59|0
1650365280000|2022-04-19 10:48:00|251.11|248.71|250.99|248.59|251.11|248.71|250.99|248.59|0
1650365290000|2022-04-19 10:48:10|250.87|248.47|250.87|248.47|250.87|248.47|250.75|248.35|0
1650365300000|2022-04-19 10:48:20|250.75|248.35|250.69|248.29|250.75|248.35|250.69|248.29|0
1650365310000|2022-04-19 10:48:30|250.63|248.23|250.75|248.35|250.75|248.35|250.63|248.23|0
1650365330000|2022-04-19 10:48:50|250.63|248.23|250.69|248.29|250.69|248.29|250.63|248.23|0
1650365340000|2022-04-19 10:49:00|250.75|248.35|250.87|248.47|250.87|248.47|250.75|248.35|0
1650365350000|2022-04-19 10:49:10|250.75|248.35|250.87|248.47|250.87|248.47|250.75|248.35|0
1650365360000|2022-04-19 10:49:20|250.99|248.59|250.99|248.59|250.99|248.59|250.87|248.47|0
1650365370000|2022-04-19 10:49:30|251.11|248.71|251.04|248.64|251.11|248.71|251.04|248.64|0
1650365380000|2022-04-19 10:49:40|251.22|248.82|251.22|248.82|251.22|248.82|251.11|248.71|0
1650365390000|2022-04-19 10:49:50|251.11|248.71|250.99|248.59|251.11|248.71|250.99|248.59|0
1650365400000|2022-04-19 10:50:00|251.1|248.7|250.75|248.35|251.1|248.7|250.75|248.35|0
1650365410000|2022-04-19 10:50:10|250.87|248.47|250.92|248.52|250.99|248.59|250.87|248.47|0
1650365420000|2022-04-19 10:50:20|250.99|248.59|251.1|248.7|251.1|248.7|250.99|248.59|0
1650365430000|2022-04-19 10:50:30|251.04|248.64|251.1|248.7|251.1|248.7|251.04|248.64|0
1650365440000|2022-04-19 10:50:40|251.04|248.64|250.99|248.59|251.04|248.64|250.99|248.59|0
1650365450000|2022-04-19 10:50:50|251.1|248.7|251.1|248.7|251.22|248.82|251.1|248.7|0
1650365460000|2022-04-19 10:51:00|251.22|248.82|251.34|248.94|251.34|248.94|251.22|248.82|0
1650365470000|2022-04-19 10:51:10|251.46|249.06|251.46|249.06|251.46|249.06|251.4|249|0
1650365480000|2022-04-19 10:51:20|251.4|249|251.4|249|251.46|249.06|251.4|249|0
1650365490000|2022-04-19 10:51:30|251.34|248.94|251.34|248.94|251.46|249.06|251.34|248.94|0
1650365500000|2022-04-19 10:51:40|251.22|248.82|251.1|248.7|251.22|248.82|251.1|248.7|0
1650365520000|2022-04-19 10:52:00|251.22|248.82|251.1|248.7|251.34|248.94|251.1|248.7|0
1650365530000|2022-04-19 10:52:10|251.22|248.82|251.22|248.82|251.22|248.82|251.22|248.82|0
1650365540000|2022-04-19 10:52:20|251.1|248.7|251.1|248.7|251.1|248.7|251.1|248.7|0
1650365550000|2022-04-19 10:52:30|251.22|248.82|251.34|248.94|251.34|248.94|251.22|248.82|0
1650365560000|2022-04-19 10:52:40|251.46|249.06|251.58|249.18|251.58|249.18|251.46|249.06|0
1650365570000|2022-04-19 10:52:50|251.1|248.7|251.1|248.7|251.22|248.82|251.1|248.7|0
1650365580000|2022-04-19 10:53:00|251.04|248.64|250.86|248.46|251.04|248.64|250.86|248.46|0
1650365590000|2022-04-19 10:53:10|250.98|248.58|251.22|248.82|251.22|248.82|250.98|248.58|0
1650365600000|2022-04-19 10:53:20|251.1|248.7|251.34|248.94|251.34|248.94|251.1|248.7|0
1650365610000|2022-04-19 10:53:30|251.46|249.06|251.46|249.06|251.58|249.18|251.46|249.06|0
1650365620000|2022-04-19 10:53:40|251.58|249.18|251.52|249.12|251.58|249.18|251.46|249.06|0
1650365630000|2022-04-19 10:53:50|251.58|249.18|251.7|249.3|251.82|249.42|251.58|249.18|0
1650365670000|2022-04-19 10:54:30|251.82|249.42|251.82|249.42|251.82|249.42|251.82|249.42|0
1650365680000|2022-04-19 10:54:40|251.94|249.54|252.18|249.78|252.18|249.78|251.94|249.54|0
1650365690000|2022-04-19 10:54:50|252.3|249.9|252.3|249.9|252.3|249.9|252.3|249.9|0
1650365700000|2022-04-19 10:55:00|252.18|249.78|252.12|249.72|252.18|249.78|252.12|249.72|0
1650365710000|2022-04-19 10:55:10|251.94|249.54|252.18|249.78|252.18|249.78|251.94|249.54|0
1650365730000|2022-04-19 10:55:30|252.3|249.9|252.3|249.9|252.3|249.9|252.3|249.9|0
1650365740000|2022-04-19 10:55:40|252.18|249.78|252.12|249.72|252.18|249.78|252.06|249.66|0
1650365750000|2022-04-19 10:55:50|251.82|249.42|251.58|249.18|251.82|249.42|251.58|249.18|0
1650365760000|2022-04-19 10:56:00|251.82|249.42|251.7|249.3|251.82|249.42|251.7|249.3|0
1650365770000|2022-04-19 10:56:10|251.52|249.12|251.7|249.3|251.82|249.42|251.46|249.06|0
1650365780000|2022-04-19 10:56:20|251.76|249.36|251.82|249.42|251.82|249.42|251.76|249.36|0
1650365800000|2022-04-19 10:56:40|251.76|249.36|251.82|249.42|251.82|249.42|251.76|249.36|0
1650365810000|2022-04-19 10:56:50|251.88|249.48|252|249.6|252|249.6|251.88|249.48|0
1650365820000|2022-04-19 10:57:00|251.94|249.54|252.3|249.9|252.3|249.9|251.94|249.54|0
1650365830000|2022-04-19 10:57:10|252.24|249.84|252.12|249.72|252.24|249.84|252.12|249.72|0
1650365840000|2022-04-19 10:57:20|252.18|249.78|251.7|249.3|252.18|249.78|251.7|249.3|0
1650365850000|2022-04-19 10:57:30|251.88|249.48|251.88|249.48|251.88|249.48|251.88|249.48|0
1650365860000|2022-04-19 10:57:40|251.82|249.42|252.18|249.78|252.18|249.78|251.82|249.42|0
1650365870000|2022-04-19 10:57:50|252.24|249.84|252.3|249.9|252.36|249.96|252.24|249.84|0
1650365880000|2022-04-19 10:58:00|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1650365890000|2022-04-19 10:58:10|252.54|250.14|252.54|250.14|252.66|250.26|252.54|250.14|0
1650365900000|2022-04-19 10:58:20|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1650365910000|2022-04-19 10:58:30|252.54|250.14|252.42|250.02|252.54|250.14|252.42|250.02|0
1650365920000|2022-04-19 10:58:40|252.47|250.07|252.66|250.26|252.66|250.26|252.47|250.07|0
1650365930000|2022-04-19 10:58:50|252.59|250.19|252.71|250.31|252.78|250.38|252.59|250.19|0
1650365940000|2022-04-19 10:59:00|252.78|250.38|253.02|250.62|253.02|250.62|252.78|250.38|0
1650365950000|2022-04-19 10:59:10|253.07|250.67|253.14|250.74|253.14|250.74|253.02|250.62|0
1650365960000|2022-04-19 10:59:20|253.07|250.67|253.07|250.67|253.07|250.67|253.02|250.62|0
1650365970000|2022-04-19 10:59:30|253.02|250.62|253.14|250.74|253.14|250.74|253.02|250.62|0
1650365980000|2022-04-19 10:59:40|253.19|250.79|253.26|250.86|253.26|250.86|253.19|250.79|0
1650365990000|2022-04-19 10:59:50|253.38|250.98|253.26|250.86|253.38|250.98|253.26|250.86|0
1650366000000|2022-04-19 11:00:00|253.5|251.1|253.31|250.91|253.5|251.1|253.26|250.86|0
1650366010000|2022-04-19 11:00:10|253.26|250.86|253.38|250.98|253.38|250.98|253.26|250.86|0
1650366020000|2022-04-19 11:00:20|253.26|250.86|253.26|250.86|253.26|250.86|253.14|250.74|0
1650366030000|2022-04-19 11:00:30|253.5|251.1|253.26|250.86|253.5|251.1|253.26|250.86|0
1650366040000|2022-04-19 11:00:40|253.14|250.74|253.14|250.74|253.26|250.86|253.14|250.74|0
1650366050000|2022-04-19 11:00:50|253.26|250.86|253.38|250.98|253.38|250.98|253.26|250.86|0
1650366060000|2022-04-19 11:01:00|253.5|251.1|253.14|250.74|253.5|251.1|253.14|250.74|0
1650366070000|2022-04-19 11:01:10|253.26|250.86|253.26|250.86|253.26|250.86|253.26|250.86|0
1650366080000|2022-04-19 11:01:20|253.38|250.98|253.62|251.22|253.62|251.22|253.38|250.98|0
1650366090000|2022-04-19 11:01:30|253.86|251.46|253.74|251.34|253.86|251.46|253.74|251.34|0
1650366100000|2022-04-19 11:01:40|253.62|251.22|253.74|251.34|253.74|251.34|253.62|251.22|0
1650366110000|2022-04-19 11:01:50|253.86|251.46|253.67|251.27|253.86|251.46|253.62|251.22|0
1650366120000|2022-04-19 11:02:00|253.62|251.22|253.38|250.98|253.62|251.22|253.38|250.98|0
1650366130000|2022-04-19 11:02:10|253.5|251.1|253.62|251.22|253.62|251.22|253.5|251.1|0
1650366140000|2022-04-19 11:02:20|253.5|251.1|253.74|251.34|253.74|251.34|253.5|251.1|0
1650366150000|2022-04-19 11:02:30|253.98|251.58|254.22|251.82|254.22|251.82|253.98|251.58|0
1650366160000|2022-04-19 11:02:40|254.15|251.75|254.34|251.94|254.34|251.94|253.98|251.58|0
1650366170000|2022-04-19 11:02:50|254.46|252.06|254.22|251.82|254.46|252.06|254.22|251.82|0
1650366180000|2022-04-19 11:03:00|254.34|251.94|254.34|251.94|254.34|251.94|254.22|251.82|0
1650366190000|2022-04-19 11:03:10|254.27|251.87|254.22|251.82|254.34|251.94|254.22|251.82|0
1650366210000|2022-04-19 11:03:30|254.34|251.94|254.46|252.06|254.46|252.06|254.34|251.94|0
1650366220000|2022-04-19 11:03:40|254.34|251.94|254.34|251.94|254.46|252.06|254.34|251.94|0
1650366230000|2022-04-19 11:03:50|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1650366240000|2022-04-19 11:04:00|254.58|252.18|254.58|252.18|254.58|252.18|254.58|252.18|0
1650366260000|2022-04-19 11:04:20|254.7|252.3|254.94|252.54|254.94|252.54|254.7|252.3|0
1650366270000|2022-04-19 11:04:30|254.82|252.42|254.7|252.3|254.82|252.42|254.7|252.3|0
1650366280000|2022-04-19 11:04:40|254.58|252.18|254.58|252.18|254.63|252.23|254.58|252.18|0
1650366290000|2022-04-19 11:04:50|254.7|252.3|254.58|252.18|254.7|252.3|254.58|252.18|0
1650366300000|2022-04-19 11:05:00|254.7|252.3|254.94|252.54|254.94|252.54|254.7|252.3|0
1650366310000|2022-04-19 11:05:10|254.82|252.42|254.58|252.18|254.82|252.42|254.58|252.18|0
1650366320000|2022-04-19 11:05:20|254.51|252.11|254.46|252.06|254.51|252.11|254.46|252.06|0
1650366330000|2022-04-19 11:05:30|254.34|251.94|254.58|252.18|254.7|252.3|254.34|251.94|0
1650366340000|2022-04-19 11:05:40|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1650366350000|2022-04-19 11:05:50|254.34|251.94|254.09|251.69|254.34|251.94|254.09|251.69|0
1650366360000|2022-04-19 11:06:00|254.46|252.06|254.34|251.94|254.46|252.06|254.34|251.94|0
1650366370000|2022-04-19 11:06:10|254.46|252.06|254.33|251.93|254.46|252.06|254.33|251.93|0
1650366390000|2022-04-19 11:06:30|254.21|251.81|254.46|252.06|254.46|252.06|254.21|251.81|0
1650366400000|2022-04-19 11:06:40|254.33|251.93|254.21|251.81|254.33|251.93|254.21|251.81|0
1650366410000|2022-04-19 11:06:50|254.03|251.63|254.03|251.63|254.03|251.63|253.97|251.57|0
1650366420000|2022-04-19 11:07:00|254.09|251.69|254.33|251.93|254.33|251.93|254.09|251.69|0
1650366430000|2022-04-19 11:07:10|254.21|251.81|254.21|251.81|254.21|251.81|254.21|251.81|0
1650366440000|2022-04-19 11:07:20|254.33|251.93|253.73|251.33|254.33|251.93|253.73|251.33|0
1650366450000|2022-04-19 11:07:30|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1650366460000|2022-04-19 11:07:40|253.85|251.45|253.79|251.39|253.85|251.45|253.73|251.33|0
1650366470000|2022-04-19 11:07:50|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1650366480000|2022-04-19 11:08:00|253.79|251.39|253.73|251.33|253.85|251.45|253.73|251.33|0
1650366500000|2022-04-19 11:08:20|253.97|251.57|253.85|251.45|253.97|251.57|253.85|251.45|0
1650366510000|2022-04-19 11:08:30|253.91|251.51|253.85|251.45|253.91|251.51|253.85|251.45|0
1650366540000|2022-04-19 11:09:00|253.73|251.33|253.85|251.45|253.85|251.45|253.73|251.33|0
1650366550000|2022-04-19 11:09:10|253.79|251.39|253.73|251.33|253.85|251.45|253.73|251.33|0
1650366560000|2022-04-19 11:09:20|253.85|251.45|253.85|251.45|253.97|251.57|253.85|251.45|0
1650366570000|2022-04-19 11:09:30|253.73|251.33|254.09|251.69|254.09|251.69|253.73|251.33|0
1650366580000|2022-04-19 11:09:40|254.21|251.81|254.21|251.81|254.21|251.81|254.21|251.81|0
1650366590000|2022-04-19 11:09:50|254.33|251.93|254.33|251.93|254.45|252.05|254.33|251.93|0
1650366600000|2022-04-19 11:10:00|254.27|251.87|254.33|251.93|254.33|251.93|254.27|251.87|0
1650366610000|2022-04-19 11:10:10|254.21|251.81|254.09|251.69|254.21|251.81|254.09|251.69|0
1650366620000|2022-04-19 11:10:20|253.97|251.57|254.09|251.69|254.09|251.69|253.97|251.57|0
1650366630000|2022-04-19 11:10:30|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1650366640000|2022-04-19 11:10:40|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1650366650000|2022-04-19 11:10:50|253.97|251.57|253.85|251.45|253.97|251.57|253.85|251.45|0
1650366660000|2022-04-19 11:11:00|253.91|251.51|253.91|251.51|253.91|251.51|253.91|251.51|0
1650366670000|2022-04-19 11:11:10|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1650366680000|2022-04-19 11:11:20|253.79|251.39|253.73|251.33|253.85|251.45|253.73|251.33|0
1650366690000|2022-04-19 11:11:30|253.61|251.21|253.73|251.33|253.73|251.33|253.61|251.21|0
1650366700000|2022-04-19 11:11:40|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1650366710000|2022-04-19 11:11:50|253.79|251.39|253.73|251.33|253.79|251.39|253.73|251.33|0
1650366730000|2022-04-19 11:12:10|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1650366740000|2022-04-19 11:12:20|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1650366750000|2022-04-19 11:12:30|254.09|251.69|254.03|251.63|254.09|251.69|254.03|251.63|0
1650366760000|2022-04-19 11:12:40|254.09|251.69|254.09|251.69|254.09|251.69|254.09|251.69|0
1650366770000|2022-04-19 11:12:50|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1650366780000|2022-04-19 11:13:00|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1650366800000|2022-04-19 11:13:20|253.97|251.57|253.97|251.57|253.97|251.57|253.85|251.45|0
1650366810000|2022-04-19 11:13:30|253.85|251.45|254.09|251.69|254.09|251.69|253.85|251.45|0
1650366820000|2022-04-19 11:13:40|254.21|251.81|254.15|251.75|254.33|251.93|254.15|251.75|0
1650366830000|2022-04-19 11:13:50|254.09|251.69|254.15|251.75|254.15|251.75|254.09|251.69|0
1650366840000|2022-04-19 11:14:00|254.03|251.63|253.91|251.51|254.03|251.63|253.91|251.51|0
1650366850000|2022-04-19 11:14:10|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1650366860000|2022-04-19 11:14:20|254.09|251.69|253.97|251.57|254.09|251.69|253.97|251.57|0
1650366870000|2022-04-19 11:14:30|254.21|251.81|254.21|251.81|254.21|251.81|254.21|251.81|0
1650366880000|2022-04-19 11:14:40|254.33|251.93|254.21|251.81|254.33|251.93|254.21|251.81|0
1650366890000|2022-04-19 11:14:50|254.09|251.69|253.97|251.57|254.09|251.69|253.97|251.57|0
1650366900000|2022-04-19 11:15:00|254.21|251.81|254.33|251.93|254.33|251.93|254.21|251.81|0
1650366910000|2022-04-19 11:15:10|254.45|252.05|254.33|251.93|254.45|252.05|254.33|251.93|0
1650366920000|2022-04-19 11:15:20|254.45|252.05|254.33|251.93|254.45|252.05|254.33|251.93|0
1650366930000|2022-04-19 11:15:30|254.39|251.99|254.69|252.29|254.69|252.29|254.39|251.99|0
1650366940000|2022-04-19 11:15:40|255.05|252.65|255.05|252.65|255.42|253.02|255.05|252.65|0
1650366950000|2022-04-19 11:15:50|254.93|252.53|254.81|252.41|254.93|252.53|254.81|252.41|0
1650366960000|2022-04-19 11:16:00|254.69|252.29|254.69|252.29|254.81|252.41|254.69|252.29|0
1650366970000|2022-04-19 11:16:10|254.57|252.17|254.57|252.17|254.57|252.17|254.57|252.17|0
1650366980000|2022-04-19 11:16:20|254.45|252.05|254.33|251.93|254.45|252.05|254.33|251.93|0
1650366990000|2022-04-19 11:16:30|254.27|251.87|254.09|251.69|254.27|251.87|254.09|251.69|0
1650367000000|2022-04-19 11:16:40|253.97|251.57|253.73|251.33|253.97|251.57|253.73|251.33|0
1650367010000|2022-04-19 11:16:50|253.85|251.45|253.73|251.33|253.85|251.45|253.73|251.33|0
1650367020000|2022-04-19 11:17:00|254.09|251.69|254.15|251.75|254.15|251.75|253.97|251.57|0
1650367030000|2022-04-19 11:17:10|254.21|251.81|253.97|251.57|254.21|251.81|253.97|251.57|0
1650367040000|2022-04-19 11:17:20|254.03|251.63|254.09|251.69|254.09|251.69|254.03|251.63|0
1650367050000|2022-04-19 11:17:30|253.97|251.57|254.21|251.81|254.21|251.81|253.97|251.57|0
1650367070000|2022-04-19 11:17:50|254.39|251.99|254.39|251.99|254.39|251.99|254.39|251.99|0
1650367080000|2022-04-19 11:18:00|254.45|252.05|254.33|251.93|254.45|252.05|254.33|251.93|0
1650367090000|2022-04-19 11:18:10|254.21|251.81|254.09|251.69|254.21|251.81|254.09|251.69|0
1650367100000|2022-04-19 11:18:20|254.15|251.75|254.15|251.75|254.21|251.81|254.09|251.69|0
1650367110000|2022-04-19 11:18:30|254.09|251.69|254.09|251.69|254.15|251.75|254.09|251.69|0
1650367120000|2022-04-19 11:18:40|254.21|251.81|254.15|251.75|254.21|251.81|254.09|251.69|0
1650367130000|2022-04-19 11:18:50|254.09|251.69|254.21|251.81|254.21|251.81|254.09|251.69|0
1650367140000|2022-04-19 11:19:00|254.33|251.93|254.45|252.05|254.45|252.05|254.33|251.93|0
1650367150000|2022-04-19 11:19:10|254.33|251.93|254.45|252.05|254.45|252.05|254.33|251.93|0
1650367160000|2022-04-19 11:19:20|254.39|251.99|254.45|252.05|254.45|252.05|254.39|251.99|0
1650367170000|2022-04-19 11:19:30|254.51|252.11|254.45|252.05|254.51|252.11|254.45|252.05|0
1650367180000|2022-04-19 11:19:40|254.33|251.93|254.33|251.93|254.39|251.99|254.33|251.93|0
1650367190000|2022-04-19 11:19:50|254.27|251.87|254.33|251.93|254.33|251.93|254.27|251.87|0
1650367200000|2022-04-19 11:20:00|254.09|251.69|254.09|251.69|254.09|251.69|254.09|251.69|0
1650367210000|2022-04-19 11:20:10|253.97|251.57|254.09|251.69|254.09|251.69|253.97|251.57|0
1650367220000|2022-04-19 11:20:20|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1650367230000|2022-04-19 11:20:30|253.97|251.57|253.85|251.45|253.97|251.57|253.85|251.45|0
1650367240000|2022-04-19 11:20:40|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1650367250000|2022-04-19 11:20:50|253.97|251.57|253.97|251.57|253.97|251.57|253.91|251.51|0
1650367260000|2022-04-19 11:21:00|253.91|251.51|253.97|251.57|253.97|251.57|253.85|251.45|0
1650367270000|2022-04-19 11:21:10|254.21|251.81|253.97|251.57|254.21|251.81|253.97|251.57|0
1650367280000|2022-04-19 11:21:20|253.91|251.51|254.09|251.69|254.09|251.69|253.91|251.51|0
1650367290000|2022-04-19 11:21:30|254.21|251.81|254.21|251.81|254.21|251.81|254.21|251.81|0
1650367300000|2022-04-19 11:21:40|254.33|251.93|254.33|251.93|254.33|251.93|254.33|251.93|0
1650367310000|2022-04-19 11:21:50|254.27|251.87|254.21|251.81|254.27|251.87|254.21|251.81|0
1650367320000|2022-04-19 11:22:00|255.75|253.35|254.74|252.34|255.87|253.47|254.68|252.28|0
1650367330000|2022-04-19 11:22:10|254.8|252.4|254.8|252.4|254.8|252.4|254.74|252.34|0
1650367340000|2022-04-19 11:22:20|254.92|252.52|254.92|252.52|254.92|252.52|254.92|252.52|0
1650367350000|2022-04-19 11:22:30|254.86|252.46|254.8|252.4|254.86|252.46|254.8|252.4|0
1650367360000|2022-04-19 11:22:40|254.92|252.52|254.92|252.52|254.92|252.52|254.92|252.52|0
1650367370000|2022-04-19 11:22:50|255.04|252.64|255.04|252.64|255.04|252.64|255.04|252.64|0
1650367380000|2022-04-19 11:23:00|254.98|252.58|254.8|252.4|254.98|252.58|254.8|252.4|0
1650367390000|2022-04-19 11:23:10|254.92|252.52|254.8|252.4|254.92|252.52|254.8|252.4|0
1650367400000|2022-04-19 11:23:20|254.92|252.52|254.8|252.4|254.92|252.52|254.8|252.4|0
1650367410000|2022-04-19 11:23:30|254.68|252.28|254.8|252.4|254.8|252.4|254.68|252.28|0
1650367420000|2022-04-19 11:23:40|254.86|252.46|254.98|252.58|254.98|252.58|254.86|252.46|0
1650367430000|2022-04-19 11:23:50|255.16|252.76|255.1|252.7|255.16|252.76|255.1|252.7|0
1650367440000|2022-04-19 11:24:00|255.04|252.64|254.92|252.52|255.04|252.64|254.92|252.52|0
1650367450000|2022-04-19 11:24:10|254.8|252.4|254.8|252.4|254.92|252.52|254.8|252.4|0
1650367460000|2022-04-19 11:24:20|254.92|252.52|254.92|252.52|254.92|252.52|254.8|252.4|0
1650367470000|2022-04-19 11:24:30|254.8|252.4|254.74|252.34|254.8|252.4|254.68|252.28|0
1650367480000|2022-04-19 11:24:40|254.8|252.4|254.92|252.52|254.92|252.52|254.8|252.4|0
1650367490000|2022-04-19 11:24:50|254.8|252.4|254.8|252.4|254.8|252.4|254.8|252.4|0
1650367500000|2022-04-19 11:25:00|254.92|252.52|255.04|252.64|255.04|252.64|254.92|252.52|0
1650367510000|2022-04-19 11:25:10|254.8|252.4|255.16|252.76|255.4|253|254.8|252.4|0
1650367520000|2022-04-19 11:25:20|255.04|252.64|254.8|252.4|255.04|252.64|254.8|252.4|0
1650367530000|2022-04-19 11:25:30|254.56|252.16|254.92|252.52|254.92|252.52|254.56|252.16|0
1650367540000|2022-04-19 11:25:40|254.8|252.4|254.92|252.52|254.92|252.52|254.8|252.4|0
1650367550000|2022-04-19 11:25:50|255.04|252.64|255.04|252.64|255.04|252.64|255.04|252.64|0
1650367560000|2022-04-19 11:26:00|255.22|252.82|255.46|253.06|255.46|253.06|255.22|252.82|0
1650367570000|2022-04-19 11:26:10|255.52|253.12|255.46|253.06|255.58|253.18|255.46|253.06|0
1650367580000|2022-04-19 11:26:20|255.28|252.88|255.4|253|255.46|253.06|255.28|252.88|0
1650367590000|2022-04-19 11:26:30|255.34|252.94|255.34|252.94|255.34|252.94|255.28|252.88|0
1650367600000|2022-04-19 11:26:40|255.28|252.88|255.16|252.76|255.28|252.88|255.16|252.76|0
1650367610000|2022-04-19 11:26:50|255.04|252.64|255.04|252.64|255.04|252.64|255.04|252.64|0
1650367620000|2022-04-19 11:27:00|254.92|252.52|255.04|252.64|255.04|252.64|254.92|252.52|0
1650367630000|2022-04-19 11:27:10|254.92|252.52|254.92|252.52|254.92|252.52|254.92|252.52|0
1650367640000|2022-04-19 11:27:20|255.04|252.64|255.04|252.64|255.04|252.64|255.04|252.64|0
1650367650000|2022-04-19 11:27:30|254.92|252.52|255.16|252.76|255.16|252.76|254.92|252.52|0
1650367660000|2022-04-19 11:27:40|255.22|252.82|255.22|252.82|255.28|252.88|255.16|252.76|0
1650367670000|2022-04-19 11:27:50|255.16|252.76|255.16|252.76|255.16|252.76|254.92|252.52|0
1650367680000|2022-04-19 11:28:00|255.04|252.64|254.56|252.16|255.04|252.64|254.44|252.04|0
1650367690000|2022-04-19 11:28:10|254.44|252.04|254.44|252.04|254.56|252.16|254.44|252.04|0
1650367700000|2022-04-19 11:28:20|254.2|251.8|254.2|251.8|254.2|251.8|254.2|251.8|0
1650367710000|2022-04-19 11:28:30|254.32|251.92|254.32|251.92|254.32|251.92|254.32|251.92|0
1650367720000|2022-04-19 11:28:40|254.44|252.04|254.32|251.92|254.44|252.04|254.32|251.92|0
1650367730000|2022-04-19 11:28:50|254.44|252.04|254.44|252.04|254.44|252.04|254.44|252.04|0
1650367740000|2022-04-19 11:29:00|254.56|252.16|254.38|251.98|254.56|252.16|254.38|251.98|0
1650367750000|2022-04-19 11:29:10|254.44|252.04|254.44|252.04|254.44|252.04|254.44|252.04|0
1650367760000|2022-04-19 11:29:20|254.32|251.92|254.32|251.92|254.32|251.92|254.26|251.86|0
1650367770000|2022-04-19 11:29:30|254.2|251.8|254.2|251.8|254.2|251.8|254.2|251.8|0
1650367780000|2022-04-19 11:29:40|253.84|251.44|253.96|251.56|253.96|251.56|253.84|251.44|0
1650367800000|2022-04-19 11:30:00|254.08|251.68|253.96|251.56|254.08|251.68|253.96|251.56|0
1650367810000|2022-04-19 11:30:10|253.9|251.5|254.08|251.68|254.08|251.68|253.9|251.5|0
1650367820000|2022-04-19 11:30:20|254.02|251.62|254.08|251.68|254.08|251.68|254.02|251.62|0
1650367830000|2022-04-19 11:30:30|254.2|251.8|254.2|251.8|254.2|251.8|254.08|251.68|0
1650367840000|2022-04-19 11:30:40|253.96|251.56|253.84|251.44|254.08|251.68|253.84|251.44|0
1650367850000|2022-04-19 11:30:50|253.96|251.56|253.96|251.56|253.96|251.56|253.96|251.56|0
1650367860000|2022-04-19 11:31:00|254.08|251.68|253.96|251.56|254.08|251.68|253.96|251.56|0
1650367870000|2022-04-19 11:31:10|254.01|251.61|254.08|251.68|254.08|251.68|254.01|251.61|0
1650367880000|2022-04-19 11:31:20|254.26|251.86|254.2|251.8|254.26|251.86|254.2|251.8|0
1650367890000|2022-04-19 11:31:30|254.32|251.92|254.32|251.92|254.32|251.92|254.32|251.92|0
1650367900000|2022-04-19 11:31:40|254.44|252.04|254.32|251.92|254.44|252.04|254.32|251.92|0
1650367910000|2022-04-19 11:31:50|254.2|251.8|254.2|251.8|254.2|251.8|254.2|251.8|0
1650367930000|2022-04-19 11:32:10|254.32|251.92|254.2|251.8|254.32|251.92|254.2|251.8|0
1650367940000|2022-04-19 11:32:20|254.32|251.92|254.32|251.92|254.32|251.92|254.32|251.92|0
1650367960000|2022-04-19 11:32:40|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1650367970000|2022-04-19 11:32:50|254.32|251.92|254.32|251.92|254.32|251.92|254.32|251.92|0
1650367980000|2022-04-19 11:33:00|254.2|251.8|254.25|251.85|254.25|251.85|254.2|251.8|0
1650367990000|2022-04-19 11:33:10|254.56|252.16|254.56|252.16|254.56|252.16|254.56|252.16|0
1650368000000|2022-04-19 11:33:20|254.44|252.04|254.44|252.04|254.44|252.04|254.44|252.04|0
1650368010000|2022-04-19 11:33:30|254.32|251.92|254.32|251.92|254.32|251.92|254.32|251.92|0
1650368020000|2022-04-19 11:33:40|254.2|251.8|254.08|251.68|254.2|251.8|254.08|251.68|0
1650368030000|2022-04-19 11:33:50|254.01|251.61|253.96|251.56|254.08|251.68|253.96|251.56|0
1650368040000|2022-04-19 11:34:00|254.08|251.68|253.96|251.56|254.08|251.68|253.96|251.56|0
1650368050000|2022-04-19 11:34:10|254.01|251.61|254.08|251.68|254.08|251.68|253.96|251.56|0
1650368060000|2022-04-19 11:34:20|254.32|251.92|254.2|251.8|254.32|251.92|254.2|251.8|0
1650368100000|2022-04-19 11:35:00|254.13|251.73|254.08|251.68|254.2|251.8|254.08|251.68|0
1650368110000|2022-04-19 11:35:10|253.96|251.56|253.77|251.37|253.96|251.56|253.77|251.37|0
1650368120000|2022-04-19 11:35:20|253.59|251.19|253.47|251.07|253.59|251.19|253.47|251.07|0
1650368130000|2022-04-19 11:35:30|253.35|250.95|253.23|250.83|253.35|250.95|253.23|250.83|0
1650368140000|2022-04-19 11:35:40|253.29|250.89|253.29|250.89|253.29|250.89|253.29|250.89|0
1650368150000|2022-04-19 11:35:50|253.35|250.95|253.29|250.89|253.35|250.95|253.23|250.83|0
1650368160000|2022-04-19 11:36:00|253.23|250.83|253.23|250.83|253.35|250.95|253.11|250.71|0
1650368170000|2022-04-19 11:36:10|253.29|250.89|253.23|250.83|253.29|250.89|253.23|250.83|0
1650368180000|2022-04-19 11:36:20|253.11|250.71|253.23|250.83|253.23|250.83|253.11|250.71|0
1650368190000|2022-04-19 11:36:30|253.11|250.71|253.11|250.71|253.11|250.71|253.11|250.71|0
1650368200000|2022-04-19 11:36:40|253.17|250.77|253.23|250.83|253.23|250.83|253.11|250.71|0
1650368210000|2022-04-19 11:36:50|253.29|250.89|253.23|250.83|253.29|250.89|253.23|250.83|0
1650368220000|2022-04-19 11:37:00|253.35|250.95|253.29|250.89|253.35|250.95|253.23|250.83|0
1650368230000|2022-04-19 11:37:10|253.35|250.95|253.35|250.95|253.35|250.95|253.35|250.95|0
1650368240000|2022-04-19 11:37:20|253.59|251.19|253.47|251.07|253.59|251.19|253.47|251.07|0
1650368250000|2022-04-19 11:37:30|253.35|250.95|253.35|250.95|253.35|250.95|253.35|250.95|0
1650368260000|2022-04-19 11:37:40|253.47|251.07|253.47|251.07|253.47|251.07|253.47|251.07|0
1650368270000|2022-04-19 11:37:50|253.35|250.95|253.47|251.07|253.47|251.07|253.35|250.95|0
1650368280000|2022-04-19 11:38:00|253.41|251.01|253.35|250.95|253.41|251.01|253.35|250.95|0
1650368290000|2022-04-19 11:38:10|253.23|250.83|253.23|250.83|253.23|250.83|253.23|250.83|0
1650368300000|2022-04-19 11:38:20|253.11|250.71|252.99|250.59|253.11|250.71|252.99|250.59|0
1650368310000|2022-04-19 11:38:30|252.63|250.23|252.75|250.35|252.75|250.35|252.63|250.23|0
1650368320000|2022-04-19 11:38:40|252.63|250.23|252.39|249.99|252.63|250.23|252.39|249.99|0
1650368330000|2022-04-19 11:38:50|252.45|250.05|252.33|249.93|252.51|250.11|252.33|249.93|0
1650368340000|2022-04-19 11:39:00|252.39|249.99|252.57|250.17|252.57|250.17|252.39|249.99|0
1650368350000|2022-04-19 11:39:10|252.63|250.23|252.39|249.99|252.63|250.23|252.39|249.99|0
1650368360000|2022-04-19 11:39:20|252.57|250.17|252.51|250.11|252.57|250.17|252.51|250.11|0
1650368370000|2022-04-19 11:39:30|252.63|250.23|252.51|250.11|252.63|250.23|252.51|250.11|0
1650368380000|2022-04-19 11:39:40|252.63|250.23|252.51|250.11|252.63|250.23|252.51|250.11|0
1650368390000|2022-04-19 11:39:50|252.69|250.29|252.87|250.47|252.87|250.47|252.69|250.29|0
1650368400000|2022-04-19 11:40:00|252.99|250.59|252.87|250.47|252.99|250.59|252.87|250.47|0
1650368410000|2022-04-19 11:40:10|252.75|250.35|252.99|250.59|252.99|250.59|252.75|250.35|0
1650368420000|2022-04-19 11:40:20|252.87|250.47|252.87|250.47|252.87|250.47|252.87|250.47|0
1650368430000|2022-04-19 11:40:30|252.93|250.53|252.87|250.47|252.93|250.53|252.87|250.47|0
1650368440000|2022-04-19 11:40:40|252.81|250.41|252.75|250.35|252.87|250.47|252.75|250.35|0
1650368470000|2022-04-19 11:41:10|252.87|250.47|252.87|250.47|252.87|250.47|252.87|250.47|0
1650368480000|2022-04-19 11:41:20|252.81|250.41|252.81|250.41|252.81|250.41|252.81|250.41|0
1650368490000|2022-04-19 11:41:30|252.75|250.35|252.81|250.41|252.87|250.47|252.75|250.35|0
1650368500000|2022-04-19 11:41:40|252.87|250.47|252.87|250.47|252.87|250.47|252.87|250.47|0
1650368530000|2022-04-19 11:42:10|252.93|250.53|252.99|250.59|252.99|250.59|252.93|250.53|0
1650368540000|2022-04-19 11:42:20|252.93|250.53|252.99|250.59|252.99|250.59|252.93|250.53|0
1650368550000|2022-04-19 11:42:30|253.11|250.71|253.23|250.83|253.23|250.83|253.11|250.71|0
1650368560000|2022-04-19 11:42:40|253.35|250.95|253.35|250.95|253.47|251.07|253.35|250.95|0
1650368570000|2022-04-19 11:42:50|253.47|251.07|253.59|251.19|253.59|251.19|253.47|251.07|0
1650368580000|2022-04-19 11:43:00|253.83|251.43|254.07|251.67|254.07|251.67|253.83|251.43|0
1650368590000|2022-04-19 11:43:10|253.95|251.55|253.95|251.55|253.95|251.55|253.95|251.55|0
1650368600000|2022-04-19 11:43:20|253.83|251.43|253.71|251.31|253.83|251.43|253.71|251.31|0
1650368610000|2022-04-19 11:43:30|253.83|251.43|253.83|251.43|253.95|251.55|253.83|251.43|0
1650368620000|2022-04-19 11:43:40|253.71|251.31|253.71|251.31|253.71|251.31|253.71|251.31|0
1650368630000|2022-04-19 11:43:50|253.83|251.43|253.83|251.43|253.83|251.43|253.83|251.43|0
1650368640000|2022-04-19 11:44:00|253.95|251.55|253.83|251.43|254.07|251.67|253.83|251.43|0
1650368650000|2022-04-19 11:44:10|253.71|251.31|253.71|251.31|253.71|251.31|253.71|251.31|0
1650368660000|2022-04-19 11:44:20|253.65|251.25|253.65|251.25|253.65|251.25|253.65|251.25|0
1650368670000|2022-04-19 11:44:30|253.71|251.31|253.77|251.37|253.83|251.43|253.71|251.31|0
1650368680000|2022-04-19 11:44:40|253.65|251.25|253.59|251.19|253.71|251.31|253.59|251.19|0
1650368690000|2022-04-19 11:44:50|253.35|250.95|253.35|250.95|253.35|250.95|253.35|250.95|0
1650368700000|2022-04-19 11:45:00|253.47|251.07|253.47|251.07|253.47|251.07|253.47|251.07|0
1650368710000|2022-04-19 11:45:10|253.71|251.31|253.65|251.25|253.71|251.31|253.59|251.19|0
1650368720000|2022-04-19 11:45:20|253.59|251.19|253.77|251.37|253.77|251.37|253.59|251.19|0
1650368730000|2022-04-19 11:45:30|253.83|251.43|253.71|251.31|253.83|251.43|253.71|251.31|0
1650368740000|2022-04-19 11:45:40|253.83|251.43|253.89|251.49|253.95|251.55|253.83|251.43|0
1650368750000|2022-04-19 11:45:50|253.95|251.55|253.83|251.43|253.95|251.55|253.83|251.43|0
1650368760000|2022-04-19 11:46:00|253.95|251.55|253.95|251.55|253.95|251.55|253.95|251.55|0
1650368770000|2022-04-19 11:46:10|254.07|251.67|253.95|251.55|254.07|251.67|253.95|251.55|0
1650368780000|2022-04-19 11:46:20|254.07|251.67|253.95|251.55|254.07|251.67|253.95|251.55|0
1650368790000|2022-04-19 11:46:30|253.83|251.43|253.83|251.43|253.83|251.43|253.71|251.31|0
1650368800000|2022-04-19 11:46:40|253.95|251.55|253.89|251.49|253.95|251.55|253.89|251.49|0
1650368810000|2022-04-19 11:46:50|253.95|251.55|253.77|251.37|253.95|251.55|253.71|251.31|0
1650368820000|2022-04-19 11:47:00|253.83|251.43|253.83|251.43|253.83|251.43|253.83|251.43|0
1650368830000|2022-04-19 11:47:10|253.95|251.55|254.07|251.67|254.07|251.67|253.89|251.49|0
1650368840000|2022-04-19 11:47:20|253.95|251.55|254.07|251.67|254.07|251.67|253.95|251.55|0
1650368850000|2022-04-19 11:47:30|254.19|251.79|254.25|251.85|254.25|251.85|254.19|251.79|0
1650368860000|2022-04-19 11:47:40|254.31|251.91|254.13|251.73|254.31|251.91|254.13|251.73|0
1650368870000|2022-04-19 11:47:50|254.19|251.79|254.31|251.91|254.31|251.91|254.19|251.79|0
1650368880000|2022-04-19 11:48:00|254.19|251.79|254.01|251.61|254.19|251.79|254.01|251.61|0
1650368890000|2022-04-19 11:48:10|253.95|251.55|254.07|251.67|254.07|251.67|253.95|251.55|0
1650368900000|2022-04-19 11:48:20|254.19|251.79|254.07|251.67|254.19|251.79|254.07|251.67|0
1650368910000|2022-04-19 11:48:30|254.13|251.73|254.13|251.73|254.13|251.73|254.13|251.73|0
1650368920000|2022-04-19 11:48:40|254.07|251.67|253.95|251.55|254.07|251.67|253.95|251.55|0
1650368930000|2022-04-19 11:48:50|254.07|251.67|254.19|251.79|254.25|251.85|254.07|251.67|0
1650368940000|2022-04-19 11:49:00|254.31|251.91|254.13|251.73|254.31|251.91|254.13|251.73|0
1650368950000|2022-04-19 11:49:10|254.31|251.91|254.31|251.91|254.31|251.91|254.31|251.91|0
1650368960000|2022-04-19 11:49:20|254.43|252.03|254.19|251.79|254.43|252.03|254.19|251.79|0
1650368970000|2022-04-19 11:49:30|254.31|251.91|254.31|251.91|254.31|251.91|254.25|251.85|0
1650368980000|2022-04-19 11:49:40|254.25|251.85|254.31|251.91|254.43|252.03|254.25|251.85|0
1650368990000|2022-04-19 11:49:50|254.19|251.79|254.25|251.85|254.25|251.85|254.19|251.79|0
1650369000000|2022-04-19 11:50:00|254.31|251.91|254.31|251.91|254.31|251.91|254.31|251.91|0
1650369010000|2022-04-19 11:50:10|254.37|251.97|254.43|252.03|254.43|252.03|254.31|251.91|0
1650369020000|2022-04-19 11:50:20|254.31|251.91|254.79|252.39|254.79|252.39|254.31|251.91|0
1650369030000|2022-04-19 11:50:30|255.03|252.63|254.91|252.51|255.03|252.63|254.91|252.51|0
1650369040000|2022-04-19 11:50:40|254.97|252.57|255.15|252.75|255.15|252.75|254.97|252.57|0
1650369050000|2022-04-19 11:50:50|255.27|252.87|255.33|252.93|255.39|252.99|255.27|252.87|0
1650369060000|2022-04-19 11:51:00|255.39|252.99|255.45|253.05|255.51|253.11|255.39|252.99|0
1650369070000|2022-04-19 11:51:10|255.63|253.23|256|253.6|256|253.6|255.63|253.23|0
1650369080000|2022-04-19 11:51:20|255.63|253.23|256.06|253.66|256.06|253.66|255.63|253.23|0
1650369090000|2022-04-19 11:51:30|256|253.6|255.88|253.48|256|253.6|255.88|253.48|0
1650369100000|2022-04-19 11:51:40|255.93|253.53|256.24|253.84|256.24|253.84|255.93|253.53|0
1650369110000|2022-04-19 11:51:50|256.18|253.78|256|253.6|256.18|253.78|256|253.6|0
1650369120000|2022-04-19 11:52:00|255.88|253.48|255.76|253.36|255.88|253.48|255.76|253.36|0
1650369130000|2022-04-19 11:52:10|255.51|253.11|255.51|253.11|255.51|253.11|255.51|253.11|0
1650369140000|2022-04-19 11:52:20|255.63|253.23|255.63|253.23|255.76|253.36|255.63|253.23|0
1650369150000|2022-04-19 11:52:30|255.76|253.36|255.69|253.29|255.76|253.36|255.69|253.29|0
1650369160000|2022-04-19 11:52:40|255.88|253.48|256.18|253.78|256.18|253.78|255.88|253.48|0
1650369170000|2022-04-19 11:52:50|256.12|253.72|256.24|253.84|256.24|253.84|256.12|253.72|0
1650369180000|2022-04-19 11:53:00|256.12|253.72|256|253.6|256.12|253.72|256|253.6|0
1650369190000|2022-04-19 11:53:10|256.24|253.84|256.24|253.84|256.3|253.9|256.24|253.84|0
1650369200000|2022-04-19 11:53:20|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1650369210000|2022-04-19 11:53:30|256.24|253.84|256.36|253.96|256.36|253.96|256.24|253.84|0
1650369220000|2022-04-19 11:53:40|256.24|253.84|256.24|253.84|256.24|253.84|256.24|253.84|0
1650369230000|2022-04-19 11:53:50|256.42|254.02|256.48|254.08|256.48|254.08|256.36|253.96|0
1650369240000|2022-04-19 11:54:00|256.36|253.96|256|253.6|256.36|253.96|256|253.6|0
1650369250000|2022-04-19 11:54:10|256.12|253.72|256.24|253.84|256.24|253.84|256.12|253.72|0
1650369260000|2022-04-19 11:54:20|256.12|253.72|256.05|253.65|256.12|253.72|256.05|253.65|0
1650369270000|2022-04-19 11:54:30|256.12|253.72|256.12|253.72|256.17|253.77|256.12|253.72|0
1650369280000|2022-04-19 11:54:40|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1650369290000|2022-04-19 11:54:50|256.24|253.84|256.12|253.72|256.24|253.84|256.12|253.72|0
1650369300000|2022-04-19 11:55:00|256.24|253.84|256.36|253.96|256.36|253.96|256.24|253.84|0
1650369310000|2022-04-19 11:55:10|256.6|254.2|256.6|254.2|256.6|254.2|256.48|254.08|0
1650369320000|2022-04-19 11:55:20|256.54|254.14|256.36|253.96|256.54|254.14|256.36|253.96|0
1650369330000|2022-04-19 11:55:30|256.6|254.2|256.48|254.08|256.6|254.2|256.48|254.08|0
1650369340000|2022-04-19 11:55:40|256.36|253.96|256.36|253.96|256.36|253.96|256.24|253.84|0
1650369350000|2022-04-19 11:55:50|256.24|253.84|256.24|253.84|256.29|253.89|256.24|253.84|0
1650369360000|2022-04-19 11:56:00|256.36|253.96|256.48|254.08|256.48|254.08|256.36|253.96|0
1650369370000|2022-04-19 11:56:10|256.6|254.2|256.72|254.32|256.72|254.32|256.6|254.2|0
1650369380000|2022-04-19 11:56:20|256.66|254.26|256.6|254.2|256.72|254.32|256.6|254.2|0
1650369390000|2022-04-19 11:56:30|256.48|254.08|256.36|253.96|256.48|254.08|256.36|253.96|0
1650369400000|2022-04-19 11:56:40|256.48|254.08|256.42|254.02|256.48|254.08|256.36|253.96|0
1650369410000|2022-04-19 11:56:50|256.36|253.96|256.12|253.72|256.36|253.96|256.12|253.72|0
1650369420000|2022-04-19 11:57:00|256.24|253.84|256.24|253.84|256.24|253.84|256.12|253.72|0
1650369430000|2022-04-19 11:57:10|256.12|253.72|256.24|253.84|256.24|253.84|256.12|253.72|0
1650369440000|2022-04-19 11:57:20|256.36|253.96|256.29|253.89|256.36|253.96|256.24|253.84|0
1650369450000|2022-04-19 11:57:30|256.36|253.96|256.24|253.84|256.36|253.96|256.24|253.84|0
1650369460000|2022-04-19 11:57:40|256.36|253.96|256.24|253.84|256.36|253.96|256.24|253.84|0
1650369480000|2022-04-19 11:58:00|256.17|253.77|256.48|254.08|256.48|254.08|256.17|253.77|0
1650369490000|2022-04-19 11:58:10|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1650369510000|2022-04-19 11:58:30|256.11|253.71|256.11|253.71|256.11|253.71|256.11|253.71|0
1650369520000|2022-04-19 11:58:40|255.87|253.47|255.87|253.47|255.87|253.47|255.87|253.47|0
1650369530000|2022-04-19 11:58:50|255.99|253.59|255.51|253.11|255.99|253.59|255.51|253.11|0
1650369540000|2022-04-19 11:59:00|255.63|253.23|255.87|253.47|255.87|253.47|255.63|253.23|0
1650369550000|2022-04-19 11:59:10|255.99|253.59|255.99|253.59|255.99|253.59|255.99|253.59|0
1650369560000|2022-04-19 11:59:20|256.11|253.71|255.99|253.59|256.11|253.71|255.99|253.59|0
1650369570000|2022-04-19 11:59:30|256.11|253.71|256.11|253.71|256.11|253.71|256.11|253.71|0
1650369580000|2022-04-19 11:59:40|256.24|253.84|256.11|253.71|256.24|253.84|256.11|253.71|0
1650369590000|2022-04-19 11:59:50|255.99|253.59|255.99|253.59|255.99|253.59|255.99|253.59|0
1650369600000|2022-04-19 12:00:00|256.11|253.71|255.87|253.47|256.11|253.71|255.87|253.47|0
1650369610000|2022-04-19 12:00:10|255.75|253.35|255.51|253.11|255.75|253.35|255.51|253.11|0
1650369620000|2022-04-19 12:00:20|255.39|252.99|255.63|253.23|255.63|253.23|255.39|252.99|0
1650369630000|2022-04-19 12:00:30|255.51|253.11|255.51|253.11|255.51|253.11|255.45|253.05|0
1650369640000|2022-04-19 12:00:40|255.63|253.23|255.57|253.17|255.63|253.23|255.51|253.11|0
1650369650000|2022-04-19 12:00:50|255.51|253.11|255.75|253.35|255.75|253.35|255.51|253.11|0
1650369660000|2022-04-19 12:01:00|255.87|253.47|255.75|253.35|255.87|253.47|255.75|253.35|0
1650369670000|2022-04-19 12:01:10|255.51|253.11|255.57|253.17|255.63|253.23|255.51|253.11|0
1650369680000|2022-04-19 12:01:20|255.63|253.23|255.63|253.23|255.63|253.23|255.63|253.23|0
1650369690000|2022-04-19 12:01:30|255.69|253.29|255.63|253.23|255.75|253.35|255.63|253.23|0
1650369700000|2022-04-19 12:01:40|255.51|253.11|255.51|253.11|255.51|253.11|255.51|253.11|0
1650369710000|2022-04-19 12:01:50|255.63|253.23|255.51|253.11|255.63|253.23|255.51|253.11|0
1650369720000|2022-04-19 12:02:00|255.57|253.17|255.39|252.99|255.63|253.23|255.39|252.99|0
1650369730000|2022-04-19 12:02:10|255.45|253.05|255.39|252.99|255.51|253.11|255.39|252.99|0
1650369740000|2022-04-19 12:02:20|255.51|253.11|255.75|253.35|255.75|253.35|255.51|253.11|0
1650369750000|2022-04-19 12:02:30|255.63|253.23|255.57|253.17|255.63|253.23|255.51|253.11|0
1650369760000|2022-04-19 12:02:40|255.75|253.35|255.51|253.11|255.75|253.35|255.51|253.11|0
1650369780000|2022-04-19 12:03:00|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1650369790000|2022-04-19 12:03:10|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1650369800000|2022-04-19 12:03:20|255.39|252.99|255.15|252.75|255.39|252.99|255.15|252.75|0
1650369810000|2022-04-19 12:03:30|255.03|252.63|255.27|252.87|255.27|252.87|255.03|252.63|0
1650369820000|2022-04-19 12:03:40|255.39|252.99|255.51|253.11|255.51|253.11|255.39|252.99|0
1650369830000|2022-04-19 12:03:50|255.45|253.05|255.39|252.99|255.45|253.05|255.39|252.99|0
1650369840000|2022-04-19 12:04:00|255.51|253.11|255.63|253.23|255.63|253.23|255.51|253.11|0
1650369850000|2022-04-19 12:04:10|255.93|253.53|255.63|253.23|256.11|253.71|255.63|253.23|0
1650369870000|2022-04-19 12:04:30|255.51|253.11|255.39|252.99|255.51|253.11|255.39|252.99|0
1650369880000|2022-04-19 12:04:40|255.45|253.05|255.39|252.99|255.45|253.05|255.39|252.99|0
1650369890000|2022-04-19 12:04:50|255.51|253.11|255.99|253.59|255.99|253.59|255.39|252.99|0
1650369900000|2022-04-19 12:05:00|255.87|253.47|256.47|254.07|256.47|254.07|255.81|253.41|0
1650369910000|2022-04-19 12:05:10|256.6|254.2|256.84|254.44|256.84|254.44|256.6|254.2|0
1650369920000|2022-04-19 12:05:20|256.53|254.13|256.35|253.95|256.6|254.2|256.35|253.95|0
1650369930000|2022-04-19 12:05:30|256.23|253.83|256.35|253.95|256.47|254.07|256.23|253.83|0
1650369940000|2022-04-19 12:05:40|256.6|254.2|256.47|254.07|256.6|254.2|256.47|254.07|0
1650369950000|2022-04-19 12:05:50|256.35|253.95|256.47|254.07|256.47|254.07|256.35|253.95|0
1650369960000|2022-04-19 12:06:00|256.6|254.2|256.84|254.44|256.84|254.44|256.6|254.2|0
1650369970000|2022-04-19 12:06:10|256.72|254.32|256.6|254.2|256.72|254.32|256.6|254.2|0
1650369980000|2022-04-19 12:06:20|256.59|254.19|256.72|254.32|256.72|254.32|256.59|254.19|0
1650369990000|2022-04-19 12:06:30|256.89|254.49|256.84|254.44|256.89|254.49|256.84|254.44|0
1650370000000|2022-04-19 12:06:40|256.77|254.37|256.77|254.37|256.77|254.37|256.77|254.37|0
1650370010000|2022-04-19 12:06:50|256.84|254.44|256.72|254.32|256.96|254.56|256.72|254.32|0
1650370020000|2022-04-19 12:07:00|256.89|254.49|256.84|254.44|256.89|254.49|256.84|254.44|0
1650370030000|2022-04-19 12:07:10|256.72|254.32|256.72|254.32|256.84|254.44|256.72|254.32|0
1650370040000|2022-04-19 12:07:20|256.59|254.19|256.59|254.19|256.59|254.19|256.59|254.19|0
1650370070000|2022-04-19 12:07:50|256.53|254.13|256.35|253.95|256.53|254.13|256.35|253.95|0
1650370080000|2022-04-19 12:08:00|256.47|254.07|256.72|254.32|256.72|254.32|256.47|254.07|0
1650370090000|2022-04-19 12:08:10|256.59|254.19|256.65|254.25|256.72|254.32|256.59|254.19|0
1650370100000|2022-04-19 12:08:20|256.72|254.32|256.96|254.56|256.96|254.56|256.72|254.32|0
1650370110000|2022-04-19 12:08:30|256.84|254.44|256.84|254.44|256.84|254.44|256.84|254.44|0
1650370120000|2022-04-19 12:08:40|256.71|254.31|256.59|254.19|256.71|254.31|256.59|254.19|0
1650370140000|2022-04-19 12:09:00|256.47|254.07|256.65|254.25|256.71|254.31|256.47|254.07|0
1650370150000|2022-04-19 12:09:10|256.84|254.44|256.84|254.44|256.84|254.44|256.84|254.44|0
1650370160000|2022-04-19 12:09:20|256.96|254.56|256.84|254.44|256.96|254.56|256.84|254.44|0
1650370170000|2022-04-19 12:09:30|256.96|254.56|257.08|254.68|257.08|254.68|256.96|254.56|0
1650370180000|2022-04-19 12:09:40|257.2|254.8|257.56|255.16|257.56|255.16|257.2|254.8|0
1650370190000|2022-04-19 12:09:50|257.44|255.04|257.56|255.16|257.56|255.16|257.44|255.04|0
1650370200000|2022-04-19 12:10:00|257.44|255.04|257.44|255.04|257.44|255.04|257.32|254.92|0
1650370210000|2022-04-19 12:10:10|257.32|254.92|257.8|255.4|257.8|255.4|257.32|254.92|0
1650370220000|2022-04-19 12:10:20|257.93|255.53|258.05|255.65|258.05|255.65|257.93|255.53|0
1650370230000|2022-04-19 12:10:30|257.93|255.53|257.62|255.22|257.93|255.53|257.56|255.16|0
1650370240000|2022-04-19 12:10:40|257.8|255.4|257.8|255.4|258.05|255.65|257.8|255.4|0
1650370250000|2022-04-19 12:10:50|257.93|255.53|258.05|255.65|258.05|255.65|257.93|255.53|0
1650370260000|2022-04-19 12:11:00|257.8|255.4|257.68|255.28|257.8|255.4|257.68|255.28|0
1650370270000|2022-04-19 12:11:10|257.8|255.4|257.8|255.4|257.8|255.4|257.8|255.4|0
1650370280000|2022-04-19 12:11:20|257.93|255.53|257.8|255.4|257.93|255.53|257.8|255.4|0
1650370290000|2022-04-19 12:11:30|257.68|255.28|257.8|255.4|257.8|255.4|257.68|255.28|0
1650370300000|2022-04-19 12:11:40|257.93|255.53|258.05|255.65|258.05|255.65|257.93|255.53|0
1650370310000|2022-04-19 12:11:50|257.93|255.53|257.86|255.46|257.93|255.53|257.8|255.4|0
1650370320000|2022-04-19 12:12:00|257.8|255.4|257.86|255.46|257.86|255.46|257.8|255.4|0
1650370330000|2022-04-19 12:12:10|257.68|255.28|257.74|255.34|257.74|255.34|257.68|255.28|0
1650370340000|2022-04-19 12:12:20|257.8|255.4|257.8|255.4|257.8|255.4|257.8|255.4|0
1650370350000|2022-04-19 12:12:30|257.68|255.28|258.05|255.65|258.17|255.77|257.68|255.28|0
1650370360000|2022-04-19 12:12:40|257.92|255.52|257.92|255.52|257.92|255.52|257.92|255.52|0
1650370370000|2022-04-19 12:12:50|257.8|255.4|257.8|255.4|257.8|255.4|257.8|255.4|0
1650370380000|2022-04-19 12:13:00|257.68|255.28|257.56|255.16|257.68|255.28|257.44|255.04|0
1650370390000|2022-04-19 12:13:10|257.44|255.04|257.56|255.16|257.56|255.16|257.44|255.04|0
1650370400000|2022-04-19 12:13:20|257.68|255.28|257.68|255.28|257.68|255.28|257.68|255.28|0
1650370410000|2022-04-19 12:13:30|257.62|255.22|257.62|255.22|257.68|255.28|257.56|255.16|0
1650370420000|2022-04-19 12:13:40|257.68|255.28|257.56|255.16|257.68|255.28|257.44|255.04|0
1650370430000|2022-04-19 12:13:50|257.68|255.28|257.62|255.22|257.68|255.28|257.62|255.22|0
1650370440000|2022-04-19 12:14:00|257.44|255.04|257.44|255.04|257.44|255.04|257.32|254.92|0
1650370450000|2022-04-19 12:14:10|257.56|255.16|257.5|255.1|257.56|255.16|257.5|255.1|0
1650370460000|2022-04-19 12:14:20|257.68|255.28|257.68|255.28|257.8|255.4|257.68|255.28|0
1650370470000|2022-04-19 12:14:30|257.56|255.16|257.44|255.04|257.56|255.16|257.44|255.04|0
1650370480000|2022-04-19 12:14:40|257.32|254.92|257.2|254.8|257.32|254.92|257.2|254.8|0
1650370490000|2022-04-19 12:14:50|257.32|254.92|257.2|254.8|257.32|254.92|257.2|254.8|0
1650370500000|2022-04-19 12:15:00|257.32|254.92|258.52|256.12|258.52|256.12|257.32|254.92|0
1650370520000|2022-04-19 12:15:20|258.64|256.24|257.03|254.63|258.64|256.24|257.03|254.63|0
1650370530000|2022-04-19 12:15:30|257.09|254.69|257.09|254.69|257.09|254.69|257.09|254.69|0
1650370550000|2022-04-19 12:15:50|257.21|254.81|257.09|254.69|257.21|254.81|257.09|254.69|0
1650370560000|2022-04-19 12:16:00|256.97|254.57|257.03|254.63|257.03|254.63|256.97|254.57|0
1650370570000|2022-04-19 12:16:10|256.97|254.57|256.73|254.33|256.97|254.57|256.73|254.33|0
1650370580000|2022-04-19 12:16:20|256.85|254.45|256.48|254.08|256.85|254.45|256.48|254.08|0
1650370590000|2022-04-19 12:16:30|256.61|254.21|256.61|254.21|256.73|254.33|256.61|254.21|0
1650370600000|2022-04-19 12:16:40|256.73|254.33|256.48|254.08|256.73|254.33|256.48|254.08|0
1650370610000|2022-04-19 12:16:50|256.61|254.21|256.48|254.08|256.61|254.21|256.48|254.08|0
1650370620000|2022-04-19 12:17:00|256.36|253.96|256.48|254.08|256.48|254.08|256.36|253.96|0
1650370630000|2022-04-19 12:17:10|256.36|253.96|256.36|253.96|256.36|253.96|256.24|253.84|0
1650370640000|2022-04-19 12:17:20|256.24|253.84|256.12|253.72|256.24|253.84|256.12|253.72|0
1650370650000|2022-04-19 12:17:30|256.24|253.84|256.12|253.72|256.24|253.84|256.12|253.72|0
1650370660000|2022-04-19 12:17:40|256.24|253.84|256.36|253.96|256.36|253.96|256.24|253.84|0
1650370670000|2022-04-19 12:17:50|256.24|253.84|256.36|253.96|256.48|254.08|256.24|253.84|0
1650370680000|2022-04-19 12:18:00|256.48|254.08|256.48|254.08|256.48|254.08|256.48|254.08|0
1650370690000|2022-04-19 12:18:10|256.36|253.96|256.54|254.14|256.6|254.2|256.36|253.96|0
1650370700000|2022-04-19 12:18:20|256.48|254.08|256.36|253.96|256.48|254.08|256.24|253.84|0
1650370710000|2022-04-19 12:18:30|256.48|254.08|256.36|253.96|256.48|254.08|256.36|253.96|0
1650370720000|2022-04-19 12:18:40|256.24|253.84|256.24|253.84|256.24|253.84|256.24|253.84|0
1650370730000|2022-04-19 12:18:50|256.12|253.72|256|253.6|256.12|253.72|256|253.6|0
1650370740000|2022-04-19 12:19:00|256.12|253.72|256.12|253.72|256.12|253.72|256.12|253.72|0
1650370750000|2022-04-19 12:19:10|256.24|253.84|256.12|253.72|256.24|253.84|256.12|253.72|0
1650370760000|2022-04-19 12:19:20|256.24|253.84|256.12|253.72|256.24|253.84|256.12|253.72|0
1650370770000|2022-04-19 12:19:30|256.24|253.84|256.36|253.96|256.36|253.96|256.24|253.84|0
1650370780000|2022-04-19 12:19:40|256.24|253.84|256.24|253.84|256.36|253.96|256.24|253.84|0
1650370790000|2022-04-19 12:19:50|256.12|253.72|256.24|253.84|256.24|253.84|256.12|253.72|0
1650370800000|2022-04-19 12:20:00|256.42|254.02|256.24|253.84|256.42|254.02|256.24|253.84|0
1650370810000|2022-04-19 12:20:10|256.36|253.96|256.36|253.96|256.36|253.96|256.24|253.84|0
1650370820000|2022-04-19 12:20:20|256.42|254.02|256.42|254.02|256.42|254.02|256.42|254.02|0
1650370830000|2022-04-19 12:20:30|256.48|254.08|256.66|254.26|256.66|254.26|256.48|254.08|0
1650370840000|2022-04-19 12:20:40|256.72|254.32|256.6|254.2|256.72|254.32|256.6|254.2|0
1650370850000|2022-04-19 12:20:50|256.48|254.08|256.6|254.2|256.6|254.2|256.48|254.08|0
1650370860000|2022-04-19 12:21:00|256.48|254.08|256.36|253.96|256.48|254.08|256.36|253.96|0
1650370870000|2022-04-19 12:21:10|256.12|253.72|256|253.6|256.24|253.84|256|253.6|0
1650370900000|2022-04-19 12:21:40|256.12|253.72|256|253.6|256.12|253.72|256|253.6|0
1650370910000|2022-04-19 12:21:50|256.12|253.72|256.12|253.72|256.12|253.72|256.12|253.72|0
1650370920000|2022-04-19 12:22:00|256.24|253.84|256.24|253.84|256.24|253.84|256.24|253.84|0
1650370930000|2022-04-19 12:22:10|256.12|253.72|256|253.6|256.12|253.72|256|253.6|0
1650370940000|2022-04-19 12:22:20|255.39|252.99|255.27|252.87|255.51|253.11|255.27|252.87|0
1650370950000|2022-04-19 12:22:30|255.33|252.93|255.27|252.87|255.33|252.93|255.27|252.87|0
1650370960000|2022-04-19 12:22:40|255.33|252.93|255.27|252.87|255.33|252.93|255.15|252.75|0
1650370970000|2022-04-19 12:22:50|255.15|252.75|255.03|252.63|255.15|252.75|255.03|252.63|0
1650370980000|2022-04-19 12:23:00|254.91|252.51|254.91|252.51|254.91|252.51|254.91|252.51|0
1650370990000|2022-04-19 12:23:10|255.03|252.63|255.15|252.75|255.15|252.75|254.91|252.51|0
1650371000000|2022-04-19 12:23:20|255.27|252.87|255.15|252.75|255.27|252.87|255.15|252.75|0
1650371010000|2022-04-19 12:23:30|255.27|252.87|255.03|252.63|255.27|252.87|254.91|252.51|0
1650371020000|2022-04-19 12:23:40|255.15|252.75|255.27|252.87|255.27|252.87|255.15|252.75|0
1650371030000|2022-04-19 12:23:50|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1650371040000|2022-04-19 12:24:00|255.27|252.87|255.39|252.99|255.39|252.99|255.27|252.87|0
1650371050000|2022-04-19 12:24:10|255.27|252.87|255.15|252.75|255.27|252.87|255.15|252.75|0
1650371060000|2022-04-19 12:24:20|255.27|252.87|255.39|252.99|255.39|252.99|255.27|252.87|0
1650371070000|2022-04-19 12:24:30|255.33|252.93|255.27|252.87|255.33|252.93|255.27|252.87|0
1650371080000|2022-04-19 12:24:40|255.39|252.99|255.21|252.81|255.39|252.99|255.15|252.75|0
1650371090000|2022-04-19 12:24:50|255.15|252.75|255.27|252.87|255.27|252.87|255.15|252.75|0
1650371100000|2022-04-19 12:25:00|255.15|252.75|255.27|252.87|255.27|252.87|255.15|252.75|0
1650371110000|2022-04-19 12:25:10|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1650371170000|2022-04-19 12:26:10|255.33|252.93|255.15|252.75|255.33|252.93|255.15|252.75|0
1650371180000|2022-04-19 12:26:20|255.03|252.63|255.03|252.63|255.03|252.63|255.03|252.63|0
1650371190000|2022-04-19 12:26:30|254.79|252.39|254.91|252.51|254.91|252.51|254.79|252.39|0
1650371200000|2022-04-19 12:26:40|254.79|252.39|254.79|252.39|254.79|252.39|254.67|252.27|0
1650371210000|2022-04-19 12:26:50|255.03|252.63|255.15|252.75|255.15|252.75|255.03|252.63|0
1650371220000|2022-04-19 12:27:00|255.03|252.63|255.03|252.63|255.03|252.63|255.03|252.63|0
1650371230000|2022-04-19 12:27:10|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1650371240000|2022-04-19 12:27:20|255.45|253.05|255.39|252.99|255.45|253.05|255.39|252.99|0
1650371250000|2022-04-19 12:27:30|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1650371260000|2022-04-19 12:27:40|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1650371270000|2022-04-19 12:27:50|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1650371280000|2022-04-19 12:28:00|255.15|252.75|255.27|252.87|255.27|252.87|255.15|252.75|0
1650371290000|2022-04-19 12:28:10|255.33|252.93|255.39|252.99|255.39|252.99|255.33|252.93|0
1650371300000|2022-04-19 12:28:20|255.45|253.05|255.39|252.99|255.45|253.05|255.39|252.99|0
1650371310000|2022-04-19 12:28:30|255.45|253.05|255.45|253.05|255.45|253.05|255.45|253.05|0
1650371320000|2022-04-19 12:28:40|255.39|252.99|255.39|252.99|255.45|253.05|255.39|252.99|0
1650371330000|2022-04-19 12:28:50|255.45|253.05|255.39|252.99|255.45|253.05|255.39|252.99|0
1650371340000|2022-04-19 12:29:00|255.45|253.05|255.45|253.05|255.45|253.05|255.45|253.05|0
1650371350000|2022-04-19 12:29:10|255.39|252.99|255.45|253.05|255.45|253.05|255.39|252.99|0
1650371360000|2022-04-19 12:29:20|255.57|253.17|255.75|253.35|255.75|253.35|255.57|253.17|0
1650371370000|2022-04-19 12:29:30|255.69|253.29|255.63|253.23|255.69|253.29|255.63|253.23|0
1650371380000|2022-04-19 12:29:40|255.69|253.29|255.51|253.11|255.75|253.35|255.51|253.11|0
1650371390000|2022-04-19 12:29:50|255.63|253.23|255.75|253.35|255.75|253.35|255.63|253.23|0
1650371410000|2022-04-19 12:30:10|255.63|253.23|255.63|253.23|255.63|253.23|255.63|253.23|0
1650371420000|2022-04-19 12:30:20|255.75|253.35|255.75|253.35|255.75|253.35|255.75|253.35|0
1650371430000|2022-04-19 12:30:30|255.87|253.47|255.75|253.35|255.87|253.47|255.75|253.35|0
1650371440000|2022-04-19 12:30:40|255.51|253.11|255.87|253.47|255.87|253.47|255.51|253.11|0
1650371460000|2022-04-19 12:31:00|255.93|253.53|256.36|253.96|256.36|253.96|255.93|253.53|0
1650371470000|2022-04-19 12:31:10|256.48|254.08|256.54|254.14|256.6|254.2|256.48|254.08|0
1650371480000|2022-04-19 12:31:20|256.48|254.08|256.6|254.2|256.6|254.2|256.36|253.96|0
1650371490000|2022-04-19 12:31:30|256.84|254.44|256.96|254.56|257.08|254.68|256.84|254.44|0
1650371500000|2022-04-19 12:31:40|256.9|254.5|256.84|254.44|256.9|254.5|256.84|254.44|0
1650371510000|2022-04-19 12:31:50|256.96|254.56|256.72|254.32|257.02|254.62|256.72|254.32|0
1650371520000|2022-04-19 12:32:00|256.6|254.2|256.6|254.2|256.6|254.2|256.48|254.08|0
1650371530000|2022-04-19 12:32:10|256.48|254.08|256.72|254.32|256.72|254.32|256.36|253.96|0
1650371540000|2022-04-19 12:32:20|256.78|254.38|256.96|254.56|257.08|254.68|256.78|254.38|0
1650371550000|2022-04-19 12:32:30|256.72|254.32|256.72|254.32|256.72|254.32|256.72|254.32|0
1650371560000|2022-04-19 12:32:40|256.6|254.2|256.48|254.08|256.6|254.2|256.48|254.08|0
1650371570000|2022-04-19 12:32:50|256.41|254.01|256.24|253.84|256.48|254.08|256.24|253.84|0
1650371580000|2022-04-19 12:33:00|256.29|253.89|256.36|253.96|256.36|253.96|256.24|253.84|0
1650371590000|2022-04-19 12:33:10|256.29|253.89|256.11|253.71|256.29|253.89|256.11|253.71|0
1650371600000|2022-04-19 12:33:20|256.36|253.96|256.48|254.08|256.6|254.2|256.36|253.96|0
1650371610000|2022-04-19 12:33:30|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1650371620000|2022-04-19 12:33:40|256.24|253.84|256.48|254.08|256.48|254.08|256.24|253.84|0
1650371630000|2022-04-19 12:33:50|256.36|253.96|256.6|254.2|256.6|254.2|256.36|253.96|0
1650371650000|2022-04-19 12:34:10|256.66|254.26|256.72|254.32|256.72|254.32|256.6|254.2|0
1650371660000|2022-04-19 12:34:20|256.6|254.2|256.6|254.2|256.72|254.32|256.6|254.2|0
1650371670000|2022-04-19 12:34:30|256.48|254.08|256.6|254.2|256.6|254.2|256.48|254.08|0
1650371680000|2022-04-19 12:34:40|256.72|254.32|256.84|254.44|256.84|254.44|256.72|254.32|0
1650371690000|2022-04-19 12:34:50|256.72|254.32|256.72|254.32|256.72|254.32|256.72|254.32|0
1650371700000|2022-04-19 12:35:00|256.84|254.44|256.72|254.32|256.84|254.44|256.72|254.32|0
1650371710000|2022-04-19 12:35:10|256.66|254.26|256.96|254.56|256.96|254.56|256.66|254.26|0
1650371720000|2022-04-19 12:35:20|256.9|254.5|256.78|254.38|256.9|254.5|256.72|254.32|0
1650371730000|2022-04-19 12:35:30|256.96|254.56|257.08|254.68|257.08|254.68|256.96|254.56|0
1650371740000|2022-04-19 12:35:40|256.96|254.56|256.96|254.56|257.08|254.68|256.96|254.56|0
1650371750000|2022-04-19 12:35:50|257.08|254.68|257.08|254.68|257.08|254.68|257.08|254.68|0
1650371760000|2022-04-19 12:36:00|257.02|254.62|256.96|254.56|257.02|254.62|256.96|254.56|0
1650371770000|2022-04-19 12:36:10|256.84|254.44|256.35|253.95|256.84|254.44|256.35|253.95|0
1650371780000|2022-04-19 12:36:20|256.23|253.83|256.11|253.71|256.23|253.83|255.99|253.59|0
1650371790000|2022-04-19 12:36:30|255.99|253.59|255.99|253.59|255.99|253.59|255.99|253.59|0
1650371800000|2022-04-19 12:36:40|255.87|253.47|255.75|253.35|255.99|253.59|255.51|253.11|0
1650371810000|2022-04-19 12:36:50|255.63|253.23|255.51|253.11|255.63|253.23|255.51|253.11|0
1650371820000|2022-04-19 12:37:00|255.27|252.87|255.15|252.75|255.27|252.87|255.03|252.63|0
1650371830000|2022-04-19 12:37:10|255.03|252.63|255.03|252.63|255.03|252.63|255.03|252.63|0
1650371840000|2022-04-19 12:37:20|255.08|252.68|254.78|252.38|255.08|252.68|254.78|252.38|0
1650371850000|2022-04-19 12:37:30|254.54|252.14|254.66|252.26|254.66|252.26|254.54|252.14|0
1650371860000|2022-04-19 12:37:40|254.78|252.38|254.66|252.26|254.78|252.38|254.54|252.14|0
1650371880000|2022-04-19 12:38:00|254.54|252.14|254.78|252.38|254.78|252.38|254.54|252.14|0
1650371890000|2022-04-19 12:38:10|254.66|252.26|254.9|252.5|254.9|252.5|254.66|252.26|0
1650371900000|2022-04-19 12:38:20|254.78|252.38|254.9|252.5|254.9|252.5|254.78|252.38|0
1650371910000|2022-04-19 12:38:30|255.03|252.63|255.03|252.63|255.03|252.63|255.03|252.63|0
1650371920000|2022-04-19 12:38:40|254.9|252.5|255.03|252.63|255.03|252.63|254.9|252.5|0
1650371930000|2022-04-19 12:38:50|255.15|252.75|255.03|252.63|255.15|252.75|255.03|252.63|0
1650371940000|2022-04-19 12:39:00|255.15|252.75|255.03|252.63|255.15|252.75|255.03|252.63|0
1650371950000|2022-04-19 12:39:10|255.15|252.75|255.15|252.75|255.15|252.75|255.15|252.75|0
1650371960000|2022-04-19 12:39:20|255.27|252.87|255.27|252.87|255.39|252.99|255.27|252.87|0
1650371970000|2022-04-19 12:39:30|255.2|252.8|255.27|252.87|255.27|252.87|255.2|252.8|0
1650371980000|2022-04-19 12:39:40|255.39|252.99|255.27|252.87|255.39|252.99|255.27|252.87|0
1650372000000|2022-04-19 12:40:00|255.15|252.75|254.78|252.38|255.15|252.75|254.78|252.38|0
1650372010000|2022-04-19 12:40:10|254.66|252.26|254.54|252.14|254.66|252.26|254.54|252.14|0
1650372020000|2022-04-19 12:40:20|254.66|252.26|254.66|252.26|254.66|252.26|254.54|252.14|0
1650372030000|2022-04-19 12:40:30|254.78|252.38|254.66|252.26|254.78|252.38|254.66|252.26|0
1650372040000|2022-04-19 12:40:40|254.72|252.32|254.78|252.38|254.78|252.38|254.66|252.26|0
1650372050000|2022-04-19 12:40:50|254.9|252.5|254.9|252.5|254.9|252.5|254.9|252.5|0
1650372060000|2022-04-19 12:41:00|254.78|252.38|254.66|252.26|254.78|252.38|254.66|252.26|0
1650372070000|2022-04-19 12:41:10|254.78|252.38|254.66|252.26|254.78|252.38|254.66|252.26|0
1650372080000|2022-04-19 12:41:20|254.72|252.32|254.9|252.5|254.9|252.5|254.72|252.32|0
1650372090000|2022-04-19 12:41:30|255.02|252.62|255.39|252.99|255.39|252.99|255.02|252.62|0
1650372100000|2022-04-19 12:41:40|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1650372110000|2022-04-19 12:41:50|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1650372120000|2022-04-19 12:42:00|255.75|253.35|255.75|253.35|255.75|253.35|255.75|253.35|0
1650372130000|2022-04-19 12:42:10|255.63|253.23|255.39|252.99|255.63|253.23|255.39|252.99|0
1650372140000|2022-04-19 12:42:20|255.27|252.87|255.26|252.86|255.27|252.87|255.26|252.86|0
1650372150000|2022-04-19 12:42:30|255.39|252.99|255.39|252.99|255.51|253.11|255.39|252.99|0
1650372160000|2022-04-19 12:42:40|255.44|253.04|255.26|252.86|255.44|253.04|255.26|252.86|0
1650372170000|2022-04-19 12:42:50|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1650372180000|2022-04-19 12:43:00|255.26|252.86|254.9|252.5|255.39|252.99|254.9|252.5|0
1650372190000|2022-04-19 12:43:10|254.78|252.38|254.78|252.38|254.9|252.5|254.66|252.26|0
1650372200000|2022-04-19 12:43:20|255.02|252.62|255.02|252.62|255.02|252.62|255.02|252.62|0
1650372210000|2022-04-19 12:43:30|255.08|252.68|255.02|252.62|255.14|252.74|255.02|252.62|0
1650372220000|2022-04-19 12:43:40|255.08|252.68|255.02|252.62|255.08|252.68|254.9|252.5|0
1650372230000|2022-04-19 12:43:50|254.9|252.5|255.08|252.68|255.14|252.74|254.9|252.5|0
1650372240000|2022-04-19 12:44:00|255.26|252.86|255.26|252.86|255.26|252.86|255.26|252.86|0
1650372250000|2022-04-19 12:44:10|255.32|252.92|255.14|252.74|255.38|252.98|255.14|252.74|0
1650372260000|2022-04-19 12:44:20|255.02|252.62|255.14|252.74|255.14|252.74|255.02|252.62|0
1650372270000|2022-04-19 12:44:30|255.02|252.62|255.02|252.62|255.02|252.62|254.9|252.5|0
1650372280000|2022-04-19 12:44:40|254.96|252.56|254.9|252.5|254.96|252.56|254.78|252.38|0
1650372290000|2022-04-19 12:44:50|254.78|252.38|254.78|252.38|254.78|252.38|254.78|252.38|0
1650372300000|2022-04-19 12:45:00|254.54|252.14|254.9|252.5|254.9|252.5|254.54|252.14|0
1650372310000|2022-04-19 12:45:10|254.78|252.38|254.78|252.38|254.9|252.5|254.78|252.38|0
1650372320000|2022-04-19 12:45:20|254.54|252.14|254.66|252.26|254.78|252.38|254.54|252.14|0
1650372330000|2022-04-19 12:45:30|254.54|252.14|254.18|251.78|254.54|252.14|254.18|251.78|0
1650372340000|2022-04-19 12:45:40|254.3|251.9|254.3|251.9|254.42|252.02|254.3|251.9|0
1650372350000|2022-04-19 12:45:50|254.18|251.78|253.58|251.18|254.18|251.78|253.58|251.18|0
1650372360000|2022-04-19 12:46:00|253.7|251.3|253.7|251.3|253.82|251.42|253.7|251.3|0
1650372370000|2022-04-19 12:46:10|253.58|251.18|253.94|251.54|253.94|251.54|253.58|251.18|0
1650372380000|2022-04-19 12:46:20|253.82|251.42|253.7|251.3|253.82|251.42|253.7|251.3|0
1650372390000|2022-04-19 12:46:30|253.58|251.18|253.94|251.54|253.94|251.54|253.58|251.18|0
1650372400000|2022-04-19 12:46:40|253.82|251.42|253.94|251.54|254.06|251.66|253.82|251.42|0
1650372410000|2022-04-19 12:46:50|254.06|251.66|253.88|251.48|254.06|251.66|253.88|251.48|0
1650372420000|2022-04-19 12:47:00|253.76|251.36|254.06|251.66|254.06|251.66|253.76|251.36|0
1650372430000|2022-04-19 12:47:10|253.94|251.54|253.7|251.3|253.94|251.54|253.58|251.18|0
1650372440000|2022-04-19 12:47:20|253.82|251.42|253.94|251.54|253.94|251.54|253.82|251.42|0
1650372450000|2022-04-19 12:47:30|253.7|251.3|253.58|251.18|253.7|251.3|253.58|251.18|0
1650372460000|2022-04-19 12:47:40|253.7|251.3|253.58|251.18|253.7|251.3|253.58|251.18|0
1650372470000|2022-04-19 12:47:50|253.7|251.3|253.7|251.3|253.82|251.42|253.7|251.3|0
1650372480000|2022-04-19 12:48:00|253.82|251.42|253.58|251.18|253.82|251.42|253.58|251.18|0
1650372490000|2022-04-19 12:48:10|253.34|250.94|253.34|250.94|253.34|250.94|253.34|250.94|0
1650372500000|2022-04-19 12:48:20|253.22|250.82|253.22|250.82|253.34|250.94|253.22|250.82|0
1650372510000|2022-04-19 12:48:30|253.34|250.94|253.22|250.82|253.34|250.94|253.22|250.82|0
1650372520000|2022-04-19 12:48:40|253.34|250.94|253.22|250.82|253.46|251.06|253.22|250.82|0
1650372530000|2022-04-19 12:48:50|253.34|250.94|253.1|250.7|253.34|250.94|253.1|250.7|0
1650372540000|2022-04-19 12:49:00|253.22|250.82|253.46|251.06|253.46|251.06|253.22|250.82|0
1650372550000|2022-04-19 12:49:10|253.34|250.94|253.39|250.99|253.46|251.06|253.34|250.94|0
1650372560000|2022-04-19 12:49:20|253.46|251.06|253.58|251.18|253.58|251.18|253.46|251.06|0
1650372570000|2022-04-19 12:49:30|253.46|251.06|253.46|251.06|253.46|251.06|253.46|251.06|0
1650372580000|2022-04-19 12:49:40|253.22|250.82|253.22|250.82|253.22|250.82|253.22|250.82|0
1650372590000|2022-04-19 12:49:50|253.1|250.7|253.1|250.7|253.1|250.7|253.1|250.7|0
1650372600000|2022-04-19 12:50:00|253.22|250.82|253.1|250.7|253.22|250.82|253.1|250.7|0
1650372610000|2022-04-19 12:50:10|253.22|250.82|253.22|250.82|253.22|250.82|253.1|250.7|0
1650372620000|2022-04-19 12:50:20|253.1|250.7|253.22|250.82|253.22|250.82|253.1|250.7|0
1650372630000|2022-04-19 12:50:30|253.34|250.94|253.46|251.06|253.58|251.18|253.34|250.94|0
1650372640000|2022-04-19 12:50:40|253.58|251.18|253.58|251.18|253.58|251.18|253.58|251.18|0
1650372650000|2022-04-19 12:50:50|253.7|251.3|253.7|251.3|253.7|251.3|253.58|251.18|0
1650372660000|2022-04-19 12:51:00|253.58|251.18|253.58|251.18|253.7|251.3|253.58|251.18|0
1650372670000|2022-04-19 12:51:10|253.34|250.94|253.46|251.06|253.46|251.06|253.34|250.94|0
1650372680000|2022-04-19 12:51:20|253.39|250.99|253.09|250.69|253.39|250.99|253.09|250.69|0
1650372690000|2022-04-19 12:51:30|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1650372710000|2022-04-19 12:51:50|253.27|250.87|253.58|251.18|253.58|251.18|253.27|250.87|0
1650372720000|2022-04-19 12:52:00|253.7|251.3|253.7|251.3|253.7|251.3|253.58|251.18|0
1650372730000|2022-04-19 12:52:10|253.57|251.17|253.7|251.3|253.7|251.3|253.57|251.17|0
1650372740000|2022-04-19 12:52:20|253.57|251.17|253.33|250.93|253.57|251.17|253.33|250.93|0
1650372750000|2022-04-19 12:52:30|253.21|250.81|253.09|250.69|253.21|250.81|253.09|250.69|0
1650372760000|2022-04-19 12:52:40|253.33|250.93|253.33|250.93|253.33|250.93|253.27|250.87|0
1650372770000|2022-04-19 12:52:50|253.21|250.81|253.21|250.81|253.33|250.93|253.21|250.81|0
1650372780000|2022-04-19 12:53:00|253.33|250.93|253.45|251.05|253.45|251.05|253.33|250.93|0
1650372790000|2022-04-19 12:53:10|253.57|251.17|253.45|251.05|253.57|251.17|253.45|251.05|0
1650372810000|2022-04-19 12:53:30|253.57|251.17|253.69|251.29|253.69|251.29|253.57|251.17|0
1650372820000|2022-04-19 12:53:40|253.57|251.17|253.33|250.93|253.57|251.17|253.33|250.93|0
1650372830000|2022-04-19 12:53:50|253.45|251.05|253.45|251.05|253.45|251.05|253.45|251.05|0
1650372840000|2022-04-19 12:54:00|253.33|250.93|253.39|250.99|253.39|250.99|253.33|250.93|0
1650372850000|2022-04-19 12:54:10|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1650372860000|2022-04-19 12:54:20|253.45|251.05|253.45|251.05|253.45|251.05|253.33|250.93|0
1650372870000|2022-04-19 12:54:30|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1650372880000|2022-04-19 12:54:40|253.57|251.17|253.45|251.05|253.57|251.17|253.45|251.05|0
1650372900000|2022-04-19 12:55:00|253.33|250.93|253.57|251.17|253.57|251.17|253.33|250.93|0
1650372910000|2022-04-19 12:55:10|253.45|251.05|253.33|250.93|253.45|251.05|253.33|250.93|0
1650372930000|2022-04-19 12:55:30|253.21|250.81|253.21|250.81|253.21|250.81|253.09|250.69|0
1650372940000|2022-04-19 12:55:40|253.09|250.69|253.21|250.81|253.21|250.81|253.09|250.69|0
1650372950000|2022-04-19 12:55:50|253.33|250.93|253.57|251.17|253.57|251.17|253.33|250.93|0
1650372960000|2022-04-19 12:56:00|253.45|251.05|253.45|251.05|253.45|251.05|253.45|251.05|0
1650372970000|2022-04-19 12:56:10|253.33|250.93|253.09|250.69|253.33|250.93|253.09|250.69|0
1650372980000|2022-04-19 12:56:20|253.21|250.81|253.09|250.69|253.21|250.81|253.09|250.69|0
1650372990000|2022-04-19 12:56:30|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1650373000000|2022-04-19 12:56:40|253.09|250.69|253.33|250.93|253.33|250.93|253.09|250.69|0
1650373010000|2022-04-19 12:56:50|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1650373020000|2022-04-19 12:57:00|253.09|250.69|253.09|250.69|253.21|250.81|253.09|250.69|0
1650373030000|2022-04-19 12:57:10|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1650373040000|2022-04-19 12:57:20|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1650373050000|2022-04-19 12:57:30|253.21|250.81|253.21|250.81|253.33|250.93|253.21|250.81|0
1650373060000|2022-04-19 12:57:40|253.09|250.69|253.09|250.69|253.09|250.69|253.09|250.69|0
1650373070000|2022-04-19 12:57:50|253.21|250.81|253.21|250.81|253.21|250.81|253.09|250.69|0
1650373080000|2022-04-19 12:58:00|253.09|250.69|253.09|250.69|253.09|250.69|253.09|250.69|0
1650373090000|2022-04-19 12:58:10|253.21|250.81|253.51|251.11|253.51|251.11|253.21|250.81|0
1650373100000|2022-04-19 12:58:20|253.57|251.17|253.57|251.17|253.57|251.17|253.45|251.05|0
1650373120000|2022-04-19 12:58:40|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1650373130000|2022-04-19 12:58:50|253.21|250.81|253.33|250.93|253.33|250.93|253.21|250.81|0
1650373140000|2022-04-19 12:59:00|253.45|251.05|253.45|251.05|253.45|251.05|253.45|251.05|0
1650373150000|2022-04-19 12:59:10|253.57|251.17|253.45|251.05|253.57|251.17|253.45|251.05|0
1650373170000|2022-04-19 12:59:30|253.57|251.17|253.57|251.17|253.57|251.17|253.57|251.17|0
1650373180000|2022-04-19 12:59:40|253.69|251.29|253.69|251.29|253.69|251.29|253.69|251.29|0
1650373190000|2022-04-19 12:59:50|253.81|251.41|253.81|251.41|253.81|251.41|253.69|251.29|0
1650373200000|2022-04-19 13:00:00|253.69|251.29|253.81|251.41|253.81|251.41|253.69|251.29|0
1650373220000|2022-04-19 13:00:20|253.93|251.53|253.93|251.53|254.05|251.65|253.93|251.53|0
1650373230000|2022-04-19 13:00:30|253.81|251.41|253.93|251.53|253.93|251.53|253.81|251.41|0
1650373240000|2022-04-19 13:00:40|254.05|251.65|254.05|251.65|254.05|251.65|254.05|251.65|0
1650373250000|2022-04-19 13:00:50|254.17|251.77|254.41|252.01|254.41|252.01|254.17|251.77|0
1650373260000|2022-04-19 13:01:00|254.53|252.13|254.65|252.25|254.65|252.25|254.53|252.13|0
1650373270000|2022-04-19 13:01:10|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1650373280000|2022-04-19 13:01:20|254.41|252.01|254.53|252.13|254.53|252.13|254.41|252.01|0
1650373290000|2022-04-19 13:01:30|254.41|252.01|254.41|252.01|254.41|252.01|254.41|252.01|0
1650373300000|2022-04-19 13:01:40|254.47|252.07|254.41|252.01|254.47|252.07|254.41|252.01|0
1650373310000|2022-04-19 13:01:50|254.17|251.77|254.29|251.89|254.29|251.89|254.17|251.77|0
1650373320000|2022-04-19 13:02:00|254.17|251.77|253.93|251.53|254.17|251.77|253.93|251.53|0
1650373330000|2022-04-19 13:02:10|254.05|251.65|253.69|251.29|254.05|251.65|253.69|251.29|0
1650373350000|2022-04-19 13:02:30|253.81|251.41|253.81|251.41|253.81|251.41|253.81|251.41|0
1650373360000|2022-04-19 13:02:40|253.93|251.53|253.93|251.53|254.05|251.65|253.93|251.53|0
1650373370000|2022-04-19 13:02:50|254.05|251.65|254.05|251.65|254.05|251.65|254.05|251.65|0
1650373380000|2022-04-19 13:03:00|254.29|251.89|254.17|251.77|254.29|251.89|254.17|251.77|0
1650373390000|2022-04-19 13:03:10|254.29|251.89|254.29|251.89|254.29|251.89|254.17|251.77|0
1650373400000|2022-04-19 13:03:20|254.65|252.25|254.77|252.37|254.77|252.37|254.65|252.25|0
1650373410000|2022-04-19 13:03:30|254.65|252.25|254.41|252.01|254.65|252.25|254.41|252.01|0
1650373420000|2022-04-19 13:03:40|254.35|251.95|254.29|251.89|254.41|252.01|254.29|251.89|0
1650373430000|2022-04-19 13:03:50|254.41|252.01|254.53|252.13|254.53|252.13|254.41|252.01|0
1650373440000|2022-04-19 13:04:00|254.29|251.89|254.17|251.77|254.29|251.89|254.11|251.71|0
1650373450000|2022-04-19 13:04:10|254.05|251.65|253.93|251.53|254.05|251.65|253.93|251.53|0
1650373460000|2022-04-19 13:04:20|254.05|251.65|253.93|251.53|254.05|251.65|253.93|251.53|0
1650373470000|2022-04-19 13:04:30|253.69|251.29|253.57|251.17|253.69|251.29|253.57|251.17|0
1650373480000|2022-04-19 13:04:40|253.45|251.05|253.45|251.05|253.57|251.17|253.45|251.05|0
1650373490000|2022-04-19 13:04:50|253.21|250.81|253.45|251.05|253.45|251.05|253.21|250.81|0
1650373500000|2022-04-19 13:05:00|253.33|250.93|252.61|250.21|253.33|250.93|252.61|250.21|0
1650373510000|2022-04-19 13:05:10|252.49|250.09|252.73|250.33|252.73|250.33|252.49|250.09|0
1650373520000|2022-04-19 13:05:20|252.85|250.45|252.37|249.97|252.85|250.45|252.37|249.97|0
1650373540000|2022-04-19 13:05:40|252.25|249.85|251.77|249.37|252.25|249.85|251.77|249.37|0
1650373550000|2022-04-19 13:05:50|251.59|249.19|251.65|249.25|251.65|249.25|251.59|249.19|0
1650373560000|2022-04-19 13:06:00|251.53|249.13|251.53|249.13|251.53|249.13|251.41|249.01|0
1650373570000|2022-04-19 13:06:10|251.65|249.25|251.53|249.13|251.65|249.25|251.53|249.13|0
1650373580000|2022-04-19 13:06:20|251.41|249.01|251.05|248.65|251.41|249.01|251.05|248.65|0
1650373590000|2022-04-19 13:06:30|251.17|248.77|251.41|249.01|251.41|249.01|251.17|248.77|0
1650373600000|2022-04-19 13:06:40|251.53|249.13|250.93|248.53|251.53|249.13|250.93|248.53|0
1650373610000|2022-04-19 13:06:50|250.69|248.29|250.93|248.53|250.93|248.53|250.57|248.17|0
1650373620000|2022-04-19 13:07:00|250.81|248.41|250.46|248.06|250.81|248.41|250.22|247.82|0
1650373630000|2022-04-19 13:07:10|250.34|247.94|250.1|247.7|250.34|247.94|250.1|247.7|0
1650373640000|2022-04-19 13:07:20|249.98|247.58|250.22|247.82|250.22|247.82|249.98|247.58|0
1650373650000|2022-04-19 13:07:30|249.86|247.46|249.86|247.46|249.98|247.58|249.86|247.46|0
1650373660000|2022-04-19 13:07:40|249.92|247.52|250.34|247.94|250.45|248.05|249.92|247.52|0
1650373670000|2022-04-19 13:07:50|250.57|248.17|250.45|248.05|250.57|248.17|250.45|248.05|0
1650373680000|2022-04-19 13:08:00|250.57|248.17|250.45|248.05|250.57|248.17|250.45|248.05|0
1650373690000|2022-04-19 13:08:10|250.57|248.17|250.93|248.53|250.93|248.53|250.57|248.17|0
1650373700000|2022-04-19 13:08:20|250.81|248.41|250.81|248.41|250.93|248.53|250.81|248.41|0
1650373710000|2022-04-19 13:08:30|250.69|248.29|250.57|248.17|250.69|248.29|250.57|248.17|0
1650373720000|2022-04-19 13:08:40|250.81|248.41|250.81|248.41|250.81|248.41|250.75|248.35|0
1650373730000|2022-04-19 13:08:50|250.93|248.53|250.93|248.53|250.93|248.53|250.93|248.53|0
1650373740000|2022-04-19 13:09:00|251.05|248.65|251.05|248.65|251.05|248.65|250.93|248.53|0
1650373750000|2022-04-19 13:09:10|251.17|248.77|251.05|248.65|251.17|248.77|251.05|248.65|0
1650373760000|2022-04-19 13:09:20|251.17|248.77|251.29|248.89|251.29|248.89|251.17|248.77|0
1650373770000|2022-04-19 13:09:30|251.41|249.01|251.53|249.13|251.53|249.13|251.41|249.01|0
1650373780000|2022-04-19 13:09:40|251.65|249.25|251.65|249.25|251.65|249.25|251.65|249.25|0
1650373790000|2022-04-19 13:09:50|251.89|249.49|252.01|249.61|252.01|249.61|251.89|249.49|0
1650373800000|2022-04-19 13:10:00|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1650373810000|2022-04-19 13:10:10|251.65|249.25|251.65|249.25|251.65|249.25|251.65|249.25|0
1650373820000|2022-04-19 13:10:20|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1650373840000|2022-04-19 13:10:40|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1650373850000|2022-04-19 13:10:50|252.37|249.97|252.25|249.85|252.37|249.97|252.25|249.85|0
1650373860000|2022-04-19 13:11:00|252.37|249.97|252.49|250.09|252.49|250.09|252.25|249.85|0
1650373870000|2022-04-19 13:11:10|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1650373880000|2022-04-19 13:11:20|252.49|250.09|252.61|250.21|252.61|250.21|252.49|250.09|0
1650373890000|2022-04-19 13:11:30|252.49|250.09|252.37|249.97|252.49|250.09|252.37|249.97|0
1650373900000|2022-04-19 13:11:40|252.49|250.09|252.73|250.33|252.73|250.33|252.49|250.09|0
1650373910000|2022-04-19 13:11:50|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1650373920000|2022-04-19 13:12:00|252.49|250.09|252.25|249.85|252.49|250.09|252.25|249.85|0
1650373930000|2022-04-19 13:12:10|252.13|249.73|252.13|249.73|252.25|249.85|252.13|249.73|0
1650373940000|2022-04-19 13:12:20|252.01|249.61|251.89|249.49|252.01|249.61|251.89|249.49|0
1650373950000|2022-04-19 13:12:30|252.01|249.61|252.01|249.61|252.01|249.61|251.89|249.49|0
1650373960000|2022-04-19 13:12:40|251.89|249.49|251.77|249.37|251.89|249.49|251.77|249.37|0
1650373970000|2022-04-19 13:12:50|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1650373980000|2022-04-19 13:13:00|252.01|249.61|252.01|249.61|252.01|249.61|252.01|249.61|0
1650373990000|2022-04-19 13:13:10|252.13|249.73|251.41|249.01|252.13|249.73|251.41|249.01|0
1650374000000|2022-04-19 13:13:20|251.53|249.13|251.77|249.37|251.77|249.37|251.53|249.13|0
1650374010000|2022-04-19 13:13:30|251.89|249.49|251.77|249.37|251.89|249.49|251.77|249.37|0
1650374020000|2022-04-19 13:13:40|251.89|249.49|251.94|249.54|252.01|249.61|251.89|249.49|0
1650374030000|2022-04-19 13:13:50|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1650374040000|2022-04-19 13:14:00|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1650374050000|2022-04-19 13:14:10|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1650374060000|2022-04-19 13:14:20|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1650374070000|2022-04-19 13:14:30|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1650374080000|2022-04-19 13:14:40|252.37|249.97|252.25|249.85|252.37|249.97|252.25|249.85|0
1650374090000|2022-04-19 13:14:50|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1650374100000|2022-04-19 13:15:00|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1650374110000|2022-04-19 13:15:10|252.48|250.08|252.36|249.96|252.48|250.08|252.36|249.96|0
1650374120000|2022-04-19 13:15:20|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1650374130000|2022-04-19 13:15:30|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1650374140000|2022-04-19 13:15:40|252.6|250.2|252.6|250.2|252.6|250.2|252.6|250.2|0
1650374150000|2022-04-19 13:15:50|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1650374160000|2022-04-19 13:16:00|252.72|250.32|252.84|250.44|252.84|250.44|252.6|250.2|0
1650374170000|2022-04-19 13:16:10|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1650374180000|2022-04-19 13:16:20|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1650374190000|2022-04-19 13:16:30|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1650374200000|2022-04-19 13:16:40|252.66|250.26|252.72|250.32|252.72|250.32|252.66|250.26|0
1650374220000|2022-04-19 13:17:00|252.84|250.44|252.72|250.32|252.84|250.44|252.6|250.2|0
1650374230000|2022-04-19 13:17:10|253.08|250.68|252.96|250.56|253.08|250.68|252.96|250.56|0
1650374240000|2022-04-19 13:17:20|253.08|250.68|252.96|250.56|253.08|250.68|252.96|250.56|0
1650374250000|2022-04-19 13:17:30|252.84|250.44|252.84|250.44|252.84|250.44|252.72|250.32|0
1650374260000|2022-04-19 13:17:40|252.96|250.56|252.96|250.56|252.96|250.56|252.96|250.56|0
1650374270000|2022-04-19 13:17:50|252.84|250.44|252.84|250.44|252.9|250.5|252.84|250.44|0
1650374280000|2022-04-19 13:18:00|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1650374300000|2022-04-19 13:18:20|252.6|250.2|252.48|250.08|252.6|250.2|252.48|250.08|0
1650374310000|2022-04-19 13:18:30|252.6|250.2|252.48|250.08|252.6|250.2|252.48|250.08|0
1650374330000|2022-04-19 13:18:50|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1650374340000|2022-04-19 13:19:00|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1650374350000|2022-04-19 13:19:10|252.6|250.2|252.72|250.32|252.72|250.32|252.6|250.2|0
1650374360000|2022-04-19 13:19:20|252.84|250.44|252.84|250.44|252.84|250.44|252.84|250.44|0
1650374380000|2022-04-19 13:19:40|252.72|250.32|252.6|250.2|252.72|250.32|252.6|250.2|0
1650374390000|2022-04-19 13:19:50|252.48|250.08|252.24|249.84|252.48|250.08|252.24|249.84|0
1650374400000|2022-04-19 13:20:00|252.12|249.72|252.12|249.72|252.12|249.72|252.12|249.72|0
1650374410000|2022-04-19 13:20:10|252|249.6|251.64|249.24|252|249.6|251.64|249.24|0
1650374420000|2022-04-19 13:20:20|251.76|249.36|251.76|249.36|251.88|249.48|251.76|249.36|0
1650374430000|2022-04-19 13:20:30|252|249.6|252|249.6|252|249.6|251.88|249.48|0
1650374440000|2022-04-19 13:20:40|252.12|249.72|252.48|250.08|252.48|250.08|252.12|249.72|0
1650374450000|2022-04-19 13:20:50|252.6|250.2|252.48|250.08|252.6|250.2|252.48|250.08|0
1650374460000|2022-04-19 13:21:00|252.6|250.2|252.6|250.2|252.6|250.2|252.6|250.2|0
1650374470000|2022-04-19 13:21:10|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1650374480000|2022-04-19 13:21:20|252.6|250.2|252.78|250.38|252.78|250.38|252.6|250.2|0
1650374490000|2022-04-19 13:21:30|252.72|250.32|252.6|250.2|252.72|250.32|252.6|250.2|0
1650374500000|2022-04-19 13:21:40|252.54|250.14|252.6|250.2|252.66|250.26|252.54|250.14|0
1650374510000|2022-04-19 13:21:50|252.54|250.14|252.48|250.08|252.54|250.14|252.48|250.08|0
1650374520000|2022-04-19 13:22:00|252.36|249.96|252.6|250.2|252.6|250.2|252.36|249.96|0
1650374530000|2022-04-19 13:22:10|252.72|250.32|252.84|250.44|252.84|250.44|252.72|250.32|0
1650374540000|2022-04-19 13:22:20|252.72|250.32|252.84|250.44|252.84|250.44|252.72|250.32|0
1650374550000|2022-04-19 13:22:30|252.78|250.38|252.6|250.2|252.78|250.38|252.6|250.2|0
1650374560000|2022-04-19 13:22:40|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1650374570000|2022-04-19 13:22:50|252.48|250.08|252.72|250.32|252.72|250.32|252.48|250.08|0
1650374580000|2022-04-19 13:23:00|252.84|250.44|252.72|250.32|252.84|250.44|252.72|250.32|0
1650374590000|2022-04-19 13:23:10|252.84|250.44|253.32|250.92|253.32|250.92|252.84|250.44|0
1650374600000|2022-04-19 13:23:20|253.2|250.8|253.32|250.92|253.32|250.92|253.2|250.8|0
1650374610000|2022-04-19 13:23:30|253.44|251.04|253.44|251.04|253.44|251.04|253.44|251.04|0
1650374620000|2022-04-19 13:23:40|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1650374630000|2022-04-19 13:23:50|253.62|251.22|253.62|251.22|253.62|251.22|253.62|251.22|0
1650374640000|2022-04-19 13:24:00|253.56|251.16|253.92|251.52|253.92|251.52|253.56|251.16|0
1650374650000|2022-04-19 13:24:10|253.8|251.4|253.8|251.4|253.92|251.52|253.8|251.4|0
1650374660000|2022-04-19 13:24:20|253.92|251.52|253.56|251.16|253.92|251.52|253.56|251.16|0
1650374670000|2022-04-19 13:24:30|253.68|251.28|253.92|251.52|253.92|251.52|253.68|251.28|0
1650374680000|2022-04-19 13:24:40|254.04|251.64|254.04|251.64|254.04|251.64|253.92|251.52|0
1650374690000|2022-04-19 13:24:50|254.16|251.76|254.16|251.76|254.16|251.76|254.16|251.76|0
1650374700000|2022-04-19 13:25:00|254.28|251.88|254.16|251.76|254.4|252|254.16|251.76|0
1650374710000|2022-04-19 13:25:10|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1650374720000|2022-04-19 13:25:20|253.8|251.4|254.04|251.64|254.04|251.64|253.8|251.4|0
1650374730000|2022-04-19 13:25:30|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1650374740000|2022-04-19 13:25:40|253.68|251.28|253.68|251.28|253.68|251.28|253.56|251.16|0
1650374750000|2022-04-19 13:25:50|253.56|251.16|253.2|250.8|253.56|251.16|253.2|250.8|0
1650374760000|2022-04-19 13:26:00|253.32|250.92|253.44|251.04|253.44|251.04|253.32|250.92|0
1650374770000|2022-04-19 13:26:10|253.56|251.16|253.5|251.1|253.56|251.16|253.44|251.04|0
1650374780000|2022-04-19 13:26:20|253.56|251.16|253.68|251.28|253.68|251.28|253.56|251.16|0
1650374790000|2022-04-19 13:26:30|253.44|251.04|253.26|250.86|253.44|251.04|253.2|250.8|0
1650374800000|2022-04-19 13:26:40|253.2|250.8|253.08|250.68|253.2|250.8|252.96|250.56|0
1650374810000|2022-04-19 13:26:50|253.02|250.62|253.08|250.68|253.08|250.68|252.96|250.56|0
1650374820000|2022-04-19 13:27:00|252.96|250.56|252.6|250.2|253.08|250.68|252.6|250.2|0
1650374830000|2022-04-19 13:27:10|252.48|250.08|253.08|250.68|253.08|250.68|252.48|250.08|0
1650374840000|2022-04-19 13:27:20|252.84|250.44|252.72|250.32|252.84|250.44|252.72|250.32|0
1650374850000|2022-04-19 13:27:30|252.84|250.44|252.78|250.38|252.84|250.44|252.78|250.38|0
1650374860000|2022-04-19 13:27:40|252.72|250.32|252.6|250.2|252.72|250.32|252.6|250.2|0
1650374870000|2022-04-19 13:27:50|252.36|249.96|252.12|249.72|252.36|249.96|252.12|249.72|0
1650374880000|2022-04-19 13:28:00|252.24|249.84|252.18|249.78|252.24|249.84|252.06|249.66|0
1650374890000|2022-04-19 13:28:10|252.12|249.72|252.36|249.96|252.36|249.96|252.12|249.72|0
1650374900000|2022-04-19 13:28:20|252.48|250.08|252.6|250.2|252.6|250.2|252.36|249.96|0
1650374910000|2022-04-19 13:28:30|252.48|250.08|252.72|250.32|252.72|250.32|252.48|250.08|0
1650374920000|2022-04-19 13:28:40|252.6|250.2|252.78|250.38|252.78|250.38|252.6|250.2|0
1650374930000|2022-04-19 13:28:50|252.6|250.2|252.72|250.32|252.84|250.44|252.6|250.2|0
1650374940000|2022-04-19 13:29:00|252.84|250.44|252.96|250.56|252.96|250.56|252.84|250.44|0
1650374950000|2022-04-19 13:29:10|253.2|250.8|253.2|250.8|253.32|250.92|253.2|250.8|0
1650374960000|2022-04-19 13:29:20|253.38|250.98|253.44|251.04|253.44|251.04|253.38|250.98|0
1650374970000|2022-04-19 13:29:30|253.56|251.16|254.04|251.64|254.04|251.64|253.56|251.16|0
1650374980000|2022-04-19 13:29:40|254.16|251.76|254.28|251.88|254.28|251.88|254.04|251.64|0
1650374990000|2022-04-19 13:29:50|254.52|252.12|254.34|251.94|254.52|252.12|254.28|251.88|0
1650375000000|2022-04-19 13:30:00|254.4|252|255.73|253.33|255.73|253.33|254.4|252|0
1650375010000|2022-04-19 13:30:10|256.09|253.69|256.09|253.69|256.45|254.05|256.09|253.69|0
1650375020000|2022-04-19 13:30:20|255.85|253.45|256.09|253.69|256.45|254.05|255.85|253.45|0
1650375030000|2022-04-19 13:30:30|255.61|253.21|255.73|253.33|256.21|253.81|255.61|253.21|0
1650375040000|2022-04-19 13:30:40|255.61|253.21|255.49|253.09|255.73|253.33|255.49|253.09|0
1650375050000|2022-04-19 13:30:50|255.61|253.21|256.45|254.05|256.45|254.05|255.61|253.21|0
1650375060000|2022-04-19 13:31:00|256.57|254.17|257.54|255.14|257.54|255.14|256.57|254.17|0
1650375070000|2022-04-19 13:31:10|257.91|255.51|256.82|254.42|257.91|255.51|256.82|254.42|0
1650375080000|2022-04-19 13:31:20|257.06|254.66|255.24|252.84|257.06|254.66|255.24|252.84|0
1650375090000|2022-04-19 13:31:30|255.85|253.45|255.12|252.72|255.85|253.45|255.12|252.72|0
1650375100000|2022-04-19 13:31:40|255|252.6|255.12|252.72|255.73|253.33|255|252.6|0
1650375110000|2022-04-19 13:31:50|255.24|252.84|254.52|252.12|255.24|252.84|254.52|252.12|0
1650375120000|2022-04-19 13:32:00|255|252.6|254.82|252.42|255|252.6|254.76|252.36|0
1650375130000|2022-04-19 13:32:10|254.76|252.36|253.68|251.28|254.76|252.36|253.68|251.28|0
1650375140000|2022-04-19 13:32:20|254.16|251.76|253.86|251.46|254.4|252|253.86|251.46|0
1650375150000|2022-04-19 13:32:30|253.92|251.52|254.04|251.64|254.04|251.64|253.92|251.52|0
1650375160000|2022-04-19 13:32:40|254.4|252|254.52|252.12|254.52|252.12|254.4|252|0
1650375170000|2022-04-19 13:32:50|254.4|252|255.24|252.84|255.24|252.84|254.4|252|0
1650375180000|2022-04-19 13:33:00|255.48|253.08|255.85|253.45|255.85|253.45|255.24|252.84|0
1650375190000|2022-04-19 13:33:10|255.97|253.57|256.21|253.81|256.45|254.05|255.97|253.57|0
1650375200000|2022-04-19 13:33:20|256.09|253.69|256.21|253.81|256.21|253.81|255.97|253.57|0
1650375210000|2022-04-19 13:33:30|255.97|253.57|256.57|254.17|256.57|254.17|255.97|253.57|0
1650375220000|2022-04-19 13:33:40|256.69|254.29|257.06|254.66|257.48|255.08|256.69|254.29|0
1650375230000|2022-04-19 13:33:50|257.3|254.9|257.3|254.9|257.42|255.02|257.3|254.9|0
1650375240000|2022-04-19 13:34:00|257.06|254.66|257.66|255.26|257.66|255.26|257.06|254.66|0
1650375250000|2022-04-19 13:34:10|258.15|255.75|258.39|255.99|258.51|256.11|257.91|255.51|0
1650375260000|2022-04-19 13:34:20|258.76|256.36|258.88|256.48|258.88|256.48|258.69|256.29|0
1650375270000|2022-04-19 13:34:30|259|256.6|259|256.6|259.12|256.72|258.88|256.48|0
1650375280000|2022-04-19 13:34:40|259.12|256.72|258.27|255.87|259.12|256.72|258.27|255.87|0
1650375290000|2022-04-19 13:34:50|258.15|255.75|258.27|255.87|258.27|255.87|258.15|255.75|0
1650375300000|2022-04-19 13:35:00|258.39|255.99|258.76|256.36|258.76|256.36|258.39|255.99|0
1650375310000|2022-04-19 13:35:10|258.39|255.99|257.96|255.56|258.39|255.99|257.78|255.38|0
1650375320000|2022-04-19 13:35:20|257.9|255.5|256.81|254.41|257.9|255.5|256.57|254.17|0
1650375330000|2022-04-19 13:35:30|256.87|254.47|257.06|254.66|257.06|254.66|256.63|254.23|0
1650375340000|2022-04-19 13:35:40|257.18|254.78|257.66|255.26|257.66|255.26|257.06|254.66|0
1650375350000|2022-04-19 13:35:50|257.9|255.5|257.78|255.38|258.03|255.63|257.78|255.38|0
1650375360000|2022-04-19 13:36:00|257.9|255.5|258.03|255.63|258.03|255.63|257.9|255.5|0
1650375370000|2022-04-19 13:36:10|257.9|255.5|258.27|255.87|258.27|255.87|257.9|255.5|0
1650375380000|2022-04-19 13:36:20|258.03|255.63|258.39|255.99|258.39|255.99|257.9|255.5|0
1650375390000|2022-04-19 13:36:30|258.03|255.63|258.39|255.99|258.39|255.99|257.9|255.5|0
1650375400000|2022-04-19 13:36:40|258.27|255.87|258.81|256.41|258.81|256.41|258.27|255.87|0
1650375410000|2022-04-19 13:36:50|259|256.6|258.75|256.35|259|256.6|258.63|256.23|0
1650375420000|2022-04-19 13:37:00|258.51|256.11|259|256.6|259|256.6|258.39|255.99|0
1650375430000|2022-04-19 13:37:10|259.24|256.84|258.63|256.23|259.24|256.84|258.57|256.17|0
1650375440000|2022-04-19 13:37:20|258.39|255.99|257.18|254.78|258.39|255.99|257.18|254.78|0
1650375450000|2022-04-19 13:37:30|257.42|255.02|258.03|255.63|258.03|255.63|257.42|255.02|0
1650375460000|2022-04-19 13:37:40|258.39|255.99|258.51|256.11|258.63|256.23|258.39|255.99|0
1650375470000|2022-04-19 13:37:50|258.63|256.23|258.88|256.48|258.88|256.48|258.63|256.23|0
1650375480000|2022-04-19 13:38:00|258.75|256.35|258.51|256.11|258.75|256.35|258.27|255.87|0
1650375490000|2022-04-19 13:38:10|258.75|256.35|258.51|256.11|258.75|256.35|258.51|256.11|0
1650375500000|2022-04-19 13:38:20|258.27|255.87|258.2|255.8|258.27|255.87|258.15|255.75|0
1650375510000|2022-04-19 13:38:30|257.9|255.5|257.48|255.08|257.9|255.5|257.48|255.08|0
1650375520000|2022-04-19 13:38:40|257.54|255.14|258.02|255.62|258.02|255.62|257.54|255.14|0
1650375530000|2022-04-19 13:38:50|257.84|255.44|257.54|255.14|257.9|255.5|257.54|255.14|0
1650375540000|2022-04-19 13:39:00|257.42|255.02|257.18|254.78|257.42|255.02|257.18|254.78|0
1650375550000|2022-04-19 13:39:10|256.81|254.41|257.05|254.65|257.05|254.65|256.81|254.41|0
1650375560000|2022-04-19 13:39:20|257.3|254.9|256.33|253.93|257.3|254.9|256.33|253.93|0
1650375570000|2022-04-19 13:39:30|256.21|253.81|255.6|253.2|256.21|253.81|255.6|253.2|0
1650375580000|2022-04-19 13:39:40|255.48|253.08|255.97|253.57|255.97|253.57|255.36|252.96|0
1650375590000|2022-04-19 13:39:50|255.6|253.2|255.36|252.96|255.6|253.2|255.24|252.84|0
1650375600000|2022-04-19 13:40:00|254.76|252.36|254.52|252.12|254.76|252.36|254.4|252|0
1650375610000|2022-04-19 13:40:10|254.45|252.05|254.64|252.24|254.64|252.24|254.45|252.05|0
1650375620000|2022-04-19 13:40:20|254.76|252.36|255.96|253.56|255.96|253.56|254.76|252.36|0
1650375630000|2022-04-19 13:40:30|255.84|253.44|255.96|253.56|255.96|253.56|255.48|253.08|0
1650375640000|2022-04-19 13:40:40|255.72|253.32|256.02|253.62|256.21|253.81|255.72|253.32|0
1650375650000|2022-04-19 13:40:50|256.09|253.69|256.69|254.29|256.69|254.29|256.09|253.69|0
1650375660000|2022-04-19 13:41:00|256.57|254.17|256.81|254.41|256.93|254.53|256.57|254.17|0
1650375670000|2022-04-19 13:41:10|257.05|254.65|256.99|254.59|257.05|254.65|256.81|254.41|0
1650375680000|2022-04-19 13:41:20|257.05|254.65|256.57|254.17|257.05|254.65|256.57|254.17|0
1650375690000|2022-04-19 13:41:30|256.69|254.29|256.45|254.05|256.69|254.29|256.33|253.93|0
1650375700000|2022-04-19 13:41:40|256.69|254.29|256.45|254.05|256.69|254.29|256.45|254.05|0
1650375710000|2022-04-19 13:41:50|256.63|254.23|256.93|254.53|257.05|254.65|256.63|254.23|0
1650375720000|2022-04-19 13:42:00|257.17|254.77|256.81|254.41|257.17|254.77|256.38|253.98|0
1650375730000|2022-04-19 13:42:10|257.05|254.65|257.84|255.44|257.84|255.44|256.93|254.53|0
1650375740000|2022-04-19 13:42:20|257.66|255.26|258.08|255.68|258.14|255.74|257.66|255.26|0
1650375750000|2022-04-19 13:42:30|257.78|255.38|257.78|255.38|257.78|255.38|257.3|254.9|0
1650375760000|2022-04-19 13:42:40|257.66|255.26|258.27|255.87|258.27|255.87|257.54|255.14|0
1650375770000|2022-04-19 13:42:50|257.9|255.5|258.87|256.47|258.87|256.47|257.9|255.5|0
1650375780000|2022-04-19 13:43:00|259.73|257.33|260.21|257.81|260.21|257.81|259.73|257.33|0
1650375840000|2022-04-19 13:44:00|261.44|259.04|261.93|259.53|262.17|259.77|261.44|259.04|0
1650375850000|2022-04-19 13:44:10|262.05|259.65|262.42|260.02|262.42|260.02|262.05|259.65|0
1650375860000|2022-04-19 13:44:20|262.96|260.56|263.03|260.63|263.03|260.63|262.96|260.56|0
1650375870000|2022-04-19 13:44:30|263.27|260.87|263.4|261|263.64|261.24|263.27|260.87|0
1650375880000|2022-04-19 13:44:40|263.27|260.87|262.66|260.26|263.27|260.87|262.66|260.26|0
1650375890000|2022-04-19 13:44:50|262.29|259.89|262.17|259.77|262.42|260.02|262.17|259.77|0
1650375900000|2022-04-19 13:45:00|262.91|260.51|262.29|259.89|262.91|260.51|262.29|259.89|0
1650375910000|2022-04-19 13:45:10|262.41|260.01|262.54|260.14|262.78|260.38|262.41|260.01|0
1650375920000|2022-04-19 13:45:20|262.78|260.38|262.17|259.77|262.78|260.38|262.17|259.77|0
1650375930000|2022-04-19 13:45:30|261.68|259.28|261.31|258.91|262.05|259.65|261.31|258.91|0
1650375940000|2022-04-19 13:45:40|261.19|258.79|261.19|258.79|261.31|258.91|261.19|258.79|0
1650375950000|2022-04-19 13:45:50|261.07|258.67|261.19|258.79|261.31|258.91|261.07|258.67|0
1650375960000|2022-04-19 13:46:00|261.31|258.91|260.82|258.42|261.31|258.91|260.82|258.42|0
1650375970000|2022-04-19 13:46:10|261.31|258.91|261.68|259.28|261.68|259.28|261.31|258.91|0
1650375980000|2022-04-19 13:46:20|261.8|259.4|262.78|260.38|262.78|260.38|261.8|259.4|0
1650375990000|2022-04-19 13:46:30|262.91|260.51|262.66|260.26|262.91|260.51|262.41|260.01|0
1650376000000|2022-04-19 13:46:40|262.78|260.38|262.17|259.77|262.78|260.38|262.17|259.77|0
1650376010000|2022-04-19 13:46:50|262.41|260.01|262.05|259.65|262.41|260.01|262.05|259.65|0
1650376020000|2022-04-19 13:47:00|262.17|259.77|262.41|260.01|262.41|260.01|262.05|259.65|0
1650376030000|2022-04-19 13:47:10|262.54|260.14|263.03|260.63|263.03|260.63|262.54|260.14|0
1650376040000|2022-04-19 13:47:20|262.66|260.26|263.4|261|263.4|261|262.54|260.14|0
1650376050000|2022-04-19 13:47:30|263.27|260.87|264.75|262.35|264.75|262.35|263.27|260.87|0
1650376060000|2022-04-19 13:47:40|264.63|262.23|264.5|262.1|264.63|262.23|264.38|261.98|0
1650376070000|2022-04-19 13:47:50|264.26|261.86|264.63|262.23|264.75|262.35|264.26|261.86|0
1650376080000|2022-04-19 13:48:00|265|262.6|264.75|262.35|265|262.6|264.44|262.04|0
1650376090000|2022-04-19 13:48:10|264.63|262.23|264.26|261.86|264.63|262.23|264.26|261.86|0
1650376100000|2022-04-19 13:48:20|264.38|261.98|263.4|261|264.38|261.98|263.4|261|0
1650376110000|2022-04-19 13:48:30|263.27|260.87|262.9|260.5|263.27|260.87|262.9|260.5|0
1650376120000|2022-04-19 13:48:40|263.03|260.63|262.9|260.5|263.03|260.63|262.78|260.38|0
1650376130000|2022-04-19 13:48:50|262.78|260.38|262.41|260.01|262.78|260.38|262.41|260.01|0
1650376140000|2022-04-19 13:49:00|262.66|260.26|262.72|260.32|262.72|260.32|262.17|259.77|0
1650376150000|2022-04-19 13:49:10|262.9|260.5|263.4|261|263.76|261.36|262.9|260.5|0
1650376160000|2022-04-19 13:49:20|263.64|261.24|262.9|260.5|263.64|261.24|262.9|260.5|0
1650376170000|2022-04-19 13:49:30|263.03|260.63|261.68|259.28|264.42|262.02|261.68|259.28|0
1650376180000|2022-04-19 13:49:40|262.3|259.9|262.79|260.39|262.79|260.39|262.3|259.9|0
1650376190000|2022-04-19 13:49:50|262.66|260.26|262.3|259.9|262.79|260.39|262.3|259.9|0
1650376200000|2022-04-19 13:50:00|262.91|260.51|262.05|259.65|262.91|260.51|262.05|259.65|0
1650376210000|2022-04-19 13:50:10|261.93|259.53|261.93|259.53|262.05|259.65|261.86|259.46|0
1650376220000|2022-04-19 13:50:20|262.42|260.02|262.66|260.26|262.79|260.39|262.42|260.02|0
1650376230000|2022-04-19 13:50:30|262.79|260.39|262.66|260.26|262.79|260.39|262.66|260.26|0
1650376240000|2022-04-19 13:50:40|262.3|259.9|261.56|259.16|262.3|259.9|261.56|259.16|0
1650376250000|2022-04-19 13:50:50|261.68|259.28|261.56|259.16|261.68|259.28|261.56|259.16|0
1650376320000|2022-04-19 13:52:00|263.15|260.75|263.89|261.49|263.89|261.49|262.91|260.51|0
1650376330000|2022-04-19 13:52:10|266.36|263.96|266.49|264.09|266.74|264.34|266.36|263.96|0
1650376340000|2022-04-19 13:52:20|266.36|263.96|267.23|264.83|267.23|264.83|266.24|263.84|0
1650376350000|2022-04-19 13:52:30|267.36|264.96|266.61|264.21|267.36|264.96|266.61|264.21|0
1650376360000|2022-04-19 13:52:40|266.49|264.09|267.11|264.71|267.11|264.71|266.49|264.09|0
1650376370000|2022-04-19 13:52:50|267.48|265.08|266.24|263.84|267.48|265.08|266.24|263.84|0
1650376380000|2022-04-19 13:53:00|266.12|263.72|267.36|264.96|267.36|264.96|266.12|263.72|0
1650376390000|2022-04-19 13:53:10|267.11|264.71|267.11|264.71|267.23|264.83|267.11|264.71|0
1650376400000|2022-04-19 13:53:20|267.73|265.33|266.98|264.58|267.73|265.33|266.98|264.58|0
1650376410000|2022-04-19 13:53:30|267.6|265.2|268.1|265.7|268.1|265.7|267.6|265.2|0
1650376420000|2022-04-19 13:53:40|267.73|265.33|267.98|265.58|267.98|265.58|267.73|265.33|0
1650376430000|2022-04-19 13:53:50|268.35|265.95|268.1|265.7|268.35|265.95|268.1|265.7|0
1650376440000|2022-04-19 13:54:00|267.98|265.58|267.73|265.33|268.1|265.7|267.73|265.33|0
1650376450000|2022-04-19 13:54:10|267.6|265.2|267.48|265.08|267.6|265.2|267.36|264.96|0
1650376460000|2022-04-19 13:54:20|267.36|264.96|267.98|265.58|267.98|265.58|267.36|264.96|0
1650376470000|2022-04-19 13:54:30|267.48|265.08|267.73|265.33|267.73|265.33|267.48|265.08|0
1650376480000|2022-04-19 13:54:40|267.6|265.2|267.36|264.96|267.6|265.2|267.36|264.96|0
1650376490000|2022-04-19 13:54:50|267.6|265.2|267.98|265.58|267.98|265.58|267.6|265.2|0
1650376500000|2022-04-19 13:55:00|267.48|265.08|267.98|265.58|267.98|265.58|267.48|265.08|0
1650376510000|2022-04-19 13:55:10|268.1|265.7|267.6|265.2|268.1|265.7|267.6|265.2|0
1650376520000|2022-04-19 13:55:20|267.73|265.33|268.1|265.7|268.1|265.7|267.73|265.33|0
1650376530000|2022-04-19 13:55:30|268.35|265.95|268.6|266.2|268.6|266.2|268.22|265.82|0
1650376540000|2022-04-19 13:55:40|268.72|266.32|268.6|266.2|268.72|266.32|268.22|265.82|0
1650376550000|2022-04-19 13:55:50|268.85|266.45|269.1|266.7|269.1|266.7|268.85|266.45|0
1650376560000|2022-04-19 13:56:00|268.6|266.2|268.47|266.07|268.72|266.32|268.47|266.07|0
1650376570000|2022-04-19 13:56:10|268.85|266.45|268.47|266.07|268.85|266.45|268.47|266.07|0
1650376580000|2022-04-19 13:56:20|268.6|266.2|268.22|265.82|268.6|266.2|268.22|265.82|0
1650376590000|2022-04-19 13:56:30|268.47|266.07|268.6|266.2|268.6|266.2|268.35|265.95|0
1650376600000|2022-04-19 13:56:40|268.47|266.07|268.41|266.01|268.47|266.07|268.22|265.82|0
1650376610000|2022-04-19 13:56:50|268.47|266.07|268.22|265.82|268.47|266.07|268.1|265.7|0
1650376620000|2022-04-19 13:57:00|268.35|265.95|268.35|265.95|268.35|265.95|268.1|265.7|0
1650376630000|2022-04-19 13:57:10|268.1|265.7|268.6|266.2|268.6|266.2|268.1|265.7|0
1650376640000|2022-04-19 13:57:20|268.72|266.32|268.35|265.95|268.72|266.32|268.35|265.95|0
1650376650000|2022-04-19 13:57:30|268.47|266.07|268.22|265.82|268.47|266.07|268.22|265.82|0
1650376660000|2022-04-19 13:57:40|267.85|265.45|268.1|265.7|268.1|265.7|267.85|265.45|0
1650376670000|2022-04-19 13:57:50|268.35|265.95|268.72|266.32|268.72|266.32|268.35|265.95|0
1650376680000|2022-04-19 13:58:00|268.47|266.07|268.97|266.57|268.97|266.57|268.47|266.07|0
1650376690000|2022-04-19 13:58:10|268.85|266.45|269.34|266.94|269.34|266.94|268.85|266.45|0
1650376700000|2022-04-19 13:58:20|269.22|266.82|269.34|266.94|269.34|266.94|268.97|266.57|0
1650376710000|2022-04-19 13:58:30|269.59|267.19|269.84|267.44|269.84|267.44|269.47|267.07|0
1650376720000|2022-04-19 13:58:40|269.72|267.32|269.47|267.07|269.72|267.32|269.34|266.94|0
1650376730000|2022-04-19 13:58:50|269.34|266.94|269.22|266.82|269.47|267.07|269.22|266.82|0
1650376740000|2022-04-19 13:59:00|269.47|267.07|269.97|267.57|269.97|267.57|269.47|267.07|0
1650376750000|2022-04-19 13:59:10|269.84|267.44|269.47|267.07|269.84|267.44|269.34|266.94|0
1650376760000|2022-04-19 13:59:20|269.59|267.19|269.72|267.32|269.72|267.32|269.59|267.19|0
1650376770000|2022-04-19 13:59:30|270.47|268.07|271.09|268.69|271.09|268.69|270.47|268.07|0
1650376780000|2022-04-19 13:59:40|270.97|268.57|271.09|268.69|271.09|268.69|270.72|268.32|0
1650376790000|2022-04-19 13:59:50|270.97|268.57|271.09|268.69|271.09|268.69|270.97|268.57|0
1650376800000|2022-04-19 14:00:00|271.34|268.94|270.84|268.44|271.47|269.07|270.84|268.44|0
1650376810000|2022-04-19 14:00:10|271.09|268.69|270.97|268.57|271.09|268.69|270.72|268.32|0
1650376820000|2022-04-19 14:00:20|270.84|268.44|270.59|268.19|271.09|268.69|270.59|268.19|0
1650376830000|2022-04-19 14:00:30|270.34|267.94|269.97|267.57|270.34|267.94|269.84|267.44|0
1650376840000|2022-04-19 14:00:40|270.09|267.69|270.22|267.82|270.22|267.82|270.09|267.69|0
1650376850000|2022-04-19 14:00:50|270.47|268.07|270.34|267.94|270.59|268.19|270.34|267.94|0
1650376860000|2022-04-19 14:01:00|270.72|268.32|270.84|268.44|271.09|268.69|270.72|268.32|0
1650376870000|2022-04-19 14:01:10|270.59|268.19|270.78|268.38|270.84|268.44|270.59|268.19|0
1650376880000|2022-04-19 14:01:20|270.97|268.57|270.97|268.57|270.97|268.57|270.72|268.32|0
1650376890000|2022-04-19 14:01:30|270.84|268.44|270.72|268.32|270.84|268.44|270.59|268.19|0
1650376900000|2022-04-19 14:01:40|271.09|268.69|270.72|268.32|271.09|268.69|270.72|268.32|0
1650376910000|2022-04-19 14:01:50|270.47|268.07|270.34|267.94|270.47|268.07|270.22|267.82|0
1650376920000|2022-04-19 14:02:00|270.59|268.19|270.72|268.32|270.84|268.44|270.59|268.19|0
1650376930000|2022-04-19 14:02:10|270.97|268.57|271.22|268.82|271.22|268.82|270.97|268.57|0
1650376940000|2022-04-19 14:02:20|271.09|268.69|271.59|269.19|271.59|269.19|271.09|268.69|0
1650376950000|2022-04-19 14:02:30|271.72|269.32|272.22|269.82|272.22|269.82|271.72|269.32|0
1650376960000|2022-04-19 14:02:40|271.97|269.57|271.97|269.57|272.22|269.82|271.97|269.57|0
1650376970000|2022-04-19 14:02:50|271.72|269.32|271.72|269.32|271.84|269.44|271.72|269.32|0
1650376980000|2022-04-19 14:03:00|271.84|269.44|271.97|269.57|272.47|270.07|271.84|269.44|0
1650376990000|2022-04-19 14:03:10|272.09|269.69|272.22|269.82|272.34|269.94|272.09|269.69|0
1650377000000|2022-04-19 14:03:20|272.09|269.69|271.59|269.19|272.09|269.69|271.59|269.19|0
1650377010000|2022-04-19 14:03:30|271.84|269.44|271.59|269.19|271.84|269.44|271.59|269.19|0
1650377020000|2022-04-19 14:03:40|271.72|269.32|271.34|268.94|271.72|269.32|271.34|268.94|0
1650377030000|2022-04-19 14:03:50|271.09|268.69|271.22|268.82|271.22|268.82|271.09|268.69|0
1650377040000|2022-04-19 14:04:00|271.47|269.07|271.47|269.07|271.72|269.32|271.47|269.07|0
1650377050000|2022-04-19 14:04:10|271.72|269.32|271.72|269.32|271.72|269.32|271.59|269.19|0
1650377060000|2022-04-19 14:04:20|271.59|269.19|271.34|268.94|271.59|269.19|271.34|268.94|0
1650377070000|2022-04-19 14:04:30|271.09|268.69|271.34|268.94|271.34|268.94|271.09|268.69|0
1650377080000|2022-04-19 14:04:40|271.47|269.07|271.84|269.44|271.84|269.44|271.47|269.07|0
1650377090000|2022-04-19 14:04:50|271.59|269.19|271.72|269.32|271.72|269.32|271.59|269.19|0
1650377100000|2022-04-19 14:05:00|271.59|269.19|272.09|269.69|272.09|269.69|271.59|269.19|0
1650377110000|2022-04-19 14:05:10|271.84|269.44|271.59|269.19|271.97|269.57|271.59|269.19|0
1650377120000|2022-04-19 14:05:20|271.72|269.32|271.72|269.32|271.84|269.44|271.72|269.32|0
1650377130000|2022-04-19 14:05:30|271.97|269.57|272.09|269.69|272.22|269.82|271.97|269.57|0
1650377140000|2022-04-19 14:05:40|271.97|269.57|271.34|268.94|272.09|269.69|271.34|268.94|0
1650377150000|2022-04-19 14:05:50|271.21|268.81|271.72|269.32|271.72|269.32|271.21|268.81|0
1650377160000|2022-04-19 14:06:00|271.84|269.44|272.97|270.57|272.97|270.57|271.84|269.44|0
1650377170000|2022-04-19 14:06:10|272.84|270.44|272.34|269.94|272.84|270.44|272.34|269.94|0
1650377180000|2022-04-19 14:06:20|272.47|270.07|272.97|270.57|273.1|270.7|272.47|270.07|0
1650377190000|2022-04-19 14:06:30|272.84|270.44|272.22|269.82|272.84|270.44|272.22|269.82|0
1650377200000|2022-04-19 14:06:40|272.09|269.69|272.47|270.07|272.47|270.07|272.09|269.69|0
1650377210000|2022-04-19 14:06:50|272.22|269.82|272.34|269.94|272.34|269.94|272.22|269.82|0
1650377220000|2022-04-19 14:07:00|272.22|269.82|272.59|270.19|272.59|270.19|272.09|269.69|0
1650377230000|2022-04-19 14:07:10|273.1|270.7|272.72|270.32|273.1|270.7|272.72|270.32|0
1650377240000|2022-04-19 14:07:20|272.84|270.44|272.59|270.19|272.84|270.44|272.59|270.19|0
1650377250000|2022-04-19 14:07:30|272.97|270.57|273.1|270.7|273.22|270.82|272.97|270.57|0
1650377260000|2022-04-19 14:07:40|272.97|270.57|272.59|270.19|272.97|270.57|272.59|270.19|0
1650377270000|2022-04-19 14:07:50|272.53|270.13|272.72|270.32|272.72|270.32|272.53|270.13|0
1650377280000|2022-04-19 14:08:00|272.84|270.44|272.59|270.19|272.84|270.44|272.59|270.19|0
1650377290000|2022-04-19 14:08:10|272.84|270.44|272.22|269.82|272.84|270.44|272.22|269.82|0
1650377300000|2022-04-19 14:08:20|272.34|269.94|272.72|270.32|272.72|270.32|272.34|269.94|0
1650377310000|2022-04-19 14:08:30|272.97|270.57|272.95|270.55|275.7|273.3|272.65|270.25|0
1650377320000|2022-04-19 14:08:40|273.2|270.8|272.95|270.55|273.2|270.8|272.95|270.55|0
1650377330000|2022-04-19 14:08:50|273.07|270.67|273.2|270.8|273.33|270.93|273.07|270.67|0
1650377340000|2022-04-19 14:09:00|273.58|271.18|273.26|270.86|273.58|271.18|272.82|270.42|0
1650377350000|2022-04-19 14:09:10|273.2|270.8|273.07|270.67|273.2|270.8|273.07|270.67|0
1650377360000|2022-04-19 14:09:20|272.95|270.55|272.7|270.3|272.95|270.55|272.7|270.3|0
1650377370000|2022-04-19 14:09:30|272.82|270.42|272.7|270.3|272.95|270.55|272.7|270.3|0
1650377380000|2022-04-19 14:09:40|272.82|270.42|273.2|270.8|273.2|270.8|272.82|270.42|0
1650377390000|2022-04-19 14:09:50|273.45|271.05|273.7|271.3|273.7|271.3|273.45|271.05|0
1650377400000|2022-04-19 14:10:00|273.95|271.55|273.7|271.3|273.95|271.55|273.7|271.3|0
1650377410000|2022-04-19 14:10:10|273.83|271.43|274.33|271.93|274.33|271.93|273.83|271.43|0
1650377420000|2022-04-19 14:10:20|274.58|272.18|274.46|272.06|274.71|272.31|274.46|272.06|0
1650377430000|2022-04-19 14:10:30|274.58|272.18|275.09|272.69|275.09|272.69|274.58|272.18|0
1650377440000|2022-04-19 14:10:40|274.71|272.31|274.64|272.24|274.96|272.56|274.58|272.18|0
1650377450000|2022-04-19 14:10:50|274.83|272.43|274.71|272.31|274.96|272.56|274.71|272.31|0
1650377460000|2022-04-19 14:11:00|274.83|272.43|275.47|273.07|275.47|273.07|274.83|272.43|0
1650377470000|2022-04-19 14:11:10|275.72|273.32|275.84|273.44|275.84|273.44|275.59|273.19|0
1650377480000|2022-04-19 14:11:20|276.22|273.82|276.1|273.7|276.22|273.82|276.1|273.7|0
1650377490000|2022-04-19 14:11:30|275.97|273.57|276.1|273.7|276.1|273.7|275.97|273.57|0
1650377500000|2022-04-19 14:11:40|276.22|273.82|276.86|274.46|276.86|274.46|276.22|273.82|0
1650377510000|2022-04-19 14:11:50|277.11|274.71|277.11|274.71|277.11|274.71|276.98|274.58|0
1650377520000|2022-04-19 14:12:00|277.24|274.84|277.24|274.84|277.36|274.96|277.11|274.71|0
1650377530000|2022-04-19 14:12:10|277.11|274.71|276.73|274.33|277.11|274.71|276.73|274.33|0
1650377540000|2022-04-19 14:12:20|276.48|274.08|276.03|273.63|276.48|274.08|276.03|273.63|0
1650377550000|2022-04-19 14:12:30|275.84|273.44|275.59|273.19|275.84|273.44|275.59|273.19|0
1650377560000|2022-04-19 14:12:40|275.84|273.44|275.84|273.44|275.97|273.57|275.84|273.44|0
1650377570000|2022-04-19 14:12:50|275.97|273.57|276.22|273.82|276.22|273.82|275.97|273.57|0
1650377580000|2022-04-19 14:13:00|275.84|273.44|275.97|273.57|276.1|273.7|275.84|273.44|0
1650377590000|2022-04-19 14:13:10|275.84|273.44|276.1|273.7|276.1|273.7|275.84|273.44|0
1650377600000|2022-04-19 14:13:20|275.84|273.44|275.72|273.32|275.97|273.57|275.59|273.19|0
1650377610000|2022-04-19 14:13:30|275.59|273.19|275.84|273.44|275.84|273.44|275.59|273.19|0
1650377620000|2022-04-19 14:13:40|276.03|273.63|275.97|273.57|276.03|273.63|275.84|273.44|0
1650377630000|2022-04-19 14:13:50|275.84|273.44|275.97|273.57|275.97|273.57|275.84|273.44|0
1650377640000|2022-04-19 14:14:00|276.75|274.35|276.62|274.22|276.75|274.35|276.62|274.22|0
1650377650000|2022-04-19 14:14:10|276.5|274.1|276.37|273.97|276.75|274.35|276.37|273.97|0
1650377660000|2022-04-19 14:14:20|276.62|274.22|277.94|275.54|277.94|275.54|276.37|273.97|0
1650377670000|2022-04-19 14:14:30|277.81|275.41|278.19|275.79|278.19|275.79|277.81|275.41|0
1650377680000|2022-04-19 14:14:40|277.94|275.54|277.52|275.12|277.94|275.54|277.52|275.12|0
1650377690000|2022-04-19 14:14:50|277.4|275|277.59|275.19|277.59|275.19|277.4|275|0
1650377700000|2022-04-19 14:15:00|277.46|275.06|277.4|275|277.59|275.19|277.34|274.94|0
1650377710000|2022-04-19 14:15:10|277.21|274.81|276.83|274.43|277.21|274.81|276.71|274.31|0
1650377720000|2022-04-19 14:15:20|276.71|274.31|276.58|274.18|276.83|274.43|276.58|274.18|0
1650377730000|2022-04-19 14:15:30|276.71|274.31|276.45|274.05|276.83|274.43|276.45|274.05|0
1650377740000|2022-04-19 14:15:40|276.71|274.31|276.08|273.68|276.71|274.31|276.08|273.68|0
1650377750000|2022-04-19 14:15:50|275.57|273.17|275.45|273.05|275.7|273.3|275.45|273.05|0
1650377760000|2022-04-19 14:16:00|275.57|273.17|275.57|273.17|275.57|273.17|275.45|273.05|0
1650377770000|2022-04-19 14:16:10|275.32|272.92|275.07|272.67|275.57|273.17|275.07|272.67|0
1650377780000|2022-04-19 14:16:20|275.7|273.3|276.08|273.68|276.08|273.68|275.7|273.3|0
1650377790000|2022-04-19 14:16:30|276.71|274.31|276.83|274.43|277.08|274.68|276.71|274.31|0
1650377800000|2022-04-19 14:16:40|276.71|274.31|276.83|274.43|276.96|274.56|276.71|274.31|0
1650377810000|2022-04-19 14:16:50|276.96|274.56|276.96|274.56|277.21|274.81|276.96|274.56|0
1650377820000|2022-04-19 14:17:00|277.21|274.81|277.08|274.68|277.21|274.81|276.7|274.3|0
1650377830000|2022-04-19 14:17:10|277.46|275.06|277.9|275.5|277.9|275.5|277.46|275.06|0
1650377840000|2022-04-19 14:17:20|277.84|275.44|278.09|275.69|278.09|275.69|277.84|275.44|0
1650377850000|2022-04-19 14:17:30|277.84|275.44|278.09|275.69|278.22|275.82|277.84|275.44|0
1650377860000|2022-04-19 14:17:40|277.84|275.44|277.97|275.57|277.97|275.57|277.84|275.44|0
1650377870000|2022-04-19 14:17:50|278.09|275.69|277.97|275.57|278.09|275.69|277.97|275.57|0
1650377880000|2022-04-19 14:18:00|277.84|275.44|278.09|275.69|278.09|275.69|277.84|275.44|0
1650377890000|2022-04-19 14:18:10|278.35|275.95|277.97|275.57|278.35|275.95|277.97|275.57|0
1650377900000|2022-04-19 14:18:20|277.84|275.44|277.59|275.19|277.84|275.44|277.46|275.06|0
1650377910000|2022-04-19 14:18:30|277.46|275.06|277.59|275.19|277.59|275.19|277.46|275.06|0
1650377920000|2022-04-19 14:18:40|277.71|275.31|277.21|274.81|277.71|275.31|277.21|274.81|0
1650377930000|2022-04-19 14:18:50|277.33|274.93|277.08|274.68|277.33|274.93|277.08|274.68|0
1650377940000|2022-04-19 14:19:00|277.21|274.81|277.46|275.06|277.46|275.06|276.96|274.56|0
1650377950000|2022-04-19 14:19:10|277.52|275.12|277.21|274.81|277.52|275.12|277.21|274.81|0
1650377960000|2022-04-19 14:19:20|277.08|274.68|277.33|274.93|277.33|274.93|277.08|274.68|0
1650377970000|2022-04-19 14:19:30|277.21|274.81|277.21|274.81|277.33|274.93|277.08|274.68|0
1650377980000|2022-04-19 14:19:40|277.33|274.93|276.96|274.56|277.33|274.93|276.96|274.56|0
1650377990000|2022-04-19 14:19:50|276.89|274.49|276.83|274.43|276.96|274.56|276.83|274.43|0
1650378000000|2022-04-19 14:20:00|276.96|274.56|276.83|274.43|276.96|274.56|276.58|274.18|0
1650378010000|2022-04-19 14:20:10|276.7|274.3|276.2|273.8|276.7|274.3|276.2|273.8|0
1650378020000|2022-04-19 14:20:20|276.33|273.93|276.2|273.8|276.45|274.05|276.2|273.8|0
1650378030000|2022-04-19 14:20:30|276.33|273.93|276.7|274.3|276.7|274.3|276.2|273.8|0
1650378040000|2022-04-19 14:20:40|276.45|274.05|276.7|274.3|276.7|274.3|276.45|274.05|0
1650378050000|2022-04-19 14:20:50|276.58|274.18|276.58|274.18|276.58|274.18|276.45|274.05|0
1650378060000|2022-04-19 14:21:00|277.21|274.81|277.21|274.81|277.21|274.81|277.08|274.68|0
1650378070000|2022-04-19 14:21:10|277.33|274.93|277.21|274.81|277.33|274.93|277.21|274.81|0
1650378080000|2022-04-19 14:21:20|277.08|274.68|276.96|274.56|277.21|274.81|276.96|274.56|0
1650378090000|2022-04-19 14:21:30|277.08|274.68|276.96|274.56|277.33|274.93|276.96|274.56|0
1650378100000|2022-04-19 14:21:40|276.89|274.49|277.08|274.68|277.08|274.68|276.89|274.49|0
1650378110000|2022-04-19 14:21:50|276.96|274.56|276.95|274.55|276.96|274.56|276.95|274.55|0
1650378120000|2022-04-19 14:22:00|277.08|274.68|276.83|274.43|277.21|274.81|276.83|274.43|0
1650378130000|2022-04-19 14:22:10|276.95|274.55|277.21|274.81|277.21|274.81|276.95|274.55|0
1650378140000|2022-04-19 14:22:20|277.46|275.06|277.33|274.93|277.46|275.06|277.21|274.81|0
1650378150000|2022-04-19 14:22:30|277.46|275.06|277.08|274.68|277.46|275.06|277.08|274.68|0
1650378160000|2022-04-19 14:22:40|276.95|274.55|277.02|274.62|277.08|274.68|276.95|274.55|0
1650378170000|2022-04-19 14:22:50|277.08|274.68|277.33|274.93|277.46|275.06|277.08|274.68|0
1650378180000|2022-04-19 14:23:00|277.46|275.06|277.21|274.81|277.46|275.06|277.21|274.81|0
1650378190000|2022-04-19 14:23:10|277.46|275.06|277.46|275.06|277.46|275.06|277.33|274.93|0
1650378200000|2022-04-19 14:23:20|277.65|275.25|277.59|275.19|277.71|275.31|277.59|275.19|0
1650378210000|2022-04-19 14:23:30|277.71|275.31|277.96|275.56|277.96|275.56|277.71|275.31|0
1650378220000|2022-04-19 14:23:40|278.47|276.07|278.72|276.32|278.72|276.32|278.34|275.94|0
1650378230000|2022-04-19 14:23:50|278.6|276.2|278.22|275.82|278.6|276.2|277.96|275.56|0
1650378240000|2022-04-19 14:24:00|278.47|276.07|278.98|276.58|278.98|276.58|278.47|276.07|0
1650378250000|2022-04-19 14:24:10|278.72|276.32|278.98|276.58|278.98|276.58|278.72|276.32|0
1650378260000|2022-04-19 14:24:20|278.6|276.2|278.34|275.94|278.6|276.2|278.34|275.94|0
1650378270000|2022-04-19 14:24:30|278.22|275.82|278.34|275.94|278.34|275.94|278.09|275.69|0
1650378280000|2022-04-19 14:24:40|278.47|276.07|278.72|276.32|278.85|276.45|278.47|276.07|0
1650378290000|2022-04-19 14:24:50|278.98|276.58|278.72|276.32|278.98|276.58|278.72|276.32|0
1650378300000|2022-04-19 14:25:00|278.85|276.45|278.72|276.32|278.85|276.45|278.72|276.32|0
1650378310000|2022-04-19 14:25:10|278.85|276.45|278.85|276.45|278.85|276.45|278.72|276.32|0
1650378320000|2022-04-19 14:25:20|279.1|276.7|278.72|276.32|279.1|276.7|278.66|276.26|0
1650378330000|2022-04-19 14:25:30|278.6|276.2|279.48|277.08|279.48|277.08|278.6|276.2|0
1650378340000|2022-04-19 14:25:40|279.36|276.96|279.36|276.96|279.36|276.96|279.36|276.96|0
1650378350000|2022-04-19 14:25:50|279.23|276.83|279.1|276.7|279.23|276.83|278.98|276.58|0
1650378360000|2022-04-19 14:26:00|279.23|276.83|279.23|276.83|279.23|276.83|279.23|276.83|0
1650378370000|2022-04-19 14:26:10|279.16|276.76|279.1|276.7|279.23|276.83|279.1|276.7|0
1650378380000|2022-04-19 14:26:20|278.98|276.58|278.85|276.45|278.98|276.58|278.85|276.45|0
1650378390000|2022-04-19 14:26:30|278.98|276.58|279.1|276.7|279.36|276.96|278.98|276.58|0
1650378400000|2022-04-19 14:26:40|279.23|276.83|279.23|276.83|279.23|276.83|279.1|276.7|0
1650378410000|2022-04-19 14:26:50|279.1|276.7|278.98|276.58|279.1|276.7|278.98|276.58|0
1650378420000|2022-04-19 14:27:00|279.36|276.96|279.99|277.59|279.99|277.59|279.36|276.96|0
1650378430000|2022-04-19 14:27:10|279.74|277.34|280.62|278.22|280.62|278.22|279.74|277.34|0
1650378440000|2022-04-19 14:27:20|280.75|278.35|280.88|278.48|281.01|278.61|280.75|278.35|0
1650378450000|2022-04-19 14:27:30|281.07|278.67|280.88|278.48|281.07|278.67|280.88|278.48|0
1650378460000|2022-04-19 14:27:40|280.62|278.22|279.74|277.34|280.62|278.22|279.74|277.34|0
1650378470000|2022-04-19 14:27:50|279.86|277.46|279.61|277.21|279.86|277.46|279.61|277.21|0
1650378480000|2022-04-19 14:28:00|279.48|277.08|279.48|277.08|279.48|277.08|279.36|276.96|0
1650378490000|2022-04-19 14:28:10|279.23|276.83|279.23|276.83|279.23|276.83|279.23|276.83|0
1650378500000|2022-04-19 14:28:20|279.35|276.95|279.35|276.95|279.35|276.95|279.16|276.76|0
1650378510000|2022-04-19 14:28:30|279.61|277.21|277.91|275.51|279.61|277.21|277.91|275.51|0
1650378520000|2022-04-19 14:28:40|278.04|275.64|278.55|276.15|278.55|276.15|278.04|275.64|0
1650378530000|2022-04-19 14:28:50|278.42|276.02|278.42|276.02|278.67|276.27|278.42|276.02|0
1650378540000|2022-04-19 14:29:00|278.29|275.89|278.17|275.77|278.42|276.02|278.17|275.77|0
1650378550000|2022-04-19 14:29:10|278.29|275.89|278.29|275.89|278.29|275.89|278.29|275.89|0
1650378560000|2022-04-19 14:29:20|278.35|275.95|278.17|275.77|278.55|276.15|278.17|275.77|0
1650378570000|2022-04-19 14:29:30|278.42|276.02|278.29|275.89|278.42|276.02|278.29|275.89|0
1650378580000|2022-04-19 14:29:40|278.17|275.77|278.17|275.77|278.29|275.89|278.17|275.77|0
1650378590000|2022-04-19 14:29:50|278.29|275.89|278.55|276.15|278.55|276.15|278.29|275.89|0
1650378600000|2022-04-19 14:30:00|279.18|276.78|278.67|276.27|279.18|276.78|278.67|276.27|0
1650378610000|2022-04-19 14:30:10|278.8|276.4|279.31|276.91|279.31|276.91|278.8|276.4|0
1650378620000|2022-04-19 14:30:20|279.43|277.03|279.18|276.78|279.43|277.03|279.18|276.78|0
1650378630000|2022-04-19 14:30:30|279.05|276.65|279.31|276.91|279.31|276.91|278.93|276.53|0
1650378640000|2022-04-19 14:30:40|279.18|276.78|279.05|276.65|279.31|276.91|279.05|276.65|0
1650378650000|2022-04-19 14:30:50|278.93|276.53|278.93|276.53|279.18|276.78|278.93|276.53|0
1650378660000|2022-04-19 14:31:00|278.8|276.4|278.73|276.33|278.8|276.4|278.73|276.33|0
1650378670000|2022-04-19 14:31:10|279.05|276.65|279.05|276.65|279.18|276.78|279.05|276.65|0
1650378680000|2022-04-19 14:31:20|279.18|276.78|279.31|276.91|279.43|277.03|279.18|276.78|0
1650378690000|2022-04-19 14:31:30|279.18|276.78|279.31|276.91|279.43|277.03|279.18|276.78|0
1650378700000|2022-04-19 14:31:40|279.05|276.65|279.11|276.71|279.18|276.78|279.05|276.65|0
1650378710000|2022-04-19 14:31:50|279.18|276.78|278.93|276.53|279.31|276.91|278.93|276.53|0
1650378720000|2022-04-19 14:32:00|279.05|276.65|279.5|277.1|279.5|277.1|279.05|276.65|0
1650378730000|2022-04-19 14:32:10|279.69|277.29|279.56|277.16|279.69|277.29|279.43|277.03|0
1650378740000|2022-04-19 14:32:20|280.07|277.67|280.32|277.92|280.45|278.05|280.07|277.67|0
1650378750000|2022-04-19 14:32:30|280.2|277.8|279.56|277.16|280.2|277.8|279.56|277.16|0
1650378760000|2022-04-19 14:32:40|279.43|277.03|279.31|276.91|279.43|277.03|279.31|276.91|0
1650378770000|2022-04-19 14:32:50|279.43|277.03|279.94|277.54|279.94|277.54|279.43|277.03|0
1650378780000|2022-04-19 14:33:00|280.07|277.67|280.07|277.67|280.32|277.92|280.07|277.67|0
1650378790000|2022-04-19 14:33:10|279.82|277.42|279.94|277.54|279.94|277.54|279.82|277.42|0
1650378800000|2022-04-19 14:33:20|280.07|277.67|280.2|277.8|280.2|277.8|279.94|277.54|0
1650378810000|2022-04-19 14:33:30|280.07|277.67|279.81|277.41|280.07|277.67|279.69|277.29|0
1650378820000|2022-04-19 14:33:40|279.69|277.29|279.62|277.22|279.69|277.29|279.62|277.22|0
1650378830000|2022-04-19 14:33:50|279.56|277.16|279.81|277.41|279.81|277.41|279.56|277.16|0
1650378840000|2022-04-19 14:34:00|279.69|277.29|279.43|277.03|279.69|277.29|279.43|277.03|0
1650378860000|2022-04-19 14:34:20|279.31|276.91|279.43|277.03|279.56|277.16|279.31|276.91|0
1650378870000|2022-04-19 14:34:30|279.56|277.16|279.31|276.91|279.56|277.16|279.31|276.91|0
1650378880000|2022-04-19 14:34:40|279.18|276.78|279.18|276.78|279.31|276.91|279.18|276.78|0
1650378890000|2022-04-19 14:34:50|279.31|276.91|279.43|277.03|279.69|277.29|279.31|276.91|0
1650378900000|2022-04-19 14:35:00|279.49|277.09|279.69|277.29|279.69|277.29|279.31|276.91|0
1650378910000|2022-04-19 14:35:10|279.43|277.03|279.43|277.03|279.43|277.03|279.31|276.91|0
1650378920000|2022-04-19 14:35:20|279.31|276.91|279.43|277.03|279.43|277.03|279.31|276.91|0
1650378930000|2022-04-19 14:35:30|279.31|276.91|278.92|276.52|279.31|276.91|278.92|276.52|0
1650378940000|2022-04-19 14:35:40|278.8|276.4|278.8|276.4|278.92|276.52|278.8|276.4|0
1650378950000|2022-04-19 14:35:50|278.73|276.33|278.67|276.27|278.92|276.52|278.67|276.27|0
1650378960000|2022-04-19 14:36:00|278.29|275.89|278.16|275.76|278.42|276.02|278.16|275.76|0
1650378970000|2022-04-19 14:36:10|278.29|275.89|278.29|275.89|278.29|275.89|278.04|275.64|0
1650378980000|2022-04-19 14:36:20|277.91|275.51|278.04|275.64|278.16|275.76|277.91|275.51|0
1650378990000|2022-04-19 14:36:30|277.78|275.38|278.04|275.64|278.04|275.64|277.78|275.38|0
1650379000000|2022-04-19 14:36:40|277.91|275.51|278.16|275.76|278.16|275.76|277.91|275.51|0
1650379010000|2022-04-19 14:36:50|278.04|275.64|277.66|275.26|278.04|275.64|277.66|275.26|0
1650379020000|2022-04-19 14:37:00|278.42|276.02|278.16|275.76|278.42|276.02|278.16|275.76|0
1650379030000|2022-04-19 14:37:10|278.04|275.64|278.29|275.89|278.29|275.89|278.04|275.64|0
1650379040000|2022-04-19 14:37:20|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1650379050000|2022-04-19 14:37:30|278.29|275.89|278.22|275.82|278.29|275.89|278.22|275.82|0
1650379060000|2022-04-19 14:37:40|278.42|276.02|278.1|275.7|278.42|276.02|278.1|275.7|0
1650379070000|2022-04-19 14:37:50|278.16|275.76|278.29|275.89|278.29|275.89|278.16|275.76|0
1650379080000|2022-04-19 14:38:00|278.54|276.14|278.54|276.14|278.54|276.14|278.42|276.02|0
1650379090000|2022-04-19 14:38:10|279.05|276.65|279.18|276.78|279.3|276.9|278.92|276.52|0
1650379100000|2022-04-19 14:38:20|279.3|276.9|279.43|277.03|279.43|277.03|279.18|276.78|0
1650379110000|2022-04-19 14:38:30|279.3|276.9|279.05|276.65|279.3|276.9|279.05|276.65|0
1650379120000|2022-04-19 14:38:40|279.18|276.78|279.56|277.16|279.56|277.16|279.18|276.78|0
1650379130000|2022-04-19 14:38:50|279.69|277.29|279.94|277.54|279.94|277.54|279.69|277.29|0
1650379140000|2022-04-19 14:39:00|280.07|277.67|280.07|277.67|280.07|277.67|280.07|277.67|0
1650379150000|2022-04-19 14:39:10|280.19|277.79|280.32|277.92|280.32|277.92|280.19|277.79|0
1650379160000|2022-04-19 14:39:20|280.45|278.05|280.45|278.05|280.45|278.05|280.45|278.05|0
1650379170000|2022-04-19 14:39:30|280.19|277.79|280.07|277.67|280.19|277.79|280.07|277.67|0
1650379180000|2022-04-19 14:39:40|280.19|277.79|280.45|278.05|280.45|278.05|280.19|277.79|0
1650379190000|2022-04-19 14:39:50|280.19|277.79|280.32|277.92|280.45|278.05|280.19|277.79|0
1650379200000|2022-04-19 14:40:00|280.19|277.79|279.94|277.54|280.19|277.79|279.94|277.54|0
1650379210000|2022-04-19 14:40:10|279.81|277.41|280.07|277.67|280.07|277.67|279.81|277.41|0
1650379220000|2022-04-19 14:40:20|279.94|277.54|280.19|277.79|280.19|277.79|279.94|277.54|0
1650379230000|2022-04-19 14:40:30|280.07|277.67|280.19|277.79|280.19|277.79|280.07|277.67|0
1650379240000|2022-04-19 14:40:40|280.45|278.05|281.09|278.69|281.09|278.69|280.45|278.05|0
1650379250000|2022-04-19 14:40:50|281.34|278.94|281.09|278.69|281.34|278.94|280.96|278.56|0
1650379260000|2022-04-19 14:41:00|281.21|278.81|281.6|279.2|281.6|279.2|281.21|278.81|0
1650379270000|2022-04-19 14:41:10|281.47|279.07|281.6|279.2|281.6|279.2|281.47|279.07|0
1650379280000|2022-04-19 14:41:20|281.34|278.94|281.47|279.07|281.72|279.32|281.34|278.94|0
1650379290000|2022-04-19 14:41:30|281.6|279.2|281.72|279.32|281.72|279.32|281.6|279.2|0
1650379300000|2022-04-19 14:41:40|281.85|279.45|281.98|279.58|281.98|279.58|281.85|279.45|0
1650379310000|2022-04-19 14:41:50|281.72|279.32|281.98|279.58|281.98|279.58|281.6|279.2|0
1650379320000|2022-04-19 14:42:00|282.11|279.71|282.17|279.77|282.23|279.83|282.11|279.71|0
1650379330000|2022-04-19 14:42:10|282.36|279.96|282.36|279.96|282.36|279.96|282.36|279.96|0
1650379340000|2022-04-19 14:42:20|282.49|280.09|282.36|279.96|282.49|280.09|282.23|279.83|0
1650379350000|2022-04-19 14:42:30|282.49|280.09|282.36|279.96|282.49|280.09|282.23|279.83|0
1650379360000|2022-04-19 14:42:40|281.98|279.58|282.11|279.71|282.23|279.83|281.98|279.58|0
1650379370000|2022-04-19 14:42:50|281.72|279.32|281.98|279.58|282.11|279.71|281.72|279.32|0
1650379380000|2022-04-19 14:43:00|282.04|279.64|281.85|279.45|282.04|279.64|281.85|279.45|0
1650379390000|2022-04-19 14:43:10|281.72|279.32|281.85|279.45|281.85|279.45|281.72|279.32|0
1650379400000|2022-04-19 14:43:20|282.11|279.71|281.72|279.32|282.11|279.71|281.72|279.32|0
1650379410000|2022-04-19 14:43:30|282.11|279.71|282.11|279.71|282.23|279.83|282.11|279.71|0
1650379420000|2022-04-19 14:43:40|282.17|279.77|282.36|279.96|282.36|279.96|282.17|279.77|0
1650379430000|2022-04-19 14:43:50|282.49|280.09|282.49|280.09|282.62|280.22|282.36|279.96|0
1650379440000|2022-04-19 14:44:00|282.36|279.96|282.49|280.09|282.49|280.09|282.36|279.96|0
1650379450000|2022-04-19 14:44:10|282.36|279.96|282.11|279.71|282.36|279.96|282.11|279.71|0
1650379460000|2022-04-19 14:44:20|281.98|279.58|282.11|279.71|282.23|279.83|281.98|279.58|0
1650379470000|2022-04-19 14:44:30|282.23|279.83|282.23|279.83|282.36|279.96|282.23|279.83|0
1650379480000|2022-04-19 14:44:40|282.1|279.7|281.98|279.58|282.1|279.7|281.98|279.58|0
1650379490000|2022-04-19 14:44:50|281.85|279.45|281.78|279.38|281.85|279.45|281.72|279.32|0
1650379500000|2022-04-19 14:45:00|282.1|279.7|282.1|279.7|282.1|279.7|281.85|279.45|0
1650379510000|2022-04-19 14:45:10|282.23|279.83|282.36|279.96|282.49|280.09|282.23|279.83|0
1650379520000|2022-04-19 14:45:20|282.49|280.09|282.49|280.09|282.49|280.09|282.49|280.09|0
1650379530000|2022-04-19 14:45:30|282.36|279.96|282.49|280.09|282.49|280.09|282.36|279.96|0
1650379540000|2022-04-19 14:45:40|282.62|280.22|282.62|280.22|282.62|280.22|282.49|280.09|0
1650379560000|2022-04-19 14:46:00|282.49|280.09|282.62|280.22|282.62|280.22|282.36|279.96|0
1650379570000|2022-04-19 14:46:10|282.74|280.34|282.49|280.09|282.74|280.34|282.49|280.09|0
1650379580000|2022-04-19 14:46:20|282.36|279.96|282.62|280.22|282.62|280.22|282.23|279.83|0
1650379590000|2022-04-19 14:46:30|282.74|280.34|283.64|281.24|283.64|281.24|282.74|280.34|0
1650379600000|2022-04-19 14:46:40|283.77|281.37|283.64|281.24|284.02|281.62|283.64|281.24|0
1650379610000|2022-04-19 14:46:50|283.51|281.11|284.15|281.75|284.15|281.75|283.51|281.11|0
1650379620000|2022-04-19 14:47:00|284.02|281.62|284.02|281.62|284.02|281.62|283.9|281.5|0
1650379630000|2022-04-19 14:47:10|283.9|281.5|284.02|281.62|284.02|281.62|283.77|281.37|0
1650379640000|2022-04-19 14:47:20|283.9|281.5|283.64|281.24|283.9|281.5|283.64|281.24|0
1650379650000|2022-04-19 14:47:30|283.77|281.37|284.02|281.62|284.02|281.62|283.77|281.37|0
1650379660000|2022-04-19 14:47:40|284.15|281.75|284.54|282.14|284.54|282.14|284.15|281.75|0
1650379670000|2022-04-19 14:47:50|284.41|282.01|284.28|281.88|284.54|282.14|284.28|281.88|0
1650379680000|2022-04-19 14:48:00|284.15|281.75|284.15|281.75|284.15|281.75|284.02|281.62|0
1650379690000|2022-04-19 14:48:10|284.28|281.88|284.15|281.75|284.28|281.88|284.15|281.75|0
1650379700000|2022-04-19 14:48:20|284.28|281.88|284.15|281.75|284.28|281.88|284.15|281.75|0
1650379710000|2022-04-19 14:48:30|284.02|281.62|284.02|281.62|284.02|281.62|283.9|281.5|0
1650379720000|2022-04-19 14:48:40|284.15|281.75|284.02|281.62|284.15|281.75|284.02|281.62|0
1650379730000|2022-04-19 14:48:50|283.9|281.5|283.9|281.5|283.9|281.5|283.77|281.37|0
1650379740000|2022-04-19 14:49:00|283.77|281.37|284.15|281.75|284.15|281.75|283.77|281.37|0
1650379750000|2022-04-19 14:49:10|284.28|281.88|284.41|282.01|284.41|282.01|284.28|281.88|0
1650379760000|2022-04-19 14:49:20|284.79|282.39|284.54|282.14|284.79|282.39|284.54|282.14|0
1650379770000|2022-04-19 14:49:30|284.41|282.01|284.28|281.88|284.41|282.01|284.28|281.88|0
1650379780000|2022-04-19 14:49:40|284.15|281.75|283.9|281.5|284.41|282.01|283.9|281.5|0
1650379790000|2022-04-19 14:49:50|283.77|281.37|283.51|281.11|283.77|281.37|283.51|281.11|0
1650379800000|2022-04-19 14:50:00|283.38|280.98|283.64|281.24|283.77|281.37|283.38|280.98|0
1650379810000|2022-04-19 14:50:10|283.38|280.98|283.13|280.73|283.38|280.98|283.13|280.73|0
1650379820000|2022-04-19 14:50:20|283|280.6|283|280.6|283|280.6|283|280.6|0
1650379830000|2022-04-19 14:50:30|283.13|280.73|283.25|280.85|283.25|280.85|283|280.6|0
1650379840000|2022-04-19 14:50:40|282.87|280.47|283|280.6|283|280.6|282.74|280.34|0
1650379850000|2022-04-19 14:50:50|282.87|280.47|282.74|280.34|283|280.6|282.74|280.34|0
1650379860000|2022-04-19 14:51:00|283.13|280.73|283.13|280.73|283.13|280.73|283|280.6|0
1650379870000|2022-04-19 14:51:10|283|280.6|282.61|280.21|283|280.6|282.61|280.21|0
1650379880000|2022-04-19 14:51:20|283|280.6|282.87|280.47|283|280.6|282.87|280.47|0
1650379890000|2022-04-19 14:51:30|282.74|280.34|282.61|280.21|282.74|280.34|282.61|280.21|0
1650379900000|2022-04-19 14:51:40|282.36|279.96|282.36|279.96|282.36|279.96|282.36|279.96|0
1650379910000|2022-04-19 14:51:50|282.23|279.83|282.23|279.83|282.36|279.96|282.23|279.83|0
1650379920000|2022-04-19 14:52:00|282.36|279.96|282.49|280.09|282.49|280.09|282.36|279.96|0
1650379930000|2022-04-19 14:52:10|282.74|280.34|282.49|280.09|282.74|280.34|282.49|280.09|0
1650379940000|2022-04-19 14:52:20|282.36|279.96|282.1|279.7|282.49|280.09|282.1|279.7|0
1650379950000|2022-04-19 14:52:30|282.23|279.83|282.1|279.7|282.23|279.83|281.97|279.57|0
1650379960000|2022-04-19 14:52:40|281.97|279.57|282.1|279.7|282.23|279.83|281.97|279.57|0
1650379970000|2022-04-19 14:52:50|281.97|279.57|281.97|279.57|282.1|279.7|281.97|279.57|0
1650379980000|2022-04-19 14:53:00|281.85|279.45|281.85|279.45|281.85|279.45|281.85|279.45|0
1650379990000|2022-04-19 14:53:10|282.1|279.7|281.91|279.51|282.1|279.7|281.85|279.45|0
1650380000000|2022-04-19 14:53:20|281.97|279.57|281.46|279.06|281.97|279.57|281.46|279.06|0
1650380010000|2022-04-19 14:53:30|281.33|278.93|281.21|278.81|281.33|278.93|281.21|278.81|0
1650380020000|2022-04-19 14:53:40|281.33|278.93|281.46|279.06|281.46|279.06|281.21|278.81|0
1650380030000|2022-04-19 14:53:50|281.33|278.93|281.21|278.81|281.33|278.93|281.21|278.81|0
1650380040000|2022-04-19 14:54:00|281.46|279.06|281.08|278.68|281.46|279.06|281.08|278.68|0
1650380050000|2022-04-19 14:54:10|281.21|278.81|281.08|278.68|281.21|278.81|281.08|278.68|0
1650380060000|2022-04-19 14:54:20|281.21|278.81|281.33|278.93|281.33|278.93|281.21|278.81|0
1650380070000|2022-04-19 14:54:30|281.4|279|281.08|278.68|281.46|279.06|281.08|278.68|0
1650380080000|2022-04-19 14:54:40|280.95|278.55|280.95|278.55|280.95|278.55|280.95|278.55|0
1650380090000|2022-04-19 14:54:50|280.82|278.42|280.57|278.17|280.82|278.42|280.57|278.17|0
1650380100000|2022-04-19 14:55:00|280.7|278.3|280.7|278.3|280.82|278.42|280.57|278.17|0
1650380110000|2022-04-19 14:55:10|280.44|278.04|280.44|278.04|280.44|278.04|280.19|277.79|0
1650380120000|2022-04-19 14:55:20|280.63|278.23|281.08|278.68|281.08|278.68|280.63|278.23|0
1650380130000|2022-04-19 14:55:30|280.95|278.55|281.08|278.68|281.08|278.68|280.95|278.55|0
1650380140000|2022-04-19 14:55:40|280.95|278.55|281.08|278.68|281.08|278.68|280.95|278.55|0
1650380150000|2022-04-19 14:55:50|281.21|278.81|281.33|278.93|281.46|279.06|281.21|278.81|0
1650380160000|2022-04-19 14:56:00|281.46|279.06|281.21|278.81|281.46|279.06|281.21|278.81|0
1650380170000|2022-04-19 14:56:10|281.08|278.68|280.95|278.55|281.33|278.93|280.95|278.55|0
1650380180000|2022-04-19 14:56:20|280.7|278.3|280.82|278.42|280.95|278.55|280.7|278.3|0
1650380190000|2022-04-19 14:56:30|280.95|278.55|280.7|278.3|280.95|278.55|280.7|278.3|0
1650380200000|2022-04-19 14:56:40|280.95|278.55|281.08|278.68|281.08|278.68|280.95|278.55|0
1650380210000|2022-04-19 14:56:50|280.95|278.55|280.95|278.55|280.95|278.55|280.82|278.42|0
1650380220000|2022-04-19 14:57:00|281.01|278.61|281.33|278.93|281.33|278.93|280.95|278.55|0
1650380230000|2022-04-19 14:57:10|281.21|278.81|281.33|278.93|281.46|279.06|281.21|278.81|0
1650380240000|2022-04-19 14:57:20|281.84|279.44|282.1|279.7|282.1|279.7|281.84|279.44|0
1650380250000|2022-04-19 14:57:30|282.35|279.95|282.23|279.83|282.35|279.95|282.23|279.83|0
1650380260000|2022-04-19 14:57:40|282.1|279.7|281.72|279.32|282.1|279.7|281.72|279.32|0
1650380270000|2022-04-19 14:57:50|281.84|279.44|282.1|279.7|282.1|279.7|281.72|279.32|0
1650380280000|2022-04-19 14:58:00|282.29|279.89|282.61|280.21|282.61|280.21|282.29|279.89|0
1650380290000|2022-04-19 14:58:10|282.74|280.34|282.35|279.95|282.74|280.34|282.23|279.83|0
1650380300000|2022-04-19 14:58:20|282.48|280.08|281.97|279.57|282.48|280.08|281.97|279.57|0
1650380310000|2022-04-19 14:58:30|281.84|279.44|282.1|279.7|282.1|279.7|281.84|279.44|0
1650380320000|2022-04-19 14:58:40|281.97|279.57|281.97|279.57|281.97|279.57|281.97|279.57|0
1650380330000|2022-04-19 14:58:50|282.1|279.7|281.72|279.32|282.1|279.7|281.72|279.32|0
1650380340000|2022-04-19 14:59:00|281.59|279.19|281.46|279.06|281.59|279.19|281.46|279.06|0
1650380350000|2022-04-19 14:59:10|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1650380360000|2022-04-19 14:59:20|281.33|278.93|281.33|278.93|281.33|278.93|281.2|278.8|0
1650380370000|2022-04-19 14:59:30|281.2|278.8|281.08|278.68|281.2|278.8|281.08|278.68|0
1650380380000|2022-04-19 14:59:40|281.2|278.8|281.14|278.74|281.2|278.8|281.14|278.74|0
1650380390000|2022-04-19 14:59:50|281.08|278.68|281.2|278.8|281.2|278.8|281.08|278.68|0
1650380400000|2022-04-19 15:00:00|280.95|278.55|280.82|278.42|280.95|278.55|280.82|278.42|0
1650380410000|2022-04-19 15:00:10|280.95|278.55|280.31|277.91|280.95|278.55|280.31|277.91|0
1650380420000|2022-04-19 15:00:20|280.44|278.04|281.69|279.29|281.82|279.42|280.31|277.91|0
1650380430000|2022-04-19 15:00:30|281.05|278.65|280.8|278.4|281.05|278.65|280.8|278.4|0
1650380440000|2022-04-19 15:00:40|280.54|278.14|280.67|278.27|280.8|278.4|280.54|278.14|0
1650380450000|2022-04-19 15:00:50|280.8|278.4|280.93|278.53|280.93|278.53|280.8|278.4|0
1650380460000|2022-04-19 15:01:00|281.05|278.65|281.05|278.65|281.18|278.78|281.05|278.65|0
1650380470000|2022-04-19 15:01:10|280.93|278.53|280.8|278.4|280.93|278.53|280.67|278.27|0
1650380480000|2022-04-19 15:01:20|280.93|278.53|281.18|278.78|281.18|278.78|280.8|278.4|0
1650380490000|2022-04-19 15:01:30|281.31|278.91|281.18|278.78|281.31|278.91|281.18|278.78|0
1650380510000|2022-04-19 15:01:50|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1650380520000|2022-04-19 15:02:00|281.18|278.78|281.18|278.78|281.18|278.78|281.05|278.65|0
1650380530000|2022-04-19 15:02:10|281.05|278.65|281.24|278.84|281.24|278.84|281.05|278.65|0
1650380540000|2022-04-19 15:02:20|281.31|278.91|282.07|279.67|282.07|279.67|281.31|278.91|0
1650380550000|2022-04-19 15:02:30|281.94|279.54|281.82|279.42|281.94|279.54|281.82|279.42|0
1650380560000|2022-04-19 15:02:40|281.69|279.29|281.56|279.16|281.69|279.29|281.56|279.16|0
1650380570000|2022-04-19 15:02:50|281.69|279.29|281.82|279.42|281.82|279.42|281.69|279.29|0
1650380580000|2022-04-19 15:03:00|281.69|279.29|281.82|279.42|281.82|279.42|281.69|279.29|0
1650380590000|2022-04-19 15:03:10|282.33|279.93|282.45|280.05|282.45|280.05|282.33|279.93|0
1650380600000|2022-04-19 15:03:20|282.33|279.93|282.58|280.18|282.58|280.18|282.33|279.93|0
1650380610000|2022-04-19 15:03:30|282.71|280.31|282.84|280.44|282.84|280.44|282.71|280.31|0
1650380620000|2022-04-19 15:03:40|282.58|280.18|282.33|279.93|282.58|280.18|282.33|279.93|0
1650380630000|2022-04-19 15:03:50|282.2|279.8|282.2|279.8|282.2|279.8|282.2|279.8|0
1650380640000|2022-04-19 15:04:00|282.32|279.92|282.58|280.18|282.58|280.18|282.32|279.92|0
1650380650000|2022-04-19 15:04:10|282.45|280.05|282.45|280.05|282.58|280.18|282.32|279.92|0
1650380660000|2022-04-19 15:04:20|282.71|280.31|282.71|280.31|282.71|280.31|282.71|280.31|0
1650380670000|2022-04-19 15:04:30|282.58|280.18|282.71|280.31|282.71|280.31|282.58|280.18|0
1650380680000|2022-04-19 15:04:40|282.58|280.18|282.96|280.56|282.96|280.56|282.58|280.18|0
1650380690000|2022-04-19 15:04:50|282.84|280.44|282.96|280.56|283.09|280.69|282.84|280.44|0
1650380700000|2022-04-19 15:05:00|283.09|280.69|283.09|280.69|283.09|280.69|282.84|280.44|0
1650380710000|2022-04-19 15:05:10|282.71|280.31|282.71|280.31|282.71|280.31|282.71|280.31|0
1650380720000|2022-04-19 15:05:20|282.58|280.18|282.71|280.31|282.83|280.43|282.58|280.18|0
1650380730000|2022-04-19 15:05:30|282.83|280.43|282.71|280.31|282.83|280.43|282.58|280.18|0
1650380740000|2022-04-19 15:05:40|282.83|280.43|282.58|280.18|282.83|280.43|282.58|280.18|0
1650380750000|2022-04-19 15:05:50|282.71|280.31|282.83|280.43|282.83|280.43|282.71|280.31|0
1650380760000|2022-04-19 15:06:00|282.96|280.56|282.96|280.56|283.09|280.69|282.96|280.56|0
1650380770000|2022-04-19 15:06:10|283.09|280.69|283.35|280.95|283.35|280.95|283.02|280.62|0
1650380780000|2022-04-19 15:06:20|283.47|281.07|283.47|281.07|283.47|281.07|283.35|280.95|0
1650380790000|2022-04-19 15:06:30|283.6|281.2|283.86|281.46|283.86|281.46|283.6|281.2|0
1650380810000|2022-04-19 15:06:50|283.98|281.58|283.73|281.33|283.98|281.58|283.73|281.33|0
1650380820000|2022-04-19 15:07:00|283.86|281.46|284.37|281.97|284.37|281.97|283.86|281.46|0
1650380830000|2022-04-19 15:07:10|284.5|282.1|284.37|281.97|284.5|282.1|284.37|281.97|0
1650380840000|2022-04-19 15:07:20|284.5|282.1|284.5|282.1|284.5|282.1|284.37|281.97|0
1650380850000|2022-04-19 15:07:30|284.24|281.84|284.24|281.84|284.24|281.84|284.11|281.71|0
1650380860000|2022-04-19 15:07:40|284.37|281.97|284.75|282.35|284.75|282.35|284.37|281.97|0
1650380870000|2022-04-19 15:07:50|284.62|282.22|284.5|282.1|284.62|282.22|284.5|282.1|0
1650380880000|2022-04-19 15:08:00|284.62|282.22|284.62|282.22|284.62|282.22|284.5|282.1|0
1650380890000|2022-04-19 15:08:10|284.75|282.35|284.75|282.35|284.88|282.48|284.75|282.35|0
1650380900000|2022-04-19 15:08:20|284.62|282.22|284.75|282.35|284.88|282.48|284.62|282.22|0
1650380910000|2022-04-19 15:08:30|284.62|282.22|284.5|282.1|284.62|282.22|284.5|282.1|0
1650380920000|2022-04-19 15:08:40|284.62|282.22|284.5|282.1|284.62|282.22|284.5|282.1|0
1650380930000|2022-04-19 15:08:50|284.62|282.22|284.88|282.48|284.88|282.48|284.62|282.22|0
1650380940000|2022-04-19 15:09:00|284.75|282.35|284.62|282.22|284.75|282.35|284.62|282.22|0
1650380950000|2022-04-19 15:09:10|284.5|282.1|284.5|282.1|284.62|282.22|284.5|282.1|0
1650380960000|2022-04-19 15:09:20|284.37|281.97|284.11|281.71|284.37|281.97|284.11|281.71|0
1650380970000|2022-04-19 15:09:30|283.98|281.58|283.73|281.33|283.98|281.58|283.73|281.33|0
1650380980000|2022-04-19 15:09:40|283.34|280.94|283.47|281.07|283.6|281.2|283.34|280.94|0
1650380990000|2022-04-19 15:09:50|283.6|281.2|283.73|281.33|283.86|281.46|283.6|281.2|0
1650381000000|2022-04-19 15:10:00|283.86|281.46|283.98|281.58|283.98|281.58|283.6|281.2|0
1650381010000|2022-04-19 15:10:10|284.11|281.71|284.11|281.71|284.11|281.71|283.98|281.58|0
1650381020000|2022-04-19 15:10:20|283.98|281.58|283.73|281.33|283.98|281.58|283.73|281.33|0
1650381030000|2022-04-19 15:10:30|283.6|281.2|283.47|281.07|283.6|281.2|283.47|281.07|0
1650381040000|2022-04-19 15:10:40|283.6|281.2|283.6|281.2|283.6|281.2|283.47|281.07|0
1650381060000|2022-04-19 15:11:00|283.34|280.94|283.6|281.2|283.6|281.2|283.22|280.82|0
1650381070000|2022-04-19 15:11:10|283.73|281.33|283.22|280.82|283.73|281.33|283.22|280.82|0
1650381080000|2022-04-19 15:11:20|283.47|281.07|283.34|280.94|283.47|281.07|283.34|280.94|0
1650381090000|2022-04-19 15:11:30|283.22|280.82|283.22|280.82|283.34|280.94|283.22|280.82|0
1650381100000|2022-04-19 15:11:40|283.34|280.94|283.73|281.33|283.73|281.33|283.34|280.94|0
1650381110000|2022-04-19 15:11:50|283.6|281.2|283.47|281.07|283.6|281.2|283.47|281.07|0
1650381120000|2022-04-19 15:12:00|283.34|280.94|283.09|280.69|283.34|280.94|283.09|280.69|0
1650381130000|2022-04-19 15:12:10|283.22|280.82|283.09|280.69|283.22|280.82|282.96|280.56|0
1650381140000|2022-04-19 15:12:20|283.22|280.82|283.47|281.07|283.47|281.07|283.22|280.82|0
1650381150000|2022-04-19 15:12:30|283.34|280.94|283.15|280.75|283.34|280.94|283.09|280.69|0
1650381160000|2022-04-19 15:12:40|283.09|280.69|283.09|280.69|283.09|280.69|283.09|280.69|0
1650381170000|2022-04-19 15:12:50|283.34|280.94|283.21|280.81|283.47|281.07|283.21|280.81|0
1650381180000|2022-04-19 15:13:00|283.34|280.94|283.6|281.2|283.6|281.2|283.34|280.94|0
1650381190000|2022-04-19 15:13:10|283.73|281.33|284.11|281.71|284.24|281.84|283.73|281.33|0
1650381200000|2022-04-19 15:13:20|283.98|281.58|283.98|281.58|284.11|281.71|283.98|281.58|0
1650381210000|2022-04-19 15:13:30|283.73|281.33|283.85|281.45|283.98|281.58|283.73|281.33|0
1650381220000|2022-04-19 15:13:40|283.98|281.58|283.85|281.45|283.98|281.58|283.6|281.2|0
1650381230000|2022-04-19 15:13:50|284.11|281.71|284.11|281.71|284.17|281.77|284.11|281.71|0
1650381240000|2022-04-19 15:14:00|283.85|281.45|283.85|281.45|283.85|281.45|283.85|281.45|0
1650381250000|2022-04-19 15:14:10|283.73|281.33|283.73|281.33|283.73|281.33|283.6|281.2|0
1650381260000|2022-04-19 15:14:20|283.66|281.26|283.85|281.45|283.85|281.45|283.6|281.2|0
1650381270000|2022-04-19 15:14:30|283.73|281.33|283.6|281.2|283.73|281.33|283.6|281.2|0
1650381280000|2022-04-19 15:14:40|283.73|281.33|283.6|281.2|283.85|281.45|283.6|281.2|0
1650381290000|2022-04-19 15:14:50|283.47|281.07|283.34|280.94|283.47|281.07|283.34|280.94|0
1650381300000|2022-04-19 15:15:00|283.47|281.07|283.73|281.33|283.73|281.33|283.47|281.07|0
1650381310000|2022-04-19 15:15:10|283.34|280.94|283.6|281.2|283.6|281.2|283.34|280.94|0
1650381320000|2022-04-19 15:15:20|283.73|281.33|284.24|281.84|284.24|281.84|283.73|281.33|0
1650381330000|2022-04-19 15:15:30|284.11|281.71|284.37|281.97|284.37|281.97|284.11|281.71|0
1650381340000|2022-04-19 15:15:40|284.49|282.09|284.88|282.48|284.88|282.48|284.49|282.09|0
1650381350000|2022-04-19 15:15:50|285.01|282.61|285.78|283.38|285.78|283.38|285.01|282.61|0
1650381360000|2022-04-19 15:16:00|285.9|283.5|286.16|283.76|286.29|283.89|285.9|283.5|0
1650381370000|2022-04-19 15:16:10|285.9|283.5|285.78|283.38|286.16|283.76|285.78|283.38|0
1650381380000|2022-04-19 15:16:20|285.65|283.25|285.65|283.25|285.65|283.25|285.65|283.25|0
1650381390000|2022-04-19 15:16:30|285.78|283.38|285.52|283.12|285.78|283.38|285.52|283.12|0
1650381400000|2022-04-19 15:16:40|285.26|282.86|284.88|282.48|285.26|282.86|284.88|282.48|0
1650381410000|2022-04-19 15:16:50|284.62|282.22|284.49|282.09|284.75|282.35|284.36|281.96|0
1650381420000|2022-04-19 15:17:00|284.11|281.71|283.85|281.45|284.11|281.71|283.85|281.45|0
1650381430000|2022-04-19 15:17:10|283.72|281.32|283.6|281.2|283.72|281.32|283.6|281.2|0
1650381440000|2022-04-19 15:17:20|283.72|281.32|283.98|281.58|283.98|281.58|283.72|281.32|0
1650381450000|2022-04-19 15:17:30|283.85|281.45|283.72|281.32|283.98|281.58|283.72|281.32|0
1650381460000|2022-04-19 15:17:40|283.98|281.58|283.72|281.32|283.98|281.58|283.72|281.32|0
1650381470000|2022-04-19 15:17:50|283.85|281.45|283.85|281.45|283.85|281.45|283.72|281.32|0
1650381480000|2022-04-19 15:18:00|283.72|281.32|283.6|281.2|283.79|281.39|283.6|281.2|0
1650381490000|2022-04-19 15:18:10|283.47|281.07|283.6|281.2|283.6|281.2|283.47|281.07|0
1650381500000|2022-04-19 15:18:20|283.47|281.07|283.66|281.26|283.72|281.32|283.47|281.07|0
1650381510000|2022-04-19 15:18:30|283.72|281.32|283.34|280.94|283.72|281.32|283.34|280.94|0
1650381520000|2022-04-19 15:18:40|283.47|281.07|283.72|281.32|283.72|281.32|283.47|281.07|0
1650381530000|2022-04-19 15:18:50|283.6|281.2|283.47|281.07|283.6|281.2|283.47|281.07|0
1650381540000|2022-04-19 15:19:00|283.6|281.2|283.72|281.32|283.72|281.32|283.53|281.13|0
1650381550000|2022-04-19 15:19:10|283.34|280.94|283.34|280.94|283.34|280.94|283.34|280.94|0
1650381560000|2022-04-19 15:19:20|283.21|280.81|282.96|280.56|283.21|280.81|282.96|280.56|0
1650381570000|2022-04-19 15:19:30|283.08|280.68|283.08|280.68|283.21|280.81|283.08|280.68|0
1650381580000|2022-04-19 15:19:40|282.96|280.56|283.08|280.68|283.08|280.68|282.96|280.56|0
1650381590000|2022-04-19 15:19:50|282.96|280.56|283.21|280.81|283.21|280.81|282.96|280.56|0
1650381600000|2022-04-19 15:20:00|283.34|280.94|282.83|280.43|283.34|280.94|282.83|280.43|0
1650381610000|2022-04-19 15:20:10|282.96|280.56|282.7|280.3|282.96|280.56|282.7|280.3|0
1650381620000|2022-04-19 15:20:20|282.57|280.17|282.57|280.17|282.57|280.17|282.45|280.05|0
1650381630000|2022-04-19 15:20:30|282.45|280.05|282.83|280.43|282.83|280.43|282.45|280.05|0
1650381640000|2022-04-19 15:20:40|282.96|280.56|283.08|280.68|283.08|280.68|282.96|280.56|0
1650381660000|2022-04-19 15:21:00|282.96|280.56|282.83|280.43|282.96|280.56|282.83|280.43|0
1650381670000|2022-04-19 15:21:10|282.76|280.36|282.7|280.3|282.83|280.43|282.7|280.3|0
1650381680000|2022-04-19 15:21:20|282.96|280.56|282.83|280.43|282.96|280.56|282.83|280.43|0
1650381690000|2022-04-19 15:21:30|282.96|280.56|283.34|280.94|283.34|280.94|282.96|280.56|0
1650381700000|2022-04-19 15:21:40|283.72|281.32|283.85|281.45|283.85|281.45|283.72|281.32|0
1650381720000|2022-04-19 15:22:00|283.98|281.58|284.11|281.71|284.11|281.71|283.85|281.45|0
1650381730000|2022-04-19 15:22:10|284.36|281.96|284.49|282.09|284.87|282.47|284.36|281.96|0
1650381740000|2022-04-19 15:22:20|284.75|282.35|284.75|282.35|284.87|282.47|284.62|282.22|0
1650381750000|2022-04-19 15:22:30|284.62|282.22|284.49|282.09|284.75|282.35|284.36|281.96|0
1650381760000|2022-04-19 15:22:40|284.36|281.96|284.11|281.71|284.49|282.09|284.11|281.71|0
1650381770000|2022-04-19 15:22:50|283.98|281.58|284.23|281.83|284.23|281.83|283.98|281.58|0
1650381780000|2022-04-19 15:23:00|284.62|282.22|284.62|282.22|284.75|282.35|284.62|282.22|0
1650381790000|2022-04-19 15:23:10|284.68|282.28|284.87|282.47|284.87|282.47|284.68|282.28|0
1650381800000|2022-04-19 15:23:20|285|282.6|284.75|282.35|285|282.6|284.62|282.22|0
1650381810000|2022-04-19 15:23:30|284.87|282.47|285.13|282.73|285.26|282.86|284.87|282.47|0
1650381820000|2022-04-19 15:23:40|285.26|282.86|285.13|282.73|285.26|282.86|285.13|282.73|0
1650381830000|2022-04-19 15:23:50|285.26|282.86|285.26|282.86|285.26|282.86|285.26|282.86|0
1650381840000|2022-04-19 15:24:00|285.52|283.12|285.77|283.37|285.77|283.37|285.52|283.12|0
1650381850000|2022-04-19 15:24:10|285.9|283.5|286.03|283.63|286.16|283.76|285.9|283.5|0
1650381860000|2022-04-19 15:24:20|286.16|283.76|286.16|283.76|286.16|283.76|286.16|283.76|0
1650381870000|2022-04-19 15:24:30|286.29|283.89|286.03|283.63|286.29|283.89|286.03|283.63|0
1650381880000|2022-04-19 15:24:40|285.9|283.5|286.03|283.63|286.03|283.63|285.9|283.5|0
1650381890000|2022-04-19 15:24:50|286.16|283.76|286.16|283.76|286.29|283.89|286.16|283.76|0
1650381900000|2022-04-19 15:25:00|286.03|283.63|285.9|283.5|286.03|283.63|285.9|283.5|0
1650381910000|2022-04-19 15:25:10|286.03|283.63|285.9|283.5|286.03|283.63|285.9|283.5|0
1650381920000|2022-04-19 15:25:20|285.77|283.37|285.51|283.11|285.77|283.37|285.51|283.11|0
1650381930000|2022-04-19 15:25:30|285.77|283.37|285.64|283.24|285.77|283.37|285.64|283.24|0
1650381940000|2022-04-19 15:25:40|285.51|283.11|285.77|283.37|285.77|283.37|285.51|283.11|0
1650381950000|2022-04-19 15:25:50|285.9|283.5|285.26|282.86|285.9|283.5|285.26|282.86|0
1650381960000|2022-04-19 15:26:00|285.39|282.99|285.39|282.99|285.39|282.99|285.39|282.99|0
1650381970000|2022-04-19 15:26:10|285.26|282.86|285.13|282.73|285.26|282.86|285.13|282.73|0
1650381980000|2022-04-19 15:26:20|285|282.6|285|282.6|285.13|282.73|285|282.6|0
1650381990000|2022-04-19 15:26:30|284.74|282.34|284.74|282.34|284.74|282.34|284.62|282.22|0
1650382000000|2022-04-19 15:26:40|284.87|282.47|284.62|282.22|284.87|282.47|284.62|282.22|0
1650382010000|2022-04-19 15:26:50|284.87|282.47|284.74|282.34|285|282.6|284.74|282.34|0
1650382020000|2022-04-19 15:27:00|284.62|282.22|284.62|282.22|284.87|282.47|284.62|282.22|0
1650382030000|2022-04-19 15:27:10|284.49|282.09|284.36|281.96|284.49|282.09|284.36|281.96|0
1650382040000|2022-04-19 15:27:20|284.23|281.83|284.49|282.09|284.49|282.09|284.23|281.83|0
1650382050000|2022-04-19 15:27:30|284.62|282.22|284.74|282.34|284.74|282.34|284.62|282.22|0
1650382060000|2022-04-19 15:27:40|284.87|282.47|284.62|282.22|284.87|282.47|284.49|282.09|0
1650382070000|2022-04-19 15:27:50|284.49|282.09|284.49|282.09|284.49|282.09|284.49|282.09|0
1650382080000|2022-04-19 15:28:00|284.36|281.96|284.87|282.47|284.87|282.47|284.36|281.96|0
1650382090000|2022-04-19 15:28:10|284.74|282.34|285.66|283.26|285.66|283.26|284.74|282.34|0
1650382100000|2022-04-19 15:28:20|285.53|283.13|285.66|283.26|285.66|283.26|285.53|283.13|0
1650382110000|2022-04-19 15:28:30|284.22|281.82|284.35|281.95|284.35|281.95|284.09|281.69|0
1650382120000|2022-04-19 15:28:40|284.22|281.82|284.22|281.82|284.22|281.82|283.96|281.56|0
1650382130000|2022-04-19 15:28:50|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1650382140000|2022-04-19 15:29:00|284.6|282.2|284.86|282.46|284.86|282.46|284.47|282.07|0
1650382150000|2022-04-19 15:29:10|284.99|282.59|284.99|282.59|285.12|282.72|284.99|282.59|0
1650382160000|2022-04-19 15:29:20|284.73|282.33|284.6|282.2|284.73|282.33|284.6|282.2|0
1650382170000|2022-04-19 15:29:30|284.73|282.33|285.12|282.72|285.12|282.72|284.73|282.33|0
1650382180000|2022-04-19 15:29:40|285.24|282.84|285.24|282.84|285.24|282.84|285.24|282.84|0
1650382190000|2022-04-19 15:29:50|285.12|282.72|285.12|282.72|285.12|282.72|284.99|282.59|0
1650382200000|2022-04-19 15:30:00|284.86|282.46|284.99|282.59|284.99|282.59|284.86|282.46|0
1650382210000|2022-04-19 15:30:10|285.24|282.84|285.63|283.23|285.76|283.36|285.24|282.84|0
1650382220000|2022-04-19 15:30:20|285.37|282.97|284.6|282.2|285.37|282.97|284.6|282.2|0
1650382230000|2022-04-19 15:30:30|284.86|282.46|285.11|282.71|285.11|282.71|284.86|282.46|0
1650382240000|2022-04-19 15:30:40|284.99|282.59|284.86|282.46|284.99|282.59|284.86|282.46|0
1650382250000|2022-04-19 15:30:50|284.66|282.26|284.47|282.07|284.66|282.26|284.47|282.07|0
1650382260000|2022-04-19 15:31:00|284.6|282.2|284.47|282.07|284.6|282.2|284.47|282.07|0
1650382270000|2022-04-19 15:31:10|284.6|282.2|284.86|282.46|284.86|282.46|284.47|282.07|0
1650382280000|2022-04-19 15:31:20|284.99|282.59|284.86|282.46|284.99|282.59|284.86|282.46|0
1650382290000|2022-04-19 15:31:30|284.99|282.59|284.73|282.33|284.99|282.59|284.73|282.33|0
1650382300000|2022-04-19 15:31:40|284.86|282.46|284.86|282.46|284.99|282.59|284.73|282.33|0
1650382310000|2022-04-19 15:31:50|285.05|282.65|284.79|282.39|285.05|282.65|284.73|282.33|0
1650382320000|2022-04-19 15:32:00|284.6|282.2|284.22|281.82|284.6|282.2|284.22|281.82|0
1650382330000|2022-04-19 15:32:10|283.96|281.56|283.96|281.56|283.96|281.56|283.83|281.43|0
1650382340000|2022-04-19 15:32:20|283.83|281.43|283.7|281.3|283.83|281.43|283.7|281.3|0
1650382350000|2022-04-19 15:32:30|283.83|281.43|283.96|281.56|283.96|281.56|283.83|281.43|0
1650382360000|2022-04-19 15:32:40|283.83|281.43|284.22|281.82|284.22|281.82|283.83|281.43|0
1650382370000|2022-04-19 15:32:50|283.83|281.43|283.83|281.43|283.83|281.43|283.83|281.43|0
1650382380000|2022-04-19 15:33:00|283.7|281.3|283.51|281.11|283.7|281.3|283.51|281.11|0
1650382390000|2022-04-19 15:33:10|283.45|281.05|283.45|281.05|283.58|281.18|283.45|281.05|0
1650382400000|2022-04-19 15:33:20|283.32|280.92|283.45|281.05|283.45|281.05|283.32|280.92|0
1650382410000|2022-04-19 15:33:30|283.51|281.11|283.45|281.05|283.58|281.18|283.32|280.92|0
1650382420000|2022-04-19 15:33:40|283.32|280.92|283.25|280.85|283.32|280.92|283.19|280.79|0
1650382430000|2022-04-19 15:33:50|283.06|280.66|283.06|280.66|283.06|280.66|282.94|280.54|0
1650382440000|2022-04-19 15:34:00|283.19|280.79|283.06|280.66|283.45|281.05|283.06|280.66|0
1650382450000|2022-04-19 15:34:10|282.94|280.54|282.68|280.28|282.94|280.54|282.68|280.28|0
1650382460000|2022-04-19 15:34:20|282.81|280.41|283.19|280.79|283.19|280.79|282.81|280.41|0
1650382470000|2022-04-19 15:34:30|283.32|280.92|283.06|280.66|283.32|280.92|282.94|280.54|0
1650382480000|2022-04-19 15:34:40|283.12|280.72|283.19|280.79|283.32|280.92|283.12|280.72|0
1650382490000|2022-04-19 15:34:50|283.32|280.92|283.32|280.92|283.32|280.92|283.06|280.66|0
1650382500000|2022-04-19 15:35:00|283.45|281.05|283.7|281.3|283.7|281.3|283.45|281.05|0
1650382510000|2022-04-19 15:35:10|283.96|281.56|283.57|281.17|283.96|281.56|283.57|281.17|0
1650382520000|2022-04-19 15:35:20|283.32|280.92|283.32|280.92|283.32|280.92|283.19|280.79|0
1650382530000|2022-04-19 15:35:30|283.25|280.85|283.32|280.92|283.32|280.92|283.19|280.79|0
1650382540000|2022-04-19 15:35:40|283.19|280.79|283.32|280.92|283.32|280.92|283.19|280.79|0
1650382550000|2022-04-19 15:35:50|283.45|281.05|283.83|281.43|283.83|281.43|283.45|281.05|0
1650382560000|2022-04-19 15:36:00|283.96|281.56|284.09|281.69|284.21|281.81|283.96|281.56|0
1650382570000|2022-04-19 15:36:10|283.96|281.56|283.06|280.66|283.96|281.56|283.06|280.66|0
1650382580000|2022-04-19 15:36:20|283.19|280.79|283.19|280.79|283.32|280.92|283.06|280.66|0
1650382590000|2022-04-19 15:36:30|283.32|280.92|283.32|280.92|283.32|280.92|283.19|280.79|0
1650382600000|2022-04-19 15:36:40|283.19|280.79|283.32|280.92|283.32|280.92|283.19|280.79|0
1650382610000|2022-04-19 15:36:50|283.19|280.79|283.32|280.92|283.32|280.92|283.19|280.79|0
1650382620000|2022-04-19 15:37:00|283.45|281.05|283.32|280.92|283.45|281.05|283.19|280.79|0
1650382630000|2022-04-19 15:37:10|283.19|280.79|283.32|280.92|283.32|280.92|283.19|280.79|0
1650382640000|2022-04-19 15:37:20|283.19|280.79|283.45|281.05|283.45|281.05|283.19|280.79|0
1650382650000|2022-04-19 15:37:30|283.51|281.11|283.7|281.3|283.7|281.3|283.51|281.11|0
1650382660000|2022-04-19 15:37:40|283.64|281.24|283.45|281.05|283.64|281.24|283.45|281.05|0
1650382670000|2022-04-19 15:37:50|283.32|280.92|283.7|281.3|283.7|281.3|283.32|280.92|0
1650382680000|2022-04-19 15:38:00|283.83|281.43|283.83|281.43|283.83|281.43|283.76|281.36|0
1650382690000|2022-04-19 15:38:10|283.96|281.56|283.7|281.3|283.96|281.56|283.7|281.3|0
1650382700000|2022-04-19 15:38:20|283.57|281.17|283.7|281.3|283.7|281.3|283.57|281.17|0
1650382710000|2022-04-19 15:38:30|284.09|281.69|284.34|281.94|284.47|282.07|284.09|281.69|0
1650382720000|2022-04-19 15:38:40|284.09|281.69|284.21|281.81|284.21|281.81|284.09|281.69|0
1650382740000|2022-04-19 15:39:00|284.15|281.75|283.96|281.56|284.15|281.75|283.96|281.56|0
1650382750000|2022-04-19 15:39:10|283.83|281.43|284.09|281.69|284.09|281.69|283.83|281.43|0
1650382760000|2022-04-19 15:39:20|284.34|281.94|284.47|282.07|284.47|282.07|284.21|281.81|0
1650382770000|2022-04-19 15:39:30|284.34|281.94|284.21|281.81|284.34|281.94|284.08|281.68|0
1650382780000|2022-04-19 15:39:40|284.34|281.94|284.6|282.2|284.6|282.2|284.34|281.94|0
1650382790000|2022-04-19 15:39:50|284.85|282.45|285.37|282.97|285.37|282.97|284.85|282.45|0
1650382800000|2022-04-19 15:40:00|285.24|282.84|285.11|282.71|285.24|282.84|284.98|282.58|0
1650382810000|2022-04-19 15:40:10|284.73|282.33|284.73|282.33|284.73|282.33|284.73|282.33|0
1650382820000|2022-04-19 15:40:20|284.85|282.45|284.85|282.45|284.98|282.58|284.85|282.45|0
1650382830000|2022-04-19 15:40:30|285.11|282.71|284.6|282.2|285.11|282.71|284.6|282.2|0
1650382840000|2022-04-19 15:40:40|284.73|282.33|284.79|282.39|284.79|282.39|284.73|282.33|0
1650382850000|2022-04-19 15:40:50|284.85|282.45|285.11|282.71|285.11|282.71|284.73|282.33|0
1650382860000|2022-04-19 15:41:00|285.24|282.84|284.98|282.58|285.24|282.84|284.98|282.58|0
1650382870000|2022-04-19 15:41:10|285.11|282.71|285.11|282.71|285.11|282.71|285.11|282.71|0
1650382880000|2022-04-19 15:41:20|284.92|282.52|285.11|282.71|285.11|282.71|284.85|282.45|0
1650382890000|2022-04-19 15:41:30|285.24|282.84|285.11|282.71|285.24|282.84|285.11|282.71|0
1650382900000|2022-04-19 15:41:40|285.5|283.1|285.37|282.97|285.5|283.1|285.37|282.97|0
1650382910000|2022-04-19 15:41:50|285.75|283.35|285.75|283.35|285.75|283.35|285.75|283.35|0
1650382920000|2022-04-19 15:42:00|285.5|283.1|285.11|282.71|285.5|283.1|285.11|282.71|0
1650382930000|2022-04-19 15:42:10|284.85|282.45|284.85|282.45|284.85|282.45|284.72|282.32|0
1650382940000|2022-04-19 15:42:20|284.72|282.32|284.72|282.32|284.85|282.45|284.72|282.32|0
1650382950000|2022-04-19 15:42:30|284.85|282.45|285.11|282.71|285.17|282.77|284.85|282.45|0
1650382960000|2022-04-19 15:42:40|285.24|282.84|285.62|283.22|285.62|283.22|285.11|282.71|0
1650382970000|2022-04-19 15:42:50|285.49|283.09|285.62|283.22|285.62|283.22|285.49|283.09|0
1650382980000|2022-04-19 15:43:00|285.75|283.35|286.01|283.61|286.01|283.61|285.75|283.35|0
1650382990000|2022-04-19 15:43:10|285.88|283.48|285.88|283.48|285.88|283.48|285.75|283.35|0
1650383000000|2022-04-19 15:43:20|285.75|283.35|285.75|283.35|285.75|283.35|285.62|283.22|0
1650383010000|2022-04-19 15:43:30|285.88|283.48|285.88|283.48|285.88|283.48|285.88|283.48|0
1650383020000|2022-04-19 15:43:40|285.75|283.35|285.75|283.35|285.75|283.35|285.75|283.35|0
1650383030000|2022-04-19 15:43:50|285.88|283.48|285.49|283.09|286.01|283.61|285.49|283.09|0
1650383040000|2022-04-19 15:44:00|285.62|283.22|285.49|283.09|285.62|283.22|285.49|283.09|0
1650383050000|2022-04-19 15:44:10|285.37|282.97|285.37|282.97|285.37|282.97|285.11|282.71|0
1650383060000|2022-04-19 15:44:20|285.49|283.09|285.24|282.84|285.49|283.09|285.11|282.71|0
1650383070000|2022-04-19 15:44:30|285.11|282.71|285.24|282.84|285.24|282.84|285.11|282.71|0
1650383080000|2022-04-19 15:44:40|285.37|282.97|285.49|283.09|285.49|283.09|285.37|282.97|0
1650383090000|2022-04-19 15:44:50|285.43|283.03|285.49|283.09|285.49|283.09|285.37|282.97|0
1650383100000|2022-04-19 15:45:00|285.62|283.22|285.75|283.35|285.75|283.35|285.49|283.09|0
1650383110000|2022-04-19 15:45:10|285.62|283.22|285.24|282.84|285.62|283.22|285.24|282.84|0
1650383120000|2022-04-19 15:45:20|285.62|283.22|285.37|282.97|285.62|283.22|285.37|282.97|0
1650383130000|2022-04-19 15:45:30|285.49|283.09|285.37|282.97|285.49|283.09|285.37|282.97|0
1650383140000|2022-04-19 15:45:40|285.24|282.84|285.49|283.09|285.49|283.09|285.24|282.84|0
1650383150000|2022-04-19 15:45:50|285.56|283.16|285.62|283.22|285.62|283.22|285.56|283.16|0
1650383160000|2022-04-19 15:46:00|285.75|283.35|285.75|283.35|285.75|283.35|285.62|283.22|0
1650383170000|2022-04-19 15:46:10|285.62|283.22|285.75|283.35|285.75|283.35|285.62|283.22|0
1650383180000|2022-04-19 15:46:20|285.62|283.22|285.43|283.03|285.62|283.22|285.43|283.03|0
1650383190000|2022-04-19 15:46:30|285.36|282.96|285.24|282.84|285.49|283.09|285.24|282.84|0
1650383200000|2022-04-19 15:46:40|285.36|282.96|285.36|282.96|285.36|282.96|285.24|282.84|0
1650383210000|2022-04-19 15:46:50|285.24|282.84|285.24|282.84|285.36|282.96|285.24|282.84|0
1650383220000|2022-04-19 15:47:00|285.36|282.96|285.24|282.84|285.49|283.09|285.24|282.84|0
1650383230000|2022-04-19 15:47:10|285.49|283.09|285.49|283.09|285.62|283.22|285.49|283.09|0
1650383240000|2022-04-19 15:47:20|285.55|283.15|285.36|282.96|285.55|283.15|285.36|282.96|0
1650383250000|2022-04-19 15:47:30|285.24|282.84|284.98|282.58|285.24|282.84|284.98|282.58|0
1650383260000|2022-04-19 15:47:40|284.85|282.45|284.85|282.45|284.85|282.45|284.85|282.45|0
1650383270000|2022-04-19 15:47:50|284.72|282.32|285.11|282.71|285.11|282.71|284.72|282.32|0
1650383280000|2022-04-19 15:48:00|285.24|282.84|285.36|282.96|285.36|282.96|285.11|282.71|0
1650383290000|2022-04-19 15:48:10|285.24|282.84|285.24|282.84|285.24|282.84|285.24|282.84|0
1650383300000|2022-04-19 15:48:20|285.11|282.71|285.36|282.96|285.36|282.96|285.11|282.71|0
1650383310000|2022-04-19 15:48:30|285.24|282.84|285.11|282.71|285.24|282.84|285.11|282.71|0
1650383320000|2022-04-19 15:48:40|285.24|282.84|285.36|282.96|285.36|282.96|285.11|282.71|0
1650383330000|2022-04-19 15:48:50|285.24|282.84|285.36|282.96|285.36|282.96|285.24|282.84|0
1650383340000|2022-04-19 15:49:00|285.24|282.84|285.11|282.71|285.36|282.96|285.11|282.71|0
1650383350000|2022-04-19 15:49:10|284.98|282.58|284.98|282.58|284.98|282.58|284.85|282.45|0
1650383360000|2022-04-19 15:49:20|284.85|282.45|284.72|282.32|284.85|282.45|284.72|282.32|0
1650383370000|2022-04-19 15:49:30|284.85|282.45|284.85|282.45|284.98|282.58|284.85|282.45|0
1650383380000|2022-04-19 15:49:40|284.98|282.58|285.24|282.84|285.24|282.84|284.98|282.58|0
1650383390000|2022-04-19 15:49:50|285.36|282.96|285.36|282.96|285.49|283.09|285.36|282.96|0
1650383400000|2022-04-19 15:50:00|285.49|283.09|285.62|283.22|285.62|283.22|285.49|283.09|0
1650383410000|2022-04-19 15:50:10|285.88|283.48|285.88|283.48|285.88|283.48|285.75|283.35|0
1650383420000|2022-04-19 15:50:20|285.62|283.22|285.75|283.35|285.75|283.35|285.55|283.15|0
1650383430000|2022-04-19 15:50:30|285.88|283.48|286.07|283.67|286.07|283.67|285.88|283.48|0
1650383440000|2022-04-19 15:50:40|286.13|283.73|286.13|283.73|286.26|283.86|286.13|283.73|0
1650383450000|2022-04-19 15:50:50|286.01|283.61|286.26|283.86|286.26|283.86|286.01|283.61|0
1650383460000|2022-04-19 15:51:00|286.39|283.99|286.39|283.99|286.39|283.99|286.26|283.86|0
1650383470000|2022-04-19 15:51:10|286.91|284.51|287.04|284.64|287.04|284.64|286.91|284.51|0
1650383480000|2022-04-19 15:51:20|287.29|284.89|287.04|284.64|287.29|284.89|286.91|284.51|0
1650383490000|2022-04-19 15:51:30|286.91|284.51|286.91|284.51|286.91|284.51|286.78|284.38|0
1650383500000|2022-04-19 15:51:40|287.04|284.64|287.16|284.76|287.29|284.89|287.04|284.64|0
1650383510000|2022-04-19 15:51:50|287.04|284.64|287.29|284.89|287.29|284.89|287.04|284.64|0
1650383520000|2022-04-19 15:52:00|287.55|285.15|287.42|285.02|287.55|285.15|287.42|285.02|0
1650383530000|2022-04-19 15:52:10|287.68|285.28|287.29|284.89|287.68|285.28|287.29|284.89|0
1650383540000|2022-04-19 15:52:20|287.42|285.02|287.42|285.02|287.42|285.02|287.42|285.02|0
1650383550000|2022-04-19 15:52:30|287.16|284.76|287.03|284.63|287.16|284.76|286.91|284.51|0
1650383560000|2022-04-19 15:52:40|286.91|284.51|287.03|284.63|287.16|284.76|286.91|284.51|0
1650383570000|2022-04-19 15:52:50|286.91|284.51|287.16|284.76|287.16|284.76|286.91|284.51|0
1650383580000|2022-04-19 15:53:00|287.23|284.83|287.16|284.76|287.23|284.83|287.16|284.76|0
1650383590000|2022-04-19 15:53:10|287.29|284.89|287.42|285.02|287.42|285.02|287.29|284.89|0
1650383600000|2022-04-19 15:53:20|287.29|284.89|287.42|285.02|287.42|285.02|287.29|284.89|0
1650383630000|2022-04-19 15:53:50|287.29|284.89|287.29|284.89|287.29|284.89|287.29|284.89|0
1650383640000|2022-04-19 15:54:00|287.42|285.02|287.42|285.02|287.42|285.02|287.42|285.02|0
1650383650000|2022-04-19 15:54:10|287.55|285.15|287.68|285.28|287.81|285.41|287.55|285.15|0
1650383660000|2022-04-19 15:54:20|287.61|285.21|287.55|285.15|287.61|285.21|287.55|285.15|0
1650383670000|2022-04-19 15:54:30|287.42|285.02|287.16|284.76|287.42|285.02|287.16|284.76|0
1650383680000|2022-04-19 15:54:40|287.03|284.63|287.03|284.63|287.03|284.63|287.03|284.63|0
1650383690000|2022-04-19 15:54:50|287.16|284.76|287.16|284.76|287.16|284.76|287.16|284.76|0
1650383700000|2022-04-19 15:55:00|287.03|284.63|286.9|284.5|287.03|284.63|286.9|284.5|0
1650383710000|2022-04-19 15:55:10|286.78|284.38|286.65|284.25|286.78|284.38|286.65|284.25|0
1650383720000|2022-04-19 15:55:20|286.26|283.86|286.39|283.99|286.39|283.99|286.26|283.86|0
1650383730000|2022-04-19 15:55:30|286.26|283.86|285.88|283.48|286.26|283.86|285.88|283.48|0
1650383740000|2022-04-19 15:55:40|286.13|283.73|286.13|283.73|286.39|283.99|286.13|283.73|0
1650383750000|2022-04-19 15:55:50|286|283.6|286|283.6|286|283.6|285.87|283.47|0
1650383760000|2022-04-19 15:56:00|285.87|283.47|286.26|283.86|286.26|283.86|285.87|283.47|0
1650383770000|2022-04-19 15:56:10|286.13|283.73|285.49|283.09|286.13|283.73|285.49|283.09|0
1650383780000|2022-04-19 15:56:20|285.62|283.22|285.49|283.09|285.62|283.22|285.49|283.09|0
1650383790000|2022-04-19 15:56:30|285.75|283.35|285.87|283.47|285.87|283.47|285.75|283.35|0
1650383800000|2022-04-19 15:56:40|285.75|283.35|285.75|283.35|285.87|283.47|285.75|283.35|0
1650383810000|2022-04-19 15:56:50|285.68|283.28|285.49|283.09|285.68|283.28|285.49|283.09|0
1650383820000|2022-04-19 15:57:00|285.36|282.96|285.55|283.15|285.55|283.15|285.36|282.96|0
1650383830000|2022-04-19 15:57:10|285.49|283.09|285.49|283.09|285.62|283.22|285.36|282.96|0
1650383840000|2022-04-19 15:57:20|285.62|283.22|285.62|283.22|285.62|283.22|285.62|283.22|0
1650383850000|2022-04-19 15:57:30|285.75|283.35|285.62|283.22|285.75|283.35|285.62|283.22|0
1650383860000|2022-04-19 15:57:40|285.36|282.96|285.49|283.09|285.49|283.09|285.36|282.96|0
1650383870000|2022-04-19 15:57:50|285.36|282.96|285.49|283.09|285.49|283.09|285.36|282.96|0
1650383880000|2022-04-19 15:58:00|285.36|282.96|285.49|283.09|285.49|283.09|285.36|282.96|0
1650383890000|2022-04-19 15:58:10|285.36|282.96|285.49|283.09|285.49|283.09|285.36|282.96|0
1650383900000|2022-04-19 15:58:20|285.62|283.22|285.62|283.22|285.62|283.22|285.49|283.09|0
1650383910000|2022-04-19 15:58:30|285.75|283.35|285.49|283.09|285.75|283.35|285.49|283.09|0
1650383920000|2022-04-19 15:58:40|285.36|282.96|285.23|282.83|285.36|282.96|285.23|282.83|0
1650383930000|2022-04-19 15:58:50|285.1|282.7|285.23|282.83|285.23|282.83|285.1|282.7|0
1650383940000|2022-04-19 15:59:00|285.1|282.7|284.97|282.57|285.1|282.7|284.97|282.57|0
1650383950000|2022-04-19 15:59:10|285.04|282.64|285.1|282.7|285.1|282.7|285.04|282.64|0
1650383960000|2022-04-19 15:59:20|284.97|282.57|284.97|282.57|284.97|282.57|284.97|282.57|0
1650383970000|2022-04-19 15:59:30|284.85|282.45|284.72|282.32|284.85|282.45|284.72|282.32|0
1650383980000|2022-04-19 15:59:40|284.85|282.45|285.1|282.7|285.1|282.7|284.85|282.45|0
1650383990000|2022-04-19 15:59:50|285.23|282.83|284.97|282.57|285.23|282.83|284.97|282.57|0
1650384000000|2022-04-19 16:00:00|285.1|282.7|284.91|282.51|285.1|282.7|284.85|282.45|0
1650384010000|2022-04-19 16:00:10|284.97|282.57|284.91|282.51|285.1|282.7|284.91|282.51|0
1650384020000|2022-04-19 16:00:20|284.97|282.57|284.72|282.32|284.97|282.57|284.72|282.32|0
1650384030000|2022-04-19 16:00:30|284.85|282.45|284.85|282.45|284.85|282.45|284.85|282.45|0
1650384040000|2022-04-19 16:00:40|284.97|282.57|285.1|282.7|285.1|282.7|284.97|282.57|0
1650384050000|2022-04-19 16:00:50|285.23|282.83|285.1|282.7|285.23|282.83|284.97|282.57|0
1650384070000|2022-04-19 16:01:10|285.23|282.83|284.97|282.57|285.23|282.83|284.97|282.57|0
1650384080000|2022-04-19 16:01:20|284.72|282.32|284.33|281.93|284.72|282.32|284.2|281.8|0
1650384090000|2022-04-19 16:01:30|284.46|282.06|284.08|281.68|284.46|282.06|284.08|281.68|0
1650384100000|2022-04-19 16:01:40|283.95|281.55|284.08|281.68|284.08|281.68|283.82|281.42|0
1650384110000|2022-04-19 16:01:50|283.95|281.55|283.95|281.55|283.95|281.55|283.82|281.42|0
1650384120000|2022-04-19 16:02:00|284.08|281.68|283.95|281.55|284.08|281.68|283.95|281.55|0
1650384130000|2022-04-19 16:02:10|284.08|281.68|284.59|282.19|284.59|282.19|284.08|281.68|0
1650384140000|2022-04-19 16:02:20|284.2|281.8|283.95|281.55|284.2|281.8|283.95|281.55|0
1650384150000|2022-04-19 16:02:30|284.08|281.68|284.07|281.67|284.08|281.68|284.07|281.67|0
1650384160000|2022-04-19 16:02:40|283.95|281.55|283.82|281.42|284.07|281.67|283.82|281.42|0
1650384180000|2022-04-19 16:03:00|283.69|281.29|283.43|281.03|283.69|281.29|283.43|281.03|0
1650384190000|2022-04-19 16:03:10|283.56|281.16|283.56|281.16|283.56|281.16|283.43|281.03|0
1650384200000|2022-04-19 16:03:20|283.69|281.29|283.69|281.29|283.69|281.29|283.69|281.29|0
1650384210000|2022-04-19 16:03:30|283.82|281.42|283.56|281.16|283.82|281.42|283.43|281.03|0
1650384220000|2022-04-19 16:03:40|283.82|281.42|284.07|281.67|284.07|281.67|283.82|281.42|0
1650384230000|2022-04-19 16:03:50|284.2|281.8|283.95|281.55|284.2|281.8|283.95|281.55|0
1650384240000|2022-04-19 16:04:00|283.82|281.42|284.2|281.8|284.2|281.8|283.82|281.42|0
1650384250000|2022-04-19 16:04:10|284.33|281.93|284.46|282.06|284.59|282.19|284.33|281.93|0
1650384260000|2022-04-19 16:04:20|284.59|282.19|284.59|282.19|284.59|282.19|284.59|282.19|0
1650384270000|2022-04-19 16:04:30|284.46|282.06|284.33|281.93|284.46|282.06|284.33|281.93|0
1650384280000|2022-04-19 16:04:40|284.46|282.06|284.72|282.32|284.84|282.44|284.46|282.06|0
1650384290000|2022-04-19 16:04:50|284.84|282.44|284.84|282.44|284.84|282.44|284.72|282.32|0
1650384300000|2022-04-19 16:05:00|284.97|282.57|285.1|282.7|285.1|282.7|284.97|282.57|0
1650384310000|2022-04-19 16:05:10|284.97|282.57|284.71|282.31|284.97|282.57|284.71|282.31|0
1650384320000|2022-04-19 16:05:20|284.59|282.19|284.33|281.93|284.59|282.19|284.33|281.93|0
1650384330000|2022-04-19 16:05:30|284.46|282.06|284.33|281.93|284.46|282.06|284.33|281.93|0
1650384340000|2022-04-19 16:05:40|284.46|282.06|284.46|282.06|284.46|282.06|284.33|281.93|0
1650384350000|2022-04-19 16:05:50|284.33|281.93|284.2|281.8|284.33|281.93|284.2|281.8|0
1650384360000|2022-04-19 16:06:00|284.33|281.93|284.46|282.06|284.52|282.12|284.33|281.93|0
1650384380000|2022-04-19 16:06:20|284.39|281.99|284.33|281.93|284.46|282.06|284.33|281.93|0
1650384390000|2022-04-19 16:06:30|284.2|281.8|284.2|281.8|284.2|281.8|284.2|281.8|0
1650384400000|2022-04-19 16:06:40|284.33|281.93|284.2|281.8|284.33|281.93|284.2|281.8|0
1650384410000|2022-04-19 16:06:50|284.33|281.93|284.2|281.8|284.33|281.93|284.2|281.8|0
1650384420000|2022-04-19 16:07:00|284.33|281.93|284.2|281.8|284.33|281.93|284.2|281.8|0
1650384430000|2022-04-19 16:07:10|284.33|281.93|284.46|282.06|284.46|282.06|284.33|281.93|0
1650384450000|2022-04-19 16:07:30|284.59|282.19|284.59|282.19|284.71|282.31|284.59|282.19|0
1650384460000|2022-04-19 16:07:40|284.71|282.31|284.78|282.38|284.78|282.38|284.71|282.31|0
1650384470000|2022-04-19 16:07:50|284.71|282.31|284.71|282.31|284.71|282.31|284.71|282.31|0
1650384480000|2022-04-19 16:08:00|284.84|282.44|285.23|282.83|285.23|282.83|284.84|282.44|0
1650384490000|2022-04-19 16:08:10|285.48|283.08|285.23|282.83|285.48|283.08|285.1|282.7|0
1650384500000|2022-04-19 16:08:20|285.29|282.89|285.36|282.96|285.36|282.96|285.1|282.7|0
1650384510000|2022-04-19 16:08:30|285.48|283.08|285.48|283.08|285.48|283.08|285.48|283.08|0
1650384520000|2022-04-19 16:08:40|285.36|282.96|285.36|282.96|285.36|282.96|285.23|282.83|0
1650384530000|2022-04-19 16:08:50|285.1|282.7|284.97|282.57|285.1|282.7|284.97|282.57|0
1650384540000|2022-04-19 16:09:00|284.84|282.44|284.71|282.31|284.84|282.44|284.71|282.31|0
1650384550000|2022-04-19 16:09:10|284.84|282.44|285.35|282.95|285.35|282.95|284.84|282.44|0
1650384560000|2022-04-19 16:09:20|285.23|282.83|285.23|282.83|285.23|282.83|285.1|282.7|0
1650384570000|2022-04-19 16:09:30|285.1|282.7|285.48|283.08|285.48|283.08|285.1|282.7|0
1650384580000|2022-04-19 16:09:40|285.61|283.21|285.61|283.21|285.61|283.21|285.61|283.21|0
1650384600000|2022-04-19 16:10:00|285.35|282.95|285.61|283.21|285.61|283.21|285.35|282.95|0
1650384610000|2022-04-19 16:10:10|285.48|283.08|285.48|283.08|285.61|283.21|285.48|283.08|0
1650384620000|2022-04-19 16:10:20|285.61|283.21|285.48|283.08|285.61|283.21|285.48|283.08|0
1650384630000|2022-04-19 16:10:30|285.35|282.95|285.16|282.76|285.48|283.08|285.16|282.76|0
1650384640000|2022-04-19 16:10:40|285.1|282.7|285.1|282.7|285.35|282.95|285.1|282.7|0
1650384650000|2022-04-19 16:10:50|284.97|282.57|284.97|282.57|284.97|282.57|284.97|282.57|0
1650384660000|2022-04-19 16:11:00|284.84|282.44|285.1|282.7|285.1|282.7|284.84|282.44|0
1650384670000|2022-04-19 16:11:10|285.03|282.63|285.23|282.83|285.23|282.83|285.03|282.63|0
1650384680000|2022-04-19 16:11:20|285.1|282.7|284.97|282.57|285.23|282.83|284.97|282.57|0
1650384690000|2022-04-19 16:11:30|285.23|282.83|285.48|283.08|285.48|283.08|285.23|282.83|0
1650384700000|2022-04-19 16:11:40|285.29|282.89|285.48|283.08|285.48|283.08|285.29|282.89|0
1650384710000|2022-04-19 16:11:50|285.61|283.21|285.35|282.95|285.61|283.21|285.35|282.95|0
1650384720000|2022-04-19 16:12:00|285.48|283.08|285.35|282.95|285.48|283.08|285.35|282.95|0
1650384730000|2022-04-19 16:12:10|285.23|282.83|285.23|282.83|285.23|282.83|285.23|282.83|0
1650384740000|2022-04-19 16:12:20|285.35|282.95|285.1|282.7|285.35|282.95|285.1|282.7|0
1650384750000|2022-04-19 16:12:30|285.16|282.76|285.23|282.83|285.23|282.83|285.16|282.76|0
1650384760000|2022-04-19 16:12:40|285.29|282.89|285.1|282.7|285.29|282.89|285.1|282.7|0
1650384770000|2022-04-19 16:12:50|284.97|282.57|285.1|282.7|285.1|282.7|284.97|282.57|0
1650384780000|2022-04-19 16:13:00|284.97|282.57|285.1|282.7|285.1|282.7|284.97|282.57|0
1650384790000|2022-04-19 16:13:10|285.22|282.82|284.84|282.44|285.22|282.82|284.84|282.44|0
1650384800000|2022-04-19 16:13:20|284.58|282.18|284.84|282.44|284.84|282.44|284.58|282.18|0
1650384810000|2022-04-19 16:13:30|284.97|282.57|284.71|282.31|284.97|282.57|284.71|282.31|0
1650384820000|2022-04-19 16:13:40|284.84|282.44|284.84|282.44|284.84|282.44|284.71|282.31|0
1650384830000|2022-04-19 16:13:50|285.1|282.7|284.97|282.57|285.1|282.7|284.97|282.57|0
1650384840000|2022-04-19 16:14:00|284.84|282.44|284.71|282.31|284.84|282.44|284.71|282.31|0
1650384850000|2022-04-19 16:14:10|284.58|282.18|284.45|282.05|284.58|282.18|284.45|282.05|0
1650384860000|2022-04-19 16:14:20|284.33|281.93|284.58|282.18|284.58|282.18|284.33|281.93|0
1650384870000|2022-04-19 16:14:30|284.45|282.05|284.45|282.05|284.58|282.18|284.45|282.05|0
1650384890000|2022-04-19 16:14:50|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1650384900000|2022-04-19 16:15:00|284.71|282.31|284.45|282.05|284.71|282.31|284.39|281.99|0
1650384910000|2022-04-19 16:15:10|284.39|281.99|284.33|281.93|284.58|282.18|284.33|281.93|0
1650384920000|2022-04-19 16:15:20|284.2|281.8|284.07|281.67|284.2|281.8|284.07|281.67|0
1650384930000|2022-04-19 16:15:30|283.94|281.54|284.2|281.8|284.2|281.8|283.94|281.54|0
1650384940000|2022-04-19 16:15:40|284.33|281.93|284.58|282.18|284.58|282.18|284.33|281.93|0
1650384950000|2022-04-19 16:15:50|284.71|282.31|284.84|282.44|284.84|282.44|284.71|282.31|0
1650384960000|2022-04-19 16:16:00|284.97|282.57|284.97|282.57|284.97|282.57|284.97|282.57|0
1650384970000|2022-04-19 16:16:10|284.84|282.44|284.71|282.31|284.84|282.44|284.71|282.31|0
1650384980000|2022-04-19 16:16:20|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1650384990000|2022-04-19 16:16:30|284.84|282.44|284.97|282.57|284.97|282.57|284.84|282.44|0
1650385000000|2022-04-19 16:16:40|285.09|282.69|285.09|282.69|285.09|282.69|284.97|282.57|0
1650385010000|2022-04-19 16:16:50|284.97|282.57|284.97|282.57|285.09|282.69|284.97|282.57|0
1650385020000|2022-04-19 16:17:00|284.84|282.44|284.84|282.44|284.84|282.44|284.84|282.44|0
1650385030000|2022-04-19 16:17:10|284.71|282.31|284.71|282.31|284.71|282.31|284.58|282.18|0
1650385040000|2022-04-19 16:17:20|284.84|282.44|284.71|282.31|284.84|282.44|284.71|282.31|0
1650385050000|2022-04-19 16:17:30|284.58|282.18|284.45|282.05|284.58|282.18|284.45|282.05|0
1650385060000|2022-04-19 16:17:40|284.32|281.92|284.2|281.8|284.32|281.92|284.2|281.8|0
1650385070000|2022-04-19 16:17:50|284.07|281.67|284.07|281.67|284.2|281.8|284.07|281.67|0
1650385080000|2022-04-19 16:18:00|284.2|281.8|284.32|281.92|284.45|282.05|284.2|281.8|0
1650385090000|2022-04-19 16:18:10|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1650385100000|2022-04-19 16:18:20|284.32|281.92|284.32|281.92|284.32|281.92|284.32|281.92|0
1650385110000|2022-04-19 16:18:30|284.58|282.18|284.32|281.92|284.58|282.18|284.32|281.92|0
1650385120000|2022-04-19 16:18:40|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1650385130000|2022-04-19 16:18:50|284.58|282.18|284.84|282.44|284.84|282.44|284.58|282.18|0
1650385140000|2022-04-19 16:19:00|284.97|282.57|284.58|282.18|284.97|282.57|284.58|282.18|0
1650385150000|2022-04-19 16:19:10|284.77|282.37|284.97|282.57|284.97|282.57|284.77|282.37|0
1650385160000|2022-04-19 16:19:20|285.09|282.69|284.97|282.57|285.09|282.69|284.97|282.57|0
1650385170000|2022-04-19 16:19:30|284.84|282.44|284.71|282.31|284.84|282.44|284.71|282.31|0
1650385180000|2022-04-19 16:19:40|284.84|282.44|284.71|282.31|284.84|282.44|284.71|282.31|0
1650385190000|2022-04-19 16:19:50|284.84|282.44|284.97|282.57|284.97|282.57|284.84|282.44|0
1650385200000|2022-04-19 16:20:00|284.84|282.44|285.09|282.69|285.09|282.69|284.84|282.44|0
1650385210000|2022-04-19 16:20:10|284.97|282.57|285.09|282.69|285.09|282.69|284.97|282.57|0
1650385220000|2022-04-19 16:20:20|284.84|282.44|284.84|282.44|284.96|282.56|284.84|282.44|0
1650385230000|2022-04-19 16:20:30|285.09|282.69|285.09|282.69|285.22|282.82|285.09|282.69|0
1650385240000|2022-04-19 16:20:40|284.96|282.56|284.96|282.56|284.96|282.56|284.96|282.56|0
1650385250000|2022-04-19 16:20:50|284.84|282.44|284.84|282.44|284.84|282.44|284.84|282.44|0
1650385260000|2022-04-19 16:21:00|284.9|282.5|284.96|282.56|284.96|282.56|284.84|282.44|0
1650385270000|2022-04-19 16:21:10|285.09|282.69|285.09|282.69|285.22|282.82|285.09|282.69|0
1650385280000|2022-04-19 16:21:20|285.15|282.75|285.15|282.75|285.22|282.82|285.09|282.69|0
1650385290000|2022-04-19 16:21:30|285.22|282.82|285.09|282.69|285.22|282.82|285.09|282.69|0
1650385300000|2022-04-19 16:21:40|285.22|282.82|285.22|282.82|285.22|282.82|285.22|282.82|0
1650385310000|2022-04-19 16:21:50|285.35|282.95|285.35|282.95|285.35|282.95|285.35|282.95|0
1650385320000|2022-04-19 16:22:00|285.48|283.08|286.12|283.72|286.12|283.72|285.48|283.08|0
1650385330000|2022-04-19 16:22:10|285.99|283.59|285.86|283.46|285.99|283.59|285.86|283.46|0
1650385340000|2022-04-19 16:22:20|285.73|283.33|285.99|283.59|285.99|283.59|285.73|283.33|0
1650385350000|2022-04-19 16:22:30|286.12|283.72|285.86|283.46|286.12|283.72|285.86|283.46|0
1650385360000|2022-04-19 16:22:40|285.99|283.59|285.99|283.59|285.99|283.59|285.99|283.59|0
1650385370000|2022-04-19 16:22:50|286.12|283.72|285.86|283.46|286.12|283.72|285.86|283.46|0
1650385380000|2022-04-19 16:23:00|285.73|283.33|286.12|283.72|286.12|283.72|285.73|283.33|0
1650385390000|2022-04-19 16:23:10|286.25|283.85|286.12|283.72|286.25|283.85|285.99|283.59|0
1650385400000|2022-04-19 16:23:20|286.25|283.85|286.12|283.72|286.25|283.85|286.12|283.72|0
1650385410000|2022-04-19 16:23:30|285.99|283.59|285.86|283.46|285.99|283.59|285.86|283.46|0
1650385420000|2022-04-19 16:23:40|285.99|283.59|286.12|283.72|286.12|283.72|285.99|283.59|0
1650385430000|2022-04-19 16:23:50|285.99|283.59|285.99|283.59|285.99|283.59|285.99|283.59|0
1650385440000|2022-04-19 16:24:00|286.12|283.72|285.73|283.33|286.12|283.72|285.73|283.33|0
1650385450000|2022-04-19 16:24:10|285.86|283.46|285.86|283.46|285.86|283.46|285.86|283.46|0
1650385460000|2022-04-19 16:24:20|285.99|283.59|286.12|283.72|286.12|283.72|285.99|283.59|0
1650385470000|2022-04-19 16:24:30|285.99|283.59|286.12|283.72|286.12|283.72|285.99|283.59|0
1650385480000|2022-04-19 16:24:40|286.25|283.85|286.12|283.72|286.25|283.85|286.12|283.72|0
1650385490000|2022-04-19 16:24:50|286.25|283.85|285.99|283.59|286.25|283.85|285.99|283.59|0
1650385500000|2022-04-19 16:25:00|285.86|283.46|286.12|283.72|286.12|283.72|285.86|283.46|0
1650385510000|2022-04-19 16:25:10|285.99|283.59|285.99|283.59|286.12|283.72|285.99|283.59|0
1650385520000|2022-04-19 16:25:20|285.86|283.46|285.86|283.46|285.86|283.46|285.86|283.46|0
1650385530000|2022-04-19 16:25:30|285.73|283.33|285.73|283.33|285.73|283.33|285.6|283.2|0
1650385540000|2022-04-19 16:25:40|285.6|283.2|286.25|283.85|286.25|283.85|285.6|283.2|0
1650385550000|2022-04-19 16:25:50|286.12|283.72|286.38|283.98|286.51|284.11|286.12|283.72|0
1650385560000|2022-04-19 16:26:00|286.25|283.85|286.25|283.85|286.38|283.98|286.25|283.85|0
1650385570000|2022-04-19 16:26:10|286.12|283.72|286.12|283.72|286.25|283.85|286.12|283.72|0
1650385580000|2022-04-19 16:26:20|285.99|283.59|286.12|283.72|286.12|283.72|285.99|283.59|0
1650385590000|2022-04-19 16:26:30|286.25|283.85|285.99|283.59|286.25|283.85|285.99|283.59|0
1650385600000|2022-04-19 16:26:40|286.12|283.72|285.86|283.46|286.12|283.72|285.86|283.46|0
1650385610000|2022-04-19 16:26:50|285.73|283.33|285.73|283.33|285.73|283.33|285.73|283.33|0
1650385620000|2022-04-19 16:27:00|285.6|283.2|285.6|283.2|285.6|283.2|285.48|283.08|0
1650385630000|2022-04-19 16:27:10|285.48|283.08|285.35|282.95|285.48|283.08|285.35|282.95|0
1650385640000|2022-04-19 16:27:20|285.28|282.88|285.28|282.88|285.28|282.88|285.28|282.88|0
1650385650000|2022-04-19 16:27:30|285.35|282.95|285.35|282.95|285.35|282.95|285.35|282.95|0
1650385660000|2022-04-19 16:27:40|285.48|283.08|285.6|283.2|285.73|283.33|285.48|283.08|0
1650385670000|2022-04-19 16:27:50|285.48|283.08|285.22|282.82|285.48|283.08|285.22|282.82|0
1650385680000|2022-04-19 16:28:00|285.48|283.08|284.96|282.56|285.48|283.08|284.96|282.56|0
1650385690000|2022-04-19 16:28:10|284.83|282.43|284.7|282.3|284.83|282.43|284.7|282.3|0
1650385700000|2022-04-19 16:28:20|284.83|282.43|284.83|282.43|284.83|282.43|284.7|282.3|0
1650385710000|2022-04-19 16:28:30|284.7|282.3|284.45|282.05|284.7|282.3|284.45|282.05|0
1650385720000|2022-04-19 16:28:40|284.7|282.3|284.58|282.18|284.7|282.3|284.58|282.18|0
1650385730000|2022-04-19 16:28:50|284.45|282.05|284.58|282.18|284.58|282.18|284.45|282.05|0
1650385740000|2022-04-19 16:29:00|284.45|282.05|284.45|282.05|284.58|282.18|284.32|281.92|0
1650385750000|2022-04-19 16:29:10|284.32|281.92|284.19|281.79|284.32|281.92|284.19|281.79|0
1650385760000|2022-04-19 16:29:20|283.94|281.54|283.94|281.54|283.94|281.54|283.81|281.41|0
1650385770000|2022-04-19 16:29:30|284.06|281.66|284.32|281.92|284.32|281.92|283.94|281.54|0
1650385780000|2022-04-19 16:29:40|284.25|281.85|284.19|281.79|284.45|282.05|284.19|281.79|0
1650385790000|2022-04-19 16:29:50|284.32|281.92|284.19|281.79|284.32|281.92|284.19|281.79|0
1650385800000|2022-04-19 16:30:00|284.32|281.92|284.58|282.18|284.58|282.18|284.32|281.92|0
1650385810000|2022-04-19 16:30:10|284.83|282.43|284.19|281.79|284.83|282.43|284.19|281.79|0
1650385820000|2022-04-19 16:30:20|284.06|281.66|283.81|281.41|284.06|281.66|283.81|281.41|0
1650385830000|2022-04-19 16:30:30|283.93|281.53|283.93|281.53|283.93|281.53|283.93|281.53|0
1650385840000|2022-04-19 16:30:40|283.55|281.15|283.93|281.53|283.93|281.53|283.55|281.15|0
1650385850000|2022-04-19 16:30:50|283.87|281.47|283.68|281.28|283.93|281.53|283.68|281.28|0
1650385860000|2022-04-19 16:31:00|283.81|281.41|283.55|281.15|283.81|281.41|283.55|281.15|0
1650385870000|2022-04-19 16:31:10|283.68|281.28|283.81|281.41|283.81|281.41|283.68|281.28|0
1650385880000|2022-04-19 16:31:20|284.06|281.66|283.81|281.41|284.06|281.66|283.81|281.41|0
1650385890000|2022-04-19 16:31:30|283.68|281.28|283.68|281.28|283.68|281.28|283.68|281.28|0
1650385900000|2022-04-19 16:31:40|283.81|281.41|283.93|281.53|283.93|281.53|283.81|281.41|0
1650385910000|2022-04-19 16:31:50|284.19|281.79|284.19|281.79|284.19|281.79|284.19|281.79|0
1650385920000|2022-04-19 16:32:00|284.06|281.66|283.93|281.53|284.06|281.66|283.93|281.53|0
1650385930000|2022-04-19 16:32:10|284.06|281.66|283.93|281.53|284.06|281.66|283.93|281.53|0
1650385940000|2022-04-19 16:32:20|284.06|281.66|283.81|281.41|284.06|281.66|283.81|281.41|0
1650385950000|2022-04-19 16:32:30|283.68|281.28|283.81|281.41|283.81|281.41|283.68|281.28|0
1650385960000|2022-04-19 16:32:40|283.93|281.53|283.87|281.47|283.93|281.53|283.81|281.41|0
1650385970000|2022-04-19 16:32:50|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1650385980000|2022-04-19 16:33:00|283.93|281.53|283.68|281.28|283.93|281.53|283.68|281.28|0
1650385990000|2022-04-19 16:33:10|283.81|281.41|283.93|281.53|283.93|281.53|283.81|281.41|0
1650386000000|2022-04-19 16:33:20|284.06|281.66|283.93|281.53|284.06|281.66|283.93|281.53|0
1650386030000|2022-04-19 16:33:50|284.06|281.66|284.06|281.66|284.06|281.66|284.06|281.66|0
1650386040000|2022-04-19 16:34:00|284.57|282.17|284.57|282.17|284.7|282.3|284.57|282.17|0
1650386050000|2022-04-19 16:34:10|284.7|282.3|284.19|281.79|284.7|282.3|284.19|281.79|0
1650386060000|2022-04-19 16:34:20|284.32|281.92|284.32|281.92|284.32|281.92|284.19|281.79|0
1650386070000|2022-04-19 16:34:30|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1650386080000|2022-04-19 16:34:40|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1650386090000|2022-04-19 16:34:50|284.45|282.05|284.57|282.17|284.57|282.17|284.45|282.05|0
1650386100000|2022-04-19 16:35:00|284.7|282.3|284.83|282.43|284.83|282.43|284.7|282.3|0
1650386110000|2022-04-19 16:35:10|284.96|282.56|285.09|282.69|285.09|282.69|284.96|282.56|0
1650386120000|2022-04-19 16:35:20|284.96|282.56|284.83|282.43|284.96|282.56|284.83|282.43|0
1650386130000|2022-04-19 16:35:30|284.89|282.49|284.89|282.49|284.89|282.49|284.89|282.49|0
1650386140000|2022-04-19 16:35:40|284.7|282.3|284.45|282.05|284.7|282.3|284.45|282.05|0
1650386150000|2022-04-19 16:35:50|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1650386160000|2022-04-19 16:36:00|284.7|282.3|284.83|282.43|284.83|282.43|284.57|282.17|0
1650386170000|2022-04-19 16:36:10|284.96|282.56|284.7|282.3|284.96|282.56|284.7|282.3|0
1650386180000|2022-04-19 16:36:20|284.83|282.43|284.57|282.17|284.83|282.43|284.57|282.17|0
1650386190000|2022-04-19 16:36:30|284.44|282.04|284.44|282.04|284.44|282.04|284.44|282.04|0
1650386200000|2022-04-19 16:36:40|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1650386210000|2022-04-19 16:36:50|284.44|282.04|284.44|282.04|284.51|282.11|284.44|282.04|0
1650386220000|2022-04-19 16:37:00|284.32|281.92|284.06|281.66|284.32|281.92|283.99|281.59|0
1650386230000|2022-04-19 16:37:10|283.93|281.53|283.55|281.15|283.93|281.53|283.55|281.15|0
1650386240000|2022-04-19 16:37:20|283.42|281.02|283.29|280.89|283.42|281.02|283.16|280.76|0
1650386250000|2022-04-19 16:37:30|283.42|281.02|283.55|281.15|283.55|281.15|283.42|281.02|0
1650386260000|2022-04-19 16:37:40|283.42|281.02|283.42|281.02|283.42|281.02|283.29|280.89|0
1650386270000|2022-04-19 16:37:50|283.29|280.89|283.29|280.89|283.29|280.89|283.16|280.76|0
1650386280000|2022-04-19 16:38:00|283.16|280.76|282.65|280.25|283.16|280.76|282.65|280.25|0
1650386290000|2022-04-19 16:38:10|282.78|280.38|282.78|280.38|282.78|280.38|282.78|280.38|0
1650386300000|2022-04-19 16:38:20|282.65|280.25|282.59|280.19|282.65|280.25|282.52|280.12|0
1650386310000|2022-04-19 16:38:30|282.52|280.12|282.27|279.87|282.52|280.12|282.27|279.87|0
1650386320000|2022-04-19 16:38:40|282.4|280|282.65|280.25|282.65|280.25|282.4|280|0
1650386330000|2022-04-19 16:38:50|282.4|280|282.4|280|282.4|280|282.27|279.87|0
1650386340000|2022-04-19 16:39:00|282.65|280.25|282.65|280.25|282.65|280.25|282.65|280.25|0
1650386350000|2022-04-19 16:39:10|282.27|279.87|282.27|279.87|282.27|279.87|282.27|279.87|0
1650386360000|2022-04-19 16:39:20|282.14|279.74|282.14|279.74|282.14|279.74|282.14|279.74|0
1650386370000|2022-04-19 16:39:30|282.27|279.87|282.14|279.74|282.27|279.87|282.14|279.74|0
1650386380000|2022-04-19 16:39:40|281.89|279.49|281.89|279.49|281.89|279.49|281.76|279.36|0
1650386390000|2022-04-19 16:39:50|281.76|279.36|281.89|279.49|281.89|279.49|281.76|279.36|0
1650386400000|2022-04-19 16:40:00|282.01|279.61|282.14|279.74|282.14|279.74|282.01|279.61|0
1650386410000|2022-04-19 16:40:10|282.01|279.61|282.01|279.61|282.01|279.61|282.01|279.61|0
1650386420000|2022-04-19 16:40:20|282.07|279.67|282.27|279.87|282.27|279.87|282.07|279.67|0
1650386430000|2022-04-19 16:40:30|282.14|279.74|282.01|279.61|282.14|279.74|282.01|279.61|0
1650386440000|2022-04-19 16:40:40|281.89|279.49|281.89|279.49|281.89|279.49|281.89|279.49|0
1650386450000|2022-04-19 16:40:50|282.14|279.74|282.27|279.87|282.27|279.87|282.01|279.61|0
1650386460000|2022-04-19 16:41:00|282.14|279.74|281.88|279.48|282.14|279.74|281.88|279.48|0
1650386470000|2022-04-19 16:41:10|282.01|279.61|281.76|279.36|282.01|279.61|281.76|279.36|0
1650386480000|2022-04-19 16:41:20|281.88|279.48|281.88|279.48|281.88|279.48|281.88|279.48|0
1650386490000|2022-04-19 16:41:30|281.82|279.42|281.88|279.48|281.88|279.48|281.76|279.36|0
1650386500000|2022-04-19 16:41:40|281.76|279.36|282.14|279.74|282.14|279.74|281.76|279.36|0
1650386510000|2022-04-19 16:41:50|282.01|279.61|282.01|279.61|282.01|279.61|282.01|279.61|0
1650386520000|2022-04-19 16:42:00|282.14|279.74|282.27|279.87|282.27|279.87|282.14|279.74|0
1650386530000|2022-04-19 16:42:10|282.39|279.99|282.14|279.74|282.39|279.99|282.14|279.74|0
1650386540000|2022-04-19 16:42:20|282.27|279.87|282.01|279.61|282.27|279.87|282.01|279.61|0
1650386550000|2022-04-19 16:42:30|282.14|279.74|282.14|279.74|282.14|279.74|282.14|279.74|0
1650386560000|2022-04-19 16:42:40|282.01|279.61|282.14|279.74|282.14|279.74|282.01|279.61|0
1650386570000|2022-04-19 16:42:50|282.01|279.61|282.01|279.61|282.01|279.61|282.01|279.61|0
1650386580000|2022-04-19 16:43:00|282.14|279.74|282.01|279.61|282.14|279.74|282.01|279.61|0
1650386590000|2022-04-19 16:43:10|281.88|279.48|281.88|279.48|281.88|279.48|281.88|279.48|0
1650386600000|2022-04-19 16:43:20|282.01|279.61|281.88|279.48|282.01|279.61|281.88|279.48|0
1650386610000|2022-04-19 16:43:30|282.01|279.61|282.14|279.74|282.14|279.74|282.01|279.61|0
1650386620000|2022-04-19 16:43:40|282.27|279.87|282.27|279.87|282.27|279.87|282.27|279.87|0
1650386630000|2022-04-19 16:43:50|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1650386640000|2022-04-19 16:44:00|282.52|280.12|283.03|280.63|283.03|280.63|282.52|280.12|0
1650386660000|2022-04-19 16:44:20|283.29|280.89|283.03|280.63|283.29|280.89|283.03|280.63|0
1650386670000|2022-04-19 16:44:30|283.16|280.76|283.29|280.89|283.42|281.02|283.16|280.76|0
1650386680000|2022-04-19 16:44:40|283.16|280.76|283.03|280.63|283.16|280.76|283.03|280.63|0
1650386690000|2022-04-19 16:44:50|283.16|280.76|282.9|280.5|283.16|280.76|282.9|280.5|0
1650386710000|2022-04-19 16:45:10|282.65|280.25|282.27|279.87|282.65|280.25|282.27|279.87|0
1650386730000|2022-04-19 16:45:30|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1650386740000|2022-04-19 16:45:40|282.27|279.87|282.14|279.74|282.27|279.87|282.14|279.74|0
1650386750000|2022-04-19 16:45:50|282.52|280.12|282.52|280.12|282.52|280.12|282.52|280.12|0
1650386760000|2022-04-19 16:46:00|282.65|280.25|282.78|280.38|282.78|280.38|282.65|280.25|0
1650386770000|2022-04-19 16:46:10|282.9|280.5|282.9|280.5|282.9|280.5|282.9|280.5|0
1650386780000|2022-04-19 16:46:20|282.84|280.44|282.9|280.5|283.03|280.63|282.84|280.44|0
1650386790000|2022-04-19 16:46:30|282.65|280.25|282.65|280.25|282.65|280.25|282.65|280.25|0
1650386800000|2022-04-19 16:46:40|282.78|280.38|282.78|280.38|282.78|280.38|282.78|280.38|0
1650386810000|2022-04-19 16:46:50|282.9|280.5|282.78|280.38|282.9|280.5|282.78|280.38|0
1650386820000|2022-04-19 16:47:00|282.9|280.5|282.9|280.5|282.9|280.5|282.9|280.5|0
1650386830000|2022-04-19 16:47:10|283.03|280.63|283.03|280.63|283.03|280.63|283.03|280.63|0
1650386840000|2022-04-19 16:47:20|283.16|280.76|283.42|281.02|283.42|281.02|283.16|280.76|0
1650386850000|2022-04-19 16:47:30|283.29|280.89|283.29|280.89|283.29|280.89|283.29|280.89|0
1650386860000|2022-04-19 16:47:40|283.42|281.02|283.42|281.02|283.42|281.02|283.42|281.02|0
1650386870000|2022-04-19 16:47:50|283.29|280.89|283.03|280.63|283.29|280.89|283.03|280.63|0
1650386880000|2022-04-19 16:48:00|283.16|280.76|283.29|280.89|283.29|280.89|283.16|280.76|0
1650386890000|2022-04-19 16:48:10|283.16|280.76|283.29|280.89|283.29|280.89|283.16|280.76|0
1650386910000|2022-04-19 16:48:30|283.41|281.01|283.29|280.89|283.41|281.01|283.29|280.89|0
1650386920000|2022-04-19 16:48:40|283.16|280.76|283.16|280.76|283.16|280.76|283.16|280.76|0
1650386930000|2022-04-19 16:48:50|283.29|280.89|283.29|280.89|283.29|280.89|283.16|280.76|0
1650386940000|2022-04-19 16:49:00|283.16|280.76|283.03|280.63|283.16|280.76|283.03|280.63|0
1650386950000|2022-04-19 16:49:10|283.16|280.76|283.29|280.89|283.29|280.89|283.16|280.76|0
1650386960000|2022-04-19 16:49:20|283.22|280.82|283.16|280.76|283.29|280.89|283.16|280.76|0
1650386970000|2022-04-19 16:49:30|283.03|280.63|283.16|280.76|283.16|280.76|283.03|280.63|0
1650386980000|2022-04-19 16:49:40|283.41|281.01|283.29|280.89|283.41|281.01|283.29|280.89|0
1650386990000|2022-04-19 16:49:50|283.16|280.76|283.16|280.76|283.16|280.76|283.16|280.76|0
1650387000000|2022-04-19 16:50:00|283.03|280.63|283.09|280.69|283.16|280.76|283.03|280.63|0
1650387010000|2022-04-19 16:50:10|283.16|280.76|283.09|280.69|283.29|280.89|283.09|280.69|0
1650387020000|2022-04-19 16:50:20|283.03|280.63|283.03|280.63|283.03|280.63|282.9|280.5|0
1650387030000|2022-04-19 16:50:30|283.16|280.76|283.16|280.76|283.16|280.76|283.16|280.76|0
1650387040000|2022-04-19 16:50:40|283.29|280.89|283.41|281.01|283.41|281.01|283.29|280.89|0
1650387050000|2022-04-19 16:50:50|283.29|280.89|283.54|281.14|283.54|281.14|283.29|280.89|0
1650387060000|2022-04-19 16:51:00|283.67|281.27|283.93|281.53|284.18|281.78|283.67|281.27|0
1650387070000|2022-04-19 16:51:10|284.05|281.65|284.31|281.91|284.31|281.91|284.05|281.65|0
1650387080000|2022-04-19 16:51:20|284.44|282.04|284.57|282.17|284.57|282.17|284.44|282.04|0
1650387090000|2022-04-19 16:51:30|284.69|282.29|284.69|282.29|284.69|282.29|284.57|282.17|0
1650387100000|2022-04-19 16:51:40|284.82|282.42|284.82|282.42|284.82|282.42|284.69|282.29|0
1650387110000|2022-04-19 16:51:50|284.69|282.29|284.57|282.17|284.69|282.29|284.57|282.17|0
1650387120000|2022-04-19 16:52:00|284.69|282.29|284.44|282.04|284.69|282.29|284.44|282.04|0
1650387130000|2022-04-19 16:52:10|284.57|282.17|284.44|282.04|284.57|282.17|284.44|282.04|0
1650387150000|2022-04-19 16:52:30|284.31|281.91|284.31|281.91|284.31|281.91|284.31|281.91|0
1650387160000|2022-04-19 16:52:40|284.44|282.04|284.57|282.17|284.69|282.29|284.44|282.04|0
1650387170000|2022-04-19 16:52:50|284.44|282.04|284.44|282.04|284.44|282.04|284.44|282.04|0
1650387180000|2022-04-19 16:53:00|284.31|281.91|284.18|281.78|284.31|281.91|284.18|281.78|0
1650387190000|2022-04-19 16:53:10|284.31|281.91|284.31|281.91|284.31|281.91|284.31|281.91|0
1650387200000|2022-04-19 16:53:20|284.18|281.78|284.05|281.65|284.18|281.78|284.05|281.65|0
1650387210000|2022-04-19 16:53:30|284.18|281.78|284.05|281.65|284.18|281.78|284.05|281.65|0
1650387220000|2022-04-19 16:53:40|284.18|281.78|284.44|282.04|284.44|282.04|284.18|281.78|0
1650387230000|2022-04-19 16:53:50|284.31|281.91|284.18|281.78|284.44|282.04|284.18|281.78|0
1650387240000|2022-04-19 16:54:00|284.05|281.65|284.31|281.91|284.31|281.91|284.05|281.65|0
1650387250000|2022-04-19 16:54:10|284.44|282.04|284.31|281.91|284.44|282.04|284.18|281.78|0
1650387260000|2022-04-19 16:54:20|284.44|282.04|284.18|281.78|284.44|282.04|284.18|281.78|0
1650387270000|2022-04-19 16:54:30|284.31|281.91|284.05|281.65|284.31|281.91|284.05|281.65|0
1650387280000|2022-04-19 16:54:40|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1650387290000|2022-04-19 16:54:50|284.05|281.65|284.18|281.78|284.18|281.78|284.05|281.65|0
1650387300000|2022-04-19 16:55:00|284.05|281.65|284.18|281.78|284.18|281.78|284.05|281.65|0
1650387310000|2022-04-19 16:55:10|284.11|281.71|284.44|282.04|284.44|282.04|284.05|281.65|0
1650387320000|2022-04-19 16:55:20|284.56|282.16|284.31|281.91|284.56|282.16|284.31|281.91|0
1650387340000|2022-04-19 16:55:40|284.44|282.04|284.31|281.91|284.44|282.04|284.31|281.91|0
1650387350000|2022-04-19 16:55:50|284.18|281.78|284.05|281.65|284.18|281.78|284.05|281.65|0
1650387370000|2022-04-19 16:56:10|284.18|281.78|284.31|281.91|284.31|281.91|284.18|281.78|0
1650387380000|2022-04-19 16:56:20|284.18|281.78|284.31|281.91|284.31|281.91|284.18|281.78|0
1650387390000|2022-04-19 16:56:30|284.05|281.65|284.05|281.65|284.31|281.91|284.05|281.65|0
1650387400000|2022-04-19 16:56:40|284.18|281.78|283.67|281.27|284.18|281.78|283.67|281.27|0
1650387410000|2022-04-19 16:56:50|283.54|281.14|283.67|281.27|283.67|281.27|283.41|281.01|0
1650387420000|2022-04-19 16:57:00|283.54|281.14|283.54|281.14|283.54|281.14|283.41|281.01|0
1650387430000|2022-04-19 16:57:10|283.67|281.27|283.41|281.01|283.67|281.27|283.41|281.01|0
1650387440000|2022-04-19 16:57:20|283.67|281.27|283.54|281.14|283.67|281.27|283.54|281.14|0
1650387450000|2022-04-19 16:57:30|283.67|281.27|283.54|281.14|283.67|281.27|283.54|281.14|0
1650387460000|2022-04-19 16:57:40|283.41|281.01|283.41|281.01|283.54|281.14|283.41|281.01|0
1650387470000|2022-04-19 16:57:50|283.54|281.14|283.67|281.27|283.67|281.27|283.54|281.14|0
1650387480000|2022-04-19 16:58:00|283.41|281.01|283.15|280.75|283.41|281.01|283.03|280.63|0
1650387490000|2022-04-19 16:58:10|283.54|281.14|283.54|281.14|283.54|281.14|283.41|281.01|0
1650387500000|2022-04-19 16:58:20|283.41|281.01|283.15|280.75|283.41|281.01|283.15|280.75|0
1650387510000|2022-04-19 16:58:30|283.22|280.82|283.28|280.88|283.28|280.88|283.22|280.82|0
1650387520000|2022-04-19 16:58:40|283.54|281.14|283.79|281.39|283.79|281.39|283.54|281.14|0
1650387530000|2022-04-19 16:58:50|283.92|281.52|283.92|281.52|284.05|281.65|283.92|281.52|0
1650387540000|2022-04-19 16:59:00|283.67|281.27|283.79|281.39|283.79|281.39|283.67|281.27|0
1650387550000|2022-04-19 16:59:10|283.67|281.27|283.54|281.14|283.67|281.27|283.54|281.14|0
1650387560000|2022-04-19 16:59:20|283.41|281.01|283.54|281.14|283.54|281.14|283.41|281.01|0
1650387570000|2022-04-19 16:59:30|283.41|281.01|283.28|280.88|283.41|281.01|283.28|280.88|0
1650387580000|2022-04-19 16:59:40|283.41|281.01|283.15|280.75|283.41|281.01|283.15|280.75|0
1650387590000|2022-04-19 16:59:50|283.22|280.82|283.15|280.75|283.22|280.82|283.15|280.75|0
1650387600000|2022-04-19 17:00:00|283.54|281.14|283.28|280.88|283.54|281.14|283.28|280.88|0
1650387610000|2022-04-19 17:00:10|283.15|280.75|283.15|280.75|283.28|280.88|283.15|280.75|0
1650387620000|2022-04-19 17:00:20|283.03|280.63|283.03|280.63|283.03|280.63|283.03|280.63|0
1650387640000|2022-04-19 17:00:40|283.15|280.75|283.03|280.63|283.28|280.88|283.03|280.63|0
1650387650000|2022-04-19 17:00:50|282.9|280.5|282.9|280.5|282.9|280.5|282.9|280.5|0
1650387660000|2022-04-19 17:01:00|283.15|280.75|282.9|280.5|283.15|280.75|282.9|280.5|0
1650387670000|2022-04-19 17:01:10|283.15|280.75|283.28|280.88|283.28|280.88|283.15|280.75|0
1650387680000|2022-04-19 17:01:20|283.41|281.01|283.28|280.88|283.41|281.01|283.28|280.88|0
1650387690000|2022-04-19 17:01:30|283.15|280.75|282.9|280.5|283.15|280.75|282.9|280.5|0
1650387700000|2022-04-19 17:01:40|283.15|280.75|283.03|280.63|283.15|280.75|283.03|280.63|0
1650387710000|2022-04-19 17:01:50|283.28|280.88|283.28|280.88|283.28|280.88|283.28|280.88|0
1650387720000|2022-04-19 17:02:00|283.15|280.75|283.15|280.75|283.28|280.88|283.03|280.63|0
1650387730000|2022-04-19 17:02:10|283.21|280.81|283.28|280.88|283.28|280.88|283.21|280.81|0
1650387740000|2022-04-19 17:02:20|283.41|281.01|283.34|280.94|283.41|281.01|283.15|280.75|0
1650387750000|2022-04-19 17:02:30|283.41|281.01|283.28|280.88|283.41|281.01|283.28|280.88|0
1650387760000|2022-04-19 17:02:40|283.15|280.75|283.41|281.01|283.41|281.01|283.15|280.75|0
1650387770000|2022-04-19 17:02:50|283.54|281.14|283.92|281.52|283.92|281.52|283.54|281.14|0
1650387780000|2022-04-19 17:03:00|284.05|281.65|284.31|281.91|284.43|282.03|284.05|281.65|0
1650387790000|2022-04-19 17:03:10|284.18|281.78|284.18|281.78|284.3|281.9|284.18|281.78|0
1650387800000|2022-04-19 17:03:20|284.37|281.97|284.56|282.16|284.56|282.16|284.37|281.97|0
1650387810000|2022-04-19 17:03:30|284.43|282.03|284.43|282.03|284.43|282.03|284.3|281.9|0
1650387820000|2022-04-19 17:03:40|284.3|281.9|284.3|281.9|284.3|281.9|284.3|281.9|0
1650387830000|2022-04-19 17:03:50|284.43|282.03|284.05|281.65|284.43|282.03|284.05|281.65|0
1650387850000|2022-04-19 17:04:10|283.92|281.52|283.66|281.26|283.98|281.58|283.66|281.26|0
1650387860000|2022-04-19 17:04:20|283.54|281.14|283.92|281.52|283.92|281.52|283.54|281.14|0
1650387870000|2022-04-19 17:04:30|284.05|281.65|283.92|281.52|284.05|281.65|283.92|281.52|0
1650387880000|2022-04-19 17:04:40|284.05|281.65|283.92|281.52|284.18|281.78|283.92|281.52|0
1650387890000|2022-04-19 17:04:50|283.85|281.45|283.79|281.39|283.85|281.45|283.79|281.39|0
1650387900000|2022-04-19 17:05:00|283.66|281.26|283.79|281.39|283.79|281.39|283.66|281.26|0
1650387910000|2022-04-19 17:05:10|283.92|281.52|283.66|281.26|283.92|281.52|283.66|281.26|0
1650387920000|2022-04-19 17:05:20|283.54|281.14|283.54|281.14|283.54|281.14|283.54|281.14|0
1650387930000|2022-04-19 17:05:30|283.66|281.26|283.54|281.14|283.79|281.39|283.54|281.14|0
1650387940000|2022-04-19 17:05:40|283.41|281.01|283.28|280.88|283.41|281.01|283.28|280.88|0
1650387950000|2022-04-19 17:05:50|283.41|281.01|283.6|281.2|283.6|281.2|283.41|281.01|0
1650387960000|2022-04-19 17:06:00|283.66|281.26|284.05|281.65|284.05|281.65|283.66|281.26|0
1650387970000|2022-04-19 17:06:10|284.18|281.78|284.3|281.9|284.3|281.9|284.18|281.78|0
1650387980000|2022-04-19 17:06:20|284.18|281.78|283.92|281.52|284.18|281.78|283.92|281.52|0
1650387990000|2022-04-19 17:06:30|283.79|281.39|284.05|281.65|284.05|281.65|283.79|281.39|0
1650388000000|2022-04-19 17:06:40|284.18|281.78|284.3|281.9|284.3|281.9|284.05|281.65|0
1650388010000|2022-04-19 17:06:50|284.43|282.03|284.3|281.9|284.43|282.03|284.3|281.9|0
1650388020000|2022-04-19 17:07:00|284.18|281.78|283.72|281.32|284.18|281.78|283.72|281.32|0
1650388030000|2022-04-19 17:07:10|283.92|281.52|283.66|281.26|283.92|281.52|283.66|281.26|0
1650388040000|2022-04-19 17:07:20|283.53|281.13|283.53|281.13|283.53|281.13|283.53|281.13|0
1650388050000|2022-04-19 17:07:30|283.66|281.26|283.28|280.88|283.66|281.26|283.28|280.88|0
1650388060000|2022-04-19 17:07:40|283.15|280.75|283.28|280.88|283.28|280.88|283.15|280.75|0
1650388080000|2022-04-19 17:08:00|283.41|281.01|283.66|281.26|283.66|281.26|283.28|280.88|0
1650388090000|2022-04-19 17:08:10|283.79|281.39|283.79|281.39|283.92|281.52|283.79|281.39|0
1650388100000|2022-04-19 17:08:20|283.92|281.52|283.53|281.13|283.92|281.52|283.53|281.13|0
1650388110000|2022-04-19 17:08:30|283.66|281.26|283.53|281.13|283.79|281.39|283.53|281.13|0
1650388120000|2022-04-19 17:08:40|283.6|281.2|283.28|280.88|283.6|281.2|283.28|280.88|0
1650388130000|2022-04-19 17:08:50|283.15|280.75|283.41|281.01|283.41|281.01|283.15|280.75|0
1650388140000|2022-04-19 17:09:00|283.28|280.88|283.47|281.07|283.53|281.13|283.28|280.88|0
1650388150000|2022-04-19 17:09:10|283.28|280.88|283.41|281.01|283.41|281.01|283.28|280.88|0
1650388160000|2022-04-19 17:09:20|283.53|281.13|283.53|281.13|283.53|281.13|283.53|281.13|0
1650388170000|2022-04-19 17:09:30|283.79|281.39|283.53|281.13|283.79|281.39|283.41|281.01|0
1650388180000|2022-04-19 17:09:40|283.41|281.01|283.02|280.62|283.41|281.01|283.02|280.62|0
1650388190000|2022-04-19 17:09:50|283.15|280.75|282.64|280.24|283.15|280.75|282.64|280.24|0
1650388200000|2022-04-19 17:10:00|282.77|280.37|282.77|280.37|282.77|280.37|282.64|280.24|0
1650388210000|2022-04-19 17:10:10|282.38|279.98|282.77|280.37|282.77|280.37|282.38|279.98|0
1650388220000|2022-04-19 17:10:20|282.64|280.24|282.13|279.73|282.64|280.24|282.13|279.73|0
1650388230000|2022-04-19 17:10:30|282.25|279.85|282.38|279.98|282.38|279.98|282.25|279.85|0
1650388240000|2022-04-19 17:10:40|282.51|280.11|282.38|279.98|282.51|280.11|282.38|279.98|0
1650388250000|2022-04-19 17:10:50|282.51|280.11|282.64|280.24|282.64|280.24|282.51|280.11|0
1650388260000|2022-04-19 17:11:00|282.77|280.37|282.89|280.49|282.89|280.49|282.77|280.37|0
1650388270000|2022-04-19 17:11:10|283.02|280.62|283.02|280.62|283.02|280.62|283.02|280.62|0
1650388280000|2022-04-19 17:11:20|282.89|280.49|282.89|280.49|282.89|280.49|282.89|280.49|0
1650388290000|2022-04-19 17:11:30|282.51|280.11|282.77|280.37|282.77|280.37|282.51|280.11|0
1650388300000|2022-04-19 17:11:40|282.64|280.24|282.64|280.24|282.64|280.24|282.64|280.24|0
1650388310000|2022-04-19 17:11:50|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1650388320000|2022-04-19 17:12:00|282.64|280.24|282.64|280.24|282.64|280.24|282.51|280.11|0
1650388330000|2022-04-19 17:12:10|282.51|280.11|282.64|280.24|282.64|280.24|282.51|280.11|0
1650388340000|2022-04-19 17:12:20|282.77|280.37|282.89|280.49|282.89|280.49|282.77|280.37|0
1650388350000|2022-04-19 17:12:30|282.77|280.37|282.89|280.49|282.89|280.49|282.77|280.37|0
1650388360000|2022-04-19 17:12:40|282.76|280.36|282.89|280.49|282.95|280.55|282.76|280.36|0
1650388370000|2022-04-19 17:12:50|283.02|280.62|283.02|280.62|283.02|280.62|283.02|280.62|0
1650388380000|2022-04-19 17:13:00|283.08|280.68|282.76|280.36|283.08|280.68|282.76|280.36|0
1650388390000|2022-04-19 17:13:10|282.64|280.24|282.64|280.24|282.64|280.24|282.64|280.24|0
1650388400000|2022-04-19 17:13:20|282.51|280.11|282.64|280.24|282.64|280.24|282.51|280.11|0
1650388410000|2022-04-19 17:13:30|282.76|280.36|282.7|280.3|282.76|280.36|282.64|280.24|0
1650388420000|2022-04-19 17:13:40|282.64|280.24|282.89|280.49|282.89|280.49|282.64|280.24|0
1650388430000|2022-04-19 17:13:50|283.02|280.62|282.76|280.36|283.02|280.62|282.7|280.3|0
1650388440000|2022-04-19 17:14:00|282.64|280.24|282.64|280.24|282.76|280.36|282.64|280.24|0
1650388450000|2022-04-19 17:14:10|282.51|280.11|283.02|280.62|283.02|280.62|282.51|280.11|0
1650388460000|2022-04-19 17:14:20|282.89|280.49|283.02|280.62|283.02|280.62|282.89|280.49|0
1650388470000|2022-04-19 17:14:30|283.15|280.75|283.02|280.62|283.15|280.75|282.89|280.49|0
1650388480000|2022-04-19 17:14:40|282.89|280.49|282.89|280.49|282.89|280.49|282.83|280.43|0
1650388490000|2022-04-19 17:14:50|283.02|280.62|283.15|280.75|283.15|280.75|283.02|280.62|0
1650388500000|2022-04-19 17:15:00|283.02|280.62|283.02|280.62|283.02|280.62|283.02|280.62|0
1650388510000|2022-04-19 17:15:10|283.15|280.75|282.89|280.49|283.15|280.75|282.89|280.49|0
1650388520000|2022-04-19 17:15:20|282.76|280.36|283.02|280.62|283.02|280.62|282.76|280.36|0
1650388530000|2022-04-19 17:15:30|283.08|280.68|283.02|280.62|283.08|280.68|283.02|280.62|0
1650388540000|2022-04-19 17:15:40|283.15|280.75|283.53|281.13|283.53|281.13|283.15|280.75|0
1650388550000|2022-04-19 17:15:50|283.4|281|283.79|281.39|283.79|281.39|283.4|281|0
1650388560000|2022-04-19 17:16:00|283.66|281.26|283.79|281.39|283.79|281.39|283.66|281.26|0
1650388570000|2022-04-19 17:16:10|283.85|281.45|284.04|281.64|284.04|281.64|283.85|281.45|0
1650388580000|2022-04-19 17:16:20|283.91|281.51|283.91|281.51|283.91|281.51|283.91|281.51|0
1650388590000|2022-04-19 17:16:30|284.04|281.64|283.72|281.32|284.04|281.64|283.72|281.32|0
1650388600000|2022-04-19 17:16:40|283.79|281.39|283.66|281.26|283.79|281.39|283.66|281.26|0
1650388610000|2022-04-19 17:16:50|283.79|281.39|283.66|281.26|283.79|281.39|283.66|281.26|0
1650388620000|2022-04-19 17:17:00|283.79|281.39|283.66|281.26|283.79|281.39|283.66|281.26|0
1650388630000|2022-04-19 17:17:10|283.53|281.13|283.4|281|283.66|281.26|283.4|281|0
1650388650000|2022-04-19 17:17:30|283.27|280.87|283.15|280.75|283.27|280.87|283.15|280.75|0
1650388660000|2022-04-19 17:17:40|283.21|280.81|283.27|280.87|283.27|280.87|283.15|280.75|0
1650388670000|2022-04-19 17:17:50|283.4|281|283.4|281|283.53|281.13|283.4|281|0
1650388680000|2022-04-19 17:18:00|283.27|280.87|283.27|280.87|283.27|280.87|283.27|280.87|0
1650388690000|2022-04-19 17:18:10|283.34|280.94|283.15|280.75|283.34|280.94|283.02|280.62|0
1650388700000|2022-04-19 17:18:20|283.02|280.62|283.15|280.75|283.15|280.75|283.02|280.62|0
1650388710000|2022-04-19 17:18:30|283.4|281|283.53|281.13|283.53|281.13|283.4|281|0
1650388720000|2022-04-19 17:18:40|283.4|281|283.4|281|283.4|281|283.4|281|0
1650388730000|2022-04-19 17:18:50|283.27|280.87|283.53|281.13|283.53|281.13|283.27|280.87|0
1650388740000|2022-04-19 17:19:00|283.59|281.19|283.66|281.26|283.66|281.26|283.53|281.13|0
1650388750000|2022-04-19 17:19:10|283.4|281|283.53|281.13|283.53|281.13|283.4|281|0
1650388760000|2022-04-19 17:19:20|283.66|281.26|283.53|281.13|283.66|281.26|283.53|281.13|0
1650388770000|2022-04-19 17:19:30|283.4|281|283.4|281|283.53|281.13|283.4|281|0
1650388780000|2022-04-19 17:19:40|283.53|281.13|283.66|281.26|283.66|281.26|283.53|281.13|0
1650388790000|2022-04-19 17:19:50|283.53|281.13|283.53|281.13|283.53|281.13|283.53|281.13|0
1650388800000|2022-04-19 17:20:00|283.4|281|283.53|281.13|283.53|281.13|283.4|281|0
1650388810000|2022-04-19 17:20:10|283.4|281|283.66|281.26|283.66|281.26|283.4|281|0
1650388820000|2022-04-19 17:20:20|283.72|281.32|283.78|281.38|283.85|281.45|283.66|281.26|0
1650388830000|2022-04-19 17:20:30|283.91|281.51|283.91|281.51|284.04|281.64|283.91|281.51|0
1650388840000|2022-04-19 17:20:40|284.04|281.64|284.04|281.64|284.04|281.64|284.04|281.64|0
1650388850000|2022-04-19 17:20:50|284.17|281.77|284.23|281.83|284.23|281.83|284.17|281.77|0
1650388860000|2022-04-19 17:21:00|284.17|281.77|284.04|281.64|284.17|281.77|284.04|281.64|0
1650388870000|2022-04-19 17:21:10|283.91|281.51|283.66|281.26|283.91|281.51|283.66|281.26|0
1650388880000|2022-04-19 17:21:20|283.53|281.13|283.91|281.51|283.91|281.51|283.53|281.13|0
1650388890000|2022-04-19 17:21:30|283.78|281.38|284.04|281.64|284.17|281.77|283.78|281.38|0
1650388900000|2022-04-19 17:21:40|283.91|281.51|283.91|281.51|283.91|281.51|283.91|281.51|0
1650388910000|2022-04-19 17:21:50|284.04|281.64|283.91|281.51|284.04|281.64|283.91|281.51|0
1650388920000|2022-04-19 17:22:00|284.04|281.64|284.04|281.64|284.04|281.64|284.04|281.64|0
1650388930000|2022-04-19 17:22:10|284.17|281.77|284.3|281.9|284.55|282.15|284.17|281.77|0
1650388940000|2022-04-19 17:22:20|284.17|281.77|284.17|281.77|284.17|281.77|284.04|281.64|0
1650388950000|2022-04-19 17:22:30|284.04|281.64|283.66|281.26|284.04|281.64|283.66|281.26|0
1650388960000|2022-04-19 17:22:40|283.78|281.38|283.66|281.26|283.78|281.38|283.66|281.26|0
1650388970000|2022-04-19 17:22:50|283.53|281.13|283.14|280.74|283.53|281.13|283.14|280.74|0
1650388980000|2022-04-19 17:23:00|283.02|280.62|283.14|280.74|283.14|280.74|283.02|280.62|0
1650388990000|2022-04-19 17:23:10|283.27|280.87|283.14|280.74|283.27|280.87|283.02|280.62|0
1650389000000|2022-04-19 17:23:20|283.27|280.87|283.4|281|283.4|281|283.27|280.87|0
1650389010000|2022-04-19 17:23:30|283.27|280.87|283.4|281|283.4|281|283.27|280.87|0
1650389020000|2022-04-19 17:23:40|283.53|281.13|283.53|281.13|283.66|281.26|283.53|281.13|0
1650389030000|2022-04-19 17:23:50|283.4|281|283.27|280.87|283.4|281|283.14|280.74|0
1650389040000|2022-04-19 17:24:00|283.14|280.74|283.14|280.74|283.14|280.74|283.02|280.62|0
1650389050000|2022-04-19 17:24:10|283.27|280.87|283.4|281|283.4|281|283.27|280.87|0
1650389060000|2022-04-19 17:24:20|283.27|280.87|283.14|280.74|283.27|280.87|283.14|280.74|0
1650389070000|2022-04-19 17:24:30|283.2|280.8|282.95|280.55|283.27|280.87|282.95|280.55|0
1650389080000|2022-04-19 17:24:40|283.02|280.62|283.4|281|283.4|281|283.02|280.62|0
1650389090000|2022-04-19 17:24:50|283.14|280.74|282.89|280.49|283.14|280.74|282.89|280.49|0
1650389100000|2022-04-19 17:25:00|283.02|280.62|282.89|280.49|283.02|280.62|282.76|280.36|0
1650389110000|2022-04-19 17:25:10|282.76|280.36|283.02|280.62|283.02|280.62|282.63|280.23|0
1650389120000|2022-04-19 17:25:20|282.89|280.49|283.02|280.62|283.02|280.62|282.89|280.49|0
1650389130000|2022-04-19 17:25:30|282.89|280.49|282.76|280.36|282.89|280.49|282.76|280.36|0
1650389140000|2022-04-19 17:25:40|282.63|280.23|282.5|280.1|282.63|280.23|282.5|280.1|0
1650389150000|2022-04-19 17:25:50|282.63|280.23|282.63|280.23|282.63|280.23|282.63|280.23|0
1650389160000|2022-04-19 17:26:00|282.76|280.36|282.5|280.1|282.76|280.36|282.5|280.1|0
1650389170000|2022-04-19 17:26:10|282.38|279.98|282.38|279.98|282.5|280.1|282.38|279.98|0
1650389180000|2022-04-19 17:26:20|282.25|279.85|282.38|279.98|282.38|279.98|282.12|279.72|0
1650389190000|2022-04-19 17:26:30|282.5|280.1|282.63|280.23|282.63|280.23|282.5|280.1|0
1650389200000|2022-04-19 17:26:40|282.5|280.1|282.25|279.85|282.5|280.1|282.25|279.85|0
1650389210000|2022-04-19 17:26:50|282.12|279.72|281.86|279.46|282.12|279.72|281.86|279.46|0
1650389220000|2022-04-19 17:27:00|281.48|279.08|281.23|278.83|281.48|279.08|281.1|278.7|0
1650389230000|2022-04-19 17:27:10|281.1|278.7|281.23|278.83|281.23|278.83|281.1|278.7|0
1650389240000|2022-04-19 17:27:20|281.35|278.95|281.61|279.21|281.61|279.21|281.35|278.95|0
1650389250000|2022-04-19 17:27:30|281.74|279.34|281.61|279.21|281.74|279.34|281.48|279.08|0
1650389260000|2022-04-19 17:27:40|281.48|279.08|281.1|278.7|281.48|279.08|281.1|278.7|0
1650389270000|2022-04-19 17:27:50|280.97|278.57|280.46|278.06|280.97|278.57|280.46|278.06|0
1650389280000|2022-04-19 17:28:00|280.59|278.19|280.85|278.45|280.85|278.45|280.59|278.19|0
1650389290000|2022-04-19 17:28:10|280.97|278.57|280.72|278.32|280.97|278.57|280.72|278.32|0
1650389300000|2022-04-19 17:28:20|280.84|278.44|280.46|278.06|280.84|278.44|280.46|278.06|0
1650389310000|2022-04-19 17:28:30|280.34|277.94|280.34|277.94|280.34|277.94|280.34|277.94|0
1650389320000|2022-04-19 17:28:40|280.21|277.81|280.34|277.94|280.34|277.94|280.14|277.74|0
1650389330000|2022-04-19 17:28:50|280.21|277.81|280.21|277.81|280.27|277.87|280.21|277.81|0
1650389340000|2022-04-19 17:29:00|279.7|277.3|279.7|277.3|279.83|277.43|279.7|277.3|0
1650389350000|2022-04-19 17:29:10|279.57|277.17|279.57|277.17|279.57|277.17|279.45|277.05|0
1650389360000|2022-04-19 17:29:20|279.63|277.23|279.83|277.43|279.83|277.43|279.63|277.23|0
1650389370000|2022-04-19 17:29:30|279.7|277.3|279.57|277.17|279.7|277.3|279.57|277.17|0
1650389380000|2022-04-19 17:29:40|279.7|277.3|279.57|277.17|279.7|277.3|279.57|277.17|0
1650389390000|2022-04-19 17:29:50|279.7|277.3|279.7|277.3|279.7|277.3|279.57|277.17|0
1650389400000|2022-04-19 17:30:00|279.57|277.17|279.57|277.17|279.7|277.3|279.57|277.17|0
1650389410000|2022-04-19 17:30:10|279.7|277.3|280.08|277.68|280.21|277.81|279.7|277.3|0
1650389420000|2022-04-19 17:30:20|280.21|277.81|280.08|277.68|280.34|277.94|280.08|277.68|0
1650389430000|2022-04-19 17:30:30|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1650389440000|2022-04-19 17:30:40|280.33|277.93|280.46|278.06|280.59|278.19|280.33|277.93|0
1650389450000|2022-04-19 17:30:50|280.59|278.19|280.72|278.32|280.72|278.32|280.59|278.19|0
1650389460000|2022-04-19 17:31:00|281.1|278.7|281.1|278.7|281.23|278.83|281.1|278.7|0
1650389470000|2022-04-19 17:31:10|281.23|278.83|281.23|278.83|281.35|278.95|281.23|278.83|0
1650389480000|2022-04-19 17:31:20|281.1|278.7|281.23|278.83|281.23|278.83|280.97|278.57|0
1650389490000|2022-04-19 17:31:30|281.35|278.95|281.48|279.08|281.48|279.08|281.35|278.95|0
1650389500000|2022-04-19 17:31:40|281.35|278.95|281.23|278.83|281.35|278.95|281.23|278.83|0
1650389510000|2022-04-19 17:31:50|281.1|278.7|281.23|278.83|281.23|278.83|281.1|278.7|0
1650389520000|2022-04-19 17:32:00|281.35|278.95|281.23|278.83|281.48|279.08|281.23|278.83|0
1650389530000|2022-04-19 17:32:10|281.35|278.95|281.35|278.95|281.35|278.95|281.35|278.95|0
1650389540000|2022-04-19 17:32:20|281.41|279.01|281.54|279.14|281.54|279.14|281.41|279.01|0
1650389550000|2022-04-19 17:32:30|281.61|279.21|281.48|279.08|281.74|279.34|281.48|279.08|0
1650389560000|2022-04-19 17:32:40|281.35|278.95|281.35|278.95|281.35|278.95|281.35|278.95|0
1650389570000|2022-04-19 17:32:50|281.48|279.08|281.48|279.08|281.48|279.08|281.48|279.08|0
1650389580000|2022-04-19 17:33:00|281.61|279.21|281.73|279.33|281.73|279.33|281.61|279.21|0
1650389590000|2022-04-19 17:33:10|281.99|279.59|281.99|279.59|281.99|279.59|281.99|279.59|0
1650389600000|2022-04-19 17:33:20|281.92|279.52|281.99|279.59|281.99|279.59|281.92|279.52|0
1650389610000|2022-04-19 17:33:30|282.12|279.72|281.99|279.59|282.12|279.72|281.99|279.59|0
1650389620000|2022-04-19 17:33:40|281.86|279.46|281.86|279.46|281.86|279.46|281.86|279.46|0
1650389630000|2022-04-19 17:33:50|281.99|279.59|282.12|279.72|282.12|279.72|281.99|279.59|0
1650389640000|2022-04-19 17:34:00|282.24|279.84|282.37|279.97|282.5|280.1|282.24|279.84|0
1650389650000|2022-04-19 17:34:10|282.5|280.1|282.37|279.97|282.5|280.1|282.37|279.97|0
1650389660000|2022-04-19 17:34:20|282.24|279.84|282.24|279.84|282.24|279.84|282.12|279.72|0
1650389670000|2022-04-19 17:34:30|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1650389680000|2022-04-19 17:34:40|281.99|279.59|281.86|279.46|281.99|279.59|281.86|279.46|0
1650389690000|2022-04-19 17:34:50|281.73|279.33|281.86|279.46|281.86|279.46|281.73|279.33|0
1650389700000|2022-04-19 17:35:00|282.12|279.72|281.99|279.59|282.12|279.72|281.86|279.46|0
1650389710000|2022-04-19 17:35:10|282.12|279.72|281.86|279.46|282.12|279.72|281.73|279.33|0
1650389720000|2022-04-19 17:35:20|281.8|279.4|281.61|279.21|281.8|279.4|281.61|279.21|0
1650389730000|2022-04-19 17:35:30|281.73|279.33|281.99|279.59|281.99|279.59|281.73|279.33|0
1650389740000|2022-04-19 17:35:40|281.86|279.46|281.86|279.46|281.99|279.59|281.86|279.46|0
1650389750000|2022-04-19 17:35:50|281.73|279.33|281.79|279.39|281.79|279.39|281.61|279.21|0
1650389760000|2022-04-19 17:36:00|281.86|279.46|282.12|279.72|282.12|279.72|281.73|279.33|0
1650389770000|2022-04-19 17:36:10|281.99|279.59|281.99|279.59|281.99|279.59|281.99|279.59|0
1650389780000|2022-04-19 17:36:20|281.86|279.46|281.73|279.33|281.86|279.46|281.73|279.33|0
1650389790000|2022-04-19 17:36:30|281.86|279.46|281.99|279.59|281.99|279.59|281.86|279.46|0
1650389800000|2022-04-19 17:36:40|281.86|279.46|281.73|279.33|281.99|279.59|281.73|279.33|0
1650389810000|2022-04-19 17:36:50|281.86|279.46|281.73|279.33|281.86|279.46|281.73|279.33|0
1650389820000|2022-04-19 17:37:00|281.86|279.46|281.99|279.59|281.99|279.59|281.86|279.46|0
1650389830000|2022-04-19 17:37:10|282.12|279.72|282.12|279.72|282.24|279.84|282.12|279.72|0
1650389840000|2022-04-19 17:37:20|281.99|279.59|282.12|279.72|282.12|279.72|281.99|279.59|0
1650389860000|2022-04-19 17:37:40|281.86|279.46|281.99|279.59|281.99|279.59|281.86|279.46|0
1650389870000|2022-04-19 17:37:50|282.12|279.72|282.12|279.72|282.12|279.72|282.05|279.65|0
1650389880000|2022-04-19 17:38:00|282.18|279.78|281.99|279.59|282.18|279.78|281.99|279.59|0
1650389890000|2022-04-19 17:38:10|282.12|279.72|281.99|279.59|282.12|279.72|281.99|279.59|0
1650389900000|2022-04-19 17:38:20|281.92|279.52|281.86|279.46|281.92|279.52|281.86|279.46|0
1650389910000|2022-04-19 17:38:30|281.99|279.59|281.86|279.46|281.99|279.59|281.86|279.46|0
1650389920000|2022-04-19 17:38:40|281.73|279.33|281.73|279.33|281.73|279.33|281.73|279.33|0
1650389930000|2022-04-19 17:38:50|281.86|279.46|281.73|279.33|281.86|279.46|281.73|279.33|0
1650389940000|2022-04-19 17:39:00|281.79|279.39|281.86|279.46|281.86|279.46|281.79|279.39|0
1650389950000|2022-04-19 17:39:10|281.99|279.59|282.11|279.71|282.11|279.71|281.99|279.59|0
1650389960000|2022-04-19 17:39:20|281.99|279.59|281.99|279.59|281.99|279.59|281.99|279.59|0
1650389970000|2022-04-19 17:39:30|281.92|279.52|281.99|279.59|281.99|279.59|281.86|279.46|0
1650389980000|2022-04-19 17:39:40|282.05|279.65|282.11|279.71|282.11|279.71|282.05|279.65|0
1650389990000|2022-04-19 17:39:50|282.24|279.84|282.11|279.71|282.24|279.84|282.11|279.71|0
1650390000000|2022-04-19 17:40:00|282.18|279.78|282.24|279.84|282.24|279.84|282.18|279.78|0
1650390010000|2022-04-19 17:40:10|282.18|279.78|282.24|279.84|282.24|279.84|282.18|279.78|0
1650390020000|2022-04-19 17:40:20|282.11|279.71|281.99|279.59|282.11|279.71|281.99|279.59|0
1650390030000|2022-04-19 17:40:30|281.86|279.46|281.86|279.46|281.99|279.59|281.86|279.46|0
1650390040000|2022-04-19 17:40:40|281.99|279.59|281.86|279.46|281.99|279.59|281.86|279.46|0
1650390050000|2022-04-19 17:40:50|281.73|279.33|281.73|279.33|281.73|279.33|281.73|279.33|0
1650390060000|2022-04-19 17:41:00|281.48|279.08|281.35|278.95|281.48|279.08|281.35|278.95|0
1650390070000|2022-04-19 17:41:10|281.6|279.2|281.86|279.46|281.86|279.46|281.6|279.2|0
1650390090000|2022-04-19 17:41:30|281.99|279.59|281.86|279.46|281.99|279.59|281.73|279.33|0
1650390100000|2022-04-19 17:41:40|281.73|279.33|281.6|279.2|281.73|279.33|281.6|279.2|0
1650390110000|2022-04-19 17:41:50|281.73|279.33|281.6|279.2|281.73|279.33|281.6|279.2|0
1650390120000|2022-04-19 17:42:00|281.73|279.33|281.6|279.2|281.73|279.33|281.6|279.2|0
1650390140000|2022-04-19 17:42:20|281.48|279.08|281.6|279.2|281.6|279.2|281.48|279.08|0
1650390150000|2022-04-19 17:42:30|281.48|279.08|281.48|279.08|281.48|279.08|281.48|279.08|0
1650390160000|2022-04-19 17:42:40|281.35|278.95|281.35|278.95|281.35|278.95|281.22|278.82|0
1650390170000|2022-04-19 17:42:50|281.22|278.82|281.22|278.82|281.22|278.82|281.22|278.82|0
1650390180000|2022-04-19 17:43:00|281.09|278.69|281.09|278.69|281.22|278.82|281.09|278.69|0
1650390190000|2022-04-19 17:43:10|280.97|278.57|280.97|278.57|280.97|278.57|280.97|278.57|0
1650390200000|2022-04-19 17:43:20|281.09|278.69|281.09|278.69|281.09|278.69|281.09|278.69|0
1650390210000|2022-04-19 17:43:30|280.97|278.57|281.22|278.82|281.22|278.82|280.97|278.57|0
1650390220000|2022-04-19 17:43:40|281.35|278.95|281.48|279.08|281.48|279.08|281.35|278.95|0
1650390230000|2022-04-19 17:43:50|281.35|278.95|281.09|278.69|281.35|278.95|281.09|278.69|0
1650390240000|2022-04-19 17:44:00|281.35|278.95|281.22|278.82|281.35|278.95|281.22|278.82|0
1650390250000|2022-04-19 17:44:10|281.09|278.69|280.97|278.57|281.09|278.69|280.97|278.57|0
1650390260000|2022-04-19 17:44:20|280.84|278.44|280.84|278.44|280.97|278.57|280.84|278.44|0
1650390270000|2022-04-19 17:44:30|280.9|278.5|281.09|278.69|281.09|278.69|280.84|278.44|0
1650390280000|2022-04-19 17:44:40|281.22|278.82|281.09|278.69|281.22|278.82|281.09|278.69|0
1650390290000|2022-04-19 17:44:50|280.97|278.57|280.84|278.44|280.97|278.57|280.84|278.44|0
1650390300000|2022-04-19 17:45:00|280.97|278.57|281.09|278.69|281.09|278.69|280.96|278.56|0
1650390310000|2022-04-19 17:45:10|280.84|278.44|280.71|278.31|280.84|278.44|280.71|278.31|0
1650390320000|2022-04-19 17:45:20|280.58|278.18|280.71|278.31|280.71|278.31|280.58|278.18|0
1650390330000|2022-04-19 17:45:30|280.58|278.18|280.33|277.93|280.58|278.18|280.33|277.93|0
1650390340000|2022-04-19 17:45:40|280.46|278.06|280.2|277.8|280.58|278.18|280.2|277.8|0
1650390360000|2022-04-19 17:46:00|280.07|277.67|280.71|278.31|280.71|278.31|280.07|277.67|0
1650390370000|2022-04-19 17:46:10|280.84|278.44|280.58|278.18|280.84|278.44|280.58|278.18|0
1650390380000|2022-04-19 17:46:20|280.71|278.31|280.84|278.44|280.84|278.44|280.71|278.31|0
1650390390000|2022-04-19 17:46:30|280.96|278.56|281.09|278.69|281.09|278.69|280.96|278.56|0
1650390400000|2022-04-19 17:46:40|281.22|278.82|280.96|278.56|281.22|278.82|280.96|278.56|0
1650390410000|2022-04-19 17:46:50|280.84|278.44|280.71|278.31|280.96|278.56|280.71|278.31|0
1650390420000|2022-04-19 17:47:00|280.84|278.44|280.71|278.31|280.84|278.44|280.71|278.31|0
1650390430000|2022-04-19 17:47:10|280.58|278.18|280.71|278.31|280.71|278.31|280.58|278.18|0
1650390440000|2022-04-19 17:47:20|280.84|278.44|280.9|278.5|280.96|278.56|280.84|278.44|0
1650390450000|2022-04-19 17:47:30|280.84|278.44|280.58|278.18|280.84|278.44|280.58|278.18|0
1650390460000|2022-04-19 17:47:40|280.45|278.05|280.58|278.18|280.58|278.18|280.33|277.93|0
1650390470000|2022-04-19 17:47:50|280.71|278.31|280.71|278.31|280.71|278.31|280.71|278.31|0
1650390480000|2022-04-19 17:48:00|280.96|278.56|280.96|278.56|280.96|278.56|280.96|278.56|0
1650390490000|2022-04-19 17:48:10|281.09|278.69|281.35|278.95|281.35|278.95|281.09|278.69|0
1650390500000|2022-04-19 17:48:20|281.6|279.2|281.6|279.2|281.6|279.2|281.47|279.07|0
1650390510000|2022-04-19 17:48:30|281.73|279.33|281.47|279.07|281.73|279.33|281.47|279.07|0
1650390520000|2022-04-19 17:48:40|281.6|279.2|281.6|279.2|281.6|279.2|281.6|279.2|0
1650390530000|2022-04-19 17:48:50|281.73|279.33|281.98|279.58|281.98|279.58|281.73|279.33|0
1650390540000|2022-04-19 17:49:00|282.11|279.71|282.49|280.09|282.49|280.09|282.11|279.71|0
1650390550000|2022-04-19 17:49:10|282.37|279.97|282.24|279.84|282.49|280.09|282.24|279.84|0
1650390560000|2022-04-19 17:49:20|282.11|279.71|282.24|279.84|282.24|279.84|282.11|279.71|0
1650390570000|2022-04-19 17:49:30|282.37|279.97|282.37|279.97|282.37|279.97|282.24|279.84|0
1650390580000|2022-04-19 17:49:40|282.49|280.09|282.49|280.09|282.62|280.22|282.49|280.09|0
1650390590000|2022-04-19 17:49:50|282.62|280.22|283.26|280.86|283.26|280.86|282.62|280.22|0
1650390600000|2022-04-19 17:50:00|283|280.6|283.39|280.99|283.39|280.99|283|280.6|0
1650390610000|2022-04-19 17:50:10|283.52|281.12|284.03|281.63|284.03|281.63|283.52|281.12|0
1650390620000|2022-04-19 17:50:20|284.28|281.88|284.54|282.14|284.54|282.14|284.28|281.88|0
1650390630000|2022-04-19 17:50:30|284.41|282.01|284.28|281.88|284.41|282.01|284.03|281.63|0
1650390640000|2022-04-19 17:50:40|284.16|281.76|284.54|282.14|284.54|282.14|284.16|281.76|0
1650390650000|2022-04-19 17:50:50|284.8|282.4|284.8|282.4|284.93|282.53|284.67|282.27|0
1650390660000|2022-04-19 17:51:00|284.67|282.27|284.67|282.27|284.8|282.4|284.67|282.27|0
1650390670000|2022-04-19 17:51:10|284.54|282.14|284.67|282.27|285.05|282.65|284.54|282.14|0
1650390680000|2022-04-19 17:51:20|284.54|282.14|284.8|282.4|284.8|282.4|284.54|282.14|0
1650390690000|2022-04-19 17:51:30|284.67|282.27|284.93|282.53|284.93|282.53|284.67|282.27|0
1650390700000|2022-04-19 17:51:40|284.8|282.4|284.67|282.27|284.8|282.4|284.67|282.27|0
1650390710000|2022-04-19 17:51:50|284.8|282.4|284.54|282.14|284.8|282.4|284.54|282.14|0
1650390720000|2022-04-19 17:52:00|284.67|282.27|284.41|282.01|284.67|282.27|284.41|282.01|0
1650390730000|2022-04-19 17:52:10|284.54|282.14|285.44|283.04|285.44|283.04|284.54|282.14|0
1650390740000|2022-04-19 17:52:20|285.18|282.78|285.44|283.04|285.44|283.04|285.18|282.78|0
1650390750000|2022-04-19 17:52:30|285.31|282.91|285.18|282.78|285.31|282.91|285.18|282.78|0
1650390760000|2022-04-19 17:52:40|285.44|283.04|285.57|283.17|285.57|283.17|285.44|283.04|0
1650390770000|2022-04-19 17:52:50|285.5|283.1|285.31|282.91|285.5|283.1|285.31|282.91|0
1650390780000|2022-04-19 17:53:00|285.18|282.78|284.92|282.52|285.18|282.78|284.92|282.52|0
1650390790000|2022-04-19 17:53:10|285.05|282.65|285.05|282.65|285.05|282.65|285.05|282.65|0
1650390800000|2022-04-19 17:53:20|284.92|282.52|284.92|282.52|284.92|282.52|284.92|282.52|0
1650390810000|2022-04-19 17:53:30|284.8|282.4|284.41|282.01|284.8|282.4|284.41|282.01|0
1650390820000|2022-04-19 17:53:40|284.54|282.14|284.67|282.27|284.8|282.4|284.54|282.14|0
1650390830000|2022-04-19 17:53:50|284.92|282.52|284.8|282.4|284.92|282.52|284.8|282.4|0
1650390840000|2022-04-19 17:54:00|284.92|282.52|284.8|282.4|284.92|282.52|284.8|282.4|0
1650390850000|2022-04-19 17:54:10|284.92|282.52|284.8|282.4|284.92|282.52|284.8|282.4|0
1650390860000|2022-04-19 17:54:20|284.67|282.27|284.67|282.27|284.8|282.4|284.67|282.27|0
1650390870000|2022-04-19 17:54:30|284.54|282.14|284.54|282.14|284.54|282.14|284.54|282.14|0
1650390880000|2022-04-19 17:54:40|284.41|282.01|284.41|282.01|284.54|282.14|284.41|282.01|0
1650390890000|2022-04-19 17:54:50|284.54|282.14|284.8|282.4|284.8|282.4|284.54|282.14|0
1650390900000|2022-04-19 17:55:00|284.92|282.52|285.05|282.65|285.05|282.65|284.92|282.52|0
1650390910000|2022-04-19 17:55:10|284.92|282.52|284.8|282.4|284.92|282.52|284.8|282.4|0
1650390920000|2022-04-19 17:55:20|284.67|282.27|284.67|282.27|284.8|282.4|284.67|282.27|0
1650390930000|2022-04-19 17:55:30|284.8|282.4|284.54|282.14|284.8|282.4|284.54|282.14|0
1650390940000|2022-04-19 17:55:40|284.67|282.27|284.41|282.01|284.67|282.27|284.41|282.01|0
1650390950000|2022-04-19 17:55:50|284.54|282.14|284.34|281.94|284.54|282.14|284.34|281.94|0
1650390960000|2022-04-19 17:56:00|284.28|281.88|284.03|281.63|284.28|281.88|284.03|281.63|0
1650390970000|2022-04-19 17:56:10|284.15|281.75|284.15|281.75|284.15|281.75|284.15|281.75|0
1650390980000|2022-04-19 17:56:20|284.41|282.01|284.67|282.27|284.67|282.27|284.41|282.01|0
1650390990000|2022-04-19 17:56:30|284.54|282.14|284.41|282.01|284.54|282.14|284.41|282.01|0
1650391000000|2022-04-19 17:56:40|284.28|281.88|284.28|281.88|284.28|281.88|284.15|281.75|0
1650391010000|2022-04-19 17:56:50|284.41|282.01|284.41|282.01|284.41|282.01|284.28|281.88|0
1650391020000|2022-04-19 17:57:00|284.28|281.88|284.41|282.01|284.41|282.01|284.15|281.75|0
1650391030000|2022-04-19 17:57:10|284.47|282.07|284.54|282.14|284.67|282.27|284.47|282.07|0
1650391040000|2022-04-19 17:57:20|284.41|282.01|284.41|282.01|284.41|282.01|284.41|282.01|0
1650391050000|2022-04-19 17:57:30|284.54|282.14|284.41|282.01|284.54|282.14|284.41|282.01|0
1650391060000|2022-04-19 17:57:40|284.28|281.88|284.41|282.01|284.41|282.01|284.28|281.88|0
1650391070000|2022-04-19 17:57:50|284.54|282.14|284.54|282.14|284.54|282.14|284.54|282.14|0
1650391080000|2022-04-19 17:58:00|284.67|282.27|284.92|282.52|284.92|282.52|284.67|282.27|0
1650391090000|2022-04-19 17:58:10|285.05|282.65|284.92|282.52|285.05|282.65|284.92|282.52|0
1650391100000|2022-04-19 17:58:20|285.18|282.78|285.18|282.78|285.18|282.78|285.05|282.65|0
1650391110000|2022-04-19 17:58:30|285.31|282.91|285.31|282.91|285.31|282.91|285.18|282.78|0
1650391120000|2022-04-19 17:58:40|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1650391130000|2022-04-19 17:58:50|285.05|282.65|285.05|282.65|285.05|282.65|285.05|282.65|0
1650391140000|2022-04-19 17:59:00|285.18|282.78|285.44|283.04|285.56|283.16|285.18|282.78|0
1650391150000|2022-04-19 17:59:10|285.31|282.91|285.05|282.65|285.31|282.91|284.92|282.52|0
1650391160000|2022-04-19 17:59:20|284.92|282.52|284.79|282.39|284.92|282.52|284.79|282.39|0
1650391170000|2022-04-19 17:59:30|284.67|282.27|284.79|282.39|284.79|282.39|284.54|282.14|0
1650391180000|2022-04-19 17:59:40|284.67|282.27|284.41|282.01|284.67|282.27|284.41|282.01|0
1650391190000|2022-04-19 17:59:50|284.28|281.88|284.15|281.75|284.28|281.88|284.15|281.75|0
1650391200000|2022-04-19 18:00:00|284.02|281.62|284.02|281.62|284.02|281.62|283.9|281.5|0
1650391210000|2022-04-19 18:00:10|283.9|281.5|283.77|281.37|284.02|281.62|283.77|281.37|0
1650391220000|2022-04-19 18:00:20|283.9|281.5|284.02|281.62|284.02|281.62|283.9|281.5|0
1650391230000|2022-04-19 18:00:30|283.9|281.5|284.15|281.75|284.41|282.01|283.9|281.5|0
1650391240000|2022-04-19 18:00:40|283.77|281.37|283.64|281.24|283.9|281.5|283.64|281.24|0
1650391250000|2022-04-19 18:00:50|283.77|281.37|284.02|281.62|284.02|281.62|283.77|281.37|0
1650391260000|2022-04-19 18:01:00|284.15|281.75|284.15|281.75|284.41|282.01|284.15|281.75|0
1650391270000|2022-04-19 18:01:10|284.28|281.88|284.02|281.62|284.28|281.88|284.02|281.62|0
1650391280000|2022-04-19 18:01:20|284.15|281.75|284.28|281.88|284.28|281.88|284.15|281.75|0
1650391290000|2022-04-19 18:01:30|284.41|282.01|284.15|281.75|284.41|282.01|284.15|281.75|0
1650391300000|2022-04-19 18:01:40|284.08|281.68|284.02|281.62|284.08|281.68|284.02|281.62|0
1650391310000|2022-04-19 18:01:50|283.9|281.5|284.15|281.75|284.15|281.75|283.9|281.5|0
1650391320000|2022-04-19 18:02:00|284.28|281.88|284.02|281.62|284.28|281.88|284.02|281.62|0
1650391330000|2022-04-19 18:02:10|283.89|281.49|283.51|281.11|283.89|281.49|283.51|281.11|0
1650391340000|2022-04-19 18:02:20|283.13|280.73|283.64|281.24|283.64|281.24|283.13|280.73|0
1650391350000|2022-04-19 18:02:30|283.51|281.11|283.77|281.37|283.77|281.37|283.51|281.11|0
1650391360000|2022-04-19 18:02:40|283.89|281.49|283.77|281.37|283.89|281.49|283.57|281.17|0
1650391370000|2022-04-19 18:02:50|283.83|281.43|283.77|281.37|283.83|281.43|283.77|281.37|0
1650391380000|2022-04-19 18:03:00|283.89|281.49|283.77|281.37|283.89|281.49|283.77|281.37|0
1650391390000|2022-04-19 18:03:10|283.38|280.98|283.64|281.24|283.64|281.24|283.38|280.98|0
1650391400000|2022-04-19 18:03:20|283.77|281.37|283.51|281.11|283.77|281.37|283.51|281.11|0
1650391410000|2022-04-19 18:03:30|283.25|280.85|283.38|280.98|283.38|280.98|283.25|280.85|0
1650391420000|2022-04-19 18:03:40|283.25|280.85|283.51|281.11|283.51|281.11|283.25|280.85|0
1650391430000|2022-04-19 18:03:50|283.38|280.98|283.38|280.98|283.38|280.98|283.38|280.98|0
1650391440000|2022-04-19 18:04:00|283.51|281.11|283.13|280.73|283.51|281.11|283.13|280.73|0
1650391450000|2022-04-19 18:04:10|283.25|280.85|283.25|280.85|283.32|280.92|283.25|280.85|0
1650391460000|2022-04-19 18:04:20|283.13|280.73|283.13|280.73|283.13|280.73|283.13|280.73|0
1650391470000|2022-04-19 18:04:30|283|280.6|283.25|280.85|283.25|280.85|283|280.6|0
1650391480000|2022-04-19 18:04:40|283.51|281.11|283.64|281.24|283.64|281.24|283.51|281.11|0
1650391490000|2022-04-19 18:04:50|283.51|281.11|283.51|281.11|283.64|281.24|283.51|281.11|0
1650391500000|2022-04-19 18:05:00|283.38|280.98|283.51|281.11|283.51|281.11|283.38|280.98|0
1650391510000|2022-04-19 18:05:10|283.38|280.98|283.51|281.11|283.51|281.11|283.38|280.98|0
1650391520000|2022-04-19 18:05:20|283.64|281.24|283.57|281.17|283.64|281.24|283.57|281.17|0
1650391530000|2022-04-19 18:05:30|283.64|281.24|283.51|281.11|283.64|281.24|283.38|280.98|0
1650391540000|2022-04-19 18:05:40|283.64|281.24|283.89|281.49|283.89|281.49|283.64|281.24|0
1650391550000|2022-04-19 18:05:50|284.02|281.62|284.28|281.88|284.28|281.88|284.02|281.62|0
1650391560000|2022-04-19 18:06:00|284.41|282.01|284.28|281.88|284.41|282.01|284.15|281.75|0
1650391570000|2022-04-19 18:06:10|284.41|282.01|284.15|281.75|284.41|282.01|284.15|281.75|0
1650391580000|2022-04-19 18:06:20|284.02|281.62|284.28|281.88|284.28|281.88|284.02|281.62|0
1650391590000|2022-04-19 18:06:30|284.15|281.75|283.89|281.49|284.15|281.75|283.89|281.49|0
1650391600000|2022-04-19 18:06:40|284.02|281.62|283.89|281.49|284.02|281.62|283.89|281.49|0
1650391610000|2022-04-19 18:06:50|283.51|281.11|283.51|281.11|283.51|281.11|283.38|280.98|0
1650391620000|2022-04-19 18:07:00|283.38|280.98|281.81|279.41|283.38|280.98|281.81|279.41|0
1650391630000|2022-04-19 18:07:10|281.43|279.03|281.78|279.38|281.78|279.38|281.43|279.03|0
1650391640000|2022-04-19 18:07:20|281.66|279.26|281.91|279.51|282.17|279.77|281.66|279.26|0
1650391650000|2022-04-19 18:07:30|281.78|279.38|281.72|279.32|281.78|279.38|281.72|279.32|0
1650391660000|2022-04-19 18:07:40|281.66|279.26|281.97|279.57|281.97|279.57|281.53|279.13|0
1650391670000|2022-04-19 18:07:50|282.04|279.64|281.78|279.38|282.17|279.77|281.78|279.38|0
1650391680000|2022-04-19 18:08:00|282.04|279.64|281.91|279.51|282.04|279.64|281.78|279.38|0
1650391690000|2022-04-19 18:08:10|281.66|279.26|281.53|279.13|281.66|279.26|281.53|279.13|0
1650391700000|2022-04-19 18:08:20|281.4|279|281.27|278.87|281.4|279|281.02|278.62|0
1650391710000|2022-04-19 18:08:30|281.4|279|281.66|279.26|281.66|279.26|281.4|279|0
1650391720000|2022-04-19 18:08:40|281.78|279.38|282.1|279.7|282.1|279.7|281.78|279.38|0
1650391730000|2022-04-19 18:08:50|282.04|279.64|281.78|279.38|282.04|279.64|281.78|279.38|0
1650391750000|2022-04-19 18:09:10|281.66|279.26|281.4|279|281.66|279.26|281.4|279|0
1650391760000|2022-04-19 18:09:20|281.53|279.13|281.4|279|281.53|279.13|281.4|279|0
1650391770000|2022-04-19 18:09:30|281.27|278.87|281.14|278.74|281.4|279|281.14|278.74|0
1650391780000|2022-04-19 18:09:40|281.02|278.62|280.89|278.49|281.02|278.62|280.89|278.49|0
1650391790000|2022-04-19 18:09:50|281.02|278.62|281.27|278.87|281.27|278.87|281.02|278.62|0
1650391800000|2022-04-19 18:10:00|281.53|279.13|281.27|278.87|281.53|279.13|281.27|278.87|0
1650391810000|2022-04-19 18:10:10|281.14|278.74|280.82|278.42|281.14|278.74|280.82|278.42|0
1650391820000|2022-04-19 18:10:20|280.89|278.49|280.76|278.36|280.89|278.49|280.76|278.36|0
1650391830000|2022-04-19 18:10:30|281.14|278.74|280.89|278.49|281.14|278.74|280.89|278.49|0
1650391850000|2022-04-19 18:10:50|280.76|278.36|280.89|278.49|280.89|278.49|280.63|278.23|0
1650391860000|2022-04-19 18:11:00|280.76|278.36|280.25|277.85|280.76|278.36|280.25|277.85|0
1650391870000|2022-04-19 18:11:10|280.12|277.72|279.74|277.34|280.12|277.72|279.74|277.34|0
1650391880000|2022-04-19 18:11:20|279.87|277.47|279.74|277.34|279.87|277.47|279.61|277.21|0
1650391890000|2022-04-19 18:11:30|279.61|277.21|278.98|276.58|279.61|277.21|278.98|276.58|0
1650391900000|2022-04-19 18:11:40|278.72|276.32|278.47|276.07|278.72|276.32|278.47|276.07|0
1650391910000|2022-04-19 18:11:50|278.72|276.32|278.47|276.07|278.72|276.32|278.47|276.07|0
1650391920000|2022-04-19 18:12:00|278.34|275.94|277.58|275.18|278.34|275.94|277.58|275.18|0
1650391930000|2022-04-19 18:12:10|277.84|275.44|277.58|275.18|277.84|275.44|277.58|275.18|0
1650391940000|2022-04-19 18:12:20|277.84|275.44|278.34|275.94|278.47|276.07|277.84|275.44|0
1650391950000|2022-04-19 18:12:30|278.6|276.2|278.98|276.58|278.98|276.58|278.6|276.2|0
1650391960000|2022-04-19 18:12:40|278.85|276.45|278.98|276.58|279.11|276.71|278.85|276.45|0
1650391970000|2022-04-19 18:12:50|279.11|276.71|279.04|276.64|279.23|276.83|279.04|276.64|0
1650391980000|2022-04-19 18:13:00|278.6|276.2|278.09|275.69|278.6|276.2|278.09|275.69|0
1650391990000|2022-04-19 18:13:10|277.96|275.56|277.84|275.44|277.96|275.56|277.84|275.44|0
1650392000000|2022-04-19 18:13:20|277.71|275.31|278.09|275.69|278.09|275.69|277.71|275.31|0
1650392010000|2022-04-19 18:13:30|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1650392020000|2022-04-19 18:13:40|278.6|276.2|278.98|276.58|278.98|276.58|278.6|276.2|0
1650392030000|2022-04-19 18:13:50|278.85|276.45|278.85|276.45|278.85|276.45|278.85|276.45|0
1650392040000|2022-04-19 18:14:00|278.98|276.58|279.23|276.83|279.23|276.83|278.98|276.58|0
1650392050000|2022-04-19 18:14:10|279.1|276.7|279.49|277.09|279.49|277.09|279.1|276.7|0
1650392060000|2022-04-19 18:14:20|279.61|277.21|279.49|277.09|279.61|277.21|279.36|276.96|0
1650392070000|2022-04-19 18:14:30|279.36|276.96|279.1|276.7|279.61|277.21|278.98|276.58|0
1650392080000|2022-04-19 18:14:40|279.49|277.09|279.61|277.21|279.61|277.21|279.49|277.09|0
1650392090000|2022-04-19 18:14:50|279.49|277.09|279.49|277.09|279.49|277.09|279.36|276.96|0
1650392100000|2022-04-19 18:15:00|279.36|276.96|279.1|276.7|279.36|276.96|279.1|276.7|0
1650392110000|2022-04-19 18:15:10|278.98|276.58|278.85|276.45|278.98|276.58|278.85|276.45|0
1650392120000|2022-04-19 18:15:20|278.72|276.32|278.47|276.07|278.72|276.32|278.47|276.07|0
1650392130000|2022-04-19 18:15:30|278.34|275.94|278.72|276.32|278.72|276.32|278.34|275.94|0
1650392140000|2022-04-19 18:15:40|278.85|276.45|278.72|276.32|278.98|276.58|278.72|276.32|0
1650392150000|2022-04-19 18:15:50|278.85|276.45|278.6|276.2|278.85|276.45|278.6|276.2|0
1650392160000|2022-04-19 18:16:00|278.47|276.07|278.21|275.81|278.47|276.07|278.21|275.81|0
1650392170000|2022-04-19 18:16:10|278.09|275.69|278.21|275.81|278.21|275.81|278.09|275.69|0
1650392180000|2022-04-19 18:16:20|278.09|275.69|278.34|275.94|278.34|275.94|278.09|275.69|0
1650392190000|2022-04-19 18:16:30|278.4|276|277.96|275.56|278.4|276|277.96|275.56|0
1650392200000|2022-04-19 18:16:40|277.89|275.49|278.47|276.07|278.47|276.07|277.89|275.49|0
1650392210000|2022-04-19 18:16:50|278.6|276.2|278.53|276.13|278.6|276.2|278.53|276.13|0
1650392220000|2022-04-19 18:17:00|278.6|276.2|278.21|275.81|278.6|276.2|278.21|275.81|0
1650392230000|2022-04-19 18:17:10|278.34|275.94|278.4|276|278.47|276.07|278.34|275.94|0
1650392240000|2022-04-19 18:17:20|278.34|275.94|278.09|275.69|278.34|275.94|278.09|275.69|0
1650392250000|2022-04-19 18:17:30|278.21|275.81|278.34|275.94|278.34|275.94|278.21|275.81|0
1650392260000|2022-04-19 18:17:40|278.21|275.81|278.09|275.69|278.21|275.81|278.09|275.69|0
1650392280000|2022-04-19 18:18:00|277.96|275.56|278.34|275.94|278.34|275.94|277.83|275.43|0
1650392290000|2022-04-19 18:18:10|278.47|276.07|278.34|275.94|278.47|276.07|278.34|275.94|0
1650392300000|2022-04-19 18:18:20|278.27|275.87|278.34|275.94|278.47|276.07|278.27|275.87|0
1650392310000|2022-04-19 18:18:30|278.47|276.07|278.21|275.81|278.47|276.07|278.21|275.81|0
1650392320000|2022-04-19 18:18:40|278.09|275.69|278.21|275.81|278.34|275.94|278.09|275.69|0
1650392330000|2022-04-19 18:18:50|278.09|275.69|278.34|275.94|278.34|275.94|278.09|275.69|0
1650392340000|2022-04-19 18:19:00|278.21|275.81|278.09|275.69|278.21|275.81|278.09|275.69|0
1650392350000|2022-04-19 18:19:10|278.21|275.81|278.34|275.94|278.34|275.94|278.21|275.81|0
1650392360000|2022-04-19 18:19:20|278.47|276.07|278.47|276.07|278.47|276.07|278.34|275.94|0
1650392370000|2022-04-19 18:19:30|278.21|275.81|278.09|275.69|278.21|275.81|277.96|275.56|0
1650392380000|2022-04-19 18:19:40|278.21|275.81|277.96|275.56|278.21|275.81|277.83|275.43|0
1650392390000|2022-04-19 18:19:50|277.83|275.43|277.83|275.43|278.09|275.69|277.83|275.43|0
1650392400000|2022-04-19 18:20:00|277.96|275.56|277.71|275.31|277.96|275.56|277.71|275.31|0
1650392410000|2022-04-19 18:20:10|277.83|275.43|277.96|275.56|278.09|275.69|277.83|275.43|0
1650392420000|2022-04-19 18:20:20|277.83|275.43|277.58|275.18|277.83|275.43|277.58|275.18|0
1650392430000|2022-04-19 18:20:30|277.71|275.31|277.64|275.24|277.71|275.31|277.64|275.24|0
1650392440000|2022-04-19 18:20:40|278.09|275.69|277.96|275.56|278.09|275.69|277.96|275.56|0
1650392450000|2022-04-19 18:20:50|278.21|275.81|278.21|275.81|278.34|275.94|278.21|275.81|0
1650392460000|2022-04-19 18:21:00|278.34|275.94|278.09|275.69|278.34|275.94|278.09|275.69|0
1650392470000|2022-04-19 18:21:10|278.21|275.81|278.21|275.81|278.34|275.94|278.21|275.81|0
1650392480000|2022-04-19 18:21:20|278.09|275.69|278.34|275.94|278.34|275.94|278.09|275.69|0
1650392490000|2022-04-19 18:21:30|278.47|276.07|278.72|276.32|278.85|276.45|278.47|276.07|0
1650392500000|2022-04-19 18:21:40|278.59|276.19|278.72|276.32|278.72|276.32|278.47|276.07|0
1650392510000|2022-04-19 18:21:50|278.85|276.45|278.85|276.45|278.85|276.45|278.85|276.45|0
1650392520000|2022-04-19 18:22:00|278.78|276.38|278.97|276.57|279.1|276.7|278.78|276.38|0
1650392530000|2022-04-19 18:22:10|279.1|276.7|278.85|276.45|279.1|276.7|278.85|276.45|0
1650392540000|2022-04-19 18:22:20|278.72|276.32|278.85|276.45|278.97|276.57|278.72|276.32|0
1650392550000|2022-04-19 18:22:30|278.97|276.57|279.1|276.7|279.23|276.83|278.97|276.57|0
1650392560000|2022-04-19 18:22:40|279.16|276.76|279.36|276.96|279.48|277.08|279.16|276.76|0
1650392570000|2022-04-19 18:22:50|279.35|276.95|279.23|276.83|279.35|276.95|279.1|276.7|0
1650392580000|2022-04-19 18:23:00|279.1|276.7|279.48|277.08|279.48|277.08|279.1|276.7|0
1650392590000|2022-04-19 18:23:10|279.61|277.21|279.35|276.95|279.61|277.21|279.35|276.95|0
1650392600000|2022-04-19 18:23:20|279.48|277.08|279.61|277.21|279.61|277.21|279.48|277.08|0
1650392610000|2022-04-19 18:23:30|279.48|277.08|279.23|276.83|279.48|277.08|279.23|276.83|0
1650392620000|2022-04-19 18:23:40|279.1|276.7|279.35|276.95|279.35|276.95|278.97|276.57|0
1650392630000|2022-04-19 18:23:50|278.97|276.57|278.97|276.57|278.97|276.57|278.85|276.45|0
1650392640000|2022-04-19 18:24:00|278.72|276.32|279.1|276.7|279.1|276.7|278.72|276.32|0
1650392650000|2022-04-19 18:24:10|279.23|276.83|279.23|276.83|279.35|276.95|279.23|276.83|0
1650392660000|2022-04-19 18:24:20|279.35|276.95|279.48|277.08|279.48|277.08|279.23|276.83|0
1650392670000|2022-04-19 18:24:30|279.61|277.21|279.99|277.59|279.99|277.59|279.61|277.21|0
1650392680000|2022-04-19 18:24:40|280.12|277.72|279.74|277.34|280.12|277.72|279.74|277.34|0
1650392690000|2022-04-19 18:24:50|278.89|276.49|279.01|276.61|279.14|276.74|278.89|276.49|0
1650392700000|2022-04-19 18:25:00|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1650392710000|2022-04-19 18:25:10|278.89|276.49|278.76|276.36|278.89|276.49|278.76|276.36|0
1650392720000|2022-04-19 18:25:20|278.69|276.29|278.76|276.36|278.76|276.36|278.69|276.29|0
1650392730000|2022-04-19 18:25:30|278.51|276.11|278.25|275.85|278.51|276.11|278.25|275.85|0
1650392740000|2022-04-19 18:25:40|278.38|275.98|278|275.6|278.38|275.98|278|275.6|0
1650392750000|2022-04-19 18:25:50|278.12|275.72|277.87|275.47|278.12|275.72|277.87|275.47|0
1650392760000|2022-04-19 18:26:00|278|275.6|277.49|275.09|278|275.6|277.49|275.09|0
1650392770000|2022-04-19 18:26:10|277.62|275.22|277.24|274.84|277.62|275.22|277.24|274.84|0
1650392780000|2022-04-19 18:26:20|276.98|274.58|277.49|275.09|277.49|275.09|276.98|274.58|0
1650392790000|2022-04-19 18:26:30|277.36|274.96|277.87|275.47|277.87|275.47|277.36|274.96|0
1650392800000|2022-04-19 18:26:40|277.74|275.34|277.74|275.34|277.8|275.4|277.74|275.34|0
1650392810000|2022-04-19 18:26:50|277.62|275.22|277.49|275.09|277.62|275.22|277.49|275.09|0
1650392820000|2022-04-19 18:27:00|277.62|275.22|277.74|275.34|277.74|275.34|277.49|275.09|0
1650392830000|2022-04-19 18:27:10|277.87|275.47|278|275.6|278|275.6|277.87|275.47|0
1650392840000|2022-04-19 18:27:20|278.12|275.72|278|275.6|278.25|275.85|278|275.6|0
1650392850000|2022-04-19 18:27:30|278.12|275.72|278|275.6|278.12|275.72|278|275.6|0
1650392860000|2022-04-19 18:27:40|277.87|275.47|277.74|275.34|278|275.6|277.74|275.34|0
1650392870000|2022-04-19 18:27:50|277.87|275.47|277.87|275.47|277.87|275.47|277.87|275.47|0
1650392880000|2022-04-19 18:28:00|278.12|275.72|278|275.6|278.12|275.72|277.87|275.47|0
1650392890000|2022-04-19 18:28:10|278.12|275.72|278|275.6|278.12|275.72|277.87|275.47|0
1650392900000|2022-04-19 18:28:20|278.25|275.85|278.5|276.1|278.63|276.23|278.25|275.85|0
1650392910000|2022-04-19 18:28:30|278.63|276.23|278.5|276.1|278.63|276.23|278.5|276.1|0
1650392920000|2022-04-19 18:28:40|278.25|275.85|278.38|275.98|278.38|275.98|278.25|275.85|0
1650392930000|2022-04-19 18:28:50|278.25|275.85|278.63|276.23|278.63|276.23|278.25|275.85|0
1650392940000|2022-04-19 18:29:00|278.5|276.1|278.38|275.98|278.5|276.1|278.25|275.85|0
1650392950000|2022-04-19 18:29:10|278.5|276.1|279.01|276.61|279.01|276.61|278.5|276.1|0
1650392960000|2022-04-19 18:29:20|279.27|276.87|279.14|276.74|279.27|276.87|279.01|276.61|0
1650392970000|2022-04-19 18:29:30|279.01|276.61|279.01|276.61|279.01|276.61|279.01|276.61|0
1650392980000|2022-04-19 18:29:40|278.89|276.49|278.89|276.49|279.01|276.61|278.89|276.49|0
1650392990000|2022-04-19 18:29:50|279.01|276.61|279.14|276.74|279.27|276.87|279.01|276.61|0
1650393000000|2022-04-19 18:30:00|279.01|276.61|279.27|276.87|279.27|276.87|278.88|276.48|0
1650393010000|2022-04-19 18:30:10|279.39|276.99|279.14|276.74|279.39|276.99|279.14|276.74|0
1650393020000|2022-04-19 18:30:20|279.01|276.61|278.76|276.36|279.01|276.61|278.76|276.36|0
1650393030000|2022-04-19 18:30:30|278.63|276.23|278.88|276.48|278.88|276.48|278.63|276.23|0
1650393040000|2022-04-19 18:30:40|279.14|276.74|279.52|277.12|279.52|277.12|279.14|276.74|0
1650393050000|2022-04-19 18:30:50|279.78|277.38|280.16|277.76|280.29|277.89|279.78|277.38|0
1650393060000|2022-04-19 18:31:00|280.29|277.89|280.16|277.76|280.29|277.89|280.16|277.76|0
1650393070000|2022-04-19 18:31:10|280.29|277.89|279.78|277.38|280.41|278.01|279.78|277.38|0
1650393080000|2022-04-19 18:31:20|279.65|277.25|279.52|277.12|279.65|277.25|279.52|277.12|0
1650393090000|2022-04-19 18:31:30|279.39|276.99|279.39|276.99|279.39|276.99|279.39|276.99|0
1650393100000|2022-04-19 18:31:40|279.27|276.87|278.76|276.36|279.27|276.87|278.76|276.36|0
1650393110000|2022-04-19 18:31:50|278.82|276.42|278.76|276.36|278.88|276.48|278.76|276.36|0
1650393120000|2022-04-19 18:32:00|278.63|276.23|278.63|276.23|278.76|276.36|278.63|276.23|0
1650393130000|2022-04-19 18:32:10|278.38|275.98|279.27|276.87|279.27|276.87|278.38|275.98|0
1650393140000|2022-04-19 18:32:20|279.39|276.99|279.14|276.74|279.39|276.99|279.14|276.74|0
1650393150000|2022-04-19 18:32:30|279.27|276.87|279.27|276.87|279.27|276.87|279.27|276.87|0
1650393160000|2022-04-19 18:32:40|279.39|276.99|279.14|276.74|279.52|277.12|279.14|276.74|0
1650393170000|2022-04-19 18:32:50|278.88|276.48|278.82|276.42|278.88|276.48|278.76|276.36|0
1650393180000|2022-04-19 18:33:00|278.88|276.48|278.88|276.48|278.88|276.48|278.63|276.23|0
1650393190000|2022-04-19 18:33:10|279.14|276.74|279.14|276.74|279.14|276.74|279.14|276.74|0
1650393200000|2022-04-19 18:33:20|279.01|276.61|279.01|276.61|279.01|276.61|278.88|276.48|0
1650393210000|2022-04-19 18:33:30|278.88|276.48|279.01|276.61|279.14|276.74|278.88|276.48|0
1650393220000|2022-04-19 18:33:40|278.88|276.48|278.94|276.54|278.94|276.54|278.76|276.36|0
1650393230000|2022-04-19 18:33:50|279.01|276.61|278.76|276.36|279.01|276.61|278.63|276.23|0
1650393240000|2022-04-19 18:34:00|278.69|276.29|278.69|276.29|278.69|276.29|278.63|276.23|0
1650393250000|2022-04-19 18:34:10|278.5|276.1|278.37|275.97|278.76|276.36|278.37|275.97|0
1650393260000|2022-04-19 18:34:20|278.25|275.85|278.25|275.85|278.25|275.85|278.25|275.85|0
1650393270000|2022-04-19 18:34:30|278.37|275.97|278.37|275.97|278.5|276.1|278.37|275.97|0
1650393280000|2022-04-19 18:34:40|278.5|276.1|278.5|276.1|278.5|276.1|278.37|275.97|0
1650393290000|2022-04-19 18:34:50|278.37|275.97|278.5|276.1|278.5|276.1|278.37|275.97|0
1650393300000|2022-04-19 18:35:00|278.63|276.23|279.01|276.61|279.14|276.74|278.63|276.23|0
1650393310000|2022-04-19 18:35:10|278.88|276.48|279.01|276.61|279.01|276.61|278.88|276.48|0
1650393320000|2022-04-19 18:35:20|278.88|276.48|278.88|276.48|279.01|276.61|278.88|276.48|0
1650393330000|2022-04-19 18:35:30|279.01|276.61|279.26|276.86|279.33|276.93|279.01|276.61|0
1650393340000|2022-04-19 18:35:40|279.14|276.74|279.26|276.86|279.26|276.86|279.14|276.74|0
1650393350000|2022-04-19 18:35:50|279.39|276.99|279.65|277.25|279.65|277.25|279.39|276.99|0
1650393360000|2022-04-19 18:36:00|279.52|277.12|279.26|276.86|279.52|277.12|279.26|276.86|0
1650393370000|2022-04-19 18:36:10|279.14|276.74|279.14|276.74|279.26|276.86|279.14|276.74|0
1650393380000|2022-04-19 18:36:20|279.26|276.86|278.75|276.35|279.26|276.86|278.75|276.35|0
1650393390000|2022-04-19 18:36:30|278.63|276.23|279.01|276.61|279.01|276.61|278.63|276.23|0
1650393400000|2022-04-19 18:36:40|278.88|276.48|278.88|276.48|279.01|276.61|278.88|276.48|0
1650393410000|2022-04-19 18:36:50|278.75|276.35|278.69|276.29|278.75|276.35|278.63|276.23|0
1650393420000|2022-04-19 18:37:00|278.75|276.35|278.75|276.35|278.88|276.48|278.63|276.23|0
1650393430000|2022-04-19 18:37:10|278.63|276.23|278.5|276.1|278.63|276.23|278.37|275.97|0
1650393440000|2022-04-19 18:37:20|278.37|275.97|278.5|276.1|278.5|276.1|278.25|275.85|0
1650393450000|2022-04-19 18:37:30|278.37|275.97|278.37|275.97|278.37|275.97|278.37|275.97|0
1650393460000|2022-04-19 18:37:40|278.63|276.23|278.75|276.35|278.75|276.35|278.63|276.23|0
1650393470000|2022-04-19 18:37:50|278.88|276.48|278.88|276.48|278.88|276.48|278.75|276.35|0
1650393480000|2022-04-19 18:38:00|279.26|276.86|278.88|276.48|279.26|276.86|278.88|276.48|0
1650393490000|2022-04-19 18:38:10|279.01|276.61|279.14|276.74|279.14|276.74|278.88|276.48|0
1650393500000|2022-04-19 18:38:20|279.26|276.86|279.39|276.99|279.39|276.99|279.26|276.86|0
1650393510000|2022-04-19 18:38:30|279.52|277.12|279.65|277.25|279.65|277.25|279.52|277.12|0
1650393520000|2022-04-19 18:38:40|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1650393530000|2022-04-19 18:38:50|279.9|277.5|279.9|277.5|280.03|277.63|279.9|277.5|0
1650393540000|2022-04-19 18:39:00|280.09|277.69|280.15|277.75|280.15|277.75|280.09|277.69|0
1650393550000|2022-04-19 18:39:10|280.41|278.01|280.28|277.88|280.41|278.01|280.28|277.88|0
1650393560000|2022-04-19 18:39:20|280.92|278.52|281.3|278.9|281.43|279.03|280.92|278.52|0
1650393570000|2022-04-19 18:39:30|281.43|279.03|281.43|279.03|281.56|279.16|281.43|279.03|0
1650393580000|2022-04-19 18:39:40|281.3|278.9|281.18|278.78|281.3|278.9|281.18|278.78|0
1650393590000|2022-04-19 18:39:50|281.3|278.9|281.3|278.9|281.49|279.09|281.3|278.9|0
1650393600000|2022-04-19 18:40:00|281.18|278.78|281.18|278.78|281.18|278.78|281.18|278.78|0
1650393610000|2022-04-19 18:40:10|281.05|278.65|281.24|278.84|281.3|278.9|281.05|278.65|0
1650393620000|2022-04-19 18:40:20|281.18|278.78|281.18|278.78|281.3|278.9|281.18|278.78|0
1650393630000|2022-04-19 18:40:30|281.11|278.71|281.43|279.03|281.43|279.03|281.11|278.71|0
1650393640000|2022-04-19 18:40:40|281.69|279.29|281.69|279.29|281.69|279.29|281.62|279.22|0
1650393650000|2022-04-19 18:40:50|281.81|279.41|281.94|279.54|281.94|279.54|281.69|279.29|0
1650393660000|2022-04-19 18:41:00|282.07|279.67|281.69|279.29|282.07|279.67|281.69|279.29|0
1650393670000|2022-04-19 18:41:10|281.56|279.16|281.18|278.78|281.56|279.16|281.18|278.78|0
1650393680000|2022-04-19 18:41:20|281.05|278.65|280.66|278.26|281.05|278.65|280.66|278.26|0
1650393690000|2022-04-19 18:41:30|280.79|278.39|280.92|278.52|280.92|278.52|280.79|278.39|0
1650393700000|2022-04-19 18:41:40|281.05|278.65|281.17|278.77|281.17|278.77|281.05|278.65|0
1650393710000|2022-04-19 18:41:50|281.05|278.65|280.92|278.52|281.05|278.65|280.92|278.52|0
1650393720000|2022-04-19 18:42:00|281.05|278.65|280.92|278.52|281.05|278.65|280.92|278.52|0
1650393730000|2022-04-19 18:42:10|281.05|278.65|281.17|278.77|281.17|278.77|281.05|278.65|0
1650393740000|2022-04-19 18:42:20|281.3|278.9|281.69|279.29|281.81|279.41|281.3|278.9|0
1650393750000|2022-04-19 18:42:30|281.81|279.41|282.07|279.67|282.07|279.67|281.81|279.41|0
1650393760000|2022-04-19 18:42:40|281.81|279.41|281.56|279.16|281.81|279.41|281.56|279.16|0
1650393770000|2022-04-19 18:42:50|281.17|278.77|281.17|278.77|281.3|278.9|281.17|278.77|0
1650393780000|2022-04-19 18:43:00|281.43|279.03|282.07|279.67|282.07|279.67|281.43|279.03|0
1650393790000|2022-04-19 18:43:10|281.94|279.54|281.94|279.54|281.94|279.54|281.81|279.41|0
1650393800000|2022-04-19 18:43:20|282.07|279.67|282.07|279.67|282.2|279.8|282.07|279.67|0
1650393810000|2022-04-19 18:43:30|282.33|279.93|281.94|279.54|282.33|279.93|281.94|279.54|0
1650393820000|2022-04-19 18:43:40|281.69|279.29|281.56|279.16|281.69|279.29|281.56|279.16|0
1650393830000|2022-04-19 18:43:50|281.69|279.29|281.81|279.41|281.81|279.41|281.69|279.29|0
1650393840000|2022-04-19 18:44:00|281.69|279.29|281.81|279.41|281.81|279.41|281.69|279.29|0
1650393850000|2022-04-19 18:44:10|281.94|279.54|281.94|279.54|282.07|279.67|281.94|279.54|0
1650393860000|2022-04-19 18:44:20|282.07|279.67|282.2|279.8|282.2|279.8|282.07|279.67|0
1650393870000|2022-04-19 18:44:30|282.33|279.93|282.07|279.67|282.33|279.93|282.07|279.67|0
1650393880000|2022-04-19 18:44:40|282|279.6|281.81|279.41|282|279.6|281.81|279.41|0
1650393890000|2022-04-19 18:44:50|281.69|279.29|281.81|279.41|281.81|279.41|281.69|279.29|0
1650393900000|2022-04-19 18:45:00|281.94|279.54|281.56|279.16|281.94|279.54|281.56|279.16|0
1650393910000|2022-04-19 18:45:10|281.43|279.03|281.56|279.16|281.56|279.16|281.43|279.03|0
1650393920000|2022-04-19 18:45:20|281.81|279.41|281.56|279.16|281.81|279.41|281.56|279.16|0
1650393930000|2022-04-19 18:45:30|281.43|279.03|281.68|279.28|281.68|279.28|281.43|279.03|0
1650393940000|2022-04-19 18:45:40|281.81|279.41|281.94|279.54|282.07|279.67|281.81|279.41|0
1650393950000|2022-04-19 18:45:50|282.07|279.67|282.07|279.67|282.07|279.67|281.94|279.54|0
1650393960000|2022-04-19 18:46:00|282.13|279.73|281.81|279.41|282.13|279.73|281.81|279.41|0
1650393970000|2022-04-19 18:46:10|281.94|279.54|281.81|279.41|281.94|279.54|281.68|279.28|0
1650393980000|2022-04-19 18:46:20|281.94|279.54|281.81|279.41|281.94|279.54|281.81|279.41|0
1650393990000|2022-04-19 18:46:30|281.94|279.54|281.81|279.41|281.94|279.54|281.68|279.28|0
1650394000000|2022-04-19 18:46:40|281.62|279.22|281.81|279.41|281.81|279.41|281.62|279.22|0
1650394010000|2022-04-19 18:46:50|281.94|279.54|281.81|279.41|281.94|279.54|281.81|279.41|0
1650394020000|2022-04-19 18:47:00|281.94|279.54|281.68|279.28|281.94|279.54|281.68|279.28|0
1650394030000|2022-04-19 18:47:10|281.56|279.16|281.68|279.28|281.68|279.28|281.56|279.16|0
1650394040000|2022-04-19 18:47:20|281.56|279.16|281.68|279.28|281.75|279.35|281.56|279.16|0
1650394050000|2022-04-19 18:47:30|281.43|279.03|281.36|278.96|281.43|279.03|281.3|278.9|0
1650394060000|2022-04-19 18:47:40|281.3|278.9|281.17|278.77|281.3|278.9|281.17|278.77|0
1650394070000|2022-04-19 18:47:50|281.04|278.64|281.17|278.77|281.17|278.77|281.04|278.64|0
1650394080000|2022-04-19 18:48:00|281.36|278.96|281.17|278.77|281.36|278.96|281.17|278.77|0
1650394090000|2022-04-19 18:48:10|281.3|278.9|281.43|279.03|281.43|279.03|281.17|278.77|0
1650394100000|2022-04-19 18:48:20|281.56|279.16|281.56|279.16|281.81|279.41|281.56|279.16|0
1650394120000|2022-04-19 18:48:40|281.68|279.28|281.56|279.16|281.68|279.28|281.56|279.16|0
1650394130000|2022-04-19 18:48:50|281.43|279.03|281.3|278.9|281.43|279.03|281.3|278.9|0
1650394140000|2022-04-19 18:49:00|281.17|278.77|281.11|278.71|281.3|278.9|281.11|278.71|0
1650394150000|2022-04-19 18:49:10|281.17|278.77|281.43|279.03|281.43|279.03|281.17|278.77|0
1650394160000|2022-04-19 18:49:20|281.56|279.16|281.94|279.54|281.94|279.54|281.56|279.16|0
1650394170000|2022-04-19 18:49:30|282.07|279.67|281.56|279.16|282.07|279.67|281.56|279.16|0
1650394180000|2022-04-19 18:49:40|281.81|279.41|281.81|279.41|281.81|279.41|281.68|279.28|0
1650394190000|2022-04-19 18:49:50|281.94|279.54|281.81|279.41|281.94|279.54|281.68|279.28|0
1650394200000|2022-04-19 18:50:00|281.94|279.54|282.07|279.67|282.19|279.79|281.94|279.54|0
1650394210000|2022-04-19 18:50:10|281.94|279.54|281.94|279.54|282.07|279.67|281.81|279.41|0
1650394220000|2022-04-19 18:50:20|282.07|279.67|281.68|279.28|282.07|279.67|281.68|279.28|0
1650394230000|2022-04-19 18:50:30|281.81|279.41|281.81|279.41|281.81|279.41|281.81|279.41|0
1650394240000|2022-04-19 18:50:40|281.94|279.54|282.45|280.05|282.45|280.05|281.94|279.54|0
1650394250000|2022-04-19 18:50:50|282.71|280.31|282.45|280.05|282.71|280.31|282.45|280.05|0
1650394260000|2022-04-19 18:51:00|282.58|280.18|283.22|280.82|283.35|280.95|282.58|280.18|0
1650394270000|2022-04-19 18:51:10|283.35|280.95|283.09|280.69|283.61|281.21|283.09|280.69|0
1650394280000|2022-04-19 18:51:20|282.96|280.56|283.09|280.69|283.09|280.69|282.96|280.56|0
1650394290000|2022-04-19 18:51:30|282.96|280.56|282.58|280.18|282.96|280.56|282.58|280.18|0
1650394300000|2022-04-19 18:51:40|282.45|280.05|282.32|279.92|282.45|280.05|282.32|279.92|0
1650394310000|2022-04-19 18:51:50|282.45|280.05|282.45|280.05|282.58|280.18|282.45|280.05|0
1650394320000|2022-04-19 18:52:00|282.58|280.18|282.45|280.05|282.58|280.18|282.45|280.05|0
1650394330000|2022-04-19 18:52:10|282.71|280.31|282.83|280.43|282.83|280.43|282.71|280.31|0
1650394340000|2022-04-19 18:52:20|282.71|280.31|282.58|280.18|282.71|280.31|282.58|280.18|0
1650394350000|2022-04-19 18:52:30|282.45|280.05|282.19|279.79|282.45|280.05|282.19|279.79|0
1650394360000|2022-04-19 18:52:40|282.07|279.67|281.81|279.41|282.07|279.67|281.68|279.28|0
1650394370000|2022-04-19 18:52:50|282.07|279.67|281.94|279.54|282.07|279.67|281.81|279.41|0
1650394380000|2022-04-19 18:53:00|282.19|279.79|281.94|279.54|282.19|279.79|281.94|279.54|0
1650394390000|2022-04-19 18:53:10|281.81|279.41|281.81|279.41|281.81|279.41|281.81|279.41|0
1650394400000|2022-04-19 18:53:20|281.68|279.28|281.55|279.15|281.68|279.28|281.55|279.15|0
1650394410000|2022-04-19 18:53:30|281.3|278.9|281.3|278.9|281.55|279.15|281.3|278.9|0
1650394420000|2022-04-19 18:53:40|281.43|279.03|281.3|278.9|281.49|279.09|281.3|278.9|0
1650394430000|2022-04-19 18:53:50|281.43|279.03|281.55|279.15|281.55|279.15|281.3|278.9|0
1650394440000|2022-04-19 18:54:00|281.68|279.28|281.68|279.28|281.68|279.28|281.55|279.15|0
1650394450000|2022-04-19 18:54:10|281.55|279.15|281.43|279.03|281.68|279.28|281.43|279.03|0
1650394460000|2022-04-19 18:54:20|281.3|278.9|281.3|278.9|281.3|278.9|281.3|278.9|0
1650394470000|2022-04-19 18:54:30|281.43|279.03|281.68|279.28|281.68|279.28|281.43|279.03|0
1650394480000|2022-04-19 18:54:40|281.74|279.34|281.81|279.41|281.81|279.41|281.68|279.28|0
1650394500000|2022-04-19 18:55:00|281.74|279.34|282|279.6|282.19|279.79|281.68|279.28|0
1650394510000|2022-04-19 18:55:10|281.94|279.54|281.81|279.41|281.94|279.54|281.81|279.41|0
1650394520000|2022-04-19 18:55:20|281.94|279.54|282.06|279.66|282.19|279.79|281.94|279.54|0
1650394530000|2022-04-19 18:55:30|281.94|279.54|282.38|279.98|282.38|279.98|281.94|279.54|0
1650394540000|2022-04-19 18:55:40|282.45|280.05|282.32|279.92|282.45|280.05|282.32|279.92|0
1650394550000|2022-04-19 18:55:50|282.38|279.98|282.7|280.3|282.7|280.3|282.38|279.98|0
1650394560000|2022-04-19 18:56:00|282.45|280.05|282.45|280.05|282.45|280.05|282.32|279.92|0
1650394570000|2022-04-19 18:56:10|282.32|279.92|282.58|280.18|282.58|280.18|282.32|279.92|0
1650394580000|2022-04-19 18:56:20|282.45|280.05|282.83|280.43|282.83|280.43|282.45|280.05|0
1650394590000|2022-04-19 18:56:30|282.7|280.3|282.7|280.3|282.7|280.3|282.7|280.3|0
1650394600000|2022-04-19 18:56:40|282.58|280.18|282.58|280.18|282.7|280.3|282.58|280.18|0
1650394610000|2022-04-19 18:56:50|282.7|280.3|282.45|280.05|282.7|280.3|282.45|280.05|0
1650394620000|2022-04-19 18:57:00|282.58|280.18|282.58|280.18|282.58|280.18|282.51|280.11|0
1650394630000|2022-04-19 18:57:10|282.7|280.3|282.58|280.18|282.7|280.3|282.58|280.18|0
1650394640000|2022-04-19 18:57:20|282.7|280.3|282.83|280.43|282.83|280.43|282.7|280.3|0
1650394650000|2022-04-19 18:57:30|282.96|280.56|282.96|280.56|282.96|280.56|282.83|280.43|0
1650394660000|2022-04-19 18:57:40|282.83|280.43|282.7|280.3|282.83|280.43|282.7|280.3|0
1650394670000|2022-04-19 18:57:50|282.83|280.43|282.7|280.3|282.83|280.43|282.7|280.3|0
1650394680000|2022-04-19 18:58:00|282.89|280.49|282.83|280.43|282.89|280.49|282.7|280.3|0
1650394690000|2022-04-19 18:58:10|282.96|280.56|282.96|280.56|282.96|280.56|282.83|280.43|0
1650394700000|2022-04-19 18:58:20|282.83|280.43|282.96|280.56|282.96|280.56|282.83|280.43|0
1650394710000|2022-04-19 18:58:30|282.89|280.49|283.22|280.82|283.22|280.82|282.89|280.49|0
1650394720000|2022-04-19 18:58:40|283.09|280.69|282.96|280.56|283.09|280.69|282.96|280.56|0
1650394730000|2022-04-19 18:58:50|282.7|280.3|282.83|280.43|282.83|280.43|282.58|280.18|0
1650394740000|2022-04-19 18:59:00|282.7|280.3|282.7|280.3|282.7|280.3|282.7|280.3|0
1650394750000|2022-04-19 18:59:10|282.58|280.18|282.96|280.56|282.96|280.56|282.58|280.18|0
1650394760000|2022-04-19 18:59:20|282.89|280.49|282.96|280.56|282.96|280.56|282.89|280.49|0
1650394770000|2022-04-19 18:59:30|283.47|281.07|283.09|280.69|283.47|281.07|282.96|280.56|0
1650394780000|2022-04-19 18:59:40|283.22|280.82|283.22|280.82|283.22|280.82|283.22|280.82|0
1650394790000|2022-04-19 18:59:50|283.34|280.94|283.47|281.07|283.47|281.07|283.34|280.94|0
1650394800000|2022-04-19 19:00:00|283.22|280.82|283.22|280.82|283.22|280.82|283.09|280.69|0
1650394810000|2022-04-19 19:00:10|283.47|281.07|282.96|280.56|283.47|281.07|282.96|280.56|0
1650394820000|2022-04-19 19:00:20|283.09|280.69|283.22|280.82|283.34|280.94|283.09|280.69|0
1650394830000|2022-04-19 19:00:30|283.09|280.69|283.6|281.2|283.6|281.2|283.09|280.69|0
1650394840000|2022-04-19 19:00:40|283.99|281.59|283.86|281.46|283.99|281.59|283.86|281.46|0
1650394850000|2022-04-19 19:00:50|283.99|281.59|284.05|281.65|284.11|281.71|283.99|281.59|0
1650394860000|2022-04-19 19:01:00|283.99|281.59|283.86|281.46|284.11|281.71|283.86|281.46|0
1650394870000|2022-04-19 19:01:10|283.73|281.33|283.47|281.07|283.73|281.33|283.47|281.07|0
1650394880000|2022-04-19 19:01:20|283.6|281.2|283.79|281.39|283.79|281.39|283.6|281.2|0
1650394890000|2022-04-19 19:01:30|283.86|281.46|283.73|281.33|283.86|281.46|283.6|281.2|0
1650394900000|2022-04-19 19:01:40|283.86|281.46|283.73|281.33|283.86|281.46|283.73|281.33|0
1650394910000|2022-04-19 19:01:50|283.6|281.2|283.86|281.46|283.86|281.46|283.6|281.2|0
1650394920000|2022-04-19 19:02:00|283.73|281.33|283.99|281.59|283.99|281.59|283.73|281.33|0
1650394930000|2022-04-19 19:02:10|284.11|281.71|283.86|281.46|284.11|281.71|283.86|281.46|0
1650394940000|2022-04-19 19:02:20|284.11|281.71|283.86|281.46|284.11|281.71|283.86|281.46|0
1650394950000|2022-04-19 19:02:30|283.73|281.33|283.6|281.2|283.73|281.33|283.6|281.2|0
1650394960000|2022-04-19 19:02:40|283.34|280.94|283.09|280.69|283.34|280.94|282.96|280.56|0
1650394970000|2022-04-19 19:02:50|283.34|280.94|283.09|280.69|283.34|280.94|282.83|280.43|0
1650394980000|2022-04-19 19:03:00|282.96|280.56|282.83|280.43|282.96|280.56|282.57|280.17|0
1650394990000|2022-04-19 19:03:10|282.7|280.3|282.7|280.3|282.83|280.43|282.7|280.3|0
1650395000000|2022-04-19 19:03:20|282.96|280.56|283.09|280.69|283.21|280.81|282.83|280.43|0
1650395010000|2022-04-19 19:03:30|282.96|280.56|283.09|280.69|283.09|280.69|282.96|280.56|0
1650395020000|2022-04-19 19:03:40|282.96|280.56|282.96|280.56|283.09|280.69|282.96|280.56|0
1650395030000|2022-04-19 19:03:50|283.09|280.69|282.96|280.56|283.09|280.69|282.96|280.56|0
1650395040000|2022-04-19 19:04:00|282.83|280.43|282.7|280.3|282.83|280.43|282.7|280.3|0
1650395050000|2022-04-19 19:04:10|282.76|280.36|282.83|280.43|282.83|280.43|282.76|280.36|0
1650395060000|2022-04-19 19:04:20|283.09|280.69|282.96|280.56|283.09|280.69|282.96|280.56|0
1650395070000|2022-04-19 19:04:30|283.09|280.69|282.96|280.56|283.09|280.69|282.96|280.56|0
1650395080000|2022-04-19 19:04:40|283.02|280.62|283.09|280.69|283.09|280.69|283.02|280.62|0
1650395090000|2022-04-19 19:04:50|282.96|280.56|282.83|280.43|282.96|280.56|282.7|280.3|0
1650395100000|2022-04-19 19:05:00|282.96|280.56|282.7|280.3|282.96|280.56|282.7|280.3|0
1650395110000|2022-04-19 19:05:10|282.57|280.17|282.83|280.43|282.83|280.43|282.57|280.17|0
1650395120000|2022-04-19 19:05:20|282.89|280.49|282.96|280.56|282.96|280.56|282.83|280.43|0
1650395130000|2022-04-19 19:05:30|283.09|280.69|282.96|280.56|283.09|280.69|282.96|280.56|0
1650395140000|2022-04-19 19:05:40|282.83|280.43|282.57|280.17|282.83|280.43|282.57|280.17|0
1650395150000|2022-04-19 19:05:50|282.63|280.23|282.63|280.23|282.63|280.23|282.63|280.23|0
1650395160000|2022-04-19 19:06:00|282.57|280.17|282.7|280.3|282.7|280.3|282.19|279.79|0
1650395170000|2022-04-19 19:06:10|282.57|280.17|282.06|279.66|282.57|280.17|282.06|279.66|0
1650395180000|2022-04-19 19:06:20|282.32|279.92|282.57|280.17|282.57|280.17|282.32|279.92|0
1650395190000|2022-04-19 19:06:30|282.83|280.43|282.83|280.43|282.83|280.43|282.83|280.43|0
1650395200000|2022-04-19 19:06:40|282.7|280.3|282.7|280.3|282.7|280.3|282.7|280.3|0
1650395210000|2022-04-19 19:06:50|282.57|280.17|282.83|280.43|282.96|280.56|282.57|280.17|0
1650395220000|2022-04-19 19:07:00|282.96|280.56|282.83|280.43|283.08|280.68|282.83|280.43|0
1650395230000|2022-04-19 19:07:10|282.76|280.36|282.7|280.3|282.83|280.43|282.7|280.3|0
1650395240000|2022-04-19 19:07:20|282.57|280.17|282.83|280.43|282.96|280.56|282.57|280.17|0
1650395250000|2022-04-19 19:07:30|282.7|280.3|282.57|280.17|282.7|280.3|282.44|280.04|0
1650395260000|2022-04-19 19:07:40|282.7|280.3|282.57|280.17|282.83|280.43|282.57|280.17|0
1650395270000|2022-04-19 19:07:50|282.83|280.43|282.83|280.43|282.83|280.43|282.83|280.43|0
1650395280000|2022-04-19 19:08:00|283.08|280.68|283.08|280.68|283.08|280.68|283.08|280.68|0
1650395290000|2022-04-19 19:08:10|283.15|280.75|283.34|280.94|283.34|280.94|283.15|280.75|0
1650395300000|2022-04-19 19:08:20|283.47|281.07|283.6|281.2|283.73|281.33|283.47|281.07|0
1650395310000|2022-04-19 19:08:30|283.73|281.33|283.85|281.45|283.85|281.45|283.73|281.33|0
1650395320000|2022-04-19 19:08:40|283.98|281.58|284.5|282.1|284.5|282.1|283.98|281.58|0
1650395330000|2022-04-19 19:08:50|284.63|282.23|284.5|282.1|284.63|282.23|284.5|282.1|0
1650395340000|2022-04-19 19:09:00|284.63|282.23|284.88|282.48|284.88|282.48|284.63|282.23|0
1650395350000|2022-04-19 19:09:10|285.01|282.61|284.88|282.48|285.01|282.61|284.75|282.35|0
1650395360000|2022-04-19 19:09:20|285.01|282.61|284.75|282.35|285.01|282.61|284.63|282.23|0
1650395370000|2022-04-19 19:09:30|284.63|282.23|284.5|282.1|284.75|282.35|284.5|282.1|0
1650395380000|2022-04-19 19:09:40|284.75|282.35|285.01|282.61|285.01|282.61|284.75|282.35|0
1650395390000|2022-04-19 19:09:50|285.14|282.74|285.14|282.74|285.27|282.87|285.14|282.74|0
1650395400000|2022-04-19 19:10:00|285.01|282.61|284.75|282.35|285.01|282.61|284.75|282.35|0
1650395410000|2022-04-19 19:10:10|284.37|281.97|284.75|282.35|284.75|282.35|284.37|281.97|0
1650395420000|2022-04-19 19:10:20|284.88|282.48|285.14|282.74|285.27|282.87|284.88|282.48|0
1650395430000|2022-04-19 19:10:30|285.01|282.61|284.88|282.48|285.01|282.61|284.88|282.48|0
1650395440000|2022-04-19 19:10:40|284.94|282.54|285.01|282.61|285.01|282.61|284.88|282.48|0
1650395450000|2022-04-19 19:10:50|285.14|282.74|285.27|282.87|285.27|282.87|285.01|282.61|0
1650395460000|2022-04-19 19:11:00|285.4|283|285.4|283|285.4|283|285.4|283|0
1650395470000|2022-04-19 19:11:10|285.27|282.87|285.27|282.87|285.27|282.87|285.27|282.87|0
1650395480000|2022-04-19 19:11:20|285.4|283|285.53|283.13|285.53|283.13|285.4|283|0
1650395490000|2022-04-19 19:11:30|286.56|284.16|286.43|284.03|286.56|284.16|286.43|284.03|0
1650395500000|2022-04-19 19:11:40|286.69|284.29|286.95|284.55|286.95|284.55|286.69|284.29|0
1650395510000|2022-04-19 19:11:50|286.82|284.42|286.88|284.48|286.95|284.55|286.82|284.42|0
1650395520000|2022-04-19 19:12:00|286.69|284.29|286.95|284.55|286.95|284.55|286.69|284.29|0
1650395530000|2022-04-19 19:12:10|287.08|284.68|287.33|284.93|287.33|284.93|286.95|284.55|0
1650395540000|2022-04-19 19:12:20|287.2|284.8|286.95|284.55|287.2|284.8|286.95|284.55|0
1650395550000|2022-04-19 19:12:30|286.82|284.42|286.95|284.55|286.95|284.55|286.82|284.42|0
1650395560000|2022-04-19 19:12:40|287.08|284.68|287.33|284.93|287.33|284.93|287.08|284.68|0
1650395570000|2022-04-19 19:12:50|287.2|284.8|287.59|285.19|287.59|285.19|287.2|284.8|0
1650395580000|2022-04-19 19:13:00|287.72|285.32|288.11|285.71|288.11|285.71|287.72|285.32|0
1650395590000|2022-04-19 19:13:10|288.24|285.84|288.76|286.36|288.76|286.36|288.24|285.84|0
1650395600000|2022-04-19 19:13:20|289.02|286.62|288.76|286.36|289.02|286.62|288.76|286.36|0
1650395610000|2022-04-19 19:13:30|288.89|286.49|289.02|286.62|289.15|286.75|288.89|286.49|0
1650395620000|2022-04-19 19:13:40|288.89|286.49|288.89|286.49|288.89|286.49|288.76|286.36|0
1650395630000|2022-04-19 19:13:50|289.02|286.62|289.02|286.62|289.15|286.75|289.02|286.62|0
1650395640000|2022-04-19 19:14:00|289.15|286.75|289.02|286.62|289.15|286.75|289.02|286.62|0
1650395650000|2022-04-19 19:14:10|288.89|286.49|288.89|286.49|288.89|286.49|288.76|286.36|0
1650395660000|2022-04-19 19:14:20|289.02|286.62|288.76|286.36|289.02|286.62|288.76|286.36|0
1650395670000|2022-04-19 19:14:30|288.63|286.23|288.89|286.49|288.89|286.49|288.63|286.23|0
1650395680000|2022-04-19 19:14:40|289.02|286.62|289.02|286.62|289.15|286.75|289.02|286.62|0
1650395690000|2022-04-19 19:14:50|289.15|286.75|289.28|286.88|289.28|286.88|289.15|286.75|0
1650395700000|2022-04-19 19:15:00|289.15|286.75|289.15|286.75|289.41|287.01|289.15|286.75|0
1650395710000|2022-04-19 19:15:10|289.28|286.88|289.15|286.75|289.28|286.88|289.15|286.75|0
1650395720000|2022-04-19 19:15:20|289.28|286.88|289.15|286.75|289.28|286.88|289.02|286.62|0
1650395730000|2022-04-19 19:15:30|289.41|287.01|289.41|287.01|289.54|287.14|289.41|287.01|0
1650395740000|2022-04-19 19:15:40|289.54|287.14|289.15|286.75|289.54|287.14|289.15|286.75|0
1650395750000|2022-04-19 19:15:50|289.28|286.88|289.54|287.14|289.54|287.14|289.28|286.88|0
1650395760000|2022-04-19 19:16:00|289.67|287.27|289.54|287.14|289.67|287.27|289.54|287.14|0
1650395770000|2022-04-19 19:16:10|289.67|287.27|290.32|287.92|290.32|287.92|289.67|287.27|0
1650395780000|2022-04-19 19:16:20|290.45|288.05|290.32|287.92|290.45|288.05|290.32|287.92|0
1650395790000|2022-04-19 19:16:30|290.45|288.05|290.45|288.05|290.45|288.05|290.32|287.92|0
1650395800000|2022-04-19 19:16:40|290.32|287.92|290.32|287.92|290.32|287.92|290.32|287.92|0
1650395810000|2022-04-19 19:16:50|290.45|288.05|290.71|288.31|290.71|288.31|290.45|288.05|0
1650395820000|2022-04-19 19:17:00|290.84|288.44|290.45|288.05|290.84|288.44|290.45|288.05|0
1650395830000|2022-04-19 19:17:10|290.19|287.79|290.19|287.79|290.32|287.92|290.19|287.79|0
1650395840000|2022-04-19 19:17:20|290.45|288.05|290.32|287.92|290.45|288.05|290.32|287.92|0
1650395850000|2022-04-19 19:17:30|290.45|288.05|290.45|288.05|290.45|288.05|290.45|288.05|0
1650395860000|2022-04-19 19:17:40|290.32|287.92|290.32|287.92|290.32|287.92|290.32|287.92|0
1650395870000|2022-04-19 19:17:50|290.19|287.79|289.93|287.53|290.19|287.79|289.93|287.53|0
1650395880000|2022-04-19 19:18:00|290.06|287.66|290.06|287.66|290.06|287.66|289.8|287.4|0
1650395890000|2022-04-19 19:18:10|290.19|287.79|290.19|287.79|290.19|287.79|289.93|287.53|0
1650395900000|2022-04-19 19:18:20|290.32|287.92|290.45|288.05|290.45|288.05|290.32|287.92|0
1650395910000|2022-04-19 19:18:30|290.38|287.98|290.71|288.31|290.71|288.31|290.38|287.98|0
1650395920000|2022-04-19 19:18:40|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1650395930000|2022-04-19 19:18:50|290.45|288.05|290.19|287.79|290.45|288.05|290.19|287.79|0
1650395940000|2022-04-19 19:19:00|290.06|287.66|290.06|287.66|290.06|287.66|289.93|287.53|0
1650395950000|2022-04-19 19:19:10|289.93|287.53|290.19|287.79|290.19|287.79|289.93|287.53|0
1650395960000|2022-04-19 19:19:20|290.06|287.66|290.45|288.05|290.45|288.05|290.06|287.66|0
1650395970000|2022-04-19 19:19:30|290.38|287.98|290.19|287.79|290.38|287.98|290.19|287.79|0
1650395980000|2022-04-19 19:19:40|290.06|287.66|290.06|287.66|290.06|287.66|290.06|287.66|0
1650395990000|2022-04-19 19:19:50|289.93|287.53|290.06|287.66|290.06|287.66|289.93|287.53|0
1650396000000|2022-04-19 19:20:00|290.19|287.79|290.19|287.79|290.32|287.92|290.06|287.66|0
1650396010000|2022-04-19 19:20:10|289.93|287.53|289.93|287.53|290.06|287.66|289.93|287.53|0
1650396020000|2022-04-19 19:20:20|289.8|287.4|289.67|287.27|289.93|287.53|289.67|287.27|0
1650396030000|2022-04-19 19:20:30|289.54|287.14|289.67|287.27|289.8|287.4|289.54|287.14|0
1650396040000|2022-04-19 19:20:40|289.54|287.14|289.54|287.14|289.54|287.14|289.54|287.14|0
1650396050000|2022-04-19 19:20:50|289.28|286.88|289.41|287.01|289.41|287.01|289.28|286.88|0
1650396060000|2022-04-19 19:21:00|289.53|287.13|289.53|287.13|289.66|287.26|289.53|287.13|0
1650396070000|2022-04-19 19:21:10|289.6|287.2|289.53|287.13|289.6|287.2|289.53|287.13|0
1650396080000|2022-04-19 19:21:20|289.47|287.07|289.53|287.13|289.53|287.13|289.47|287.07|0
1650396090000|2022-04-19 19:21:30|289.66|287.26|289.53|287.13|289.66|287.26|289.53|287.13|0
1650396100000|2022-04-19 19:21:40|289.66|287.26|289.4|287|289.66|287.26|289.4|287|0
1650396110000|2022-04-19 19:21:50|289.53|287.13|289.53|287.13|289.53|287.13|289.4|287|0
1650396120000|2022-04-19 19:22:00|289.66|287.26|290.05|287.65|290.05|287.65|289.66|287.26|0
1650396130000|2022-04-19 19:22:10|289.92|287.52|290.05|287.65|290.05|287.65|289.92|287.52|0
1650396140000|2022-04-19 19:22:20|290.18|287.78|290.97|288.57|290.97|288.57|290.18|287.78|0
1650396150000|2022-04-19 19:22:30|291.1|288.7|290.97|288.57|291.1|288.7|290.97|288.57|0
1650396160000|2022-04-19 19:22:40|291.1|288.7|290.84|288.44|291.1|288.7|290.84|288.44|0
1650396170000|2022-04-19 19:22:50|290.97|288.57|290.71|288.31|291.23|288.83|290.44|288.04|0
1650396180000|2022-04-19 19:23:00|290.97|288.57|290.44|288.04|290.97|288.57|290.44|288.04|0
1650396190000|2022-04-19 19:23:10|290.57|288.17|290.51|288.11|290.57|288.17|290.31|287.91|0
1650396200000|2022-04-19 19:23:20|290.57|288.17|290.31|287.91|290.57|288.17|290.31|287.91|0
1650396210000|2022-04-19 19:23:30|290.18|287.78|289.99|287.59|290.18|287.78|289.99|287.59|0
1650396220000|2022-04-19 19:23:40|290.05|287.65|289.92|287.52|290.05|287.65|289.92|287.52|0
1650396230000|2022-04-19 19:23:50|289.79|287.39|290.05|287.65|290.05|287.65|289.79|287.39|0
1650396240000|2022-04-19 19:24:00|289.92|287.52|290.31|287.91|290.31|287.91|289.92|287.52|0
1650396250000|2022-04-19 19:24:10|290.44|288.04|290.57|288.17|290.64|288.24|290.44|288.04|0
1650396260000|2022-04-19 19:24:20|290.7|288.3|290.96|288.56|290.97|288.57|290.7|288.3|0
1650396270000|2022-04-19 19:24:30|291.1|288.7|291.23|288.83|291.23|288.83|290.96|288.56|0
1650396280000|2022-04-19 19:24:40|291.1|288.7|291.1|288.7|291.1|288.7|290.96|288.56|0
1650396290000|2022-04-19 19:24:50|290.96|288.56|290.96|288.56|291.1|288.7|290.96|288.56|0
1650396300000|2022-04-19 19:25:00|291.1|288.7|291.1|288.7|291.1|288.7|291.1|288.7|0
1650396310000|2022-04-19 19:25:10|290.96|288.56|291.23|288.83|291.23|288.83|290.96|288.56|0
1650396320000|2022-04-19 19:25:20|291.09|288.69|291.03|288.63|291.09|288.69|291.03|288.63|0
1650396330000|2022-04-19 19:25:30|291.09|288.69|291.23|288.83|291.23|288.83|290.96|288.56|0
1650396340000|2022-04-19 19:25:40|291.36|288.96|291.23|288.83|291.36|288.96|291.23|288.83|0
1650396350000|2022-04-19 19:25:50|291.16|288.76|291.29|288.89|291.29|288.89|291.16|288.76|0
1650396360000|2022-04-19 19:26:00|291.09|288.69|290.83|288.43|291.09|288.69|290.83|288.43|0
1650396370000|2022-04-19 19:26:10|290.7|288.3|290.7|288.3|290.83|288.43|290.7|288.3|0
1650396380000|2022-04-19 19:26:20|290.77|288.37|290.7|288.3|290.77|288.37|290.7|288.3|0
1650396390000|2022-04-19 19:26:30|290.57|288.17|290.44|288.04|290.57|288.17|290.44|288.04|0
1650396400000|2022-04-19 19:26:40|290.7|288.3|290.44|288.04|290.7|288.3|290.44|288.04|0
1650396410000|2022-04-19 19:26:50|290.31|287.91|290.44|288.04|290.44|288.04|290.31|287.91|0
1650396420000|2022-04-19 19:27:00|290.57|288.17|290.44|288.04|290.57|288.17|290.44|288.04|0
1650396430000|2022-04-19 19:27:10|290.57|288.17|290.31|287.91|290.57|288.17|290.31|287.91|0
1650396440000|2022-04-19 19:27:20|290.18|287.78|289.79|287.39|290.18|287.78|289.79|287.39|0
1650396450000|2022-04-19 19:27:30|289.92|287.52|290.31|287.91|290.31|287.91|289.92|287.52|0
1650396460000|2022-04-19 19:27:40|290.44|288.04|290.31|287.91|290.44|288.04|290.31|287.91|0
1650396470000|2022-04-19 19:27:50|290.18|287.78|289.92|287.52|290.18|287.78|289.92|287.52|0
1650396480000|2022-04-19 19:28:00|290.05|287.65|290.05|287.65|290.18|287.78|290.05|287.65|0
1650396490000|2022-04-19 19:28:10|290.18|287.78|290.18|287.78|290.31|287.91|290.18|287.78|0
1650396500000|2022-04-19 19:28:20|290.05|287.65|289.92|287.52|290.05|287.65|289.79|287.39|0
1650396510000|2022-04-19 19:28:30|289.79|287.39|289.79|287.39|289.79|287.39|289.79|287.39|0
1650396520000|2022-04-19 19:28:40|289.92|287.52|290.05|287.65|290.05|287.65|289.92|287.52|0
1650396530000|2022-04-19 19:28:50|290.18|287.78|290.57|288.17|290.57|288.17|290.18|287.78|0
1650396540000|2022-04-19 19:29:00|290.44|288.04|290.44|288.04|290.44|288.04|290.18|287.78|0
1650396550000|2022-04-19 19:29:10|290.57|288.17|290.83|288.43|290.83|288.43|290.57|288.17|0
1650396560000|2022-04-19 19:29:20|290.96|288.56|290.57|288.17|290.96|288.56|290.57|288.17|0
1650396570000|2022-04-19 19:29:30|290.83|288.43|290.7|288.3|290.83|288.43|290.7|288.3|0
1650396580000|2022-04-19 19:29:40|290.57|288.17|290.05|287.65|290.57|288.17|290.05|287.65|0
1650396600000|2022-04-19 19:30:00|289.92|287.52|290.31|287.91|290.31|287.91|289.92|287.52|0
1650396610000|2022-04-19 19:30:10|290.37|287.97|289.98|287.58|290.37|287.97|289.92|287.52|0
1650396620000|2022-04-19 19:30:20|290.18|287.78|289.92|287.52|290.18|287.78|289.92|287.52|0
1650396630000|2022-04-19 19:30:30|290.05|287.65|290.18|287.78|290.18|287.78|290.05|287.65|0
1650396640000|2022-04-19 19:30:40|290.31|287.91|290.57|288.17|290.57|288.17|290.31|287.91|0
1650396650000|2022-04-19 19:30:50|290.7|288.3|291.09|288.69|291.09|288.69|290.7|288.3|0
1650396660000|2022-04-19 19:31:00|290.96|288.56|290.83|288.43|290.96|288.56|290.83|288.43|0
1650396670000|2022-04-19 19:31:10|291.22|288.82|291.35|288.95|291.35|288.95|291.22|288.82|0
1650396680000|2022-04-19 19:31:20|291.22|288.82|291.48|289.08|291.48|289.08|291.22|288.82|0
1650396690000|2022-04-19 19:31:30|291.35|288.95|291.35|288.95|291.35|288.95|291.22|288.82|0
1650396700000|2022-04-19 19:31:40|291.42|289.02|291.35|288.95|291.42|289.02|291.35|288.95|0
1650396710000|2022-04-19 19:31:50|291.02|288.62|290.7|288.3|291.02|288.62|290.7|288.3|0
1650396720000|2022-04-19 19:32:00|290.96|288.56|290.7|288.3|290.96|288.56|290.7|288.3|0
1650396730000|2022-04-19 19:32:10|290.83|288.43|290.83|288.43|290.96|288.56|290.83|288.43|0
1650396740000|2022-04-19 19:32:20|290.96|288.56|291.35|288.95|291.48|289.08|290.96|288.56|0
1650396750000|2022-04-19 19:32:30|291.48|289.08|291.61|289.21|291.61|289.21|291.48|289.08|0
1650396760000|2022-04-19 19:32:40|291.74|289.34|292.14|289.74|292.14|289.74|291.74|289.34|0
1650396770000|2022-04-19 19:32:50|291.87|289.47|291.74|289.34|291.87|289.47|291.61|289.21|0
1650396780000|2022-04-19 19:33:00|291.87|289.47|292|289.6|292|289.6|291.74|289.34|0
1650396790000|2022-04-19 19:33:10|292.27|289.87|292.4|290|292.4|290|292.27|289.87|0
1650396800000|2022-04-19 19:33:20|292.27|289.87|292.27|289.87|292.27|289.87|292|289.6|0
1650396810000|2022-04-19 19:33:30|292|289.6|291.87|289.47|292|289.6|291.74|289.34|0
1650396820000|2022-04-19 19:33:40|292.14|289.74|292|289.6|292.14|289.74|292|289.6|0
1650396830000|2022-04-19 19:33:50|292.07|289.67|291.87|289.47|292.07|289.67|291.87|289.47|0
1650396840000|2022-04-19 19:34:00|291.74|289.34|291.22|288.82|291.74|289.34|291.22|288.82|0
1650396850000|2022-04-19 19:34:10|290.96|288.56|290.96|288.56|291.22|288.82|290.96|288.56|0
1650396860000|2022-04-19 19:34:20|290.83|288.43|290.7|288.3|290.83|288.43|290.7|288.3|0
1650396870000|2022-04-19 19:34:30|290.96|288.56|290.7|288.3|290.96|288.56|290.7|288.3|0
1650396880000|2022-04-19 19:34:40|290.83|288.43|291.22|288.82|291.48|289.08|290.83|288.43|0
1650396890000|2022-04-19 19:34:50|291.35|288.95|291.09|288.69|291.35|288.95|291.09|288.69|0
1650396900000|2022-04-19 19:35:00|290.96|288.56|290.7|288.3|290.96|288.56|290.7|288.3|0
1650396910000|2022-04-19 19:35:10|290.57|288.17|290.44|288.04|290.57|288.17|290.44|288.04|0
1650396920000|2022-04-19 19:35:20|290.57|288.17|290.96|288.56|290.96|288.56|290.57|288.17|0
1650396930000|2022-04-19 19:35:30|291.09|288.69|291.09|288.69|291.22|288.82|291.09|288.69|0
1650396940000|2022-04-19 19:35:40|291.22|288.82|291.48|289.08|291.48|289.08|291.22|288.82|0
1650396950000|2022-04-19 19:35:50|293.83|291.43|290.08|287.68|293.83|291.43|290.08|287.68|0
1650396960000|2022-04-19 19:36:00|290.21|287.81|290.08|287.68|290.21|287.81|289.95|287.55|0
1650396970000|2022-04-19 19:36:10|290.34|287.94|290.08|287.68|290.34|287.94|290.08|287.68|0
1650396980000|2022-04-19 19:36:20|290.34|287.94|290.34|287.94|290.47|288.07|290.34|287.94|0
1650396990000|2022-04-19 19:36:30|290.47|288.07|290.34|287.94|290.6|288.2|290.34|287.94|0
1650397000000|2022-04-19 19:36:40|290.21|287.81|290.21|287.81|290.34|287.94|290.21|287.81|0
1650397010000|2022-04-19 19:36:50|290.47|288.07|290.21|287.81|290.47|288.07|290.21|287.81|0
1650397020000|2022-04-19 19:37:00|290.08|287.68|290.14|287.74|290.21|287.81|290.08|287.68|0
1650397030000|2022-04-19 19:37:10|290.34|287.94|290.08|287.68|290.34|287.94|290.08|287.68|0
1650397040000|2022-04-19 19:37:20|290.21|287.81|289.95|287.55|290.21|287.81|289.95|287.55|0
1650397050000|2022-04-19 19:37:30|289.81|287.41|289.95|287.55|289.95|287.55|289.68|287.28|0
1650397060000|2022-04-19 19:37:40|290.08|287.68|290.34|287.94|290.4|288|290.08|287.68|0
1650397070000|2022-04-19 19:37:50|290.47|288.07|290.73|288.33|290.73|288.33|290.47|288.07|0
1650397080000|2022-04-19 19:38:00|290.86|288.46|290.99|288.59|290.99|288.59|290.86|288.46|0
1650397090000|2022-04-19 19:38:10|290.86|288.46|291.44|289.04|291.44|289.04|290.86|288.46|0
1650397100000|2022-04-19 19:38:20|291.64|289.24|291.44|289.04|291.64|289.24|291.38|288.98|0
1650397110000|2022-04-19 19:38:30|291.51|289.11|291.51|289.11|291.64|289.24|291.51|289.11|0
1650397120000|2022-04-19 19:38:40|291.38|288.98|291.31|288.91|291.51|289.11|291.25|288.85|0
1650397130000|2022-04-19 19:38:50|291.25|288.85|290.99|288.59|291.38|288.98|290.99|288.59|0
1650397140000|2022-04-19 19:39:00|290.73|288.33|290.86|288.46|290.86|288.46|290.73|288.33|0
1650397150000|2022-04-19 19:39:10|290.73|288.33|290.6|288.2|290.73|288.33|290.6|288.2|0
1650397160000|2022-04-19 19:39:20|290.86|288.46|290.86|288.46|290.99|288.59|290.86|288.46|0
1650397170000|2022-04-19 19:39:30|290.99|288.59|291.12|288.72|291.12|288.72|290.99|288.59|0
1650397180000|2022-04-19 19:39:40|290.99|288.59|290.86|288.46|290.99|288.59|290.86|288.46|0
1650397190000|2022-04-19 19:39:50|290.92|288.52|290.6|288.2|290.92|288.52|290.6|288.2|0
1650397200000|2022-04-19 19:40:00|290.34|287.94|289.81|287.41|290.34|287.94|289.81|287.41|0
1650397210000|2022-04-19 19:40:10|289.55|287.15|289.55|287.15|289.68|287.28|289.55|287.15|0
1650397220000|2022-04-19 19:40:20|289.62|287.22|289.81|287.41|289.81|287.41|289.62|287.22|0
1650397230000|2022-04-19 19:40:30|289.94|287.54|289.94|287.54|289.94|287.54|289.94|287.54|0
1650397240000|2022-04-19 19:40:40|290.07|287.67|289.03|286.63|290.07|287.67|289.03|286.63|0
1650397250000|2022-04-19 19:40:50|288.9|286.5|289.29|286.89|289.29|286.89|288.9|286.5|0
1650397260000|2022-04-19 19:41:00|289.16|286.76|289.03|286.63|289.16|286.76|289.03|286.63|0
1650397270000|2022-04-19 19:41:10|289.29|286.89|289.68|287.28|289.68|287.28|289.29|286.89|0
1650397280000|2022-04-19 19:41:20|289.55|287.15|289.16|286.76|289.55|287.15|289.16|286.76|0
1650397290000|2022-04-19 19:41:30|289.03|286.63|289.29|286.89|289.29|286.89|289.03|286.63|0
1650397310000|2022-04-19 19:41:50|289.42|287.02|289.29|286.89|289.42|287.02|289.29|286.89|0
1650397320000|2022-04-19 19:42:00|289.16|286.76|289.16|286.76|289.16|286.76|289.16|286.76|0
1650397330000|2022-04-19 19:42:10|289.03|286.63|288.51|286.11|289.03|286.63|288.51|286.11|0
1650397340000|2022-04-19 19:42:20|288.38|285.98|288.9|286.5|288.9|286.5|288.25|285.85|0
1650397350000|2022-04-19 19:42:30|288.77|286.37|288.51|286.11|288.77|286.37|288.51|286.11|0
1650397360000|2022-04-19 19:42:40|288.64|286.24|289.03|286.63|289.03|286.63|288.64|286.24|0
1650397370000|2022-04-19 19:42:50|288.9|286.5|288.77|286.37|289.03|286.63|288.77|286.37|0
1650397380000|2022-04-19 19:43:00|289.16|286.76|288.77|286.37|289.16|286.76|288.77|286.37|0
1650397390000|2022-04-19 19:43:10|288.51|286.11|288.25|285.85|288.51|286.11|288.12|285.72|0
1650397400000|2022-04-19 19:43:20|288.12|285.72|287.73|285.33|288.12|285.72|287.73|285.33|0
1650397410000|2022-04-19 19:43:30|287.86|285.46|287.73|285.33|287.86|285.46|287.73|285.33|0
1650397420000|2022-04-19 19:43:40|287.6|285.2|287.34|284.94|287.6|285.2|287.34|284.94|0
1650397430000|2022-04-19 19:43:50|287.21|284.81|287.6|285.2|287.6|285.2|287.08|284.68|0
1650397440000|2022-04-19 19:44:00|287.86|285.46|287.6|285.2|287.86|285.46|287.6|285.2|0
1650397450000|2022-04-19 19:44:10|287.34|284.94|287.47|285.07|287.47|285.07|287.34|284.94|0
1650397460000|2022-04-19 19:44:20|287.6|285.2|287.34|284.94|287.73|285.33|287.34|284.94|0
1650397470000|2022-04-19 19:44:30|287.47|285.07|287.34|284.94|287.47|285.07|287.34|284.94|0
1650397480000|2022-04-19 19:44:40|287.47|285.07|287.34|284.94|287.47|285.07|287.21|284.81|0
1650397490000|2022-04-19 19:44:50|287.47|285.07|287.73|285.33|287.73|285.33|287.47|285.07|0
1650397500000|2022-04-19 19:45:00|287.6|285.2|287.08|284.68|287.6|285.2|287.08|284.68|0
1650397510000|2022-04-19 19:45:10|287.21|284.81|287.08|284.68|287.21|284.81|287.08|284.68|0
1650397520000|2022-04-19 19:45:20|286.95|284.55|286.43|284.03|286.95|284.55|286.43|284.03|0
1650397530000|2022-04-19 19:45:30|286.69|284.29|286.69|284.29|286.69|284.29|286.56|284.16|0
1650397540000|2022-04-19 19:45:40|286.63|284.23|286.69|284.29|286.82|284.42|286.63|284.23|0
1650397550000|2022-04-19 19:45:50|286.56|284.16|286.18|283.78|286.56|284.16|286.05|283.65|0
1650397560000|2022-04-19 19:46:00|286.43|284.03|286.43|284.03|286.56|284.16|286.43|284.03|0
1650397570000|2022-04-19 19:46:10|286.56|284.16|286.3|283.9|286.56|284.16|286.3|283.9|0
1650397580000|2022-04-19 19:46:20|286.43|284.03|286.3|283.9|286.5|284.1|286.3|283.9|0
1650397590000|2022-04-19 19:46:30|286.43|284.03|286.3|283.9|286.56|284.16|286.3|283.9|0
1650397600000|2022-04-19 19:46:40|286.17|283.77|286.17|283.77|286.3|283.9|286.17|283.77|0
1650397610000|2022-04-19 19:46:50|286.05|283.65|285.66|283.26|286.05|283.65|285.66|283.26|0
1650397620000|2022-04-19 19:47:00|285.4|283|285.53|283.13|285.66|283.26|285.4|283|0
1650397630000|2022-04-19 19:47:10|285.66|283.26|286.05|283.65|286.05|283.65|285.66|283.26|0
1650397640000|2022-04-19 19:47:20|285.79|283.39|286.17|283.77|286.17|283.77|285.79|283.39|0
1650397650000|2022-04-19 19:47:30|286.3|283.9|286.04|283.64|286.3|283.9|286.04|283.64|0
1650397660000|2022-04-19 19:47:40|285.92|283.52|285.53|283.13|286.04|283.64|285.53|283.13|0
1650397670000|2022-04-19 19:47:50|285.4|283|285.79|283.39|285.79|283.39|285.4|283|0
1650397680000|2022-04-19 19:48:00|285.92|283.52|285.92|283.52|285.92|283.52|285.79|283.39|0
1650397690000|2022-04-19 19:48:10|286.04|283.64|286.3|283.9|286.3|283.9|286.04|283.64|0
1650397700000|2022-04-19 19:48:20|286.69|284.29|286.95|284.55|286.95|284.55|286.69|284.29|0
1650397710000|2022-04-19 19:48:30|287.34|284.94|287.21|284.81|287.47|285.07|287.21|284.81|0
1650397720000|2022-04-19 19:48:40|287.73|285.33|287.47|285.07|287.73|285.33|287.47|285.07|0
1650397730000|2022-04-19 19:48:50|287.73|285.33|287.79|285.39|287.79|285.39|287.73|285.33|0
1650397740000|2022-04-19 19:49:00|287.6|285.2|287.86|285.46|287.86|285.46|287.6|285.2|0
1650397750000|2022-04-19 19:49:10|287.73|285.33|287.73|285.33|287.86|285.46|287.73|285.33|0
1650397760000|2022-04-19 19:49:20|287.86|285.46|287.86|285.46|287.99|285.59|287.86|285.46|0
1650397770000|2022-04-19 19:49:30|287.73|285.33|287.73|285.33|287.73|285.33|287.73|285.33|0
1650397780000|2022-04-19 19:49:40|287.6|285.2|286.95|284.55|287.6|285.2|286.95|284.55|0
1650397790000|2022-04-19 19:49:50|286.69|284.29|287.08|284.68|287.21|284.81|286.69|284.29|0
1650397800000|2022-04-19 19:50:00|289.16|286.76|290.46|288.06|290.72|288.32|289.16|286.76|0
1650397810000|2022-04-19 19:50:10|290.85|288.45|290.72|288.32|290.98|288.58|290.72|288.32|0
1650397820000|2022-04-19 19:50:20|290.59|288.19|290.98|288.58|291.24|288.84|290.59|288.19|0
1650397830000|2022-04-19 19:50:30|289.81|287.41|289.94|287.54|289.94|287.54|289.81|287.41|0
1650397840000|2022-04-19 19:50:40|290.33|287.93|290.2|287.8|290.33|287.93|290.2|287.8|0
1650397850000|2022-04-19 19:50:50|290.33|287.93|289.81|287.41|290.33|287.93|289.81|287.41|0
1650397860000|2022-04-19 19:51:00|289.94|287.54|289.68|287.28|289.94|287.54|289.35|286.95|0
1650397870000|2022-04-19 19:51:10|289.81|287.41|290.85|288.45|290.85|288.45|289.81|287.41|0
1650397880000|2022-04-19 19:51:20|290.98|288.58|291.11|288.71|291.11|288.71|290.98|288.58|0
1650397890000|2022-04-19 19:51:30|291.24|288.84|291.11|288.71|291.38|288.98|291.11|288.71|0
1650397900000|2022-04-19 19:51:40|291.51|289.11|291.64|289.24|292.03|289.63|291.51|289.11|0
1650397910000|2022-04-19 19:51:50|292.29|289.89|292.03|289.63|292.29|289.89|291.9|289.5|0
1650397920000|2022-04-19 19:52:00|291.9|289.5|291.9|289.5|291.9|289.5|291.9|289.5|0
1650397930000|2022-04-19 19:52:10|291.77|289.37|291.77|289.37|291.77|289.37|291.37|288.97|0
1650397940000|2022-04-19 19:52:20|291.9|289.5|291.51|289.11|291.9|289.5|291.37|288.97|0
1650397950000|2022-04-19 19:52:30|291.37|288.97|291.9|289.5|291.9|289.5|291.37|288.97|0
1650397960000|2022-04-19 19:52:40|291.51|289.11|291.51|289.11|291.51|289.11|291.37|288.97|0
1650397970000|2022-04-19 19:52:50|291.37|288.97|291.11|288.71|291.37|288.97|291.11|288.71|0
1650397980000|2022-04-19 19:53:00|291.24|288.84|290.07|287.67|291.24|288.84|290.07|287.67|0
1650397990000|2022-04-19 19:53:10|290.33|287.93|290.33|287.93|290.33|287.93|290.13|287.73|0
1650398000000|2022-04-19 19:53:20|290.13|287.73|290.07|287.67|290.2|287.8|290.07|287.67|0
1650398010000|2022-04-19 19:53:30|290|287.6|289.03|286.63|290|287.6|289.03|286.63|0
1650398020000|2022-04-19 19:53:40|289.68|287.28|289.94|287.54|289.94|287.54|289.35|286.95|0
1650398030000|2022-04-19 19:53:50|290.2|287.8|290.98|288.58|291.11|288.71|290.2|287.8|0
1650398040000|2022-04-19 19:54:00|290.85|288.45|290.72|288.32|290.98|288.58|290.72|288.32|0
1650398050000|2022-04-19 19:54:10|290.85|288.45|290.72|288.32|290.85|288.45|290.59|288.19|0
1650398060000|2022-04-19 19:54:20|290.59|288.19|290.85|288.45|290.85|288.45|290.59|288.19|0
1650398070000|2022-04-19 19:54:30|290.2|287.8|290.07|287.67|290.33|287.93|290.07|287.67|0
1650398080000|2022-04-19 19:54:40|290.26|287.86|289.29|286.89|290.26|287.86|289.16|286.76|0
1650398090000|2022-04-19 19:54:50|288.64|286.24|287.99|285.59|288.64|286.24|287.99|285.59|0
1650398100000|2022-04-19 19:55:00|287.08|284.68|285.4|283|287.21|284.81|285.4|283|0
1650398110000|2022-04-19 19:55:10|285.01|282.61|284.88|282.48|285.01|282.61|284.88|282.48|0
1650398120000|2022-04-19 19:55:20|285.27|282.87|284.62|282.22|285.52|283.12|284.62|282.22|0
1650398130000|2022-04-19 19:55:30|284.75|282.35|284.62|282.22|284.75|282.35|284.62|282.22|0
1650398140000|2022-04-19 19:55:40|285.65|283.25|285.52|283.12|285.65|283.25|285.52|283.12|0
1650398150000|2022-04-19 19:55:50|285.4|283|284.88|282.48|285.52|283.12|284.88|282.48|0
1650398160000|2022-04-19 19:56:00|284.62|282.22|285.39|282.99|285.39|282.99|284.49|282.09|0
1650398170000|2022-04-19 19:56:10|285.27|282.87|285.27|282.87|285.52|283.12|285.14|282.74|0
1650398180000|2022-04-19 19:56:20|285.14|282.74|285.91|283.51|285.91|283.51|285.14|282.74|0
1650398190000|2022-04-19 19:56:30|285.65|283.25|285.91|283.51|285.91|283.51|285.39|282.99|0
1650398200000|2022-04-19 19:56:40|285.65|283.25|285.27|282.87|285.65|283.25|285.27|282.87|0
1650398210000|2022-04-19 19:56:50|285.14|282.74|285.65|283.25|285.65|283.25|285.01|282.61|0
1650398220000|2022-04-19 19:57:00|285.39|282.99|284.62|282.22|285.39|282.99|284.62|282.22|0
1650398230000|2022-04-19 19:57:10|284.88|282.48|285.65|283.25|285.65|283.25|284.88|282.48|0
1650398240000|2022-04-19 19:57:20|285.52|283.12|285.52|283.12|285.78|283.38|285.52|283.12|0
1650398250000|2022-04-19 19:57:30|285.33|282.93|285.39|282.99|285.39|282.99|285.14|282.74|0
1650398260000|2022-04-19 19:57:40|285.27|282.87|285.26|282.86|285.39|282.99|285.26|282.86|0
1650398270000|2022-04-19 19:57:50|285.39|282.99|286.43|284.03|286.43|284.03|285.39|282.99|0
1650398280000|2022-04-19 19:58:00|286.17|283.77|285.91|283.51|286.17|283.77|285.65|283.25|0
1650398290000|2022-04-19 19:58:10|286.17|283.77|285.91|283.51|286.3|283.9|285.91|283.51|0
1650398300000|2022-04-19 19:58:20|285.65|283.25|285.65|283.25|286.17|283.77|285.65|283.25|0
1650398310000|2022-04-19 19:58:30|286.3|283.9|286.17|283.77|286.43|284.03|286.17|283.77|0
1650398320000|2022-04-19 19:58:40|286.3|283.9|286.69|284.29|286.69|284.29|286.3|283.9|0
1650398330000|2022-04-19 19:58:50|286.56|284.16|287.08|284.68|287.08|284.68|286.56|284.16|0
1650398340000|2022-04-19 19:59:00|287.85|285.45|287.98|285.58|287.98|285.58|287.85|285.45|0
1650398350000|2022-04-19 19:59:10|288.37|285.97|288.11|285.71|288.63|286.23|288.11|285.71|0
1650398360000|2022-04-19 19:59:20|288.5|286.1|289.28|286.88|289.28|286.88|288.24|285.84|0
1650398370000|2022-04-19 19:59:30|289.15|286.75|287.92|285.52|289.15|286.75|287.34|284.94|0
1650398380000|2022-04-19 19:59:40|287.85|285.45|289.02|286.62|289.02|286.62|287.85|285.45|0
1650398390000|2022-04-19 19:59:50|288.89|286.49|287.85|285.45|288.89|286.49|287.85|285.45|0
1650398400000|2022-04-19 20:00:00|287.98|285.58|287.08|284.68|287.98|285.58|287.08|284.68|0
1650398410000|2022-04-19 20:00:10|287.21|284.81|286.82|284.42|287.21|284.81|286.82|284.42|0
1650398420000|2022-04-19 20:00:20|286.56|284.16|283.72|281.32|286.56|284.16|283.59|281.19|0
1650398430000|2022-04-19 20:00:30|284.49|282.09|283.33|280.93|284.49|282.09|283.33|280.93|0
1650398440000|2022-04-19 20:00:40|283.84|281.44|284.75|282.35|284.75|282.35|283.84|281.44|0
1650398450000|2022-04-19 20:00:50|285.26|282.86|284.23|281.83|285.26|282.86|284.23|281.83|0
1650398460000|2022-04-19 20:01:00|283.59|281.19|283.46|281.06|283.59|281.19|282.94|280.54|0
1650398470000|2022-04-19 20:01:10|283.07|280.67|283.2|280.8|283.46|281.06|282.69|280.29|0
1650398480000|2022-04-19 20:01:20|282.82|280.42|282.3|279.9|282.82|280.42|282.3|279.9|0
1650398490000|2022-04-19 20:01:30|282.04|279.64|280.89|278.49|282.04|279.64|280.89|278.49|0
1650398500000|2022-04-19 20:01:40|280.38|277.98|280.51|278.11|280.76|278.36|280.38|277.98|0
1650398510000|2022-04-19 20:01:50|279.74|277.34|280.12|277.72|280.12|277.72|279.1|276.7|0
1650398520000|2022-04-19 20:02:00|279.87|277.47|280.25|277.85|280.25|277.85|279.48|277.08|0
1650398530000|2022-04-19 20:02:10|280.12|277.72|280|277.6|280.12|277.72|280|277.6|0
1650398540000|2022-04-19 20:02:20|280.38|277.98|279.87|277.47|280.38|277.98|279.87|277.47|0
1650398550000|2022-04-19 20:02:30|280|277.6|281.27|278.87|281.27|278.87|280|277.6|0
1650398560000|2022-04-19 20:02:40|281.4|279|281.92|279.52|281.92|279.52|281.02|278.62|0
1650398570000|2022-04-19 20:02:50|281.79|279.39|281.79|279.39|281.92|279.52|281.79|279.39|0
1650398580000|2022-04-19 20:03:00|281.4|279|280.51|278.11|281.4|279|280.51|278.11|0
1650398590000|2022-04-19 20:03:10|280.63|278.23|280.25|277.85|280.63|278.23|280.25|277.85|0
1650398600000|2022-04-19 20:03:20|280.12|277.72|280.12|277.72|280.25|277.85|280.12|277.72|0
1650398610000|2022-04-19 20:03:30|279.74|277.34|280.12|277.72|280.12|277.72|279.74|277.34|0
1650398620000|2022-04-19 20:03:40|280.63|278.23|280.12|277.72|280.63|278.23|280.12|277.72|0
1650398630000|2022-04-19 20:03:50|279.99|277.59|279.99|277.59|279.99|277.59|279.48|277.08|0
1650398640000|2022-04-19 20:04:00|279.87|277.47|279.48|277.08|280.38|277.98|279.48|277.08|0
1650398650000|2022-04-19 20:04:10|279.61|277.21|279.48|277.08|279.61|277.21|279.48|277.08|0
1650398660000|2022-04-19 20:04:20|279.74|277.34|279.23|276.83|279.74|277.34|279.1|276.7|0
1650398670000|2022-04-19 20:04:30|279.36|276.96|279.1|276.7|279.36|276.96|279.1|276.7|0
1650398680000|2022-04-19 20:04:40|278.85|276.45|278.85|276.45|278.85|276.45|278.59|276.19|0
1650398690000|2022-04-19 20:04:50|278.59|276.19|278.21|275.81|278.59|276.19|278.08|275.68|0
1650398700000|2022-04-19 20:05:00|278.46|276.06|278.59|276.19|278.72|276.32|278.34|275.94|0
1650398710000|2022-04-19 20:05:10|278.72|276.32|278.72|276.32|278.85|276.45|278.72|276.32|0
1650398720000|2022-04-19 20:05:20|278.97|276.57|279.61|277.21|279.61|277.21|278.97|276.57|0
1650398730000|2022-04-19 20:05:30|279.74|277.34|279.87|277.47|279.87|277.47|279.61|277.21|0
1650398740000|2022-04-19 20:05:40|279.99|277.59|279.99|277.59|279.99|277.59|279.87|277.47|0
1650398750000|2022-04-19 20:05:50|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1650398760000|2022-04-19 20:06:00|279.36|276.96|278.97|276.57|279.36|276.96|278.84|276.44|0
1650398770000|2022-04-19 20:06:10|279.1|276.7|279.1|276.7|279.1|276.7|279.1|276.7|0
1650398780000|2022-04-19 20:06:20|279.48|277.08|279.87|277.47|279.87|277.47|279.48|277.08|0
1650398790000|2022-04-19 20:06:30|279.61|277.21|279.48|277.08|279.74|277.34|279.48|277.08|0
1650398800000|2022-04-19 20:06:40|279.35|276.95|279.23|276.83|279.35|276.95|279.23|276.83|0
1650398810000|2022-04-19 20:06:50|279.48|277.08|278.84|276.44|279.48|277.08|278.84|276.44|0
1650398820000|2022-04-19 20:07:00|278.97|276.57|278.84|276.44|278.97|276.57|278.84|276.44|0
1650398830000|2022-04-19 20:07:10|278.78|276.38|278.59|276.19|278.78|276.38|278.59|276.19|0
1650398840000|2022-04-19 20:07:20|278.46|276.06|278.84|276.44|278.84|276.44|278.46|276.06|0
1650398850000|2022-04-19 20:07:30|278.97|276.57|278.59|276.19|278.97|276.57|278.59|276.19|0
1650398860000|2022-04-19 20:07:40|278.84|276.44|279.23|276.83|279.35|276.95|278.84|276.44|0
1650398870000|2022-04-19 20:07:50|278.97|276.57|279.35|276.95|279.35|276.95|278.97|276.57|0
1650398880000|2022-04-19 20:08:00|279.16|276.76|279.1|276.7|279.16|276.76|278.97|276.57|0
1650398890000|2022-04-19 20:08:10|279.48|277.08|279.86|277.46|279.86|277.46|279.48|277.08|0
1650398900000|2022-04-19 20:08:20|279.48|277.08|279.86|277.46|279.86|277.46|279.48|277.08|0
1650398910000|2022-04-19 20:08:30|279.93|277.53|279.23|276.83|279.93|277.53|279.1|276.7|0
1650398920000|2022-04-19 20:08:40|278.84|276.44|278.97|276.57|279.23|276.83|278.84|276.44|0
1650398930000|2022-04-19 20:08:50|278.84|276.44|279.03|276.63|279.1|276.7|278.84|276.44|0
1650398940000|2022-04-19 20:09:00|278.97|276.57|278.97|276.57|279.1|276.7|278.97|276.57|0
1650398950000|2022-04-19 20:09:10|279.1|276.7|279.35|276.95|279.48|277.08|279.1|276.7|0
1650398960000|2022-04-19 20:09:20|279.48|277.08|278.97|276.57|279.48|277.08|278.97|276.57|0
1650398970000|2022-04-19 20:09:30|279.1|276.7|278.84|276.44|279.1|276.7|278.84|276.44|0
1650398980000|2022-04-19 20:09:40|278.97|276.57|280.23|277.83|280.23|277.83|275.9|273.5|0
1650398990000|2022-04-19 20:09:50|279.97|277.57|279.97|277.57|280.1|277.7|279.85|277.45|0
1650399000000|2022-04-19 20:10:00|280.03|277.63|280.1|277.7|280.1|277.7|279.85|277.45|0
1650399010000|2022-04-19 20:10:10|279.97|277.57|279.72|277.32|279.97|277.57|279.59|277.19|0
1650399020000|2022-04-19 20:10:20|279.85|277.45|279.85|277.45|279.97|277.57|279.85|277.45|0
1650399030000|2022-04-19 20:10:30|279.72|277.32|279.97|277.57|279.97|277.57|279.72|277.32|0
1650399040000|2022-04-19 20:10:40|279.85|277.45|279.97|277.57|279.97|277.57|279.85|277.45|0
1650399050000|2022-04-19 20:10:50|279.85|277.45|279.78|277.38|279.85|277.45|279.72|277.32|0
1650399060000|2022-04-19 20:11:00|279.85|277.45|280.1|277.7|280.1|277.7|279.85|277.45|0
1650399070000|2022-04-19 20:11:10|280.16|277.76|280.1|277.7|280.16|277.76|280.1|277.7|0
1650399080000|2022-04-19 20:11:20|280.23|277.83|280.1|277.7|280.23|277.83|280.1|277.7|0
1650399090000|2022-04-19 20:11:30|279.97|277.57|279.97|277.57|279.97|277.57|279.97|277.57|0
1650399100000|2022-04-19 20:11:40|279.85|277.45|279.85|277.45|279.97|277.57|279.85|277.45|0
1650399110000|2022-04-19 20:11:50|279.72|277.32|279.72|277.32|279.72|277.32|279.72|277.32|0
1650399120000|2022-04-19 20:12:00|279.65|277.25|279.72|277.32|279.72|277.32|279.59|277.19|0
1650399130000|2022-04-19 20:12:10|279.85|277.45|279.46|277.06|279.85|277.45|279.46|277.06|0
1650399140000|2022-04-19 20:12:20|279.34|276.94|279.21|276.81|279.34|276.94|279.08|276.68|0
1650399150000|2022-04-19 20:12:30|279.08|276.68|279.34|276.94|279.34|276.94|279.08|276.68|0
1650399160000|2022-04-19 20:12:40|279.46|277.06|279.34|276.94|279.46|277.06|279.08|276.68|0
1650399170000|2022-04-19 20:12:50|278.95|276.55|278.7|276.3|278.95|276.55|278.57|276.17|0
1650399180000|2022-04-19 20:13:00|278.89|276.49|279.21|276.81|279.21|276.81|278.89|276.49|0
1650399190000|2022-04-19 20:13:10|279.08|276.68|279.08|276.68|279.14|276.74|279.08|276.68|0
1650399200000|2022-04-19 20:13:20|278.95|276.55|278.95|276.55|278.95|276.55|278.83|276.43|0
1650399210000|2022-04-19 20:13:30|278.83|276.43|278.7|276.3|278.83|276.43|278.7|276.3|0
1650399220000|2022-04-19 20:13:40|278.57|276.17|278.32|275.92|278.57|276.17|278.32|275.92|0
1650399230000|2022-04-19 20:13:50|278.19|275.79|278.06|275.66|278.19|275.79|278.06|275.66|0
1650399240000|2022-04-19 20:14:00|278|275.6|277.81|275.41|278|275.6|277.68|275.28|0
1650399250000|2022-04-19 20:14:10|277.68|275.28|277.56|275.16|277.68|275.28|277.56|275.16|0
1650399260000|2022-04-19 20:14:20|277.81|275.41|277.81|275.41|277.81|275.41|277.81|275.41|0
1650399270000|2022-04-19 20:14:30|277.68|275.28|277.05|274.65|277.68|275.28|277.05|274.65|0
1650399280000|2022-04-19 20:14:40|277.17|274.77|276.79|274.39|277.17|274.77|276.79|274.39|0
1650399290000|2022-04-19 20:14:50|276.54|274.14|277.05|274.65|277.05|274.65|276.54|274.14|0
1650399300000|2022-04-19 20:15:00|276.86|274.46|276.86|274.46|276.86|274.46|276.86|274.46|0
1650399310000|2022-04-19 20:15:10|278.39|275.59|278.39|275.59|278.39|275.59|278.39|275.59|0
1650399320000|2022-04-19 20:15:20|278.77|275.97|279.03|276.23|279.03|276.23|278.77|275.97|0
1650399330000|2022-04-19 20:15:30|278.77|275.97|278.77|275.97|278.77|275.97|278.64|275.84|0
1650399340000|2022-04-19 20:15:40|278.9|276.1|279.02|276.22|279.02|276.22|278.9|276.1|0
1650399350000|2022-04-19 20:15:50|279.15|276.35|279.15|276.35|279.28|276.48|279.15|276.35|0
1650399360000|2022-04-19 20:16:00|279.28|276.48|279.47|276.67|279.47|276.67|279.28|276.48|0
1650399370000|2022-04-19 20:16:10|279.28|276.48|279.41|276.61|279.41|276.61|279.28|276.48|0
1650399380000|2022-04-19 20:16:20|279.53|276.73|279.41|276.61|279.53|276.73|279.41|276.61|0
1650399400000|2022-04-19 20:16:40|279.28|276.48|279.41|276.61|279.41|276.61|279.15|276.35|0
1650399410000|2022-04-19 20:16:50|279.34|276.54|279.28|276.48|279.34|276.54|279.28|276.48|0
1650399420000|2022-04-19 20:17:00|279.41|276.61|279.53|276.73|279.53|276.73|279.41|276.61|0
1650399430000|2022-04-19 20:17:10|279.66|276.86|279.79|276.99|279.79|276.99|279.66|276.86|0
1650399440000|2022-04-19 20:17:20|279.66|276.86|279.79|276.99|279.79|276.99|279.66|276.86|0
1650399450000|2022-04-19 20:17:30|279.66|276.86|279.66|276.86|279.66|276.86|279.66|276.86|0
1650399470000|2022-04-19 20:17:50|279.79|276.99|279.79|276.99|279.79|276.99|279.79|276.99|0
1650399480000|2022-04-19 20:18:00|279.92|277.12|279.79|276.99|279.92|277.12|279.79|276.99|0
1650399490000|2022-04-19 20:18:10|279.92|277.12|279.92|277.12|279.92|277.12|279.92|277.12|0
1650399500000|2022-04-19 20:18:20|279.91|277.11|279.91|277.11|279.91|277.11|279.91|277.11|0
1650399510000|2022-04-19 20:18:30|279.79|276.99|279.79|276.99|279.79|276.99|279.79|276.99|0
1650399520000|2022-04-19 20:18:40|279.91|277.11|279.91|277.11|279.91|277.11|279.91|277.11|0
1650399530000|2022-04-19 20:18:50|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1650399540000|2022-04-19 20:19:00|280.55|277.75|280.55|277.75|280.55|277.75|280.55|277.75|0
1650399560000|2022-04-19 20:19:20|280.42|277.62|280.42|277.62|280.55|277.75|280.42|277.62|0
1650399570000|2022-04-19 20:19:30|280.55|277.75|280.49|277.69|280.55|277.75|280.49|277.69|0
1650399580000|2022-04-19 20:19:40|280.55|277.75|280.3|277.5|280.55|277.75|280.3|277.5|0
1650399590000|2022-04-19 20:19:50|280.36|277.56|280.42|277.62|280.42|277.62|280.36|277.56|0
1650399600000|2022-04-19 20:20:00|280.3|277.5|280.42|277.62|280.42|277.62|280.3|277.5|0
1650399610000|2022-04-19 20:20:10|280.55|277.75|280.55|277.75|280.55|277.75|280.55|277.75|0
1650399620000|2022-04-19 20:20:20|280.42|277.62|280.42|277.62|280.42|277.62|280.42|277.62|0
1650399630000|2022-04-19 20:20:30|280.68|277.88|280.42|277.62|280.68|277.88|280.42|277.62|0
1650399640000|2022-04-19 20:20:40|280.55|277.75|280.3|277.5|280.55|277.75|280.3|277.5|0
1650399650000|2022-04-19 20:20:50|280.42|277.62|280.42|277.62|280.42|277.62|280.42|277.62|0
1650399660000|2022-04-19 20:21:00|280.55|277.75|280.55|277.75|280.55|277.75|280.55|277.75|0
1650399670000|2022-04-19 20:21:10|280.68|277.88|280.55|277.75|280.68|277.88|280.55|277.75|0
1650399680000|2022-04-19 20:21:20|280.3|277.5|280.42|277.62|280.42|277.62|280.3|277.5|0
1650399690000|2022-04-19 20:21:30|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1650399700000|2022-04-19 20:21:40|280.93|278.13|280.81|278.01|280.93|278.13|280.81|278.01|0
1650399710000|2022-04-19 20:21:50|280.93|278.13|280.87|278.07|280.93|278.13|280.87|278.07|0
1650399720000|2022-04-19 20:22:00|280.93|278.13|280.81|278.01|280.93|278.13|280.81|278.01|0
1650399730000|2022-04-19 20:22:10|280.93|278.13|281.06|278.26|281.06|278.26|280.93|278.13|0
1650399740000|2022-04-19 20:22:20|281.19|278.39|281.19|278.39|281.19|278.39|281.19|278.39|0
1650399750000|2022-04-19 20:22:30|281.06|278.26|281.44|278.64|281.44|278.64|281.06|278.26|0
1650399760000|2022-04-19 20:22:40|281.19|278.39|281.19|278.39|281.19|278.39|281.06|278.26|0
1650399770000|2022-04-19 20:22:50|281.06|278.26|281.57|278.77|281.57|278.77|281.06|278.26|0
1650399780000|2022-04-19 20:23:00|281.44|278.64|281.7|278.9|281.7|278.9|281.44|278.64|0
1650399790000|2022-04-19 20:23:10|281.57|278.77|281.57|278.77|281.7|278.9|281.57|278.77|0
1650399800000|2022-04-19 20:23:20|281.44|278.64|281.57|278.77|281.57|278.77|281.44|278.64|0
1650399810000|2022-04-19 20:23:30|281.44|278.64|281.44|278.64|281.44|278.64|281.44|278.64|0
1650399820000|2022-04-19 20:23:40|281.32|278.52|281.19|278.39|281.44|278.64|281.19|278.39|0
1650399840000|2022-04-19 20:24:00|281.32|278.52|281.32|278.52|281.32|278.52|281.19|278.39|0
1650399850000|2022-04-19 20:24:10|281.44|278.64|281.44|278.64|281.44|278.64|281.44|278.64|0
1650399860000|2022-04-19 20:24:20|281.32|278.52|281.44|278.64|281.57|278.77|281.32|278.52|0
1650399870000|2022-04-19 20:24:30|281.57|278.77|281.7|278.9|281.7|278.9|281.57|278.77|0
1650399880000|2022-04-19 20:24:40|281.57|278.77|281.44|278.64|281.57|278.77|281.44|278.64|0
1650399890000|2022-04-19 20:24:50|281.57|278.77|281.44|278.64|281.57|278.77|281.44|278.64|0
1650399910000|2022-04-19 20:25:10|281.32|278.52|280.93|278.13|281.32|278.52|280.93|278.13|0
1650399920000|2022-04-19 20:25:20|281.19|278.39|280.87|278.07|281.19|278.39|280.8|278|0
1650399930000|2022-04-19 20:25:30|280.8|278|280.8|278|280.8|278|280.8|278|0
1650399950000|2022-04-19 20:25:50|280.55|277.75|280.55|277.75|280.55|277.75|280.55|277.75|0
1650399960000|2022-04-19 20:26:00|280.61|277.81|280.42|277.62|280.68|277.88|280.42|277.62|0
1650399970000|2022-04-19 20:26:10|280.55|277.75|280.42|277.62|280.55|277.75|280.42|277.62|0
1650399980000|2022-04-19 20:26:20|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650399990000|2022-04-19 20:26:30|280.42|277.62|280.29|277.49|280.42|277.62|280.29|277.49|0
1650400000000|2022-04-19 20:26:40|280.42|277.62|280.29|277.49|280.42|277.62|280.29|277.49|0
1650400010000|2022-04-19 20:26:50|280.42|277.62|280.55|277.75|280.55|277.75|280.42|277.62|0
1650400020000|2022-04-19 20:27:00|280.48|277.68|280.61|277.81|280.68|277.88|280.48|277.68|0
1650400030000|2022-04-19 20:27:10|280.8|278|280.8|278|280.8|278|280.68|277.88|0
1650400040000|2022-04-19 20:27:20|280.93|278.13|280.93|278.13|280.93|278.13|280.93|278.13|0
1650400050000|2022-04-19 20:27:30|280.8|278|280.87|278.07|280.87|278.07|280.8|278|0
1650400060000|2022-04-19 20:27:40|280.8|278|280.68|277.88|280.8|278|280.68|277.88|0
1650400070000|2022-04-19 20:27:50|280.74|277.94|280.74|277.94|280.74|277.94|280.74|277.94|0
1650400080000|2022-04-19 20:28:00|280.68|277.88|280.68|277.88|280.68|277.88|280.42|277.62|0
1650400090000|2022-04-19 20:28:10|280.61|277.81|280.61|277.81|280.68|277.88|280.61|277.81|0
1650400100000|2022-04-19 20:28:20|280.55|277.75|280.68|277.88|280.68|277.88|280.55|277.75|0
1650400110000|2022-04-19 20:28:30|280.8|278|280.8|278|280.8|278|280.8|278|0
1650400120000|2022-04-19 20:28:40|280.68|277.88|280.55|277.75|280.68|277.88|280.55|277.75|0
1650400140000|2022-04-19 20:29:00|280.68|277.88|280.68|277.88|280.68|277.88|280.61|277.81|0
1650400160000|2022-04-19 20:29:20|280.55|277.75|280.68|277.88|280.68|277.88|280.55|277.75|0
1650400170000|2022-04-19 20:29:30|280.61|277.81|280.55|277.75|280.61|277.81|280.55|277.75|0
1650400180000|2022-04-19 20:29:40|280.42|277.62|280.42|277.62|280.55|277.75|280.42|277.62|0
1650400190000|2022-04-19 20:29:50|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650400200000|2022-04-19 20:30:00|280.42|277.62|280.42|277.62|280.42|277.62|280.42|277.62|0
1650400220000|2022-04-19 20:30:20|280.16|277.36|280.16|277.36|280.16|277.36|280.16|277.36|0
1650400230000|2022-04-19 20:30:30|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650400240000|2022-04-19 20:30:40|280.42|277.62|280.42|277.62|280.42|277.62|280.42|277.62|0
1650400250000|2022-04-19 20:30:50|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650400260000|2022-04-19 20:31:00|280.42|277.62|280.55|277.75|280.55|277.75|280.42|277.62|0
1650400270000|2022-04-19 20:31:10|280.48|277.68|280.61|277.81|280.61|277.81|280.48|277.68|0
1650400280000|2022-04-19 20:31:20|280.55|277.75|280.42|277.62|280.55|277.75|280.42|277.62|0
1650400290000|2022-04-19 20:31:30|280.55|277.75|280.55|277.75|280.55|277.75|280.42|277.62|0
1650400300000|2022-04-19 20:31:40|280.67|277.87|280.48|277.68|280.67|277.87|280.48|277.68|0
1650400310000|2022-04-19 20:31:50|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650400320000|2022-04-19 20:32:00|280.16|277.36|280.42|277.62|280.42|277.62|280.16|277.36|0
1650400330000|2022-04-19 20:32:10|280.55|277.75|280.67|277.87|280.67|277.87|280.55|277.75|0
1650400350000|2022-04-19 20:32:30|280.8|278|280.93|278.13|280.93|278.13|280.8|278|0
1650400360000|2022-04-19 20:32:40|280.8|278|280.93|278.13|280.93|278.13|280.8|278|0
1650400370000|2022-04-19 20:32:50|280.8|278|280.8|278|280.8|278|280.8|278|0
1650400380000|2022-04-19 20:33:00|280.67|277.87|280.55|277.75|280.8|278|280.55|277.75|0
1650400390000|2022-04-19 20:33:10|280.42|277.62|280.29|277.49|280.42|277.62|280.29|277.49|0
1650400400000|2022-04-19 20:33:20|280.42|277.62|280.42|277.62|280.42|277.62|280.42|277.62|0
1650400420000|2022-04-19 20:33:40|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650400430000|2022-04-19 20:33:50|280.22|277.42|280.29|277.49|280.29|277.49|280.16|277.36|0
1650400440000|2022-04-19 20:34:00|280.42|277.62|280.55|277.75|280.55|277.75|280.42|277.62|0
1650400450000|2022-04-19 20:34:10|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650400470000|2022-04-19 20:34:30|280.16|277.36|280.29|277.49|280.42|277.62|280.16|277.36|0
1650400480000|2022-04-19 20:34:40|280.42|277.62|280.55|277.75|280.55|277.75|280.42|277.62|0
1650400490000|2022-04-19 20:34:50|280.42|277.62|280.42|277.62|280.42|277.62|280.42|277.62|0
1650400500000|2022-04-19 20:35:00|280.55|277.75|280.55|277.75|280.55|277.75|280.55|277.75|0
1650400520000|2022-04-19 20:35:20|280.67|277.87|280.67|277.87|280.67|277.87|280.67|277.87|0
1650400530000|2022-04-19 20:35:30|280.8|278|280.67|277.87|280.8|278|280.67|277.87|0
1650400590000|2022-04-19 20:36:30|280.8|278|280.8|278|280.8|278|280.8|278|0
1650400600000|2022-04-19 20:36:40|280.54|277.74|280.42|277.62|280.54|277.74|280.42|277.62|0
1650400610000|2022-04-19 20:36:50|280.29|277.49|280.54|277.74|280.54|277.74|280.29|277.49|0
1650400620000|2022-04-19 20:37:00|280.67|277.87|280.67|277.87|280.67|277.87|280.67|277.87|0
1650400630000|2022-04-19 20:37:10|280.54|277.74|280.54|277.74|280.54|277.74|280.54|277.74|0
1650400640000|2022-04-19 20:37:20|280.67|277.87|280.8|278|280.8|278|280.67|277.87|0
1650400660000|2022-04-19 20:37:40|280.67|277.87|280.8|278|280.8|278|280.67|277.87|0
1650400670000|2022-04-19 20:37:50|280.67|277.87|280.29|277.49|280.67|277.87|280.29|277.49|0
1650400710000|2022-04-19 20:38:30|280.42|277.62|280.35|277.55|280.42|277.62|280.35|277.55|0
1650400720000|2022-04-19 20:38:40|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650400740000|2022-04-19 20:39:00|280.42|277.62|280.29|277.49|280.42|277.62|280.29|277.49|0
1650400750000|2022-04-19 20:39:10|280.42|277.62|280.54|277.74|280.54|277.74|280.29|277.49|0
1650400760000|2022-04-19 20:39:20|280.67|277.87|280.8|278|280.8|278|280.54|277.74|0
1650400770000|2022-04-19 20:39:30|280.93|278.13|280.8|278|280.93|278.13|280.8|278|0
1650400780000|2022-04-19 20:39:40|280.67|277.87|280.67|277.87|280.67|277.87|280.67|277.87|0
1650400800000|2022-04-19 20:40:00|280.8|278|280.93|278.13|280.93|278.13|280.8|278|0
1650400810000|2022-04-19 20:40:10|280.8|278|280.93|278.13|280.93|278.13|280.8|278|0
1650400820000|2022-04-19 20:40:20|280.8|278|280.8|278|280.8|278|280.8|278|0
1650400850000|2022-04-19 20:40:50|280.93|278.13|280.8|278|280.93|278.13|280.8|278|0
1650400870000|2022-04-19 20:41:10|280.86|278.06|280.8|278|280.86|278.06|280.8|278|0
1650400880000|2022-04-19 20:41:20|280.67|277.87|280.67|277.87|280.67|277.87|280.67|277.87|0
1650400890000|2022-04-19 20:41:30|280.86|278.06|281.05|278.25|281.05|278.25|280.86|278.06|0
1650400900000|2022-04-19 20:41:40|281.18|278.38|281.18|278.38|281.18|278.38|281.18|278.38|0
1650400910000|2022-04-19 20:41:50|281.24|278.44|281.31|278.51|281.31|278.51|281.18|278.38|0
1650400920000|2022-04-19 20:42:00|281.24|278.44|281.31|278.51|281.31|278.51|281.24|278.44|0
1650400930000|2022-04-19 20:42:10|281.18|278.38|281.18|278.38|281.18|278.38|281.18|278.38|0
1650400940000|2022-04-19 20:42:20|280.93|278.13|280.93|278.13|280.93|278.13|280.93|278.13|0
1650400950000|2022-04-19 20:42:30|280.8|278|280.93|278.13|280.93|278.13|280.8|278|0
1650400960000|2022-04-19 20:42:40|280.92|278.12|280.8|278|280.92|278.12|280.8|278|0
1650400970000|2022-04-19 20:42:50|280.73|277.93|280.67|277.87|280.73|277.93|280.67|277.87|0
1650400980000|2022-04-19 20:43:00|280.8|278|280.8|278|280.8|278|280.8|278|0
1650400990000|2022-04-19 20:43:10|280.86|278.06|281.05|278.25|281.05|278.25|280.86|278.06|0
1650401000000|2022-04-19 20:43:20|280.92|278.12|280.92|278.12|280.92|278.12|280.92|278.12|0
1650401010000|2022-04-19 20:43:30|280.8|278|280.8|278|280.92|278.12|280.8|278|0
1650401020000|2022-04-19 20:43:40|280.67|277.87|280.54|277.74|280.67|277.87|280.54|277.74|0
1650401030000|2022-04-19 20:43:50|280.41|277.61|280.6|277.8|280.6|277.8|280.41|277.61|0
1650401040000|2022-04-19 20:44:00|280.41|277.61|280.48|277.68|280.48|277.68|280.41|277.61|0
1650401050000|2022-04-19 20:44:10|280.41|277.61|280.35|277.55|280.41|277.61|280.35|277.55|0
1650401060000|2022-04-19 20:44:20|280.54|277.74|280.67|277.87|280.67|277.87|280.54|277.74|0
1650401070000|2022-04-19 20:44:30|280.8|278|280.92|278.12|280.92|278.12|280.8|278|0
1650401080000|2022-04-19 20:44:40|280.67|277.87|280.41|277.61|280.67|277.87|280.41|277.61|0
1650401090000|2022-04-19 20:44:50|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650401100000|2022-04-19 20:45:00|280.54|277.74|280.41|277.61|280.54|277.74|280.41|277.61|0
1650401120000|2022-04-19 20:45:20|280.6|277.8|280.67|277.87|280.67|277.87|280.6|277.8|0
1650401130000|2022-04-19 20:45:30|280.54|277.74|280.54|277.74|280.54|277.74|280.54|277.74|0
1650401140000|2022-04-19 20:45:40|280.6|277.8|280.41|277.61|280.6|277.8|280.41|277.61|0
1650401150000|2022-04-19 20:45:50|280.6|277.8|280.54|277.74|280.6|277.8|280.54|277.74|0
1650401160000|2022-04-19 20:46:00|280.29|277.49|280.41|277.61|280.41|277.61|280.29|277.49|0
1650401170000|2022-04-19 20:46:10|280.29|277.49|280.29|277.49|280.29|277.49|280.29|277.49|0
1650401180000|2022-04-19 20:46:20|280.16|277.36|280.16|277.36|280.16|277.36|280.16|277.36|0
1650401190000|2022-04-19 20:46:30|280.29|277.49|280.16|277.36|280.29|277.49|280.16|277.36|0
1650401200000|2022-04-19 20:46:40|280.29|277.49|280.16|277.36|280.29|277.49|280.16|277.36|0
1650401210000|2022-04-19 20:46:50|280.29|277.49|280.16|277.36|280.29|277.49|280.16|277.36|0
1650401220000|2022-04-19 20:47:00|280.22|277.42|280.29|277.49|280.41|277.61|280.22|277.42|0
1650401230000|2022-04-19 20:47:10|280.28|277.48|280.41|277.61|280.41|277.61|280.28|277.48|0
1650401240000|2022-04-19 20:47:20|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650401250000|2022-04-19 20:47:30|280.35|277.55|280.35|277.55|280.35|277.55|280.35|277.55|0
1650401260000|2022-04-19 20:47:40|280.41|277.61|280.16|277.36|280.41|277.61|280.16|277.36|0
1650401270000|2022-04-19 20:47:50|280.28|277.48|280.28|277.48|280.41|277.61|280.28|277.48|0
1650401280000|2022-04-19 20:48:00|280.41|277.61|280.41|277.61|280.41|277.61|280.35|277.55|0
1650401300000|2022-04-19 20:48:20|280.35|277.55|280.35|277.55|280.35|277.55|280.35|277.55|0
1650401310000|2022-04-19 20:48:30|280.28|277.48|280.41|277.61|280.41|277.61|280.28|277.48|0
1650401330000|2022-04-19 20:48:50|280.67|277.87|280.54|277.74|280.67|277.87|280.54|277.74|0
1650401340000|2022-04-19 20:49:00|280.41|277.61|280.54|277.74|280.54|277.74|280.41|277.61|0
1650401350000|2022-04-19 20:49:10|280.41|277.61|280.41|277.61|280.41|277.61|280.41|277.61|0
1650401380000|2022-04-19 20:49:40|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650401390000|2022-04-19 20:49:50|280.41|277.61|280.28|277.48|280.41|277.61|280.28|277.48|0
1650401400000|2022-04-19 20:50:00|280.41|277.61|280.41|277.61|280.41|277.61|280.41|277.61|0
1650401430000|2022-04-19 20:50:30|280.54|277.74|280.54|277.74|280.54|277.74|280.54|277.74|0
1650401460000|2022-04-19 20:51:00|280.41|277.61|280.41|277.61|280.41|277.61|280.41|277.61|0
1650401510000|2022-04-19 20:51:50|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650401530000|2022-04-19 20:52:10|280.16|277.36|280.16|277.36|280.16|277.36|280.16|277.36|0
1650401560000|2022-04-19 20:52:40|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650401570000|2022-04-19 20:52:50|280.34|277.54|280.41|277.61|280.41|277.61|280.28|277.48|0
1650401580000|2022-04-19 20:53:00|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650401610000|2022-04-19 20:53:30|280.15|277.35|280.28|277.48|280.28|277.48|280.15|277.35|0
1650401630000|2022-04-19 20:53:50|280.41|277.61|280.41|277.61|280.41|277.61|280.41|277.61|0
1650401690000|2022-04-19 20:54:50|280.54|277.74|280.54|277.74|280.54|277.74|280.54|277.74|0
1650401700000|2022-04-19 20:55:00|280.66|277.86|280.66|277.86|280.66|277.86|280.66|277.86|0
1650401710000|2022-04-19 20:55:10|280.79|277.99|280.79|277.99|280.79|277.99|280.79|277.99|0
1650401720000|2022-04-19 20:55:20|280.66|277.86|280.79|277.99|280.79|277.99|280.66|277.86|0
1650401730000|2022-04-19 20:55:30|280.66|277.86|280.73|277.93|280.73|277.93|280.66|277.86|0
1650401740000|2022-04-19 20:55:40|280.66|277.86|280.66|277.86|280.66|277.86|280.66|277.86|0
1650401750000|2022-04-19 20:55:50|280.54|277.74|280.54|277.74|280.54|277.74|280.54|277.74|0
1650401770000|2022-04-19 20:56:10|280.41|277.61|280.28|277.48|280.41|277.61|280.28|277.48|0
1650401780000|2022-04-19 20:56:20|280.15|277.35|280.28|277.48|280.28|277.48|280.15|277.35|0
1650401790000|2022-04-19 20:56:30|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1650401800000|2022-04-19 20:56:40|280.41|277.61|280.34|277.54|280.41|277.61|280.28|277.48|0
1650401810000|2022-04-19 20:56:50|280.28|277.48|280.41|277.61|280.41|277.61|280.28|277.48|0
1650401820000|2022-04-19 20:57:00|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650401830000|2022-04-19 20:57:10|280.15|277.35|280.15|277.35|280.28|277.48|280.15|277.35|0
1650401840000|2022-04-19 20:57:20|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650401860000|2022-04-19 20:57:40|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1650401870000|2022-04-19 20:57:50|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650401880000|2022-04-19 20:58:00|280.21|277.41|280.28|277.48|280.28|277.48|280.21|277.41|0
1650401890000|2022-04-19 20:58:10|280.34|277.54|280.28|277.48|280.34|277.54|280.28|277.48|0
1650401910000|2022-04-19 20:58:30|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1650401920000|2022-04-19 20:58:40|280.21|277.41|280.28|277.48|280.28|277.48|280.15|277.35|0
1650401970000|2022-04-19 20:59:30|280.41|277.61|280.41|277.61|280.41|277.61|280.41|277.61|0
1650401980000|2022-04-19 20:59:40|280.53|277.73|280.53|277.73|280.53|277.73|280.53|277.73|0
1650401990000|2022-04-19 20:59:50|280.6|277.8|280.46|277.66|280.6|277.8|280.46|277.66|0
1650402000000|2022-04-19 21:00:00|280.47|277.67|280.47|277.67|280.57|277.77|280.47|277.67|0
1650402030000|2022-04-19 21:00:30|280.54|277.74|280.54|277.74|280.54|277.74|280.54|277.74|0
1650402040000|2022-04-19 21:00:40|280.47|277.67|280.47|277.67|280.47|277.67|280.47|277.67|0
1650402050000|2022-04-19 21:00:50|280.25|277.45|280.25|277.45|280.25|277.45|280.21|277.41|0
1650402080000|2022-04-19 21:01:20|280.21|277.41|280.19|277.39|280.21|277.41|280.19|277.39|0
1650402100000|2022-04-19 21:01:40|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1650402150000|2022-04-19 21:02:30|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1650402170000|2022-04-19 21:02:50|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1650402180000|2022-04-19 21:03:00|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1650402210000|2022-04-19 21:03:30|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650402260000|2022-04-19 21:04:20|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1650402270000|2022-04-19 21:04:30|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1650402310000|2022-04-19 21:05:10|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1650402320000|2022-04-19 21:05:20|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650402330000|2022-04-19 21:05:30|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1650402340000|2022-04-19 21:05:40|280.23|277.43|280.13|277.33|280.23|277.43|280.13|277.33|0
1650402370000|2022-04-19 21:06:10|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650402380000|2022-04-19 21:06:20|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1650402410000|2022-04-19 21:06:50|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650402580000|2022-04-19 21:09:40|280.15|277.35|280.11|277.31|280.15|277.35|280.11|277.31|0
1650402590000|2022-04-19 21:09:50|280.15|277.35|280.28|277.48|280.28|277.48|280.15|277.35|0
1650402600000|2022-04-19 21:10:00|280.3|277.5|280.3|277.5|280.3|277.5|280.3|277.5|0
1650402610000|2022-04-19 21:10:10|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1650402650000|2022-04-19 21:10:50|280.19|277.39|280.17|277.37|280.19|277.39|280.17|277.37|0
1650402660000|2022-04-19 21:11:00|280.24|277.44|280.24|277.44|280.24|277.44|280.24|277.44|0
1650402670000|2022-04-19 21:11:10|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1650402680000|2022-04-19 21:11:20|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1650402700000|2022-04-19 21:11:40|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650402710000|2022-04-19 21:11:50|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650402720000|2022-04-19 21:12:00|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1650402740000|2022-04-19 21:12:20|280.24|277.44|280.28|277.48|280.28|277.48|280.24|277.44|0
1650402750000|2022-04-19 21:12:30|280.24|277.44|280.24|277.44|280.24|277.44|280.24|277.44|0
1650402760000|2022-04-19 21:12:40|280.17|277.37|280.2|277.4|280.2|277.4|280.17|277.37|0
1650402770000|2022-04-19 21:12:50|280.22|277.42|280.22|277.42|280.22|277.42|280.22|277.42|0
1650402780000|2022-04-19 21:13:00|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1650402820000|2022-04-19 21:13:40|280.13|277.33|280.17|277.37|280.2|277.4|280.13|277.33|0
1650402840000|2022-04-19 21:14:00|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650402880000|2022-04-19 21:14:40|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1650402900000|2022-04-19 21:15:00|280.17|277.37|280.17|277.37|280.17|277.37|280.17|277.37|0
1650402910000|2022-04-19 21:15:10|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1650402930000|2022-04-19 21:15:30|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650402940000|2022-04-19 21:15:40|280.15|277.35|280.15|277.35|280.15|277.35|280.15|277.35|0
1650402960000|2022-04-19 21:16:00|280.14|277.34|280.14|277.34|280.14|277.34|280.14|277.34|0
1650403030000|2022-04-19 21:17:10|280.28|277.48|280.28|277.48|280.28|277.48|280.26|277.46|0
1650403060000|2022-04-19 21:17:40|280.3|277.5|280.3|277.5|280.3|277.5|280.3|277.5|0
1650403090000|2022-04-19 21:18:10|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1650403100000|2022-04-19 21:18:20|280.31|277.51|280.3|277.5|280.31|277.51|280.3|277.5|0
1650403110000|2022-04-19 21:18:30|280.14|277.34|280.05|277.25|280.14|277.34|280.05|277.25|0
1650403140000|2022-04-19 21:19:00|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650403160000|2022-04-19 21:19:20|280.03|277.23|280.03|277.23|280.03|277.23|280.03|277.23|0
1650403170000|2022-04-19 21:19:30|280.02|277.22|280.02|277.22|280.02|277.22|280.02|277.22|0
1650403180000|2022-04-19 21:19:40|279.94|277.14|279.76|276.96|279.94|277.14|279.76|276.96|0
1650403270000|2022-04-19 21:21:10|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1650403290000|2022-04-19 21:21:30|279.76|276.96|279.76|276.96|279.76|276.96|279.76|276.96|0
1650403310000|2022-04-19 21:21:50|279.77|276.97|279.77|276.97|279.77|276.97|279.77|276.97|0
1650403330000|2022-04-19 21:22:10|279.71|276.91|279.73|276.93|279.75|276.95|279.71|276.91|0
1650403360000|2022-04-19 21:22:40|279.75|276.95|279.75|276.95|279.75|276.95|279.75|276.95|0
1650403440000|2022-04-19 21:24:00|279.77|276.97|279.77|276.97|279.77|276.97|279.77|276.97|0
1650403450000|2022-04-19 21:24:10|279.92|277.12|279.86|277.06|279.92|277.12|279.86|277.06|0
1650403470000|2022-04-19 21:24:30|279.85|277.05|279.85|277.05|279.85|277.05|279.85|277.05|0
1650403480000|2022-04-19 21:24:40|279.9|277.1|279.9|277.1|279.9|277.1|279.9|277.1|0
1650403490000|2022-04-19 21:24:50|279.96|277.16|279.88|277.08|279.96|277.16|279.88|277.08|0
1650403500000|2022-04-19 21:25:00|279.92|277.12|279.92|277.12|279.92|277.12|279.92|277.12|0
1650403510000|2022-04-19 21:25:10|279.88|277.08|279.88|277.08|279.88|277.08|279.88|277.08|0
1650403520000|2022-04-19 21:25:20|279.75|276.95|279.75|276.95|279.75|276.95|279.75|276.95|0
1650403550000|2022-04-19 21:25:50|279.77|276.97|279.77|276.97|279.77|276.97|279.77|276.97|0
1650403560000|2022-04-19 21:26:00|279.82|277.02|279.82|277.02|279.82|277.02|279.82|277.02|0
1650403570000|2022-04-19 21:26:10|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650403610000|2022-04-19 21:26:50|279.64|276.84|279.64|276.84|279.64|276.84|279.64|276.84|0
1650403630000|2022-04-19 21:27:10|279.62|276.82|279.62|276.82|279.62|276.82|279.55|276.75|0
1650403640000|2022-04-19 21:27:20|279.64|276.84|279.64|276.84|279.64|276.84|279.64|276.84|0
1650403660000|2022-04-19 21:27:40|279.71|276.91|279.73|276.93|279.73|276.93|279.71|276.91|0
1650403670000|2022-04-19 21:27:50|279.79|276.99|279.79|276.99|279.79|276.99|279.79|276.99|0
1650403690000|2022-04-19 21:28:10|279.81|277.01|279.81|277.01|279.81|277.01|279.81|277.01|0
1650403700000|2022-04-19 21:28:20|279.82|277.02|279.82|277.02|279.82|277.02|279.82|277.02|0
1650403710000|2022-04-19 21:28:30|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1650403720000|2022-04-19 21:28:40|279.51|276.71|279.71|276.91|279.71|276.91|279.51|276.71|0
1650403810000|2022-04-19 21:30:10|279.75|276.95|279.75|276.95|279.75|276.95|279.75|276.95|0
1650403860000|2022-04-19 21:31:00|279.77|276.97|279.77|276.97|279.77|276.97|279.77|276.97|0
1650403890000|2022-04-19 21:31:30|279.32|276.52|279.32|276.52|279.32|276.52|279.32|276.52|0
1650403950000|2022-04-19 21:32:30|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1650403990000|2022-04-19 21:33:10|279.36|276.56|279.25|276.45|279.36|276.56|279.25|276.45|0
1650404030000|2022-04-19 21:33:50|279.32|276.52|279.32|276.52|279.32|276.52|279.32|276.52|0
1650404070000|2022-04-19 21:34:30|279.34|276.54|279.34|276.54|279.34|276.54|279.34|276.54|0
1650404090000|2022-04-19 21:34:50|279.53|276.73|279.53|276.73|279.53|276.73|279.53|276.73|0
1650404130000|2022-04-19 21:35:30|279.52|276.72|279.52|276.72|279.52|276.72|279.52|276.72|0
1650404180000|2022-04-19 21:36:20|279.62|276.82|279.62|276.82|279.62|276.82|279.62|276.82|0
1650404230000|2022-04-19 21:37:10|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1650404250000|2022-04-19 21:37:30|279.8|277|279.78|276.98|279.8|277|279.78|276.98|0
1650404260000|2022-04-19 21:37:40|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1650404280000|2022-04-19 21:38:00|279.78|276.98|279.78|276.98|279.78|276.98|279.78|276.98|0
1650404310000|2022-04-19 21:38:30|279.76|276.96|279.76|276.96|279.76|276.96|279.76|276.96|0
1650404330000|2022-04-19 21:38:50|279.67|276.87|279.75|276.95|279.75|276.95|279.51|276.71|0
1650404350000|2022-04-19 21:39:10|279.76|276.96|279.8|277|279.8|277|279.76|276.96|0
1650404430000|2022-04-19 21:40:30|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1650404490000|2022-04-19 21:41:30|279.61|276.81|279.75|276.95|279.75|276.95|279.61|276.81|0
1650404510000|2022-04-19 21:41:50|279.61|276.81|279.71|276.91|279.71|276.91|279.61|276.81|0
1650404520000|2022-04-19 21:42:00|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1650404540000|2022-04-19 21:42:20|279.52|276.72|279.52|276.72|279.52|276.72|279.52|276.72|0
1650404550000|2022-04-19 21:42:30|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1650404570000|2022-04-19 21:42:50|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1650404580000|2022-04-19 21:43:00|279.41|276.61|279.41|276.61|279.41|276.61|279.41|276.61|0
1650404590000|2022-04-19 21:43:10|279.47|276.67|279.47|276.67|279.47|276.67|279.47|276.67|0
1650404600000|2022-04-19 21:43:20|279.39|276.59|279.39|276.59|279.39|276.59|279.39|276.59|0
1650404610000|2022-04-19 21:43:30|279.41|276.61|279.41|276.61|279.41|276.61|279.41|276.61|0
1650404620000|2022-04-19 21:43:40|279.54|276.74|279.54|276.74|279.54|276.74|279.54|276.74|0
1650404660000|2022-04-19 21:44:20|279.59|276.79|279.59|276.79|279.59|276.79|279.59|276.79|0
1650404670000|2022-04-19 21:44:30|279.54|276.74|279.36|276.56|279.54|276.74|279.36|276.56|0
1650404690000|2022-04-19 21:44:50|279.54|276.74|279.54|276.74|279.54|276.74|279.54|276.74|0
1650404780000|2022-04-19 21:46:20|279.67|276.87|279.67|276.87|279.67|276.87|279.67|276.87|0
1650404800000|2022-04-19 21:46:40|279.69|276.89|279.69|276.89|279.69|276.89|279.69|276.89|0
1650404810000|2022-04-19 21:46:50|279.74|276.94|279.74|276.94|279.74|276.94|279.74|276.94|0
1650404850000|2022-04-19 21:47:30|279.69|276.89|279.74|276.94|279.74|276.94|279.69|276.89|0
1650404860000|2022-04-19 21:47:40|279.69|276.89|279.69|276.89|279.69|276.89|279.69|276.89|0
1650404870000|2022-04-19 21:47:50|279.67|276.87|279.67|276.87|279.67|276.87|279.67|276.87|0
1650404890000|2022-04-19 21:48:10|279.74|276.94|279.69|276.89|279.74|276.94|279.69|276.89|0
1650404990000|2022-04-19 21:49:50|279.72|276.92|279.72|276.92|279.72|276.92|279.72|276.92|0
1650405010000|2022-04-19 21:50:10|279.74|276.94|279.74|276.94|279.74|276.94|279.74|276.94|0
1650405040000|2022-04-19 21:50:40|279.72|276.92|279.72|276.92|279.72|276.92|279.72|276.92|0
1650405060000|2022-04-19 21:51:00|279.69|276.89|279.74|276.94|279.74|276.94|279.69|276.89|0
1650405150000|2022-04-19 21:52:30|279.63|276.83|279.63|276.83|279.63|276.83|279.63|276.83|0
1650405180000|2022-04-19 21:53:00|279.69|276.89|279.54|276.74|279.69|276.89|279.54|276.74|0
1650405260000|2022-04-19 21:54:20|279.59|276.79|279.59|276.79|279.59|276.79|279.59|276.79|0
1650405270000|2022-04-19 21:54:30|279.54|276.74|279.68|276.88|279.68|276.88|279.54|276.74|0
1650405280000|2022-04-19 21:54:40|279.57|276.77|279.61|276.81|279.61|276.81|279.57|276.77|0
1650405310000|2022-04-19 21:55:10|279.5|276.7|279.64|276.84|279.64|276.84|279.5|276.7|0
1650405320000|2022-04-19 21:55:20|279.57|276.77|279.57|276.77|279.57|276.77|279.57|276.77|0
1650405330000|2022-04-19 21:55:30|279.64|276.84|279.64|276.84|279.64|276.84|279.64|276.84|0
1650405370000|2022-04-19 21:56:10|279.66|276.86|279.66|276.86|279.66|276.86|279.66|276.86|0
1650405380000|2022-04-19 21:56:20|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650405390000|2022-04-19 21:56:30|279.7|276.9|279.68|276.88|279.74|276.94|279.68|276.88|0
1650405410000|2022-04-19 21:56:50|279.8|277|279.85|277.05|279.85|277.05|279.8|277|0
1650405420000|2022-04-19 21:57:00|279.87|277.07|279.87|277.07|279.87|277.07|279.87|277.07|0
1650405460000|2022-04-19 21:57:40|279.85|277.05|279.85|277.05|279.85|277.05|279.85|277.05|0
1650405480000|2022-04-19 21:58:00|279.87|277.07|279.87|277.07|279.87|277.07|279.87|277.07|0
1650405490000|2022-04-19 21:58:10|279.89|277.09|279.89|277.09|279.89|277.09|279.89|277.09|0
1650405510000|2022-04-19 21:58:30|279.85|277.05|279.85|277.05|279.85|277.05|279.85|277.05|0
1650405540000|2022-04-19 21:59:00|279.77|276.97|279.77|276.97|279.77|276.97|279.77|276.97|0
1650405550000|2022-04-19 21:59:10|279.8|277|279.7|276.9|279.8|277|279.7|276.9|0
1650405560000|2022-04-19 21:59:20|279.79|276.99|279.79|276.99|279.79|276.99|279.79|276.99|0
1650405570000|2022-04-19 21:59:30|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1650405590000|2022-04-19 21:59:50|279.51|276.71|279.51|276.71|279.51|276.71|279.51|276.71|0
1650405600000|2022-04-19 22:00:00|279.68|276.88|279.04|276.24|279.68|276.88|279.04|276.24|0
1650405610000|2022-04-19 22:00:10|279.3|276.5|279.62|276.82|279.62|276.82|279.3|276.5|0
1650405620000|2022-04-19 22:00:20|279.23|276.43|279.23|276.43|279.23|276.43|279.23|276.43|0
1650405630000|2022-04-19 22:00:30|279.36|276.56|279.36|276.56|279.36|276.56|279.17|276.37|0
1650405640000|2022-04-19 22:00:40|279.49|276.69|279.42|276.62|279.49|276.69|279.36|276.56|0
1650405650000|2022-04-19 22:00:50|279.49|276.69|279.3|276.5|279.62|276.82|279.3|276.5|0
1650405660000|2022-04-19 22:01:00|279.36|276.56|279.36|276.56|279.42|276.62|279.17|276.37|0
1650405670000|2022-04-19 22:01:10|279.29|276.49|279.74|276.94|279.74|276.94|279.29|276.49|0
1650405680000|2022-04-19 22:01:20|280|277.2|279.87|277.07|280|277.2|279.87|277.07|0
1650405690000|2022-04-19 22:01:30|280|277.2|280.25|277.45|280.25|277.45|280|277.2|0
1650405700000|2022-04-19 22:01:40|280.13|277.33|280.13|277.33|280.13|277.33|280.13|277.33|0
1650405710000|2022-04-19 22:01:50|280|277.2|280.13|277.33|280.13|277.33|280|277.2|0
1650405720000|2022-04-19 22:02:00|280.19|277.39|280.25|277.45|280.25|277.45|280.19|277.39|0
1650405730000|2022-04-19 22:02:10|280.13|277.33|280.13|277.33|280.13|277.33|280.13|277.33|0
1650405740000|2022-04-19 22:02:20|280.12|277.32|280.12|277.32|280.12|277.32|280.12|277.32|0
1650405750000|2022-04-19 22:02:30|280|277.2|280.12|277.32|280.12|277.32|280|277.2|0
1650405760000|2022-04-19 22:02:40|280|277.2|279.87|277.07|280|277.2|279.87|277.07|0
1650405770000|2022-04-19 22:02:50|279.8|277|279.87|277.07|279.87|277.07|279.74|276.94|0
1650405780000|2022-04-19 22:03:00|280|277.2|279.74|276.94|280|277.2|279.74|276.94|0
1650405790000|2022-04-19 22:03:10|279.61|276.81|279.61|276.81|279.61|276.81|279.49|276.69|0
1650405800000|2022-04-19 22:03:20|279.49|276.69|279.61|276.81|279.74|276.94|279.49|276.69|0
1650405810000|2022-04-19 22:03:30|279.49|276.69|279.42|276.62|279.49|276.69|279.42|276.62|0
1650405820000|2022-04-19 22:03:40|279.49|276.69|279.36|276.56|279.49|276.69|279.29|276.49|0
1650405830000|2022-04-19 22:03:50|279.49|276.69|279.36|276.56|279.49|276.69|279.36|276.56|0
1650405840000|2022-04-19 22:04:00|279.42|276.62|279.61|276.81|279.61|276.81|279.42|276.62|0
1650405850000|2022-04-19 22:04:10|279.55|276.75|279.49|276.69|279.61|276.81|279.49|276.69|0
1650405880000|2022-04-19 22:04:40|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1650405890000|2022-04-19 22:04:50|279.55|276.75|279.49|276.69|279.61|276.81|279.49|276.69|0
1650405900000|2022-04-19 22:05:00|279.61|276.81|279.49|276.69|279.61|276.81|279.49|276.69|0
1650405910000|2022-04-19 22:05:10|279.55|276.75|279.49|276.69|279.61|276.81|279.49|276.69|0
1650405920000|2022-04-19 22:05:20|279.61|276.81|279.49|276.69|279.61|276.81|279.49|276.69|0
1650405930000|2022-04-19 22:05:30|279.36|276.56|279.61|276.81|279.61|276.81|279.36|276.56|0
1650405960000|2022-04-19 22:06:00|279.67|276.87|279.74|276.94|279.74|276.94|279.36|276.56|0
1650405970000|2022-04-19 22:06:10|279.61|276.81|279.42|276.62|279.61|276.81|279.36|276.56|0
1650405980000|2022-04-19 22:06:20|279.49|276.69|279.49|276.69|279.74|276.94|279.49|276.69|0
1650405990000|2022-04-19 22:06:30|279.61|276.81|279.74|276.94|279.74|276.94|279.49|276.69|0
1650406050000|2022-04-19 22:07:30|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1650406080000|2022-04-19 22:08:00|279.74|276.94|279.74|276.94|279.87|277.07|279.74|276.94|0
1650406090000|2022-04-19 22:08:10|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1650406100000|2022-04-19 22:08:20|279.74|276.94|279.61|276.81|279.74|276.94|279.61|276.81|0
1650406120000|2022-04-19 22:08:40|279.87|277.07|280.12|277.32|280.12|277.32|279.87|277.07|0
1650406130000|2022-04-19 22:08:50|280.38|277.58|280.44|277.64|280.44|277.64|280.38|277.58|0
1650406140000|2022-04-19 22:09:00|280.57|277.77|280.76|277.96|280.76|277.96|280.5|277.7|0
1650406150000|2022-04-19 22:09:10|280.89|278.09|280.76|277.96|280.89|278.09|280.76|277.96|0
1650406160000|2022-04-19 22:09:20|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1650406170000|2022-04-19 22:09:30|280.76|277.96|280.89|278.09|280.89|278.09|280.76|277.96|0
1650406180000|2022-04-19 22:09:40|280.95|278.15|281.02|278.22|281.02|278.22|280.89|278.09|0
1650406190000|2022-04-19 22:09:50|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650406200000|2022-04-19 22:10:00|281.02|278.22|281.01|278.21|281.02|278.22|281.01|278.21|0
1650406210000|2022-04-19 22:10:10|280.89|278.09|280.89|278.09|281.01|278.21|280.89|278.09|0
1650406220000|2022-04-19 22:10:20|280.95|278.15|280.89|278.09|280.95|278.15|280.89|278.09|0
1650406230000|2022-04-19 22:10:30|280.76|277.96|280.95|278.15|280.95|278.15|280.76|277.96|0
1650406240000|2022-04-19 22:10:40|281.01|278.21|281.14|278.34|281.14|278.34|281.01|278.21|0
1650406250000|2022-04-19 22:10:50|281.01|278.21|281.14|278.34|281.14|278.34|281.01|278.21|0
1650406260000|2022-04-19 22:11:00|281.08|278.28|281.01|278.21|281.08|278.28|281.01|278.21|0
1650406270000|2022-04-19 22:11:10|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1650406280000|2022-04-19 22:11:20|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650406300000|2022-04-19 22:11:40|281.2|278.4|281.01|278.21|281.2|278.4|281.01|278.21|0
1650406310000|2022-04-19 22:11:50|281.14|278.34|281.01|278.21|281.14|278.34|281.01|278.21|0
1650406320000|2022-04-19 22:12:00|281.08|278.28|281.08|278.28|281.08|278.28|281.01|278.21|0
1650406330000|2022-04-19 22:12:10|281.14|278.34|280.95|278.15|281.14|278.34|280.95|278.15|0
1650406340000|2022-04-19 22:12:20|281.01|278.21|281.01|278.21|281.01|278.21|281.01|278.21|0
1650406350000|2022-04-19 22:12:30|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650406360000|2022-04-19 22:12:40|281.27|278.47|281.14|278.34|281.27|278.47|281.14|278.34|0
1650406370000|2022-04-19 22:12:50|281.01|278.21|281.08|278.28|281.08|278.28|281.01|278.21|0
1650406380000|2022-04-19 22:13:00|281.01|278.21|281.07|278.27|281.08|278.28|281.01|278.21|0
1650406400000|2022-04-19 22:13:20|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650406420000|2022-04-19 22:13:40|281.07|278.27|281.07|278.27|281.14|278.34|281.07|278.27|0
1650406430000|2022-04-19 22:13:50|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650406440000|2022-04-19 22:14:00|281.2|278.4|281.27|278.47|281.27|278.47|281.2|278.4|0
1650406450000|2022-04-19 22:14:10|281.4|278.6|281.4|278.6|281.4|278.6|281.4|278.6|0
1650406460000|2022-04-19 22:14:20|281.52|278.72|281.52|278.72|281.52|278.72|281.52|278.72|0
1650406470000|2022-04-19 22:14:30|281.4|278.6|281.4|278.6|281.4|278.6|281.4|278.6|0
1650406480000|2022-04-19 22:14:40|281.52|278.72|281.46|278.66|281.52|278.72|281.46|278.66|0
1650406490000|2022-04-19 22:14:50|281.4|278.6|281.4|278.6|281.4|278.6|281.4|278.6|0
1650406500000|2022-04-19 22:15:00|281.46|278.66|281.52|278.72|281.65|278.85|281.46|278.66|0
1650406510000|2022-04-19 22:15:10|281.4|278.6|281.4|278.6|281.4|278.6|281.4|278.6|0
1650406530000|2022-04-19 22:15:30|281.46|278.66|281.52|278.72|281.52|278.72|281.46|278.66|0
1650406540000|2022-04-19 22:15:40|281.65|278.85|281.65|278.85|281.65|278.85|281.65|278.85|0
1650406550000|2022-04-19 22:15:50|281.78|278.98|281.71|278.91|281.78|278.98|281.65|278.85|0
1650406560000|2022-04-19 22:16:00|281.65|278.85|281.71|278.91|281.71|278.91|281.65|278.85|0
1650406570000|2022-04-19 22:16:10|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1650406580000|2022-04-19 22:16:20|281.84|279.04|281.84|279.04|281.84|279.04|281.84|279.04|0
1650406590000|2022-04-19 22:16:30|281.91|279.11|281.91|279.11|281.91|279.11|281.91|279.11|0
1650406600000|2022-04-19 22:16:40|282.03|279.23|282.03|279.23|282.03|279.23|282.03|279.23|0
1650406620000|2022-04-19 22:17:00|281.91|279.11|281.91|279.11|281.91|279.11|281.91|279.11|0
1650406630000|2022-04-19 22:17:10|282.03|279.23|282.03|279.23|282.03|279.23|282.03|279.23|0
1650406650000|2022-04-19 22:17:30|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1650406660000|2022-04-19 22:17:40|281.91|279.11|281.91|279.11|281.91|279.11|281.91|279.11|0
1650406670000|2022-04-19 22:17:50|282.03|279.23|281.84|279.04|282.16|279.36|281.84|279.04|0
1650406680000|2022-04-19 22:18:00|281.78|278.98|281.65|278.85|281.78|278.98|281.52|278.72|0
1650406690000|2022-04-19 22:18:10|281.71|278.91|281.71|278.91|281.71|278.91|281.71|278.91|0
1650406700000|2022-04-19 22:18:20|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1650406710000|2022-04-19 22:18:30|281.91|279.11|281.91|279.11|281.91|279.11|281.91|279.11|0
1650406720000|2022-04-19 22:18:40|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1650406730000|2022-04-19 22:18:50|281.91|279.11|282.16|279.36|282.16|279.36|281.91|279.11|0
1650406740000|2022-04-19 22:19:00|282.03|279.23|282.03|279.23|282.03|279.23|281.91|279.11|0
1650406750000|2022-04-19 22:19:10|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1650406770000|2022-04-19 22:19:30|282.29|279.49|282.35|279.55|282.35|279.55|282.29|279.49|0
1650406780000|2022-04-19 22:19:40|282.29|279.49|282.16|279.36|282.29|279.49|282.16|279.36|0
1650406800000|2022-04-19 22:20:00|282.29|279.49|282.16|279.36|282.29|279.49|282.16|279.36|0
1650406810000|2022-04-19 22:20:10|282.09|279.29|282.09|279.29|282.16|279.36|282.09|279.29|0
1650406820000|2022-04-19 22:20:20|282.03|279.23|282.03|279.23|282.03|279.23|282.03|279.23|0
1650406840000|2022-04-19 22:20:40|281.91|279.11|281.65|278.85|281.91|279.11|281.65|278.85|0
1650406850000|2022-04-19 22:20:50|281.52|278.72|281.78|278.98|281.78|278.98|281.52|278.72|0
1650406860000|2022-04-19 22:21:00|281.71|278.91|281.65|278.85|281.71|278.91|281.65|278.85|0
1650406870000|2022-04-19 22:21:10|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1650406880000|2022-04-19 22:21:20|281.91|279.11|281.39|278.59|281.91|279.11|281.39|278.59|0
1650406890000|2022-04-19 22:21:30|281.52|278.72|281.65|278.85|281.65|278.85|281.52|278.72|0
1650406910000|2022-04-19 22:21:50|281.52|278.72|281.65|278.85|281.65|278.85|281.52|278.72|0
1650406920000|2022-04-19 22:22:00|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1650406930000|2022-04-19 22:22:10|281.84|279.04|281.84|279.04|281.84|279.04|281.84|279.04|0
1650406940000|2022-04-19 22:22:20|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1650406950000|2022-04-19 22:22:30|281.97|279.17|281.9|279.1|281.97|279.17|281.9|279.1|0
1650406960000|2022-04-19 22:22:40|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1650406980000|2022-04-19 22:23:00|281.71|278.91|281.78|278.98|281.78|278.98|281.71|278.91|0
1650406990000|2022-04-19 22:23:10|281.84|279.04|281.84|279.04|281.84|279.04|281.84|279.04|0
1650407000000|2022-04-19 22:23:20|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1650407020000|2022-04-19 22:23:40|281.84|279.04|281.84|279.04|281.84|279.04|281.84|279.04|0
1650407030000|2022-04-19 22:23:50|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1650407050000|2022-04-19 22:24:10|281.84|279.04|281.84|279.04|281.84|279.04|281.84|279.04|0
1650407060000|2022-04-19 22:24:20|281.78|278.98|281.78|278.98|281.84|279.04|281.78|278.98|0
1650407090000|2022-04-19 22:24:50|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1650407120000|2022-04-19 22:25:20|282.03|279.23|282.03|279.23|282.03|279.23|282.03|279.23|0
1650407130000|2022-04-19 22:25:30|282.09|279.29|282.16|279.36|282.16|279.36|282.09|279.29|0
1650407140000|2022-04-19 22:25:40|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1650407160000|2022-04-19 22:26:00|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1650407170000|2022-04-19 22:26:10|282.03|279.23|282.03|279.23|282.03|279.23|282.03|279.23|0
1650407190000|2022-04-19 22:26:30|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1650407210000|2022-04-19 22:26:50|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1650407220000|2022-04-19 22:27:00|281.65|278.85|281.65|278.85|281.65|278.85|281.65|278.85|0
1650407250000|2022-04-19 22:27:30|281.52|278.72|281.39|278.59|281.52|278.72|281.39|278.59|0
1650407260000|2022-04-19 22:27:40|281.52|278.72|281.65|278.85|281.65|278.85|281.52|278.72|0
1650407270000|2022-04-19 22:27:50|281.58|278.78|281.52|278.72|281.58|278.78|281.52|278.72|0
1650407290000|2022-04-19 22:28:10|281.65|278.85|281.52|278.72|281.65|278.85|281.52|278.72|0
1650407310000|2022-04-19 22:28:30|281.65|278.85|281.77|278.97|281.77|278.97|281.65|278.85|0
1650407330000|2022-04-19 22:28:50|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1650407360000|2022-04-19 22:29:20|281.77|278.97|281.83|279.03|281.84|279.04|281.77|278.97|0
1650407370000|2022-04-19 22:29:30|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1650407380000|2022-04-19 22:29:40|281.9|279.1|282.03|279.23|282.03|279.23|281.9|279.1|0
1650407410000|2022-04-19 22:30:10|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1650407420000|2022-04-19 22:30:20|282.29|279.49|282.03|279.23|282.29|279.49|282.03|279.23|0
1650407430000|2022-04-19 22:30:30|282.09|279.29|282.03|279.23|282.09|279.29|282.03|279.23|0
1650407440000|2022-04-19 22:30:40|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1650407450000|2022-04-19 22:30:50|282.35|279.55|282.41|279.61|282.41|279.61|282.35|279.55|0
1650407470000|2022-04-19 22:31:10|282.54|279.74|282.54|279.74|282.54|279.74|282.54|279.74|0
1650407480000|2022-04-19 22:31:20|282.41|279.61|282.67|279.87|282.67|279.87|282.41|279.61|0
1650407490000|2022-04-19 22:31:30|282.41|279.61|282.41|279.61|282.41|279.61|282.41|279.61|0
1650407510000|2022-04-19 22:31:50|282.54|279.74|282.54|279.74|282.54|279.74|282.54|279.74|0
1650407520000|2022-04-19 22:32:00|282.41|279.61|282.41|279.61|282.54|279.74|282.41|279.61|0
1650407530000|2022-04-19 22:32:10|282.47|279.67|282.54|279.74|282.54|279.74|282.47|279.67|0
1650407550000|2022-04-19 22:32:30|282.67|279.87|282.67|279.87|282.67|279.87|282.67|279.87|0
1650407560000|2022-04-19 22:32:40|282.54|279.74|282.67|279.87|282.67|279.87|282.54|279.74|0
1650407570000|2022-04-19 22:32:50|282.54|279.74|282.54|279.74|282.54|279.74|282.54|279.74|0
1650407580000|2022-04-19 22:33:00|282.41|279.61|282.67|279.87|282.67|279.87|282.41|279.61|0
1650407600000|2022-04-19 22:33:20|282.8|280|282.8|280|282.8|280|282.8|280|0
1650407610000|2022-04-19 22:33:30|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1650407630000|2022-04-19 22:33:50|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1650407640000|2022-04-19 22:34:00|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1650407660000|2022-04-19 22:34:20|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1650407710000|2022-04-19 22:35:10|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1650407720000|2022-04-19 22:35:20|283.18|280.38|283.05|280.25|283.18|280.38|283.05|280.25|0
1650407730000|2022-04-19 22:35:30|282.92|280.12|283.18|280.38|283.18|280.38|282.92|280.12|0
1650407740000|2022-04-19 22:35:40|283.31|280.51|283.18|280.38|283.31|280.51|283.18|280.38|0
1650407760000|2022-04-19 22:36:00|283.24|280.44|283.31|280.51|283.31|280.51|283.24|280.44|0
1650407770000|2022-04-19 22:36:10|283.24|280.44|283.31|280.51|283.31|280.51|283.24|280.44|0
1650407790000|2022-04-19 22:36:30|283.37|280.57|283.44|280.64|283.44|280.64|283.37|280.57|0
1650407800000|2022-04-19 22:36:40|283.56|280.76|283.44|280.64|283.56|280.76|283.44|280.64|0
1650407820000|2022-04-19 22:37:00|283.56|280.76|283.56|280.76|283.56|280.76|283.44|280.64|0
1650407870000|2022-04-19 22:37:50|283.69|280.89|283.69|280.89|283.69|280.89|283.69|280.89|0
1650407890000|2022-04-19 22:38:10|283.82|281.02|283.69|280.89|283.82|281.02|283.69|280.89|0
1650407900000|2022-04-19 22:38:20|283.82|281.02|283.82|281.02|283.82|281.02|283.82|281.02|0
1650407920000|2022-04-19 22:38:40|283.95|281.15|283.82|281.02|283.95|281.15|283.82|281.02|0
1650407940000|2022-04-19 22:39:00|283.95|281.15|283.95|281.15|283.95|281.15|283.95|281.15|0
1650407950000|2022-04-19 22:39:10|284.08|281.28|284.08|281.28|284.08|281.28|284.08|281.28|0
1650407960000|2022-04-19 22:39:20|283.95|281.15|283.95|281.15|283.95|281.15|283.95|281.15|0
1650407970000|2022-04-19 22:39:30|283.82|281.02|283.82|281.02|283.82|281.02|283.82|281.02|0
1650407990000|2022-04-19 22:39:50|283.75|280.95|283.69|280.89|283.75|280.95|283.69|280.89|0
1650408000000|2022-04-19 22:40:00|283.62|280.82|283.56|280.76|283.62|280.82|283.56|280.76|0
1650408010000|2022-04-19 22:40:10|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1650408020000|2022-04-19 22:40:20|283.31|280.51|283.43|280.63|283.43|280.63|283.31|280.51|0
1650408040000|2022-04-19 22:40:40|283.31|280.51|283.37|280.57|283.43|280.63|283.31|280.51|0
1650408050000|2022-04-19 22:40:50|283.43|280.63|283.43|280.63|283.43|280.63|283.31|280.51|0
1650408060000|2022-04-19 22:41:00|283.37|280.57|283.43|280.63|283.43|280.63|283.37|280.57|0
1650408070000|2022-04-19 22:41:10|283.37|280.57|283.31|280.51|283.37|280.57|283.31|280.51|0
1650408090000|2022-04-19 22:41:30|283.18|280.38|283.31|280.51|283.31|280.51|283.18|280.38|0
1650408100000|2022-04-19 22:41:40|283.43|280.63|283.31|280.51|283.43|280.63|283.31|280.51|0
1650408120000|2022-04-19 22:42:00|283.37|280.57|283.37|280.57|283.37|280.57|283.37|280.57|0
1650408130000|2022-04-19 22:42:10|283.31|280.51|283.37|280.57|283.37|280.57|283.31|280.51|0
1650408140000|2022-04-19 22:42:20|283.31|280.51|283.43|280.63|283.43|280.63|283.31|280.51|0
1650408150000|2022-04-19 22:42:30|283.56|280.76|283.56|280.76|283.62|280.82|283.56|280.76|0
1650408160000|2022-04-19 22:42:40|283.31|280.51|283.18|280.38|283.31|280.51|283.18|280.38|0
1650408180000|2022-04-19 22:43:00|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1650408190000|2022-04-19 22:43:10|283.18|280.38|283.18|280.38|283.18|280.38|283.18|280.38|0
1650408210000|2022-04-19 22:43:30|283.31|280.51|283.05|280.25|283.31|280.51|283.05|280.25|0
1650408250000|2022-04-19 22:44:10|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1650408260000|2022-04-19 22:44:20|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1650408270000|2022-04-19 22:44:30|283.18|280.38|283.18|280.38|283.18|280.38|283.18|280.38|0
1650408280000|2022-04-19 22:44:40|283.3|280.5|283.05|280.25|283.3|280.5|283.05|280.25|0
1650408290000|2022-04-19 22:44:50|283.18|280.38|283.18|280.38|283.18|280.38|283.18|280.38|0
1650408300000|2022-04-19 22:45:00|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1650408360000|2022-04-19 22:46:00|283.18|280.38|283.18|280.38|283.18|280.38|283.18|280.38|0
1650408370000|2022-04-19 22:46:10|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1650408380000|2022-04-19 22:46:20|283.18|280.38|283.18|280.38|283.18|280.38|283.18|280.38|0
1650408400000|2022-04-19 22:46:40|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1650408410000|2022-04-19 22:46:50|282.98|280.18|282.92|280.12|282.98|280.18|282.92|280.12|0
1650408420000|2022-04-19 22:47:00|282.79|279.99|282.92|280.12|282.92|280.12|282.79|279.99|0
1650408460000|2022-04-19 22:47:40|283.05|280.25|282.92|280.12|283.05|280.25|282.92|280.12|0
1650408500000|2022-04-19 22:48:20|282.79|279.99|282.79|279.99|282.79|279.99|282.79|279.99|0
1650408570000|2022-04-19 22:49:30|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1650408580000|2022-04-19 22:49:40|282.79|279.99|282.79|279.99|282.79|279.99|282.79|279.99|0
1650408600000|2022-04-19 22:50:00|282.66|279.86|282.53|279.73|282.66|279.86|282.53|279.73|0
1650408640000|2022-04-19 22:50:40|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1650408660000|2022-04-19 22:51:00|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1650408670000|2022-04-19 22:51:10|282.47|279.67|282.53|279.73|282.53|279.73|282.47|279.67|0
1650408680000|2022-04-19 22:51:20|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1650408690000|2022-04-19 22:51:30|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1650408700000|2022-04-19 22:51:40|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1650408710000|2022-04-19 22:51:50|282.79|279.99|282.79|279.99|282.79|279.99|282.79|279.99|0
1650408720000|2022-04-19 22:52:00|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1650408730000|2022-04-19 22:52:10|282.72|279.92|282.66|279.86|282.72|279.92|282.66|279.86|0
1650408760000|2022-04-19 22:52:40|282.79|279.99|282.79|279.99|282.79|279.99|282.79|279.99|0
1650408790000|2022-04-19 22:53:10|282.85|280.05|282.79|279.99|282.85|280.05|282.79|279.99|0
1650408800000|2022-04-19 22:53:20|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1650408840000|2022-04-19 22:54:00|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1650408860000|2022-04-19 22:54:20|282.27|279.47|282.4|279.6|282.4|279.6|282.27|279.47|0
1650408870000|2022-04-19 22:54:30|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1650408910000|2022-04-19 22:55:10|282.59|279.79|282.66|279.86|282.66|279.86|282.59|279.79|0
1650408940000|2022-04-19 22:55:40|282.79|279.99|282.79|279.99|282.79|279.99|282.66|279.86|0
1650408980000|2022-04-19 22:56:20|282.85|280.05|282.85|280.05|282.85|280.05|282.79|279.99|0
1650408990000|2022-04-19 22:56:30|282.79|279.99|282.79|279.99|282.79|279.99|282.79|279.99|0
1650409000000|2022-04-19 22:56:40|282.72|279.92|282.79|279.99|282.79|279.99|282.66|279.86|0
1650409020000|2022-04-19 22:57:00|282.72|279.92|282.72|279.92|282.72|279.92|282.72|279.92|0
1650409030000|2022-04-19 22:57:10|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1650409040000|2022-04-19 22:57:20|282.53|279.73|282.4|279.6|282.53|279.73|282.4|279.6|0
1650409050000|2022-04-19 22:57:30|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1650409080000|2022-04-19 22:58:00|282.59|279.79|282.53|279.73|282.59|279.79|282.53|279.73|0
1650409110000|2022-04-19 22:58:30|282.46|279.66|282.4|279.6|282.53|279.73|282.4|279.6|0
1650409120000|2022-04-19 22:58:40|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1650409130000|2022-04-19 22:58:50|282.59|279.79|282.14|279.34|282.66|279.86|282.14|279.34|0
1650409140000|2022-04-19 22:59:00|282.27|279.47|282.02|279.22|282.27|279.47|282.02|279.22|0
1650409150000|2022-04-19 22:59:10|282.08|279.28|282.02|279.22|282.08|279.28|282.02|279.22|0
1650409160000|2022-04-19 22:59:20|282.14|279.34|282.14|279.34|282.14|279.34|282.14|279.34|0
1650409170000|2022-04-19 22:59:30|282.08|279.28|282.08|279.28|282.08|279.28|282.08|279.28|0
1650409180000|2022-04-19 22:59:40|282.14|279.34|282.27|279.47|282.27|279.47|282.14|279.34|0
1650409190000|2022-04-19 22:59:50|282.4|279.6|282.27|279.47|282.4|279.6|282.27|279.47|0
1650409200000|2022-04-19 23:00:00|282.4|279.6|282.33|279.53|282.53|279.73|282.33|279.53|0
1650409210000|2022-04-19 23:00:10|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1650409220000|2022-04-19 23:00:20|282.53|279.73|282.4|279.6|282.53|279.73|282.4|279.6|0
1650409230000|2022-04-19 23:00:30|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1650409240000|2022-04-19 23:00:40|282.14|279.34|282.14|279.34|282.21|279.41|282.14|279.34|0
1650409250000|2022-04-19 23:00:50|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1650409260000|2022-04-19 23:01:00|282.14|279.34|282.14|279.34|282.14|279.34|282.14|279.34|0
1650409290000|2022-04-19 23:01:30|282.02|279.22|282.02|279.22|282.02|279.22|282.02|279.22|0
1650409310000|2022-04-19 23:01:50|281.95|279.15|281.89|279.09|281.95|279.15|281.89|279.09|0
1650409320000|2022-04-19 23:02:00|281.63|278.83|281.25|278.45|281.63|278.83|281.25|278.45|0
1650409330000|2022-04-19 23:02:10|281.38|278.58|281.18|278.38|281.38|278.58|281.12|278.32|0
1650409340000|2022-04-19 23:02:20|281.12|278.32|281.25|278.45|281.25|278.45|281.12|278.32|0
1650409350000|2022-04-19 23:02:30|281.12|278.32|281.12|278.32|281.12|278.32|281.12|278.32|0
1650409360000|2022-04-19 23:02:40|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1650409370000|2022-04-19 23:02:50|281.05|278.25|280.93|278.13|281.05|278.25|280.93|278.13|0
1650409380000|2022-04-19 23:03:00|280.99|278.19|280.99|278.19|280.99|278.19|280.86|278.06|0
1650409390000|2022-04-19 23:03:10|281.12|278.32|281.12|278.32|281.12|278.32|281.05|278.25|0
1650409410000|2022-04-19 23:03:30|281.05|278.25|280.86|278.06|281.05|278.25|280.86|278.06|0
1650409430000|2022-04-19 23:03:50|280.74|277.94|280.74|277.94|280.74|277.94|280.74|277.94|0
1650409440000|2022-04-19 23:04:00|280.86|278.06|280.86|278.06|280.86|278.06|280.86|278.06|0
1650409450000|2022-04-19 23:04:10|280.93|278.13|280.99|278.19|280.99|278.19|280.93|278.13|0
1650409460000|2022-04-19 23:04:20|281.12|278.32|281.31|278.51|281.31|278.51|281.12|278.32|0
1650409470000|2022-04-19 23:04:30|281.25|278.45|281.25|278.45|281.31|278.51|281.25|278.45|0
1650409510000|2022-04-19 23:05:10|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650409530000|2022-04-19 23:05:30|281.25|278.45|281.25|278.45|281.25|278.45|281.25|278.45|0
1650409540000|2022-04-19 23:05:40|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650409550000|2022-04-19 23:05:50|281.25|278.45|281.12|278.32|281.25|278.45|281.12|278.32|0
1650409560000|2022-04-19 23:06:00|280.99|278.19|281.12|278.32|281.18|278.38|280.99|278.19|0
1650409580000|2022-04-19 23:06:20|281.18|278.38|281.12|278.32|281.18|278.38|281.12|278.32|0
1650409600000|2022-04-19 23:06:40|280.99|278.19|281.05|278.25|281.12|278.32|280.99|278.19|0
1650409610000|2022-04-19 23:06:50|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1650409630000|2022-04-19 23:07:10|281.05|278.25|281.05|278.25|281.05|278.25|281.05|278.25|0
1650409640000|2022-04-19 23:07:20|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1650409690000|2022-04-19 23:08:10|280.92|278.12|280.92|278.12|280.92|278.12|280.92|278.12|0
1650409700000|2022-04-19 23:08:20|280.86|278.06|280.73|277.93|280.86|278.06|280.73|277.93|0
1650409710000|2022-04-19 23:08:30|280.86|278.06|280.86|278.06|280.92|278.12|280.86|278.06|0
1650409720000|2022-04-19 23:08:40|280.73|277.93|280.73|277.93|280.73|277.93|280.73|277.93|0
1650409750000|2022-04-19 23:09:10|280.86|278.06|280.99|278.19|280.99|278.19|280.86|278.06|0
1650409810000|2022-04-19 23:10:10|281.05|278.25|281.05|278.25|281.05|278.25|281.05|278.25|0
1650409820000|2022-04-19 23:10:20|281.12|278.32|281.12|278.32|281.12|278.32|281.12|278.32|0
1650409840000|2022-04-19 23:10:40|281.24|278.44|280.99|278.19|281.24|278.44|280.99|278.19|0
1650409850000|2022-04-19 23:10:50|281.12|278.32|281.05|278.25|281.12|278.32|281.05|278.25|0
1650409860000|2022-04-19 23:11:00|281.12|278.32|280.99|278.19|281.12|278.32|280.99|278.19|0
1650409890000|2022-04-19 23:11:30|280.92|278.12|280.86|278.06|280.92|278.12|280.86|278.06|0
1650409910000|2022-04-19 23:11:50|280.73|277.93|280.61|277.81|280.73|277.93|280.61|277.81|0
1650409920000|2022-04-19 23:12:00|280.86|278.06|280.86|278.06|280.86|278.06|280.86|278.06|0
1650409940000|2022-04-19 23:12:20|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1650409980000|2022-04-19 23:13:00|281.05|278.25|280.86|278.06|281.05|278.25|280.86|278.06|0
1650410020000|2022-04-19 23:13:40|280.92|278.12|280.86|278.06|280.99|278.19|280.86|278.06|0
1650410030000|2022-04-19 23:13:50|280.92|278.12|280.92|278.12|280.92|278.12|280.86|278.06|0
1650410040000|2022-04-19 23:14:00|280.86|278.06|280.92|278.12|280.92|278.12|280.86|278.06|0
1650410050000|2022-04-19 23:14:10|280.86|278.06|280.92|278.12|280.92|278.12|280.86|278.06|0
1650410060000|2022-04-19 23:14:20|280.99|278.19|280.99|278.19|280.99|278.19|280.92|278.12|0
1650410070000|2022-04-19 23:14:30|281.05|278.25|281.05|278.25|281.05|278.25|281.05|278.25|0
1650410080000|2022-04-19 23:14:40|281.11|278.31|281.11|278.31|281.11|278.31|281.11|278.31|0
1650410090000|2022-04-19 23:14:50|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1650410120000|2022-04-19 23:15:20|280.86|278.06|280.86|278.06|280.86|278.06|280.86|278.06|0
1650410130000|2022-04-19 23:15:30|280.79|277.99|280.86|278.06|280.86|278.06|280.73|277.93|0
1650410140000|2022-04-19 23:15:40|280.73|277.93|280.73|277.93|280.73|277.93|280.73|277.93|0
1650410150000|2022-04-19 23:15:50|280.79|277.99|280.86|278.06|280.86|278.06|280.79|277.99|0
1650410180000|2022-04-19 23:16:20|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1650410200000|2022-04-19 23:16:40|281.11|278.31|281.11|278.31|281.11|278.31|281.11|278.31|0
1650410230000|2022-04-19 23:17:10|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1650410280000|2022-04-19 23:18:00|281.05|278.25|281.05|278.25|281.05|278.25|281.05|278.25|0
1650410290000|2022-04-19 23:18:10|280.99|278.19|280.99|278.19|280.99|278.19|280.99|278.19|0
1650410320000|2022-04-19 23:18:40|281.05|278.25|281.05|278.25|281.05|278.25|280.99|278.19|0
1650410330000|2022-04-19 23:18:50|280.99|278.19|281.11|278.31|281.11|278.31|280.99|278.19|0
1650410340000|2022-04-19 23:19:00|280.99|278.19|281.05|278.25|281.05|278.25|280.99|278.19|0
1650410350000|2022-04-19 23:19:10|280.99|278.19|281.05|278.25|281.05|278.25|280.99|278.19|0
1650410360000|2022-04-19 23:19:20|280.99|278.19|281.11|278.31|281.11|278.31|280.99|278.19|0
1650410390000|2022-04-19 23:19:50|281.17|278.37|281.11|278.31|281.17|278.37|281.11|278.31|0
1650410400000|2022-04-19 23:20:00|281.17|278.37|281.11|278.31|281.17|278.37|281.11|278.31|0
1650410420000|2022-04-19 23:20:20|281.17|278.37|281.24|278.44|281.24|278.44|281.17|278.37|0
1650410440000|2022-04-19 23:20:40|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650410450000|2022-04-19 23:20:50|281.24|278.44|281.3|278.5|281.3|278.5|281.24|278.44|0
1650410460000|2022-04-19 23:21:00|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650410470000|2022-04-19 23:21:10|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1650410480000|2022-04-19 23:21:20|281.56|278.76|281.56|278.76|281.56|278.76|281.56|278.76|0
1650410490000|2022-04-19 23:21:30|281.5|278.7|281.5|278.7|281.56|278.76|281.5|278.7|0
1650410500000|2022-04-19 23:21:40|281.56|278.76|281.62|278.82|281.62|278.82|281.56|278.76|0
1650410510000|2022-04-19 23:21:50|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1650410520000|2022-04-19 23:22:00|281.56|278.76|281.62|278.82|281.62|278.82|281.5|278.7|0
1650410540000|2022-04-19 23:22:20|281.68|278.88|281.68|278.88|281.68|278.88|281.68|278.88|0
1650410550000|2022-04-19 23:22:30|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1650410580000|2022-04-19 23:23:00|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1650410600000|2022-04-19 23:23:20|281.75|278.95|281.62|278.82|281.75|278.95|281.62|278.82|0
1650410610000|2022-04-19 23:23:30|281.68|278.88|281.62|278.82|281.68|278.88|281.62|278.82|0
1650410630000|2022-04-19 23:23:50|281.49|278.69|281.37|278.57|281.49|278.69|281.37|278.57|0
1650410650000|2022-04-19 23:24:10|281.49|278.69|281.49|278.69|281.49|278.69|281.49|278.69|0
1650410660000|2022-04-19 23:24:20|281.56|278.76|281.56|278.76|281.56|278.76|281.56|278.76|0
1650410670000|2022-04-19 23:24:30|281.49|278.69|281.49|278.69|281.49|278.69|281.49|278.69|0
1650410680000|2022-04-19 23:24:40|281.37|278.57|281.24|278.44|281.37|278.57|281.24|278.44|0
1650410690000|2022-04-19 23:24:50|281.3|278.5|281.24|278.44|281.3|278.5|281.24|278.44|0
1650410700000|2022-04-19 23:25:00|281.3|278.5|281.3|278.5|281.3|278.5|281.3|278.5|0
1650410710000|2022-04-19 23:25:10|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1650410720000|2022-04-19 23:25:20|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650410740000|2022-04-19 23:25:40|281.24|278.44|281.11|278.31|281.24|278.44|281.11|278.31|0
1650410750000|2022-04-19 23:25:50|280.85|278.05|280.73|277.93|280.85|278.05|280.73|277.93|0
1650410760000|2022-04-19 23:26:00|280.85|278.05|280.85|278.05|280.85|278.05|280.85|278.05|0
1650410780000|2022-04-19 23:26:20|280.73|277.93|280.73|277.93|280.73|277.93|280.73|277.93|0
1650410800000|2022-04-19 23:26:40|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1650410810000|2022-04-19 23:26:50|280.53|277.73|280.47|277.67|280.53|277.73|280.47|277.67|0
1650410820000|2022-04-19 23:27:00|280.53|277.73|280.73|277.93|280.73|277.93|280.53|277.73|0
1650410830000|2022-04-19 23:27:10|280.6|277.8|280.73|277.93|280.73|277.93|280.6|277.8|0
1650410840000|2022-04-19 23:27:20|280.66|277.86|280.73|277.93|280.73|277.93|280.66|277.86|0
1650410880000|2022-04-19 23:28:00|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1650410890000|2022-04-19 23:28:10|280.73|277.93|280.73|277.93|280.73|277.93|280.73|277.93|0
1650410910000|2022-04-19 23:28:30|280.6|277.8|280.73|277.93|280.73|277.93|280.6|277.8|0
1650410920000|2022-04-19 23:28:40|280.6|277.8|280.22|277.42|280.6|277.8|280.22|277.42|0
1650410930000|2022-04-19 23:28:50|280.09|277.29|279.96|277.16|280.22|277.42|279.96|277.16|0
1650410940000|2022-04-19 23:29:00|280.09|277.29|280.02|277.22|280.09|277.29|279.96|277.16|0
1650410950000|2022-04-19 23:29:10|280.09|277.29|280.22|277.42|280.22|277.42|280.09|277.29|0
1650410960000|2022-04-19 23:29:20|280.34|277.54|280.47|277.67|280.47|277.67|280.34|277.54|0
1650410970000|2022-04-19 23:29:30|280.34|277.54|280.34|277.54|280.47|277.67|280.21|277.41|0
1650410990000|2022-04-19 23:29:50|280.21|277.41|280.09|277.29|280.21|277.41|280.09|277.29|0
1650411000000|2022-04-19 23:30:00|280.21|277.41|280.09|277.29|280.21|277.41|280.09|277.29|0
1650411030000|2022-04-19 23:30:30|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1650411040000|2022-04-19 23:30:40|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650411050000|2022-04-19 23:30:50|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1650411060000|2022-04-19 23:31:00|280.34|277.54|280.21|277.41|280.34|277.54|280.21|277.41|0
1650411070000|2022-04-19 23:31:10|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1650411080000|2022-04-19 23:31:20|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1650411090000|2022-04-19 23:31:30|280.09|277.29|280.21|277.41|280.21|277.41|280.09|277.29|0
1650411100000|2022-04-19 23:31:40|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650411110000|2022-04-19 23:31:50|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1650411120000|2022-04-19 23:32:00|280.15|277.35|280.34|277.54|280.34|277.54|280.15|277.35|0
1650411130000|2022-04-19 23:32:10|280.47|277.67|280.47|277.67|280.47|277.67|280.47|277.67|0
1650411140000|2022-04-19 23:32:20|280.4|277.6|280.47|277.67|280.47|277.67|280.4|277.6|0
1650411150000|2022-04-19 23:32:30|280.4|277.6|280.34|277.54|280.4|277.6|280.34|277.54|0
1650411160000|2022-04-19 23:32:40|280.4|277.6|280.47|277.67|280.47|277.67|280.34|277.54|0
1650411170000|2022-04-19 23:32:50|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1650411180000|2022-04-19 23:33:00|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650411190000|2022-04-19 23:33:10|280.02|277.22|280.02|277.22|280.09|277.29|280.02|277.22|0
1650411200000|2022-04-19 23:33:20|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1650411230000|2022-04-19 23:33:50|280.21|277.41|280.21|277.41|280.21|277.41|280.21|277.41|0
1650411250000|2022-04-19 23:34:10|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1650411260000|2022-04-19 23:34:20|280.27|277.47|280.21|277.41|280.27|277.47|280.21|277.41|0
1650411270000|2022-04-19 23:34:30|280.15|277.35|280.09|277.29|280.21|277.41|280.09|277.29|0
1650411280000|2022-04-19 23:34:40|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1650411290000|2022-04-19 23:34:50|279.7|276.9|279.7|276.9|279.7|276.9|279.7|276.9|0
1650411300000|2022-04-19 23:35:00|279.76|276.96|279.7|276.9|279.76|276.96|279.7|276.9|0
1650411320000|2022-04-19 23:35:20|279.58|276.78|279.45|276.65|279.58|276.78|279.45|276.65|0
1650411330000|2022-04-19 23:35:30|279.38|276.58|279.45|276.65|279.45|276.65|279.32|276.52|0
1650411340000|2022-04-19 23:35:40|279.38|276.58|279.57|276.77|279.57|276.77|279.38|276.58|0
1650411350000|2022-04-19 23:35:50|279.64|276.84|279.7|276.9|279.7|276.9|279.64|276.84|0
1650411360000|2022-04-19 23:36:00|279.83|277.03|279.83|277.03|279.83|277.03|279.83|277.03|0
1650411380000|2022-04-19 23:36:20|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1650411390000|2022-04-19 23:36:30|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1650411400000|2022-04-19 23:36:40|280.21|277.41|280.08|277.28|280.21|277.41|279.96|277.16|0
1650411410000|2022-04-19 23:36:50|280.21|277.41|280.21|277.41|280.21|277.41|280.15|277.35|0
1650411420000|2022-04-19 23:37:00|280.08|277.28|280.21|277.41|280.21|277.41|280.08|277.28|0
1650411430000|2022-04-19 23:37:10|280.34|277.54|280.4|277.6|280.47|277.67|280.34|277.54|0
1650411440000|2022-04-19 23:37:20|280.34|277.54|280.47|277.67|280.47|277.67|280.34|277.54|0
1650411460000|2022-04-19 23:37:40|280.34|277.54|280.21|277.41|280.34|277.54|280.21|277.41|0
1650411470000|2022-04-19 23:37:50|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1650411480000|2022-04-19 23:38:00|280.21|277.41|280.34|277.54|280.34|277.54|280.21|277.41|0
1650411510000|2022-04-19 23:38:30|280.47|277.67|280.59|277.79|280.59|277.79|280.47|277.67|0
1650411540000|2022-04-19 23:39:00|280.47|277.67|280.34|277.54|280.47|277.67|280.34|277.54|0
1650411550000|2022-04-19 23:39:10|280.47|277.67|280.59|277.79|280.59|277.79|280.47|277.67|0
1650411560000|2022-04-19 23:39:20|280.65|277.85|280.59|277.79|280.65|277.85|280.59|277.79|0
1650411600000|2022-04-19 23:40:00|280.72|277.92|280.72|277.92|280.72|277.92|280.72|277.92|0
1650411610000|2022-04-19 23:40:10|280.85|278.05|281.1|278.3|281.1|278.3|280.85|278.05|0
1650411620000|2022-04-19 23:40:20|281.23|278.43|281.1|278.3|281.36|278.56|281.1|278.3|0
1650411630000|2022-04-19 23:40:30|280.98|278.18|280.98|278.18|280.98|278.18|280.85|278.05|0
1650411640000|2022-04-19 23:40:40|281.1|278.3|281.1|278.3|281.1|278.3|281.1|278.3|0
1650411650000|2022-04-19 23:40:50|281.23|278.43|281.23|278.43|281.23|278.43|281.23|278.43|0
1650411660000|2022-04-19 23:41:00|281.29|278.49|281.29|278.49|281.29|278.49|281.29|278.49|0
1650411670000|2022-04-19 23:41:10|281.23|278.43|281.23|278.43|281.29|278.49|281.23|278.43|0
1650411680000|2022-04-19 23:41:20|281.29|278.49|281.29|278.49|281.29|278.49|281.23|278.43|0
1650411690000|2022-04-19 23:41:30|281.36|278.56|281.29|278.49|281.36|278.56|281.29|278.49|0
1650411700000|2022-04-19 23:41:40|281.36|278.56|281.36|278.56|281.36|278.56|281.36|278.56|0
1650411710000|2022-04-19 23:41:50|281.49|278.69|281.49|278.69|281.49|278.69|281.49|278.69|0
1650411720000|2022-04-19 23:42:00|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1650411730000|2022-04-19 23:42:10|281.49|278.69|281.61|278.81|281.61|278.81|281.49|278.69|0
1650411740000|2022-04-19 23:42:20|281.49|278.69|281.49|278.69|281.49|278.69|281.49|278.69|0
1650411760000|2022-04-19 23:42:40|281.55|278.75|281.49|278.69|281.55|278.75|281.49|278.69|0
1650411780000|2022-04-19 23:43:00|281.61|278.81|281.74|278.94|281.74|278.94|281.61|278.81|0
1650411830000|2022-04-19 23:43:50|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650411840000|2022-04-19 23:44:00|281.49|278.69|281.61|278.81|281.61|278.81|281.49|278.69|0
1650411880000|2022-04-19 23:44:40|281.67|278.87|281.61|278.81|281.67|278.87|281.61|278.81|0
1650411890000|2022-04-19 23:44:50|281.67|278.87|281.74|278.94|281.74|278.94|281.67|278.87|0
1650411900000|2022-04-19 23:45:00|281.87|279.07|281.87|279.07|282|279.2|281.87|279.07|0
1650411910000|2022-04-19 23:45:10|282|279.2|282.12|279.32|282.12|279.32|282|279.2|0
1650411920000|2022-04-19 23:45:20|282|279.2|282|279.2|282|279.2|282|279.2|0
1650411970000|2022-04-19 23:46:10|281.87|279.07|281.87|279.07|281.87|279.07|281.74|278.94|0
1650411980000|2022-04-19 23:46:20|281.74|278.94|281.87|279.07|281.87|279.07|281.74|278.94|0
1650411990000|2022-04-19 23:46:30|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1650412010000|2022-04-19 23:46:50|281.87|279.07|281.74|278.94|281.87|279.07|281.74|278.94|0
1650412020000|2022-04-19 23:47:00|281.61|278.81|281.74|278.94|281.74|278.94|281.61|278.81|0
1650412040000|2022-04-19 23:47:20|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650412050000|2022-04-19 23:47:30|281.74|278.94|281.61|278.81|281.74|278.94|281.61|278.81|0
1650412060000|2022-04-19 23:47:40|281.55|278.75|281.48|278.68|281.55|278.75|281.48|278.68|0
1650412070000|2022-04-19 23:47:50|281.36|278.56|281.42|278.62|281.48|278.68|281.36|278.56|0
1650412080000|2022-04-19 23:48:00|281.36|278.56|281.36|278.56|281.36|278.56|281.36|278.56|0
1650412090000|2022-04-19 23:48:10|281.48|278.68|281.48|278.68|281.48|278.68|281.48|278.68|0
1650412100000|2022-04-19 23:48:20|281.42|278.62|281.36|278.56|281.48|278.68|281.36|278.56|0
1650412130000|2022-04-19 23:48:50|281.16|278.36|281.23|278.43|281.23|278.43|281.16|278.36|0
1650412140000|2022-04-19 23:49:00|281.1|278.3|281.1|278.3|281.1|278.3|281.1|278.3|0
1650412150000|2022-04-19 23:49:10|281.03|278.23|280.97|278.17|281.03|278.23|280.97|278.17|0
1650412170000|2022-04-19 23:49:30|281.1|278.3|281.1|278.3|281.1|278.3|281.1|278.3|0
1650412180000|2022-04-19 23:49:40|280.97|278.17|280.97|278.17|280.97|278.17|280.97|278.17|0
1650412190000|2022-04-19 23:49:50|281.1|278.3|281.1|278.3|281.1|278.3|281.1|278.3|0
1650412200000|2022-04-19 23:50:00|280.97|278.17|281.03|278.23|281.03|278.23|280.97|278.17|0
1650412210000|2022-04-19 23:50:10|280.97|278.17|281.1|278.3|281.1|278.3|280.97|278.17|0
1650412220000|2022-04-19 23:50:20|281.03|278.23|281.1|278.3|281.1|278.3|281.03|278.23|0
1650412230000|2022-04-19 23:50:30|281.03|278.23|281.23|278.43|281.23|278.43|281.03|278.23|0
1650412240000|2022-04-19 23:50:40|281.16|278.36|281.23|278.43|281.23|278.43|281.1|278.3|0
1650412260000|2022-04-19 23:51:00|281.29|278.49|281.35|278.55|281.35|278.55|281.29|278.49|0
1650412270000|2022-04-19 23:51:10|281.48|278.68|281.61|278.81|281.61|278.81|281.48|278.68|0
1650412290000|2022-04-19 23:51:30|281.74|278.94|281.61|278.81|281.74|278.94|281.61|278.81|0
1650412310000|2022-04-19 23:51:50|281.35|278.55|281.61|278.81|281.61|278.81|281.35|278.55|0
1650412320000|2022-04-19 23:52:00|281.67|278.87|281.74|278.94|281.74|278.94|281.67|278.87|0
1650412330000|2022-04-19 23:52:10|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650412340000|2022-04-19 23:52:20|281.74|278.94|281.87|279.07|281.87|279.07|281.74|278.94|0
1650412350000|2022-04-19 23:52:30|281.99|279.19|281.99|279.19|281.99|279.19|281.87|279.07|0
1650412370000|2022-04-19 23:52:50|281.93|279.13|281.93|279.13|281.93|279.13|281.93|279.13|0
1650412380000|2022-04-19 23:53:00|281.87|279.07|281.74|278.94|281.87|279.07|281.74|278.94|0
1650412390000|2022-04-19 23:53:10|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650412400000|2022-04-19 23:53:20|281.48|278.68|281.48|278.68|281.48|278.68|281.48|278.68|0
1650412420000|2022-04-19 23:53:40|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650412430000|2022-04-19 23:53:50|281.67|278.87|281.67|278.87|281.67|278.87|281.67|278.87|0
1650412440000|2022-04-19 23:54:00|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650412450000|2022-04-19 23:54:10|281.48|278.68|281.48|278.68|281.48|278.68|281.48|278.68|0
1650412460000|2022-04-19 23:54:20|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650412470000|2022-04-19 23:54:30|281.48|278.68|281.35|278.55|281.48|278.68|281.35|278.55|0
1650412480000|2022-04-19 23:54:40|281.41|278.61|281.48|278.68|281.48|278.68|281.41|278.61|0
1650412490000|2022-04-19 23:54:50|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650412500000|2022-04-19 23:55:00|281.67|278.87|281.48|278.68|281.67|278.87|281.48|278.68|0
1650412510000|2022-04-19 23:55:10|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650412520000|2022-04-19 23:55:20|281.74|278.94|281.86|279.06|281.86|279.06|281.74|278.94|0
1650412540000|2022-04-19 23:55:40|281.99|279.19|281.99|279.19|281.99|279.19|281.86|279.06|0
1650412550000|2022-04-19 23:55:50|281.86|279.06|281.86|279.06|281.86|279.06|281.86|279.06|0
1650412560000|2022-04-19 23:56:00|281.99|279.19|281.99|279.19|281.99|279.19|281.99|279.19|0
1650412590000|2022-04-19 23:56:30|281.86|279.06|281.86|279.06|281.86|279.06|281.86|279.06|0
1650412600000|2022-04-19 23:56:40|281.74|278.94|281.74|278.94|281.8|279|281.74|278.94|0
1650412610000|2022-04-19 23:56:50|281.61|278.81|281.74|278.94|281.74|278.94|281.61|278.81|0
1650412620000|2022-04-19 23:57:00|281.67|278.87|281.61|278.81|281.67|278.87|281.61|278.81|0
1650412630000|2022-04-19 23:57:10|281.54|278.74|281.67|278.87|281.67|278.87|281.54|278.74|0
1650412640000|2022-04-19 23:57:20|281.61|278.81|281.61|278.81|281.61|278.81|281.48|278.68|0
1650412650000|2022-04-19 23:57:30|281.54|278.74|281.48|278.68|281.61|278.81|281.48|278.68|0
1650412670000|2022-04-19 23:57:50|281.54|278.74|281.61|278.81|281.61|278.81|281.54|278.74|0
1650412690000|2022-04-19 23:58:10|281.48|278.68|281.41|278.61|281.48|278.68|281.41|278.61|0
1650412700000|2022-04-19 23:58:20|281.48|278.68|281.35|278.55|281.48|278.68|281.35|278.55|0
1650412720000|2022-04-19 23:58:40|281.48|278.68|281.35|278.55|281.54|278.74|281.35|278.55|0
1650412730000|2022-04-19 23:58:50|281.22|278.42|281.35|278.55|281.35|278.55|281.22|278.42|0
1650412740000|2022-04-19 23:59:00|281.48|278.68|281.35|278.55|281.48|278.68|281.35|278.55|0
1650412750000|2022-04-19 23:59:10|281.22|278.42|281.22|278.42|281.22|278.42|281.22|278.42|0
1650412760000|2022-04-19 23:59:20|281.16|278.36|281.1|278.3|281.16|278.36|281.1|278.3|0
1650412780000|2022-04-19 23:59:40|281.35|278.55|281.48|278.68|281.48|278.68|281.35|278.55|0
1650412790000|2022-04-19 23:59:50|281.61|278.81|281.61|278.81|281.61|278.81|281.48|278.68|0
1650412800000|2022-04-20 00:00:00|281.48|278.68|281.73|278.93|281.73|278.93|281.35|278.55|0
1650412810000|2022-04-20 00:00:10|281.67|278.87|281.86|279.06|281.99|279.19|281.67|278.87|0
1650412820000|2022-04-20 00:00:20|281.73|278.93|281.86|279.06|281.86|279.06|281.73|278.93|0
1650412830000|2022-04-20 00:00:30|281.8|279|281.48|278.68|281.8|279|281.48|278.68|0
1650412840000|2022-04-20 00:00:40|281.67|278.87|281.99|279.19|281.99|279.19|281.67|278.87|0
1650412850000|2022-04-20 00:00:50|281.86|279.06|281.35|278.55|281.86|279.06|281.35|278.55|0
1650412860000|2022-04-20 00:01:00|281.28|278.48|280.97|278.17|281.28|278.48|280.97|278.17|0
1650412870000|2022-04-20 00:01:10|281.09|278.29|281.35|278.55|281.35|278.55|281.09|278.29|0
1650412880000|2022-04-20 00:01:20|281.48|278.68|281.61|278.81|281.61|278.81|281.48|278.68|0
1650412890000|2022-04-20 00:01:30|281.48|278.68|281.54|278.74|281.54|278.74|281.48|278.68|0
1650412900000|2022-04-20 00:01:40|281.61|278.81|281.35|278.55|281.61|278.81|281.35|278.55|0
1650412910000|2022-04-20 00:01:50|281.41|278.61|281.35|278.55|281.41|278.61|281.22|278.42|0
1650412920000|2022-04-20 00:02:00|281.22|278.42|281.28|278.48|281.35|278.55|281.22|278.42|0
1650412930000|2022-04-20 00:02:10|281.09|278.29|281.09|278.29|281.09|278.29|280.97|278.17|0
1650412940000|2022-04-20 00:02:20|281.16|278.36|281.09|278.29|281.22|278.42|281.09|278.29|0
1650412950000|2022-04-20 00:02:30|280.97|278.17|280.71|277.91|280.97|278.17|280.71|277.91|0
1650412960000|2022-04-20 00:02:40|280.58|277.78|280.33|277.53|280.71|277.91|280.33|277.53|0
1650412970000|2022-04-20 00:02:50|280.46|277.66|280.07|277.27|280.46|277.66|280.07|277.27|0
1650412980000|2022-04-20 00:03:00|280.33|277.53|280.64|277.84|280.64|277.84|280.33|277.53|0
1650412990000|2022-04-20 00:03:10|280.71|277.91|280.46|277.66|280.71|277.91|280.46|277.66|0
1650413010000|2022-04-20 00:03:30|280.33|277.53|280.33|277.53|280.33|277.53|280.26|277.46|0
1650413020000|2022-04-20 00:03:40|280.39|277.59|280.33|277.53|280.39|277.59|280.33|277.53|0
1650413030000|2022-04-20 00:03:50|280.2|277.4|280.26|277.46|280.26|277.46|280.2|277.4|0
1650413040000|2022-04-20 00:04:00|279.95|277.15|280.07|277.27|280.13|277.33|279.95|277.15|0
1650413050000|2022-04-20 00:04:10|279.94|277.14|279.94|277.14|279.94|277.14|279.82|277.02|0
1650413060000|2022-04-20 00:04:20|279.82|277.02|279.69|276.89|279.82|277.02|279.69|276.89|0
1650413080000|2022-04-20 00:04:40|279.82|277.02|279.82|277.02|279.94|277.14|279.82|277.02|0
1650413090000|2022-04-20 00:04:50|280.2|277.4|280.2|277.4|280.26|277.46|280.2|277.4|0
1650413100000|2022-04-20 00:05:00|280.07|277.27|279.82|277.02|280.07|277.27|279.82|277.02|0
1650413110000|2022-04-20 00:05:10|279.75|276.95|279.82|277.02|279.94|277.14|279.69|276.89|0
1650413120000|2022-04-20 00:05:20|279.88|277.08|279.82|277.02|279.88|277.08|279.82|277.02|0
1650413130000|2022-04-20 00:05:30|279.69|276.89|279.69|276.89|279.82|277.02|279.69|276.89|0
1650413140000|2022-04-20 00:05:40|279.75|276.95|279.56|276.76|279.82|277.02|279.56|276.76|0
1650413150000|2022-04-20 00:05:50|279.43|276.63|279.43|276.63|279.56|276.76|279.43|276.63|0
1650413160000|2022-04-20 00:06:00|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1650413180000|2022-04-20 00:06:20|279.69|276.89|279.56|276.76|279.69|276.89|279.56|276.76|0
1650413190000|2022-04-20 00:06:30|279.69|276.89|279.56|276.76|279.69|276.89|279.56|276.76|0
1650413200000|2022-04-20 00:06:40|279.69|276.89|279.56|276.76|279.69|276.89|279.56|276.76|0
1650413210000|2022-04-20 00:06:50|279.69|276.89|279.69|276.89|279.69|276.89|279.56|276.76|0
1650413220000|2022-04-20 00:07:00|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1650413230000|2022-04-20 00:07:10|279.5|276.7|279.43|276.63|279.56|276.76|279.43|276.63|0
1650413240000|2022-04-20 00:07:20|279.56|276.76|279.43|276.63|279.56|276.76|279.43|276.63|0
1650413260000|2022-04-20 00:07:40|279.56|276.76|279.56|276.76|279.56|276.76|279.43|276.63|0
1650413270000|2022-04-20 00:07:50|279.82|277.02|280|277.2|280.07|277.27|279.82|277.02|0
1650413280000|2022-04-20 00:08:00|279.94|277.14|280.45|277.65|280.45|277.65|279.94|277.14|0
1650413290000|2022-04-20 00:08:10|280.33|277.53|280.07|277.27|280.33|277.53|280.07|277.27|0
1650413300000|2022-04-20 00:08:20|279.94|277.14|279.94|277.14|279.94|277.14|279.82|277.02|0
1650413310000|2022-04-20 00:08:30|280|277.2|279.94|277.14|280|277.2|279.94|277.14|0
1650413320000|2022-04-20 00:08:40|280|277.2|280.07|277.27|280.07|277.27|280|277.2|0
1650413340000|2022-04-20 00:09:00|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1650413350000|2022-04-20 00:09:10|280.07|277.27|279.94|277.14|280.07|277.27|279.94|277.14|0
1650413360000|2022-04-20 00:09:20|280|277.2|279.94|277.14|280|277.2|279.94|277.14|0
1650413380000|2022-04-20 00:09:40|279.88|277.08|279.82|277.02|279.88|277.08|279.82|277.02|0
1650413390000|2022-04-20 00:09:50|279.94|277.14|279.81|277.01|279.94|277.14|279.81|277.01|0
1650413400000|2022-04-20 00:10:00|279.88|277.08|279.81|277.01|279.88|277.08|279.81|277.01|0
1650413410000|2022-04-20 00:10:10|279.94|277.14|279.94|277.14|280|277.2|279.94|277.14|0
1650413420000|2022-04-20 00:10:20|280.07|277.27|279.94|277.14|280.07|277.27|279.94|277.14|0
1650413440000|2022-04-20 00:10:40|279.81|277.01|280.07|277.27|280.07|277.27|279.81|277.01|0
1650413450000|2022-04-20 00:10:50|280.2|277.4|280.2|277.4|280.2|277.4|280.13|277.33|0
1650413460000|2022-04-20 00:11:00|280.26|277.46|280.32|277.52|280.32|277.52|280.26|277.46|0
1650413470000|2022-04-20 00:11:10|280.45|277.65|280.45|277.65|280.45|277.65|280.45|277.65|0
1650413480000|2022-04-20 00:11:20|280.51|277.71|280.32|277.52|280.51|277.71|280.32|277.52|0
1650413490000|2022-04-20 00:11:30|280.2|277.4|280.07|277.27|280.2|277.4|280.07|277.27|0
1650413500000|2022-04-20 00:11:40|279.81|277.01|279.94|277.14|279.94|277.14|279.81|277.01|0
1650413520000|2022-04-20 00:12:00|280.07|277.27|280|277.2|280.07|277.27|280|277.2|0
1650413530000|2022-04-20 00:12:10|279.94|277.14|279.94|277.14|280|277.2|279.94|277.14|0
1650413540000|2022-04-20 00:12:20|279.81|277.01|279.81|277.01|279.81|277.01|279.69|276.89|0
1650413550000|2022-04-20 00:12:30|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1650413560000|2022-04-20 00:12:40|279.81|277.01|279.94|277.14|279.94|277.14|279.81|277.01|0
1650413570000|2022-04-20 00:12:50|279.87|277.07|279.94|277.14|279.94|277.14|279.87|277.07|0
1650413580000|2022-04-20 00:13:00|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1650413590000|2022-04-20 00:13:10|280|277.2|280.07|277.27|280.07|277.27|280|277.2|0
1650413610000|2022-04-20 00:13:30|280|277.2|279.94|277.14|280|277.2|279.94|277.14|0
1650413620000|2022-04-20 00:13:40|279.87|277.07|279.81|277.01|279.87|277.07|279.81|277.01|0
1650413630000|2022-04-20 00:13:50|279.94|277.14|280.07|277.27|280.07|277.27|279.94|277.14|0
1650413640000|2022-04-20 00:14:00|279.94|277.14|279.94|277.14|279.94|277.14|279.81|277.01|0
1650413650000|2022-04-20 00:14:10|280.07|277.27|280.13|277.33|280.2|277.4|280.07|277.27|0
1650413660000|2022-04-20 00:14:20|280.2|277.4|280.32|277.52|280.32|277.52|280.2|277.4|0
1650413670000|2022-04-20 00:14:30|280.45|277.65|280.71|277.91|280.71|277.91|280.45|277.65|0
1650413680000|2022-04-20 00:14:40|280.58|277.78|280.45|277.65|280.58|277.78|280.45|277.65|0
1650413700000|2022-04-20 00:15:00|280.32|277.52|280.07|277.27|280.45|277.65|280.07|277.27|0
1650413710000|2022-04-20 00:15:10|280.2|277.4|280.71|277.91|280.71|277.91|280.2|277.4|0
1650413720000|2022-04-20 00:15:20|280.83|278.03|280.58|277.78|280.83|278.03|280.58|277.78|0
1650413730000|2022-04-20 00:15:30|280.64|277.84|280.83|278.03|280.83|278.03|280.64|277.84|0
1650413740000|2022-04-20 00:15:40|280.71|277.91|280.64|277.84|280.71|277.91|280.64|277.84|0
1650413750000|2022-04-20 00:15:50|280.58|277.78|280.71|277.91|280.71|277.91|280.58|277.78|0
1650413760000|2022-04-20 00:16:00|280.96|278.16|281.22|278.42|281.22|278.42|280.96|278.16|0
1650413770000|2022-04-20 00:16:10|281.34|278.54|281.22|278.42|281.34|278.54|281.22|278.42|0
1650413780000|2022-04-20 00:16:20|281.15|278.35|281.09|278.29|281.15|278.35|280.96|278.16|0
1650413790000|2022-04-20 00:16:30|280.77|277.97|280.45|277.65|280.77|277.97|280.45|277.65|0
1650413800000|2022-04-20 00:16:40|280.58|277.78|280.58|277.78|280.58|277.78|280.45|277.65|0
1650413810000|2022-04-20 00:16:50|280.64|277.84|280.77|277.97|280.77|277.97|280.64|277.84|0
1650413820000|2022-04-20 00:17:00|280.83|278.03|280.58|277.78|280.83|278.03|280.58|277.78|0
1650413830000|2022-04-20 00:17:10|280.7|277.9|280.83|278.03|280.83|278.03|280.7|277.9|0
1650413840000|2022-04-20 00:17:20|280.77|277.97|280.77|277.97|280.77|277.97|280.77|277.97|0
1650413850000|2022-04-20 00:17:30|280.83|278.03|280.58|277.78|280.83|278.03|280.45|277.65|0
1650413860000|2022-04-20 00:17:40|280.45|277.65|280.58|277.78|280.58|277.78|280.32|277.52|0
1650413870000|2022-04-20 00:17:50|280.45|277.65|280.45|277.65|280.58|277.78|280.45|277.65|0
1650413880000|2022-04-20 00:18:00|280.51|277.71|280.32|277.52|280.51|277.71|280.32|277.52|0
1650413890000|2022-04-20 00:18:10|280.45|277.65|280.45|277.65|280.58|277.78|280.45|277.65|0
1650413900000|2022-04-20 00:18:20|280.38|277.58|280.25|277.45|280.38|277.58|280.25|277.45|0
1650413910000|2022-04-20 00:18:30|280.32|277.52|279.94|277.14|280.32|277.52|279.94|277.14|0
1650413930000|2022-04-20 00:18:50|279.87|277.07|279.87|277.07|279.87|277.07|279.87|277.07|0
1650413940000|2022-04-20 00:19:00|279.94|277.14|279.81|277.01|279.94|277.14|279.81|277.01|0
1650413950000|2022-04-20 00:19:10|279.94|277.14|280.07|277.27|280.07|277.27|279.94|277.14|0
1650413960000|2022-04-20 00:19:20|280.19|277.39|280.07|277.27|280.19|277.39|280.07|277.27|0
1650413970000|2022-04-20 00:19:30|280|277.2|279.94|277.14|280.07|277.27|279.94|277.14|0
1650413980000|2022-04-20 00:19:40|280.07|277.27|279.94|277.14|280.07|277.27|279.94|277.14|0
1650413990000|2022-04-20 00:19:50|280.07|277.27|279.81|277.01|280.07|277.27|279.81|277.01|0
1650414000000|2022-04-20 00:20:00|279.94|277.14|279.81|277.01|279.94|277.14|279.68|276.88|0
1650414010000|2022-04-20 00:20:10|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650414020000|2022-04-20 00:20:20|279.81|277.01|279.81|277.01|279.81|277.01|279.81|277.01|0
1650414040000|2022-04-20 00:20:40|279.94|277.14|279.81|277.01|280.07|277.27|279.81|277.01|0
1650414050000|2022-04-20 00:20:50|279.68|276.88|279.94|277.14|279.94|277.14|279.68|276.88|0
1650414060000|2022-04-20 00:21:00|279.87|277.07|279.94|277.14|279.94|277.14|279.87|277.07|0
1650414070000|2022-04-20 00:21:10|279.81|277.01|279.81|277.01|279.81|277.01|279.74|276.94|0
1650414080000|2022-04-20 00:21:20|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650414090000|2022-04-20 00:21:30|279.81|277.01|279.68|276.88|279.81|277.01|279.68|276.88|0
1650414100000|2022-04-20 00:21:40|279.74|276.94|279.74|276.94|279.74|276.94|279.74|276.94|0
1650414110000|2022-04-20 00:21:50|279.81|277.01|279.81|277.01|279.81|277.01|279.74|276.94|0
1650414120000|2022-04-20 00:22:00|279.94|277.14|280|277.2|280|277.2|279.94|277.14|0
1650414130000|2022-04-20 00:22:10|280.06|277.26|280.13|277.33|280.13|277.33|280.06|277.26|0
1650414140000|2022-04-20 00:22:20|280.06|277.26|279.94|277.14|280.06|277.26|279.94|277.14|0
1650414150000|2022-04-20 00:22:30|280.06|277.26|280.06|277.26|280.06|277.26|279.94|277.14|0
1650414170000|2022-04-20 00:22:50|280.19|277.39|280.32|277.52|280.32|277.52|280.13|277.33|0
1650414180000|2022-04-20 00:23:00|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650414190000|2022-04-20 00:23:10|279.81|277.01|279.74|276.94|279.81|277.01|279.74|276.94|0
1650414200000|2022-04-20 00:23:20|279.68|276.88|279.74|276.94|279.81|277.01|279.68|276.88|0
1650414210000|2022-04-20 00:23:30|279.81|277.01|279.94|277.14|279.94|277.14|279.81|277.01|0
1650414220000|2022-04-20 00:23:40|280.06|277.26|280.32|277.52|280.32|277.52|280.06|277.26|0
1650414230000|2022-04-20 00:23:50|280.45|277.65|279.94|277.14|280.45|277.65|279.94|277.14|0
1650414240000|2022-04-20 00:24:00|280.06|277.26|280.19|277.39|280.19|277.39|280.06|277.26|0
1650414250000|2022-04-20 00:24:10|280.32|277.52|280.38|277.58|280.38|277.58|280.32|277.52|0
1650414260000|2022-04-20 00:24:20|280.32|277.52|280.38|277.58|280.45|277.65|280.32|277.52|0
1650414270000|2022-04-20 00:24:30|280.32|277.52|280.38|277.58|280.45|277.65|280.32|277.52|0
1650414280000|2022-04-20 00:24:40|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650414290000|2022-04-20 00:24:50|280.57|277.77|280.7|277.9|280.7|277.9|280.57|277.77|0
1650414300000|2022-04-20 00:25:00|280.57|277.77|280.51|277.71|280.57|277.77|280.51|277.71|0
1650414310000|2022-04-20 00:25:10|280.57|277.77|280.83|278.03|280.83|278.03|280.57|277.77|0
1650414320000|2022-04-20 00:25:20|280.7|277.9|280.7|277.9|280.7|277.9|280.57|277.77|0
1650414330000|2022-04-20 00:25:30|280.83|278.03|280.83|278.03|280.83|278.03|280.83|278.03|0
1650414340000|2022-04-20 00:25:40|280.76|277.96|280.83|278.03|280.83|278.03|280.76|277.96|0
1650414350000|2022-04-20 00:25:50|280.96|278.16|281.08|278.28|281.08|278.28|280.96|278.16|0
1650414360000|2022-04-20 00:26:00|281.21|278.41|281.15|278.35|281.21|278.41|281.15|278.35|0
1650414370000|2022-04-20 00:26:10|281.21|278.41|280.96|278.16|281.21|278.41|280.96|278.16|0
1650414380000|2022-04-20 00:26:20|281.08|278.28|281.21|278.41|281.21|278.41|281.08|278.28|0
1650414400000|2022-04-20 00:26:40|281.08|278.28|281.21|278.41|281.21|278.41|281.08|278.28|0
1650414410000|2022-04-20 00:26:50|281.14|278.34|281.21|278.41|281.21|278.41|281.14|278.34|0
1650414420000|2022-04-20 00:27:00|281.14|278.34|281.08|278.28|281.21|278.41|280.96|278.16|0
1650414430000|2022-04-20 00:27:10|281.21|278.41|281.34|278.54|281.34|278.54|281.21|278.41|0
1650414440000|2022-04-20 00:27:20|281.47|278.67|281.47|278.67|281.47|278.67|281.47|278.67|0
1650414450000|2022-04-20 00:27:30|281.34|278.54|281.21|278.41|281.34|278.54|281.21|278.41|0
1650414460000|2022-04-20 00:27:40|281.08|278.28|280.96|278.16|281.08|278.28|280.96|278.16|0
1650414470000|2022-04-20 00:27:50|281.02|278.22|280.83|278.03|281.02|278.22|280.83|278.03|0
1650414480000|2022-04-20 00:28:00|280.96|278.16|280.96|278.16|280.96|278.16|280.96|278.16|0
1650414490000|2022-04-20 00:28:10|281.08|278.28|281.21|278.41|281.21|278.41|281.02|278.22|0
1650414500000|2022-04-20 00:28:20|280.96|278.16|280.96|278.16|281.08|278.28|280.96|278.16|0
1650414510000|2022-04-20 00:28:30|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1650414530000|2022-04-20 00:28:50|280.96|278.16|280.83|278.03|280.96|278.16|280.83|278.03|0
1650414540000|2022-04-20 00:29:00|280.89|278.09|280.95|278.15|280.95|278.15|280.89|278.09|0
1650414550000|2022-04-20 00:29:10|280.89|278.09|280.95|278.15|280.95|278.15|280.89|278.09|0
1650414560000|2022-04-20 00:29:20|280.83|278.03|280.83|278.03|280.89|278.09|280.83|278.03|0
1650414570000|2022-04-20 00:29:30|280.95|278.15|281.08|278.28|281.08|278.28|280.95|278.15|0
1650414580000|2022-04-20 00:29:40|280.95|278.15|281.02|278.22|281.08|278.28|280.95|278.15|0
1650414590000|2022-04-20 00:29:50|281.08|278.28|280.89|278.09|281.08|278.28|280.89|278.09|0
1650414600000|2022-04-20 00:30:00|280.95|278.15|281.21|278.41|281.21|278.41|280.95|278.15|0
1650414610000|2022-04-20 00:30:10|281.34|278.54|281.34|278.54|281.34|278.54|281.21|278.41|0
1650414620000|2022-04-20 00:30:20|281.27|278.47|281.47|278.67|281.47|278.67|281.27|278.47|0
1650414630000|2022-04-20 00:30:30|281.59|278.79|281.08|278.28|281.59|278.79|281.08|278.28|0
1650414640000|2022-04-20 00:30:40|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650414650000|2022-04-20 00:30:50|281.21|278.41|281.21|278.41|281.21|278.41|281.14|278.34|0
1650414660000|2022-04-20 00:31:00|281.27|278.47|280.83|278.03|281.27|278.47|280.83|278.03|0
1650414680000|2022-04-20 00:31:20|280.7|277.9|280.83|278.03|280.83|278.03|280.7|277.9|0
1650414690000|2022-04-20 00:31:30|280.95|278.15|280.83|278.03|280.95|278.15|280.83|278.03|0
1650414700000|2022-04-20 00:31:40|280.89|278.09|280.89|278.09|280.89|278.09|280.89|278.09|0
1650414710000|2022-04-20 00:31:50|280.83|278.03|280.95|278.15|280.95|278.15|280.83|278.03|0
1650414720000|2022-04-20 00:32:00|281.21|278.41|281.46|278.66|281.46|278.66|281.21|278.41|0
1650414730000|2022-04-20 00:32:10|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1650414740000|2022-04-20 00:32:20|281.46|278.66|281.46|278.66|281.59|278.79|281.46|278.66|0
1650414750000|2022-04-20 00:32:30|281.4|278.6|281.46|278.66|281.46|278.66|281.4|278.6|0
1650414760000|2022-04-20 00:32:40|281.4|278.6|281.46|278.66|281.46|278.66|281.4|278.6|0
1650414770000|2022-04-20 00:32:50|281.34|278.54|281.46|278.66|281.46|278.66|281.34|278.54|0
1650414780000|2022-04-20 00:33:00|281.34|278.54|281.34|278.54|281.34|278.54|281.34|278.54|0
1650414790000|2022-04-20 00:33:10|281.21|278.41|281.27|278.47|281.34|278.54|281.21|278.41|0
1650414800000|2022-04-20 00:33:20|281.34|278.54|281.21|278.41|281.34|278.54|281.21|278.41|0
1650414810000|2022-04-20 00:33:30|281.08|278.28|281.08|278.28|281.08|278.28|280.83|278.03|0
1650414820000|2022-04-20 00:33:40|281.21|278.41|281.14|278.34|281.21|278.41|281.08|278.28|0
1650414830000|2022-04-20 00:33:50|280.95|278.15|280.89|278.09|280.95|278.15|280.83|278.03|0
1650414840000|2022-04-20 00:34:00|280.95|278.15|281.08|278.28|281.08|278.28|280.89|278.09|0
1650414860000|2022-04-20 00:34:20|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1650414870000|2022-04-20 00:34:30|281.27|278.47|281.27|278.47|281.34|278.54|281.27|278.47|0
1650414880000|2022-04-20 00:34:40|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1650414890000|2022-04-20 00:34:50|281.08|278.28|280.89|278.09|281.08|278.28|280.89|278.09|0
1650414900000|2022-04-20 00:35:00|280.95|278.15|281.21|278.41|281.21|278.41|280.95|278.15|0
1650414910000|2022-04-20 00:35:10|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650414920000|2022-04-20 00:35:20|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1650414930000|2022-04-20 00:35:30|281.21|278.41|281.21|278.41|281.34|278.54|281.21|278.41|0
1650414950000|2022-04-20 00:35:50|281.14|278.34|281.21|278.41|281.21|278.41|281.14|278.34|0
1650414960000|2022-04-20 00:36:00|281.14|278.34|281.01|278.21|281.14|278.34|281.01|278.21|0
1650414970000|2022-04-20 00:36:10|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1650414980000|2022-04-20 00:36:20|280.89|278.09|280.89|278.09|280.89|278.09|280.89|278.09|0
1650414990000|2022-04-20 00:36:30|281.21|278.41|281.21|278.41|281.21|278.41|281.14|278.34|0
1650415000000|2022-04-20 00:36:40|281.27|278.47|281.27|278.47|281.27|278.47|281.27|278.47|0
1650415010000|2022-04-20 00:36:50|281.33|278.53|281.21|278.41|281.33|278.53|281.21|278.41|0
1650415030000|2022-04-20 00:37:10|281.33|278.53|281.33|278.53|281.33|278.53|281.33|278.53|0
1650415040000|2022-04-20 00:37:20|281.27|278.47|281.21|278.41|281.27|278.47|281.21|278.41|0
1650415050000|2022-04-20 00:37:30|281.14|278.34|281.01|278.21|281.14|278.34|281.01|278.21|0
1650415060000|2022-04-20 00:37:40|281.08|278.28|281.08|278.28|281.08|278.28|281.01|278.21|0
1650415070000|2022-04-20 00:37:50|281.01|278.21|281.08|278.28|281.14|278.34|281.01|278.21|0
1650415080000|2022-04-20 00:38:00|281.14|278.34|281.08|278.28|281.14|278.34|281.08|278.28|0
1650415100000|2022-04-20 00:38:20|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1650415110000|2022-04-20 00:38:30|281.27|278.47|281.27|278.47|281.27|278.47|281.27|278.47|0
1650415120000|2022-04-20 00:38:40|281.21|278.41|281.14|278.34|281.21|278.41|281.14|278.34|0
1650415130000|2022-04-20 00:38:50|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1650415150000|2022-04-20 00:39:10|281.33|278.53|281.33|278.53|281.33|278.53|281.33|278.53|0
1650415180000|2022-04-20 00:39:40|281.46|278.66|281.72|278.92|281.72|278.92|281.46|278.66|0
1650415190000|2022-04-20 00:39:50|281.59|278.79|281.91|279.11|281.91|279.11|281.59|278.79|0
1650415200000|2022-04-20 00:40:00|281.85|279.05|281.72|278.92|281.91|279.11|281.72|278.92|0
1650415210000|2022-04-20 00:40:10|281.65|278.85|281.72|278.92|281.72|278.92|281.65|278.85|0
1650415220000|2022-04-20 00:40:20|281.59|278.79|281.46|278.66|281.59|278.79|281.46|278.66|0
1650415230000|2022-04-20 00:40:30|281.52|278.72|281.52|278.72|281.52|278.72|281.52|278.72|0
1650415240000|2022-04-20 00:40:40|281.59|278.79|281.52|278.72|281.59|278.79|281.52|278.72|0
1650415250000|2022-04-20 00:40:50|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1650415260000|2022-04-20 00:41:00|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1650415280000|2022-04-20 00:41:20|281.72|278.92|281.59|278.79|281.72|278.92|281.59|278.79|0
1650415290000|2022-04-20 00:41:30|281.65|278.85|281.72|278.92|281.72|278.92|281.65|278.85|0
1650415310000|2022-04-20 00:41:50|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1650415320000|2022-04-20 00:42:00|281.72|278.92|281.59|278.79|281.72|278.92|281.59|278.79|0
1650415330000|2022-04-20 00:42:10|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1650415340000|2022-04-20 00:42:20|281.52|278.72|281.52|278.72|281.59|278.79|281.52|278.72|0
1650415350000|2022-04-20 00:42:30|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1650415370000|2022-04-20 00:42:50|281.46|278.66|281.59|278.79|281.59|278.79|281.46|278.66|0
1650415380000|2022-04-20 00:43:00|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1650415390000|2022-04-20 00:43:10|281.59|278.79|281.72|278.92|281.72|278.92|281.59|278.79|0
1650415410000|2022-04-20 00:43:30|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1650415420000|2022-04-20 00:43:40|281.52|278.72|281.59|278.79|281.59|278.79|281.52|278.72|0
1650415450000|2022-04-20 00:44:10|281.72|278.92|281.72|278.92|281.72|278.92|281.72|278.92|0
1650415480000|2022-04-20 00:44:40|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1650415490000|2022-04-20 00:44:50|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1650415500000|2022-04-20 00:45:00|281.52|278.72|281.52|278.72|281.59|278.79|281.52|278.72|0
1650415510000|2022-04-20 00:45:10|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1650415520000|2022-04-20 00:45:20|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1650415530000|2022-04-20 00:45:30|281.46|278.66|281.46|278.66|281.59|278.79|281.46|278.66|0
1650415540000|2022-04-20 00:45:40|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1650415550000|2022-04-20 00:45:50|281.71|278.91|281.59|278.79|281.71|278.91|281.59|278.79|0
1650415560000|2022-04-20 00:46:00|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1650415570000|2022-04-20 00:46:10|281.59|278.79|281.59|278.79|281.59|278.79|281.52|278.72|0
1650415620000|2022-04-20 00:47:00|281.52|278.72|281.59|278.79|281.59|278.79|281.52|278.72|0
1650415640000|2022-04-20 00:47:20|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1650415660000|2022-04-20 00:47:40|281.33|278.53|281.33|278.53|281.33|278.53|281.2|278.4|0
1650415690000|2022-04-20 00:48:10|281.2|278.4|281.2|278.4|281.2|278.4|281.2|278.4|0
1650415710000|2022-04-20 00:48:30|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1650415720000|2022-04-20 00:48:40|281.2|278.4|281.07|278.27|281.2|278.4|281.07|278.27|0
1650415730000|2022-04-20 00:48:50|281.01|278.21|281.07|278.27|281.07|278.27|281.01|278.21|0
1650415740000|2022-04-20 00:49:00|280.95|278.15|281.07|278.27|281.07|278.27|280.95|278.15|0
1650415750000|2022-04-20 00:49:10|280.95|278.15|281.07|278.27|281.07|278.27|280.95|278.15|0
1650415760000|2022-04-20 00:49:20|280.95|278.15|281.07|278.27|281.07|278.27|280.95|278.15|0
1650415790000|2022-04-20 00:49:50|280.95|278.15|281.07|278.27|281.07|278.27|280.95|278.15|0
1650415800000|2022-04-20 00:50:00|281.01|278.21|280.95|278.15|281.07|278.27|280.95|278.15|0
1650415810000|2022-04-20 00:50:10|281.07|278.27|281.2|278.4|281.2|278.4|281.07|278.27|0
1650415850000|2022-04-20 00:50:50|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1650415860000|2022-04-20 00:51:00|281.2|278.4|281.07|278.27|281.2|278.4|281.07|278.27|0
1650415870000|2022-04-20 00:51:10|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1650415880000|2022-04-20 00:51:20|280.82|278.02|280.82|278.02|280.82|278.02|280.82|278.02|0
1650415910000|2022-04-20 00:51:50|280.69|277.89|280.82|278.02|280.82|278.02|280.69|277.89|0
1650415940000|2022-04-20 00:52:20|280.94|278.14|280.94|278.14|281.07|278.27|280.94|278.14|0
1650415950000|2022-04-20 00:52:30|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1650415960000|2022-04-20 00:52:40|281.2|278.4|281.2|278.4|281.2|278.4|281.2|278.4|0
1650415970000|2022-04-20 00:52:50|281.07|278.27|281.2|278.4|281.2|278.4|281.07|278.27|0
1650415980000|2022-04-20 00:53:00|281.26|278.46|281.07|278.27|281.33|278.53|281.07|278.27|0
1650415990000|2022-04-20 00:53:10|281.13|278.33|281.2|278.4|281.2|278.4|281.07|278.27|0
1650416000000|2022-04-20 00:53:20|281.33|278.53|281.33|278.53|281.33|278.53|281.2|278.4|0
1650416010000|2022-04-20 00:53:30|281.39|278.59|281.33|278.53|281.39|278.59|281.33|278.53|0
1650416020000|2022-04-20 00:53:40|281.46|278.66|281.46|278.66|281.46|278.66|281.46|278.66|0
1650416040000|2022-04-20 00:54:00|281.52|278.72|281.46|278.66|281.52|278.72|281.46|278.66|0
1650416050000|2022-04-20 00:54:10|281.58|278.78|281.58|278.78|281.58|278.78|281.58|278.78|0
1650416060000|2022-04-20 00:54:20|281.52|278.72|281.58|278.78|281.58|278.78|281.52|278.72|0
1650416070000|2022-04-20 00:54:30|281.46|278.66|281.52|278.72|281.52|278.72|281.33|278.53|0
1650416080000|2022-04-20 00:54:40|281.46|278.66|281.33|278.53|281.46|278.66|281.33|278.53|0
1650416100000|2022-04-20 00:55:00|281.45|278.65|281.45|278.65|281.45|278.65|281.45|278.65|0
1650416110000|2022-04-20 00:55:10|281.33|278.53|281.33|278.53|281.33|278.53|281.33|278.53|0
1650416120000|2022-04-20 00:55:20|281.45|278.65|281.58|278.78|281.58|278.78|281.45|278.65|0
1650416130000|2022-04-20 00:55:30|281.45|278.65|281.45|278.65|281.45|278.65|281.45|278.65|0
1650416140000|2022-04-20 00:55:40|281.58|278.78|281.58|278.78|281.58|278.78|281.58|278.78|0
1650416150000|2022-04-20 00:55:50|281.45|278.65|281.45|278.65|281.52|278.72|281.45|278.65|0
1650416160000|2022-04-20 00:56:00|281.58|278.78|281.58|278.78|281.58|278.78|281.58|278.78|0
1650416170000|2022-04-20 00:56:10|281.71|278.91|281.58|278.78|281.71|278.91|281.58|278.78|0
1650416180000|2022-04-20 00:56:20|281.71|278.91|281.33|278.53|281.71|278.91|281.33|278.53|0
1650416190000|2022-04-20 00:56:30|281.45|278.65|281.45|278.65|281.58|278.78|281.45|278.65|0
1650416200000|2022-04-20 00:56:40|281.39|278.59|281.45|278.65|281.45|278.65|281.39|278.59|0
1650416230000|2022-04-20 00:57:10|281.58|278.78|281.77|278.97|281.77|278.97|281.58|278.78|0
1650416240000|2022-04-20 00:57:20|281.71|278.91|281.58|278.78|281.71|278.91|281.58|278.78|0
1650416250000|2022-04-20 00:57:30|281.71|278.91|281.58|278.78|281.71|278.91|281.58|278.78|0
1650416260000|2022-04-20 00:57:40|281.71|278.91|281.71|278.91|281.71|278.91|281.71|278.91|0
1650416330000|2022-04-20 00:58:50|281.84|279.04|281.71|278.91|281.84|279.04|281.71|278.91|0
1650416360000|2022-04-20 00:59:20|281.64|278.84|281.58|278.78|281.64|278.84|281.58|278.78|0
1650416370000|2022-04-20 00:59:30|281.71|278.91|281.71|278.91|281.71|278.91|281.71|278.91|0
1650416380000|2022-04-20 00:59:40|281.58|278.78|281.58|278.78|281.58|278.78|281.58|278.78|0
1650416390000|2022-04-20 00:59:50|281.71|278.91|281.71|278.91|281.71|278.91|281.71|278.91|0
1650416400000|2022-04-20 01:00:00|281.84|279.04|281.71|278.91|281.84|279.04|281.71|278.91|0
1650416410000|2022-04-20 01:00:10|281.84|279.04|281.71|278.91|281.84|279.04|281.71|278.91|0
1650416430000|2022-04-20 01:00:30|281.64|278.84|281.58|278.78|281.64|278.84|281.58|278.78|0
1650416440000|2022-04-20 01:00:40|281.64|278.84|281.71|278.91|281.71|278.91|281.64|278.84|0
1650416450000|2022-04-20 01:00:50|281.84|279.04|281.84|279.04|281.96|279.16|281.84|279.04|0
1650416460000|2022-04-20 01:01:00|281.9|279.1|282.48|279.68|282.48|279.68|281.9|279.1|0
1650416470000|2022-04-20 01:01:10|282.35|279.55|282.48|279.68|282.48|279.68|282.35|279.55|0
1650416480000|2022-04-20 01:01:20|282.35|279.55|282.48|279.68|282.48|279.68|282.35|279.55|0
1650416490000|2022-04-20 01:01:30|282.6|279.8|282.73|279.93|282.73|279.93|282.6|279.8|0
1650416500000|2022-04-20 01:01:40|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1650416510000|2022-04-20 01:01:50|282.99|280.19|282.99|280.19|282.99|280.19|282.73|279.93|0
1650416520000|2022-04-20 01:02:00|282.92|280.12|282.99|280.19|282.99|280.19|282.92|280.12|0
1650416530000|2022-04-20 01:02:10|282.86|280.06|282.6|279.8|282.86|280.06|282.6|279.8|0
1650416540000|2022-04-20 01:02:20|282.73|279.93|282.73|279.93|282.73|279.93|282.73|279.93|0
1650416550000|2022-04-20 01:02:30|282.6|279.8|282.6|279.8|282.6|279.8|282.54|279.74|0
1650416570000|2022-04-20 01:02:50|282.48|279.68|281.96|279.16|282.48|279.68|281.96|279.16|0
1650416580000|2022-04-20 01:03:00|281.84|279.04|282.22|279.42|282.35|279.55|281.84|279.04|0
1650416590000|2022-04-20 01:03:10|282.28|279.48|282.22|279.42|282.28|279.48|282.22|279.42|0
1650416600000|2022-04-20 01:03:20|282.02|279.22|282.09|279.29|282.09|279.29|281.96|279.16|0
1650416610000|2022-04-20 01:03:30|282.22|279.42|282.09|279.29|282.22|279.42|282.02|279.22|0
1650416620000|2022-04-20 01:03:40|282.02|279.22|281.96|279.16|282.02|279.22|281.96|279.16|0
1650416630000|2022-04-20 01:03:50|282.02|279.22|282.02|279.22|282.02|279.22|282.02|279.22|0
1650416640000|2022-04-20 01:04:00|282.09|279.29|282.02|279.22|282.09|279.29|282.02|279.22|0
1650416650000|2022-04-20 01:04:10|282.09|279.29|282.09|279.29|282.09|279.29|282.02|279.22|0
1650416660000|2022-04-20 01:04:20|282.02|279.22|281.83|279.03|282.09|279.29|281.83|279.03|0
1650416670000|2022-04-20 01:04:30|281.96|279.16|281.71|278.91|281.96|279.16|281.71|278.91|0
1650416680000|2022-04-20 01:04:40|281.58|278.78|281.58|278.78|281.58|278.78|281.58|278.78|0
1650416690000|2022-04-20 01:04:50|281.64|278.84|281.71|278.91|281.71|278.91|281.58|278.78|0
1650416700000|2022-04-20 01:05:00|281.83|279.03|281.83|279.03|281.9|279.1|281.83|279.03|0
1650416710000|2022-04-20 01:05:10|281.71|278.91|281.71|278.91|281.71|278.91|281.58|278.78|0
1650416720000|2022-04-20 01:05:20|281.83|279.03|281.83|279.03|281.83|279.03|281.83|279.03|0
1650416730000|2022-04-20 01:05:30|281.77|278.97|281.71|278.91|281.77|278.97|281.71|278.91|0
1650416740000|2022-04-20 01:05:40|281.64|278.84|281.71|278.91|281.71|278.91|281.64|278.84|0
1650416750000|2022-04-20 01:05:50|281.77|278.97|281.83|279.03|281.83|279.03|281.77|278.97|0
1650416780000|2022-04-20 01:06:20|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1650416790000|2022-04-20 01:06:30|281.64|278.84|281.64|278.84|281.71|278.91|281.64|278.84|0
1650416800000|2022-04-20 01:06:40|281.71|278.91|281.71|278.91|281.71|278.91|281.64|278.84|0
1650416810000|2022-04-20 01:06:50|281.58|278.78|281.38|278.58|281.58|278.78|281.38|278.58|0
1650416820000|2022-04-20 01:07:00|281.32|278.52|281.32|278.52|281.38|278.58|281.32|278.52|0
1650416830000|2022-04-20 01:07:10|281.26|278.46|281.32|278.52|281.32|278.52|281.26|278.46|0
1650416840000|2022-04-20 01:07:20|281.45|278.65|281.45|278.65|281.45|278.65|281.45|278.65|0
1650416870000|2022-04-20 01:07:50|281.58|278.78|281.45|278.65|281.58|278.78|281.45|278.65|0
1650416880000|2022-04-20 01:08:00|281.38|278.58|281.32|278.52|281.38|278.58|281.32|278.52|0
1650416890000|2022-04-20 01:08:10|281.45|278.65|281.45|278.65|281.45|278.65|281.45|278.65|0
1650416900000|2022-04-20 01:08:20|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1650416910000|2022-04-20 01:08:30|281.45|278.65|281.45|278.65|281.45|278.65|281.45|278.65|0
1650416930000|2022-04-20 01:08:50|281.38|278.58|281.58|278.78|281.58|278.78|281.38|278.58|0
1650416940000|2022-04-20 01:09:00|281.45|278.65|281.25|278.45|281.45|278.65|281.25|278.45|0
1650416950000|2022-04-20 01:09:10|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1650416960000|2022-04-20 01:09:20|281.19|278.39|281.19|278.39|281.19|278.39|281.13|278.33|0
1650416970000|2022-04-20 01:09:30|281.25|278.45|281.38|278.58|281.38|278.58|281.25|278.45|0
1650416980000|2022-04-20 01:09:40|281.32|278.52|281.32|278.52|281.32|278.52|281.25|278.45|0
1650416990000|2022-04-20 01:09:50|281.45|278.65|281.45|278.65|281.45|278.65|281.45|278.65|0
1650417010000|2022-04-20 01:10:10|281.64|278.84|281.45|278.65|281.64|278.84|281.45|278.65|0
1650417020000|2022-04-20 01:10:20|281.58|278.78|281.32|278.52|281.7|278.9|281.32|278.52|0
1650417030000|2022-04-20 01:10:30|281.45|278.65|281.38|278.58|281.45|278.65|281.38|278.58|0
1650417040000|2022-04-20 01:10:40|281.58|278.78|281.45|278.65|281.58|278.78|281.32|278.52|0
1650417050000|2022-04-20 01:10:50|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1650417060000|2022-04-20 01:11:00|281.38|278.58|281.58|278.78|281.58|278.78|281.38|278.58|0
1650417070000|2022-04-20 01:11:10|281.51|278.71|281.58|278.78|281.58|278.78|281.51|278.71|0
1650417080000|2022-04-20 01:11:20|281.7|278.9|281.58|278.78|281.7|278.9|281.58|278.78|0
1650417090000|2022-04-20 01:11:30|281.51|278.71|281.45|278.65|281.58|278.78|281.45|278.65|0
1650417100000|2022-04-20 01:11:40|281.32|278.52|281.45|278.65|281.45|278.65|281.32|278.52|0
1650417110000|2022-04-20 01:11:50|281.58|278.78|281.45|278.65|281.58|278.78|281.45|278.65|0
1650417120000|2022-04-20 01:12:00|281.32|278.52|281.45|278.65|281.45|278.65|281.32|278.52|0
1650417130000|2022-04-20 01:12:10|281.51|278.71|281.45|278.65|281.51|278.71|281.45|278.65|0
1650417140000|2022-04-20 01:12:20|281.51|278.71|281.45|278.65|281.51|278.71|281.45|278.65|0
1650417150000|2022-04-20 01:12:30|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1650417160000|2022-04-20 01:12:40|281.25|278.45|281.38|278.58|281.45|278.65|281.25|278.45|0
1650417170000|2022-04-20 01:12:50|281.32|278.52|281.06|278.26|281.32|278.52|281.06|278.26|0
1650417180000|2022-04-20 01:13:00|281.19|278.39|281.25|278.45|281.25|278.45|281.19|278.39|0
1650417190000|2022-04-20 01:13:10|281.32|278.52|281.06|278.26|281.32|278.52|281.06|278.26|0
1650417210000|2022-04-20 01:13:30|281.19|278.39|281.19|278.39|281.19|278.39|281.06|278.26|0
1650417220000|2022-04-20 01:13:40|281.25|278.45|281.19|278.39|281.25|278.45|281.19|278.39|0
1650417230000|2022-04-20 01:13:50|281.06|278.26|281.19|278.39|281.19|278.39|281.06|278.26|0
1650417240000|2022-04-20 01:14:00|281.06|278.26|281.06|278.26|281.12|278.32|281.06|278.26|0
1650417250000|2022-04-20 01:14:10|281.19|278.39|280.94|278.14|281.19|278.39|280.94|278.14|0
1650417260000|2022-04-20 01:14:20|281.06|278.26|281.06|278.26|281.06|278.26|281.06|278.26|0
1650417270000|2022-04-20 01:14:30|281|278.2|281.06|278.26|281.06|278.26|280.94|278.14|0
1650417280000|2022-04-20 01:14:40|281|278.2|281|278.2|281.06|278.26|281|278.2|0
1650417290000|2022-04-20 01:14:50|281.06|278.26|281|278.2|281.06|278.26|281|278.2|0
1650417300000|2022-04-20 01:15:00|280.94|278.14|280.55|277.75|280.94|278.14|280.55|277.75|0
1650417310000|2022-04-20 01:15:10|280.17|277.37|279.79|276.99|280.17|277.37|279.79|276.99|0
1650417320000|2022-04-20 01:15:20|279.34|276.54|279.28|276.48|279.34|276.54|279.28|276.48|0
1650417330000|2022-04-20 01:15:30|279.02|276.22|279.4|276.6|279.4|276.6|279.02|276.22|0
1650417340000|2022-04-20 01:15:40|279.53|276.73|279.53|276.73|279.53|276.73|279.53|276.73|0
1650417350000|2022-04-20 01:15:50|279.4|276.6|278.26|275.46|279.4|276.6|277.88|275.08|0
1650417360000|2022-04-20 01:16:00|278.13|275.33|277.75|274.95|278.13|275.33|277.62|274.82|0
1650417370000|2022-04-20 01:16:10|277.88|275.08|277.5|274.7|277.88|275.08|277.5|274.7|0
1650417380000|2022-04-20 01:16:20|277.75|274.95|278.13|275.33|278.13|275.33|277.75|274.95|0
1650417390000|2022-04-20 01:16:30|278.01|275.21|278.13|275.33|278.13|275.33|277.94|275.14|0
1650417400000|2022-04-20 01:16:40|278.07|275.27|278.01|275.21|278.07|275.27|278.01|275.21|0
1650417410000|2022-04-20 01:16:50|277.88|275.08|278.01|275.21|278.01|275.21|277.88|275.08|0
1650417420000|2022-04-20 01:17:00|278.13|275.33|278.13|275.33|278.13|275.33|278.13|275.33|0
1650417430000|2022-04-20 01:17:10|278.26|275.46|278.39|275.59|278.39|275.59|278.13|275.33|0
1650417440000|2022-04-20 01:17:20|278.51|275.71|278.39|275.59|278.51|275.71|278.39|275.59|0
1650417450000|2022-04-20 01:17:30|278.51|275.71|278.26|275.46|278.51|275.71|278.26|275.46|0
1650417460000|2022-04-20 01:17:40|278.13|275.33|278.26|275.46|278.26|275.46|278.13|275.33|0
1650417470000|2022-04-20 01:17:50|278.19|275.39|278.13|275.33|278.19|275.39|278.13|275.33|0
1650417480000|2022-04-20 01:18:00|278|275.2|277.75|274.95|278|275.2|277.75|274.95|0
1650417490000|2022-04-20 01:18:10|277.62|274.82|277.62|274.82|277.62|274.82|277.62|274.82|0
1650417500000|2022-04-20 01:18:20|277.68|274.88|277.62|274.82|277.75|274.95|277.62|274.82|0
1650417510000|2022-04-20 01:18:30|277.68|274.88|277.88|275.08|277.88|275.08|277.68|274.88|0
1650417520000|2022-04-20 01:18:40|278|275.2|278.26|275.46|278.26|275.46|278|275.2|0
1650417530000|2022-04-20 01:18:50|278.39|275.59|278.39|275.59|278.39|275.59|278.39|275.59|0
1650417540000|2022-04-20 01:19:00|278.13|275.33|277.88|275.08|278.13|275.33|277.88|275.08|0
1650417550000|2022-04-20 01:19:10|277.81|275.01|277.62|274.82|277.81|275.01|277.62|274.82|0
1650417560000|2022-04-20 01:19:20|277.5|274.7|277.62|274.82|277.62|274.82|277.5|274.7|0
1650417570000|2022-04-20 01:19:30|277.5|274.7|277.37|274.57|277.5|274.7|277.37|274.57|0
1650417580000|2022-04-20 01:19:40|277.5|274.7|277.37|274.57|277.5|274.7|277.37|274.57|0
1650417590000|2022-04-20 01:19:50|277.24|274.44|277.12|274.32|277.24|274.44|276.99|274.19|0
1650417600000|2022-04-20 01:20:00|276.99|274.19|276.74|273.94|276.99|274.19|276.67|273.87|0
1650417610000|2022-04-20 01:20:10|276.86|274.06|277.12|274.32|277.12|274.32|276.86|274.06|0
1650417620000|2022-04-20 01:20:20|277.24|274.44|277.24|274.44|277.37|274.57|277.24|274.44|0
1650417630000|2022-04-20 01:20:30|277.37|274.57|277.37|274.57|277.37|274.57|277.24|274.44|0
1650417640000|2022-04-20 01:20:40|277.5|274.7|277.37|274.57|277.5|274.7|277.37|274.57|0
1650417650000|2022-04-20 01:20:50|277.24|274.44|277.37|274.57|277.37|274.57|277.24|274.44|0
1650417680000|2022-04-20 01:21:20|277.24|274.44|277.18|274.38|277.3|274.5|277.18|274.38|0
1650417690000|2022-04-20 01:21:30|277.37|274.57|277.37|274.57|277.37|274.57|277.37|274.57|0
1650417700000|2022-04-20 01:21:40|277.5|274.7|277.5|274.7|277.5|274.7|277.5|274.7|0
1650417710000|2022-04-20 01:21:50|277.62|274.82|277.62|274.82|277.62|274.82|277.62|274.82|0
1650417720000|2022-04-20 01:22:00|277.5|274.7|277.37|274.57|277.5|274.7|277.37|274.57|0
1650417730000|2022-04-20 01:22:10|277.43|274.63|277.5|274.7|277.5|274.7|277.37|274.57|0
1650417740000|2022-04-20 01:22:20|277.62|274.82|277.62|274.82|277.62|274.82|277.62|274.82|0
1650417750000|2022-04-20 01:22:30|277.5|274.7|277.5|274.7|277.62|274.82|277.5|274.7|0
1650417760000|2022-04-20 01:22:40|277.62|274.82|277.62|274.82|277.68|274.88|277.62|274.82|0
1650417770000|2022-04-20 01:22:50|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1650417780000|2022-04-20 01:23:00|277.62|274.82|277.88|275.08|277.88|275.08|277.62|274.82|0
1650417790000|2022-04-20 01:23:10|278|275.2|278.13|275.33|278.13|275.33|278|275.2|0
1650417800000|2022-04-20 01:23:20|278|275.2|277.88|275.08|278|275.2|277.81|275.01|0
1650417820000|2022-04-20 01:23:40|277.62|274.82|277.68|274.88|277.68|274.88|277.62|274.82|0
1650417830000|2022-04-20 01:23:50|277.75|274.95|277.75|274.95|277.75|274.95|277.62|274.82|0
1650417840000|2022-04-20 01:24:00|277.88|275.08|277.62|274.82|277.88|275.08|277.62|274.82|0
1650417850000|2022-04-20 01:24:10|277.75|274.95|277.88|275.08|278|275.2|277.75|274.95|0
1650417860000|2022-04-20 01:24:20|277.81|275.01|278|275.2|278|275.2|277.56|274.76|0
1650417870000|2022-04-20 01:24:30|277.88|275.08|277.81|275.01|277.88|275.08|277.81|275.01|0
1650417880000|2022-04-20 01:24:40|277.88|275.08|278|275.2|278|275.2|277.88|275.08|0
1650417890000|2022-04-20 01:24:50|277.94|275.14|277.87|275.07|277.94|275.14|277.87|275.07|0
1650417900000|2022-04-20 01:25:00|277.75|274.95|277.62|274.82|277.75|274.95|277.62|274.82|0
1650417910000|2022-04-20 01:25:10|277.87|275.07|277.81|275.01|277.87|275.07|277.75|274.95|0
1650417920000|2022-04-20 01:25:20|277.75|274.95|277.75|274.95|277.75|274.95|277.68|274.88|0
1650417930000|2022-04-20 01:25:30|277.81|275.01|277.75|274.95|277.81|275.01|277.75|274.95|0
1650417940000|2022-04-20 01:25:40|277.62|274.82|277.75|274.95|277.75|274.95|277.62|274.82|0
1650417950000|2022-04-20 01:25:50|277.62|274.82|277.62|274.82|277.62|274.82|277.55|274.75|0
1650417960000|2022-04-20 01:26:00|277.49|274.69|277.37|274.57|277.49|274.69|277.37|274.57|0
1650417970000|2022-04-20 01:26:10|277.24|274.44|277.43|274.63|277.43|274.63|277.24|274.44|0
1650417980000|2022-04-20 01:26:20|277.49|274.69|277.37|274.57|277.49|274.69|277.37|274.57|0
1650417990000|2022-04-20 01:26:30|277.24|274.44|277.37|274.57|277.37|274.57|277.24|274.44|0
1650418000000|2022-04-20 01:26:40|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1650418010000|2022-04-20 01:26:50|277.37|274.57|277.49|274.69|277.49|274.69|277.37|274.57|0
1650418020000|2022-04-20 01:27:00|277.43|274.63|277.49|274.69|277.49|274.69|277.43|274.63|0
1650418030000|2022-04-20 01:27:10|277.37|274.57|277.24|274.44|277.37|274.57|277.24|274.44|0
1650418040000|2022-04-20 01:27:20|277.11|274.31|277.11|274.31|277.11|274.31|277.11|274.31|0
1650418050000|2022-04-20 01:27:30|276.99|274.19|276.86|274.06|276.99|274.19|276.48|273.68|0
1650418060000|2022-04-20 01:27:40|276.99|274.19|277.49|274.69|277.49|274.69|276.99|274.19|0
1650418070000|2022-04-20 01:27:50|277.37|274.57|277.11|274.31|277.49|274.69|277.11|274.31|0
1650418080000|2022-04-20 01:28:00|277.05|274.25|277.24|274.44|277.24|274.44|277.05|274.25|0
1650418090000|2022-04-20 01:28:10|277.11|274.31|276.99|274.19|277.11|274.31|276.99|274.19|0
1650418110000|2022-04-20 01:28:30|277.11|274.31|277.24|274.44|277.37|274.57|277.11|274.31|0
1650418120000|2022-04-20 01:28:40|277.37|274.57|277.37|274.57|277.37|274.57|277.24|274.44|0
1650418130000|2022-04-20 01:28:50|277.49|274.69|277.75|274.95|277.75|274.95|277.49|274.69|0
1650418140000|2022-04-20 01:29:00|277.81|275.01|278|275.2|278|275.2|277.81|275.01|0
1650418150000|2022-04-20 01:29:10|277.87|275.07|277.75|274.95|277.87|275.07|277.75|274.95|0
1650418160000|2022-04-20 01:29:20|277.62|274.82|277.49|274.69|277.62|274.82|277.49|274.69|0
1650418170000|2022-04-20 01:29:30|277.62|274.82|277.62|274.82|277.62|274.82|277.62|274.82|0
1650418190000|2022-04-20 01:29:50|277.49|274.69|277.62|274.82|277.62|274.82|277.49|274.69|0
1650418200000|2022-04-20 01:30:00|277.49|274.69|277.3|274.5|277.49|274.69|277.24|274.44|0
1650418210000|2022-04-20 01:30:10|277.62|274.82|277.87|275.07|277.87|275.07|277.62|274.82|0
1650418220000|2022-04-20 01:30:20|277.75|274.95|277.87|275.07|278|275.2|277.75|274.95|0
1650418230000|2022-04-20 01:30:30|277.81|275.01|277.62|274.82|277.81|275.01|277.62|274.82|0
1650418240000|2022-04-20 01:30:40|277.87|275.07|278.25|275.45|278.25|275.45|277.87|275.07|0
1650418250000|2022-04-20 01:30:50|278.38|275.58|278|275.2|278.38|275.58|278|275.2|0
1650418260000|2022-04-20 01:31:00|278.13|275.33|278.25|275.45|278.51|275.71|278.13|275.33|0
1650418270000|2022-04-20 01:31:10|278.13|275.33|277.87|275.07|278.25|275.45|277.87|275.07|0
1650418280000|2022-04-20 01:31:20|277.62|274.82|277.68|274.88|277.68|274.88|277.49|274.69|0
1650418290000|2022-04-20 01:31:30|277.81|275.01|277.36|274.56|277.81|275.01|277.36|274.56|0
1650418300000|2022-04-20 01:31:40|277.43|274.63|277.36|274.56|277.49|274.69|277.36|274.56|0
1650418310000|2022-04-20 01:31:50|277.49|274.69|277.49|274.69|277.49|274.69|277.3|274.5|0
1650418320000|2022-04-20 01:32:00|277.36|274.56|277.49|274.69|277.49|274.69|277.36|274.56|0
1650418330000|2022-04-20 01:32:10|277.36|274.56|277.36|274.56|277.36|274.56|277.36|274.56|0
1650418340000|2022-04-20 01:32:20|277.49|274.69|277.49|274.69|277.49|274.69|277.43|274.63|0
1650418350000|2022-04-20 01:32:30|277.36|274.56|277.36|274.56|277.49|274.69|277.36|274.56|0
1650418360000|2022-04-20 01:32:40|277.11|274.31|277.11|274.31|277.11|274.31|277.11|274.31|0
1650418370000|2022-04-20 01:32:50|277.24|274.44|277.17|274.37|277.24|274.44|277.17|274.37|0
1650418380000|2022-04-20 01:33:00|277.11|274.31|277.17|274.37|277.36|274.56|277.11|274.31|0
1650418390000|2022-04-20 01:33:10|277.24|274.44|277.36|274.56|277.36|274.56|277.17|274.37|0
1650418410000|2022-04-20 01:33:30|277.24|274.44|277.24|274.44|277.3|274.5|277.24|274.44|0
1650418420000|2022-04-20 01:33:40|277.11|274.31|276.86|274.06|277.11|274.31|276.86|274.06|0
1650418430000|2022-04-20 01:33:50|276.79|273.99|276.86|274.06|276.86|274.06|276.73|273.93|0
1650418440000|2022-04-20 01:34:00|276.73|273.93|276.92|274.12|276.92|274.12|276.48|273.68|0
1650418450000|2022-04-20 01:34:10|276.86|274.06|276.73|273.93|276.86|274.06|276.73|273.93|0
1650418460000|2022-04-20 01:34:20|276.6|273.8|276.6|273.8|276.6|273.8|276.6|273.8|0
1650418470000|2022-04-20 01:34:30|276.48|273.68|276.48|273.68|276.54|273.74|276.48|273.68|0
1650418480000|2022-04-20 01:34:40|276.6|273.8|276.48|273.68|276.6|273.8|276.48|273.68|0
1650418500000|2022-04-20 01:35:00|276.6|273.8|276.98|274.18|276.98|274.18|276.6|273.8|0
1650418510000|2022-04-20 01:35:10|277.11|274.31|277.36|274.56|277.36|274.56|277.11|274.31|0
1650418520000|2022-04-20 01:35:20|277.11|274.31|276.98|274.18|277.11|274.31|276.98|274.18|0
1650418530000|2022-04-20 01:35:30|276.86|274.06|277.11|274.31|277.11|274.31|276.86|274.06|0
1650418540000|2022-04-20 01:35:40|277.24|274.44|277.49|274.69|277.49|274.69|277.11|274.31|0
1650418550000|2022-04-20 01:35:50|277.36|274.56|277.24|274.44|277.36|274.56|277.24|274.44|0
1650418560000|2022-04-20 01:36:00|277.36|274.56|277.36|274.56|277.36|274.56|277.11|274.31|0
1650418570000|2022-04-20 01:36:10|277.24|274.44|277.24|274.44|277.24|274.44|277.24|274.44|0
1650418580000|2022-04-20 01:36:20|277.36|274.56|277.62|274.82|277.62|274.82|277.36|274.56|0
1650418590000|2022-04-20 01:36:30|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1650418600000|2022-04-20 01:36:40|277.87|275.07|277.87|275.07|278|275.2|277.74|274.94|0
1650418610000|2022-04-20 01:36:50|277.68|274.88|277.74|274.94|277.74|274.94|277.62|274.82|0
1650418620000|2022-04-20 01:37:00|277.87|275.07|277.87|275.07|277.87|275.07|277.74|274.94|0
1650418630000|2022-04-20 01:37:10|278|275.2|278.25|275.45|278.25|275.45|278|275.2|0
1650418640000|2022-04-20 01:37:20|278.38|275.58|278.25|275.45|278.38|275.58|278.25|275.45|0
1650418650000|2022-04-20 01:37:30|278.12|275.32|278.38|275.58|278.38|275.58|278.12|275.32|0
1650418660000|2022-04-20 01:37:40|278.25|275.45|278.25|275.45|278.25|275.45|278.25|275.45|0
1650418670000|2022-04-20 01:37:50|278.12|275.32|278.12|275.32|278.25|275.45|278.12|275.32|0
1650418680000|2022-04-20 01:38:00|278|275.2|278.12|275.32|278.12|275.32|278|275.2|0
1650418690000|2022-04-20 01:38:10|278.25|275.45|278.12|275.32|278.25|275.45|278.12|275.32|0
1650418700000|2022-04-20 01:38:20|278.25|275.45|278.25|275.45|278.25|275.45|278.25|275.45|0
1650418710000|2022-04-20 01:38:30|278.38|275.58|278.25|275.45|278.38|275.58|278.18|275.38|0
1650418720000|2022-04-20 01:38:40|278.38|275.58|278.44|275.64|278.44|275.64|278.38|275.58|0
1650418730000|2022-04-20 01:38:50|278.38|275.58|278.44|275.64|278.44|275.64|278.38|275.58|0
1650418740000|2022-04-20 01:39:00|278.5|275.7|278.38|275.58|278.5|275.7|278.25|275.45|0
1650418750000|2022-04-20 01:39:10|278.5|275.7|278.38|275.58|278.5|275.7|278.38|275.58|0
1650418760000|2022-04-20 01:39:20|278.12|275.32|278.12|275.32|278.12|275.32|278.12|275.32|0
1650418770000|2022-04-20 01:39:30|278|275.2|277.87|275.07|278|275.2|277.87|275.07|0
1650418780000|2022-04-20 01:39:40|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1650418790000|2022-04-20 01:39:50|277.61|274.81|277.8|275|277.8|275|277.49|274.69|0
1650418800000|2022-04-20 01:40:00|277.74|274.94|277.61|274.81|277.74|274.94|277.61|274.81|0
1650418810000|2022-04-20 01:40:10|277.68|274.88|277.74|274.94|277.74|274.94|277.68|274.88|0
1650418820000|2022-04-20 01:40:20|277.61|274.81|277.68|274.88|277.68|274.88|277.61|274.81|0
1650418830000|2022-04-20 01:40:30|277.87|275.07|277.74|274.94|277.87|275.07|277.74|274.94|0
1650418840000|2022-04-20 01:40:40|277.61|274.81|277.61|274.81|277.74|274.94|277.61|274.81|0
1650418850000|2022-04-20 01:40:50|277.87|275.07|277.87|275.07|278|275.2|277.87|275.07|0
1650418860000|2022-04-20 01:41:00|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1650418870000|2022-04-20 01:41:10|277.87|275.07|277.74|274.94|277.87|275.07|277.74|274.94|0
1650418880000|2022-04-20 01:41:20|277.67|274.87|277.74|274.94|277.74|274.94|277.67|274.87|0
1650418890000|2022-04-20 01:41:30|277.61|274.81|277.74|274.94|277.74|274.94|277.61|274.81|0
1650418900000|2022-04-20 01:41:40|277.87|275.07|277.74|274.94|277.87|275.07|277.74|274.94|0
1650418920000|2022-04-20 01:42:00|277.87|275.07|277.93|275.13|277.93|275.13|277.87|275.07|0
1650418930000|2022-04-20 01:42:10|277.74|274.94|277.87|275.07|277.87|275.07|277.74|274.94|0
1650418940000|2022-04-20 01:42:20|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1650418950000|2022-04-20 01:42:30|277.99|275.19|278.12|275.32|278.12|275.32|277.99|275.19|0
1650418960000|2022-04-20 01:42:40|278.25|275.45|278.25|275.45|278.25|275.45|278.25|275.45|0
1650418970000|2022-04-20 01:42:50|278.12|275.32|278.12|275.32|278.12|275.32|278.12|275.32|0
1650418980000|2022-04-20 01:43:00|278.25|275.45|278.05|275.25|278.25|275.45|278.05|275.25|0
1650418990000|2022-04-20 01:43:10|278.12|275.32|278.25|275.45|278.25|275.45|278.12|275.32|0
1650419000000|2022-04-20 01:43:20|278.12|275.32|278.12|275.32|278.18|275.38|278.12|275.32|0
1650419010000|2022-04-20 01:43:30|277.99|275.19|278.18|275.38|278.18|275.38|277.99|275.19|0
1650419020000|2022-04-20 01:43:40|278.25|275.45|278.12|275.32|278.25|275.45|278.12|275.32|0
1650419030000|2022-04-20 01:43:50|278.05|275.25|278.12|275.32|278.12|275.32|278.05|275.25|0
1650419040000|2022-04-20 01:44:00|277.93|275.13|277.87|275.07|277.93|275.13|277.87|275.07|0
1650419050000|2022-04-20 01:44:10|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1650419060000|2022-04-20 01:44:20|277.99|275.19|277.87|275.07|277.99|275.19|277.87|275.07|0
1650419070000|2022-04-20 01:44:30|277.8|275|277.87|275.07|277.87|275.07|277.8|275|0
1650419080000|2022-04-20 01:44:40|277.74|274.94|277.8|275|277.8|275|277.74|274.94|0
1650419090000|2022-04-20 01:44:50|277.74|274.94|277.61|274.81|277.8|275|277.61|274.81|0
1650419100000|2022-04-20 01:45:00|277.67|274.87|277.74|274.94|277.74|274.94|277.67|274.87|0
1650419110000|2022-04-20 01:45:10|277.67|274.87|277.49|274.69|277.67|274.87|277.49|274.69|0
1650419120000|2022-04-20 01:45:20|277.23|274.43|277.36|274.56|277.42|274.62|277.23|274.43|0
1650419130000|2022-04-20 01:45:30|277.29|274.49|277.29|274.49|277.29|274.49|277.29|274.49|0
1650419140000|2022-04-20 01:45:40|277.49|274.69|277.61|274.81|277.61|274.81|277.36|274.56|0
1650419150000|2022-04-20 01:45:50|277.67|274.87|277.74|274.94|277.74|274.94|277.61|274.81|0
1650419160000|2022-04-20 01:46:00|277.87|275.07|277.99|275.19|277.99|275.19|277.87|275.07|0
1650419170000|2022-04-20 01:46:10|278.05|275.25|278.12|275.32|278.12|275.32|278.05|275.25|0
1650419180000|2022-04-20 01:46:20|278.05|275.25|277.87|275.07|278.12|275.32|277.87|275.07|0
1650419190000|2022-04-20 01:46:30|277.93|275.13|277.87|275.07|277.93|275.13|277.87|275.07|0
1650419200000|2022-04-20 01:46:40|277.74|274.94|277.87|275.07|277.87|275.07|277.74|274.94|0
1650419210000|2022-04-20 01:46:50|277.74|274.94|277.67|274.87|277.74|274.94|277.67|274.87|0
1650419220000|2022-04-20 01:47:00|277.61|274.81|277.48|274.68|277.61|274.81|277.48|274.68|0
1650419230000|2022-04-20 01:47:10|277.61|274.81|277.67|274.87|277.74|274.94|277.61|274.81|0
1650419240000|2022-04-20 01:47:20|277.74|274.94|277.61|274.81|277.74|274.94|277.61|274.81|0
1650419250000|2022-04-20 01:47:30|277.74|274.94|277.8|275|277.87|275.07|277.74|274.94|0
1650419260000|2022-04-20 01:47:40|277.87|275.07|277.74|274.94|277.99|275.19|277.74|274.94|0
1650419270000|2022-04-20 01:47:50|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1650419280000|2022-04-20 01:48:00|277.74|274.94|277.74|274.94|277.8|275|277.74|274.94|0
1650419290000|2022-04-20 01:48:10|277.86|275.06|277.8|275|277.86|275.06|277.8|275|0
1650419300000|2022-04-20 01:48:20|277.74|274.94|277.67|274.87|277.74|274.94|277.67|274.87|0
1650419310000|2022-04-20 01:48:30|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1650419320000|2022-04-20 01:48:40|277.8|275|277.86|275.06|277.86|275.06|277.74|274.94|0
1650419330000|2022-04-20 01:48:50|277.8|275|277.86|275.06|277.86|275.06|277.74|274.94|0
1650419340000|2022-04-20 01:49:00|277.74|274.94|277.67|274.87|277.86|275.06|277.67|274.87|0
1650419350000|2022-04-20 01:49:10|277.74|274.94|277.86|275.06|277.86|275.06|277.74|274.94|0
1650419360000|2022-04-20 01:49:20|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1650419370000|2022-04-20 01:49:30|277.67|274.87|277.61|274.81|277.74|274.94|277.61|274.81|0
1650419380000|2022-04-20 01:49:40|277.67|274.87|277.61|274.81|277.67|274.87|277.61|274.81|0
1650419390000|2022-04-20 01:49:50|277.48|274.68|277.74|274.94|277.74|274.94|277.48|274.68|0
1650419400000|2022-04-20 01:50:00|277.86|275.06|277.86|275.06|277.93|275.13|277.86|275.06|0
1650419410000|2022-04-20 01:50:10|277.92|275.12|277.92|275.12|277.92|275.12|277.86|275.06|0
1650419420000|2022-04-20 01:50:20|277.99|275.19|277.92|275.12|277.99|275.19|277.92|275.12|0
1650419430000|2022-04-20 01:50:30|277.86|275.06|277.99|275.19|277.99|275.19|277.86|275.06|0
1650419450000|2022-04-20 01:50:50|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1650419460000|2022-04-20 01:51:00|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1650419470000|2022-04-20 01:51:10|277.67|274.87|277.74|274.94|277.74|274.94|277.67|274.87|0
1650419480000|2022-04-20 01:51:20|277.67|274.87|277.74|274.94|277.74|274.94|277.67|274.87|0
1650419490000|2022-04-20 01:51:30|277.86|275.06|277.86|275.06|277.86|275.06|277.8|275|0
1650419500000|2022-04-20 01:51:40|277.8|275|277.86|275.06|277.86|275.06|277.74|274.94|0
1650419510000|2022-04-20 01:51:50|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1650419520000|2022-04-20 01:52:00|277.86|275.06|277.8|275|277.86|275.06|277.74|274.94|0
1650419530000|2022-04-20 01:52:10|277.86|275.06|277.74|274.94|277.86|275.06|277.74|274.94|0
1650419540000|2022-04-20 01:52:20|277.86|275.06|277.74|274.94|277.86|275.06|277.74|274.94|0
1650419550000|2022-04-20 01:52:30|277.86|275.06|277.74|274.94|277.86|275.06|277.74|274.94|0
1650419560000|2022-04-20 01:52:40|277.67|274.87|277.74|274.94|277.74|274.94|277.67|274.87|0
1650419570000|2022-04-20 01:52:50|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1650419580000|2022-04-20 01:53:00|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1650419590000|2022-04-20 01:53:10|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1650419600000|2022-04-20 01:53:20|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1650419610000|2022-04-20 01:53:30|277.86|275.06|277.99|275.19|277.99|275.19|277.86|275.06|0
1650419620000|2022-04-20 01:53:40|277.86|275.06|277.99|275.19|277.99|275.19|277.86|275.06|0
1650419630000|2022-04-20 01:53:50|277.86|275.06|277.99|275.19|277.99|275.19|277.86|275.06|0
1650419640000|2022-04-20 01:54:00|278.12|275.32|277.86|275.06|278.12|275.32|277.86|275.06|0
1650419650000|2022-04-20 01:54:10|277.8|275|277.86|275.06|277.99|275.19|277.8|275|0
1650419660000|2022-04-20 01:54:20|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1650419670000|2022-04-20 01:54:30|277.99|275.19|277.86|275.06|277.99|275.19|277.86|275.06|0
1650419680000|2022-04-20 01:54:40|277.74|274.94|277.74|274.94|277.74|274.94|277.61|274.81|0
1650419690000|2022-04-20 01:54:50|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1650419700000|2022-04-20 01:55:00|277.99|275.19|278.05|275.25|278.12|275.32|277.99|275.19|0
1650419710000|2022-04-20 01:55:10|278.18|275.38|277.99|275.19|278.18|275.38|277.99|275.19|0
1650419720000|2022-04-20 01:55:20|278.12|275.32|278.12|275.32|278.12|275.32|278.12|275.32|0
1650419730000|2022-04-20 01:55:30|278.05|275.25|278.12|275.32|278.12|275.32|278.05|275.25|0
1650419740000|2022-04-20 01:55:40|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1650419750000|2022-04-20 01:55:50|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1650419760000|2022-04-20 01:56:00|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1650419780000|2022-04-20 01:56:20|277.8|275|277.86|275.06|277.86|275.06|277.8|275|0
1650419800000|2022-04-20 01:56:40|277.92|275.12|277.99|275.19|277.99|275.19|277.92|275.12|0
1650419810000|2022-04-20 01:56:50|277.92|275.12|277.86|275.06|277.92|275.12|277.86|275.06|0
1650419820000|2022-04-20 01:57:00|277.99|275.19|277.99|275.19|277.99|275.19|277.86|275.06|0
1650419830000|2022-04-20 01:57:10|278.24|275.44|278.24|275.44|278.24|275.44|278.24|275.44|0
1650419840000|2022-04-20 01:57:20|278.37|275.57|278.37|275.57|278.37|275.57|278.37|275.57|0
1650419850000|2022-04-20 01:57:30|278.5|275.7|278.37|275.57|278.5|275.7|278.37|275.57|0
1650419860000|2022-04-20 01:57:40|278.3|275.5|278.37|275.57|278.37|275.57|278.3|275.5|0
1650419870000|2022-04-20 01:57:50|278.3|275.5|278.3|275.5|278.3|275.5|278.3|275.5|0
1650419880000|2022-04-20 01:58:00|278.37|275.57|278.37|275.57|278.37|275.57|278.37|275.57|0
1650419890000|2022-04-20 01:58:10|278.5|275.7|278.5|275.7|278.5|275.7|278.5|275.7|0
1650419900000|2022-04-20 01:58:20|278.37|275.57|278.24|275.44|278.37|275.57|278.24|275.44|0
1650419910000|2022-04-20 01:58:30|278.37|275.57|278.24|275.44|278.37|275.57|278.24|275.44|0
1650419920000|2022-04-20 01:58:40|278.18|275.38|278.18|275.38|278.18|275.38|278.18|275.38|0
1650419930000|2022-04-20 01:58:50|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1650419940000|2022-04-20 01:59:00|277.99|275.19|277.73|274.93|277.99|275.19|277.73|274.93|0
1650419950000|2022-04-20 01:59:10|277.86|275.06|277.86|275.06|277.92|275.12|277.86|275.06|0
1650419960000|2022-04-20 01:59:20|277.92|275.12|277.99|275.19|277.99|275.19|277.92|275.12|0
1650419970000|2022-04-20 01:59:30|277.86|275.06|277.99|275.19|277.99|275.19|277.86|275.06|0
1650419980000|2022-04-20 01:59:40|278.11|275.31|277.99|275.19|278.11|275.31|277.86|275.06|0
1650419990000|2022-04-20 01:59:50|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1650420000000|2022-04-20 02:00:00|277.99|275.19|277.92|275.12|277.99|275.19|277.86|275.06|0
1650420010000|2022-04-20 02:00:10|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1650420020000|2022-04-20 02:00:20|278.05|275.25|277.99|275.19|278.05|275.25|277.86|275.06|0
1650420040000|2022-04-20 02:00:40|278.11|275.31|278.24|275.44|278.24|275.44|278.11|275.31|0
1650420050000|2022-04-20 02:00:50|278.3|275.5|278.37|275.57|278.37|275.57|278.3|275.5|0
1650420060000|2022-04-20 02:01:00|278.49|275.69|278.49|275.69|278.49|275.69|278.49|275.69|0
1650420070000|2022-04-20 02:01:10|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1650420080000|2022-04-20 02:01:20|278.49|275.69|278.62|275.82|278.62|275.82|278.49|275.69|0
1650420100000|2022-04-20 02:01:40|278.49|275.69|278.49|275.69|278.62|275.82|278.49|275.69|0
1650420120000|2022-04-20 02:02:00|278.37|275.57|278.37|275.57|278.37|275.57|278.37|275.57|0
1650420130000|2022-04-20 02:02:10|278.24|275.44|278.37|275.57|278.37|275.57|278.24|275.44|0
1650420140000|2022-04-20 02:02:20|278.24|275.44|278.24|275.44|278.37|275.57|278.24|275.44|0
1650420160000|2022-04-20 02:02:40|278.17|275.37|278.24|275.44|278.24|275.44|278.11|275.31|0
1650420170000|2022-04-20 02:02:50|277.99|275.19|277.86|275.06|277.99|275.19|277.86|275.06|0
1650420180000|2022-04-20 02:03:00|277.73|274.93|277.54|274.74|277.73|274.93|277.54|274.74|0
1650420190000|2022-04-20 02:03:10|277.6|274.8|277.54|274.74|277.6|274.8|277.54|274.74|0
1650420200000|2022-04-20 02:03:20|277.48|274.68|277.48|274.68|277.6|274.8|277.48|274.68|0
1650420210000|2022-04-20 02:03:30|277.35|274.55|277.22|274.42|277.35|274.55|277.22|274.42|0
1650420220000|2022-04-20 02:03:40|277.28|274.48|277.22|274.42|277.35|274.55|277.22|274.42|0
1650420230000|2022-04-20 02:03:50|277.1|274.3|277.22|274.42|277.22|274.42|277.1|274.3|0
1650420240000|2022-04-20 02:04:00|277.28|274.48|277.28|274.48|277.35|274.55|277.28|274.48|0
1650420250000|2022-04-20 02:04:10|277.22|274.42|277.1|274.3|277.22|274.42|277.1|274.3|0
1650420260000|2022-04-20 02:04:20|277.16|274.36|277.35|274.55|277.35|274.55|277.16|274.36|0
1650420270000|2022-04-20 02:04:30|277.48|274.68|277.48|274.68|277.48|274.68|277.48|274.68|0
1650420280000|2022-04-20 02:04:40|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1650420290000|2022-04-20 02:04:50|277.73|274.93|278.11|275.31|278.11|275.31|277.73|274.93|0
1650420300000|2022-04-20 02:05:00|278.37|275.57|278.11|275.31|278.37|275.57|278.11|275.31|0
1650420310000|2022-04-20 02:05:10|278.24|275.44|278.37|275.57|278.37|275.57|278.24|275.44|0
1650420320000|2022-04-20 02:05:20|278.24|275.44|278.11|275.31|278.24|275.44|278.11|275.31|0
1650420330000|2022-04-20 02:05:30|277.98|275.18|278.24|275.44|278.24|275.44|277.98|275.18|0
1650420340000|2022-04-20 02:05:40|278.3|275.5|278.24|275.44|278.3|275.5|278.24|275.44|0
1650420350000|2022-04-20 02:05:50|278.37|275.57|278.37|275.57|278.37|275.57|278.37|275.57|0
1650420360000|2022-04-20 02:06:00|278.24|275.44|278.11|275.31|278.24|275.44|278.11|275.31|0
1650420380000|2022-04-20 02:06:20|278.17|275.37|278.24|275.44|278.24|275.44|278.11|275.31|0
1650420390000|2022-04-20 02:06:30|278.17|275.37|278.24|275.44|278.24|275.44|278.17|275.37|0
1650420400000|2022-04-20 02:06:40|278.36|275.56|278.36|275.56|278.36|275.56|278.36|275.56|0
1650420410000|2022-04-20 02:06:50|278.24|275.44|278.11|275.31|278.24|275.44|278.11|275.31|0
1650420420000|2022-04-20 02:07:00|278.17|275.37|278.24|275.44|278.3|275.5|278.11|275.31|0
1650420430000|2022-04-20 02:07:10|278.36|275.56|278.36|275.56|278.36|275.56|278.3|275.5|0
1650420440000|2022-04-20 02:07:20|278.3|275.5|278.24|275.44|278.3|275.5|278.24|275.44|0
1650420450000|2022-04-20 02:07:30|278.36|275.56|278.36|275.56|278.36|275.56|278.36|275.56|0
1650420460000|2022-04-20 02:07:40|278.49|275.69|278.49|275.69|278.49|275.69|278.49|275.69|0
1650420470000|2022-04-20 02:07:50|278.36|275.56|278.75|275.95|278.75|275.95|278.36|275.56|0
1650420480000|2022-04-20 02:08:00|279.51|276.71|279.64|276.84|279.64|276.84|279.51|276.71|0
1650420490000|2022-04-20 02:08:10|279.44|276.64|279.51|276.71|279.51|276.71|279.38|276.58|0
1650420500000|2022-04-20 02:08:20|279.64|276.84|280.4|277.6|280.4|277.6|279.64|276.84|0
1650420510000|2022-04-20 02:08:30|280.66|277.86|280.53|277.73|280.66|277.86|280.53|277.73|0
1650420520000|2022-04-20 02:08:40|280.66|277.86|280.15|277.35|280.66|277.86|280.15|277.35|0
1650420530000|2022-04-20 02:08:50|280.27|277.47|280.02|277.22|280.27|277.47|280.02|277.22|0
1650420540000|2022-04-20 02:09:00|279.89|277.09|279.76|276.96|279.89|277.09|279.76|276.96|0
1650420550000|2022-04-20 02:09:10|279.64|276.84|279.44|276.64|279.64|276.84|279.44|276.64|0
1650420560000|2022-04-20 02:09:20|279.51|276.71|279.64|276.84|279.64|276.84|279.51|276.71|0
1650420570000|2022-04-20 02:09:30|279.76|276.96|279.89|277.09|279.89|277.09|279.76|276.96|0
1650420580000|2022-04-20 02:09:40|279.82|277.02|279.89|277.09|279.89|277.09|279.82|277.02|0
1650420590000|2022-04-20 02:09:50|279.82|277.02|279.89|277.09|279.89|277.09|279.82|277.02|0
1650420600000|2022-04-20 02:10:00|279.76|276.96|279.76|276.96|279.89|277.09|279.76|276.96|0
1650420610000|2022-04-20 02:10:10|279.64|276.84|279.76|276.96|279.76|276.96|279.64|276.84|0
1650420620000|2022-04-20 02:10:20|279.89|277.09|279.76|276.96|279.89|277.09|279.76|276.96|0
1650420630000|2022-04-20 02:10:30|279.7|276.9|279.89|277.09|279.89|277.09|279.7|276.9|0
1650420640000|2022-04-20 02:10:40|279.95|277.15|279.89|277.09|279.95|277.15|279.82|277.02|0
1650420650000|2022-04-20 02:10:50|279.76|276.96|279.89|277.09|279.89|277.09|279.76|276.96|0
1650420660000|2022-04-20 02:11:00|279.82|277.02|279.95|277.15|279.95|277.15|279.82|277.02|0
1650420670000|2022-04-20 02:11:10|279.89|277.09|280.02|277.22|280.02|277.22|279.89|277.09|0
1650420680000|2022-04-20 02:11:20|280.14|277.34|280.14|277.34|280.14|277.34|280.14|277.34|0
1650420690000|2022-04-20 02:11:30|280.08|277.28|280.14|277.34|280.14|277.34|280.08|277.28|0
1650420700000|2022-04-20 02:11:40|280.21|277.41|280.27|277.47|280.4|277.6|280.21|277.41|0
1650420710000|2022-04-20 02:11:50|280.4|277.6|280.53|277.73|280.53|277.73|280.4|277.6|0
1650420720000|2022-04-20 02:12:00|280.46|277.66|280.27|277.47|280.53|277.73|280.27|277.47|0
1650420730000|2022-04-20 02:12:10|280.4|277.6|280.4|277.6|280.4|277.6|280.4|277.6|0
1650420740000|2022-04-20 02:12:20|280.02|277.22|280.02|277.22|280.08|277.28|280.02|277.22|0
1650420750000|2022-04-20 02:12:30|280.08|277.28|280.14|277.34|280.14|277.34|280.08|277.28|0
1650420760000|2022-04-20 02:12:40|280.27|277.47|279.89|277.09|280.27|277.47|279.89|277.09|0
1650420770000|2022-04-20 02:12:50|280.02|277.22|279.89|277.09|280.02|277.22|279.89|277.09|0
1650420780000|2022-04-20 02:13:00|279.76|276.96|279.89|277.09|279.89|277.09|279.76|276.96|0
1650420790000|2022-04-20 02:13:10|279.76|276.96|279.76|276.96|279.76|276.96|279.76|276.96|0
1650420800000|2022-04-20 02:13:20|279.7|276.9|279.7|276.9|279.7|276.9|279.7|276.9|0
1650420810000|2022-04-20 02:13:30|279.63|276.83|279.57|276.77|279.63|276.83|279.57|276.77|0
1650420820000|2022-04-20 02:13:40|279.51|276.71|279.38|276.58|279.51|276.71|279.38|276.58|0
1650420830000|2022-04-20 02:13:50|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1650420840000|2022-04-20 02:14:00|279.12|276.32|279.51|276.71|279.51|276.71|279.12|276.32|0
1650420850000|2022-04-20 02:14:10|279.44|276.64|279.44|276.64|279.44|276.64|279.38|276.58|0
1650420860000|2022-04-20 02:14:20|279.38|276.58|279.38|276.58|279.38|276.58|279.25|276.45|0
1650420870000|2022-04-20 02:14:30|279.51|276.71|279.63|276.83|279.63|276.83|279.44|276.64|0
1650420880000|2022-04-20 02:14:40|279.76|276.96|279.76|276.96|279.89|277.09|279.76|276.96|0
1650420890000|2022-04-20 02:14:50|279.63|276.83|279.63|276.83|279.63|276.83|279.63|276.83|0
1650420900000|2022-04-20 02:15:00|279.51|276.71|279.51|276.71|279.63|276.83|279.51|276.71|0
1650420920000|2022-04-20 02:15:20|279.63|276.83|279.57|276.77|279.63|276.83|279.57|276.77|0
1650420930000|2022-04-20 02:15:30|279.63|276.83|279.63|276.83|279.63|276.83|279.63|276.83|0
1650420940000|2022-04-20 02:15:40|279.69|276.89|279.89|277.09|279.89|277.09|279.69|276.89|0
1650420950000|2022-04-20 02:15:50|279.76|276.96|279.76|276.96|279.76|276.96|279.76|276.96|0
1650420960000|2022-04-20 02:16:00|279.69|276.89|279.76|276.96|279.76|276.96|279.63|276.83|0
1650420970000|2022-04-20 02:16:10|279.69|276.89|279.57|276.77|279.69|276.89|279.57|276.77|0
1650420980000|2022-04-20 02:16:20|279.51|276.71|279.63|276.83|279.63|276.83|279.51|276.71|0
1650421000000|2022-04-20 02:16:40|279.76|276.96|279.76|276.96|279.76|276.96|279.63|276.83|0
1650421020000|2022-04-20 02:17:00|279.63|276.83|279.63|276.83|279.63|276.83|279.63|276.83|0
1650421030000|2022-04-20 02:17:10|279.76|276.96|279.76|276.96|279.76|276.96|279.63|276.83|0
1650421040000|2022-04-20 02:17:20|279.82|277.02|279.89|277.09|279.89|277.09|279.82|277.02|0
1650421070000|2022-04-20 02:17:50|279.76|276.96|279.76|276.96|279.76|276.96|279.76|276.96|0
1650421080000|2022-04-20 02:18:00|279.82|277.02|280.01|277.21|280.01|277.21|279.76|276.96|0
1650421090000|2022-04-20 02:18:10|279.76|276.96|279.76|276.96|279.76|276.96|279.63|276.83|0
1650421100000|2022-04-20 02:18:20|279.89|277.09|279.76|276.96|279.89|277.09|279.76|276.96|0
1650421110000|2022-04-20 02:18:30|279.82|277.02|279.76|276.96|279.82|277.02|279.76|276.96|0
1650421120000|2022-04-20 02:18:40|279.63|276.83|279.63|276.83|279.63|276.83|279.63|276.83|0
1650421130000|2022-04-20 02:18:50|279.69|276.89|279.69|276.89|279.69|276.89|279.63|276.83|0
1650421140000|2022-04-20 02:19:00|279.63|276.83|279.76|276.96|279.76|276.96|279.63|276.83|0
1650421150000|2022-04-20 02:19:10|279.89|277.09|279.63|276.83|279.89|277.09|279.63|276.83|0
1650421160000|2022-04-20 02:19:20|279.5|276.7|279.63|276.83|279.63|276.83|279.5|276.7|0
1650421170000|2022-04-20 02:19:30|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1650421180000|2022-04-20 02:19:40|279.38|276.58|279.5|276.7|279.5|276.7|279.38|276.58|0
1650421190000|2022-04-20 02:19:50|278.99|276.19|279.31|276.51|279.31|276.51|278.99|276.19|0
1650421200000|2022-04-20 02:20:00|279.38|276.58|279.12|276.32|279.38|276.58|279.12|276.32|0
1650421210000|2022-04-20 02:20:10|279.25|276.45|279.12|276.32|279.25|276.45|278.99|276.19|0
1650421220000|2022-04-20 02:20:20|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1650421230000|2022-04-20 02:20:30|279.12|276.32|279.25|276.45|279.25|276.45|279.12|276.32|0
1650421240000|2022-04-20 02:20:40|279.12|276.32|278.99|276.19|279.12|276.32|278.99|276.19|0
1650421250000|2022-04-20 02:20:50|278.87|276.07|278.61|275.81|278.87|276.07|278.61|275.81|0
1650421260000|2022-04-20 02:21:00|278.55|275.75|278.93|276.13|278.93|276.13|278.49|275.69|0
1650421270000|2022-04-20 02:21:10|278.87|276.07|278.8|276|278.99|276.19|278.8|276|0
1650421280000|2022-04-20 02:21:20|278.61|275.81|278.74|275.94|278.74|275.94|278.61|275.81|0
1650421290000|2022-04-20 02:21:30|278.61|275.81|278.74|275.94|278.74|275.94|278.49|275.69|0
1650421300000|2022-04-20 02:21:40|278.61|275.81|278.87|276.07|278.87|276.07|278.61|275.81|0
1650421310000|2022-04-20 02:21:50|278.99|276.19|278.87|276.07|278.99|276.19|278.87|276.07|0
1650421320000|2022-04-20 02:22:00|278.99|276.19|278.87|276.07|278.99|276.19|278.87|276.07|0
1650421330000|2022-04-20 02:22:10|278.74|275.94|278.61|275.81|278.74|275.94|278.61|275.81|0
1650421340000|2022-04-20 02:22:20|278.49|275.69|278.67|275.87|278.67|275.87|278.49|275.69|0
1650421350000|2022-04-20 02:22:30|278.61|275.81|278.61|275.81|278.74|275.94|278.61|275.81|0
1650421360000|2022-04-20 02:22:40|278.49|275.69|278.61|275.81|278.61|275.81|278.49|275.69|0
1650421370000|2022-04-20 02:22:50|278.74|275.94|278.8|276|278.87|276.07|278.74|275.94|0
1650421380000|2022-04-20 02:23:00|278.74|275.94|278.87|276.07|278.87|276.07|278.74|275.94|0
1650421390000|2022-04-20 02:23:10|278.99|276.19|278.93|276.13|278.99|276.19|278.87|276.07|0
1650421400000|2022-04-20 02:23:20|278.87|276.07|278.99|276.19|279.05|276.25|278.87|276.07|0
1650421410000|2022-04-20 02:23:30|279.12|276.32|279.12|276.32|279.12|276.32|279.05|276.25|0
1650421430000|2022-04-20 02:23:50|279.05|276.25|279.12|276.32|279.12|276.32|279.05|276.25|0
1650421440000|2022-04-20 02:24:00|279.05|276.25|278.87|276.07|279.12|276.32|278.87|276.07|0
1650421450000|2022-04-20 02:24:10|278.99|276.19|279.25|276.45|279.25|276.45|278.99|276.19|0
1650421460000|2022-04-20 02:24:20|279.05|276.25|279.05|276.25|279.05|276.25|278.99|276.19|0
1650421470000|2022-04-20 02:24:30|279.12|276.32|279.05|276.25|279.12|276.32|278.99|276.19|0
1650421480000|2022-04-20 02:24:40|279.12|276.32|279.12|276.32|279.12|276.32|279.05|276.25|0
1650421490000|2022-04-20 02:24:50|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1650421500000|2022-04-20 02:25:00|278.87|276.07|278.74|275.94|278.87|276.07|278.74|275.94|0
1650421510000|2022-04-20 02:25:10|278.8|276|278.8|276|278.8|276|278.8|276|0
1650421520000|2022-04-20 02:25:20|278.87|276.07|278.87|276.07|278.99|276.19|278.87|276.07|0
1650421530000|2022-04-20 02:25:30|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1650421540000|2022-04-20 02:25:40|278.93|276.13|279.12|276.32|279.12|276.32|278.93|276.13|0
1650421550000|2022-04-20 02:25:50|279.25|276.45|279.18|276.38|279.25|276.45|279.05|276.25|0
1650421560000|2022-04-20 02:26:00|279.12|276.32|279.37|276.57|279.37|276.57|279.12|276.32|0
1650421570000|2022-04-20 02:26:10|279.31|276.51|279.5|276.7|279.5|276.7|279.25|276.45|0
1650421580000|2022-04-20 02:26:20|279.44|276.64|279.5|276.7|279.5|276.7|279.44|276.64|0
1650421600000|2022-04-20 02:26:40|279.43|276.63|279.25|276.45|279.43|276.63|279.25|276.45|0
1650421610000|2022-04-20 02:26:50|279.31|276.51|279.12|276.32|279.31|276.51|279.12|276.32|0
1650421620000|2022-04-20 02:27:00|279.25|276.45|279.12|276.32|279.25|276.45|279.12|276.32|0
1650421630000|2022-04-20 02:27:10|279.25|276.45|279.25|276.45|279.31|276.51|279.25|276.45|0
1650421640000|2022-04-20 02:27:20|279.37|276.57|279.37|276.57|279.37|276.57|279.37|276.57|0
1650421650000|2022-04-20 02:27:30|279.25|276.45|279.37|276.57|279.37|276.57|279.25|276.45|0
1650421670000|2022-04-20 02:27:50|279.43|276.63|279.43|276.63|279.43|276.63|279.37|276.57|0
1650421680000|2022-04-20 02:28:00|279.37|276.57|279.63|276.83|279.63|276.83|279.37|276.57|0
1650421690000|2022-04-20 02:28:10|279.76|276.96|279.76|276.96|279.76|276.96|279.76|276.96|0
1650421700000|2022-04-20 02:28:20|279.63|276.83|279.63|276.83|279.63|276.83|279.5|276.7|0
1650421710000|2022-04-20 02:28:30|279.69|276.89|280.14|277.34|280.14|277.34|279.69|276.89|0
1650421720000|2022-04-20 02:28:40|280.27|277.47|280.01|277.21|280.27|277.47|280.01|277.21|0
1650421730000|2022-04-20 02:28:50|280.26|277.46|280.14|277.34|280.26|277.46|280.14|277.34|0
1650421750000|2022-04-20 02:29:10|280.52|277.72|280.26|277.46|280.52|277.72|280.26|277.46|0
1650421760000|2022-04-20 02:29:20|280.14|277.34|280.26|277.46|280.26|277.46|280.14|277.34|0
1650421770000|2022-04-20 02:29:30|280.2|277.4|280.14|277.34|280.26|277.46|280.14|277.34|0
1650421790000|2022-04-20 02:29:50|280.01|277.21|280.01|277.21|280.01|277.21|280.01|277.21|0
1650421800000|2022-04-20 02:30:00|280.14|277.34|279.88|277.08|280.26|277.46|279.88|277.08|0
1650421810000|2022-04-20 02:30:10|279.63|276.83|279.75|276.95|279.75|276.95|279.63|276.83|0
1650421820000|2022-04-20 02:30:20|279.88|277.08|279.63|276.83|279.88|277.08|279.63|276.83|0
1650421830000|2022-04-20 02:30:30|279.75|276.95|279.5|276.7|279.75|276.95|279.5|276.7|0
1650421840000|2022-04-20 02:30:40|279.63|276.83|279.63|276.83|279.69|276.89|279.63|276.83|0
1650421850000|2022-04-20 02:30:50|279.69|276.89|279.56|276.76|279.69|276.89|279.5|276.7|0
1650421860000|2022-04-20 02:31:00|279.5|276.7|279.43|276.63|279.63|276.83|279.43|276.63|0
1650421870000|2022-04-20 02:31:10|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1650421880000|2022-04-20 02:31:20|279.37|276.57|279.37|276.57|279.37|276.57|279.37|276.57|0
1650421890000|2022-04-20 02:31:30|279.43|276.63|279.75|276.95|279.75|276.95|279.43|276.63|0
1650421900000|2022-04-20 02:31:40|279.63|276.83|279.69|276.89|279.69|276.89|279.63|276.83|0
1650421910000|2022-04-20 02:31:50|279.75|276.95|279.63|276.83|279.75|276.95|279.63|276.83|0
1650421920000|2022-04-20 02:32:00|279.5|276.7|279.31|276.51|279.5|276.7|279.31|276.51|0
1650421930000|2022-04-20 02:32:10|279.24|276.44|279.37|276.57|279.37|276.57|279.24|276.44|0
1650421940000|2022-04-20 02:32:20|279.24|276.44|279.12|276.32|279.24|276.44|279.12|276.32|0
1650421950000|2022-04-20 02:32:30|278.99|276.19|279.24|276.44|279.24|276.44|278.99|276.19|0
1650421960000|2022-04-20 02:32:40|279.12|276.32|279.24|276.44|279.24|276.44|279.12|276.32|0
1650421970000|2022-04-20 02:32:50|279.18|276.38|279.12|276.32|279.18|276.38|279.12|276.32|0
1650421980000|2022-04-20 02:33:00|279.18|276.38|279.18|276.38|279.24|276.44|279.18|276.38|0
1650421990000|2022-04-20 02:33:10|279.12|276.32|279.12|276.32|279.24|276.44|279.12|276.32|0
1650422000000|2022-04-20 02:33:20|278.99|276.19|279.12|276.32|279.12|276.32|278.99|276.19|0
1650422010000|2022-04-20 02:33:30|279.24|276.44|279.24|276.44|279.3|276.5|279.24|276.44|0
1650422020000|2022-04-20 02:33:40|279.37|276.57|279.37|276.57|279.37|276.57|279.37|276.57|0
1650422030000|2022-04-20 02:33:50|279.5|276.7|279.43|276.63|279.5|276.7|279.43|276.63|0
1650422040000|2022-04-20 02:34:00|279.37|276.57|279.56|276.76|279.56|276.76|279.37|276.57|0
1650422050000|2022-04-20 02:34:10|279.5|276.7|279.56|276.76|279.63|276.83|279.5|276.7|0
1650422060000|2022-04-20 02:34:20|279.63|276.83|279.5|276.7|279.63|276.83|279.5|276.7|0
1650422070000|2022-04-20 02:34:30|279.37|276.57|279.56|276.76|279.56|276.76|279.37|276.57|0
1650422080000|2022-04-20 02:34:40|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1650422090000|2022-04-20 02:34:50|279.69|276.89|279.62|276.82|279.69|276.89|279.62|276.82|0
1650422100000|2022-04-20 02:35:00|279.5|276.7|279.43|276.63|279.5|276.7|279.43|276.63|0
1650422110000|2022-04-20 02:35:10|279.37|276.57|279.24|276.44|279.37|276.57|279.24|276.44|0
1650422120000|2022-04-20 02:35:20|279.37|276.57|279.3|276.5|279.37|276.57|279.3|276.5|0
1650422130000|2022-04-20 02:35:30|279.37|276.57|279.37|276.57|279.37|276.57|279.37|276.57|0
1650422140000|2022-04-20 02:35:40|279.3|276.5|279.3|276.5|279.3|276.5|279.3|276.5|0
1650422150000|2022-04-20 02:35:50|279.37|276.57|279.62|276.82|279.62|276.82|279.37|276.57|0
1650422160000|2022-04-20 02:36:00|279.56|276.76|279.43|276.63|279.56|276.76|279.43|276.63|0
1650422170000|2022-04-20 02:36:10|279.5|276.7|279.37|276.57|279.5|276.7|279.37|276.57|0
1650422180000|2022-04-20 02:36:20|279.3|276.5|279.3|276.5|279.37|276.57|279.3|276.5|0
1650422190000|2022-04-20 02:36:30|279.24|276.44|279.24|276.44|279.24|276.44|279.24|276.44|0
1650422200000|2022-04-20 02:36:40|279.11|276.31|279.18|276.38|279.18|276.38|279.05|276.25|0
1650422210000|2022-04-20 02:36:50|279.24|276.44|279.18|276.38|279.24|276.44|279.18|276.38|0
1650422220000|2022-04-20 02:37:00|279.24|276.44|279.37|276.57|279.37|276.57|279.24|276.44|0
1650422230000|2022-04-20 02:37:10|279.5|276.7|279.37|276.57|279.5|276.7|279.37|276.57|0
1650422240000|2022-04-20 02:37:20|279.43|276.63|279.37|276.57|279.5|276.7|279.37|276.57|0
1650422250000|2022-04-20 02:37:30|279.5|276.7|279.5|276.7|279.62|276.82|279.5|276.7|0
1650422260000|2022-04-20 02:37:40|279.56|276.76|279.62|276.82|279.62|276.82|279.56|276.76|0
1650422280000|2022-04-20 02:38:00|279.5|276.7|279.37|276.57|279.5|276.7|279.37|276.57|0
1650422290000|2022-04-20 02:38:10|279.43|276.63|279.37|276.57|279.43|276.63|279.37|276.57|0
1650422300000|2022-04-20 02:38:20|279.24|276.44|279.24|276.44|279.24|276.44|279.11|276.31|0
1650422310000|2022-04-20 02:38:30|279.3|276.5|279.5|276.7|279.5|276.7|279.3|276.5|0
1650422320000|2022-04-20 02:38:40|279.37|276.57|279.37|276.57|279.37|276.57|279.37|276.57|0
1650422330000|2022-04-20 02:38:50|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1650422340000|2022-04-20 02:39:00|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1650422350000|2022-04-20 02:39:10|279.5|276.7|279.43|276.63|279.5|276.7|279.43|276.63|0
1650422360000|2022-04-20 02:39:20|279.5|276.7|279.5|276.7|279.62|276.82|279.5|276.7|0
1650422370000|2022-04-20 02:39:30|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1650422380000|2022-04-20 02:39:40|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1650422400000|2022-04-20 02:40:00|279.62|276.82|279.62|276.82|279.62|276.82|279.62|276.82|0
1650422420000|2022-04-20 02:40:20|279.5|276.7|279.43|276.63|279.5|276.7|279.37|276.57|0
1650422430000|2022-04-20 02:40:30|279.5|276.7|279.37|276.57|279.5|276.7|279.37|276.57|0
1650422440000|2022-04-20 02:40:40|279.24|276.44|279.37|276.57|279.37|276.57|279.24|276.44|0
1650422450000|2022-04-20 02:40:50|279.24|276.44|279.5|276.7|279.5|276.7|279.24|276.44|0
1650422460000|2022-04-20 02:41:00|279.49|276.69|279.24|276.44|279.49|276.69|279.11|276.31|0
1650422470000|2022-04-20 02:41:10|279.17|276.37|279.24|276.44|279.24|276.44|279.17|276.37|0
1650422480000|2022-04-20 02:41:20|279.37|276.57|279.37|276.57|279.49|276.69|279.37|276.57|0
1650422490000|2022-04-20 02:41:30|279.24|276.44|279.37|276.57|279.37|276.57|279.24|276.44|0
1650422500000|2022-04-20 02:41:40|279.24|276.44|279.24|276.44|279.3|276.5|279.24|276.44|0
1650422530000|2022-04-20 02:42:10|279.37|276.57|279.24|276.44|279.43|276.63|279.24|276.44|0
1650422540000|2022-04-20 02:42:20|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1650422550000|2022-04-20 02:42:30|279.49|276.69|279.37|276.57|279.49|276.69|279.24|276.44|0
1650422560000|2022-04-20 02:42:40|279.3|276.5|279.3|276.5|279.3|276.5|279.3|276.5|0
1650422570000|2022-04-20 02:42:50|279.24|276.44|279.24|276.44|279.3|276.5|279.24|276.44|0
1650422600000|2022-04-20 02:43:20|279.37|276.57|278.98|276.18|279.37|276.57|278.98|276.18|0
1650422610000|2022-04-20 02:43:30|279.11|276.31|279.11|276.31|279.11|276.31|279.11|276.31|0
1650422660000|2022-04-20 02:44:20|279.24|276.44|279.24|276.44|279.24|276.44|279.24|276.44|0
1650422680000|2022-04-20 02:44:40|279.11|276.31|279.11|276.31|279.11|276.31|279.11|276.31|0
1650422700000|2022-04-20 02:45:00|278.98|276.18|279.11|276.31|279.11|276.31|278.98|276.18|0
1650422720000|2022-04-20 02:45:20|278.98|276.18|278.86|276.06|278.98|276.18|278.86|276.06|0
1650422730000|2022-04-20 02:45:30|278.79|275.99|278.73|275.93|278.79|275.99|278.73|275.93|0
1650422740000|2022-04-20 02:45:40|278.86|276.06|278.73|275.93|278.86|276.06|278.73|275.93|0
1650422750000|2022-04-20 02:45:50|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1650422760000|2022-04-20 02:46:00|279.24|276.44|279.11|276.31|279.24|276.44|279.11|276.31|0
1650422780000|2022-04-20 02:46:20|279.24|276.44|279.11|276.31|279.24|276.44|279.11|276.31|0
1650422790000|2022-04-20 02:46:30|279.04|276.24|278.92|276.12|279.04|276.24|278.92|276.12|0
1650422800000|2022-04-20 02:46:40|278.98|276.18|278.86|276.06|278.98|276.18|278.86|276.06|0
1650422810000|2022-04-20 02:46:50|278.92|276.12|278.98|276.18|278.98|276.18|278.92|276.12|0
1650422820000|2022-04-20 02:47:00|279.04|276.24|279.24|276.44|279.24|276.44|279.04|276.24|0
1650422830000|2022-04-20 02:47:10|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1650422840000|2022-04-20 02:47:20|278.98|276.18|279.11|276.31|279.24|276.44|278.98|276.18|0
1650422850000|2022-04-20 02:47:30|279.24|276.44|279.36|276.56|279.36|276.56|279.24|276.44|0
1650422860000|2022-04-20 02:47:40|279.49|276.69|279.49|276.69|279.49|276.69|279.43|276.63|0
1650422870000|2022-04-20 02:47:50|279.24|276.44|279.3|276.5|279.36|276.56|279.24|276.44|0
1650422880000|2022-04-20 02:48:00|279.24|276.44|279.24|276.44|279.3|276.5|279.24|276.44|0
1650422890000|2022-04-20 02:48:10|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1650422910000|2022-04-20 02:48:30|279.49|276.69|279.49|276.69|279.49|276.69|279.49|276.69|0
1650422920000|2022-04-20 02:48:40|279.43|276.63|279.49|276.69|279.49|276.69|279.43|276.63|0
1650422930000|2022-04-20 02:48:50|279.55|276.75|279.75|276.95|279.75|276.95|279.55|276.75|0
1650422940000|2022-04-20 02:49:00|279.87|277.07|279.36|276.56|279.87|277.07|279.36|276.56|0
1650422960000|2022-04-20 02:49:20|279.49|276.69|279.49|276.69|279.49|276.69|279.49|276.69|0
1650422990000|2022-04-20 02:49:50|279.36|276.56|279.42|276.62|279.42|276.62|279.36|276.56|0
1650423000000|2022-04-20 02:50:00|279.49|276.69|279.36|276.56|279.49|276.69|279.36|276.56|0
1650423010000|2022-04-20 02:50:10|279.24|276.44|279.24|276.44|279.24|276.44|279.24|276.44|0
1650423020000|2022-04-20 02:50:20|279.3|276.5|279.3|276.5|279.3|276.5|279.24|276.44|0
1650423030000|2022-04-20 02:50:30|279.24|276.44|279.24|276.44|279.24|276.44|279.24|276.44|0
1650423040000|2022-04-20 02:50:40|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1650423050000|2022-04-20 02:50:50|279.24|276.44|279.17|276.37|279.24|276.44|279.17|276.37|0
1650423060000|2022-04-20 02:51:00|279.11|276.31|279.11|276.31|279.17|276.37|279.11|276.31|0
1650423070000|2022-04-20 02:51:10|278.98|276.18|278.98|276.18|278.98|276.18|278.98|276.18|0
1650423080000|2022-04-20 02:51:20|279.04|276.24|278.98|276.18|279.04|276.24|278.98|276.18|0
1650423090000|2022-04-20 02:51:30|279.04|276.24|279.24|276.44|279.24|276.44|279.04|276.24|0
1650423100000|2022-04-20 02:51:40|279.17|276.37|279.17|276.37|279.17|276.37|279.11|276.31|0
1650423110000|2022-04-20 02:51:50|279.11|276.31|279.11|276.31|279.11|276.31|279.11|276.31|0
1650423120000|2022-04-20 02:52:00|279.24|276.44|279.24|276.44|279.24|276.44|279.24|276.44|0
1650423130000|2022-04-20 02:52:10|279.36|276.56|279.24|276.44|279.36|276.56|279.24|276.44|0
1650423160000|2022-04-20 02:52:40|279.3|276.5|279.24|276.44|279.36|276.56|279.24|276.44|0
1650423170000|2022-04-20 02:52:50|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1650423180000|2022-04-20 02:53:00|279.42|276.62|279.42|276.62|279.49|276.69|279.42|276.62|0
1650423190000|2022-04-20 02:53:10|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1650423200000|2022-04-20 02:53:20|279.3|276.5|279.3|276.5|279.3|276.5|279.3|276.5|0
1650423210000|2022-04-20 02:53:30|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1650423220000|2022-04-20 02:53:40|279.3|276.5|279.36|276.56|279.36|276.56|279.3|276.5|0
1650423240000|2022-04-20 02:54:00|279.3|276.5|279.3|276.5|279.3|276.5|279.3|276.5|0
1650423250000|2022-04-20 02:54:10|279.36|276.56|279.49|276.69|279.49|276.69|279.36|276.56|0
1650423260000|2022-04-20 02:54:20|279.36|276.56|279.42|276.62|279.42|276.62|279.36|276.56|0
1650423270000|2022-04-20 02:54:30|279.36|276.56|279.23|276.43|279.36|276.56|279.23|276.43|0
1650423280000|2022-04-20 02:54:40|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1650423290000|2022-04-20 02:54:50|279.23|276.43|279.36|276.56|279.36|276.56|279.23|276.43|0
1650423300000|2022-04-20 02:55:00|279.49|276.69|279.49|276.69|279.62|276.82|279.49|276.69|0
1650423310000|2022-04-20 02:55:10|279.62|276.82|279.62|276.82|279.62|276.82|279.62|276.82|0
1650423350000|2022-04-20 02:55:50|279.87|277.07|279.87|277.07|279.87|277.07|279.87|277.07|0
1650423360000|2022-04-20 02:56:00|279.8|277|279.87|277.07|279.87|277.07|279.8|277|0
1650423370000|2022-04-20 02:56:10|279.93|277.13|279.87|277.07|279.93|277.13|279.87|277.07|0
1650423380000|2022-04-20 02:56:20|279.8|277|279.87|277.07|279.87|277.07|279.8|277|0
1650423390000|2022-04-20 02:56:30|279.8|277|279.87|277.07|279.87|277.07|279.8|277|0
1650423400000|2022-04-20 02:56:40|279.93|277.13|280|277.2|280|277.2|279.93|277.13|0
1650423410000|2022-04-20 02:56:50|279.87|277.07|280|277.2|280|277.2|279.87|277.07|0
1650423420000|2022-04-20 02:57:00|280.13|277.33|280.13|277.33|280.25|277.45|280.13|277.33|0
1650423430000|2022-04-20 02:57:10|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1650423440000|2022-04-20 02:57:20|280.38|277.58|280.25|277.45|280.38|277.58|280.25|277.45|0
1650423450000|2022-04-20 02:57:30|280.38|277.58|280.25|277.45|280.38|277.58|280.13|277.33|0
1650423460000|2022-04-20 02:57:40|280.13|277.33|280.12|277.32|280.13|277.33|280|277.2|0
1650423470000|2022-04-20 02:57:50|280.19|277.39|280.25|277.45|280.25|277.45|280.19|277.39|0
1650423480000|2022-04-20 02:58:00|280.38|277.58|280.38|277.58|280.38|277.58|280.38|277.58|0
1650423490000|2022-04-20 02:58:10|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1650423510000|2022-04-20 02:58:30|280.12|277.32|280.12|277.32|280.12|277.32|280.12|277.32|0
1650423520000|2022-04-20 02:58:40|280|277.2|280.12|277.32|280.12|277.32|280|277.2|0
1650423530000|2022-04-20 02:58:50|280.06|277.26|280|277.2|280.06|277.26|280|277.2|0
1650423540000|2022-04-20 02:59:00|280.12|277.32|280.12|277.32|280.12|277.32|280.12|277.32|0
1650423550000|2022-04-20 02:59:10|280|277.2|280.12|277.32|280.12|277.32|279.93|277.13|0
1650423560000|2022-04-20 02:59:20|280.19|277.39|280.12|277.32|280.19|277.39|280.12|277.32|0
1650423570000|2022-04-20 02:59:30|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1650423580000|2022-04-20 02:59:40|280.38|277.58|280.51|277.71|280.51|277.71|280.38|277.58|0
1650423590000|2022-04-20 02:59:50|280.44|277.64|280.38|277.58|280.44|277.64|280.38|277.58|0
1650423600000|2022-04-20 03:00:00|280.51|277.71|280.63|277.83|280.63|277.83|280.51|277.71|0
1650423610000|2022-04-20 03:00:10|280.51|277.71|280.63|277.83|280.63|277.83|280.51|277.71|0
1650423620000|2022-04-20 03:00:20|281.02|278.22|281.02|278.22|281.02|278.22|281.02|278.22|0
1650423630000|2022-04-20 03:00:30|280.95|278.15|281.14|278.34|281.15|278.35|280.95|278.15|0
1650423640000|2022-04-20 03:00:40|281.21|278.41|281.27|278.47|281.27|278.47|281.14|278.34|0
1650423650000|2022-04-20 03:00:50|281.4|278.6|281.4|278.6|281.4|278.6|281.4|278.6|0
1650423660000|2022-04-20 03:01:00|281.53|278.73|281.14|278.34|281.53|278.73|281.02|278.22|0
1650423670000|2022-04-20 03:01:10|281.02|278.22|281.02|278.22|281.14|278.34|281.02|278.22|0
1650423680000|2022-04-20 03:01:20|281.08|278.28|281.14|278.34|281.14|278.34|281.02|278.22|0
1650423690000|2022-04-20 03:01:30|281.27|278.47|281.27|278.47|281.27|278.47|281.27|278.47|0
1650423700000|2022-04-20 03:01:40|281.21|278.41|281.27|278.47|281.27|278.47|281.14|278.34|0
1650423710000|2022-04-20 03:01:50|281.4|278.6|281.4|278.6|281.4|278.6|281.4|278.6|0
1650423720000|2022-04-20 03:02:00|281.27|278.47|281.27|278.47|281.33|278.53|281.27|278.47|0
1650423730000|2022-04-20 03:02:10|281.4|278.6|281.27|278.47|281.4|278.6|281.27|278.47|0
1650423740000|2022-04-20 03:02:20|281.4|278.6|281.4|278.6|281.4|278.6|281.4|278.6|0
1650423750000|2022-04-20 03:02:30|281.53|278.73|281.4|278.6|281.53|278.73|281.4|278.6|0
1650423760000|2022-04-20 03:02:40|281.27|278.47|281.27|278.47|281.27|278.47|281.27|278.47|0
1650423780000|2022-04-20 03:03:00|281.14|278.34|281.08|278.28|281.14|278.34|281.08|278.28|0
1650423790000|2022-04-20 03:03:10|281.02|278.22|280.95|278.15|281.02|278.22|280.89|278.09|0
1650423800000|2022-04-20 03:03:20|280.89|278.09|280.89|278.09|280.89|278.09|280.89|278.09|0
1650423810000|2022-04-20 03:03:30|280.95|278.15|280.76|277.96|280.95|278.15|280.76|277.96|0
1650423830000|2022-04-20 03:03:50|280.89|278.09|280.76|277.96|280.89|278.09|280.76|277.96|0
1650423840000|2022-04-20 03:04:00|280.82|278.02|280.63|277.83|280.82|278.02|280.63|277.83|0
1650423850000|2022-04-20 03:04:10|280.5|277.7|280.63|277.83|280.63|277.83|280.5|277.7|0
1650423890000|2022-04-20 03:04:50|280.76|277.96|280.76|277.96|280.76|277.96|280.76|277.96|0
1650423900000|2022-04-20 03:05:00|280.82|278.02|280.76|277.96|280.82|278.02|280.76|277.96|0
1650423920000|2022-04-20 03:05:20|280.89|278.09|280.89|278.09|280.89|278.09|280.82|278.02|0
1650423930000|2022-04-20 03:05:30|280.82|278.02|281.02|278.22|281.02|278.22|280.82|278.02|0
1650423940000|2022-04-20 03:05:40|281.01|278.21|281.08|278.28|281.08|278.28|281.01|278.21|0
1650423950000|2022-04-20 03:05:50|281.01|278.21|281.01|278.21|281.01|278.21|280.89|278.09|0
1650423960000|2022-04-20 03:06:00|281.08|278.28|280.76|277.96|281.08|278.28|280.76|277.96|0
1650423970000|2022-04-20 03:06:10|280.89|278.09|280.76|277.96|280.89|278.09|280.76|277.96|0
1650423980000|2022-04-20 03:06:20|280.82|278.02|280.76|277.96|280.82|278.02|280.76|277.96|0
1650423990000|2022-04-20 03:06:30|280.69|277.89|280.89|278.09|280.89|278.09|280.69|277.89|0
1650424000000|2022-04-20 03:06:40|280.95|278.15|280.89|278.09|280.95|278.15|280.89|278.09|0
1650424010000|2022-04-20 03:06:50|280.76|277.96|280.76|277.96|280.76|277.96|280.76|277.96|0
1650424020000|2022-04-20 03:07:00|280.89|278.09|281.14|278.34|281.14|278.34|280.89|278.09|0
1650424030000|2022-04-20 03:07:10|281.01|278.21|281.01|278.21|281.01|278.21|281.01|278.21|0
1650424080000|2022-04-20 03:08:00|281.14|278.34|280.89|278.09|281.14|278.34|280.89|278.09|0
1650424090000|2022-04-20 03:08:10|280.76|277.96|280.76|277.96|280.76|277.96|280.76|277.96|0
1650424100000|2022-04-20 03:08:20|280.63|277.83|280.69|277.89|280.69|277.89|280.63|277.83|0
1650424110000|2022-04-20 03:08:30|280.76|277.96|280.76|277.96|280.76|277.96|280.76|277.96|0
1650424120000|2022-04-20 03:08:40|280.89|278.09|280.82|278.02|280.89|278.09|280.76|277.96|0
1650424130000|2022-04-20 03:08:50|280.76|277.96|280.76|277.96|280.82|278.02|280.76|277.96|0
1650424140000|2022-04-20 03:09:00|280.82|278.02|280.89|278.09|280.89|278.09|280.82|278.02|0
1650424150000|2022-04-20 03:09:10|280.82|278.02|280.76|277.96|280.89|278.09|280.76|277.96|0
1650424160000|2022-04-20 03:09:20|280.89|278.09|280.89|278.09|280.89|278.09|280.89|278.09|0
1650424170000|2022-04-20 03:09:30|280.82|278.02|280.89|278.09|280.89|278.09|280.82|278.02|0
1650424180000|2022-04-20 03:09:40|281.01|278.21|281.01|278.21|281.01|278.21|281.01|278.21|0
1650424190000|2022-04-20 03:09:50|280.95|278.15|280.89|278.09|280.95|278.15|280.76|277.96|0
1650424200000|2022-04-20 03:10:00|281.01|278.21|281.01|278.21|281.01|278.21|281.01|278.21|0
1650424210000|2022-04-20 03:10:10|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650424260000|2022-04-20 03:11:00|281.07|278.27|280.82|278.02|281.07|278.27|280.82|278.02|0
1650424270000|2022-04-20 03:11:10|280.76|277.96|280.76|277.96|280.76|277.96|280.76|277.96|0
1650424280000|2022-04-20 03:11:20|280.82|278.02|280.69|277.89|280.82|278.02|280.63|277.83|0
1650424290000|2022-04-20 03:11:30|280.76|277.96|280.82|278.02|280.82|278.02|280.76|277.96|0
1650424300000|2022-04-20 03:11:40|280.76|277.96|280.69|277.89|280.76|277.96|280.69|277.89|0
1650424310000|2022-04-20 03:11:50|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1650424320000|2022-04-20 03:12:00|280.5|277.7|280.5|277.7|280.5|277.7|280.5|277.7|0
1650424330000|2022-04-20 03:12:10|280.37|277.57|280.37|277.57|280.37|277.57|280.37|277.57|0
1650424340000|2022-04-20 03:12:20|280.44|277.64|280.37|277.57|280.44|277.64|280.37|277.57|0
1650424350000|2022-04-20 03:12:30|280.5|277.7|280.37|277.57|280.5|277.7|280.37|277.57|0
1650424370000|2022-04-20 03:12:50|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1650424380000|2022-04-20 03:13:00|280.37|277.57|280.25|277.45|280.43|277.63|280.25|277.45|0
1650424390000|2022-04-20 03:13:10|280.18|277.38|279.74|276.94|280.18|277.38|279.74|276.94|0
1650424400000|2022-04-20 03:13:20|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1650424410000|2022-04-20 03:13:30|279.74|276.94|279.48|276.68|279.74|276.94|279.48|276.68|0
1650424430000|2022-04-20 03:13:50|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1650424440000|2022-04-20 03:14:00|279.48|276.68|279.48|276.68|279.54|276.74|279.48|276.68|0
1650424450000|2022-04-20 03:14:10|279.54|276.74|279.61|276.81|279.61|276.81|279.54|276.74|0
1650424460000|2022-04-20 03:14:20|279.74|276.94|279.74|276.94|279.74|276.94|279.74|276.94|0
1650424470000|2022-04-20 03:14:30|279.61|276.81|279.86|277.06|279.86|277.06|279.61|276.81|0
1650424480000|2022-04-20 03:14:40|280.12|277.32|280.25|277.45|280.25|277.45|280.12|277.32|0
1650424490000|2022-04-20 03:14:50|280.12|277.32|280.25|277.45|280.25|277.45|280.12|277.32|0
1650424500000|2022-04-20 03:15:00|280.31|277.51|280.37|277.57|280.5|277.7|280.31|277.51|0
1650424510000|2022-04-20 03:15:10|280.24|277.44|280.24|277.44|280.24|277.44|280.18|277.38|0
1650424520000|2022-04-20 03:15:20|280.12|277.32|280.12|277.32|280.12|277.32|280.12|277.32|0
1650424530000|2022-04-20 03:15:30|279.99|277.19|280.12|277.32|280.12|277.32|279.99|277.19|0
1650424540000|2022-04-20 03:15:40|279.99|277.19|279.99|277.19|279.99|277.19|279.99|277.19|0
1650424550000|2022-04-20 03:15:50|279.86|277.06|279.86|277.06|279.86|277.06|279.86|277.06|0
1650424560000|2022-04-20 03:16:00|279.99|277.19|279.99|277.19|279.99|277.19|279.99|277.19|0
1650424570000|2022-04-20 03:16:10|279.86|277.06|279.73|276.93|279.86|277.06|279.73|276.93|0
1650424580000|2022-04-20 03:16:20|279.8|277|279.8|277|279.8|277|279.8|277|0
1650424590000|2022-04-20 03:16:30|279.73|276.93|279.61|276.81|279.73|276.93|279.48|276.68|0
1650424600000|2022-04-20 03:16:40|279.48|276.68|279.48|276.68|279.48|276.68|279.48|276.68|0
1650424610000|2022-04-20 03:16:50|279.54|276.74|278.97|276.17|279.54|276.74|278.97|276.17|0
1650424620000|2022-04-20 03:17:00|279.1|276.3|279.35|276.55|279.35|276.55|279.1|276.3|0
1650424630000|2022-04-20 03:17:10|279.86|277.06|279.86|277.06|279.86|277.06|279.86|277.06|0
1650424640000|2022-04-20 03:17:20|279.99|277.19|279.99|277.19|279.99|277.19|279.86|277.06|0
1650424650000|2022-04-20 03:17:30|280.12|277.32|279.86|277.06|280.12|277.32|279.86|277.06|0
1650424660000|2022-04-20 03:17:40|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1650424670000|2022-04-20 03:17:50|279.8|277|279.99|277.19|279.99|277.19|279.79|276.99|0
1650424680000|2022-04-20 03:18:00|279.86|277.06|279.86|277.06|279.99|277.19|279.86|277.06|0
1650424690000|2022-04-20 03:18:10|279.79|276.99|279.79|276.99|279.79|276.99|279.79|276.99|0
1650424700000|2022-04-20 03:18:20|279.73|276.93|279.61|276.81|279.73|276.93|279.61|276.81|0
1650424710000|2022-04-20 03:18:30|279.54|276.74|279.54|276.74|279.54|276.74|279.54|276.74|0
1650424720000|2022-04-20 03:18:40|279.61|276.81|279.67|276.87|279.73|276.93|279.61|276.81|0
1650424730000|2022-04-20 03:18:50|279.73|276.93|279.79|276.99|279.79|276.99|279.73|276.93|0
1650424740000|2022-04-20 03:19:00|279.73|276.93|279.73|276.93|279.86|277.06|279.73|276.93|0
1650424750000|2022-04-20 03:19:10|279.67|276.87|279.67|276.87|279.73|276.93|279.61|276.81|0
1650424760000|2022-04-20 03:19:20|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1650424770000|2022-04-20 03:19:30|279.67|276.87|279.73|276.93|279.73|276.93|279.61|276.81|0
1650424780000|2022-04-20 03:19:40|279.86|277.06|279.99|277.19|279.99|277.19|279.86|277.06|0
1650424790000|2022-04-20 03:19:50|280.12|277.32|279.99|277.19|280.12|277.32|279.99|277.19|0
1650424800000|2022-04-20 03:20:00|280.12|277.32|280.12|277.32|280.12|277.32|280.12|277.32|0
1650424810000|2022-04-20 03:20:10|279.99|277.19|279.99|277.19|279.99|277.19|279.99|277.19|0
1650424820000|2022-04-20 03:20:20|280.12|277.32|280.05|277.25|280.12|277.32|280.05|277.25|0
1650424830000|2022-04-20 03:20:30|280.12|277.32|280.05|277.25|280.12|277.32|280.05|277.25|0
1650424840000|2022-04-20 03:20:40|280.12|277.32|279.99|277.19|280.12|277.32|279.99|277.19|0
1650424850000|2022-04-20 03:20:50|280.11|277.31|279.99|277.19|280.11|277.31|279.86|277.06|0
1650424860000|2022-04-20 03:21:00|280.11|277.31|280.11|277.31|280.11|277.31|280.05|277.25|0
1650424880000|2022-04-20 03:21:20|279.99|277.19|279.86|277.06|279.99|277.19|279.86|277.06|0
1650424890000|2022-04-20 03:21:30|279.92|277.12|279.86|277.06|279.92|277.12|279.86|277.06|0
1650424900000|2022-04-20 03:21:40|279.99|277.19|279.99|277.19|279.99|277.19|279.99|277.19|0
1650424910000|2022-04-20 03:21:50|280.11|277.31|279.86|277.06|280.11|277.31|279.86|277.06|0
1650424920000|2022-04-20 03:22:00|279.92|277.12|279.99|277.19|279.99|277.19|279.92|277.12|0
1650424930000|2022-04-20 03:22:10|280.05|277.25|279.99|277.19|280.11|277.31|279.99|277.19|0
1650424940000|2022-04-20 03:22:20|280.05|277.25|280.05|277.25|280.05|277.25|280.05|277.25|0
1650424950000|2022-04-20 03:22:30|280.24|277.44|280.24|277.44|280.24|277.44|280.24|277.44|0
1650424970000|2022-04-20 03:22:50|280.37|277.57|280.62|277.82|280.62|277.82|280.37|277.57|0
1650424980000|2022-04-20 03:23:00|280.5|277.7|280.75|277.95|280.75|277.95|280.5|277.7|0
1650424990000|2022-04-20 03:23:10|280.5|277.7|280.5|277.7|280.5|277.7|280.5|277.7|0
1650425000000|2022-04-20 03:23:20|280.62|277.82|280.69|277.89|280.69|277.89|280.62|277.82|0
1650425010000|2022-04-20 03:23:30|280.62|277.82|280.62|277.82|280.69|277.89|280.62|277.82|0
1650425020000|2022-04-20 03:23:40|280.37|277.57|279.99|277.19|280.37|277.57|279.99|277.19|0
1650425030000|2022-04-20 03:23:50|280.11|277.31|280.37|277.57|280.37|277.57|280.11|277.31|0
1650425040000|2022-04-20 03:24:00|280.43|277.63|280.37|277.57|280.43|277.63|280.37|277.57|0
1650425050000|2022-04-20 03:24:10|280.5|277.7|280.24|277.44|280.5|277.7|280.24|277.44|0
1650425060000|2022-04-20 03:24:20|280.37|277.57|280.37|277.57|280.37|277.57|280.37|277.57|0
1650425070000|2022-04-20 03:24:30|280.5|277.7|280.5|277.7|280.5|277.7|280.5|277.7|0
1650425080000|2022-04-20 03:24:40|280.24|277.44|280.24|277.44|280.24|277.44|280.24|277.44|0
1650425100000|2022-04-20 03:25:00|280.37|277.57|280.24|277.44|280.37|277.57|280.24|277.44|0
1650425110000|2022-04-20 03:25:10|280.37|277.57|280.37|277.57|280.5|277.7|280.37|277.57|0
1650425120000|2022-04-20 03:25:20|280.5|277.7|280.37|277.57|280.5|277.7|280.24|277.44|0
1650425130000|2022-04-20 03:25:30|280.43|277.63|280.62|277.82|280.62|277.82|280.37|277.57|0
1650425140000|2022-04-20 03:25:40|280.75|277.95|280.5|277.7|280.88|278.08|280.5|277.7|0
1650425150000|2022-04-20 03:25:50|280.62|277.82|280.5|277.7|280.62|277.82|280.5|277.7|0
1650425160000|2022-04-20 03:26:00|280.56|277.76|280.5|277.7|280.62|277.82|280.5|277.7|0
1650425170000|2022-04-20 03:26:10|280.62|277.82|280.43|277.63|280.62|277.82|280.37|277.57|0
1650425180000|2022-04-20 03:26:20|280.37|277.57|280.37|277.57|280.37|277.57|280.3|277.5|0
1650425190000|2022-04-20 03:26:30|280.43|277.63|280.37|277.57|280.43|277.63|280.37|277.57|0
1650425200000|2022-04-20 03:26:40|280.24|277.44|280.37|277.57|280.37|277.57|280.24|277.44|0
1650425220000|2022-04-20 03:27:00|280.43|277.63|280.37|277.57|280.43|277.63|280.24|277.44|0
1650425240000|2022-04-20 03:27:20|280.49|277.69|280.37|277.57|280.49|277.69|280.37|277.57|0
1650425250000|2022-04-20 03:27:30|280.49|277.69|280.49|277.69|280.49|277.69|280.49|277.69|0
1650425260000|2022-04-20 03:27:40|280.62|277.82|280.62|277.82|280.62|277.82|280.62|277.82|0
1650425270000|2022-04-20 03:27:50|280.88|278.08|280.88|278.08|280.88|278.08|280.88|278.08|0
1650425280000|2022-04-20 03:28:00|280.75|277.95|280.75|277.95|280.75|277.95|280.75|277.95|0
1650425290000|2022-04-20 03:28:10|280.49|277.69|280.49|277.69|280.49|277.69|280.49|277.69|0
1650425310000|2022-04-20 03:28:30|280.37|277.57|280.49|277.69|280.49|277.69|280.37|277.57|0
1650425320000|2022-04-20 03:28:40|280.62|277.82|280.62|277.82|280.62|277.82|280.62|277.82|0
1650425330000|2022-04-20 03:28:50|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1650425340000|2022-04-20 03:29:00|280.75|277.95|280.75|277.95|280.81|278.01|280.75|277.95|0
1650425350000|2022-04-20 03:29:10|280.88|278.08|280.88|278.08|280.88|278.08|280.88|278.08|0
1650425360000|2022-04-20 03:29:20|281|278.2|281.13|278.33|281.13|278.33|281|278.2|0
1650425370000|2022-04-20 03:29:30|281|278.2|281|278.2|281.07|278.27|280.94|278.14|0
1650425380000|2022-04-20 03:29:40|280.88|278.08|280.88|278.08|280.88|278.08|280.81|278.01|0
1650425390000|2022-04-20 03:29:50|280.75|277.95|280.75|277.95|280.75|277.95|280.75|277.95|0
1650425400000|2022-04-20 03:30:00|280.88|278.08|280.37|277.57|280.88|278.08|280.37|277.57|0
1650425410000|2022-04-20 03:30:10|280.24|277.44|280.3|277.5|280.37|277.57|280.24|277.44|0
1650425420000|2022-04-20 03:30:20|280.24|277.44|280.43|277.63|280.43|277.63|280.24|277.44|0
1650425430000|2022-04-20 03:30:30|280.37|277.57|280.24|277.44|280.37|277.57|280.24|277.44|0
1650425440000|2022-04-20 03:30:40|280.17|277.37|280.24|277.44|280.24|277.44|280.17|277.37|0
1650425450000|2022-04-20 03:30:50|280.17|277.37|280.37|277.57|280.37|277.57|280.17|277.37|0
1650425460000|2022-04-20 03:31:00|280.3|277.5|280.37|277.57|280.49|277.69|280.3|277.5|0
1650425470000|2022-04-20 03:31:10|280.49|277.69|280.37|277.57|280.49|277.69|280.37|277.57|0
1650425480000|2022-04-20 03:31:20|280.43|277.63|280.49|277.69|280.49|277.69|280.43|277.63|0
1650425490000|2022-04-20 03:31:30|280.37|277.57|280.37|277.57|280.37|277.57|280.37|277.57|0
1650425500000|2022-04-20 03:31:40|280.3|277.5|280.3|277.5|280.3|277.5|280.3|277.5|0
1650425510000|2022-04-20 03:31:50|280.37|277.57|280.24|277.44|280.37|277.57|280.24|277.44|0
1650425520000|2022-04-20 03:32:00|280.37|277.57|280.37|277.57|280.49|277.69|280.37|277.57|0
1650425530000|2022-04-20 03:32:10|280.11|277.31|280.11|277.31|280.24|277.44|280.11|277.31|0
1650425540000|2022-04-20 03:32:20|280.04|277.24|280.04|277.24|280.04|277.24|280.04|277.24|0
1650425550000|2022-04-20 03:32:30|279.98|277.18|279.85|277.05|279.98|277.18|279.85|277.05|0
1650425560000|2022-04-20 03:32:40|280.04|277.24|279.98|277.18|280.04|277.24|279.98|277.18|0
1650425580000|2022-04-20 03:33:00|279.85|277.05|279.73|276.93|279.85|277.05|279.73|276.93|0
1650425590000|2022-04-20 03:33:10|279.85|277.05|279.85|277.05|279.85|277.05|279.85|277.05|0
1650425600000|2022-04-20 03:33:20|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1650425620000|2022-04-20 03:33:40|279.85|277.05|279.66|276.86|279.85|277.05|279.47|276.67|0
1650425630000|2022-04-20 03:33:50|279.73|276.93|279.66|276.86|279.79|276.99|279.66|276.86|0
1650425640000|2022-04-20 03:34:00|279.6|276.8|279.47|276.67|279.6|276.8|279.47|276.67|0
1650425660000|2022-04-20 03:34:20|279.6|276.8|279.6|276.8|279.6|276.8|279.6|276.8|0
1650425670000|2022-04-20 03:34:30|279.53|276.73|279.53|276.73|279.6|276.8|279.53|276.73|0
1650425680000|2022-04-20 03:34:40|279.6|276.8|279.6|276.8|279.6|276.8|279.6|276.8|0
1650425690000|2022-04-20 03:34:50|279.73|276.93|279.6|276.8|279.73|276.93|279.6|276.8|0
1650425700000|2022-04-20 03:35:00|279.73|276.93|279.85|277.05|279.85|277.05|279.73|276.93|0
1650425710000|2022-04-20 03:35:10|279.98|277.18|280.11|277.31|280.11|277.31|279.98|277.18|0
1650425720000|2022-04-20 03:35:20|280.24|277.44|280.17|277.37|280.24|277.44|280.17|277.37|0
1650425730000|2022-04-20 03:35:30|280.11|277.31|280.11|277.31|280.17|277.37|280.11|277.31|0
1650425740000|2022-04-20 03:35:40|280.24|277.44|280.11|277.31|280.24|277.44|280.11|277.31|0
1650425760000|2022-04-20 03:36:00|280.24|277.44|280.24|277.44|280.24|277.44|280.24|277.44|0
1650425770000|2022-04-20 03:36:10|280.17|277.37|280.11|277.31|280.17|277.37|280.11|277.31|0
1650425780000|2022-04-20 03:36:20|280.04|277.24|279.98|277.18|280.11|277.31|279.98|277.18|0
1650425800000|2022-04-20 03:36:40|279.85|277.05|279.85|277.05|279.85|277.05|279.85|277.05|0
1650425830000|2022-04-20 03:37:10|279.98|277.18|279.98|277.18|279.98|277.18|279.98|277.18|0
1650425860000|2022-04-20 03:37:40|280.04|277.24|280.04|277.24|280.04|277.24|280.04|277.24|0
1650425870000|2022-04-20 03:37:50|280.11|277.31|279.98|277.18|280.11|277.31|279.98|277.18|0
1650425890000|2022-04-20 03:38:10|280.11|277.31|280.11|277.31|280.11|277.31|280.11|277.31|0
1650425920000|2022-04-20 03:38:40|280.17|277.37|280.17|277.37|280.17|277.37|280.17|277.37|0
1650425930000|2022-04-20 03:38:50|280.11|277.31|280.11|277.31|280.11|277.31|280.11|277.31|0
1650425940000|2022-04-20 03:39:00|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1650425950000|2022-04-20 03:39:10|280.17|277.37|280.36|277.56|280.36|277.56|280.17|277.37|0
1650425960000|2022-04-20 03:39:20|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1650425970000|2022-04-20 03:39:30|280.11|277.31|280.23|277.43|280.23|277.43|280.11|277.31|0
1650425980000|2022-04-20 03:39:40|280.36|277.56|280.49|277.69|280.49|277.69|280.36|277.56|0
1650426000000|2022-04-20 03:40:00|280.36|277.56|280.11|277.31|280.42|277.62|280.11|277.31|0
1650426010000|2022-04-20 03:40:10|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1650426020000|2022-04-20 03:40:20|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1650426060000|2022-04-20 03:41:00|280.36|277.56|280.49|277.69|280.49|277.69|280.36|277.56|0
1650426080000|2022-04-20 03:41:20|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1650426100000|2022-04-20 03:41:40|280.23|277.43|280.17|277.37|280.23|277.43|280.17|277.37|0
1650426110000|2022-04-20 03:41:50|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1650426130000|2022-04-20 03:42:10|280.11|277.31|279.98|277.18|280.11|277.31|279.98|277.18|0
1650426150000|2022-04-20 03:42:30|280.11|277.31|280.17|277.37|280.17|277.37|280.11|277.31|0
1650426160000|2022-04-20 03:42:40|280.11|277.31|280.11|277.31|280.11|277.31|280.11|277.31|0
1650426190000|2022-04-20 03:43:10|279.98|277.18|280.11|277.31|280.11|277.31|279.98|277.18|0
1650426230000|2022-04-20 03:43:50|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1650426250000|2022-04-20 03:44:10|279.98|277.18|280.1|277.3|280.1|277.3|279.98|277.18|0
1650426260000|2022-04-20 03:44:20|280.04|277.24|280.1|277.3|280.1|277.3|280.04|277.24|0
1650426280000|2022-04-20 03:44:40|279.98|277.18|279.98|277.18|279.98|277.18|279.98|277.18|0
1650426290000|2022-04-20 03:44:50|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1650426310000|2022-04-20 03:45:10|279.85|277.05|279.78|276.98|279.85|277.05|279.78|276.98|0
1650426320000|2022-04-20 03:45:20|279.85|277.05|279.98|277.18|279.98|277.18|279.85|277.05|0
1650426330000|2022-04-20 03:45:30|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1650426340000|2022-04-20 03:45:40|280.17|277.37|280.23|277.43|280.23|277.43|280.17|277.37|0
1650426350000|2022-04-20 03:45:50|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1650426360000|2022-04-20 03:46:00|279.98|277.18|279.98|277.18|280.1|277.3|279.98|277.18|0
1650426370000|2022-04-20 03:46:10|280.04|277.24|280.1|277.3|280.1|277.3|280.04|277.24|0
1650426380000|2022-04-20 03:46:20|279.98|277.18|279.98|277.18|279.98|277.18|279.98|277.18|0
1650426400000|2022-04-20 03:46:40|280.1|277.3|279.98|277.18|280.1|277.3|279.98|277.18|0
1650426410000|2022-04-20 03:46:50|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1650426420000|2022-04-20 03:47:00|280.23|277.43|280.23|277.43|280.23|277.43|280.1|277.3|0
1650426430000|2022-04-20 03:47:10|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1650426440000|2022-04-20 03:47:20|280.16|277.36|280.1|277.3|280.16|277.36|280.1|277.3|0
1650426450000|2022-04-20 03:47:30|279.98|277.18|279.98|277.18|279.98|277.18|279.98|277.18|0
1650426460000|2022-04-20 03:47:40|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1650426470000|2022-04-20 03:47:50|280.16|277.36|280.1|277.3|280.16|277.36|280.1|277.3|0
1650426480000|2022-04-20 03:48:00|279.98|277.18|280.1|277.3|280.1|277.3|279.98|277.18|0
1650426490000|2022-04-20 03:48:10|280.16|277.36|280.16|277.36|280.16|277.36|280.16|277.36|0
1650426500000|2022-04-20 03:48:20|280.23|277.43|280.36|277.56|280.36|277.56|280.23|277.43|0
1650426510000|2022-04-20 03:48:30|280.29|277.49|280.36|277.56|280.36|277.56|280.23|277.43|0
1650426520000|2022-04-20 03:48:40|280.29|277.49|280.36|277.56|280.55|277.75|280.29|277.49|0
1650426530000|2022-04-20 03:48:50|280.49|277.69|280.49|277.69|280.49|277.69|280.49|277.69|0
1650426540000|2022-04-20 03:49:00|280.55|277.75|280.49|277.69|280.61|277.81|280.49|277.69|0
1650426550000|2022-04-20 03:49:10|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1650426560000|2022-04-20 03:49:20|280.49|277.69|280.61|277.81|280.61|277.81|280.49|277.69|0
1650426600000|2022-04-20 03:50:00|280.74|277.94|280.61|277.81|280.74|277.94|280.61|277.81|0
1650426610000|2022-04-20 03:50:10|280.67|277.87|280.74|277.94|280.74|277.94|280.67|277.87|0
1650426660000|2022-04-20 03:51:00|280.61|277.81|281.25|278.45|281.25|278.45|280.61|277.81|0
1650426670000|2022-04-20 03:51:10|281.38|278.58|281.51|278.71|281.51|278.71|281.38|278.58|0
1650426680000|2022-04-20 03:51:20|281.63|278.83|281.63|278.83|281.63|278.83|281.63|278.83|0
1650426710000|2022-04-20 03:51:50|281.76|278.96|281.63|278.83|281.76|278.96|281.63|278.83|0
1650426720000|2022-04-20 03:52:00|281.51|278.71|281.51|278.71|281.51|278.71|281.51|278.71|0
1650426770000|2022-04-20 03:52:50|281.63|278.83|281.63|278.83|281.63|278.83|281.63|278.83|0
1650426780000|2022-04-20 03:53:00|281.76|278.96|281.76|278.96|281.76|278.96|281.76|278.96|0
1650426790000|2022-04-20 03:53:10|281.7|278.9|281.7|278.9|281.7|278.9|281.7|278.9|0
1650426800000|2022-04-20 03:53:20|281.63|278.83|281.76|278.96|281.76|278.96|281.63|278.83|0
1650426810000|2022-04-20 03:53:30|281.89|279.09|282.15|279.35|282.15|279.35|281.89|279.09|0
1650426820000|2022-04-20 03:53:40|282.21|279.41|282.15|279.35|282.27|279.47|282.15|279.35|0
1650426830000|2022-04-20 03:53:50|282.27|279.47|282.15|279.35|282.27|279.47|282.15|279.35|0
1650426840000|2022-04-20 03:54:00|282.08|279.28|282.27|279.47|282.27|279.47|282.08|279.28|0
1650426850000|2022-04-20 03:54:10|282.15|279.35|282.27|279.47|282.27|279.47|282.15|279.35|0
1650426860000|2022-04-20 03:54:20|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1650426870000|2022-04-20 03:54:30|282.27|279.47|282.4|279.6|282.4|279.6|282.27|279.47|0
1650426880000|2022-04-20 03:54:40|282.27|279.47|282.4|279.6|282.4|279.6|282.27|279.47|0
1650426890000|2022-04-20 03:54:50|282.53|279.73|282.27|279.47|282.53|279.73|282.27|279.47|0
1650426900000|2022-04-20 03:55:00|282.14|279.34|282.27|279.47|282.27|279.47|282.14|279.34|0
1650426910000|2022-04-20 03:55:10|282.21|279.41|282.27|279.47|282.27|279.47|282.21|279.41|0
1650426930000|2022-04-20 03:55:30|282.4|279.6|282.4|279.6|282.4|279.6|282.27|279.47|0
1650426950000|2022-04-20 03:55:50|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1650426960000|2022-04-20 03:56:00|282.14|279.34|282.27|279.47|282.27|279.47|282.14|279.34|0
1650426990000|2022-04-20 03:56:30|282.4|279.6|282.27|279.47|282.4|279.6|282.27|279.47|0
1650427000000|2022-04-20 03:56:40|282.33|279.53|282.14|279.34|282.33|279.53|282.14|279.34|0
1650427040000|2022-04-20 03:57:20|282.08|279.28|282.02|279.22|282.08|279.28|282.02|279.22|0
1650427050000|2022-04-20 03:57:30|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1650427080000|2022-04-20 03:58:00|282.02|279.22|281.89|279.09|282.02|279.22|281.89|279.09|0
1650427090000|2022-04-20 03:58:10|282.02|279.22|282.02|279.22|282.14|279.34|282.02|279.22|0
1650427100000|2022-04-20 03:58:20|282.14|279.34|282.02|279.22|282.14|279.34|282.02|279.22|0
1650427110000|2022-04-20 03:58:30|282.08|279.28|282.14|279.34|282.14|279.34|282.02|279.22|0
1650427120000|2022-04-20 03:58:40|282.08|279.28|282.02|279.22|282.08|279.28|282.02|279.22|0
1650427130000|2022-04-20 03:58:50|282.14|279.34|282.14|279.34|282.14|279.34|282.14|279.34|0
1650427140000|2022-04-20 03:59:00|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1650427150000|2022-04-20 03:59:10|282.4|279.6|282.4|279.6|282.4|279.6|282.27|279.47|0
1650427170000|2022-04-20 03:59:30|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1650427180000|2022-04-20 03:59:40|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1650427190000|2022-04-20 03:59:50|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1650427200000|2022-04-20 04:00:00|282.66|279.86|282.53|279.73|282.78|279.98|282.53|279.73|0
1650427210000|2022-04-20 04:00:10|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1650427220000|2022-04-20 04:00:20|282.27|279.47|282.4|279.6|282.4|279.6|282.27|279.47|0
1650427250000|2022-04-20 04:00:50|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1650427260000|2022-04-20 04:01:00|282.4|279.6|282.27|279.47|282.4|279.6|282.27|279.47|0
1650427280000|2022-04-20 04:01:20|282.14|279.34|282.14|279.34|282.14|279.34|282.14|279.34|0
1650427300000|2022-04-20 04:01:40|282.01|279.21|282.14|279.34|282.14|279.34|282.01|279.21|0
1650427310000|2022-04-20 04:01:50|282.08|279.28|282.14|279.34|282.14|279.34|282.08|279.28|0
1650427320000|2022-04-20 04:02:00|282.01|279.21|282.14|279.34|282.14|279.34|282.01|279.21|0
1650427330000|2022-04-20 04:02:10|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1650427340000|2022-04-20 04:02:20|282.14|279.34|282.01|279.21|282.14|279.34|282.01|279.21|0
1650427390000|2022-04-20 04:03:10|281.89|279.09|281.76|278.96|281.89|279.09|281.76|278.96|0
1650427420000|2022-04-20 04:03:40|281.89|279.09|281.76|278.96|281.89|279.09|281.63|278.83|0
1650427430000|2022-04-20 04:03:50|281.69|278.89|281.76|278.96|281.76|278.96|281.63|278.83|0
1650427440000|2022-04-20 04:04:00|281.63|278.83|281.63|278.83|281.63|278.83|281.63|278.83|0
1650427450000|2022-04-20 04:04:10|281.69|278.89|281.63|278.83|281.69|278.89|281.63|278.83|0
1650427460000|2022-04-20 04:04:20|281.69|278.89|281.76|278.96|281.76|278.96|281.69|278.89|0
1650427470000|2022-04-20 04:04:30|281.69|278.89|281.76|278.96|281.76|278.96|281.69|278.89|0
1650427480000|2022-04-20 04:04:40|281.63|278.83|281.76|278.96|281.76|278.96|281.63|278.83|0
1650427490000|2022-04-20 04:04:50|281.63|278.83|281.69|278.89|281.76|278.96|281.63|278.83|0
1650427500000|2022-04-20 04:05:00|281.63|278.83|281.76|278.96|281.76|278.96|281.63|278.83|0
1650427510000|2022-04-20 04:05:10|281.69|278.89|281.76|278.96|281.76|278.96|281.69|278.89|0
1650427520000|2022-04-20 04:05:20|281.63|278.83|281.76|278.96|281.76|278.96|281.63|278.83|0
1650427540000|2022-04-20 04:05:40|281.88|279.08|281.88|279.08|282.01|279.21|281.88|279.08|0
1650427550000|2022-04-20 04:05:50|282.01|279.21|282.01|279.21|282.01|279.21|282.01|279.21|0
1650427560000|2022-04-20 04:06:00|281.88|279.08|282.01|279.21|282.01|279.21|281.88|279.08|0
1650427570000|2022-04-20 04:06:10|281.95|279.15|282.01|279.21|282.01|279.21|281.95|279.15|0
1650427580000|2022-04-20 04:06:20|281.88|279.08|281.88|279.08|281.88|279.08|281.88|279.08|0
1650427590000|2022-04-20 04:06:30|282.01|279.21|282.01|279.21|282.01|279.21|282.01|279.21|0
1650427600000|2022-04-20 04:06:40|281.95|279.15|281.88|279.08|281.95|279.15|281.88|279.08|0
1650427620000|2022-04-20 04:07:00|281.76|278.96|281.76|278.96|281.76|278.96|281.76|278.96|0
1650427630000|2022-04-20 04:07:10|281.69|278.89|281.69|278.89|281.69|278.89|281.69|278.89|0
1650427640000|2022-04-20 04:07:20|281.76|278.96|281.76|278.96|281.76|278.96|281.76|278.96|0
1650427670000|2022-04-20 04:07:50|281.63|278.83|281.63|278.83|281.69|278.89|281.63|278.83|0
1650427680000|2022-04-20 04:08:00|281.76|278.96|281.63|278.83|281.76|278.96|281.63|278.83|0
1650427700000|2022-04-20 04:08:20|281.76|278.96|281.63|278.83|281.76|278.96|281.63|278.83|0
1650427710000|2022-04-20 04:08:30|281.69|278.89|281.63|278.83|281.69|278.89|281.63|278.83|0
1650427720000|2022-04-20 04:08:40|281.69|278.89|281.75|278.95|281.75|278.95|281.69|278.89|0
1650427750000|2022-04-20 04:09:10|281.88|279.08|281.88|279.08|281.88|279.08|281.82|279.02|0
1650427760000|2022-04-20 04:09:20|281.82|279.02|281.88|279.08|281.88|279.08|281.82|279.02|0
1650427780000|2022-04-20 04:09:40|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1650427790000|2022-04-20 04:09:50|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1650427800000|2022-04-20 04:10:00|281.88|279.08|281.75|278.95|281.88|279.08|281.75|278.95|0
1650427810000|2022-04-20 04:10:10|281.82|279.02|281.88|279.08|281.88|279.08|281.82|279.02|0
1650427840000|2022-04-20 04:10:40|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1650427860000|2022-04-20 04:11:00|281.63|278.83|281.75|278.95|281.75|278.95|281.63|278.83|0
1650427870000|2022-04-20 04:11:10|281.63|278.83|281.63|278.83|281.63|278.83|281.63|278.83|0
1650427880000|2022-04-20 04:11:20|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1650427890000|2022-04-20 04:11:30|281.43|278.63|281.37|278.57|281.43|278.63|281.37|278.57|0
1650427910000|2022-04-20 04:11:50|281.11|278.31|281.11|278.31|281.11|278.31|281.11|278.31|0
1650427920000|2022-04-20 04:12:00|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1650427930000|2022-04-20 04:12:10|281.11|278.31|280.99|278.19|281.11|278.31|280.99|278.19|0
1650427940000|2022-04-20 04:12:20|280.73|277.93|280.99|278.19|280.99|278.19|280.73|277.93|0
1650428020000|2022-04-20 04:13:40|281.11|278.31|281.11|278.31|281.11|278.31|281.11|278.31|0
1650428030000|2022-04-20 04:13:50|281.24|278.44|281.11|278.31|281.24|278.44|281.11|278.31|0
1650428040000|2022-04-20 04:14:00|281.17|278.37|281.24|278.44|281.24|278.44|281.17|278.37|0
1650428050000|2022-04-20 04:14:10|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650428060000|2022-04-20 04:14:20|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1650428090000|2022-04-20 04:14:50|281.3|278.5|281.37|278.57|281.37|278.57|281.24|278.44|0
1650428110000|2022-04-20 04:15:10|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1650428120000|2022-04-20 04:15:20|281.37|278.57|281.43|278.63|281.5|278.7|281.37|278.57|0
1650428130000|2022-04-20 04:15:30|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1650428140000|2022-04-20 04:15:40|281.62|278.82|281.5|278.7|281.62|278.82|281.5|278.7|0
1650428210000|2022-04-20 04:16:50|281.37|278.57|281.5|278.7|281.5|278.7|281.37|278.57|0
1650428230000|2022-04-20 04:17:10|281.62|278.82|281.56|278.76|281.62|278.82|281.5|278.7|0
1650428240000|2022-04-20 04:17:20|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1650428250000|2022-04-20 04:17:30|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1650428260000|2022-04-20 04:17:40|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1650428290000|2022-04-20 04:18:10|281.49|278.69|281.62|278.82|281.62|278.82|281.49|278.69|0
1650428330000|2022-04-20 04:18:50|281.49|278.69|281.49|278.69|281.49|278.69|281.49|278.69|0
1650428350000|2022-04-20 04:19:10|281.43|278.63|281.49|278.69|281.49|278.69|281.43|278.63|0
1650428390000|2022-04-20 04:19:50|281.37|278.57|281.24|278.44|281.37|278.57|281.24|278.44|0
1650428410000|2022-04-20 04:20:10|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650428420000|2022-04-20 04:20:20|281.43|278.63|281.43|278.63|281.43|278.63|281.43|278.63|0
1650428430000|2022-04-20 04:20:30|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650428440000|2022-04-20 04:20:40|281.24|278.44|281.11|278.31|281.24|278.44|281.11|278.31|0
1650428450000|2022-04-20 04:20:50|280.98|278.18|280.98|278.18|280.98|278.18|280.98|278.18|0
1650428460000|2022-04-20 04:21:00|281.11|278.31|280.85|278.05|281.11|278.31|280.85|278.05|0
1650428480000|2022-04-20 04:21:20|280.98|278.18|281.11|278.31|281.11|278.31|280.98|278.18|0
1650428490000|2022-04-20 04:21:30|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1650428500000|2022-04-20 04:21:40|281.37|278.57|281.37|278.57|281.37|278.57|281.37|278.57|0
1650428510000|2022-04-20 04:21:50|281.3|278.5|281.24|278.44|281.37|278.57|281.24|278.44|0
1650428540000|2022-04-20 04:22:20|281.11|278.31|281.11|278.31|281.11|278.31|281.11|278.31|0
1650428550000|2022-04-20 04:22:30|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1650428590000|2022-04-20 04:23:10|281.36|278.56|281.24|278.44|281.36|278.56|281.24|278.44|0
1650428610000|2022-04-20 04:23:30|281.3|278.5|281.24|278.44|281.3|278.5|281.24|278.44|0
1650428640000|2022-04-20 04:24:00|281.36|278.56|281.36|278.56|281.36|278.56|281.36|278.56|0
1650428650000|2022-04-20 04:24:10|281.24|278.44|281.3|278.5|281.3|278.5|281.24|278.44|0
1650428660000|2022-04-20 04:24:20|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1650428670000|2022-04-20 04:24:30|281.36|278.56|281.49|278.69|281.49|278.69|281.36|278.56|0
1650428680000|2022-04-20 04:24:40|281.43|278.63|281.43|278.63|281.43|278.63|281.43|278.63|0
1650428690000|2022-04-20 04:24:50|281.36|278.56|281.49|278.69|281.49|278.69|281.36|278.56|0
1650428710000|2022-04-20 04:25:10|281.36|278.56|281.36|278.56|281.36|278.56|281.36|278.56|0
1650428720000|2022-04-20 04:25:20|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1650428730000|2022-04-20 04:25:30|281.36|278.56|281.24|278.44|281.36|278.56|281.24|278.44|0
1650428740000|2022-04-20 04:25:40|281.36|278.56|281.36|278.56|281.36|278.56|281.36|278.56|0
1650428760000|2022-04-20 04:26:00|281.43|278.63|281.49|278.69|281.49|278.69|281.43|278.63|0
1650428770000|2022-04-20 04:26:10|281.55|278.75|281.49|278.69|281.55|278.75|281.49|278.69|0
1650428790000|2022-04-20 04:26:30|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1650428820000|2022-04-20 04:27:00|281.68|278.88|281.75|278.95|281.75|278.95|281.62|278.82|0
1650428830000|2022-04-20 04:27:10|281.87|279.07|281.75|278.95|281.87|279.07|281.75|278.95|0
1650428850000|2022-04-20 04:27:30|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1650428860000|2022-04-20 04:27:40|281.68|278.88|281.75|278.95|281.75|278.95|281.68|278.88|0
1650428890000|2022-04-20 04:28:10|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650428910000|2022-04-20 04:28:30|282|279.2|282|279.2|282|279.2|282|279.2|0
1650428920000|2022-04-20 04:28:40|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1650428950000|2022-04-20 04:29:10|281.49|278.69|281.49|278.69|281.49|278.69|281.49|278.69|0
1650428970000|2022-04-20 04:29:30|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1650428980000|2022-04-20 04:29:40|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1650429020000|2022-04-20 04:30:20|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1650429030000|2022-04-20 04:30:30|281.49|278.69|281.49|278.69|281.49|278.69|281.49|278.69|0
1650429090000|2022-04-20 04:31:30|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1650429100000|2022-04-20 04:31:40|281.74|278.94|281.68|278.88|281.74|278.94|281.62|278.82|0
1650429110000|2022-04-20 04:31:50|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1650429130000|2022-04-20 04:32:10|281.68|278.88|281.74|278.94|281.74|278.94|281.68|278.88|0
1650429140000|2022-04-20 04:32:20|281.87|279.07|281.74|278.94|281.87|279.07|281.74|278.94|0
1650429180000|2022-04-20 04:33:00|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429210000|2022-04-20 04:33:30|281.93|279.13|281.93|279.13|281.93|279.13|281.93|279.13|0
1650429220000|2022-04-20 04:33:40|281.87|279.07|282|279.2|282|279.2|281.87|279.07|0
1650429230000|2022-04-20 04:33:50|281.87|279.07|281.93|279.13|281.93|279.13|281.87|279.07|0
1650429240000|2022-04-20 04:34:00|282|279.2|281.87|279.07|282|279.2|281.87|279.07|0
1650429250000|2022-04-20 04:34:10|281.93|279.13|281.87|279.07|281.93|279.13|281.87|279.07|0
1650429260000|2022-04-20 04:34:20|281.93|279.13|282|279.2|282|279.2|281.87|279.07|0
1650429290000|2022-04-20 04:34:50|281.93|279.13|281.93|279.13|281.93|279.13|281.93|279.13|0
1650429300000|2022-04-20 04:35:00|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429320000|2022-04-20 04:35:20|282.13|279.33|282.26|279.46|282.26|279.46|282.13|279.33|0
1650429340000|2022-04-20 04:35:40|282.13|279.33|282.13|279.33|282.13|279.33|282.06|279.26|0
1650429360000|2022-04-20 04:36:00|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429380000|2022-04-20 04:36:20|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429390000|2022-04-20 04:36:30|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429400000|2022-04-20 04:36:40|282.06|279.26|282.13|279.33|282.13|279.33|282.06|279.26|0
1650429410000|2022-04-20 04:36:50|282|279.2|282.13|279.33|282.13|279.33|282|279.2|0
1650429480000|2022-04-20 04:38:00|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429500000|2022-04-20 04:38:20|281.93|279.13|281.87|279.07|281.93|279.13|281.87|279.07|0
1650429510000|2022-04-20 04:38:30|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429520000|2022-04-20 04:38:40|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429530000|2022-04-20 04:38:50|282|279.2|281.87|279.07|282|279.2|281.87|279.07|0
1650429540000|2022-04-20 04:39:00|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1650429550000|2022-04-20 04:39:10|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429610000|2022-04-20 04:40:10|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429620000|2022-04-20 04:40:20|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429630000|2022-04-20 04:40:30|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429640000|2022-04-20 04:40:40|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429650000|2022-04-20 04:40:50|281.93|279.13|282|279.2|282|279.2|281.93|279.13|0
1650429670000|2022-04-20 04:41:10|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429680000|2022-04-20 04:41:20|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429720000|2022-04-20 04:42:00|282.06|279.26|282.12|279.32|282.12|279.32|282.06|279.26|0
1650429730000|2022-04-20 04:42:10|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429750000|2022-04-20 04:42:30|282.12|279.32|282.12|279.32|282.12|279.32|282.12|279.32|0
1650429780000|2022-04-20 04:43:00|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429800000|2022-04-20 04:43:20|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429820000|2022-04-20 04:43:40|282|279.2|282|279.2|282|279.2|282|279.2|0
1650429850000|2022-04-20 04:44:10|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650429860000|2022-04-20 04:44:20|281.93|279.13|281.93|279.13|281.93|279.13|281.93|279.13|0
1650429870000|2022-04-20 04:44:30|282|279.2|282.12|279.32|282.12|279.32|282|279.2|0
1650429920000|2022-04-20 04:45:20|282.25|279.45|282.25|279.45|282.25|279.45|282.25|279.45|0
1650429960000|2022-04-20 04:46:00|282.12|279.32|282.25|279.45|282.25|279.45|282.12|279.32|0
1650429980000|2022-04-20 04:46:20|282.12|279.32|282.12|279.32|282.12|279.32|282.12|279.32|0
1650430020000|2022-04-20 04:47:00|281.99|279.19|282.12|279.32|282.12|279.32|281.99|279.19|0
1650430030000|2022-04-20 04:47:10|282.06|279.26|282.12|279.32|282.12|279.32|282.06|279.26|0
1650430040000|2022-04-20 04:47:20|282.06|279.26|282.06|279.26|282.06|279.26|282.06|279.26|0
1650430050000|2022-04-20 04:47:30|282.12|279.32|282.12|279.32|282.12|279.32|282.12|279.32|0
1650430070000|2022-04-20 04:47:50|281.99|279.19|281.99|279.19|281.99|279.19|281.99|279.19|0
1650430080000|2022-04-20 04:48:00|281.87|279.07|281.99|279.19|281.99|279.19|281.87|279.07|0
1650430090000|2022-04-20 04:48:10|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1650430100000|2022-04-20 04:48:20|281.8|279|281.8|279|281.8|279|281.8|279|0
1650430120000|2022-04-20 04:48:40|281.74|278.94|281.61|278.81|281.74|278.94|281.61|278.81|0
1650430130000|2022-04-20 04:48:50|281.67|278.87|281.74|278.94|281.74|278.94|281.67|278.87|0
1650430140000|2022-04-20 04:49:00|281.61|278.81|281.74|278.94|281.74|278.94|281.61|278.81|0
1650430150000|2022-04-20 04:49:10|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650430160000|2022-04-20 04:49:20|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1650430170000|2022-04-20 04:49:30|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650430180000|2022-04-20 04:49:40|281.74|278.94|281.87|279.07|281.87|279.07|281.74|278.94|0
1650430200000|2022-04-20 04:50:00|281.74|278.94|281.86|279.06|281.87|279.07|281.74|278.94|0
1650430230000|2022-04-20 04:50:30|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1650430240000|2022-04-20 04:50:40|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1650430250000|2022-04-20 04:50:50|281.35|278.55|281.35|278.55|281.41|278.61|281.35|278.55|0
1650430260000|2022-04-20 04:51:00|281.23|278.43|281.35|278.55|281.35|278.55|281.23|278.43|0
1650430270000|2022-04-20 04:51:10|281.23|278.43|281.1|278.3|281.23|278.43|281.1|278.3|0
1650430290000|2022-04-20 04:51:30|280.97|278.17|280.97|278.17|280.97|278.17|280.97|278.17|0
1650430300000|2022-04-20 04:51:40|281.03|278.23|281.1|278.3|281.1|278.3|280.97|278.17|0
1650430310000|2022-04-20 04:51:50|281.22|278.42|281.1|278.3|281.22|278.42|281.1|278.3|0
1650430320000|2022-04-20 04:52:00|280.97|278.17|281.1|278.3|281.1|278.3|280.97|278.17|0
1650430340000|2022-04-20 04:52:20|280.97|278.17|281.1|278.3|281.1|278.3|280.97|278.17|0
1650430380000|2022-04-20 04:53:00|281.16|278.36|281.22|278.42|281.22|278.42|281.16|278.36|0
1650430400000|2022-04-20 04:53:20|281.1|278.3|281.1|278.3|281.22|278.42|281.1|278.3|0
1650430410000|2022-04-20 04:53:30|281.22|278.42|281.1|278.3|281.22|278.42|281.1|278.3|0
1650430420000|2022-04-20 04:53:40|280.97|278.17|281.1|278.3|281.1|278.3|280.97|278.17|0
1650430430000|2022-04-20 04:53:50|281.03|278.23|281.16|278.36|281.16|278.36|281.03|278.23|0
1650430440000|2022-04-20 04:54:00|281.22|278.42|281.22|278.42|281.22|278.42|281.1|278.3|0
1650430450000|2022-04-20 04:54:10|281.29|278.49|281.35|278.55|281.35|278.55|281.29|278.49|0
1650430490000|2022-04-20 04:54:50|281.22|278.42|281.35|278.55|281.35|278.55|281.22|278.42|0
1650430500000|2022-04-20 04:55:00|281.22|278.42|281.22|278.42|281.22|278.42|281.22|278.42|0
1650430520000|2022-04-20 04:55:20|281.35|278.55|281.35|278.55|281.35|278.55|281.35|278.55|0
1650430530000|2022-04-20 04:55:30|281.48|278.68|281.48|278.68|281.48|278.68|281.48|278.68|0
1650430540000|2022-04-20 04:55:40|281.41|278.61|281.35|278.55|281.41|278.61|281.35|278.55|0
1650430550000|2022-04-20 04:55:50|281.22|278.42|281.1|278.3|281.22|278.42|281.1|278.3|0
1650430560000|2022-04-20 04:56:00|281.03|278.23|281.1|278.3|281.1|278.3|281.03|278.23|0
1650430570000|2022-04-20 04:56:10|281.22|278.42|281.35|278.55|281.35|278.55|281.22|278.42|0
1650430600000|2022-04-20 04:56:40|281.41|278.61|281.35|278.55|281.41|278.61|281.35|278.55|0
1650430610000|2022-04-20 04:56:50|281.22|278.42|281.35|278.55|281.35|278.55|281.22|278.42|0
1650430620000|2022-04-20 04:57:00|281.22|278.42|281.22|278.42|281.28|278.48|281.22|278.42|0
1650430640000|2022-04-20 04:57:20|281.28|278.48|281.41|278.61|281.41|278.61|281.28|278.48|0
1650430650000|2022-04-20 04:57:30|281.35|278.55|281.35|278.55|281.35|278.55|281.35|278.55|0
1650430670000|2022-04-20 04:57:50|281.22|278.42|281.22|278.42|281.22|278.42|281.22|278.42|0
1650430690000|2022-04-20 04:58:10|281.35|278.55|281.35|278.55|281.35|278.55|281.35|278.55|0
1650430760000|2022-04-20 04:59:20|281.48|278.68|281.35|278.55|281.48|278.68|281.35|278.55|0
1650430800000|2022-04-20 05:00:00|281.22|278.42|281.41|278.61|281.41|278.61|281.22|278.42|0
1650430810000|2022-04-20 05:00:10|281.48|278.68|281.99|279.19|281.99|279.19|281.48|278.68|0
1650430820000|2022-04-20 05:00:20|282.12|279.32|281.73|278.93|282.12|279.32|281.73|278.93|0
1650430830000|2022-04-20 05:00:30|281.48|278.68|281.48|278.68|281.6|278.8|281.48|278.68|0
1650430840000|2022-04-20 05:00:40|281.41|278.61|280.84|278.04|281.41|278.61|280.84|278.04|0
1650430850000|2022-04-20 05:00:50|280.97|278.17|280.97|278.17|281.09|278.29|280.97|278.17|0
1650430860000|2022-04-20 05:01:00|281.09|278.29|281.22|278.42|281.22|278.42|281.09|278.29|0
1650430870000|2022-04-20 05:01:10|281.15|278.35|280.97|278.17|281.15|278.35|280.97|278.17|0
1650430880000|2022-04-20 05:01:20|280.84|278.04|280.71|277.91|280.84|278.04|280.71|277.91|0
1650430890000|2022-04-20 05:01:30|280.58|277.78|280.45|277.65|280.58|277.78|280.45|277.65|0
1650430900000|2022-04-20 05:01:40|280.58|277.78|280.58|277.78|280.64|277.84|280.58|277.78|0
1650430910000|2022-04-20 05:01:50|280.45|277.65|280.45|277.65|280.45|277.65|280.45|277.65|0
1650430920000|2022-04-20 05:02:00|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1650430930000|2022-04-20 05:02:10|280.45|277.65|279.43|276.63|280.45|277.65|279.43|276.63|0
1650430940000|2022-04-20 05:02:20|279.56|276.76|279.56|276.76|279.56|276.76|279.5|276.7|0
1650430950000|2022-04-20 05:02:30|279.43|276.63|279.43|276.63|279.56|276.76|279.43|276.63|0
1650430960000|2022-04-20 05:02:40|279.31|276.51|279.31|276.51|279.31|276.51|279.31|276.51|0
1650430970000|2022-04-20 05:02:50|279.43|276.63|279.69|276.89|279.69|276.89|279.43|276.63|0
1650430980000|2022-04-20 05:03:00|279.82|277.02|279.56|276.76|279.82|277.02|279.56|276.76|0
1650431000000|2022-04-20 05:03:20|279.69|276.89|279.94|277.14|279.94|277.14|279.69|276.89|0
1650431010000|2022-04-20 05:03:30|279.82|277.02|279.75|276.95|279.82|277.02|279.75|276.95|0
1650431020000|2022-04-20 05:03:40|279.69|276.89|279.43|276.63|279.69|276.89|279.43|276.63|0
1650431040000|2022-04-20 05:04:00|279.56|276.76|279.56|276.76|279.69|276.89|279.56|276.76|0
1650431060000|2022-04-20 05:04:20|279.69|276.89|279.69|276.89|279.69|276.89|279.69|276.89|0
1650431070000|2022-04-20 05:04:30|279.82|277.02|279.82|277.02|279.82|277.02|279.82|277.02|0
1650431080000|2022-04-20 05:04:40|279.69|276.89|279.69|276.89|279.69|276.89|279.69|276.89|0
1650431090000|2022-04-20 05:04:50|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1650431100000|2022-04-20 05:05:00|279.82|277.02|280.2|277.4|280.2|277.4|279.82|277.02|0
1650431110000|2022-04-20 05:05:10|280.33|277.53|280.45|277.65|280.45|277.65|280.33|277.53|0
1650431120000|2022-04-20 05:05:20|280.51|277.71|280.45|277.65|280.51|277.71|280.45|277.65|0
1650431130000|2022-04-20 05:05:30|280.32|277.52|280.07|277.27|280.32|277.52|280.07|277.27|0
1650431140000|2022-04-20 05:05:40|280.32|277.52|280.2|277.4|280.32|277.52|280.2|277.4|0
1650431150000|2022-04-20 05:05:50|280.32|277.52|280.2|277.4|280.32|277.52|280.2|277.4|0
1650431160000|2022-04-20 05:06:00|280.32|277.52|280.07|277.27|280.32|277.52|280.07|277.27|0
1650431180000|2022-04-20 05:06:20|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1650431190000|2022-04-20 05:06:30|279.81|277.01|279.81|277.01|279.81|277.01|279.69|276.89|0
1650431200000|2022-04-20 05:06:40|279.94|277.14|279.81|277.01|279.94|277.14|279.81|277.01|0
1650431210000|2022-04-20 05:06:50|279.88|277.08|279.94|277.14|279.94|277.14|279.88|277.08|0
1650431220000|2022-04-20 05:07:00|280.07|277.27|279.94|277.14|280.07|277.27|279.94|277.14|0
1650431230000|2022-04-20 05:07:10|279.81|277.01|279.69|276.89|279.81|277.01|279.69|276.89|0
1650431240000|2022-04-20 05:07:20|279.81|277.01|279.81|277.01|279.81|277.01|279.81|277.01|0
1650431250000|2022-04-20 05:07:30|279.56|276.76|279.81|277.01|279.81|277.01|279.56|276.76|0
1650431280000|2022-04-20 05:08:00|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1650431290000|2022-04-20 05:08:10|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1650431300000|2022-04-20 05:08:20|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1650431310000|2022-04-20 05:08:30|280.32|277.52|280.32|277.52|280.38|277.58|280.32|277.52|0
1650431320000|2022-04-20 05:08:40|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1650431330000|2022-04-20 05:08:50|280.32|277.52|280.2|277.4|280.32|277.52|280.2|277.4|0
1650431340000|2022-04-20 05:09:00|280.07|277.27|280.07|277.27|280.13|277.33|280.07|277.27|0
1650431350000|2022-04-20 05:09:10|279.81|277.01|279.94|277.14|279.94|277.14|279.81|277.01|0
1650431360000|2022-04-20 05:09:20|279.81|277.01|279.81|277.01|279.81|277.01|279.81|277.01|0
1650431370000|2022-04-20 05:09:30|279.94|277.14|280.07|277.27|280.07|277.27|279.94|277.14|0
1650431380000|2022-04-20 05:09:40|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1650431390000|2022-04-20 05:09:50|280.07|277.27|280.07|277.27|280.07|277.27|279.94|277.14|0
1650431400000|2022-04-20 05:10:00|279.94|277.14|280.07|277.27|280.07|277.27|279.94|277.14|0
1650431410000|2022-04-20 05:10:10|279.94|277.14|279.94|277.14|279.94|277.14|279.81|277.01|0
1650431420000|2022-04-20 05:10:20|280.07|277.27|279.94|277.14|280.07|277.27|279.94|277.14|0
1650431440000|2022-04-20 05:10:40|280.07|277.27|279.94|277.14|280.07|277.27|279.81|277.01|0
1650431450000|2022-04-20 05:10:50|279.81|277.01|279.68|276.88|279.81|277.01|279.68|276.88|0
1650431470000|2022-04-20 05:11:10|279.62|276.82|279.43|276.63|279.62|276.82|279.43|276.63|0
1650431480000|2022-04-20 05:11:20|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1650431490000|2022-04-20 05:11:30|279.68|276.88|279.81|277.01|279.81|277.01|279.68|276.88|0
1650431500000|2022-04-20 05:11:40|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650431510000|2022-04-20 05:11:50|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1650431520000|2022-04-20 05:12:00|280.07|277.27|280.26|277.46|280.26|277.46|280.07|277.27|0
1650431530000|2022-04-20 05:12:10|280.32|277.52|280.19|277.39|280.32|277.52|280.19|277.39|0
1650431540000|2022-04-20 05:12:20|280.07|277.27|280.19|277.39|280.19|277.39|280.07|277.27|0
1650431550000|2022-04-20 05:12:30|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1650431560000|2022-04-20 05:12:40|279.94|277.14|279.94|277.14|279.94|277.14|279.81|277.01|0
1650431570000|2022-04-20 05:12:50|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1650431580000|2022-04-20 05:13:00|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1650431590000|2022-04-20 05:13:10|279.81|277.01|279.87|277.07|279.87|277.07|279.81|277.01|0
1650431600000|2022-04-20 05:13:20|279.94|277.14|280.07|277.27|280.07|277.27|279.94|277.14|0
1650431620000|2022-04-20 05:13:40|280|277.2|280|277.2|280|277.2|280|277.2|0
1650431630000|2022-04-20 05:13:50|280.07|277.27|280|277.2|280.07|277.27|280|277.2|0
1650431640000|2022-04-20 05:14:00|280.07|277.27|280.07|277.27|280.07|277.27|279.94|277.14|0
1650431650000|2022-04-20 05:14:10|279.94|277.14|279.81|277.01|279.94|277.14|279.81|277.01|0
1650431660000|2022-04-20 05:14:20|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650431670000|2022-04-20 05:14:30|279.81|277.01|279.94|277.14|279.94|277.14|279.81|277.01|0
1650431680000|2022-04-20 05:14:40|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650431690000|2022-04-20 05:14:50|280.07|277.27|280.07|277.27|280.07|277.27|279.94|277.14|0
1650431700000|2022-04-20 05:15:00|280.13|277.33|280.13|277.33|280.13|277.33|280.13|277.33|0
1650431710000|2022-04-20 05:15:10|280.07|277.27|280.19|277.39|280.19|277.39|279.94|277.14|0
1650431720000|2022-04-20 05:15:20|280.32|277.52|280.32|277.52|280.32|277.52|280.19|277.39|0
1650431730000|2022-04-20 05:15:30|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650431760000|2022-04-20 05:16:00|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650431770000|2022-04-20 05:16:10|280.45|277.65|280.45|277.65|280.45|277.65|280.45|277.65|0
1650431780000|2022-04-20 05:16:20|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650431790000|2022-04-20 05:16:30|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650431800000|2022-04-20 05:16:40|279.68|276.88|279.56|276.76|279.68|276.88|279.56|276.76|0
1650431810000|2022-04-20 05:16:50|279.43|276.63|279.81|277.01|279.81|277.01|279.43|276.63|0
1650431820000|2022-04-20 05:17:00|279.94|277.14|279.81|277.01|279.94|277.14|279.81|277.01|0
1650431830000|2022-04-20 05:17:10|279.68|276.88|279.55|276.75|279.68|276.88|279.55|276.75|0
1650431850000|2022-04-20 05:17:30|279.68|276.88|279.55|276.75|279.68|276.88|279.55|276.75|0
1650431860000|2022-04-20 05:17:40|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650431870000|2022-04-20 05:17:50|279.81|277.01|279.81|277.01|279.87|277.07|279.81|277.01|0
1650431880000|2022-04-20 05:18:00|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650431890000|2022-04-20 05:18:10|279.81|277.01|279.81|277.01|279.81|277.01|279.68|276.88|0
1650431900000|2022-04-20 05:18:20|279.68|276.88|279.55|276.75|279.68|276.88|279.55|276.75|0
1650431910000|2022-04-20 05:18:30|279.43|276.63|279.49|276.69|279.49|276.69|279.43|276.63|0
1650431920000|2022-04-20 05:18:40|279.55|276.75|279.55|276.75|279.55|276.75|279.43|276.63|0
1650431930000|2022-04-20 05:18:50|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650431940000|2022-04-20 05:19:00|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1650431950000|2022-04-20 05:19:10|279.68|276.88|279.55|276.75|279.68|276.88|279.55|276.75|0
1650431960000|2022-04-20 05:19:20|279.43|276.63|279.55|276.75|279.55|276.75|279.43|276.63|0
1650431970000|2022-04-20 05:19:30|279.43|276.63|279.3|276.5|279.43|276.63|279.3|276.5|0
1650431980000|2022-04-20 05:19:40|279.43|276.63|279.3|276.5|279.43|276.63|279.3|276.5|0
1650431990000|2022-04-20 05:19:50|279.36|276.56|279.3|276.5|279.36|276.56|279.3|276.5|0
1650432000000|2022-04-20 05:20:00|279.36|276.56|279.43|276.63|279.43|276.63|279.36|276.56|0
1650432010000|2022-04-20 05:20:10|279.3|276.5|279.3|276.5|279.3|276.5|279.17|276.37|0
1650432030000|2022-04-20 05:20:30|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1650432050000|2022-04-20 05:20:50|279.55|276.75|279.43|276.63|279.55|276.75|279.43|276.63|0
1650432060000|2022-04-20 05:21:00|279.49|276.69|279.43|276.63|279.55|276.75|279.43|276.63|0
1650432070000|2022-04-20 05:21:10|279.3|276.5|279.17|276.37|279.3|276.5|279.17|276.37|0
1650432080000|2022-04-20 05:21:20|279.3|276.5|279.3|276.5|279.3|276.5|279.23|276.43|0
1650432090000|2022-04-20 05:21:30|279.17|276.37|279.17|276.37|279.17|276.37|279.17|276.37|0
1650432100000|2022-04-20 05:21:40|279.3|276.5|279.23|276.43|279.3|276.5|279.23|276.43|0
1650432110000|2022-04-20 05:21:50|279.17|276.37|279.17|276.37|279.3|276.5|279.17|276.37|0
1650432120000|2022-04-20 05:22:00|279.04|276.24|278.92|276.12|279.04|276.24|278.92|276.12|0
1650432130000|2022-04-20 05:22:10|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1650432140000|2022-04-20 05:22:20|278.79|275.99|278.79|275.99|278.79|275.99|278.79|275.99|0
1650432150000|2022-04-20 05:22:30|278.92|276.12|278.98|276.18|278.98|276.18|278.92|276.12|0
1650432160000|2022-04-20 05:22:40|278.92|276.12|278.66|275.86|278.92|276.12|278.66|275.86|0
1650432170000|2022-04-20 05:22:50|278.41|275.61|278.53|275.73|278.53|275.73|278.41|275.61|0
1650432180000|2022-04-20 05:23:00|278.41|275.61|278.41|275.61|278.41|275.61|278.41|275.61|0
1650432190000|2022-04-20 05:23:10|278.53|275.73|278.66|275.86|278.66|275.86|278.53|275.73|0
1650432200000|2022-04-20 05:23:20|278.79|275.99|278.79|275.99|278.79|275.99|278.79|275.99|0
1650432210000|2022-04-20 05:23:30|278.92|276.12|278.92|276.12|279.04|276.24|278.92|276.12|0
1650432230000|2022-04-20 05:23:50|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1650432240000|2022-04-20 05:24:00|279.17|276.37|279.17|276.37|279.17|276.37|279.17|276.37|0
1650432250000|2022-04-20 05:24:10|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1650432260000|2022-04-20 05:24:20|279.17|276.37|279.23|276.43|279.23|276.43|279.17|276.37|0
1650432270000|2022-04-20 05:24:30|279.17|276.37|279.04|276.24|279.17|276.37|279.04|276.24|0
1650432280000|2022-04-20 05:24:40|279.17|276.37|279.1|276.3|279.17|276.37|279.04|276.24|0
1650432290000|2022-04-20 05:24:50|279.17|276.37|278.92|276.12|279.17|276.37|278.92|276.12|0
1650432300000|2022-04-20 05:25:00|278.98|276.18|278.91|276.11|278.98|276.18|278.91|276.11|0
1650432320000|2022-04-20 05:25:20|278.85|276.05|278.79|275.99|278.85|276.05|278.79|275.99|0
1650432330000|2022-04-20 05:25:30|278.72|275.92|278.66|275.86|278.72|275.92|278.66|275.86|0
1650432350000|2022-04-20 05:25:50|278.53|275.73|278.53|275.73|278.53|275.73|278.41|275.61|0
1650432360000|2022-04-20 05:26:00|278.41|275.61|278.79|275.99|278.79|275.99|278.41|275.61|0
1650432380000|2022-04-20 05:26:20|278.91|276.11|278.91|276.11|278.91|276.11|278.91|276.11|0
1650432390000|2022-04-20 05:26:30|279.04|276.24|279.04|276.24|279.04|276.24|278.98|276.18|0
1650432400000|2022-04-20 05:26:40|278.91|276.11|278.79|275.99|278.91|276.11|278.79|275.99|0
1650432410000|2022-04-20 05:26:50|278.91|276.11|278.98|276.18|278.98|276.18|278.91|276.11|0
1650432420000|2022-04-20 05:27:00|279.04|276.24|279.17|276.37|279.17|276.37|279.04|276.24|0
1650432430000|2022-04-20 05:27:10|279.04|276.24|279.3|276.5|279.3|276.5|279.04|276.24|0
1650432440000|2022-04-20 05:27:20|279.17|276.37|279.1|276.3|279.17|276.37|279.1|276.3|0
1650432450000|2022-04-20 05:27:30|279.17|276.37|279.17|276.37|279.17|276.37|279.17|276.37|0
1650432460000|2022-04-20 05:27:40|279.04|276.24|278.91|276.11|279.04|276.24|278.91|276.11|0
1650432470000|2022-04-20 05:27:50|279.04|276.24|278.91|276.11|279.04|276.24|278.91|276.11|0
1650432480000|2022-04-20 05:28:00|278.85|276.05|278.79|275.99|278.85|276.05|278.79|275.99|0
1650432490000|2022-04-20 05:28:10|278.91|276.11|278.91|276.11|278.91|276.11|278.91|276.11|0
1650432500000|2022-04-20 05:28:20|278.79|275.99|278.79|275.99|278.79|275.99|278.79|275.99|0
1650432510000|2022-04-20 05:28:30|278.91|276.11|278.91|276.11|278.91|276.11|278.91|276.11|0
1650432520000|2022-04-20 05:28:40|278.85|276.05|278.79|275.99|278.85|276.05|278.79|275.99|0
1650432530000|2022-04-20 05:28:50|278.91|276.11|278.91|276.11|278.91|276.11|278.91|276.11|0
1650432540000|2022-04-20 05:29:00|279.04|276.24|279.17|276.37|279.17|276.37|279.04|276.24|0
1650432550000|2022-04-20 05:29:10|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1650432560000|2022-04-20 05:29:20|279.17|276.37|279.17|276.37|279.17|276.37|279.17|276.37|0
1650432570000|2022-04-20 05:29:30|279.1|276.3|279.17|276.37|279.17|276.37|279.1|276.3|0
1650432590000|2022-04-20 05:29:50|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1650432600000|2022-04-20 05:30:00|279.1|276.3|279.17|276.37|279.17|276.37|279.1|276.3|0
1650432610000|2022-04-20 05:30:10|279.29|276.49|279.29|276.49|279.29|276.49|279.29|276.49|0
1650432620000|2022-04-20 05:30:20|279.36|276.56|279.42|276.62|279.42|276.62|279.36|276.56|0
1650432630000|2022-04-20 05:30:30|279.48|276.68|279.55|276.75|279.55|276.75|279.42|276.62|0
1650432640000|2022-04-20 05:30:40|279.68|276.88|279.68|276.88|279.93|277.13|279.68|276.88|0
1650432650000|2022-04-20 05:30:50|279.55|276.75|279.68|276.88|279.68|276.88|279.55|276.75|0
1650432660000|2022-04-20 05:31:00|279.8|277|279.8|277|279.8|277|279.8|277|0
1650432670000|2022-04-20 05:31:10|279.93|277.13|279.93|277.13|280.06|277.26|279.93|277.13|0
1650432690000|2022-04-20 05:31:30|280.06|277.26|280.06|277.26|280.06|277.26|280.06|277.26|0
1650432700000|2022-04-20 05:31:40|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650432710000|2022-04-20 05:31:50|280.06|277.26|279.74|276.94|280.06|277.26|279.74|276.94|0
1650432720000|2022-04-20 05:32:00|279.8|277|279.68|276.88|279.8|277|279.68|276.88|0
1650432730000|2022-04-20 05:32:10|279.8|277|279.74|276.94|279.8|277|279.68|276.88|0
1650432740000|2022-04-20 05:32:20|279.8|277|279.8|277|279.8|277|279.8|277|0
1650432750000|2022-04-20 05:32:30|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650432760000|2022-04-20 05:32:40|279.55|276.75|279.8|277|279.8|277|279.55|276.75|0
1650432770000|2022-04-20 05:32:50|279.68|276.88|279.68|276.88|279.8|277|279.68|276.88|0
1650432780000|2022-04-20 05:33:00|279.74|276.94|279.68|276.88|279.8|277|279.68|276.88|0
1650432790000|2022-04-20 05:33:10|279.61|276.81|279.55|276.75|279.68|276.88|279.55|276.75|0
1650432800000|2022-04-20 05:33:20|279.68|276.88|279.68|276.88|279.68|276.88|279.68|276.88|0
1650432810000|2022-04-20 05:33:30|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1650432820000|2022-04-20 05:33:40|279.61|276.81|279.42|276.62|279.61|276.81|279.42|276.62|0
1650432830000|2022-04-20 05:33:50|279.55|276.75|279.42|276.62|279.55|276.75|279.42|276.62|0
1650432840000|2022-04-20 05:34:00|279.55|276.75|279.42|276.62|279.55|276.75|279.42|276.62|0
1650432850000|2022-04-20 05:34:10|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1650432880000|2022-04-20 05:34:40|279.42|276.62|279.42|276.62|279.42|276.62|279.42|276.62|0
1650432890000|2022-04-20 05:34:50|279.29|276.49|279.29|276.49|279.29|276.49|279.17|276.37|0
1650432900000|2022-04-20 05:35:00|279.17|276.37|279.04|276.24|279.17|276.37|279.04|276.24|0
1650432930000|2022-04-20 05:35:30|278.91|276.11|278.91|276.11|278.91|276.11|278.91|276.11|0
1650432940000|2022-04-20 05:35:40|278.78|275.98|278.78|275.98|278.91|276.11|278.78|275.98|0
1650432960000|2022-04-20 05:36:00|278.91|276.11|278.91|276.11|278.91|276.11|278.91|276.11|0
1650432970000|2022-04-20 05:36:10|279.04|276.24|279.16|276.36|279.16|276.36|279.04|276.24|0
1650432980000|2022-04-20 05:36:20|279.23|276.43|279.42|276.62|279.42|276.62|279.23|276.43|0
1650432990000|2022-04-20 05:36:30|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1650433000000|2022-04-20 05:36:40|279.67|276.87|279.42|276.62|279.67|276.87|279.42|276.62|0
1650433010000|2022-04-20 05:36:50|279.55|276.75|279.42|276.62|279.55|276.75|279.42|276.62|0
1650433020000|2022-04-20 05:37:00|279.55|276.75|279.67|276.87|279.67|276.87|279.42|276.62|0
1650433030000|2022-04-20 05:37:10|279.55|276.75|279.42|276.62|279.55|276.75|279.42|276.62|0
1650433040000|2022-04-20 05:37:20|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1650433050000|2022-04-20 05:37:30|279.42|276.62|279.42|276.62|279.42|276.62|279.42|276.62|0
1650433070000|2022-04-20 05:37:50|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1650433080000|2022-04-20 05:38:00|279.42|276.62|279.67|276.87|279.67|276.87|279.42|276.62|0
1650433090000|2022-04-20 05:38:10|279.55|276.75|279.42|276.62|279.55|276.75|279.42|276.62|0
1650433100000|2022-04-20 05:38:20|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1650433110000|2022-04-20 05:38:30|279.67|276.87|279.55|276.75|279.67|276.87|279.55|276.75|0
1650433120000|2022-04-20 05:38:40|279.67|276.87|279.55|276.75|279.67|276.87|279.55|276.75|0
1650433130000|2022-04-20 05:38:50|279.67|276.87|279.67|276.87|279.67|276.87|279.67|276.87|0
1650433140000|2022-04-20 05:39:00|279.8|277|279.8|277|279.8|277|279.73|276.93|0
1650433150000|2022-04-20 05:39:10|279.67|276.87|279.67|276.87|279.67|276.87|279.67|276.87|0
1650433160000|2022-04-20 05:39:20|279.73|276.93|279.73|276.93|279.8|277|279.73|276.93|0
1650433170000|2022-04-20 05:39:30|279.67|276.87|279.8|277|279.8|277|279.67|276.87|0
1650433180000|2022-04-20 05:39:40|279.67|276.87|279.67|276.87|279.67|276.87|279.67|276.87|0
1650433190000|2022-04-20 05:39:50|279.8|277|279.67|276.87|279.8|277|279.67|276.87|0
1650433200000|2022-04-20 05:40:00|279.73|276.93|279.8|277|279.8|277|279.73|276.93|0
1650433210000|2022-04-20 05:40:10|279.93|277.13|279.8|277|279.93|277.13|279.8|277|0
1650433240000|2022-04-20 05:40:40|279.86|277.06|279.86|277.06|279.86|277.06|279.86|277.06|0
1650433250000|2022-04-20 05:40:50|279.93|277.13|279.8|277|279.93|277.13|279.8|277|0
1650433260000|2022-04-20 05:41:00|279.86|277.06|279.93|277.13|280.05|277.25|279.86|277.06|0
1650433270000|2022-04-20 05:41:10|280.05|277.25|280.18|277.38|280.18|277.38|280.05|277.25|0
1650433280000|2022-04-20 05:41:20|280.31|277.51|280.31|277.51|280.44|277.64|280.31|277.51|0
1650433290000|2022-04-20 05:41:30|280.44|277.64|280.44|277.64|280.44|277.64|280.44|277.64|0
1650433300000|2022-04-20 05:41:40|280.5|277.7|280.56|277.76|280.56|277.76|280.5|277.7|0
1650433310000|2022-04-20 05:41:50|280.44|277.64|280.31|277.51|280.44|277.64|280.31|277.51|0
1650433320000|2022-04-20 05:42:00|280.18|277.38|280.12|277.32|280.31|277.51|280.12|277.32|0
1650433330000|2022-04-20 05:42:10|280.18|277.38|280.18|277.38|280.24|277.44|280.18|277.38|0
1650433340000|2022-04-20 05:42:20|280.37|277.57|280.37|277.57|280.37|277.57|280.31|277.51|0
1650433350000|2022-04-20 05:42:30|280.44|277.64|280.37|277.57|280.44|277.64|280.37|277.57|0
1650433360000|2022-04-20 05:42:40|280.31|277.51|280.31|277.51|280.31|277.51|280.31|277.51|0
1650433370000|2022-04-20 05:42:50|280.44|277.64|280.31|277.51|280.44|277.64|280.31|277.51|0
1650433390000|2022-04-20 05:43:10|280.44|277.64|280.44|277.64|280.44|277.64|280.31|277.51|0
1650433400000|2022-04-20 05:43:20|280.37|277.57|280.44|277.64|280.44|277.64|280.37|277.57|0
1650433410000|2022-04-20 05:43:30|280.56|277.76|280.56|277.76|280.56|277.76|280.56|277.76|0
1650433420000|2022-04-20 05:43:40|280.82|278.02|280.69|277.89|280.95|278.15|280.69|277.89|0
1650433430000|2022-04-20 05:43:50|280.56|277.76|281.33|278.53|281.33|278.53|280.56|277.76|0
1650433440000|2022-04-20 05:44:00|281.2|278.4|281.33|278.53|281.33|278.53|281.2|278.4|0
1650433450000|2022-04-20 05:44:10|281.2|278.4|281.26|278.46|281.33|278.53|281.2|278.4|0
1650433460000|2022-04-20 05:44:20|281.2|278.4|281.26|278.46|281.26|278.46|281.2|278.4|0
1650433470000|2022-04-20 05:44:30|281.2|278.4|281.2|278.4|281.2|278.4|281.2|278.4|0
1650433480000|2022-04-20 05:44:40|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1650433490000|2022-04-20 05:44:50|281.07|278.27|281.2|278.4|281.2|278.4|281.07|278.27|0
1650433500000|2022-04-20 05:45:00|281.33|278.53|280.95|278.15|281.33|278.53|280.95|278.15|0
1650433510000|2022-04-20 05:45:10|280.82|278.02|280.82|278.02|280.82|278.02|280.69|277.89|0
1650433520000|2022-04-20 05:45:20|280.88|278.08|280.88|278.08|280.88|278.08|280.88|278.08|0
1650433530000|2022-04-20 05:45:30|280.82|278.02|280.82|278.02|280.82|278.02|280.69|277.89|0
1650433540000|2022-04-20 05:45:40|280.69|277.89|280.56|277.76|280.69|277.89|280.56|277.76|0
1650433550000|2022-04-20 05:45:50|280.62|277.82|280.56|277.76|280.69|277.89|280.56|277.76|0
1650433560000|2022-04-20 05:46:00|280.43|277.63|280.43|277.63|280.43|277.63|280.43|277.63|0
1650433570000|2022-04-20 05:46:10|280.31|277.51|280.43|277.63|280.43|277.63|280.18|277.38|0
1650433580000|2022-04-20 05:46:20|280.5|277.7|280.56|277.76|280.56|277.76|280.5|277.7|0
1650433610000|2022-04-20 05:46:50|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1650433630000|2022-04-20 05:47:10|280.82|278.02|280.69|277.89|280.82|278.02|280.69|277.89|0
1650433650000|2022-04-20 05:47:30|280.56|277.76|280.56|277.76|280.56|277.76|280.56|277.76|0
1650433660000|2022-04-20 05:47:40|280.69|277.89|280.56|277.76|280.69|277.89|280.56|277.76|0
1650433670000|2022-04-20 05:47:50|280.43|277.63|280.5|277.7|280.56|277.76|280.43|277.63|0
1650433680000|2022-04-20 05:48:00|280.56|277.76|280.56|277.76|280.69|277.89|280.56|277.76|0
1650433690000|2022-04-20 05:48:10|280.69|277.89|280.69|277.89|280.69|277.89|280.56|277.76|0
1650433700000|2022-04-20 05:48:20|280.62|277.82|280.56|277.76|280.62|277.82|280.56|277.76|0
1650433710000|2022-04-20 05:48:30|280.69|277.89|280.56|277.76|280.69|277.89|280.56|277.76|0
1650433720000|2022-04-20 05:48:40|280.5|277.7|280.43|277.63|280.5|277.7|280.43|277.63|0
1650433730000|2022-04-20 05:48:50|280.56|277.76|280.56|277.76|280.56|277.76|280.56|277.76|0
1650433740000|2022-04-20 05:49:00|280.43|277.63|280.56|277.76|280.56|277.76|280.43|277.63|0
1650433750000|2022-04-20 05:49:10|280.49|277.69|280.43|277.63|280.49|277.69|280.43|277.63|0
1650433760000|2022-04-20 05:49:20|280.49|277.69|280.56|277.76|280.56|277.76|280.49|277.69|0
1650433770000|2022-04-20 05:49:30|280.62|277.82|280.56|277.76|280.62|277.82|280.56|277.76|0
1650433780000|2022-04-20 05:49:40|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1650433790000|2022-04-20 05:49:50|280.56|277.76|280.56|277.76|280.62|277.82|280.56|277.76|0
1650433800000|2022-04-20 05:50:00|280.69|277.89|280.82|278.02|280.94|278.14|280.69|277.89|0
1650433810000|2022-04-20 05:50:10|280.75|277.95|280.82|278.02|280.82|278.02|280.75|277.95|0
1650433820000|2022-04-20 05:50:20|280.94|278.14|280.75|277.95|280.94|278.14|280.75|277.95|0
1650433830000|2022-04-20 05:50:30|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1650433850000|2022-04-20 05:50:50|280.75|277.95|280.82|278.02|280.82|278.02|280.75|277.95|0
1650433860000|2022-04-20 05:51:00|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1650433870000|2022-04-20 05:51:10|280.62|277.82|280.56|277.76|280.62|277.82|280.56|277.76|0
1650433880000|2022-04-20 05:51:20|280.43|277.63|280.43|277.63|280.43|277.63|280.43|277.63|0
1650433890000|2022-04-20 05:51:30|280.37|277.57|280.3|277.5|280.37|277.57|280.3|277.5|0
1650433900000|2022-04-20 05:51:40|280.43|277.63|280.56|277.76|280.56|277.76|280.43|277.63|0
1650433910000|2022-04-20 05:51:50|280.43|277.63|280.43|277.63|280.43|277.63|280.43|277.63|0
1650433920000|2022-04-20 05:52:00|280.56|277.76|280.69|277.89|280.69|277.89|280.56|277.76|0
1650433930000|2022-04-20 05:52:10|280.56|277.76|280.56|277.76|280.56|277.76|280.56|277.76|0
1650433940000|2022-04-20 05:52:20|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1650433950000|2022-04-20 05:52:30|280.62|277.82|280.56|277.76|280.62|277.82|280.56|277.76|0
1650433990000|2022-04-20 05:53:10|280.43|277.63|280.43|277.63|280.43|277.63|280.37|277.57|0
1650434000000|2022-04-20 05:53:20|280.56|277.76|280.56|277.76|280.56|277.76|280.56|277.76|0
1650434010000|2022-04-20 05:53:30|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1650434020000|2022-04-20 05:53:40|280.56|277.76|280.69|277.89|280.81|278.01|280.56|277.76|0
1650434040000|2022-04-20 05:54:00|280.56|277.76|280.56|277.76|280.69|277.89|280.56|277.76|0
1650434050000|2022-04-20 05:54:10|280.43|277.63|280.43|277.63|280.43|277.63|280.43|277.63|0
1650434060000|2022-04-20 05:54:20|280.56|277.76|280.56|277.76|280.56|277.76|280.56|277.76|0
1650434080000|2022-04-20 05:54:40|280.43|277.63|280.43|277.63|280.43|277.63|280.43|277.63|0
1650434090000|2022-04-20 05:54:50|280.36|277.56|280.18|277.38|280.36|277.56|280.18|277.38|0
1650434100000|2022-04-20 05:55:00|280.56|277.76|280.56|277.76|280.56|277.76|280.3|277.5|0
1650434110000|2022-04-20 05:55:10|280.49|277.69|280.56|277.76|280.56|277.76|280.49|277.69|0
1650434120000|2022-04-20 05:55:20|280.69|277.89|280.81|278.01|280.81|278.01|280.69|277.89|0
1650434130000|2022-04-20 05:55:30|280.69|277.89|280.69|277.89|280.69|277.89|280.56|277.76|0
1650434160000|2022-04-20 05:56:00|280.81|278.01|280.75|277.95|280.81|278.01|280.75|277.95|0
1650434170000|2022-04-20 05:56:10|280.81|278.01|280.69|277.89|280.81|278.01|280.69|277.89|0
1650434180000|2022-04-20 05:56:20|280.56|277.76|280.56|277.76|280.56|277.76|280.56|277.76|0
1650434210000|2022-04-20 05:56:50|280.81|278.01|280.69|277.89|280.81|278.01|280.69|277.89|0
1650434220000|2022-04-20 05:57:00|280.81|278.01|280.81|278.01|280.81|278.01|280.75|277.95|0
1650434230000|2022-04-20 05:57:10|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1650434250000|2022-04-20 05:57:30|280.56|277.76|280.56|277.76|280.69|277.89|280.56|277.76|0
1650434260000|2022-04-20 05:57:40|280.69|277.89|280.56|277.76|280.69|277.89|280.56|277.76|0
1650434270000|2022-04-20 05:57:50|280.69|277.89|280.69|277.89|280.69|277.89|280.69|277.89|0
1650434290000|2022-04-20 05:58:10|280.81|278.01|280.81|278.01|280.81|278.01|280.81|278.01|0
1650434300000|2022-04-20 05:58:20|280.68|277.88|280.81|278.01|280.81|278.01|280.68|277.88|0
1650434320000|2022-04-20 05:58:40|280.68|277.88|280.43|277.63|280.68|277.88|280.43|277.63|0
1650434330000|2022-04-20 05:58:50|280.56|277.76|280.56|277.76|280.56|277.76|280.49|277.69|0
1650434340000|2022-04-20 05:59:00|280.49|277.69|280.49|277.69|280.56|277.76|280.49|277.69|0
1650434350000|2022-04-20 05:59:10|280.43|277.63|280.81|278.01|280.81|278.01|280.43|277.63|0
1650434360000|2022-04-20 05:59:20|280.94|278.14|280.87|278.07|280.94|278.14|280.87|278.07|0
1650434370000|2022-04-20 05:59:30|281.07|278.27|281.13|278.33|281.2|278.4|281.07|278.27|0
1650434380000|2022-04-20 05:59:40|281.07|278.27|281.32|278.52|281.32|278.52|281.07|278.27|0
1650434390000|2022-04-20 05:59:50|281.38|278.58|281.32|278.52|281.45|278.65|281.32|278.52|0
1650434400000|2022-04-20 06:00:00|281.2|278.4|281.32|278.52|281.45|278.65|281.2|278.4|0
1650434410000|2022-04-20 06:00:10|281.45|278.65|281.45|278.65|281.58|278.78|281.45|278.65|0
1650434420000|2022-04-20 06:00:20|281.32|278.52|281.58|278.78|281.58|278.78|281.32|278.52|0
1650434430000|2022-04-20 06:00:30|281.45|278.65|281.45|278.65|281.45|278.65|281.45|278.65|0
1650434440000|2022-04-20 06:00:40|281.38|278.58|280.94|278.14|281.38|278.58|280.94|278.14|0
1650434450000|2022-04-20 06:00:50|280.81|278.01|280.62|277.82|280.81|278.01|280.62|277.82|0
1650434460000|2022-04-20 06:01:00|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1650434470000|2022-04-20 06:01:10|280.75|277.95|280.81|278.01|280.81|278.01|280.75|277.95|0
1650434480000|2022-04-20 06:01:20|280.94|278.14|281.19|278.39|281.32|278.52|280.94|278.14|0
1650434490000|2022-04-20 06:01:30|281.32|278.52|281.26|278.46|281.32|278.52|281.26|278.46|0
1650434500000|2022-04-20 06:01:40|281.32|278.52|281.45|278.65|281.45|278.65|281.32|278.52|0
1650434510000|2022-04-20 06:01:50|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1650434520000|2022-04-20 06:02:00|281.38|278.58|281.58|278.78|281.58|278.78|281.38|278.58|0
1650434530000|2022-04-20 06:02:10|281.71|278.91|281.71|278.91|281.71|278.91|281.71|278.91|0
1650434540000|2022-04-20 06:02:20|281.83|279.03|281.71|278.91|281.83|279.03|281.71|278.91|0
1650434550000|2022-04-20 06:02:30|281.58|278.78|281.71|278.91|281.71|278.91|281.58|278.78|0
1650434570000|2022-04-20 06:02:50|281.83|279.03|281.58|278.78|281.83|279.03|281.58|278.78|0
1650434580000|2022-04-20 06:03:00|281.45|278.65|281.32|278.52|281.45|278.65|281.32|278.52|0
1650434590000|2022-04-20 06:03:10|281.45|278.65|281.45|278.65|281.58|278.78|281.45|278.65|0
1650434600000|2022-04-20 06:03:20|281.32|278.52|281.13|278.33|281.32|278.52|281.13|278.33|0
1650434610000|2022-04-20 06:03:30|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1650434620000|2022-04-20 06:03:40|280.94|278.14|280.68|277.88|280.94|278.14|280.68|277.88|0
1650434630000|2022-04-20 06:03:50|280.81|278.01|280.81|278.01|280.94|278.14|280.68|277.88|0
1650434640000|2022-04-20 06:04:00|280.94|278.14|280.81|278.01|280.94|278.14|280.81|278.01|0
1650434650000|2022-04-20 06:04:10|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1650434660000|2022-04-20 06:04:20|280.74|277.94|280.68|277.88|280.74|277.94|280.68|277.88|0
1650434670000|2022-04-20 06:04:30|280.55|277.75|280.68|277.88|280.68|277.88|280.55|277.75|0
1650434680000|2022-04-20 06:04:40|280.55|277.75|280.55|277.75|280.55|277.75|280.55|277.75|0
1650434700000|2022-04-20 06:05:00|280.68|277.88|280.68|277.88|280.68|277.88|280.62|277.82|0
1650434710000|2022-04-20 06:05:10|280.81|278.01|280.81|278.01|280.94|278.14|280.81|278.01|0
1650434720000|2022-04-20 06:05:20|280.68|277.88|280.74|277.94|280.74|277.94|280.68|277.88|0
1650434730000|2022-04-20 06:05:30|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1650434740000|2022-04-20 06:05:40|280.81|278.01|280.68|277.88|280.81|278.01|280.68|277.88|0
1650434760000|2022-04-20 06:06:00|280.55|277.75|279.79|276.99|280.55|277.75|279.79|276.99|0
1650434770000|2022-04-20 06:06:10|279.92|277.12|279.79|276.99|279.92|277.12|279.79|276.99|0
1650434790000|2022-04-20 06:06:30|279.92|277.12|279.92|277.12|279.92|277.12|279.92|277.12|0
1650434800000|2022-04-20 06:06:40|280.04|277.24|279.79|276.99|280.04|277.24|279.79|276.99|0
1650434810000|2022-04-20 06:06:50|279.66|276.86|279.92|277.12|280.04|277.24|279.66|276.86|0
1650434820000|2022-04-20 06:07:00|279.72|276.92|279.41|276.61|279.72|276.92|279.41|276.61|0
1650434830000|2022-04-20 06:07:10|279.28|276.48|279.53|276.73|279.53|276.73|279.28|276.48|0
1650434840000|2022-04-20 06:07:20|279.66|276.86|279.53|276.73|279.66|276.86|279.53|276.73|0
1650434850000|2022-04-20 06:07:30|279.66|276.86|279.41|276.61|279.66|276.86|279.28|276.48|0
1650434860000|2022-04-20 06:07:40|279.28|276.48|279.53|276.73|279.53|276.73|279.28|276.48|0
1650434870000|2022-04-20 06:07:50|279.66|276.86|279.66|276.86|279.66|276.86|279.59|276.79|0
1650434880000|2022-04-20 06:08:00|279.53|276.73|279.53|276.73|279.53|276.73|279.53|276.73|0
1650434890000|2022-04-20 06:08:10|279.66|276.86|279.66|276.86|279.66|276.86|279.66|276.86|0
1650434900000|2022-04-20 06:08:20|279.79|276.99|279.79|276.99|279.79|276.99|279.79|276.99|0
1650434910000|2022-04-20 06:08:30|279.92|277.12|279.91|277.11|279.92|277.12|279.91|277.11|0
1650434920000|2022-04-20 06:08:40|280.04|277.24|279.91|277.11|280.04|277.24|279.91|277.11|0
1650434930000|2022-04-20 06:08:50|279.79|276.99|279.79|276.99|279.79|276.99|279.66|276.86|0
1650434940000|2022-04-20 06:09:00|279.66|276.86|279.66|276.86|279.72|276.92|279.66|276.86|0
1650434960000|2022-04-20 06:09:20|279.53|276.73|279.53|276.73|279.53|276.73|279.53|276.73|0
1650434970000|2022-04-20 06:09:30|279.28|276.48|279.28|276.48|279.28|276.48|279.15|276.35|0
1650434980000|2022-04-20 06:09:40|279.21|276.41|279.15|276.35|279.21|276.41|279.15|276.35|0
1650434990000|2022-04-20 06:09:50|279.21|276.41|279.28|276.48|279.28|276.48|279.15|276.35|0
1650435000000|2022-04-20 06:10:00|279.15|276.35|279.02|276.22|279.15|276.35|279.02|276.22|0
1650435010000|2022-04-20 06:10:10|278.9|276.1|279.02|276.22|279.02|276.22|278.9|276.1|0
1650435020000|2022-04-20 06:10:20|279.15|276.35|280.65|277.85|280.65|277.85|279.15|276.35|0
1650435030000|2022-04-20 06:10:30|280.59|277.79|280.59|277.79|280.59|277.79|280.59|277.79|0
1650435040000|2022-04-20 06:10:40|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1650435050000|2022-04-20 06:10:50|280.59|277.79|280.72|277.92|280.72|277.92|280.59|277.79|0
1650435060000|2022-04-20 06:11:00|280.85|278.05|280.78|277.98|280.85|278.05|280.72|277.92|0
1650435070000|2022-04-20 06:11:10|280.72|277.92|280.97|278.17|280.97|278.17|280.72|277.92|0
1650435080000|2022-04-20 06:11:20|280.85|278.05|280.97|278.17|280.97|278.17|280.85|278.05|0
1650435100000|2022-04-20 06:11:40|280.85|278.05|280.97|278.17|280.97|278.17|280.85|278.05|0
1650435110000|2022-04-20 06:11:50|280.85|278.05|280.97|278.17|280.97|278.17|280.85|278.05|0
1650435120000|2022-04-20 06:12:00|281.1|278.3|281.23|278.43|281.23|278.43|281.1|278.3|0
1650435130000|2022-04-20 06:12:10|281.1|278.3|280.97|278.17|281.1|278.3|280.97|278.17|0
1650435140000|2022-04-20 06:12:20|280.91|278.11|280.72|277.92|280.91|278.11|280.72|277.92|0
1650435150000|2022-04-20 06:12:30|280.59|277.79|280.72|277.92|280.72|277.92|280.59|277.79|0
1650435160000|2022-04-20 06:12:40|280.85|278.05|281.1|278.3|281.1|278.3|280.85|278.05|0
1650435170000|2022-04-20 06:12:50|281.23|278.43|281.1|278.3|281.23|278.43|281.1|278.3|0
1650435180000|2022-04-20 06:13:00|281.03|278.23|280.84|278.04|281.03|278.23|280.84|278.04|0
1650435190000|2022-04-20 06:13:10|280.72|277.92|280.84|278.04|280.84|278.04|280.72|277.92|0
1650435200000|2022-04-20 06:13:20|280.78|277.98|280.97|278.17|280.97|278.17|280.78|277.98|0
1650435210000|2022-04-20 06:13:30|281.1|278.3|281.1|278.3|281.1|278.3|280.97|278.17|0
1650435220000|2022-04-20 06:13:40|281.23|278.43|281.23|278.43|281.23|278.43|281.23|278.43|0
1650435230000|2022-04-20 06:13:50|281.1|278.3|281.23|278.43|281.35|278.55|281.1|278.3|0
1650435240000|2022-04-20 06:14:00|281.16|278.36|281.1|278.3|281.16|278.36|281.1|278.3|0
1650435250000|2022-04-20 06:14:10|281.23|278.43|281.1|278.3|281.23|278.43|281.1|278.3|0
1650435260000|2022-04-20 06:14:20|281.03|278.23|281.03|278.23|281.03|278.23|281.03|278.23|0
1650435270000|2022-04-20 06:14:30|280.97|278.17|281.03|278.23|281.03|278.23|280.97|278.17|0
1650435280000|2022-04-20 06:14:40|280.97|278.17|280.84|278.04|280.97|278.17|280.84|278.04|0
1650435290000|2022-04-20 06:14:50|280.97|278.17|280.97|278.17|280.97|278.17|280.97|278.17|0
1650435300000|2022-04-20 06:15:00|280.84|278.04|280.84|278.04|280.84|278.04|280.78|277.98|0
1650435310000|2022-04-20 06:15:10|280.72|277.92|280.59|277.79|280.72|277.92|280.59|277.79|0
1650435320000|2022-04-20 06:15:20|280.84|278.04|280.84|278.04|281.03|278.23|280.72|277.92|0
1650435330000|2022-04-20 06:15:30|280.97|278.17|280.84|278.04|280.97|278.17|280.84|278.04|0
1650435340000|2022-04-20 06:15:40|280.97|278.17|280.97|278.17|280.97|278.17|280.97|278.17|0
1650435350000|2022-04-20 06:15:50|280.9|278.1|280.9|278.1|280.9|278.1|280.9|278.1|0
1650435360000|2022-04-20 06:16:00|280.72|277.92|280.78|277.98|280.84|278.04|280.72|277.92|0
1650435370000|2022-04-20 06:16:10|280.72|277.92|280.72|277.92|280.72|277.92|280.59|277.79|0
1650435380000|2022-04-20 06:16:20|280.46|277.66|280.59|277.79|280.59|277.79|280.46|277.66|0
1650435390000|2022-04-20 06:16:30|280.65|277.85|280.46|277.66|280.65|277.85|280.46|277.66|0
1650435400000|2022-04-20 06:16:40|280.52|277.72|280.59|277.79|280.65|277.85|280.52|277.72|0
1650435410000|2022-04-20 06:16:50|280.72|277.92|280.59|277.79|280.72|277.92|280.59|277.79|0
1650435420000|2022-04-20 06:17:00|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1650435440000|2022-04-20 06:17:20|280.33|277.53|280.33|277.53|280.46|277.66|280.33|277.53|0
1650435450000|2022-04-20 06:17:30|280.46|277.66|280.46|277.66|280.59|277.79|280.46|277.66|0
1650435460000|2022-04-20 06:17:40|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1650435470000|2022-04-20 06:17:50|280.08|277.28|280.08|277.28|280.08|277.28|279.95|277.15|0
1650435480000|2022-04-20 06:18:00|279.95|277.15|279.95|277.15|279.95|277.15|279.82|277.02|0
1650435490000|2022-04-20 06:18:10|280.08|277.28|280.27|277.47|280.27|277.47|280.08|277.28|0
1650435500000|2022-04-20 06:18:20|280.33|277.53|280.33|277.53|280.33|277.53|280.21|277.41|0
1650435530000|2022-04-20 06:18:50|280.46|277.66|280.59|277.79|280.59|277.79|280.46|277.66|0
1650435540000|2022-04-20 06:19:00|280.71|277.91|280.65|277.85|280.71|277.91|280.65|277.85|0
1650435550000|2022-04-20 06:19:10|280.59|277.79|280.33|277.53|280.59|277.79|280.33|277.53|0
1650435560000|2022-04-20 06:19:20|280.21|277.41|280.46|277.66|280.46|277.66|280.21|277.41|0
1650435570000|2022-04-20 06:19:30|280.59|277.79|280.59|277.79|280.59|277.79|280.59|277.79|0
1650435580000|2022-04-20 06:19:40|280.39|277.59|280.59|277.79|280.59|277.79|280.39|277.59|0
1650435590000|2022-04-20 06:19:50|280.46|277.66|280.21|277.41|280.46|277.66|280.21|277.41|0
1650435600000|2022-04-20 06:20:00|280.33|277.53|280.21|277.41|280.33|277.53|280.21|277.41|0
1650435620000|2022-04-20 06:20:20|280.14|277.34|280.08|277.28|280.14|277.34|280.08|277.28|0
1650435630000|2022-04-20 06:20:30|280.01|277.21|279.82|277.02|280.01|277.21|279.82|277.02|0
1650435640000|2022-04-20 06:20:40|279.95|277.15|279.82|277.02|279.95|277.15|279.82|277.02|0
1650435650000|2022-04-20 06:20:50|279.95|277.15|280.08|277.28|280.08|277.28|279.95|277.15|0
1650435660000|2022-04-20 06:21:00|279.95|277.15|280.14|277.34|280.14|277.34|279.95|277.15|0
1650435670000|2022-04-20 06:21:10|280.2|277.4|280.2|277.4|280.27|277.47|280.2|277.4|0
1650435680000|2022-04-20 06:21:20|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1650435690000|2022-04-20 06:21:30|280.46|277.66|280.59|277.79|280.59|277.79|280.46|277.66|0
1650435700000|2022-04-20 06:21:40|280.46|277.66|280.52|277.72|280.52|277.72|280.46|277.66|0
1650435710000|2022-04-20 06:21:50|280.59|277.79|280.59|277.79|280.59|277.79|280.52|277.72|0
1650435720000|2022-04-20 06:22:00|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1650435730000|2022-04-20 06:22:10|280.39|277.59|280.33|277.53|280.39|277.59|280.33|277.53|0
1650435740000|2022-04-20 06:22:20|280.39|277.59|280.39|277.59|280.39|277.59|280.39|277.59|0
1650435750000|2022-04-20 06:22:30|280.46|277.66|280.33|277.53|280.46|277.66|280.33|277.53|0
1650435760000|2022-04-20 06:22:40|280.46|277.66|280.33|277.53|280.59|277.79|280.33|277.53|0
1650435790000|2022-04-20 06:23:10|280.46|277.66|280.71|277.91|280.71|277.91|280.46|277.66|0
1650435800000|2022-04-20 06:23:20|280.84|278.04|280.84|278.04|280.97|278.17|280.84|278.04|0
1650435810000|2022-04-20 06:23:30|280.9|278.1|280.97|278.17|280.97|278.17|280.84|278.04|0
1650435820000|2022-04-20 06:23:40|280.84|278.04|280.84|278.04|280.84|278.04|280.84|278.04|0
1650435830000|2022-04-20 06:23:50|280.9|278.1|280.97|278.17|280.97|278.17|280.9|278.1|0
1650435840000|2022-04-20 06:24:00|281.1|278.3|280.84|278.04|281.1|278.3|280.84|278.04|0
1650435850000|2022-04-20 06:24:10|280.59|277.79|280.71|277.91|280.71|277.91|280.59|277.79|0
1650435860000|2022-04-20 06:24:20|280.59|277.79|280.84|278.04|280.84|278.04|280.59|277.79|0
1650435880000|2022-04-20 06:24:40|280.71|277.91|280.59|277.79|280.71|277.91|280.59|277.79|0
1650435890000|2022-04-20 06:24:50|280.65|277.85|280.59|277.79|280.71|277.91|280.59|277.79|0
1650435900000|2022-04-20 06:25:00|280.46|277.66|280.71|277.91|280.71|277.91|280.46|277.66|0
1650435910000|2022-04-20 06:25:10|280.58|277.78|280.84|278.04|280.84|278.04|280.58|277.78|0
1650435920000|2022-04-20 06:25:20|280.71|277.91|280.58|277.78|280.71|277.91|280.58|277.78|0
1650435930000|2022-04-20 06:25:30|280.71|277.91|280.65|277.85|280.71|277.91|280.65|277.85|0
1650435940000|2022-04-20 06:25:40|280.71|277.91|280.71|277.91|280.71|277.91|280.71|277.91|0
1650435950000|2022-04-20 06:25:50|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1650435960000|2022-04-20 06:26:00|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1650435970000|2022-04-20 06:26:10|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1650435980000|2022-04-20 06:26:20|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1650436000000|2022-04-20 06:26:40|280.39|277.59|280.39|277.59|280.39|277.59|280.39|277.59|0
1650436010000|2022-04-20 06:26:50|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1650436020000|2022-04-20 06:27:00|280.52|277.72|280.33|277.53|280.52|277.72|280.33|277.53|0
1650436030000|2022-04-20 06:27:10|280.2|277.4|280.33|277.53|280.33|277.53|280.2|277.4|0
1650436040000|2022-04-20 06:27:20|279.95|277.15|279.95|277.15|279.95|277.15|279.95|277.15|0
1650436050000|2022-04-20 06:27:30|279.82|277.02|279.82|277.02|279.82|277.02|279.57|276.77|0
1650436060000|2022-04-20 06:27:40|279.95|277.15|279.82|277.02|279.95|277.15|279.82|277.02|0
1650436070000|2022-04-20 06:27:50|279.69|276.89|279.57|276.77|279.69|276.89|279.57|276.77|0
1650436080000|2022-04-20 06:28:00|279.44|276.64|279.31|276.51|279.44|276.64|279.31|276.51|0
1650436090000|2022-04-20 06:28:10|279.44|276.64|279.18|276.38|279.57|276.77|279.18|276.38|0
1650436100000|2022-04-20 06:28:20|279.06|276.26|278.93|276.13|279.06|276.26|278.93|276.13|0
1650436110000|2022-04-20 06:28:30|279.18|276.38|278.99|276.19|279.18|276.38|278.99|276.19|0
1650436120000|2022-04-20 06:28:40|279.06|276.26|278.93|276.13|279.06|276.26|278.93|276.13|0
1650436130000|2022-04-20 06:28:50|278.68|275.88|278.68|275.88|278.68|275.88|278.68|275.88|0
1650436140000|2022-04-20 06:29:00|278.8|276|278.68|275.88|278.8|276|278.68|275.88|0
1650436150000|2022-04-20 06:29:10|278.55|275.75|278.8|276|278.8|276|278.55|275.75|0
1650436160000|2022-04-20 06:29:20|278.93|276.13|278.93|276.13|279.06|276.26|278.93|276.13|0
1650436180000|2022-04-20 06:29:40|278.8|276|278.68|275.88|278.8|276|278.61|275.81|0
1650436190000|2022-04-20 06:29:50|278.55|275.75|278.55|275.75|278.55|275.75|278.55|275.75|0
1650436200000|2022-04-20 06:30:00|278.68|275.88|278.8|276|278.8|276|278.55|275.75|0
1650436210000|2022-04-20 06:30:10|278.93|276.13|278.99|276.19|279.18|276.38|278.93|276.13|0
1650436220000|2022-04-20 06:30:20|279.06|276.26|278.8|276|279.06|276.26|278.8|276|0
1650436230000|2022-04-20 06:30:30|278.93|276.13|278.93|276.13|279.06|276.26|278.93|276.13|0
1650436240000|2022-04-20 06:30:40|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1650436250000|2022-04-20 06:30:50|279.06|276.26|279.06|276.26|279.06|276.26|279.06|276.26|0
1650436260000|2022-04-20 06:31:00|279.18|276.38|279.06|276.26|279.18|276.38|279.06|276.26|0
1650436270000|2022-04-20 06:31:10|279.18|276.38|279.18|276.38|279.18|276.38|279.18|276.38|0
1650436280000|2022-04-20 06:31:20|279.12|276.32|279.06|276.26|279.12|276.32|279.06|276.26|0
1650436300000|2022-04-20 06:31:40|278.93|276.13|278.93|276.13|278.93|276.13|278.93|276.13|0
1650436320000|2022-04-20 06:32:00|279.06|276.26|279.06|276.26|279.06|276.26|279.06|276.26|0
1650436330000|2022-04-20 06:32:10|279.18|276.38|279.31|276.51|279.31|276.51|279.18|276.38|0
1650436340000|2022-04-20 06:32:20|279.44|276.64|279.31|276.51|279.44|276.64|279.31|276.51|0
1650436350000|2022-04-20 06:32:30|279.18|276.38|279.31|276.51|279.31|276.51|279.18|276.38|0
1650436370000|2022-04-20 06:32:50|279.44|276.64|279.56|276.76|279.56|276.76|279.44|276.64|0
1650436380000|2022-04-20 06:33:00|279.44|276.64|279.44|276.64|279.44|276.64|279.44|276.64|0
1650436390000|2022-04-20 06:33:10|279.31|276.51|279.31|276.51|279.31|276.51|279.31|276.51|0
1650436410000|2022-04-20 06:33:30|279.18|276.38|279.31|276.51|279.31|276.51|279.18|276.38|0
1650436420000|2022-04-20 06:33:40|279.44|276.64|279.44|276.64|279.44|276.64|279.44|276.64|0
1650436430000|2022-04-20 06:33:50|279.5|276.7|279.5|276.7|279.5|276.7|279.5|276.7|0
1650436440000|2022-04-20 06:34:00|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1650436450000|2022-04-20 06:34:10|279.44|276.64|279.56|276.76|279.56|276.76|279.44|276.64|0
1650436460000|2022-04-20 06:34:20|279.69|276.89|279.82|277.02|279.82|277.02|279.69|276.89|0
1650436470000|2022-04-20 06:34:30|279.69|276.89|279.82|277.02|279.82|277.02|279.69|276.89|0
1650436480000|2022-04-20 06:34:40|279.69|276.89|279.69|276.89|279.82|277.02|279.69|276.89|0
1650436490000|2022-04-20 06:34:50|279.56|276.76|279.69|276.89|279.69|276.89|279.56|276.76|0
1650436500000|2022-04-20 06:35:00|279.62|276.82|279.56|276.76|279.62|276.82|279.56|276.76|0
1650436510000|2022-04-20 06:35:10|279.82|277.02|279.75|276.95|279.82|277.02|279.69|276.89|0
1650436520000|2022-04-20 06:35:20|279.69|276.89|279.69|276.89|279.69|276.89|279.69|276.89|0
1650436550000|2022-04-20 06:35:50|279.82|277.02|279.82|277.02|279.82|277.02|279.82|277.02|0
1650436570000|2022-04-20 06:36:10|279.69|276.89|279.69|276.89|279.69|276.89|279.69|276.89|0
1650436580000|2022-04-20 06:36:20|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1650436590000|2022-04-20 06:36:30|279.44|276.64|279.44|276.64|279.44|276.64|279.44|276.64|0
1650436610000|2022-04-20 06:36:50|279.43|276.63|279.56|276.76|279.56|276.76|279.43|276.63|0
1650436640000|2022-04-20 06:37:20|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1650436650000|2022-04-20 06:37:30|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1650436660000|2022-04-20 06:37:40|279.69|276.89|279.69|276.89|279.69|276.89|279.69|276.89|0
1650436670000|2022-04-20 06:37:50|279.82|277.02|279.82|277.02|279.82|277.02|279.82|277.02|0
1650436680000|2022-04-20 06:38:00|279.94|277.14|280|277.2|280|277.2|279.82|277.02|0
1650436690000|2022-04-20 06:38:10|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1650436700000|2022-04-20 06:38:20|280|277.2|280|277.2|280|277.2|280|277.2|0
1650436710000|2022-04-20 06:38:30|279.94|277.14|280.32|277.52|280.32|277.52|279.94|277.14|0
1650436720000|2022-04-20 06:38:40|280.39|277.59|280.39|277.59|280.39|277.59|280.39|277.59|0
1650436730000|2022-04-20 06:38:50|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650436740000|2022-04-20 06:39:00|280.26|277.46|280.39|277.59|280.39|277.59|280.26|277.46|0
1650436750000|2022-04-20 06:39:10|280.45|277.65|280.71|277.91|280.71|277.91|280.45|277.65|0
1650436760000|2022-04-20 06:39:20|280.64|277.84|280.71|277.91|280.71|277.91|280.64|277.84|0
1650436770000|2022-04-20 06:39:30|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1650436780000|2022-04-20 06:39:40|280.71|277.91|280.71|277.91|280.71|277.91|280.71|277.91|0
1650436790000|2022-04-20 06:39:50|280.64|277.84|280.64|277.84|280.64|277.84|280.64|277.84|0
1650436800000|2022-04-20 06:40:00|280.71|277.91|280.71|277.91|280.71|277.91|280.71|277.91|0
1650436810000|2022-04-20 06:40:10|280.58|277.78|280.45|277.65|280.58|277.78|280.45|277.65|0
1650436820000|2022-04-20 06:40:20|280.32|277.52|280.32|277.52|280.32|277.52|280.2|277.4|0
1650436830000|2022-04-20 06:40:30|280.2|277.4|280.07|277.27|280.2|277.4|280.07|277.27|0
1650436840000|2022-04-20 06:40:40|279.94|277.14|279.94|277.14|279.94|277.14|279.94|277.14|0
1650436850000|2022-04-20 06:40:50|280.07|277.27|280.2|277.4|280.2|277.4|280.07|277.27|0
1650436860000|2022-04-20 06:41:00|280.32|277.52|280.2|277.4|280.32|277.52|280.2|277.4|0
1650436880000|2022-04-20 06:41:20|280.07|277.27|280.07|277.27|280.13|277.33|280.07|277.27|0
1650436890000|2022-04-20 06:41:30|280.2|277.4|280.32|277.52|280.32|277.52|280.2|277.4|0
1650436900000|2022-04-20 06:41:40|280.45|277.65|280.45|277.65|280.45|277.65|280.45|277.65|0
1650436910000|2022-04-20 06:41:50|280.58|277.78|280.45|277.65|280.58|277.78|280.45|277.65|0
1650436920000|2022-04-20 06:42:00|280.58|277.78|280.51|277.71|280.64|277.84|280.51|277.71|0
1650436930000|2022-04-20 06:42:10|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1650436940000|2022-04-20 06:42:20|280.45|277.65|280.45|277.65|280.45|277.65|280.45|277.65|0
1650436950000|2022-04-20 06:42:30|280.38|277.58|280.38|277.58|280.38|277.58|280.38|277.58|0
1650436960000|2022-04-20 06:42:40|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650436980000|2022-04-20 06:43:00|280.38|277.58|280.45|277.65|280.45|277.65|280.32|277.52|0
1650436990000|2022-04-20 06:43:10|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650437000000|2022-04-20 06:43:20|280.45|277.65|280.45|277.65|280.45|277.65|280.45|277.65|0
1650437010000|2022-04-20 06:43:30|280.58|277.78|280.51|277.71|280.58|277.78|280.45|277.65|0
1650437020000|2022-04-20 06:43:40|280.45|277.65|280.19|277.39|280.58|277.78|280.19|277.39|0
1650437030000|2022-04-20 06:43:50|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1650437040000|2022-04-20 06:44:00|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650437050000|2022-04-20 06:44:10|280.32|277.52|280.45|277.65|280.58|277.78|280.32|277.52|0
1650437060000|2022-04-20 06:44:20|280.32|277.52|280.45|277.65|280.45|277.65|280.32|277.52|0
1650437070000|2022-04-20 06:44:30|280.32|277.52|280.45|277.65|280.45|277.65|280.32|277.52|0
1650437080000|2022-04-20 06:44:40|280.58|277.78|280.64|277.84|280.64|277.84|280.58|277.78|0
1650437090000|2022-04-20 06:44:50|280.58|277.78|280.7|277.9|280.7|277.9|280.58|277.78|0
1650437100000|2022-04-20 06:45:00|280.96|278.16|280.83|278.03|280.96|278.16|280.83|278.03|0
1650437110000|2022-04-20 06:45:10|280.76|277.96|280.7|277.9|280.76|277.96|280.7|277.9|0
1650437130000|2022-04-20 06:45:30|280.64|277.84|280.64|277.84|280.64|277.84|280.64|277.84|0
1650437140000|2022-04-20 06:45:40|280.83|278.03|280.96|278.16|280.96|278.16|280.83|278.03|0
1650437150000|2022-04-20 06:45:50|281.09|278.29|281.09|278.29|281.09|278.29|281.02|278.22|0
1650437160000|2022-04-20 06:46:00|281.02|278.22|281.09|278.29|281.09|278.29|281.02|278.22|0
1650437170000|2022-04-20 06:46:10|281.02|278.22|281.09|278.29|281.09|278.29|280.96|278.16|0
1650437180000|2022-04-20 06:46:20|281.21|278.41|281.09|278.29|281.21|278.41|281.09|278.29|0
1650437190000|2022-04-20 06:46:30|281.21|278.41|281.21|278.41|281.21|278.41|281.09|278.29|0
1650437200000|2022-04-20 06:46:40|281.09|278.29|281.21|278.41|281.34|278.54|281.09|278.29|0
1650437210000|2022-04-20 06:46:50|281.27|278.47|281.21|278.41|281.27|278.47|281.21|278.41|0
1650437220000|2022-04-20 06:47:00|281.34|278.54|281.34|278.54|281.34|278.54|281.27|278.47|0
1650437230000|2022-04-20 06:47:10|281.47|278.67|281.47|278.67|281.6|278.8|281.47|278.67|0
1650437250000|2022-04-20 06:47:30|281.34|278.54|281.21|278.41|281.34|278.54|281.21|278.41|0
1650437260000|2022-04-20 06:47:40|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1650437270000|2022-04-20 06:47:50|280.96|278.16|281.02|278.22|281.08|278.28|280.96|278.16|0
1650437280000|2022-04-20 06:48:00|281.08|278.28|281.21|278.41|281.21|278.41|281.02|278.22|0
1650437290000|2022-04-20 06:48:10|281.08|278.28|281.02|278.22|281.08|278.28|281.02|278.22|0
1650437300000|2022-04-20 06:48:20|281.08|278.28|281.21|278.41|281.21|278.41|281.08|278.28|0
1650437310000|2022-04-20 06:48:30|281.34|278.54|281.34|278.54|281.34|278.54|281.34|278.54|0
1650437320000|2022-04-20 06:48:40|281.47|278.67|281.47|278.67|281.47|278.67|281.47|278.67|0
1650437330000|2022-04-20 06:48:50|281.59|278.79|281.47|278.67|281.59|278.79|281.47|278.67|0
1650437340000|2022-04-20 06:49:00|281.4|278.6|281.34|278.54|281.4|278.6|281.34|278.54|0
1650437350000|2022-04-20 06:49:10|281.4|278.6|281.34|278.54|281.4|278.6|281.34|278.54|0
1650437360000|2022-04-20 06:49:20|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1650437380000|2022-04-20 06:49:40|281.34|278.54|281.34|278.54|281.34|278.54|281.34|278.54|0
1650437390000|2022-04-20 06:49:50|281.21|278.41|280.96|278.16|281.21|278.41|280.96|278.16|0
1650437400000|2022-04-20 06:50:00|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1650437410000|2022-04-20 06:50:10|281.02|278.22|281.02|278.22|281.02|278.22|281.02|278.22|0
1650437420000|2022-04-20 06:50:20|281.08|278.28|281.08|278.28|281.08|278.28|281.02|278.22|0
1650437430000|2022-04-20 06:50:30|280.96|278.16|280.83|278.03|280.96|278.16|280.83|278.03|0
1650437440000|2022-04-20 06:50:40|280.89|278.09|280.76|277.96|280.89|278.09|280.76|277.96|0
1650437450000|2022-04-20 06:50:50|280.63|277.83|280.45|277.65|280.63|277.83|280.45|277.65|0
1650437460000|2022-04-20 06:51:00|280.57|277.77|280.06|277.26|280.57|277.77|280.06|277.26|0
1650437470000|2022-04-20 06:51:10|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1650437480000|2022-04-20 06:51:20|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650437490000|2022-04-20 06:51:30|280.38|277.58|280.45|277.65|280.45|277.65|280.32|277.52|0
1650437500000|2022-04-20 06:51:40|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1650437510000|2022-04-20 06:51:50|280.57|277.77|280.7|277.9|280.7|277.9|280.57|277.77|0
1650437520000|2022-04-20 06:52:00|280.83|278.03|280.96|278.16|280.96|278.16|280.83|278.03|0
1650437530000|2022-04-20 06:52:10|281.08|278.28|281.14|278.34|281.14|278.34|281.08|278.28|0
1650437540000|2022-04-20 06:52:20|281.21|278.41|281.21|278.41|281.21|278.41|281.14|278.34|0
1650437550000|2022-04-20 06:52:30|281.34|278.54|281.21|278.41|281.34|278.54|281.21|278.41|0
1650437560000|2022-04-20 06:52:40|281.14|278.34|281.08|278.28|281.14|278.34|281.08|278.28|0
1650437570000|2022-04-20 06:52:50|280.96|278.16|280.96|278.16|280.96|278.16|280.96|278.16|0
1650437590000|2022-04-20 06:53:10|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1650437600000|2022-04-20 06:53:20|280.89|278.09|281.02|278.22|281.08|278.28|280.89|278.09|0
1650437610000|2022-04-20 06:53:30|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1650437630000|2022-04-20 06:53:50|281.21|278.41|281.34|278.54|281.34|278.54|281.21|278.41|0
1650437640000|2022-04-20 06:54:00|281.4|278.6|281.53|278.73|281.53|278.73|281.4|278.6|0
1650437650000|2022-04-20 06:54:10|281.46|278.66|281.46|278.66|281.46|278.66|281.34|278.54|0
1650437660000|2022-04-20 06:54:20|281.4|278.6|281.4|278.6|281.4|278.6|281.4|278.6|0
1650437670000|2022-04-20 06:54:30|281.34|278.54|281.34|278.54|281.34|278.54|281.34|278.54|0
1650437680000|2022-04-20 06:54:40|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1650437690000|2022-04-20 06:54:50|281.08|278.28|280.95|278.15|281.08|278.28|280.95|278.15|0
1650437720000|2022-04-20 06:55:20|281.08|278.28|281.08|278.28|281.08|278.28|281.08|278.28|0
1650437750000|2022-04-20 06:55:50|280.95|278.15|280.95|278.15|280.95|278.15|280.83|278.03|0
1650437760000|2022-04-20 06:56:00|281.08|278.28|280.83|278.03|281.08|278.28|280.83|278.03|0
1650437770000|2022-04-20 06:56:10|280.95|278.15|280.83|278.03|280.95|278.15|280.7|277.9|0
1650437780000|2022-04-20 06:56:20|280.57|277.77|280.57|277.77|280.57|277.77|280.44|277.64|0
1650437790000|2022-04-20 06:56:30|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1650437800000|2022-04-20 06:56:40|280.57|277.77|280.7|277.9|280.7|277.9|280.57|277.77|0
1650437810000|2022-04-20 06:56:50|280.63|277.83|280.57|277.77|280.63|277.83|280.57|277.77|0
1650437820000|2022-04-20 06:57:00|280.63|277.83|280.7|277.9|280.7|277.9|280.57|277.77|0
1650437830000|2022-04-20 06:57:10|280.57|277.77|280.44|277.64|280.57|277.77|280.44|277.64|0
1650437840000|2022-04-20 06:57:20|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650437850000|2022-04-20 06:57:30|280.44|277.64|280.32|277.52|280.44|277.64|280.32|277.52|0
1650437860000|2022-04-20 06:57:40|280.19|277.39|280.32|277.52|280.32|277.52|280.19|277.39|0
1650437870000|2022-04-20 06:57:50|280.19|277.39|280.19|277.39|280.25|277.45|280.19|277.39|0
1650437880000|2022-04-20 06:58:00|280.32|277.52|280.44|277.64|280.44|277.64|280.32|277.52|0
1650437890000|2022-04-20 06:58:10|280.57|277.77|280.57|277.77|280.57|277.77|280.44|277.64|0
1650437900000|2022-04-20 06:58:20|280.7|277.9|280.95|278.15|280.95|278.15|280.7|277.9|0
1650437910000|2022-04-20 06:58:30|280.83|278.03|280.76|277.96|280.83|278.03|280.76|277.96|0
1650437920000|2022-04-20 06:58:40|280.7|277.9|280.5|277.7|280.7|277.9|280.5|277.7|0
1650437930000|2022-04-20 06:58:50|280.44|277.64|280.44|277.64|280.44|277.64|280.44|277.64|0
1650437950000|2022-04-20 06:59:10|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1650437960000|2022-04-20 06:59:20|280.38|277.58|280.38|277.58|280.38|277.58|280.38|277.58|0
1650437970000|2022-04-20 06:59:30|280.44|277.64|280.57|277.77|280.57|277.77|280.44|277.64|0
1650437980000|2022-04-20 06:59:40|280.44|277.64|280.57|277.77|280.57|277.77|280.44|277.64|0
1650437990000|2022-04-20 06:59:50|280.63|277.83|280.7|277.9|280.7|277.9|280.63|277.83|0
1650438000000|2022-04-20 07:00:00|281.21|278.41|280.95|278.15|281.21|278.41|280.82|278.02|0
1650438010000|2022-04-20 07:00:10|280.89|278.09|280.82|278.02|281.01|278.21|280.7|277.9|0
1650438020000|2022-04-20 07:00:20|280.57|277.77|280.82|278.02|280.82|278.02|280.57|277.77|0
1650438030000|2022-04-20 07:00:30|281.08|278.28|280.82|278.02|281.21|278.41|280.82|278.02|0
1650438040000|2022-04-20 07:00:40|280.7|277.9|280.82|278.02|280.82|278.02|280.57|277.77|0
1650438050000|2022-04-20 07:00:50|280.7|277.9|280.7|277.9|280.7|277.9|280.57|277.77|0
1650438060000|2022-04-20 07:01:00|280.57|277.77|280.63|277.83|280.7|277.9|280.57|277.77|0
1650438070000|2022-04-20 07:01:10|280.57|277.77|279.55|276.75|280.57|277.77|279.55|276.75|0
1650438080000|2022-04-20 07:01:20|279.49|276.69|279.42|276.62|279.49|276.69|279.17|276.37|0
1650438090000|2022-04-20 07:01:30|279.3|276.5|279.36|276.56|279.42|276.62|279.3|276.5|0
1650438100000|2022-04-20 07:01:40|279.42|276.62|279.49|276.69|279.68|276.88|279.42|276.62|0
1650438110000|2022-04-20 07:01:50|279.68|276.88|279.42|276.62|279.68|276.88|279.42|276.62|0
1650438120000|2022-04-20 07:02:00|279.04|276.24|278.41|275.61|279.04|276.24|278.41|275.61|0
1650438130000|2022-04-20 07:02:10|278.28|275.48|278.16|275.36|278.28|275.48|278.16|275.36|0
1650438140000|2022-04-20 07:02:20|278.03|275.23|278.28|275.48|278.28|275.48|278.03|275.23|0
1650438150000|2022-04-20 07:02:30|278.41|275.61|278.98|276.18|279.17|276.37|278.41|275.61|0
1650438160000|2022-04-20 07:02:40|278.92|276.12|278.98|276.18|279.17|276.37|278.92|276.12|0
1650438170000|2022-04-20 07:02:50|279.04|276.24|278.66|275.86|279.04|276.24|278.66|275.86|0
1650438180000|2022-04-20 07:03:00|278.98|276.18|279.13|275.77|279.2|276.18|278.98|275.71|0
1650438190000|2022-04-20 07:03:10|279.07|275.71|279.2|275.84|279.2|275.84|278.81|275.45|0
1650438200000|2022-04-20 07:03:20|279.45|276.09|279.83|276.47|279.83|276.47|279.32|275.96|0
1650438210000|2022-04-20 07:03:30|279.96|276.6|279.83|276.47|279.96|276.6|279.83|276.47|0
1650438220000|2022-04-20 07:03:40|279.51|276.15|279.2|275.84|279.7|276.34|279.2|275.84|0
1650438230000|2022-04-20 07:03:50|279.26|275.9|279.7|276.34|279.7|276.34|279.26|275.9|0
1650438240000|2022-04-20 07:04:00|279.76|276.4|279.7|276.34|279.83|276.47|279.7|276.34|0
1650438250000|2022-04-20 07:04:10|279.83|276.47|279.83|276.47|279.96|276.6|279.83|276.47|0
1650438260000|2022-04-20 07:04:20|279.7|276.34|279.7|276.34|279.7|276.34|279.7|276.34|0
1650438270000|2022-04-20 07:04:30|279.58|276.22|279.64|276.28|279.7|276.34|279.58|276.22|0
1650438280000|2022-04-20 07:04:40|279.7|276.34|279.83|276.47|279.83|276.47|279.7|276.34|0
1650438290000|2022-04-20 07:04:50|279.89|276.53|280.08|276.72|280.15|276.79|279.89|276.53|0
1650438300000|2022-04-20 07:05:00|280.03|277.15|280.35|277.47|280.35|277.47|280.03|277.15|0
1650438310000|2022-04-20 07:05:10|280.48|277.6|280.99|278.11|280.99|278.11|280.48|277.6|0
1650438320000|2022-04-20 07:05:20|281.05|278.17|280.67|277.79|281.12|278.24|280.67|277.79|0
1650438330000|2022-04-20 07:05:30|280.61|277.73|280.1|277.22|280.61|277.73|280.1|277.22|0
1650438340000|2022-04-20 07:05:40|280.23|277.35|280.48|277.6|280.54|277.66|280.1|277.22|0
1650438350000|2022-04-20 07:05:50|280.61|277.73|280.8|277.92|280.8|277.92|280.61|277.73|0
1650438360000|2022-04-20 07:06:00|280.86|277.98|280.99|278.11|281.12|278.24|280.86|277.98|0
1650438370000|2022-04-20 07:06:10|281.05|278.17|281.5|278.62|281.5|278.62|281.05|278.17|0
1650438380000|2022-04-20 07:06:20|281.37|278.49|281.37|278.49|281.37|278.49|281.12|278.24|0
1650438390000|2022-04-20 07:06:30|281.31|278.43|281.37|278.49|281.5|278.62|281.31|278.43|0
1650438400000|2022-04-20 07:06:40|281.43|278.55|281.63|278.75|281.63|278.75|281.37|278.49|0
1650438410000|2022-04-20 07:06:50|281.88|279|282.01|279.13|282.01|279.13|281.75|278.87|0
1650438420000|2022-04-20 07:07:00|282.27|279.39|282.78|279.9|282.78|279.9|282.27|279.39|0
1650438430000|2022-04-20 07:07:10|282.9|280.02|283.03|280.15|283.03|280.15|282.9|280.02|0
1650438440000|2022-04-20 07:07:20|282.9|280.02|282.78|279.9|282.9|280.02|282.65|279.77|0
1650438450000|2022-04-20 07:07:30|283.29|280.41|283.42|280.54|283.42|280.54|283.16|280.28|0
1650438460000|2022-04-20 07:07:40|283.29|280.41|283.42|280.54|283.42|280.54|283.29|280.41|0
1650438470000|2022-04-20 07:07:50|283.35|280.47|283.22|280.34|283.35|280.47|283.16|280.28|0
1650438480000|2022-04-20 07:08:00|283.42|280.54|283.42|280.54|283.42|280.54|283.09|280.21|0
1650438490000|2022-04-20 07:08:10|283.54|280.66|283.8|280.92|283.8|280.92|283.54|280.66|0
1650438500000|2022-04-20 07:08:20|283.67|280.79|283.67|280.79|283.67|280.79|283.54|280.66|0
1650438510000|2022-04-20 07:08:30|283.54|280.66|283.86|280.98|283.86|280.98|283.54|280.66|0
1650438520000|2022-04-20 07:08:40|283.93|281.05|283.61|280.73|283.93|281.05|283.61|280.73|0
1650438530000|2022-04-20 07:08:50|283.8|280.92|283.67|280.79|283.8|280.92|283.42|280.54|0
1650438540000|2022-04-20 07:09:00|283.29|280.41|283.29|280.41|283.42|280.54|283.29|280.41|0
1650438550000|2022-04-20 07:09:10|283.16|280.28|282.9|280.02|283.16|280.28|282.78|279.9|0
1650438560000|2022-04-20 07:09:20|283.16|280.28|283.29|280.41|283.35|280.47|283.16|280.28|0
1650438570000|2022-04-20 07:09:30|283.16|280.28|283.29|280.41|283.29|280.41|283.03|280.15|0
1650438580000|2022-04-20 07:09:40|283.16|280.28|283.42|280.54|283.42|280.54|283.16|280.28|0
1650438590000|2022-04-20 07:09:50|283.54|280.66|283.42|280.54|283.54|280.66|283.42|280.54|0
1650438600000|2022-04-20 07:10:00|283.67|280.79|283.6|280.72|283.67|280.79|283.54|280.66|0
1650438610000|2022-04-20 07:10:10|283.29|280.41|283.42|280.54|283.42|280.54|283.29|280.41|0
1650438620000|2022-04-20 07:10:20|283.35|280.47|283.67|280.79|283.67|280.79|283.35|280.47|0
1650438630000|2022-04-20 07:10:30|283.73|280.85|283.48|280.6|283.73|280.85|283.48|280.6|0
1650438640000|2022-04-20 07:10:40|283.42|280.54|283.6|280.72|283.6|280.72|283.42|280.54|0
1650438650000|2022-04-20 07:10:50|283.8|280.92|283.6|280.72|283.8|280.92|283.6|280.72|0
1650438660000|2022-04-20 07:11:00|283.54|280.66|283.6|280.72|283.67|280.79|283.54|280.66|0
1650438670000|2022-04-20 07:11:10|283.67|280.79|283.93|281.05|283.93|281.05|283.67|280.79|0
1650438680000|2022-04-20 07:11:20|283.8|280.92|283.8|280.92|283.93|281.05|283.8|280.92|0
1650438690000|2022-04-20 07:11:30|283.86|280.98|283.67|280.79|283.86|280.98|283.67|280.79|0
1650438700000|2022-04-20 07:11:40|283.8|280.92|283.29|280.41|283.8|280.92|283.29|280.41|0
1650438710000|2022-04-20 07:11:50|283.41|280.53|283.54|280.66|283.54|280.66|283.41|280.53|0
1650438720000|2022-04-20 07:12:00|283.35|280.47|283.16|280.28|283.35|280.47|283.16|280.28|0
1650438730000|2022-04-20 07:12:10|283.29|280.41|283.22|280.34|283.35|280.47|283.22|280.34|0
1650438740000|2022-04-20 07:12:20|283.41|280.53|283.54|280.66|283.54|280.66|283.41|280.53|0
1650438750000|2022-04-20 07:12:30|283.41|280.53|283.41|280.53|283.54|280.66|283.41|280.53|0
1650438760000|2022-04-20 07:12:40|283.29|280.41|283.29|280.41|283.29|280.41|283.22|280.34|0
1650438770000|2022-04-20 07:12:50|283.35|280.47|283.67|280.79|283.67|280.79|283.35|280.47|0
1650438780000|2022-04-20 07:13:00|283.8|280.92|284.31|281.43|284.31|281.43|283.8|280.92|0
1650438790000|2022-04-20 07:13:10|284.76|281.88|284.7|281.82|284.89|282.01|284.7|281.82|0
1650438800000|2022-04-20 07:13:20|284.95|282.07|284.44|281.56|284.95|282.07|284.44|281.56|0
1650438810000|2022-04-20 07:13:30|284.18|281.3|284.05|281.17|284.18|281.3|283.93|281.05|0
1650438820000|2022-04-20 07:13:40|283.93|281.05|283.67|280.79|283.93|281.05|283.67|280.79|0
1650438830000|2022-04-20 07:13:50|284.05|281.17|283.8|280.92|284.05|281.17|283.8|280.92|0
1650438840000|2022-04-20 07:14:00|283.93|281.05|283.93|281.05|284.18|281.3|283.93|281.05|0
1650438850000|2022-04-20 07:14:10|283.67|280.79|283.54|280.66|283.67|280.79|283.54|280.66|0
1650438860000|2022-04-20 07:14:20|283.35|280.47|283.54|280.66|283.54|280.66|283.29|280.41|0
1650438870000|2022-04-20 07:14:30|283.29|280.41|283.03|280.15|283.41|280.53|283.03|280.15|0
1650438880000|2022-04-20 07:14:40|283.16|280.28|283.16|280.28|283.16|280.28|283.16|280.28|0
1650438890000|2022-04-20 07:14:50|283.22|280.34|283.67|280.79|283.67|280.79|283.22|280.34|0
1650438900000|2022-04-20 07:15:00|283.93|281.05|283.86|280.98|283.93|281.05|283.8|280.92|0
1650438910000|2022-04-20 07:15:10|284.18|281.3|284.18|281.3|284.18|281.3|284.05|281.17|0
1650438920000|2022-04-20 07:15:20|283.99|281.11|283.8|280.92|283.99|281.11|283.8|280.92|0
1650438930000|2022-04-20 07:15:30|283.86|280.98|284.31|281.43|284.31|281.43|283.86|280.98|0
1650438940000|2022-04-20 07:15:40|284.24|281.36|284.92|282.04|285.05|282.17|284.24|281.36|0
1650438950000|2022-04-20 07:15:50|284.98|282.1|284.98|282.1|284.98|282.1|284.98|282.1|0
1650438960000|2022-04-20 07:16:00|285.05|282.17|284.92|282.04|285.05|282.17|284.92|282.04|0
1650438970000|2022-04-20 07:16:10|284.66|281.78|284.66|281.78|284.66|281.78|284.53|281.65|0
1650438980000|2022-04-20 07:16:20|284.79|281.91|284.79|281.91|284.79|281.91|284.66|281.78|0
1650438990000|2022-04-20 07:16:30|284.92|282.04|284.66|281.78|284.92|282.04|284.66|281.78|0
1650439000000|2022-04-20 07:16:40|284.53|281.65|284.53|281.65|284.66|281.78|284.53|281.65|0
1650439010000|2022-04-20 07:16:50|284.59|281.71|284.53|281.65|284.59|281.71|284.28|281.4|0
1650439020000|2022-04-20 07:17:00|284.59|281.71|284.53|281.65|284.66|281.78|284.53|281.65|0
1650439030000|2022-04-20 07:17:10|284.66|281.78|284.55|281.67|284.66|281.78|284.55|281.67|0
1650439040000|2022-04-20 07:17:20|284.42|281.54|284.48|281.6|284.48|281.6|284.42|281.54|0
1650439050000|2022-04-20 07:17:30|284.55|281.67|284.42|281.54|284.55|281.67|284.42|281.54|0
1650439060000|2022-04-20 07:17:40|284.55|281.67|284.67|281.79|284.67|281.79|284.42|281.54|0
1650439070000|2022-04-20 07:17:50|284.93|282.05|285.19|282.31|285.19|282.31|284.8|281.92|0
1650439080000|2022-04-20 07:18:00|285.32|282.44|285.7|282.82|285.7|282.82|285.32|282.44|0
1650439090000|2022-04-20 07:18:10|285.44|282.56|285.31|282.43|285.44|282.56|285.31|282.43|0
1650439100000|2022-04-20 07:18:20|285.06|282.18|285.31|282.43|285.31|282.43|285.06|282.18|0
1650439110000|2022-04-20 07:18:30|285.12|282.24|285.06|282.18|285.19|282.31|285.06|282.18|0
1650439120000|2022-04-20 07:18:40|284.93|282.05|284.67|281.79|284.93|282.05|284.67|281.79|0
1650439130000|2022-04-20 07:18:50|284.8|281.92|284.93|282.05|284.93|282.05|284.8|281.92|0
1650439140000|2022-04-20 07:19:00|284.86|281.98|284.93|282.05|285.06|282.18|284.8|281.92|0
1650439150000|2022-04-20 07:19:10|284.8|281.92|284.99|282.11|284.99|282.11|284.8|281.92|0
1650439160000|2022-04-20 07:19:20|285.12|282.24|284.93|282.05|285.12|282.24|284.93|282.05|0
1650439170000|2022-04-20 07:19:30|285.12|282.24|285.31|282.43|285.31|282.43|285.12|282.24|0
1650439180000|2022-04-20 07:19:40|285.44|282.56|285.57|282.69|285.57|282.69|285.44|282.56|0
1650439190000|2022-04-20 07:19:50|285.44|282.56|285.44|282.56|285.57|282.69|285.44|282.56|0
1650439200000|2022-04-20 07:20:00|285.31|282.43|285.31|282.43|285.44|282.56|285.31|282.43|0
1650439210000|2022-04-20 07:20:10|285.44|282.56|285.38|282.5|285.44|282.56|285.31|282.43|0
1650439220000|2022-04-20 07:20:20|285.31|282.43|285.5|282.62|285.5|282.62|285.31|282.43|0
1650439230000|2022-04-20 07:20:30|285.44|282.56|285.25|282.37|285.44|282.56|285.25|282.37|0
1650439240000|2022-04-20 07:20:40|285.19|282.31|285.31|282.43|285.31|282.43|285.06|282.18|0
1650439250000|2022-04-20 07:20:50|285.25|282.37|284.8|281.92|285.25|282.37|284.8|281.92|0
1650439260000|2022-04-20 07:21:00|284.67|281.79|284.42|281.54|284.67|281.79|284.42|281.54|0
1650439270000|2022-04-20 07:21:10|284.16|281.28|284.48|281.6|284.48|281.6|284.16|281.28|0
1650439280000|2022-04-20 07:21:20|284.42|281.54|284.48|281.6|284.54|281.66|284.42|281.54|0
1650439290000|2022-04-20 07:21:30|284.54|281.66|284.35|281.47|284.54|281.66|284.35|281.47|0
1650439300000|2022-04-20 07:21:40|284.29|281.41|284.42|281.54|284.42|281.54|284.29|281.41|0
1650439310000|2022-04-20 07:21:50|284.54|281.66|284.29|281.41|284.54|281.66|284.22|281.34|0
1650439320000|2022-04-20 07:22:00|284.41|281.53|284.29|281.41|284.41|281.53|284.29|281.41|0
1650439330000|2022-04-20 07:22:10|284.16|281.28|284.29|281.41|284.29|281.41|284.16|281.28|0
1650439340000|2022-04-20 07:22:20|284.41|281.53|284.29|281.41|284.41|281.53|284.29|281.41|0
1650439350000|2022-04-20 07:22:30|284.41|281.53|284.29|281.41|284.41|281.53|284.29|281.41|0
1650439360000|2022-04-20 07:22:40|284.22|281.34|284.29|281.41|284.29|281.41|284.22|281.34|0
1650439370000|2022-04-20 07:22:50|284.41|281.53|283.77|280.89|284.41|281.53|283.77|280.89|0
1650439380000|2022-04-20 07:23:00|283.71|280.83|283.77|280.89|283.9|281.02|283.71|280.83|0
1650439390000|2022-04-20 07:23:10|283.52|280.64|283.32|280.44|283.52|280.64|283.26|280.38|0
1650439400000|2022-04-20 07:23:20|283.45|280.57|283.39|280.51|283.45|280.57|283.39|280.51|0
1650439410000|2022-04-20 07:23:30|283.13|280.25|283.39|280.51|283.39|280.51|283.13|280.25|0
1650439420000|2022-04-20 07:23:40|283.52|280.64|283.39|280.51|283.52|280.64|283.39|280.51|0
1650439430000|2022-04-20 07:23:50|283.52|280.64|283.52|280.64|283.52|280.64|283.39|280.51|0
1650439440000|2022-04-20 07:24:00|283.45|280.57|283.26|280.38|283.52|280.64|283.26|280.38|0
1650439450000|2022-04-20 07:24:10|283.13|280.25|283.13|280.25|283.13|280.25|283.13|280.25|0
1650439460000|2022-04-20 07:24:20|283.26|280.38|283.45|280.57|283.45|280.57|283.26|280.38|0
1650439470000|2022-04-20 07:24:30|283.39|280.51|284.16|281.28|284.16|281.28|283.39|280.51|0
1650439480000|2022-04-20 07:24:40|284.03|281.15|283.9|281.02|284.03|281.15|283.9|281.02|0
1650439490000|2022-04-20 07:24:50|284.03|281.15|284.29|281.41|284.29|281.41|284.03|281.15|0
1650439500000|2022-04-20 07:25:00|284.16|281.28|284.41|281.53|284.41|281.53|284.16|281.28|0
1650439510000|2022-04-20 07:25:10|284.54|281.66|284.8|281.92|284.8|281.92|284.54|281.66|0
1650439520000|2022-04-20 07:25:20|284.67|281.79|284.6|281.72|284.67|281.79|284.6|281.72|0
1650439530000|2022-04-20 07:25:30|284.67|281.79|284.41|281.53|284.67|281.79|284.41|281.53|0
1650439540000|2022-04-20 07:25:40|284.47|281.59|284.54|281.66|284.54|281.66|284.41|281.53|0
1650439550000|2022-04-20 07:25:50|284.41|281.53|284.29|281.41|284.41|281.53|284.29|281.41|0
1650439560000|2022-04-20 07:26:00|284.16|281.28|284.41|281.53|284.41|281.53|284.16|281.28|0
1650439570000|2022-04-20 07:26:10|284.35|281.47|284.35|281.47|284.35|281.47|284.16|281.28|0
1650439580000|2022-04-20 07:26:20|284.16|281.28|284.03|281.15|284.16|281.28|284.03|281.15|0
1650439590000|2022-04-20 07:26:30|283.96|281.08|284.03|281.15|284.03|281.15|283.9|281.02|0
1650439600000|2022-04-20 07:26:40|284.09|281.21|284.28|281.4|284.28|281.4|284.09|281.21|0
1650439610000|2022-04-20 07:26:50|284.22|281.34|284.22|281.34|284.28|281.4|284.22|281.34|0
1650439620000|2022-04-20 07:27:00|284.09|281.21|284.16|281.28|284.16|281.28|284.09|281.21|0
1650439630000|2022-04-20 07:27:10|284.03|281.15|283.83|280.95|284.03|281.15|283.83|280.95|0
1650439640000|2022-04-20 07:27:20|283.77|280.89|283.71|280.83|283.77|280.89|283.64|280.76|0
1650439650000|2022-04-20 07:27:30|283.64|280.76|283.71|280.83|283.77|280.89|283.52|280.64|0
1650439660000|2022-04-20 07:27:40|283.52|280.64|283.58|280.7|283.64|280.76|283.52|280.64|0
1650439670000|2022-04-20 07:27:50|283.39|280.51|283.64|280.76|283.64|280.76|283.39|280.51|0
1650439680000|2022-04-20 07:28:00|284.03|281.15|283.77|280.89|284.03|281.15|283.77|280.89|0
1650439690000|2022-04-20 07:28:10|283.9|281.02|283.77|280.89|283.9|281.02|283.77|280.89|0
1650439700000|2022-04-20 07:28:20|283.9|281.02|284.03|281.15|284.03|281.15|283.9|281.02|0
1650439710000|2022-04-20 07:28:30|284.09|281.21|284.41|281.53|284.41|281.53|284.09|281.21|0
1650439720000|2022-04-20 07:28:40|284.54|281.66|284.54|281.66|284.67|281.79|284.54|281.66|0
1650439730000|2022-04-20 07:28:50|284.41|281.53|284.41|281.53|284.41|281.53|284.41|281.53|0
1650439740000|2022-04-20 07:29:00|284.54|281.66|284.28|281.4|284.54|281.66|284.22|281.34|0
1650439750000|2022-04-20 07:29:10|284.35|281.47|284.28|281.4|284.54|281.66|284.28|281.4|0
1650439760000|2022-04-20 07:29:20|284.16|281.28|284.16|281.28|284.16|281.28|284.16|281.28|0
1650439770000|2022-04-20 07:29:30|284.03|281.15|284.03|281.15|284.16|281.28|284.03|281.15|0
1650439780000|2022-04-20 07:29:40|284.09|281.21|284.16|281.28|284.16|281.28|284.03|281.15|0
1650439790000|2022-04-20 07:29:50|284.22|281.34|283.96|281.08|284.22|281.34|283.96|281.08|0
1650439800000|2022-04-20 07:30:00|284.03|281.15|284.41|281.53|284.41|281.53|284.03|281.15|0
1650439810000|2022-04-20 07:30:10|284.22|281.34|284.22|281.34|284.22|281.34|284.22|281.34|0
1650439820000|2022-04-20 07:30:20|284.28|281.4|284.54|281.66|284.54|281.66|284.28|281.4|0
1650439830000|2022-04-20 07:30:30|284.41|281.53|284.28|281.4|284.47|281.59|284.15|281.27|0
1650439840000|2022-04-20 07:30:40|284.41|281.53|284.86|281.98|284.92|282.04|284.41|281.53|0
1650439850000|2022-04-20 07:30:50|285.18|282.3|285.18|282.3|285.18|282.3|284.99|282.11|0
1650439860000|2022-04-20 07:31:00|285.31|282.43|284.92|282.04|285.31|282.43|284.92|282.04|0
1650439870000|2022-04-20 07:31:10|284.8|281.92|285.05|282.17|285.18|282.3|284.8|281.92|0
1650439880000|2022-04-20 07:31:20|284.86|281.98|284.92|282.04|284.92|282.04|284.86|281.98|0
1650439890000|2022-04-20 07:31:30|285.05|282.17|285.05|282.17|285.05|282.17|284.92|282.04|0
1650439900000|2022-04-20 07:31:40|285.24|282.36|285.11|282.23|285.31|282.43|285.11|282.23|0
1650439910000|2022-04-20 07:31:50|285.31|282.43|285.05|282.17|285.31|282.43|285.05|282.17|0
1650439920000|2022-04-20 07:32:00|284.92|282.04|284.8|281.92|285.05|282.17|284.8|281.92|0
1650439930000|2022-04-20 07:32:10|284.67|281.79|284.6|281.72|284.67|281.79|284.6|281.72|0
1650439940000|2022-04-20 07:32:20|284.54|281.66|284.67|281.79|284.67|281.79|284.54|281.66|0
1650439950000|2022-04-20 07:32:30|284.8|281.92|285.11|282.23|285.18|282.3|284.8|281.92|0
1650439960000|2022-04-20 07:32:40|285.24|282.36|285.24|282.36|285.31|282.43|285.24|282.36|0
1650439970000|2022-04-20 07:32:50|285.37|282.49|285.5|282.62|285.57|282.69|285.37|282.49|0
1650439980000|2022-04-20 07:33:00|285.31|282.43|285.31|282.43|285.31|282.43|285.31|282.43|0
1650439990000|2022-04-20 07:33:10|285.44|282.56|285.37|282.49|285.44|282.56|285.31|282.43|0
1650440000000|2022-04-20 07:33:20|285.05|282.17|285.31|282.43|285.31|282.43|285.05|282.17|0
1650440010000|2022-04-20 07:33:30|285.37|282.49|285.31|282.43|285.37|282.49|285.31|282.43|0
1650440020000|2022-04-20 07:33:40|285.18|282.3|285.31|282.43|285.31|282.43|285.18|282.3|0
1650440030000|2022-04-20 07:33:50|285.44|282.56|285.44|282.56|285.44|282.56|285.44|282.56|0
1650440040000|2022-04-20 07:34:00|285.18|282.3|285.24|282.36|285.24|282.36|285.18|282.3|0
1650440050000|2022-04-20 07:34:10|285.18|282.3|285.05|282.17|285.18|282.3|285.05|282.17|0
1650440060000|2022-04-20 07:34:20|284.98|282.1|285.11|282.23|285.11|282.23|284.92|282.04|0
1650440070000|2022-04-20 07:34:30|285.05|282.17|284.98|282.1|285.05|282.17|284.92|282.04|0
1650440080000|2022-04-20 07:34:40|284.92|282.04|285.05|282.17|285.05|282.17|284.92|282.04|0
1650440090000|2022-04-20 07:34:50|285.31|282.43|285.05|282.17|285.31|282.43|285.05|282.17|0
1650440100000|2022-04-20 07:35:00|285.18|282.3|285.11|282.23|285.18|282.3|284.98|282.1|0
1650440110000|2022-04-20 07:35:10|285.18|282.3|285.44|282.56|285.44|282.56|285.18|282.3|0
1650440120000|2022-04-20 07:35:20|285.56|282.68|285.44|282.56|285.69|282.81|285.44|282.56|0
1650440130000|2022-04-20 07:35:30|285.37|282.49|285.44|282.56|285.44|282.56|285.31|282.43|0
1650440140000|2022-04-20 07:35:40|285.31|282.43|285.37|282.49|285.37|282.49|285.31|282.43|0
1650440150000|2022-04-20 07:35:50|285.31|282.43|285.31|282.43|285.44|282.56|285.31|282.43|0
1650440160000|2022-04-20 07:36:00|285.11|282.23|285.18|282.3|285.24|282.36|285.11|282.23|0
1650440170000|2022-04-20 07:36:10|285.11|282.23|285.31|282.43|285.31|282.43|285.11|282.23|0
1650440180000|2022-04-20 07:36:20|285.18|282.3|285.18|282.3|285.18|282.3|285.18|282.3|0
1650440190000|2022-04-20 07:36:30|285.05|282.17|285.05|282.17|285.05|282.17|285.05|282.17|0
1650440200000|2022-04-20 07:36:40|284.79|281.91|284.67|281.79|284.79|281.91|284.67|281.79|0
1650440210000|2022-04-20 07:36:50|284.6|281.72|284.6|281.72|284.6|281.72|284.6|281.72|0
1650440220000|2022-04-20 07:37:00|284.41|281.53|284.41|281.53|284.41|281.53|284.41|281.53|0
1650440230000|2022-04-20 07:37:10|284.47|281.59|284.34|281.46|284.47|281.59|284.34|281.46|0
1650440240000|2022-04-20 07:37:20|284.28|281.4|284.28|281.4|284.41|281.53|284.28|281.4|0
1650440250000|2022-04-20 07:37:30|284.15|281.27|284.15|281.27|284.15|281.27|284.15|281.27|0
1650440260000|2022-04-20 07:37:40|284.21|281.33|284.28|281.4|284.28|281.4|284.21|281.33|0
1650440270000|2022-04-20 07:37:50|284.21|281.33|284.21|281.33|284.21|281.33|284.21|281.33|0
1650440280000|2022-04-20 07:38:00|284.15|281.27|284.15|281.27|284.15|281.27|284.02|281.14|0
1650440290000|2022-04-20 07:38:10|284.41|281.53|284.47|281.59|284.47|281.59|284.41|281.53|0
1650440300000|2022-04-20 07:38:20|284.41|281.53|284.66|281.78|284.66|281.78|284.41|281.53|0
1650440310000|2022-04-20 07:38:30|284.6|281.72|284.6|281.72|284.79|281.91|284.6|281.72|0
1650440320000|2022-04-20 07:38:40|284.66|281.78|284.47|281.59|284.66|281.78|284.41|281.53|0
1650440330000|2022-04-20 07:38:50|284.54|281.66|284.41|281.53|284.54|281.66|284.41|281.53|0
1650440340000|2022-04-20 07:39:00|284.47|281.59|284.66|281.78|284.66|281.78|284.34|281.46|0
1650440350000|2022-04-20 07:39:10|284.47|281.59|284.28|281.4|284.47|281.59|284.28|281.4|0
1650440360000|2022-04-20 07:39:20|284.21|281.33|284.21|281.33|284.21|281.33|284.15|281.27|0
1650440370000|2022-04-20 07:39:30|284.28|281.4|284.15|281.27|284.28|281.4|284.15|281.27|0
1650440380000|2022-04-20 07:39:40|284.21|281.33|284.34|281.46|284.34|281.46|284.15|281.27|0
1650440390000|2022-04-20 07:39:50|284.54|281.66|284.6|281.72|284.73|281.85|284.54|281.66|0
1650440400000|2022-04-20 07:40:00|284.54|281.66|284.54|281.66|284.54|281.66|284.54|281.66|0
1650440410000|2022-04-20 07:40:10|284.47|281.59|284.79|281.91|284.79|281.91|284.41|281.53|0
1650440420000|2022-04-20 07:40:20|284.92|282.04|284.79|281.91|284.92|282.04|284.79|281.91|0
1650440430000|2022-04-20 07:40:30|284.92|282.04|284.79|281.91|284.92|282.04|284.73|281.85|0
1650440440000|2022-04-20 07:40:40|284.92|282.04|284.85|281.97|284.92|282.04|284.85|281.97|0
1650440450000|2022-04-20 07:40:50|284.98|282.1|284.92|282.04|285.05|282.17|284.92|282.04|0
1650440460000|2022-04-20 07:41:00|284.85|281.97|284.53|281.65|284.92|282.04|284.53|281.65|0
1650440470000|2022-04-20 07:41:10|284.41|281.53|284.41|281.53|284.47|281.59|284.41|281.53|0
1650440480000|2022-04-20 07:41:20|284.66|281.78|284.79|281.91|284.79|281.91|284.66|281.78|0
1650440490000|2022-04-20 07:41:30|284.66|281.78|284.66|281.78|284.72|281.84|284.66|281.78|0
1650440500000|2022-04-20 07:41:40|284.79|281.91|284.79|281.91|284.79|281.91|284.79|281.91|0
1650440510000|2022-04-20 07:41:50|284.92|282.04|284.79|281.91|284.92|282.04|284.79|281.91|0
1650440520000|2022-04-20 07:42:00|284.92|282.04|284.92|282.04|284.92|282.04|284.92|282.04|0
1650440530000|2022-04-20 07:42:10|285.05|282.17|284.98|282.1|285.05|282.17|284.92|282.04|0
1650440540000|2022-04-20 07:42:20|284.92|282.04|284.92|282.04|285.05|282.17|284.92|282.04|0
1650440550000|2022-04-20 07:42:30|284.98|282.1|284.98|282.1|284.98|282.1|284.98|282.1|0
1650440560000|2022-04-20 07:42:40|285.05|282.17|284.85|281.97|285.05|282.17|284.85|281.97|0
1650440570000|2022-04-20 07:42:50|284.79|281.91|284.85|281.97|284.85|281.97|284.79|281.91|0
1650440580000|2022-04-20 07:43:00|284.79|281.91|284.85|281.97|284.92|282.04|284.79|281.91|0
1650440590000|2022-04-20 07:43:10|284.92|282.04|284.92|282.04|285.05|282.17|284.92|282.04|0
1650440600000|2022-04-20 07:43:20|284.72|281.84|284.79|281.91|284.79|281.91|284.72|281.84|0
1650440610000|2022-04-20 07:43:30|284.66|281.78|284.66|281.78|284.66|281.78|284.66|281.78|0
1650440620000|2022-04-20 07:43:40|284.53|281.65|284.41|281.53|284.53|281.65|284.41|281.53|0
1650440630000|2022-04-20 07:43:50|284.47|281.59|284.41|281.53|284.47|281.59|284.41|281.53|0
1650440650000|2022-04-20 07:44:10|283.89|281.01|284.02|281.14|284.02|281.14|283.89|281.01|0
1650440660000|2022-04-20 07:44:20|283.89|281.01|283.64|280.76|283.89|281.01|283.64|280.76|0
1650440670000|2022-04-20 07:44:30|283.51|280.63|283.64|280.76|283.64|280.76|283.51|280.63|0
1650440680000|2022-04-20 07:44:40|283.7|280.82|283.76|280.88|283.76|280.88|283.7|280.82|0
1650440690000|2022-04-20 07:44:50|283.64|280.76|283.57|280.69|283.76|280.88|283.57|280.69|0
1650440700000|2022-04-20 07:45:00|283.64|280.76|283.38|280.5|283.64|280.76|283.38|280.5|0
1650440710000|2022-04-20 07:45:10|283.44|280.56|283.76|280.88|283.76|280.88|283.38|280.5|0
1650440720000|2022-04-20 07:45:20|283.64|280.76|283.64|280.76|283.64|280.76|283.64|280.76|0
1650440730000|2022-04-20 07:45:30|283.76|280.88|283.89|281.01|283.89|281.01|283.76|280.88|0
1650440740000|2022-04-20 07:45:40|284.02|281.14|283.95|281.07|284.08|281.2|283.95|281.07|0
1650440750000|2022-04-20 07:45:50|283.89|281.01|283.95|281.07|283.95|281.07|283.89|281.01|0
1650440760000|2022-04-20 07:46:00|283.89|281.01|284.02|281.14|284.02|281.14|283.76|280.88|0
1650440770000|2022-04-20 07:46:10|284.08|281.2|283.89|281.01|284.08|281.2|283.89|281.01|0
1650440780000|2022-04-20 07:46:20|283.83|280.95|283.64|280.76|283.83|280.95|283.64|280.76|0
1650440790000|2022-04-20 07:46:30|283.7|280.82|283.7|280.82|283.83|280.95|283.64|280.76|0
1650440800000|2022-04-20 07:46:40|283.64|280.76|283.64|280.76|283.76|280.88|283.64|280.76|0
1650440810000|2022-04-20 07:46:50|283.51|280.63|283.64|280.76|283.64|280.76|283.51|280.63|0
1650440820000|2022-04-20 07:47:00|283.7|280.82|283.64|280.76|283.76|280.88|283.64|280.76|0
1650440830000|2022-04-20 07:47:10|283.76|280.88|283.38|280.5|283.76|280.88|283.38|280.5|0
1650440840000|2022-04-20 07:47:20|283.51|280.63|283.51|280.63|283.51|280.63|283.51|280.63|0
1650440850000|2022-04-20 07:47:30|283.44|280.56|283.64|280.76|283.64|280.76|283.44|280.56|0
1650440860000|2022-04-20 07:47:40|283.7|280.82|283.64|280.76|283.76|280.88|283.64|280.76|0
1650440880000|2022-04-20 07:48:00|283.51|280.63|283.63|280.75|283.7|280.82|283.51|280.63|0
1650440890000|2022-04-20 07:48:10|283.57|280.69|283.38|280.5|283.57|280.69|283.38|280.5|0
1650440900000|2022-04-20 07:48:20|283.44|280.56|283.38|280.5|283.44|280.56|283.38|280.5|0
1650440910000|2022-04-20 07:48:30|283.51|280.63|283.38|280.5|283.51|280.63|283.38|280.5|0
1650440920000|2022-04-20 07:48:40|283.51|280.63|283.63|280.75|283.63|280.75|283.51|280.63|0
1650440930000|2022-04-20 07:48:50|283.57|280.69|283.57|280.69|283.57|280.69|283.57|280.69|0
1650440940000|2022-04-20 07:49:00|283.51|280.63|283.12|280.24|283.51|280.63|283.12|280.24|0
1650440950000|2022-04-20 07:49:10|283.25|280.37|283.51|280.63|283.51|280.63|283.25|280.37|0
1650440960000|2022-04-20 07:49:20|283.38|280.5|283.25|280.37|283.38|280.5|283.25|280.37|0
1650440970000|2022-04-20 07:49:30|283.18|280.3|283.12|280.24|283.18|280.3|283.12|280.24|0
1650440980000|2022-04-20 07:49:40|283.25|280.37|283.38|280.5|283.38|280.5|283.25|280.37|0
1650440990000|2022-04-20 07:49:50|283.25|280.37|283.12|280.24|283.25|280.37|283.12|280.24|0
1650441000000|2022-04-20 07:50:00|283.18|280.3|283.25|280.37|283.25|280.37|283.18|280.3|0
1650441010000|2022-04-20 07:50:10|283.12|280.24|283.18|280.3|283.25|280.37|283.12|280.24|0
1650441020000|2022-04-20 07:50:20|283.25|280.37|283.25|280.37|283.31|280.43|283.25|280.37|0
1650441040000|2022-04-20 07:50:40|283.12|280.24|282.87|279.99|283.12|280.24|282.87|279.99|0
1650441050000|2022-04-20 07:50:50|282.74|279.86|282.67|279.79|282.74|279.86|282.61|279.73|0
1650441060000|2022-04-20 07:51:00|282.8|279.92|283.12|280.24|283.25|280.37|282.8|279.92|0
1650441070000|2022-04-20 07:51:10|282.99|280.11|282.99|280.11|282.99|280.11|282.99|280.11|0
1650441080000|2022-04-20 07:51:20|282.87|279.99|282.87|279.99|282.93|280.05|282.87|279.99|0
1650441090000|2022-04-20 07:51:30|282.93|280.05|282.99|280.11|282.99|280.11|282.93|280.05|0
1650441100000|2022-04-20 07:51:40|283.12|280.24|283.25|280.37|283.25|280.37|283.12|280.24|0
1650441110000|2022-04-20 07:51:50|283.12|280.24|283.18|280.3|283.25|280.37|283.12|280.24|0
1650441120000|2022-04-20 07:52:00|283.12|280.24|283.25|280.37|283.25|280.37|282.93|280.05|0
1650441130000|2022-04-20 07:52:10|283.44|280.56|283.38|280.5|283.51|280.63|283.38|280.5|0
1650441140000|2022-04-20 07:52:20|283.31|280.43|283.31|280.43|283.38|280.5|283.31|280.43|0
1650441150000|2022-04-20 07:52:30|283.38|280.5|283.38|280.5|283.38|280.5|283.38|280.5|0
1650441160000|2022-04-20 07:52:40|283.5|280.62|283.63|280.75|283.63|280.75|283.5|280.62|0
1650441170000|2022-04-20 07:52:50|283.57|280.69|283.76|280.88|283.76|280.88|283.57|280.69|0
1650441180000|2022-04-20 07:53:00|283.82|280.94|284.15|281.27|284.15|281.27|283.82|280.94|0
1650441190000|2022-04-20 07:53:10|284.08|281.2|283.5|280.62|284.08|281.2|283.5|280.62|0
1650441200000|2022-04-20 07:53:20|283.38|280.5|283.38|280.5|283.38|280.5|283.38|280.5|0
1650441210000|2022-04-20 07:53:30|283.44|280.56|283.38|280.5|283.44|280.56|283.31|280.43|0
1650441220000|2022-04-20 07:53:40|283.25|280.37|283.25|280.37|283.25|280.37|283.25|280.37|0
1650441230000|2022-04-20 07:53:50|282.99|280.11|282.61|279.73|282.99|280.11|282.61|279.73|0
1650441240000|2022-04-20 07:54:00|282.99|280.11|283.12|280.24|283.25|280.37|282.99|280.11|0
1650441250000|2022-04-20 07:54:10|282.99|280.11|282.99|280.11|283.12|280.24|282.99|280.11|0
1650441260000|2022-04-20 07:54:20|282.74|279.86|282.48|279.6|282.74|279.86|282.48|279.6|0
1650441270000|2022-04-20 07:54:30|282.35|279.47|282.48|279.6|282.48|279.6|282.35|279.47|0
1650441280000|2022-04-20 07:54:40|282.61|279.73|282.48|279.6|282.61|279.73|282.35|279.47|0
1650441290000|2022-04-20 07:54:50|282.41|279.53|282.41|279.53|282.41|279.53|282.41|279.53|0
1650441300000|2022-04-20 07:55:00|282.48|279.6|281.97|279.09|282.48|279.6|281.97|279.09|0
1650441310000|2022-04-20 07:55:10|281.72|278.84|281.97|279.09|281.97|279.09|281.72|278.84|0
1650441320000|2022-04-20 07:55:20|281.84|278.96|281.97|279.09|281.97|279.09|281.72|278.84|0
1650441330000|2022-04-20 07:55:30|282.1|279.22|282.35|279.47|282.35|279.47|282.1|279.22|0
1650441340000|2022-04-20 07:55:40|282.48|279.6|282.61|279.73|282.61|279.73|282.48|279.6|0
1650441350000|2022-04-20 07:55:50|282.48|279.6|282.54|279.66|282.61|279.73|282.48|279.6|0
1650441360000|2022-04-20 07:56:00|282.48|279.6|282.23|279.35|282.48|279.6|282.1|279.22|0
1650441370000|2022-04-20 07:56:10|282.35|279.47|282.61|279.73|282.61|279.73|282.35|279.47|0
1650441380000|2022-04-20 07:56:20|282.48|279.6|282.48|279.6|282.61|279.73|282.48|279.6|0
1650441390000|2022-04-20 07:56:30|282.61|279.73|282.61|279.73|282.61|279.73|282.54|279.66|0
1650441400000|2022-04-20 07:56:40|282.54|279.66|282.67|279.79|282.67|279.79|282.54|279.66|0
1650441410000|2022-04-20 07:56:50|282.74|279.86|282.35|279.47|282.74|279.86|282.35|279.47|0
1650441420000|2022-04-20 07:57:00|282.48|279.6|282.22|279.34|282.48|279.6|282.22|279.34|0
1650441430000|2022-04-20 07:57:10|282.35|279.47|282.48|279.6|282.61|279.73|282.35|279.47|0
1650441440000|2022-04-20 07:57:20|282.22|279.34|282.22|279.34|282.29|279.41|282.1|279.22|0
1650441450000|2022-04-20 07:57:30|282.1|279.22|282.1|279.22|282.1|279.22|282.1|279.22|0
1650441460000|2022-04-20 07:57:40|281.97|279.09|282.16|279.28|282.16|279.28|281.97|279.09|0
1650441470000|2022-04-20 07:57:50|282.22|279.34|282.29|279.41|282.35|279.47|282.22|279.34|0
1650441480000|2022-04-20 07:58:00|282.35|279.47|282.35|279.47|282.48|279.6|282.35|279.47|0
1650441490000|2022-04-20 07:58:10|282.22|279.34|282.1|279.22|282.22|279.34|282.1|279.22|0
1650441500000|2022-04-20 07:58:20|282.22|279.34|282.35|279.47|282.35|279.47|282.22|279.34|0
1650441510000|2022-04-20 07:58:30|282.22|279.34|282.22|279.34|282.29|279.41|282.22|279.34|0
1650441520000|2022-04-20 07:58:40|282.35|279.47|282.35|279.47|282.35|279.47|282.35|279.47|0
1650441530000|2022-04-20 07:58:50|282.48|279.6|282.48|279.6|282.48|279.6|282.48|279.6|0
1650441540000|2022-04-20 07:59:00|282.61|279.73|282.86|279.98|282.86|279.98|282.61|279.73|0
1650441550000|2022-04-20 07:59:10|282.48|279.6|282.48|279.6|282.61|279.73|282.48|279.6|0
1650441560000|2022-04-20 07:59:20|282.35|279.47|282.22|279.34|282.35|279.47|282.22|279.34|0
1650441580000|2022-04-20 07:59:40|282.35|279.47|282.35|279.47|282.35|279.47|282.35|279.47|0
1650441590000|2022-04-20 07:59:50|282.41|279.53|282.48|279.6|282.48|279.6|282.35|279.47|0
1650441600000|2022-04-20 08:00:00|282.41|279.53|281.84|278.96|282.41|279.53|281.84|278.96|0
1650441610000|2022-04-20 08:00:10|281.97|279.09|282.16|279.28|282.22|279.34|281.97|279.09|0
1650441620000|2022-04-20 08:00:20|282.35|279.47|282.22|279.34|282.35|279.47|282.22|279.34|0
1650441630000|2022-04-20 08:00:30|282.35|279.47|282.48|279.6|282.48|279.6|282.35|279.47|0
1650441640000|2022-04-20 08:00:40|282.41|279.53|282.35|279.47|282.41|279.53|282.22|279.34|0
1650441650000|2022-04-20 08:00:50|282.61|279.73|282.61|279.73|282.61|279.73|282.61|279.73|0
1650441660000|2022-04-20 08:01:00|282.48|279.6|282.1|279.22|282.48|279.6|282.1|279.22|0
1650441670000|2022-04-20 08:01:10|281.97|279.09|281.71|278.83|281.97|279.09|281.71|278.83|0
1650441680000|2022-04-20 08:01:20|281.97|279.09|281.71|278.83|281.97|279.09|281.71|278.83|0
1650441690000|2022-04-20 08:01:30|281.84|278.96|281.71|278.83|281.84|278.96|281.71|278.83|0
1650441700000|2022-04-20 08:01:40|281.59|278.71|281.22|278.82|281.65|278.95|281.22|278.71|0
1650441710000|2022-04-20 08:01:50|280.96|278.56|281.22|278.82|281.34|278.94|280.96|278.56|0
1650441720000|2022-04-20 08:02:00|281.15|278.75|281.22|278.82|281.22|278.82|281.15|278.75|0
1650441730000|2022-04-20 08:02:10|280.96|278.56|280.71|278.31|280.96|278.56|280.71|278.31|0
1650441740000|2022-04-20 08:02:20|280.58|278.18|280.71|278.31|280.77|278.37|280.58|278.18|0
1650441750000|2022-04-20 08:02:30|280.58|278.18|280.45|278.05|280.58|278.18|280.2|277.8|0
1650441760000|2022-04-20 08:02:40|280.33|277.93|280.2|277.8|280.33|277.93|280.2|277.8|0
1650441770000|2022-04-20 08:02:50|280.26|277.86|280.45|278.05|280.45|278.05|280.2|277.8|0
1650441780000|2022-04-20 08:03:00|280.51|278.11|280.33|277.93|280.51|278.11|280.33|277.93|0
1650441790000|2022-04-20 08:03:10|280.45|278.05|280.45|278.05|280.45|278.05|280.33|277.93|0
1650441800000|2022-04-20 08:03:20|280.39|277.99|280.58|278.18|280.58|278.18|280.39|277.99|0
1650441810000|2022-04-20 08:03:30|280.33|277.93|280.33|277.93|280.33|277.93|280.2|277.8|0
1650441820000|2022-04-20 08:03:40|280.39|277.99|280.2|277.8|280.58|278.18|280.2|277.8|0
1650441830000|2022-04-20 08:03:50|280.33|277.93|280.33|277.93|280.33|277.93|280.2|277.8|0
1650441840000|2022-04-20 08:04:00|280.2|277.8|280.07|277.67|280.2|277.8|280.07|277.67|0
1650441850000|2022-04-20 08:04:10|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1650441860000|2022-04-20 08:04:20|279.82|277.42|279.82|277.42|279.82|277.42|279.82|277.42|0
1650441870000|2022-04-20 08:04:30|279.75|277.35|279.69|277.29|279.75|277.35|279.69|277.29|0
1650441880000|2022-04-20 08:04:40|279.82|277.42|279.94|277.54|279.94|277.54|279.82|277.42|0
1650441890000|2022-04-20 08:04:50|279.88|277.48|279.82|277.42|279.94|277.54|279.82|277.42|0
1650441900000|2022-04-20 08:05:00|279.94|277.54|279.94|277.54|279.94|277.54|279.82|277.42|0
1650441910000|2022-04-20 08:05:10|279.82|277.42|279.94|277.54|279.94|277.54|279.82|277.42|0
1650441920000|2022-04-20 08:05:20|279.82|277.42|279.62|277.22|279.82|277.42|279.62|277.22|0
1650441930000|2022-04-20 08:05:30|279.56|277.16|279.43|277.03|279.56|277.16|279.43|277.03|0
1650441940000|2022-04-20 08:05:40|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1650441950000|2022-04-20 08:05:50|279.62|277.22|279.82|277.42|279.82|277.42|279.62|277.22|0
1650441960000|2022-04-20 08:06:00|279.69|277.29|279.56|277.16|279.69|277.29|279.5|277.1|0
1650441970000|2022-04-20 08:06:10|279.43|277.03|279.56|277.16|279.56|277.16|279.43|277.03|0
1650441980000|2022-04-20 08:06:20|279.5|277.1|279.56|277.16|279.56|277.16|279.5|277.1|0
1650441990000|2022-04-20 08:06:30|279.69|277.29|279.82|277.42|279.82|277.42|279.69|277.29|0
1650442000000|2022-04-20 08:06:40|279.69|277.29|279.69|277.29|279.82|277.42|279.69|277.29|0
1650442010000|2022-04-20 08:06:50|279.56|277.16|279.69|277.29|279.69|277.29|279.56|277.16|0
1650442020000|2022-04-20 08:07:00|279.62|277.22|279.75|277.35|279.82|277.42|279.62|277.22|0
1650442030000|2022-04-20 08:07:10|279.82|277.42|279.82|277.42|279.82|277.42|279.69|277.29|0
1650442040000|2022-04-20 08:07:20|279.69|277.29|279.82|277.42|279.82|277.42|279.69|277.29|0
1650442050000|2022-04-20 08:07:30|279.69|277.29|279.75|277.35|279.75|277.35|279.69|277.29|0
1650442060000|2022-04-20 08:07:40|279.69|277.29|279.94|277.54|279.94|277.54|279.69|277.29|0
1650442070000|2022-04-20 08:07:50|279.88|277.48|279.56|277.16|279.88|277.48|279.56|277.16|0
1650442080000|2022-04-20 08:08:00|279.69|277.29|280.07|277.67|280.2|277.8|279.69|277.29|0
1650442090000|2022-04-20 08:08:10|280.2|277.8|280.2|277.8|280.2|277.8|280.2|277.8|0
1650442100000|2022-04-20 08:08:20|280.32|277.92|280.58|278.18|280.58|278.18|280.32|277.92|0
1650442110000|2022-04-20 08:08:30|280.07|277.67|279.81|277.41|280.07|277.67|279.81|277.41|0
1650442130000|2022-04-20 08:08:50|279.69|277.29|279.56|277.16|279.69|277.29|279.56|277.16|0
1650442140000|2022-04-20 08:09:00|279.31|276.91|279.69|277.29|279.81|277.41|279.31|276.91|0
1650442150000|2022-04-20 08:09:10|279.81|277.41|279.81|277.41|279.81|277.41|279.69|277.29|0
1650442160000|2022-04-20 08:09:20|279.69|277.29|279.75|277.35|279.81|277.41|279.69|277.29|0
1650442170000|2022-04-20 08:09:30|279.81|277.41|279.56|277.16|279.81|277.41|279.56|277.16|0
1650442180000|2022-04-20 08:09:40|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1650442190000|2022-04-20 08:09:50|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1650442200000|2022-04-20 08:10:00|279.69|277.29|279.56|277.16|279.69|277.29|279.56|277.16|0
1650442210000|2022-04-20 08:10:10|279.69|277.29|279.62|277.22|279.69|277.29|279.56|277.16|0
1650442220000|2022-04-20 08:10:20|279.56|277.16|279.43|277.03|279.56|277.16|279.43|277.03|0
1650442230000|2022-04-20 08:10:30|279.18|276.78|279.18|276.78|279.31|276.91|279.18|276.78|0
1650442240000|2022-04-20 08:10:40|279.37|276.97|279.43|277.03|279.43|277.03|279.18|276.78|0
1650442250000|2022-04-20 08:10:50|279.31|276.91|279.37|276.97|279.37|276.97|279.31|276.91|0
1650442260000|2022-04-20 08:11:00|279.31|276.91|279.69|277.29|279.69|277.29|279.31|276.91|0
1650442270000|2022-04-20 08:11:10|279.81|277.41|279.94|277.54|279.94|277.54|279.69|277.29|0
1650442280000|2022-04-20 08:11:20|280|277.6|280.07|277.67|280.07|277.67|280|277.6|0
1650442290000|2022-04-20 08:11:30|279.94|277.54|280.07|277.67|280.07|277.67|279.94|277.54|0
1650442300000|2022-04-20 08:11:40|280.13|277.73|280.45|278.05|280.45|278.05|280.13|277.73|0
1650442310000|2022-04-20 08:11:50|280.58|278.18|280.51|278.11|280.7|278.3|280.45|278.05|0
1650442320000|2022-04-20 08:12:00|280.58|278.18|280.32|277.92|280.58|278.18|280.32|277.92|0
1650442330000|2022-04-20 08:12:10|280.45|278.05|280.07|277.67|280.45|278.05|280.07|277.67|0
1650442340000|2022-04-20 08:12:20|280.19|277.79|280.26|277.86|280.26|277.86|280.19|277.79|0
1650442350000|2022-04-20 08:12:30|280.45|278.05|280.38|277.98|280.45|278.05|280.32|277.92|0
1650442360000|2022-04-20 08:12:40|280.45|278.05|280.32|277.92|280.45|278.05|280.32|277.92|0
1650442370000|2022-04-20 08:12:50|280.19|277.79|280.19|277.79|280.32|277.92|280.19|277.79|0
1650442380000|2022-04-20 08:13:00|280.45|278.05|280.58|278.18|280.58|278.18|280.38|277.98|0
1650442390000|2022-04-20 08:13:10|280.45|278.05|280.38|277.98|280.45|278.05|280.38|277.98|0
1650442400000|2022-04-20 08:13:20|280.45|278.05|280.58|278.18|280.58|278.18|280.45|278.05|0
1650442410000|2022-04-20 08:13:30|280.7|278.3|280.64|278.24|280.7|278.3|280.64|278.24|0
1650442420000|2022-04-20 08:13:40|280.58|278.18|280.58|278.18|280.64|278.24|280.58|278.18|0
1650442440000|2022-04-20 08:14:00|280.45|278.05|280.58|278.18|280.58|278.18|280.45|278.05|0
1650442450000|2022-04-20 08:14:10|280.45|278.05|280.45|278.05|280.45|278.05|280.45|278.05|0
1650442470000|2022-04-20 08:14:30|280.51|278.11|280.51|278.11|280.51|278.11|280.51|278.11|0
1650442480000|2022-04-20 08:14:40|280.58|278.18|280.7|278.3|280.7|278.3|280.58|278.18|0
1650442490000|2022-04-20 08:14:50|280.58|278.18|280.76|278.36|280.76|278.36|280.58|278.18|0
1650442500000|2022-04-20 08:15:00|280.7|278.3|280.57|278.17|280.7|278.3|280.57|278.17|0
1650442510000|2022-04-20 08:15:10|280.45|278.05|280.45|278.05|280.45|278.05|280.32|277.92|0
1650442520000|2022-04-20 08:15:20|280.57|278.17|280.57|278.17|280.57|278.17|280.45|278.05|0
1650442530000|2022-04-20 08:15:30|280.51|278.11|280.64|278.24|280.64|278.24|280.51|278.11|0
1650442540000|2022-04-20 08:15:40|280.57|278.17|280.51|278.11|280.57|278.17|280.51|278.11|0
1650442550000|2022-04-20 08:15:50|280.45|278.05|280.45|278.05|280.57|278.17|280.45|278.05|0
1650442560000|2022-04-20 08:16:00|280.7|278.3|280.64|278.24|280.7|278.3|280.51|278.11|0
1650442570000|2022-04-20 08:16:10|280.57|278.17|280.57|278.17|280.57|278.17|280.57|278.17|0
1650442580000|2022-04-20 08:16:20|280.64|278.24|280.57|278.17|280.64|278.24|280.57|278.17|0
1650442590000|2022-04-20 08:16:30|280.7|278.3|280.76|278.36|280.76|278.36|280.7|278.3|0
1650442600000|2022-04-20 08:16:40|280.7|278.3|280.76|278.36|280.83|278.43|280.7|278.3|0
1650442610000|2022-04-20 08:16:50|280.57|278.17|280.57|278.17|280.57|278.17|280.57|278.17|0
1650442620000|2022-04-20 08:17:00|280.7|278.3|280.83|278.43|280.83|278.43|280.64|278.24|0
1650442630000|2022-04-20 08:17:10|280.89|278.49|281.08|278.68|281.08|278.68|280.89|278.49|0
1650442640000|2022-04-20 08:17:20|281.14|278.74|281.21|278.81|281.21|278.81|281.08|278.68|0
1650442650000|2022-04-20 08:17:30|281.27|278.87|281.21|278.81|281.34|278.94|281.21|278.81|0
1650442660000|2022-04-20 08:17:40|281.27|278.87|281.27|278.87|281.27|278.87|281.27|278.87|0
1650442670000|2022-04-20 08:17:50|281.34|278.94|281.34|278.94|281.34|278.94|281.21|278.81|0
1650442680000|2022-04-20 08:18:00|281.27|278.87|281.59|279.19|281.59|279.19|281.27|278.87|0
1650442690000|2022-04-20 08:18:10|281.65|279.25|281.47|279.07|281.65|279.25|281.47|279.07|0
1650442700000|2022-04-20 08:18:20|281.53|279.13|281.72|279.32|281.72|279.32|281.53|279.13|0
1650442710000|2022-04-20 08:18:30|281.59|279.19|281.47|279.07|281.59|279.19|281.47|279.07|0
1650442720000|2022-04-20 08:18:40|281.34|278.94|281.34|278.94|281.34|278.94|281.27|278.87|0
1650442730000|2022-04-20 08:18:50|281.4|279|281.34|278.94|281.4|279|281.34|278.94|0
1650442740000|2022-04-20 08:19:00|281.59|279.19|281.59|279.19|281.65|279.25|281.59|279.19|0
1650442750000|2022-04-20 08:19:10|281.65|279.25|281.72|279.32|281.85|279.45|281.65|279.25|0
1650442760000|2022-04-20 08:19:20|281.59|279.19|281.59|279.19|281.72|279.32|281.59|279.19|0
1650442770000|2022-04-20 08:19:30|281.46|279.06|281.34|278.94|281.46|279.06|281.34|278.94|0
1650442780000|2022-04-20 08:19:40|281.27|278.87|281.08|278.68|281.27|278.87|281.08|278.68|0
1650442790000|2022-04-20 08:19:50|281.02|278.62|281.08|278.68|281.08|278.68|280.95|278.55|0
1650442800000|2022-04-20 08:20:00|280.95|278.55|280.83|278.43|281.02|278.62|280.83|278.43|0
1650442810000|2022-04-20 08:20:10|280.7|278.3|281.08|278.68|281.08|278.68|280.7|278.3|0
1650442820000|2022-04-20 08:20:20|280.95|278.55|280.95|278.55|280.95|278.55|280.89|278.49|0
1650442830000|2022-04-20 08:20:30|281.02|278.62|280.95|278.55|281.02|278.62|280.95|278.55|0
1650442840000|2022-04-20 08:20:40|280.89|278.49|280.95|278.55|280.95|278.55|280.89|278.49|0
1650442850000|2022-04-20 08:20:50|280.89|278.49|280.95|278.55|280.95|278.55|280.89|278.49|0
1650442860000|2022-04-20 08:21:00|281.02|278.62|281.02|278.62|281.02|278.62|280.95|278.55|0
1650442870000|2022-04-20 08:21:10|280.95|278.55|280.95|278.55|280.95|278.55|280.95|278.55|0
1650442880000|2022-04-20 08:21:20|281.08|278.68|281.08|278.68|281.08|278.68|281.08|278.68|0
1650442890000|2022-04-20 08:21:30|280.95|278.55|281.08|278.68|281.08|278.68|280.95|278.55|0
1650442910000|2022-04-20 08:21:50|281.02|278.62|281.02|278.62|281.08|278.68|281.02|278.62|0
1650442920000|2022-04-20 08:22:00|280.95|278.55|281.08|278.68|281.08|278.68|280.95|278.55|0
1650442930000|2022-04-20 08:22:10|281.14|278.74|281.01|278.61|281.14|278.74|281.01|278.61|0
1650442940000|2022-04-20 08:22:20|281.08|278.68|281.34|278.94|281.34|278.94|281.08|278.68|0
1650442950000|2022-04-20 08:22:30|281.21|278.81|281.72|279.32|281.72|279.32|281.21|278.81|0
1650442960000|2022-04-20 08:22:40|281.85|279.45|281.85|279.45|281.85|279.45|281.85|279.45|0
1650442980000|2022-04-20 08:23:00|281.97|279.57|281.78|279.38|281.97|279.57|281.78|279.38|0
1650442990000|2022-04-20 08:23:10|281.85|279.45|281.72|279.32|281.85|279.45|281.72|279.32|0
1650443000000|2022-04-20 08:23:20|281.78|279.38|281.72|279.32|281.78|279.38|281.72|279.32|0
1650443010000|2022-04-20 08:23:30|281.59|279.19|281.59|279.19|281.59|279.19|281.59|279.19|0
1650443020000|2022-04-20 08:23:40|281.72|279.32|281.65|279.25|281.72|279.32|281.65|279.25|0
1650443030000|2022-04-20 08:23:50|281.91|279.51|281.72|279.32|281.91|279.51|281.72|279.32|0
1650443040000|2022-04-20 08:24:00|281.59|279.19|281.46|279.06|281.59|279.19|281.46|279.06|0
1650443050000|2022-04-20 08:24:10|281.59|279.19|281.59|279.19|281.59|279.19|281.52|279.12|0
1650443060000|2022-04-20 08:24:20|281.85|279.45|281.91|279.51|281.91|279.51|281.85|279.45|0
1650443070000|2022-04-20 08:24:30|281.97|279.57|282.1|279.7|282.1|279.7|281.97|279.57|0
1650443080000|2022-04-20 08:24:40|281.97|279.57|281.97|279.57|281.97|279.57|281.85|279.45|0
1650443090000|2022-04-20 08:24:50|282.1|279.7|282.23|279.83|282.23|279.83|281.97|279.57|0
1650443100000|2022-04-20 08:25:00|282.16|279.76|281.85|279.45|282.16|279.76|281.85|279.45|0
1650443110000|2022-04-20 08:25:10|281.91|279.51|281.97|279.57|281.97|279.57|281.85|279.45|0
1650443120000|2022-04-20 08:25:20|282.1|279.7|281.97|279.57|282.1|279.7|281.97|279.57|0
1650443140000|2022-04-20 08:25:40|281.84|279.44|281.91|279.51|281.97|279.57|281.84|279.44|0
1650443150000|2022-04-20 08:25:50|281.84|279.44|281.84|279.44|281.84|279.44|281.72|279.32|0
1650443160000|2022-04-20 08:26:00|281.78|279.38|281.78|279.38|281.78|279.38|281.78|279.38|0
1650443170000|2022-04-20 08:26:10|281.84|279.44|281.84|279.44|281.84|279.44|281.84|279.44|0
1650443180000|2022-04-20 08:26:20|281.91|279.51|281.91|279.51|281.91|279.51|281.91|279.51|0
1650443190000|2022-04-20 08:26:30|281.97|279.57|281.97|279.57|281.97|279.57|281.97|279.57|0
1650443200000|2022-04-20 08:26:40|282.1|279.7|282.16|279.76|282.16|279.76|282.1|279.7|0
1650443210000|2022-04-20 08:26:50|282.23|279.83|282.36|279.96|282.36|279.96|282.23|279.83|0
1650443220000|2022-04-20 08:27:00|282.23|279.83|282.23|279.83|282.23|279.83|282.23|279.83|0
1650443230000|2022-04-20 08:27:10|282.29|279.89|282.35|279.95|282.35|279.95|282.29|279.89|0
1650443240000|2022-04-20 08:27:20|282.23|279.83|282.29|279.89|282.29|279.89|282.23|279.83|0
1650443250000|2022-04-20 08:27:30|282.23|279.83|282.23|279.83|282.35|279.95|282.23|279.83|0
1650443260000|2022-04-20 08:27:40|282.35|279.95|282.35|279.95|282.35|279.95|282.35|279.95|0
1650443280000|2022-04-20 08:28:00|282.48|280.08|282.48|280.08|282.48|280.08|282.48|280.08|0
1650443290000|2022-04-20 08:28:10|282.67|280.27|282.61|280.21|282.74|280.34|282.61|280.21|0
1650443300000|2022-04-20 08:28:20|282.54|280.14|282.54|280.14|282.54|280.14|282.54|280.14|0
1650443310000|2022-04-20 08:28:30|282.61|280.21|282.48|280.08|282.61|280.21|282.48|280.08|0
1650443320000|2022-04-20 08:28:40|282.61|280.21|282.61|280.21|282.61|280.21|282.61|280.21|0
1650443330000|2022-04-20 08:28:50|282.54|280.14|282.48|280.08|282.54|280.14|282.48|280.08|0
1650443340000|2022-04-20 08:29:00|282.54|280.14|282.54|280.14|282.54|280.14|282.48|280.08|0
1650443350000|2022-04-20 08:29:10|282.61|280.21|282.61|280.21|282.61|280.21|282.54|280.14|0
1650443360000|2022-04-20 08:29:20|282.48|280.08|282.48|280.08|282.48|280.08|282.48|280.08|0
1650443370000|2022-04-20 08:29:30|282.61|280.21|282.54|280.14|282.61|280.21|282.54|280.14|0
1650443380000|2022-04-20 08:29:40|282.35|279.95|282.23|279.83|282.35|279.95|282.23|279.83|0
1650443400000|2022-04-20 08:30:00|282.1|279.7|282.23|279.83|282.23|279.83|282.1|279.7|0
1650443410000|2022-04-20 08:30:10|282.1|279.7|282.1|279.7|282.1|279.7|282.1|279.7|0
1650443420000|2022-04-20 08:30:20|282.16|279.76|282.23|279.83|282.29|279.89|282.16|279.76|0
1650443430000|2022-04-20 08:30:30|282.1|279.7|282.1|279.7|282.1|279.7|282.1|279.7|0
1650443440000|2022-04-20 08:30:40|282.03|279.63|281.97|279.57|282.03|279.63|281.97|279.57|0
1650443450000|2022-04-20 08:30:50|281.9|279.5|281.84|279.44|281.97|279.57|281.84|279.44|0
1650443460000|2022-04-20 08:31:00|281.9|279.5|281.84|279.44|281.97|279.57|281.84|279.44|0
1650443470000|2022-04-20 08:31:10|281.71|279.31|281.71|279.31|281.71|279.31|281.59|279.19|0
1650443480000|2022-04-20 08:31:20|281.78|279.38|281.78|279.38|281.78|279.38|281.71|279.31|0
1650443490000|2022-04-20 08:31:30|281.71|279.31|281.84|279.44|281.84|279.44|281.71|279.31|0
1650443510000|2022-04-20 08:31:50|281.71|279.31|281.59|279.19|281.78|279.38|281.59|279.19|0
1650443520000|2022-04-20 08:32:00|281.52|279.12|281.52|279.12|281.52|279.12|281.52|279.12|0
1650443530000|2022-04-20 08:32:10|281.59|279.19|281.65|279.25|281.65|279.25|281.59|279.19|0
1650443540000|2022-04-20 08:32:20|281.71|279.31|281.84|279.44|281.84|279.44|281.71|279.31|0
1650443550000|2022-04-20 08:32:30|281.9|279.5|281.84|279.44|281.9|279.5|281.84|279.44|0
1650443560000|2022-04-20 08:32:40|281.9|279.5|281.9|279.5|281.9|279.5|281.84|279.44|0
1650443570000|2022-04-20 08:32:50|282.16|279.76|282.22|279.82|282.22|279.82|282.1|279.7|0
1650443580000|2022-04-20 08:33:00|282.16|279.76|282.1|279.7|282.22|279.82|282.1|279.7|0
1650443590000|2022-04-20 08:33:10|282.22|279.82|282.16|279.76|282.22|279.82|282.16|279.76|0
1650443600000|2022-04-20 08:33:20|282.35|279.95|282.29|279.89|282.35|279.95|282.29|279.89|0
1650443610000|2022-04-20 08:33:30|282.22|279.82|282.35|279.95|282.35|279.95|282.22|279.82|0
1650443620000|2022-04-20 08:33:40|282.29|279.89|282.29|279.89|282.35|279.95|282.29|279.89|0
1650443630000|2022-04-20 08:33:50|282.22|279.82|282.35|279.95|282.35|279.95|282.22|279.82|0
1650443650000|2022-04-20 08:34:10|282.29|279.89|282.22|279.82|282.29|279.89|282.22|279.82|0
1650443660000|2022-04-20 08:34:20|282.29|279.89|282.22|279.82|282.29|279.89|282.22|279.82|0
1650443670000|2022-04-20 08:34:30|282.35|279.95|282.35|279.95|282.35|279.95|282.35|279.95|0
1650443680000|2022-04-20 08:34:40|282.29|279.89|282.35|279.95|282.35|279.95|282.29|279.89|0
1650443690000|2022-04-20 08:34:50|282.48|280.08|282.67|280.27|282.67|280.27|282.48|280.08|0
1650443700000|2022-04-20 08:35:00|282.73|280.33|282.73|280.33|282.86|280.46|282.73|280.33|0
1650443710000|2022-04-20 08:35:10|282.99|280.59|283.12|280.72|283.18|280.78|282.99|280.59|0
1650443720000|2022-04-20 08:35:20|283.05|280.65|282.86|280.46|283.05|280.65|282.86|280.46|0
1650443730000|2022-04-20 08:35:30|283.05|280.65|283.25|280.85|283.25|280.85|283.05|280.65|0
1650443740000|2022-04-20 08:35:40|283.31|280.91|283.25|280.85|283.31|280.91|283.25|280.85|0
1650443750000|2022-04-20 08:35:50|283.31|280.91|283.31|280.91|283.31|280.91|283.31|280.91|0
1650443760000|2022-04-20 08:36:00|283.25|280.85|283.63|281.23|283.76|281.36|283.25|280.85|0
1650443780000|2022-04-20 08:36:20|283.76|281.36|283.76|281.36|283.76|281.36|283.76|281.36|0
1650443790000|2022-04-20 08:36:30|283.63|281.23|283.76|281.36|283.76|281.36|283.63|281.23|0
1650443800000|2022-04-20 08:36:40|283.89|281.49|283.89|281.49|283.89|281.49|283.89|281.49|0
1650443810000|2022-04-20 08:36:50|284.01|281.61|283.89|281.49|284.01|281.61|283.89|281.49|0
1650443820000|2022-04-20 08:37:00|283.76|281.36|283.76|281.36|283.76|281.36|283.76|281.36|0
1650443830000|2022-04-20 08:37:10|283.69|281.29|283.76|281.36|283.76|281.36|283.69|281.29|0
1650443840000|2022-04-20 08:37:20|283.89|281.49|283.76|281.36|283.89|281.49|283.76|281.36|0
1650443850000|2022-04-20 08:37:30|283.89|281.49|283.89|281.49|283.89|281.49|283.89|281.49|0
1650443860000|2022-04-20 08:37:40|283.82|281.42|283.82|281.42|283.89|281.49|283.82|281.42|0
1650443870000|2022-04-20 08:37:50|283.89|281.49|283.89|281.49|283.89|281.49|283.89|281.49|0
1650443880000|2022-04-20 08:38:00|283.95|281.55|283.95|281.55|284.01|281.61|283.95|281.55|0
1650443890000|2022-04-20 08:38:10|283.89|281.49|283.89|281.49|283.89|281.49|283.89|281.49|0
1650443900000|2022-04-20 08:38:20|284.01|281.61|284.14|281.74|284.14|281.74|283.95|281.55|0
1650443910000|2022-04-20 08:38:30|284.2|281.8|284.14|281.74|284.27|281.87|284.14|281.74|0
1650443930000|2022-04-20 08:38:50|284.01|281.61|284.01|281.61|284.01|281.61|284.01|281.61|0
1650443940000|2022-04-20 08:39:00|283.89|281.49|283.89|281.49|283.89|281.49|283.82|281.42|0
1650443950000|2022-04-20 08:39:10|283.76|281.36|283.76|281.36|283.76|281.36|283.76|281.36|0
1650443960000|2022-04-20 08:39:20|283.63|281.23|283.63|281.23|283.63|281.23|283.63|281.23|0
1650443970000|2022-04-20 08:39:30|283.5|281.1|283.5|281.1|283.5|281.1|283.31|280.91|0
1650443980000|2022-04-20 08:39:40|283.37|280.97|283.31|280.91|283.37|280.97|283.31|280.91|0
1650443990000|2022-04-20 08:39:50|283.24|280.84|283.24|280.84|283.24|280.84|283.24|280.84|0
1650444000000|2022-04-20 08:40:00|283.63|281.23|283.5|281.1|283.63|281.23|283.37|280.97|0
1650444010000|2022-04-20 08:40:10|283.56|281.16|283.76|281.36|283.76|281.36|283.56|281.16|0
1650444020000|2022-04-20 08:40:20|283.63|281.23|283.56|281.16|283.63|281.23|283.56|281.16|0
1650444030000|2022-04-20 08:40:30|283.69|281.29|283.43|281.03|283.69|281.29|283.43|281.03|0
1650444040000|2022-04-20 08:40:40|283.5|281.1|283.43|281.03|283.5|281.1|283.43|281.03|0
1650444050000|2022-04-20 08:40:50|283.5|281.1|283.5|281.1|283.5|281.1|283.37|280.97|0
1650444060000|2022-04-20 08:41:00|283.37|280.97|283.5|281.1|283.56|281.16|283.37|280.97|0
1650444080000|2022-04-20 08:41:20|283.63|281.23|283.5|281.1|283.63|281.23|283.5|281.1|0
1650444090000|2022-04-20 08:41:30|283.37|280.97|283.24|280.84|283.5|281.1|283.24|280.84|0
1650444100000|2022-04-20 08:41:40|283.31|280.91|283.31|280.91|283.31|280.91|283.24|280.84|0
1650444110000|2022-04-20 08:41:50|283.37|280.97|283.5|281.1|283.63|281.23|283.37|280.97|0
1650444120000|2022-04-20 08:42:00|283.37|280.97|283.37|280.97|283.37|280.97|283.37|280.97|0
1650444130000|2022-04-20 08:42:10|283.43|281.03|283.5|281.1|283.5|281.1|283.43|281.03|0
1650444150000|2022-04-20 08:42:30|283.37|280.97|283.43|281.03|283.43|281.03|283.37|280.97|0
1650444160000|2022-04-20 08:42:40|283.37|280.97|283.18|280.78|283.37|280.97|283.18|280.78|0
1650444170000|2022-04-20 08:42:50|283.12|280.72|283.12|280.72|283.12|280.72|283.12|280.72|0
1650444180000|2022-04-20 08:43:00|283.18|280.78|283.12|280.72|283.18|280.78|282.99|280.59|0
1650444190000|2022-04-20 08:43:10|283.18|280.78|283.3|280.9|283.3|280.9|283.18|280.78|0
1650444200000|2022-04-20 08:43:20|283.37|280.97|283.5|281.1|283.5|281.1|283.37|280.97|0
1650444210000|2022-04-20 08:43:30|283.63|281.23|283.5|281.1|283.63|281.23|283.5|281.1|0
1650444220000|2022-04-20 08:43:40|283.63|281.23|283.63|281.23|283.63|281.23|283.5|281.1|0
1650444230000|2022-04-20 08:43:50|283.69|281.29|283.82|281.42|283.82|281.42|283.69|281.29|0
1650444240000|2022-04-20 08:44:00|283.88|281.48|283.88|281.48|283.88|281.48|283.88|281.48|0
1650444250000|2022-04-20 08:44:10|284.01|281.61|284.01|281.61|284.01|281.61|283.88|281.48|0
1650444260000|2022-04-20 08:44:20|284.14|281.74|284.14|281.74|284.14|281.74|284.14|281.74|0
1650444270000|2022-04-20 08:44:30|284.01|281.61|284.01|281.61|284.01|281.61|284.01|281.61|0
1650444280000|2022-04-20 08:44:40|283.88|281.48|283.88|281.48|283.88|281.48|283.88|281.48|0
1650444300000|2022-04-20 08:45:00|283.75|281.35|283.69|281.29|283.75|281.35|283.63|281.23|0
1650444310000|2022-04-20 08:45:10|283.75|281.35|283.63|281.23|283.75|281.35|283.63|281.23|0
1650444320000|2022-04-20 08:45:20|283.5|281.1|283.5|281.1|283.5|281.1|283.5|281.1|0
1650444330000|2022-04-20 08:45:30|283.37|280.97|283.37|280.97|283.37|280.97|283.37|280.97|0
1650444340000|2022-04-20 08:45:40|283.24|280.84|283.11|280.71|283.24|280.84|283.11|280.71|0
1650444350000|2022-04-20 08:45:50|283.24|280.84|283.18|280.78|283.24|280.84|283.18|280.78|0
1650444360000|2022-04-20 08:46:00|283.11|280.71|282.99|280.59|283.24|280.84|282.99|280.59|0
1650444370000|2022-04-20 08:46:10|283.11|280.71|283.11|280.71|283.11|280.71|283.11|280.71|0
1650444380000|2022-04-20 08:46:20|283.18|280.78|283.24|280.84|283.24|280.84|283.18|280.78|0
1650444390000|2022-04-20 08:46:30|283.3|280.9|282.99|280.59|283.3|280.9|282.99|280.59|0
1650444400000|2022-04-20 08:46:40|282.92|280.52|282.92|280.52|282.92|280.52|282.92|280.52|0
1650444410000|2022-04-20 08:46:50|282.86|280.46|282.86|280.46|282.86|280.46|282.86|280.46|0
1650444420000|2022-04-20 08:47:00|282.79|280.39|282.99|280.59|282.99|280.59|282.79|280.39|0
1650444430000|2022-04-20 08:47:10|283.11|280.71|282.99|280.59|283.11|280.71|282.99|280.59|0
1650444440000|2022-04-20 08:47:20|282.86|280.46|282.92|280.52|282.99|280.59|282.86|280.46|0
1650444450000|2022-04-20 08:47:30|282.99|280.59|282.92|280.52|282.99|280.59|282.92|280.52|0
1650444460000|2022-04-20 08:47:40|282.99|280.59|282.86|280.46|282.99|280.59|282.86|280.46|0
1650444470000|2022-04-20 08:47:50|282.79|280.39|282.86|280.46|282.86|280.46|282.79|280.39|0
1650444480000|2022-04-20 08:48:00|282.99|280.59|282.86|280.46|282.99|280.59|282.73|280.33|0
1650444490000|2022-04-20 08:48:10|282.79|280.39|282.86|280.46|282.86|280.46|282.79|280.39|0
1650444510000|2022-04-20 08:48:30|282.79|280.39|283.05|280.65|283.05|280.65|282.79|280.39|0
1650444520000|2022-04-20 08:48:40|282.98|280.58|283.24|280.84|283.24|280.84|282.98|280.58|0
1650444530000|2022-04-20 08:48:50|283.37|280.97|283.24|280.84|283.37|280.97|283.24|280.84|0
1650444540000|2022-04-20 08:49:00|283.11|280.71|283.11|280.71|283.11|280.71|283.11|280.71|0
1650444550000|2022-04-20 08:49:10|282.98|280.58|283.11|280.71|283.11|280.71|282.98|280.58|0
1650444560000|2022-04-20 08:49:20|283.24|280.84|283.24|280.84|283.24|280.84|283.11|280.71|0
1650444570000|2022-04-20 08:49:30|283.11|280.71|282.98|280.58|283.11|280.71|282.98|280.58|0
1650444590000|2022-04-20 08:49:50|282.92|280.52|282.86|280.46|282.92|280.52|282.86|280.46|0
1650444600000|2022-04-20 08:50:00|282.73|280.33|282.98|280.58|282.98|280.58|282.73|280.33|0
1650444610000|2022-04-20 08:50:10|283.11|280.71|283.11|280.71|283.11|280.71|283.11|280.71|0
1650444620000|2022-04-20 08:50:20|283.05|280.65|282.98|280.58|283.05|280.65|282.98|280.58|0
1650444630000|2022-04-20 08:50:30|283.11|280.71|283.11|280.71|283.11|280.71|283.11|280.71|0
1650444640000|2022-04-20 08:50:40|282.98|280.58|283.11|280.71|283.11|280.71|282.98|280.58|0
1650444650000|2022-04-20 08:50:50|283.24|280.84|283.24|280.84|283.24|280.84|283.17|280.77|0
1650444660000|2022-04-20 08:51:00|283.37|280.97|283.5|281.1|283.5|281.1|283.37|280.97|0
1650444670000|2022-04-20 08:51:10|283.37|280.97|283.24|280.84|283.37|280.97|283.24|280.84|0
1650444680000|2022-04-20 08:51:20|283.11|280.71|282.98|280.58|283.11|280.71|282.98|280.58|0
1650444690000|2022-04-20 08:51:30|283.04|280.64|282.86|280.46|283.04|280.64|282.86|280.46|0
1650444700000|2022-04-20 08:51:40|282.73|280.33|282.86|280.46|282.86|280.46|282.73|280.33|0
1650444710000|2022-04-20 08:51:50|282.98|280.58|282.86|280.46|282.98|280.58|282.86|280.46|0
1650444720000|2022-04-20 08:52:00|282.92|280.52|282.92|280.52|282.92|280.52|282.92|280.52|0
1650444730000|2022-04-20 08:52:10|282.98|280.58|282.86|280.46|282.98|280.58|282.86|280.46|0
1650444740000|2022-04-20 08:52:20|283.11|280.71|283.11|280.71|283.11|280.71|283.11|280.71|0
1650444750000|2022-04-20 08:52:30|283.24|280.84|283.17|280.77|283.24|280.84|283.17|280.77|0
1650444760000|2022-04-20 08:52:40|283.04|280.64|283.11|280.71|283.11|280.71|282.92|280.52|0
1650444780000|2022-04-20 08:53:00|283.24|280.84|283.49|281.09|283.49|281.09|283.24|280.84|0
1650444790000|2022-04-20 08:53:10|283.37|280.97|283.3|280.9|283.37|280.97|283.3|280.9|0
1650444800000|2022-04-20 08:53:20|283.24|280.84|283.43|281.03|283.43|281.03|283.24|280.84|0
1650444810000|2022-04-20 08:53:30|283.49|281.09|283.37|280.97|283.62|281.22|283.37|280.97|0
1650444820000|2022-04-20 08:53:40|283.43|281.03|283.37|280.97|283.49|281.09|283.37|280.97|0
1650444840000|2022-04-20 08:54:00|283.24|280.84|283.24|280.84|283.24|280.84|283.24|280.84|0
1650444850000|2022-04-20 08:54:10|283.11|280.71|283.24|280.84|283.24|280.84|283.11|280.71|0
1650444870000|2022-04-20 08:54:30|283.37|280.97|283.11|280.71|283.37|280.97|283.11|280.71|0
1650444880000|2022-04-20 08:54:40|283.24|280.84|283.24|280.84|283.24|280.84|283.24|280.84|0
1650444900000|2022-04-20 08:55:00|283.11|280.71|282.92|280.52|283.11|280.71|282.92|280.52|0
1650444910000|2022-04-20 08:55:10|283.04|280.64|283.11|280.71|283.11|280.71|282.98|280.58|0
1650444920000|2022-04-20 08:55:20|283.04|280.64|283.04|280.64|283.04|280.64|283.04|280.64|0
1650444930000|2022-04-20 08:55:30|283.11|280.71|283.04|280.64|283.11|280.71|283.04|280.64|0
1650444940000|2022-04-20 08:55:40|282.98|280.58|282.85|280.45|282.98|280.58|282.85|280.45|0
1650444950000|2022-04-20 08:55:50|282.92|280.52|282.98|280.58|282.98|280.58|282.92|280.52|0
1650444960000|2022-04-20 08:56:00|283.11|280.71|283.62|281.22|283.62|281.22|283.11|280.71|0
1650444970000|2022-04-20 08:56:10|283.55|281.15|283.62|281.22|283.62|281.22|283.55|281.15|0
1650444990000|2022-04-20 08:56:30|283.75|281.35|283.88|281.48|283.88|281.48|283.75|281.35|0
1650445010000|2022-04-20 08:56:50|283.75|281.35|283.81|281.41|283.94|281.54|283.75|281.35|0
1650445020000|2022-04-20 08:57:00|283.88|281.48|283.88|281.48|283.88|281.48|283.75|281.35|0
1650445030000|2022-04-20 08:57:10|284.01|281.61|284.01|281.61|284.13|281.73|284.01|281.61|0
1650445040000|2022-04-20 08:57:20|283.88|281.48|284.39|281.99|284.39|281.99|283.88|281.48|0
1650445050000|2022-04-20 08:57:30|284.52|282.12|284.65|282.25|284.77|282.37|284.52|282.12|0
1650445060000|2022-04-20 08:57:40|284.58|282.18|284.65|282.25|284.65|282.25|284.52|282.12|0
1650445070000|2022-04-20 08:57:50|284.58|282.18|284.45|282.05|284.65|282.25|284.45|282.05|0
1650445080000|2022-04-20 08:58:00|284.39|281.99|284.52|282.12|284.52|282.12|284.39|281.99|0
1650445090000|2022-04-20 08:58:10|284.39|281.99|284.52|282.12|284.52|282.12|284.39|281.99|0
1650445100000|2022-04-20 08:58:20|284.45|282.05|284.39|281.99|284.45|282.05|284.39|281.99|0
1650445110000|2022-04-20 08:58:30|284.65|282.25|284.65|282.25|284.65|282.25|284.65|282.25|0
1650445120000|2022-04-20 08:58:40|284.77|282.37|285.03|282.63|285.29|282.89|284.77|282.37|0
1650445130000|2022-04-20 08:58:50|285.16|282.76|285.16|282.76|285.16|282.76|285.16|282.76|0
1650445140000|2022-04-20 08:59:00|285.03|282.63|285.03|282.63|285.03|282.63|285.03|282.63|0
1650445150000|2022-04-20 08:59:10|285.16|282.76|285.16|282.76|285.16|282.76|285.16|282.76|0
1650445160000|2022-04-20 08:59:20|285.03|282.63|285.03|282.63|285.03|282.63|285.03|282.63|0
1650445180000|2022-04-20 08:59:40|284.9|282.5|285.03|282.63|285.03|282.63|284.9|282.5|0
1650445190000|2022-04-20 08:59:50|284.9|282.5|284.84|282.44|284.9|282.5|284.84|282.44|0
1650445200000|2022-04-20 09:00:00|284.77|282.37|285.42|283.02|285.42|283.02|284.77|282.37|0
1650445210000|2022-04-20 09:00:10|285.29|282.89|285.16|282.76|285.29|282.89|285.03|282.63|0
1650445220000|2022-04-20 09:00:20|285.09|282.69|285.42|283.02|285.42|283.02|285.09|282.69|0
1650445230000|2022-04-20 09:00:30|285.29|282.89|285.42|283.02|285.42|283.02|285.29|282.89|0
1650445240000|2022-04-20 09:00:40|285.67|283.27|285.42|283.02|285.67|283.27|285.42|283.02|0
1650445250000|2022-04-20 09:00:50|285.48|283.08|285.54|283.14|285.54|283.14|285.48|283.08|0
1650445260000|2022-04-20 09:01:00|285.67|283.27|285.93|283.53|285.93|283.53|285.67|283.27|0
1650445270000|2022-04-20 09:01:10|285.8|283.4|285.93|283.53|285.93|283.53|285.8|283.4|0
1650445280000|2022-04-20 09:01:20|285.8|283.4|285.8|283.4|285.8|283.4|285.8|283.4|0
1650445290000|2022-04-20 09:01:30|285.93|283.53|285.93|283.53|285.93|283.53|285.93|283.53|0
1650445300000|2022-04-20 09:01:40|285.86|283.46|285.8|283.4|285.86|283.46|285.8|283.4|0
1650445310000|2022-04-20 09:01:50|285.67|283.27|285.8|283.4|285.8|283.4|285.67|283.27|0
1650445330000|2022-04-20 09:02:10|286.06|283.66|286.06|283.66|286.06|283.66|286.06|283.66|0
1650445340000|2022-04-20 09:02:20|285.99|283.59|285.99|283.59|285.99|283.59|285.93|283.53|0
1650445350000|2022-04-20 09:02:30|285.93|283.53|286.06|283.66|286.06|283.66|285.93|283.53|0
1650445360000|2022-04-20 09:02:40|285.93|283.53|285.67|283.27|285.93|283.53|285.67|283.27|0
1650445380000|2022-04-20 09:03:00|285.54|283.14|285.67|283.27|285.67|283.27|285.54|283.14|0
1650445390000|2022-04-20 09:03:10|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1650445400000|2022-04-20 09:03:20|285.67|283.27|285.6|283.2|285.67|283.27|285.54|283.14|0
1650445410000|2022-04-20 09:03:30|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1650445440000|2022-04-20 09:04:00|285.41|283.01|285.41|283.01|285.48|283.08|285.41|283.01|0
1650445450000|2022-04-20 09:04:10|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1650445470000|2022-04-20 09:04:30|285.41|283.01|285.29|282.89|285.54|283.14|285.29|282.89|0
1650445480000|2022-04-20 09:04:40|285.41|283.01|285.29|282.89|285.54|283.14|285.29|282.89|0
1650445500000|2022-04-20 09:05:00|285.41|283.01|285.29|282.89|285.41|283.01|285.29|282.89|0
1650445510000|2022-04-20 09:05:10|285.41|283.01|285.29|282.89|285.41|283.01|285.29|282.89|0
1650445520000|2022-04-20 09:05:20|285.16|282.76|285.09|282.69|285.16|282.76|285.09|282.69|0
1650445530000|2022-04-20 09:05:30|285.16|282.76|285.03|282.63|285.16|282.76|285.03|282.63|0
1650445540000|2022-04-20 09:05:40|284.9|282.5|284.9|282.5|284.9|282.5|284.9|282.5|0
1650445550000|2022-04-20 09:05:50|284.96|282.56|285.03|282.63|285.03|282.63|284.96|282.56|0
1650445570000|2022-04-20 09:06:10|285.16|282.76|285.28|282.88|285.28|282.88|285.16|282.76|0
1650445580000|2022-04-20 09:06:20|285.54|283.14|285.41|283.01|285.54|283.14|285.41|283.01|0
1650445590000|2022-04-20 09:06:30|285.54|283.14|285.54|283.14|285.67|283.27|285.54|283.14|0
1650445600000|2022-04-20 09:06:40|285.67|283.27|285.67|283.27|285.8|283.4|285.67|283.27|0
1650445610000|2022-04-20 09:06:50|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1650445620000|2022-04-20 09:07:00|285.41|283.01|285.54|283.14|285.54|283.14|285.41|283.01|0
1650445630000|2022-04-20 09:07:10|285.6|283.2|285.67|283.27|285.67|283.27|285.6|283.2|0
1650445640000|2022-04-20 09:07:20|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1650445650000|2022-04-20 09:07:30|285.67|283.27|285.54|283.14|285.67|283.27|285.41|283.01|0
1650445670000|2022-04-20 09:07:50|285.67|283.27|285.54|283.14|285.67|283.27|285.54|283.14|0
1650445680000|2022-04-20 09:08:00|285.47|283.07|285.67|283.27|285.67|283.27|285.47|283.07|0
1650445690000|2022-04-20 09:08:10|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1650445710000|2022-04-20 09:08:30|285.47|283.07|285.41|283.01|285.47|283.07|285.41|283.01|0
1650445720000|2022-04-20 09:08:40|285.35|282.95|285.41|283.01|285.54|283.14|285.35|282.95|0
1650445730000|2022-04-20 09:08:50|285.54|283.14|285.67|283.27|285.67|283.27|285.54|283.14|0
1650445740000|2022-04-20 09:09:00|285.73|283.33|285.73|283.33|285.73|283.33|285.73|283.33|0
1650445750000|2022-04-20 09:09:10|285.8|283.4|285.67|283.27|285.8|283.4|285.67|283.27|0
1650445760000|2022-04-20 09:09:20|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1650445770000|2022-04-20 09:09:30|285.67|283.27|285.8|283.4|285.8|283.4|285.67|283.27|0
1650445790000|2022-04-20 09:09:50|286.05|283.65|286.05|283.65|286.05|283.65|286.05|283.65|0
1650445800000|2022-04-20 09:10:00|285.93|283.53|285.8|283.4|285.93|283.53|285.8|283.4|0
1650445810000|2022-04-20 09:10:10|285.93|283.53|286.05|283.65|286.05|283.65|285.93|283.53|0
1650445820000|2022-04-20 09:10:20|285.93|283.53|286.05|283.65|286.18|283.78|285.93|283.53|0
1650445830000|2022-04-20 09:10:30|285.99|283.59|286.05|283.65|286.05|283.65|285.93|283.53|0
1650445840000|2022-04-20 09:10:40|286.18|283.78|286.12|283.72|286.18|283.78|286.12|283.72|0
1650445850000|2022-04-20 09:10:50|286.05|283.65|285.93|283.53|286.05|283.65|285.93|283.53|0
1650445860000|2022-04-20 09:11:00|286.05|283.65|286.18|283.78|286.18|283.78|286.05|283.65|0
1650445870000|2022-04-20 09:11:10|286.05|283.65|285.93|283.53|286.05|283.65|285.93|283.53|0
1650445880000|2022-04-20 09:11:20|285.8|283.4|285.93|283.53|285.93|283.53|285.8|283.4|0
1650445890000|2022-04-20 09:11:30|285.86|283.46|285.8|283.4|285.86|283.46|285.8|283.4|0
1650445900000|2022-04-20 09:11:40|285.86|283.46|285.8|283.4|285.93|283.53|285.8|283.4|0
1650445920000|2022-04-20 09:12:00|285.67|283.27|285.8|283.4|285.8|283.4|285.67|283.27|0
1650445930000|2022-04-20 09:12:10|285.73|283.33|285.67|283.27|285.73|283.33|285.67|283.27|0
1650445940000|2022-04-20 09:12:20|285.54|283.14|285.41|283.01|285.6|283.2|285.41|283.01|0
1650445950000|2022-04-20 09:12:30|285.34|282.94|285.47|283.07|285.47|283.07|285.34|282.94|0
1650445960000|2022-04-20 09:12:40|285.41|283.01|285.67|283.27|285.67|283.27|285.41|283.01|0
1650445970000|2022-04-20 09:12:50|285.6|283.2|285.54|283.14|285.6|283.2|285.54|283.14|0
1650445980000|2022-04-20 09:13:00|285.28|282.88|285.28|282.88|285.28|282.88|285.15|282.75|0
1650445990000|2022-04-20 09:13:10|285.41|283.01|285.41|283.01|285.41|283.01|285.34|282.94|0
1650446000000|2022-04-20 09:13:20|285.34|282.94|285.28|282.88|285.34|282.94|285.28|282.88|0
1650446020000|2022-04-20 09:13:40|285.21|282.81|285.15|282.75|285.21|282.81|285.15|282.75|0
1650446030000|2022-04-20 09:13:50|285.02|282.62|284.9|282.5|285.02|282.62|284.9|282.5|0
1650446040000|2022-04-20 09:14:00|285.02|282.62|284.9|282.5|285.02|282.62|284.9|282.5|0
1650446080000|2022-04-20 09:14:40|284.77|282.37|284.77|282.37|284.77|282.37|284.77|282.37|0
1650446090000|2022-04-20 09:14:50|284.83|282.43|284.77|282.37|284.83|282.43|284.77|282.37|0
1650446100000|2022-04-20 09:15:00|284.9|282.5|285.02|282.62|285.02|282.62|284.9|282.5|0
1650446110000|2022-04-20 09:15:10|284.9|282.5|284.64|282.24|284.9|282.5|284.64|282.24|0
1650446130000|2022-04-20 09:15:30|284.51|282.11|284.51|282.11|284.51|282.11|284.51|282.11|0
1650446150000|2022-04-20 09:15:50|284.64|282.24|284.64|282.24|284.64|282.24|284.64|282.24|0
1650446160000|2022-04-20 09:16:00|284.77|282.37|284.64|282.24|284.77|282.37|284.64|282.24|0
1650446170000|2022-04-20 09:16:10|284.7|282.3|284.7|282.3|284.7|282.3|284.7|282.3|0
1650446180000|2022-04-20 09:16:20|284.9|282.5|284.77|282.37|284.9|282.5|284.77|282.37|0
1650446190000|2022-04-20 09:16:30|284.64|282.24|284.77|282.37|284.77|282.37|284.64|282.24|0
1650446200000|2022-04-20 09:16:40|284.83|282.43|285.02|282.62|285.02|282.62|284.77|282.37|0
1650446210000|2022-04-20 09:16:50|285.15|282.75|285.15|282.75|285.15|282.75|285.15|282.75|0
1650446220000|2022-04-20 09:17:00|285.02|282.62|285.02|282.62|285.02|282.62|284.96|282.56|0
1650446230000|2022-04-20 09:17:10|285.15|282.75|285.15|282.75|285.15|282.75|285.02|282.62|0
1650446250000|2022-04-20 09:17:30|285.28|282.88|285.28|282.88|285.28|282.88|285.28|282.88|0
1650446270000|2022-04-20 09:17:50|285.41|283.01|285.47|283.07|285.47|283.07|285.41|283.01|0
1650446280000|2022-04-20 09:18:00|285.54|283.14|285.79|283.39|285.79|283.39|285.54|283.14|0
1650446290000|2022-04-20 09:18:10|285.92|283.52|286.31|283.91|286.31|283.91|285.92|283.52|0
1650446300000|2022-04-20 09:18:20|286.37|283.97|286.95|284.55|286.95|284.55|286.37|283.97|0
1650446310000|2022-04-20 09:18:30|287.08|284.68|286.95|284.55|287.08|284.68|286.95|284.55|0
1650446320000|2022-04-20 09:18:40|287.08|284.68|287.08|284.68|287.08|284.68|287.08|284.68|0
1650446330000|2022-04-20 09:18:50|286.95|284.55|287.08|284.68|287.08|284.68|286.95|284.55|0
1650446340000|2022-04-20 09:19:00|287.34|284.94|287.21|284.81|287.34|284.94|287.08|284.68|0
1650446350000|2022-04-20 09:19:10|287.34|284.94|287.34|284.94|287.34|284.94|287.34|284.94|0
1650446370000|2022-04-20 09:19:30|287.21|284.81|287.21|284.81|287.21|284.81|287.21|284.81|0
1650446380000|2022-04-20 09:19:40|287.34|284.94|287.21|284.81|287.34|284.94|287.21|284.81|0
1650446390000|2022-04-20 09:19:50|287.86|285.46|287.73|285.33|287.86|285.46|287.73|285.33|0
1650446400000|2022-04-20 09:20:00|287.86|285.46|287.86|285.46|287.98|285.58|287.86|285.46|0
1650446410000|2022-04-20 09:20:10|287.98|285.58|288.18|285.78|288.18|285.78|287.98|285.58|0
1650446420000|2022-04-20 09:20:20|287.98|285.58|287.98|285.58|287.98|285.58|287.86|285.46|0
1650446430000|2022-04-20 09:20:30|288.11|285.71|288.24|285.84|288.24|285.84|288.11|285.71|0
1650446440000|2022-04-20 09:20:40|288.37|285.97|288.37|285.97|288.37|285.97|288.24|285.84|0
1650446450000|2022-04-20 09:20:50|288.24|285.84|288.37|285.97|288.37|285.97|288.24|285.84|0
1650446460000|2022-04-20 09:21:00|288.5|286.1|288.5|286.1|288.5|286.1|288.5|286.1|0
1650446470000|2022-04-20 09:21:10|288.63|286.23|288.5|286.1|288.63|286.23|288.5|286.1|0
1650446480000|2022-04-20 09:21:20|288.56|286.16|289.02|286.62|289.02|286.62|288.56|286.16|0
1650446490000|2022-04-20 09:21:30|288.89|286.49|289.02|286.62|289.02|286.62|288.89|286.49|0
1650446500000|2022-04-20 09:21:40|289.15|286.75|289.02|286.62|289.15|286.75|289.02|286.62|0
1650446510000|2022-04-20 09:21:50|289.15|286.75|289.02|286.62|289.28|286.88|289.02|286.62|0
1650446520000|2022-04-20 09:22:00|289.08|286.68|289.28|286.88|289.28|286.88|289.02|286.62|0
1650446530000|2022-04-20 09:22:10|289.15|286.75|289.02|286.62|289.15|286.75|289.02|286.62|0
1650446540000|2022-04-20 09:22:20|288.76|286.36|288.76|286.36|288.89|286.49|288.76|286.36|0
1650446550000|2022-04-20 09:22:30|288.89|286.49|289.02|286.62|289.02|286.62|288.89|286.49|0
1650446560000|2022-04-20 09:22:40|288.89|286.49|288.89|286.49|288.89|286.49|288.89|286.49|0
1650446570000|2022-04-20 09:22:50|289.15|286.75|289.02|286.62|289.15|286.75|288.89|286.49|0
1650446580000|2022-04-20 09:23:00|289.15|286.75|288.95|286.55|289.15|286.75|288.89|286.49|0
1650446590000|2022-04-20 09:23:10|289.02|286.62|289.28|286.88|289.28|286.88|289.02|286.62|0
1650446600000|2022-04-20 09:23:20|289.21|286.81|289.15|286.75|289.28|286.88|289.15|286.75|0
1650446610000|2022-04-20 09:23:30|289.41|287.01|289.28|286.88|289.41|287.01|289.28|286.88|0
1650446620000|2022-04-20 09:23:40|289.41|287.01|289.41|287.01|289.54|287.14|289.41|287.01|0
1650446630000|2022-04-20 09:23:50|289.34|286.94|289.28|286.88|289.34|286.94|289.15|286.75|0
1650446640000|2022-04-20 09:24:00|289.15|286.75|289.02|286.62|289.15|286.75|289.02|286.62|0
1650446650000|2022-04-20 09:24:10|289.28|286.88|289.15|286.75|289.41|287.01|289.15|286.75|0
1650446660000|2022-04-20 09:24:20|289.28|286.88|289.15|286.75|289.28|286.88|289.15|286.75|0
1650446670000|2022-04-20 09:24:30|289.21|286.81|289.15|286.75|289.28|286.88|289.15|286.75|0
1650446680000|2022-04-20 09:24:40|289.08|286.68|290.52|288.12|290.52|288.12|288.95|286.55|0
1650446690000|2022-04-20 09:24:50|290.58|288.18|289.33|286.93|290.78|288.38|289.33|286.93|0
1650446700000|2022-04-20 09:25:00|289.2|286.8|289.33|286.93|289.33|286.93|289.07|286.67|0
1650446710000|2022-04-20 09:25:10|289.2|286.8|289.33|286.93|289.33|286.93|289.2|286.8|0
1650446720000|2022-04-20 09:25:20|289.4|287|289.59|287.19|289.59|287.19|289.4|287|0
1650446730000|2022-04-20 09:25:30|289.46|287.06|289.33|286.93|289.46|287.06|289.33|286.93|0
1650446740000|2022-04-20 09:25:40|289.4|287|289.33|286.93|289.4|287|289.33|286.93|0
1650446760000|2022-04-20 09:26:00|289.4|287|289.33|286.93|289.4|287|289.33|286.93|0
1650446770000|2022-04-20 09:26:10|289.46|287.06|289.46|287.06|289.46|287.06|289.4|287|0
1650446780000|2022-04-20 09:26:20|289.33|286.93|289.46|287.06|289.46|287.06|289.33|286.93|0
1650446790000|2022-04-20 09:26:30|289.33|286.93|289.33|286.93|289.33|286.93|289.33|286.93|0
1650446800000|2022-04-20 09:26:40|289.46|287.06|289.4|287|289.46|287.06|289.4|287|0
1650446810000|2022-04-20 09:26:50|289.33|286.93|289.46|287.06|289.46|287.06|289.33|286.93|0
1650446820000|2022-04-20 09:27:00|289.52|287.12|289.72|287.32|289.72|287.32|289.46|287.06|0
1650446830000|2022-04-20 09:27:10|289.85|287.45|290.24|287.84|290.24|287.84|289.85|287.45|0
1650446840000|2022-04-20 09:27:20|290.11|287.71|290.11|287.71|290.11|287.71|289.98|287.58|0
1650446850000|2022-04-20 09:27:30|289.98|287.58|289.85|287.45|289.98|287.58|289.85|287.45|0
1650446860000|2022-04-20 09:27:40|289.59|287.19|289.72|287.32|289.72|287.32|289.59|287.19|0
1650446870000|2022-04-20 09:27:50|289.59|287.19|289.59|287.19|289.59|287.19|289.33|286.93|0
1650446880000|2022-04-20 09:28:00|289.33|286.93|289.27|286.87|289.33|286.93|289.27|286.87|0
1650446890000|2022-04-20 09:28:10|289.33|286.93|289.33|286.93|289.39|286.99|289.33|286.93|0
1650446900000|2022-04-20 09:28:20|289.46|287.06|289.46|287.06|289.46|287.06|289.39|286.99|0
1650446910000|2022-04-20 09:28:30|289.39|286.99|289.33|286.93|289.39|286.99|289.33|286.93|0
1650446920000|2022-04-20 09:28:40|289.27|286.87|289.33|286.93|289.46|287.06|289.27|286.87|0
1650446930000|2022-04-20 09:28:50|289.46|287.06|289.39|286.99|289.46|287.06|289.39|286.99|0
1650446940000|2022-04-20 09:29:00|289.33|286.93|289.2|286.8|289.33|286.93|289.2|286.8|0
1650446950000|2022-04-20 09:29:10|289.33|286.93|289.2|286.8|289.33|286.93|289.07|286.67|0
1650446960000|2022-04-20 09:29:20|289.33|286.93|289.33|286.93|289.33|286.93|289.2|286.8|0
1650446970000|2022-04-20 09:29:30|289.2|286.8|289.2|286.8|289.2|286.8|289.2|286.8|0
1650446980000|2022-04-20 09:29:40|289.14|286.74|289.14|286.74|289.14|286.74|289.14|286.74|0
1650446990000|2022-04-20 09:29:50|289.2|286.8|289.07|286.67|289.2|286.8|289.07|286.67|0
1650447000000|2022-04-20 09:30:00|289.01|286.61|288.81|286.41|289.01|286.61|288.81|286.41|0
1650447010000|2022-04-20 09:30:10|288.94|286.54|289.07|286.67|289.07|286.67|288.94|286.54|0
1650447020000|2022-04-20 09:30:20|289.01|286.61|288.94|286.54|289.01|286.61|288.94|286.54|0
1650447030000|2022-04-20 09:30:30|288.88|286.48|288.88|286.48|288.94|286.54|288.88|286.48|0
1650447040000|2022-04-20 09:30:40|288.81|286.41|288.75|286.35|288.81|286.41|288.75|286.35|0
1650447050000|2022-04-20 09:30:50|288.81|286.41|288.81|286.41|288.81|286.41|288.81|286.41|0
1650447060000|2022-04-20 09:31:00|288.94|286.54|288.94|286.54|288.94|286.54|288.94|286.54|0
1650447070000|2022-04-20 09:31:10|288.81|286.41|288.88|286.48|288.88|286.48|288.81|286.41|0
1650447080000|2022-04-20 09:31:20|288.94|286.54|288.94|286.54|288.94|286.54|288.81|286.41|0
1650447090000|2022-04-20 09:31:30|288.81|286.41|288.88|286.48|288.88|286.48|288.68|286.28|0
1650447100000|2022-04-20 09:31:40|288.81|286.41|289.07|286.67|289.07|286.67|288.81|286.41|0
1650447110000|2022-04-20 09:31:50|288.94|286.54|289.07|286.67|289.2|286.8|288.94|286.54|0
1650447120000|2022-04-20 09:32:00|288.94|286.54|288.94|286.54|288.94|286.54|288.94|286.54|0
1650447130000|2022-04-20 09:32:10|289.07|286.67|288.94|286.54|289.07|286.67|288.94|286.54|0
1650447140000|2022-04-20 09:32:20|289.07|286.67|288.94|286.54|289.07|286.67|288.94|286.54|0
1650447150000|2022-04-20 09:32:30|289.07|286.67|289.07|286.67|289.07|286.67|289.07|286.67|0
1650447160000|2022-04-20 09:32:40|289.2|286.8|289.07|286.67|289.2|286.8|289.07|286.67|0
1650447170000|2022-04-20 09:32:50|288.94|286.54|288.94|286.54|288.94|286.54|288.94|286.54|0
1650447190000|2022-04-20 09:33:10|288.81|286.41|288.81|286.41|288.81|286.41|288.68|286.28|0
1650447200000|2022-04-20 09:33:20|288.94|286.54|289.2|286.8|289.2|286.8|288.94|286.54|0
1650447210000|2022-04-20 09:33:30|289.26|286.86|289.46|287.06|289.46|287.06|289.26|286.86|0
1650447220000|2022-04-20 09:33:40|289.33|286.93|289.07|286.67|289.33|286.93|289.07|286.67|0
1650447230000|2022-04-20 09:33:50|289|286.6|289.2|286.8|289.2|286.8|289|286.6|0
1650447240000|2022-04-20 09:34:00|289.07|286.67|289.13|286.73|289.2|286.8|289.07|286.67|0
1650447250000|2022-04-20 09:34:10|289.2|286.8|289.2|286.8|289.2|286.8|289.07|286.67|0
1650447260000|2022-04-20 09:34:20|289.07|286.67|289.33|286.93|289.33|286.93|289.07|286.67|0
1650447270000|2022-04-20 09:34:30|289.2|286.8|289.33|286.93|289.39|286.99|289.2|286.8|0
1650447290000|2022-04-20 09:34:50|289.46|287.06|289.59|287.19|289.59|287.19|289.46|287.06|0
1650447300000|2022-04-20 09:35:00|289.65|287.25|289.59|287.19|289.65|287.25|289.59|287.19|0
1650447310000|2022-04-20 09:35:10|289.46|287.06|289.59|287.19|289.59|287.19|289.46|287.06|0
1650447320000|2022-04-20 09:35:20|289.46|287.06|289.59|287.19|289.59|287.19|289.46|287.06|0
1650447330000|2022-04-20 09:35:30|289.72|287.32|289.59|287.19|289.72|287.32|289.59|287.19|0
1650447340000|2022-04-20 09:35:40|289.72|287.32|289.46|287.06|289.72|287.32|289.46|287.06|0
1650447350000|2022-04-20 09:35:50|289.59|287.19|289.59|287.19|289.59|287.19|289.46|287.06|0
1650447370000|2022-04-20 09:36:10|289.72|287.32|289.59|287.19|289.72|287.32|289.59|287.19|0
1650447380000|2022-04-20 09:36:20|289.72|287.32|289.52|287.12|289.98|287.58|289.52|287.12|0
1650447390000|2022-04-20 09:36:30|289.59|287.19|290.11|287.71|290.11|287.71|289.59|287.19|0
1650447400000|2022-04-20 09:36:40|290.04|287.64|289.78|287.38|290.04|287.64|289.72|287.32|0
1650447410000|2022-04-20 09:36:50|289.98|287.58|289.98|287.58|290.17|287.77|289.98|287.58|0
1650447420000|2022-04-20 09:37:00|289.85|287.45|290.11|287.71|290.24|287.84|289.85|287.45|0
1650447430000|2022-04-20 09:37:10|289.98|287.58|289.98|287.58|290.11|287.71|289.98|287.58|0
1650447440000|2022-04-20 09:37:20|289.85|287.45|289.72|287.32|289.85|287.45|289.59|287.19|0
1650447450000|2022-04-20 09:37:30|289.78|287.38|289.85|287.45|289.85|287.45|289.78|287.38|0
1650447460000|2022-04-20 09:37:40|289.72|287.32|289.72|287.32|289.85|287.45|289.72|287.32|0
1650447470000|2022-04-20 09:37:50|289.78|287.38|289.85|287.45|289.85|287.45|289.72|287.32|0
1650447480000|2022-04-20 09:38:00|289.72|287.32|289.59|287.19|289.72|287.32|289.59|287.19|0
1650447490000|2022-04-20 09:38:10|289.72|287.32|289.72|287.32|289.72|287.32|289.72|287.32|0
1650447500000|2022-04-20 09:38:20|289.85|287.45|289.85|287.45|289.85|287.45|289.85|287.45|0
1650447510000|2022-04-20 09:38:30|289.98|287.58|289.98|287.58|290.11|287.71|289.98|287.58|0
1650447520000|2022-04-20 09:38:40|290.11|287.71|290.11|287.71|290.11|287.71|290.11|287.71|0
1650447530000|2022-04-20 09:38:50|290.24|287.84|290.49|288.09|290.62|288.22|290.24|287.84|0
1650447540000|2022-04-20 09:39:00|290.11|287.71|289.98|287.58|290.24|287.84|289.98|287.58|0
1650447550000|2022-04-20 09:39:10|290.04|287.64|290.04|287.64|290.04|287.64|290.04|287.64|0
1650447560000|2022-04-20 09:39:20|289.98|287.58|289.85|287.45|290.04|287.64|289.85|287.45|0
1650447570000|2022-04-20 09:39:30|289.72|287.32|289.85|287.45|289.85|287.45|289.59|287.19|0
1650447580000|2022-04-20 09:39:40|289.98|287.58|289.98|287.58|289.98|287.58|289.98|287.58|0
1650447590000|2022-04-20 09:39:50|289.85|287.45|289.65|287.25|289.98|287.58|289.65|287.25|0
1650447600000|2022-04-20 09:40:00|289.72|287.32|289.65|287.25|289.72|287.32|289.65|287.25|0
1650447610000|2022-04-20 09:40:10|289.98|287.58|289.98|287.58|289.98|287.58|289.85|287.45|0
1650447620000|2022-04-20 09:40:20|290.11|287.71|290.04|287.64|290.11|287.71|290.04|287.64|0
1650447630000|2022-04-20 09:40:30|290.1|287.7|289.98|287.58|290.1|287.7|289.98|287.58|0
1650447640000|2022-04-20 09:40:40|289.85|287.45|289.85|287.45|289.85|287.45|289.85|287.45|0
1650447650000|2022-04-20 09:40:50|289.91|287.51|289.85|287.45|289.91|287.51|289.85|287.45|0
1650447660000|2022-04-20 09:41:00|289.78|287.38|289.72|287.32|289.78|287.38|289.72|287.32|0
1650447670000|2022-04-20 09:41:10|289.59|287.19|289.59|287.19|289.59|287.19|289.59|287.19|0
1650447680000|2022-04-20 09:41:20|289.72|287.32|289.85|287.45|289.85|287.45|289.72|287.32|0
1650447690000|2022-04-20 09:41:30|289.72|287.32|289.72|287.32|289.72|287.32|289.72|287.32|0
1650447700000|2022-04-20 09:41:40|289.97|287.57|289.85|287.45|289.97|287.57|289.85|287.45|0
1650447710000|2022-04-20 09:41:50|289.97|287.57|290.17|287.77|290.17|287.77|289.97|287.57|0
1650447720000|2022-04-20 09:42:00|290.23|287.83|290.36|287.96|290.36|287.96|290.23|287.83|0
1650447730000|2022-04-20 09:42:10|291.01|288.61|290.62|288.22|291.01|288.61|290.62|288.22|0
1650447740000|2022-04-20 09:42:20|290.82|288.42|290.75|288.35|290.82|288.42|290.75|288.35|0
1650447750000|2022-04-20 09:42:30|290.62|288.22|290.62|288.22|290.75|288.35|290.62|288.22|0
1650447760000|2022-04-20 09:42:40|290.69|288.29|290.75|288.35|290.75|288.35|290.62|288.22|0
1650447770000|2022-04-20 09:42:50|290.69|288.29|290.75|288.35|290.75|288.35|290.62|288.22|0
1650447780000|2022-04-20 09:43:00|290.62|288.22|290.75|288.35|290.82|288.42|290.62|288.22|0
1650447800000|2022-04-20 09:43:20|290.82|288.42|290.82|288.42|290.88|288.48|290.82|288.42|0
1650447810000|2022-04-20 09:43:30|290.75|288.35|290.88|288.48|290.88|288.48|290.75|288.35|0
1650447820000|2022-04-20 09:43:40|291.01|288.61|291.14|288.74|291.14|288.74|291.01|288.61|0
1650447830000|2022-04-20 09:43:50|291.01|288.61|291.01|288.61|291.14|288.74|291.01|288.61|0
1650447840000|2022-04-20 09:44:00|291.14|288.74|290.88|288.48|291.14|288.74|290.88|288.48|0
1650447850000|2022-04-20 09:44:10|291.01|288.61|291.01|288.61|291.01|288.61|290.94|288.54|0
1650447860000|2022-04-20 09:44:20|290.88|288.48|290.94|288.54|291.01|288.61|290.88|288.48|0
1650447870000|2022-04-20 09:44:30|290.88|288.48|290.88|288.48|290.88|288.48|290.88|288.48|0
1650447880000|2022-04-20 09:44:40|290.75|288.35|291.14|288.74|291.14|288.74|290.75|288.35|0
1650447890000|2022-04-20 09:44:50|290.88|288.48|291.01|288.61|291.01|288.61|290.88|288.48|0
1650447900000|2022-04-20 09:45:00|290.88|288.48|291.01|288.61|291.01|288.61|290.88|288.48|0
1650447910000|2022-04-20 09:45:10|291.07|288.67|291.01|288.61|291.07|288.67|291.01|288.61|0
1650447930000|2022-04-20 09:45:30|291.14|288.74|291.01|288.61|291.14|288.74|291.01|288.61|0
1650447940000|2022-04-20 09:45:40|290.88|288.48|290.88|288.48|291.01|288.61|290.88|288.48|0
1650447950000|2022-04-20 09:45:50|291.14|288.74|291.14|288.74|291.14|288.74|291.14|288.74|0
1650447960000|2022-04-20 09:46:00|291.2|288.8|291.2|288.8|291.27|288.87|291.14|288.74|0
1650447970000|2022-04-20 09:46:10|291.27|288.87|291.27|288.87|291.27|288.87|291.14|288.74|0
1650447980000|2022-04-20 09:46:20|291.66|289.26|291.53|289.13|291.66|289.26|291.4|289|0
1650447990000|2022-04-20 09:46:30|291.4|289|291.4|289|291.53|289.13|291.4|289|0
1650448000000|2022-04-20 09:46:40|291.53|289.13|291.53|289.13|291.66|289.26|291.53|289.13|0
1650448010000|2022-04-20 09:46:50|291.4|289|291.27|288.87|291.4|289|291.27|288.87|0
1650448020000|2022-04-20 09:47:00|291.2|288.8|291.27|288.87|291.27|288.87|291.2|288.8|0
1650448030000|2022-04-20 09:47:10|291.14|288.74|291.14|288.74|291.14|288.74|291.14|288.74|0
1650448040000|2022-04-20 09:47:20|291.01|288.61|291.01|288.61|291.01|288.61|291.01|288.61|0
1650448050000|2022-04-20 09:47:30|291.07|288.67|291.01|288.61|291.07|288.67|291.01|288.61|0
1650448060000|2022-04-20 09:47:40|291.14|288.74|291.01|288.61|291.14|288.74|291.01|288.61|0
1650448100000|2022-04-20 09:48:20|290.94|288.54|290.88|288.48|291.01|288.61|290.88|288.48|0
1650448110000|2022-04-20 09:48:30|290.94|288.54|290.62|288.22|290.94|288.54|290.62|288.22|0
1650448120000|2022-04-20 09:48:40|290.75|288.35|290.75|288.35|290.88|288.48|290.75|288.35|0
1650448130000|2022-04-20 09:48:50|291.01|288.61|290.75|288.35|291.01|288.61|290.75|288.35|0
1650448140000|2022-04-20 09:49:00|290.62|288.22|290.62|288.22|290.62|288.22|290.62|288.22|0
1650448150000|2022-04-20 09:49:10|290.49|288.09|290.75|288.35|290.75|288.35|290.49|288.09|0
1650448160000|2022-04-20 09:49:20|290.68|288.28|290.62|288.22|290.75|288.35|290.62|288.22|0
1650448170000|2022-04-20 09:49:30|290.75|288.35|290.62|288.22|290.75|288.35|290.62|288.22|0
1650448180000|2022-04-20 09:49:40|290.49|288.09|290.49|288.09|290.49|288.09|290.49|288.09|0
1650448190000|2022-04-20 09:49:50|290.36|287.96|290.36|287.96|290.36|287.96|290.36|287.96|0
1650448200000|2022-04-20 09:50:00|290.49|288.09|290.49|288.09|290.49|288.09|290.42|288.02|0
1650448210000|2022-04-20 09:50:10|290.62|288.22|290.62|288.22|290.62|288.22|290.62|288.22|0
1650448220000|2022-04-20 09:50:20|290.75|288.35|290.75|288.35|290.75|288.35|290.75|288.35|0
1650448230000|2022-04-20 09:50:30|290.62|288.22|290.62|288.22|290.62|288.22|290.55|288.15|0
1650448240000|2022-04-20 09:50:40|290.55|288.15|290.49|288.09|290.55|288.15|290.49|288.09|0
1650448250000|2022-04-20 09:50:50|290.42|288.02|290.49|288.09|290.62|288.22|290.42|288.02|0
1650448260000|2022-04-20 09:51:00|290.62|288.22|290.62|288.22|290.62|288.22|290.62|288.22|0
1650448270000|2022-04-20 09:51:10|290.49|288.09|290.62|288.22|290.62|288.22|290.49|288.09|0
1650448290000|2022-04-20 09:51:30|290.68|288.28|290.75|288.35|290.75|288.35|290.68|288.28|0
1650448300000|2022-04-20 09:51:40|290.68|288.28|290.75|288.35|290.75|288.35|290.68|288.28|0
1650448310000|2022-04-20 09:51:50|290.88|288.48|290.94|288.54|290.94|288.54|290.88|288.48|0
1650448320000|2022-04-20 09:52:00|290.88|288.48|290.75|288.35|290.94|288.54|290.75|288.35|0
1650448330000|2022-04-20 09:52:10|290.88|288.48|290.88|288.48|290.88|288.48|290.88|288.48|0
1650448340000|2022-04-20 09:52:20|291.01|288.61|290.88|288.48|291.01|288.61|290.88|288.48|0
1650448350000|2022-04-20 09:52:30|290.81|288.41|290.81|288.41|290.81|288.41|290.75|288.35|0
1650448360000|2022-04-20 09:52:40|290.75|288.35|291.01|288.61|291.01|288.61|290.75|288.35|0
1650448370000|2022-04-20 09:52:50|291.14|288.74|291.53|289.13|291.53|289.13|291.14|288.74|0
1650448380000|2022-04-20 09:53:00|291.4|289|291.33|288.93|291.53|289.13|291.33|288.93|0
1650448390000|2022-04-20 09:53:10|291.53|289.13|291.27|288.87|291.53|289.13|291.27|288.87|0
1650448400000|2022-04-20 09:53:20|291.14|288.74|291.4|289|291.4|289|291.14|288.74|0
1650448410000|2022-04-20 09:53:30|291.33|288.93|291.27|288.87|291.4|289|291.27|288.87|0
1650448420000|2022-04-20 09:53:40|291.2|288.8|291.4|289|291.4|289|291.2|288.8|0
1650448430000|2022-04-20 09:53:50|291.53|289.13|291.79|289.39|291.92|289.52|291.53|289.13|0
1650448440000|2022-04-20 09:54:00|291.92|289.52|291.53|289.13|291.92|289.52|291.53|289.13|0
1650448450000|2022-04-20 09:54:10|291.4|289|291.53|289.13|291.53|289.13|291.4|289|0
1650448460000|2022-04-20 09:54:20|291.66|289.26|291.66|289.26|291.66|289.26|291.66|289.26|0
1650448470000|2022-04-20 09:54:30|291.79|289.39|291.66|289.26|291.79|289.39|291.66|289.26|0
1650448480000|2022-04-20 09:54:40|291.53|289.13|291.4|289|291.53|289.13|291.4|289|0
1650448490000|2022-04-20 09:54:50|291.53|289.13|291.53|289.13|291.53|289.13|291.53|289.13|0
1650448510000|2022-04-20 09:55:10|291.4|289|291.66|289.26|291.66|289.26|291.33|288.93|0
1650448520000|2022-04-20 09:55:20|291.53|289.13|291.53|289.13|291.53|289.13|291.46|289.06|0
1650448530000|2022-04-20 09:55:30|291.4|289|291.4|289|291.79|289.39|291.4|289|0
1650448540000|2022-04-20 09:55:40|291.53|289.13|291.53|289.13|291.66|289.26|291.53|289.13|0
1650448550000|2022-04-20 09:55:50|291.27|288.87|291.4|289|291.4|289|291.27|288.87|0
1650448560000|2022-04-20 09:56:00|291.27|288.87|291.27|288.87|291.27|288.87|291.27|288.87|0
1650448570000|2022-04-20 09:56:10|291.14|288.74|290.75|288.35|291.14|288.74|290.75|288.35|0
1650448580000|2022-04-20 09:56:20|290.81|288.41|290.94|288.54|290.94|288.54|290.81|288.41|0
1650448590000|2022-04-20 09:56:30|290.88|288.48|291.01|288.61|291.07|288.67|290.88|288.48|0
1650448600000|2022-04-20 09:56:40|291.14|288.74|291.2|288.8|291.27|288.87|291.14|288.74|0
1650448610000|2022-04-20 09:56:50|291.27|288.87|291.4|289|291.4|289|291.27|288.87|0
1650448620000|2022-04-20 09:57:00|291.53|289.13|291.4|289|291.53|289.13|291.4|289|0
1650448630000|2022-04-20 09:57:10|291.27|288.87|291.14|288.74|291.27|288.87|291.14|288.74|0
1650448640000|2022-04-20 09:57:20|291.2|288.8|291.27|288.87|291.27|288.87|291.14|288.74|0
1650448650000|2022-04-20 09:57:30|291.14|288.74|291.14|288.74|291.14|288.74|291.14|288.74|0
1650448660000|2022-04-20 09:57:40|291.27|288.87|291.07|288.67|291.27|288.87|291.07|288.67|0
1650448670000|2022-04-20 09:57:50|291.01|288.61|291.14|288.74|291.27|288.87|291.01|288.61|0
1650448680000|2022-04-20 09:58:00|291.27|288.87|291.27|288.87|291.27|288.87|291.14|288.74|0
1650448690000|2022-04-20 09:58:10|291.2|288.8|291.27|288.87|291.27|288.87|291.2|288.8|0
1650448700000|2022-04-20 09:58:20|291.14|288.74|291.27|288.87|291.27|288.87|291.14|288.74|0
1650448710000|2022-04-20 09:58:30|291.4|289|291.27|288.87|291.4|289|291.27|288.87|0
1650448720000|2022-04-20 09:58:40|291.46|289.06|291.53|289.13|291.53|289.13|291.4|289|0
1650448730000|2022-04-20 09:58:50|291.4|289|291.46|289.06|291.53|289.13|291.4|289|0
1650448740000|2022-04-20 09:59:00|291.53|289.13|291.59|289.19|291.59|289.19|291.53|289.13|0
1650448750000|2022-04-20 09:59:10|291.66|289.26|291.66|289.26|291.72|289.32|291.66|289.26|0
1650448760000|2022-04-20 09:59:20|291.72|289.32|291.66|289.26|291.79|289.39|291.66|289.26|0
1650448770000|2022-04-20 09:59:30|291.46|289.06|291.4|289|291.66|289.26|291.4|289|0
1650448800000|2022-04-20 10:00:00|291.27|288.87|291.33|288.93|291.33|288.93|291.27|288.87|0
1650448810000|2022-04-20 10:00:10|291.27|288.87|291.4|289|291.4|289|291.27|288.87|0
1650448820000|2022-04-20 10:00:20|291.2|288.8|291.27|288.87|291.27|288.87|291.2|288.8|0
1650448830000|2022-04-20 10:00:30|291.33|288.93|291.27|288.87|291.33|288.93|291.27|288.87|0
1650448840000|2022-04-20 10:00:40|291.26|288.86|291.26|288.86|291.26|288.86|291.26|288.86|0
1650448860000|2022-04-20 10:01:00|291.39|288.99|291.39|288.99|291.39|288.99|291.39|288.99|0
1650448870000|2022-04-20 10:01:10|291.46|289.06|291.52|289.12|291.66|289.26|291.46|289.06|0
1650448880000|2022-04-20 10:01:20|291.65|289.25|291.39|288.99|291.65|289.25|291.39|288.99|0
1650448890000|2022-04-20 10:01:30|291.46|289.06|291.39|288.99|291.46|289.06|291.39|288.99|0
1650448900000|2022-04-20 10:01:40|291.26|288.86|291.26|288.86|291.26|288.86|291.26|288.86|0
1650448920000|2022-04-20 10:02:00|291.2|288.8|291.26|288.86|291.26|288.86|291.13|288.73|0
1650448930000|2022-04-20 10:02:10|291.2|288.8|291.13|288.73|291.2|288.8|290.94|288.54|0
1650448940000|2022-04-20 10:02:20|291.26|288.86|291.13|288.73|291.26|288.86|291.13|288.73|0
1650448950000|2022-04-20 10:02:30|291|288.6|291|288.6|291|288.6|291|288.6|0
1650448960000|2022-04-20 10:02:40|291.13|288.73|291.07|288.67|291.13|288.73|291.07|288.67|0
1650448970000|2022-04-20 10:02:50|291.13|288.73|291.13|288.73|291.13|288.73|291.13|288.73|0
1650448980000|2022-04-20 10:03:00|291|288.6|290.87|288.47|291|288.6|290.87|288.47|0
1650448990000|2022-04-20 10:03:10|291|288.6|290.94|288.54|291|288.6|290.94|288.54|0
1650449000000|2022-04-20 10:03:20|290.87|288.47|290.87|288.47|290.87|288.47|290.87|288.47|0
1650449010000|2022-04-20 10:03:30|290.61|288.21|290.61|288.21|290.61|288.21|290.61|288.21|0
1650449030000|2022-04-20 10:03:50|290.09|287.69|290.22|287.82|290.22|287.82|290.09|287.69|0
1650449040000|2022-04-20 10:04:00|290.09|287.69|290.09|287.69|290.09|287.69|290.09|287.69|0
1650449050000|2022-04-20 10:04:10|289.96|287.56|289.71|287.31|289.96|287.56|289.71|287.31|0
1650449060000|2022-04-20 10:04:20|289.64|287.24|290.09|287.69|290.09|287.69|289.64|287.24|0
1650449070000|2022-04-20 10:04:30|289.96|287.56|289.96|287.56|289.96|287.56|289.96|287.56|0
1650449080000|2022-04-20 10:04:40|290.03|287.63|289.96|287.56|290.09|287.69|289.96|287.56|0
1650449090000|2022-04-20 10:04:50|290.09|287.69|290.22|287.82|290.22|287.82|289.96|287.56|0
1650449100000|2022-04-20 10:05:00|290.09|287.69|290.03|287.63|290.09|287.69|290.03|287.63|0
1650449110000|2022-04-20 10:05:10|289.96|287.56|289.71|287.31|289.96|287.56|289.71|287.31|0
1650449120000|2022-04-20 10:05:20|289.83|287.43|289.96|287.56|289.96|287.56|289.83|287.43|0
1650449130000|2022-04-20 10:05:30|290.09|287.69|289.96|287.56|290.22|287.82|289.96|287.56|0
1650449140000|2022-04-20 10:05:40|289.83|287.43|289.83|287.43|289.83|287.43|289.83|287.43|0
1650449150000|2022-04-20 10:05:50|289.96|287.56|289.83|287.43|289.96|287.56|289.83|287.43|0
1650449160000|2022-04-20 10:06:00|289.77|287.37|289.7|287.3|289.77|287.37|289.51|287.11|0
1650449180000|2022-04-20 10:06:20|289.58|287.18|289.7|287.3|289.7|287.3|289.58|287.18|0
1650449210000|2022-04-20 10:06:50|289.77|287.37|289.83|287.43|289.83|287.43|289.7|287.3|0
1650449230000|2022-04-20 10:07:10|289.96|287.56|289.96|287.56|289.96|287.56|289.96|287.56|0
1650449240000|2022-04-20 10:07:20|290.09|287.69|290.22|287.82|290.22|287.82|290.09|287.69|0
1650449270000|2022-04-20 10:07:50|290.35|287.95|290.35|287.95|290.48|288.08|290.35|287.95|0
1650449280000|2022-04-20 10:08:00|290.48|288.08|290.35|287.95|290.48|288.08|290.35|287.95|0
1650449290000|2022-04-20 10:08:10|290.48|288.08|290.48|288.08|290.61|288.21|290.48|288.08|0
1650449300000|2022-04-20 10:08:20|290.35|287.95|290.35|287.95|290.35|287.95|290.35|287.95|0
1650449330000|2022-04-20 10:08:50|290.28|287.88|290.35|287.95|290.35|287.95|290.22|287.82|0
1650449340000|2022-04-20 10:09:00|290.48|288.08|290.61|288.21|290.61|288.21|290.48|288.08|0
1650449350000|2022-04-20 10:09:10|290.74|288.34|290.61|288.21|290.74|288.34|290.61|288.21|0
1650449380000|2022-04-20 10:09:40|290.67|288.27|290.61|288.21|290.67|288.27|290.61|288.21|0
1650449390000|2022-04-20 10:09:50|290.74|288.34|291|288.6|291|288.6|290.74|288.34|0
1650449400000|2022-04-20 10:10:00|290.87|288.47|291|288.6|291|288.6|290.87|288.47|0
1650449410000|2022-04-20 10:10:10|291.26|288.86|291.52|289.12|291.52|289.12|291.26|288.86|0
1650449420000|2022-04-20 10:10:20|291.32|288.92|291.26|288.86|291.32|288.92|291.26|288.86|0
1650449430000|2022-04-20 10:10:30|291.39|288.99|291.39|288.99|291.39|288.99|291.26|288.86|0
1650449440000|2022-04-20 10:10:40|291.26|288.86|291.26|288.86|291.26|288.86|291.26|288.86|0
1650449460000|2022-04-20 10:11:00|291.13|288.73|291.19|288.79|291.19|288.79|291.13|288.73|0
1650449470000|2022-04-20 10:11:10|291.13|288.73|291.39|288.99|291.39|288.99|291.13|288.73|0
1650449480000|2022-04-20 10:11:20|291.52|289.12|291.45|289.05|291.52|289.12|291.45|289.05|0
1650449490000|2022-04-20 10:11:30|291.52|289.12|291.52|289.12|291.52|289.12|291.45|289.05|0
1650449500000|2022-04-20 10:11:40|291.65|289.25|291.65|289.25|291.65|289.25|291.65|289.25|0
1650449520000|2022-04-20 10:12:00|291.78|289.38|291.65|289.25|291.78|289.38|291.65|289.25|0
1650449530000|2022-04-20 10:12:10|291.78|289.38|291.78|289.38|291.78|289.38|291.78|289.38|0
1650449540000|2022-04-20 10:12:20|291.65|289.25|291.65|289.25|291.65|289.25|291.65|289.25|0
1650449570000|2022-04-20 10:12:50|291.52|289.12|291.58|289.18|291.58|289.18|291.52|289.12|0
1650449580000|2022-04-20 10:13:00|291.65|289.25|291.78|289.38|291.78|289.38|291.65|289.25|0
1650449590000|2022-04-20 10:13:10|291.71|289.31|291.52|289.12|291.71|289.31|291.52|289.12|0
1650449600000|2022-04-20 10:13:20|291.26|288.86|291.32|288.92|291.32|288.92|291.26|288.86|0
1650449610000|2022-04-20 10:13:30|291.26|288.86|291.19|288.79|291.26|288.86|291.19|288.79|0
1650449620000|2022-04-20 10:13:40|291.39|288.99|291.65|289.25|291.65|289.25|291.39|288.99|0
1650449630000|2022-04-20 10:13:50|291.52|289.12|291.52|289.12|291.52|289.12|291.52|289.12|0
1650449650000|2022-04-20 10:14:10|291.65|289.25|291.65|289.25|291.65|289.25|291.65|289.25|0
1650449660000|2022-04-20 10:14:20|291.52|289.12|291.58|289.18|291.65|289.25|291.52|289.12|0
1650449670000|2022-04-20 10:14:30|291.65|289.25|291.39|288.99|291.65|289.25|291.39|288.99|0
1650449680000|2022-04-20 10:14:40|291.45|289.05|291.65|289.25|291.65|289.25|291.45|289.05|0
1650449690000|2022-04-20 10:14:50|291.71|289.31|291.78|289.38|291.78|289.38|291.71|289.31|0
1650449700000|2022-04-20 10:15:00|291.84|289.44|291.91|289.51|291.91|289.51|291.84|289.44|0
1650449710000|2022-04-20 10:15:10|291.97|289.57|292.17|289.77|292.17|289.77|291.91|289.51|0
1650449720000|2022-04-20 10:15:20|292.56|290.16|292.69|290.29|292.69|290.29|292.56|290.16|0
1650449730000|2022-04-20 10:15:30|292.56|290.16|292.69|290.29|292.82|290.42|292.56|290.16|0
1650449750000|2022-04-20 10:15:50|292.56|290.16|292.56|290.16|292.56|290.16|292.49|290.09|0
1650449760000|2022-04-20 10:16:00|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1650449770000|2022-04-20 10:16:10|292.56|290.16|292.62|290.22|292.62|290.22|292.56|290.16|0
1650449780000|2022-04-20 10:16:20|292.69|290.29|292.56|290.16|292.69|290.29|292.56|290.16|0
1650449790000|2022-04-20 10:16:30|292.43|290.03|292.43|290.03|292.43|290.03|292.43|290.03|0
1650449800000|2022-04-20 10:16:40|292.3|289.9|292.3|289.9|292.3|289.9|292.3|289.9|0
1650449810000|2022-04-20 10:16:50|292.43|290.03|292.3|289.9|292.43|290.03|292.3|289.9|0
1650449820000|2022-04-20 10:17:00|292.36|289.96|292.17|289.77|292.36|289.96|292.17|289.77|0
1650449830000|2022-04-20 10:17:10|292.36|289.96|292.3|289.9|292.36|289.96|292.23|289.83|0
1650449840000|2022-04-20 10:17:20|292.36|289.96|292.3|289.9|292.36|289.96|292.3|289.9|0
1650449850000|2022-04-20 10:17:30|292.36|289.96|292.43|290.03|292.43|290.03|292.36|289.96|0
1650449860000|2022-04-20 10:17:40|292.56|290.16|292.43|290.03|292.56|290.16|292.43|290.03|0
1650449870000|2022-04-20 10:17:50|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1650449880000|2022-04-20 10:18:00|292.43|290.03|292.3|289.9|292.43|290.03|292.3|289.9|0
1650449910000|2022-04-20 10:18:30|292.36|289.96|292.36|289.96|292.36|289.96|292.3|289.9|0
1650449920000|2022-04-20 10:18:40|292.43|290.03|292.49|290.09|292.49|290.09|292.43|290.03|0
1650449930000|2022-04-20 10:18:50|292.43|290.03|292.56|290.16|292.56|290.16|292.43|290.03|0
1650449940000|2022-04-20 10:19:00|292.49|290.09|292.36|289.96|292.49|290.09|292.3|289.9|0
1650449950000|2022-04-20 10:19:10|292.43|290.03|292.3|289.9|292.43|290.03|292.17|289.77|0
1650449970000|2022-04-20 10:19:30|292.23|289.83|292.17|289.77|292.3|289.9|292.17|289.77|0
1650449980000|2022-04-20 10:19:40|292.23|289.83|292.17|289.77|292.23|289.83|292.17|289.77|0
1650449990000|2022-04-20 10:19:50|292.3|289.9|292.17|289.77|292.3|289.9|292.17|289.77|0
1650450000000|2022-04-20 10:20:00|292.3|289.9|291.91|289.51|292.3|289.9|291.91|289.51|0
1650450030000|2022-04-20 10:20:30|291.78|289.38|291.78|289.38|291.78|289.38|291.65|289.25|0
1650450040000|2022-04-20 10:20:40|291.91|289.51|291.65|289.25|291.91|289.51|291.65|289.25|0
1650450050000|2022-04-20 10:20:50|291.78|289.38|291.78|289.38|291.78|289.38|291.78|289.38|0
1650450070000|2022-04-20 10:21:10|292.04|289.64|292.04|289.64|292.04|289.64|291.91|289.51|0
1650450080000|2022-04-20 10:21:20|292.17|289.77|292.17|289.77|292.3|289.9|292.17|289.77|0
1650450090000|2022-04-20 10:21:30|292.04|289.64|292.1|289.7|292.1|289.7|292.04|289.64|0
1650450100000|2022-04-20 10:21:40|292.17|289.77|291.91|289.51|292.17|289.77|291.91|289.51|0
1650450110000|2022-04-20 10:21:50|291.84|289.44|291.91|289.51|291.91|289.51|291.84|289.44|0
1650450120000|2022-04-20 10:22:00|291.78|289.38|291.78|289.38|291.78|289.38|291.71|289.31|0
1650450130000|2022-04-20 10:22:10|291.71|289.31|291.71|289.31|291.71|289.31|291.71|289.31|0
1650450140000|2022-04-20 10:22:20|291.78|289.38|291.65|289.25|291.78|289.38|291.65|289.25|0
1650450160000|2022-04-20 10:22:40|291.58|289.18|291.52|289.12|291.58|289.18|291.52|289.12|0
1650450170000|2022-04-20 10:22:50|291.65|289.25|291.65|289.25|291.65|289.25|291.65|289.25|0
1650450180000|2022-04-20 10:23:00|291.78|289.38|291.97|289.57|291.97|289.57|291.78|289.38|0
1650450190000|2022-04-20 10:23:10|291.91|289.51|292.23|289.83|292.23|289.83|291.91|289.51|0
1650450200000|2022-04-20 10:23:20|292.17|289.77|292.17|289.77|292.17|289.77|292.1|289.7|0
1650450210000|2022-04-20 10:23:30|292.1|289.7|292.04|289.64|292.1|289.7|292.04|289.64|0
1650450220000|2022-04-20 10:23:40|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1650450230000|2022-04-20 10:23:50|292.04|289.64|292.04|289.64|292.17|289.77|292.04|289.64|0
1650450240000|2022-04-20 10:24:00|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1650450250000|2022-04-20 10:24:10|292.3|289.9|292.23|289.83|292.3|289.9|292.23|289.83|0
1650450260000|2022-04-20 10:24:20|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1650450270000|2022-04-20 10:24:30|292.1|289.7|291.84|289.44|292.1|289.7|291.84|289.44|0
1650450280000|2022-04-20 10:24:40|291.77|289.37|291.64|289.24|291.77|289.37|291.64|289.24|0
1650450290000|2022-04-20 10:24:50|291.58|289.18|291.9|289.5|291.9|289.5|291.58|289.18|0
1650450300000|2022-04-20 10:25:00|292.17|289.77|292.17|289.77|292.36|289.96|292.17|289.77|0
1650450310000|2022-04-20 10:25:10|292.23|289.83|292.3|289.9|292.3|289.9|292.17|289.77|0
1650450320000|2022-04-20 10:25:20|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1650450330000|2022-04-20 10:25:30|292.23|289.83|292.3|289.9|292.3|289.9|292.23|289.83|0
1650450340000|2022-04-20 10:25:40|292.56|290.16|292.56|290.16|292.62|290.22|292.56|290.16|0
1650450350000|2022-04-20 10:25:50|292.43|290.03|292.49|290.09|292.49|290.09|292.43|290.03|0
1650450360000|2022-04-20 10:26:00|292.43|290.03|292.56|290.16|292.56|290.16|292.43|290.03|0
1650450370000|2022-04-20 10:26:10|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1650450380000|2022-04-20 10:26:20|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1650450390000|2022-04-20 10:26:30|292.49|290.09|292.62|290.22|292.62|290.22|292.49|290.09|0
1650450400000|2022-04-20 10:26:40|292.69|290.29|292.62|290.22|292.69|290.29|292.62|290.22|0
1650450410000|2022-04-20 10:26:50|292.69|290.29|292.56|290.16|292.69|290.29|292.56|290.16|0
1650450420000|2022-04-20 10:27:00|292.49|290.09|292.62|290.22|292.62|290.22|292.49|290.09|0
1650450430000|2022-04-20 10:27:10|292.56|290.16|292.56|290.16|292.56|290.16|292.56|290.16|0
1650450440000|2022-04-20 10:27:20|292.42|290.02|292.36|289.96|292.56|290.16|292.36|289.96|0
1650450450000|2022-04-20 10:27:30|292.29|289.89|292.42|290.02|292.42|290.02|292.29|289.89|0
1650450460000|2022-04-20 10:27:40|292.36|289.96|292.42|290.02|292.42|290.02|292.36|289.96|0
1650450470000|2022-04-20 10:27:50|292.49|290.09|292.49|290.09|292.56|290.16|292.49|290.09|0
1650450480000|2022-04-20 10:28:00|292.55|290.15|292.55|290.15|292.55|290.15|292.55|290.15|0
1650450490000|2022-04-20 10:28:10|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1650450500000|2022-04-20 10:28:20|292.55|290.15|292.69|290.29|292.69|290.29|292.55|290.15|0
1650450510000|2022-04-20 10:28:30|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1650450520000|2022-04-20 10:28:40|292.69|290.29|292.68|290.28|292.69|290.29|292.68|290.28|0
1650450530000|2022-04-20 10:28:50|292.62|290.22|292.68|290.28|292.68|290.28|292.62|290.22|0
1650450570000|2022-04-20 10:29:30|292.82|290.42|292.75|290.35|292.82|290.42|292.75|290.35|0
1650450580000|2022-04-20 10:29:40|292.82|290.42|292.75|290.35|292.82|290.42|292.75|290.35|0
1650450590000|2022-04-20 10:29:50|292.81|290.41|292.75|290.35|292.81|290.41|292.75|290.35|0
1650450600000|2022-04-20 10:30:00|292.68|290.28|292.62|290.22|292.68|290.28|292.55|290.15|0
1650450610000|2022-04-20 10:30:10|292.68|290.28|292.62|290.22|292.68|290.28|292.62|290.22|0
1650450620000|2022-04-20 10:30:20|292.55|290.15|292.68|290.28|292.68|290.28|292.55|290.15|0
1650450630000|2022-04-20 10:30:30|292.81|290.41|292.95|290.55|292.95|290.55|292.81|290.41|0
1650450640000|2022-04-20 10:30:40|292.94|290.54|292.81|290.41|292.94|290.54|292.81|290.41|0
1650450650000|2022-04-20 10:30:50|292.88|290.48|292.88|290.48|292.88|290.48|292.81|290.41|0
1650450660000|2022-04-20 10:31:00|292.81|290.41|292.94|290.54|292.94|290.54|292.81|290.41|0
1650450670000|2022-04-20 10:31:10|293.08|290.68|293.21|290.81|293.21|290.81|293.08|290.68|0
1650450690000|2022-04-20 10:31:30|292.81|290.41|292.55|290.15|292.81|290.41|292.55|290.15|0
1650450700000|2022-04-20 10:31:40|292.62|290.22|292.55|290.15|292.62|290.22|292.55|290.15|0
1650450710000|2022-04-20 10:31:50|292.68|290.28|292.75|290.35|292.75|290.35|292.68|290.28|0
1650450720000|2022-04-20 10:32:00|293.07|290.67|293.21|290.81|293.21|290.81|292.94|290.54|0
1650450730000|2022-04-20 10:32:10|293.53|291.13|293.47|291.07|293.6|291.2|293.47|291.07|0
1650450740000|2022-04-20 10:32:20|293.34|290.94|293.34|290.94|293.34|290.94|293.34|290.94|0
1650450750000|2022-04-20 10:32:30|293.4|291|293.07|290.67|293.47|291.07|293.07|290.67|0
1650450760000|2022-04-20 10:32:40|293.21|290.81|293.21|290.81|293.34|290.94|293.21|290.81|0
1650450770000|2022-04-20 10:32:50|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1650450780000|2022-04-20 10:33:00|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1650450790000|2022-04-20 10:33:10|293.01|290.61|293.34|290.94|293.34|290.94|293.01|290.61|0
1650450800000|2022-04-20 10:33:20|293.47|291.07|293.47|291.07|293.6|291.2|293.47|291.07|0
1650450810000|2022-04-20 10:33:30|293.4|291|293.47|291.07|293.47|291.07|293.4|291|0
1650450820000|2022-04-20 10:33:40|293.4|291|293.34|290.94|293.4|291|293.34|290.94|0
1650450830000|2022-04-20 10:33:50|293.27|290.87|293.34|290.94|293.34|290.94|293.27|290.87|0
1650450840000|2022-04-20 10:34:00|293.27|290.87|293.33|290.93|293.33|290.93|293.2|290.8|0
1650450850000|2022-04-20 10:34:10|293.27|290.87|293.33|290.93|293.33|290.93|293.27|290.87|0
1650450860000|2022-04-20 10:34:20|293.47|291.07|293.47|291.07|293.47|291.07|293.4|291|0
1650450870000|2022-04-20 10:34:30|293.4|291|293.47|291.07|293.47|291.07|293.4|291|0
1650450880000|2022-04-20 10:34:40|293.4|291|293.6|291.2|293.6|291.2|293.4|291|0
1650450890000|2022-04-20 10:34:50|293.53|291.13|294.25|291.85|294.25|291.85|293.53|291.13|0
1650450900000|2022-04-20 10:35:00|294.12|291.72|293.99|291.59|294.12|291.72|293.99|291.59|0
1650450920000|2022-04-20 10:35:20|293.27|290.87|293.4|291|293.46|291.06|293.27|290.87|0
1650450930000|2022-04-20 10:35:30|293.46|291.06|293.2|290.8|293.46|291.06|293.2|290.8|0
1650450940000|2022-04-20 10:35:40|293.33|290.93|293.6|291.2|293.6|291.2|293.33|290.93|0
1650450950000|2022-04-20 10:35:50|293.46|291.06|293.6|291.2|293.6|291.2|293.46|291.06|0
1650450960000|2022-04-20 10:36:00|293.46|291.06|293.53|291.13|293.53|291.13|293.46|291.06|0
1650450970000|2022-04-20 10:36:10|293.46|291.06|293.33|290.93|293.46|291.06|293.33|290.93|0
1650450980000|2022-04-20 10:36:20|293.2|290.8|293.33|290.93|293.33|290.93|293.2|290.8|0
1650451000000|2022-04-20 10:36:40|293.4|291|293.33|290.93|293.4|291|293.33|290.93|0
1650451010000|2022-04-20 10:36:50|293.46|291.06|293.46|291.06|293.46|291.06|293.33|290.93|0
1650451020000|2022-04-20 10:37:00|293.66|291.26|293.66|291.26|293.66|291.26|293.66|291.26|0
1650451030000|2022-04-20 10:37:10|293.73|291.33|293.46|291.06|293.73|291.33|293.46|291.06|0
1650451040000|2022-04-20 10:37:20|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1650451050000|2022-04-20 10:37:30|293.27|290.87|293.33|290.93|293.33|290.93|293.27|290.87|0
1650451070000|2022-04-20 10:37:50|293.4|291|293.46|291.06|293.46|291.06|293.4|291|0
1650451080000|2022-04-20 10:38:00|293.33|290.93|293.4|291|293.46|291.06|293.33|290.93|0
1650451090000|2022-04-20 10:38:10|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1650451100000|2022-04-20 10:38:20|293.53|291.13|293.46|291.06|293.53|291.13|293.46|291.06|0
1650451110000|2022-04-20 10:38:30|293.4|291|293.4|291|293.4|291|293.4|291|0
1650451120000|2022-04-20 10:38:40|293.59|291.19|293.79|291.39|293.79|291.39|293.59|291.19|0
1650451130000|2022-04-20 10:38:50|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1650451140000|2022-04-20 10:39:00|293.72|291.32|293.86|291.46|293.86|291.46|293.72|291.32|0
1650451150000|2022-04-20 10:39:10|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1650451170000|2022-04-20 10:39:30|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1650451180000|2022-04-20 10:39:40|293.85|291.45|293.72|291.32|293.85|291.45|293.72|291.32|0
1650451190000|2022-04-20 10:39:50|293.85|291.45|293.72|291.32|293.85|291.45|293.72|291.32|0
1650451220000|2022-04-20 10:40:20|293.33|290.93|293.2|290.8|293.33|290.93|293.2|290.8|0
1650451230000|2022-04-20 10:40:30|293.33|290.93|293.33|290.93|293.33|290.93|293.2|290.8|0
1650451240000|2022-04-20 10:40:40|293.46|291.06|293.39|290.99|293.46|291.06|293.33|290.93|0
1650451250000|2022-04-20 10:40:50|293.33|290.93|293.46|291.06|293.46|291.06|293.33|290.93|0
1650451260000|2022-04-20 10:41:00|293.33|290.93|293.46|291.06|293.46|291.06|293.33|290.93|0
1650451270000|2022-04-20 10:41:10|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1650451280000|2022-04-20 10:41:20|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1650451290000|2022-04-20 10:41:30|293.2|290.8|293.26|290.86|293.33|290.93|293.2|290.8|0
1650451310000|2022-04-20 10:41:50|293.2|290.8|293.2|290.8|293.26|290.86|293.2|290.8|0
1650451320000|2022-04-20 10:42:00|293.26|290.86|293.13|290.73|293.26|290.86|293.13|290.73|0
1650451330000|2022-04-20 10:42:10|293.26|290.86|293.07|290.67|293.26|290.86|293.07|290.67|0
1650451340000|2022-04-20 10:42:20|293|290.6|293|290.6|293.07|290.67|293|290.6|0
1650451350000|2022-04-20 10:42:30|292.94|290.54|292.94|290.54|293|290.6|292.94|290.54|0
1650451370000|2022-04-20 10:42:50|293.07|290.67|293.2|290.8|293.2|290.8|293.07|290.67|0
1650451380000|2022-04-20 10:43:00|293.13|290.73|293.2|290.8|293.2|290.8|293.13|290.73|0
1650451390000|2022-04-20 10:43:10|293.07|290.67|293.2|290.8|293.2|290.8|293.07|290.67|0
1650451420000|2022-04-20 10:43:40|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1650451430000|2022-04-20 10:43:50|293.39|290.99|293.46|291.06|293.46|291.06|293.39|290.99|0
1650451440000|2022-04-20 10:44:00|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1650451450000|2022-04-20 10:44:10|293.2|290.8|293.33|290.93|293.33|290.93|293.2|290.8|0
1650451470000|2022-04-20 10:44:30|293.39|290.99|293.46|291.06|293.46|291.06|293.33|290.93|0
1650451480000|2022-04-20 10:44:40|293.52|291.12|293.46|291.06|293.52|291.12|293.46|291.06|0
1650451490000|2022-04-20 10:44:50|293.39|290.99|293.59|291.19|293.59|291.19|293.33|290.93|0
1650451500000|2022-04-20 10:45:00|293.65|291.25|293.52|291.12|293.65|291.25|293.52|291.12|0
1650451510000|2022-04-20 10:45:10|293.46|291.06|293.52|291.12|293.52|291.12|293.46|291.06|0
1650451520000|2022-04-20 10:45:20|293.46|291.06|294.11|291.71|294.11|291.71|293.46|291.06|0
1650451530000|2022-04-20 10:45:30|293.98|291.58|294.11|291.71|294.11|291.71|293.98|291.58|0
1650451540000|2022-04-20 10:45:40|293.98|291.58|294.11|291.71|294.11|291.71|293.98|291.58|0
1650451550000|2022-04-20 10:45:50|294.24|291.84|294.24|291.84|294.24|291.84|294.24|291.84|0
1650451560000|2022-04-20 10:46:00|294.11|291.71|293.98|291.58|294.11|291.71|293.98|291.58|0
1650451570000|2022-04-20 10:46:10|293.85|291.45|293.98|291.58|293.98|291.58|293.85|291.45|0
1650451600000|2022-04-20 10:46:40|293.85|291.45|293.59|291.19|293.85|291.45|293.59|291.19|0
1650451610000|2022-04-20 10:46:50|293.72|291.32|293.59|291.19|293.72|291.32|293.59|291.19|0
1650451620000|2022-04-20 10:47:00|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1650451630000|2022-04-20 10:47:10|293.85|291.45|293.98|291.58|293.98|291.58|293.85|291.45|0
1650451640000|2022-04-20 10:47:20|293.85|291.45|293.78|291.38|293.85|291.45|293.72|291.32|0
1650451650000|2022-04-20 10:47:30|293.72|291.32|293.65|291.25|293.72|291.32|293.65|291.25|0
1650451660000|2022-04-20 10:47:40|293.59|291.19|293.59|291.19|293.59|291.19|293.59|291.19|0
1650451670000|2022-04-20 10:47:50|293.52|291.12|293.46|291.06|293.52|291.12|293.46|291.06|0
1650451680000|2022-04-20 10:48:00|293.59|291.19|293.46|291.06|293.59|291.19|293.46|291.06|0
1650451700000|2022-04-20 10:48:20|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1650451710000|2022-04-20 10:48:30|293.46|291.06|293.2|290.8|293.46|291.06|293.2|290.8|0
1650451720000|2022-04-20 10:48:40|293.33|290.93|293.2|290.8|293.33|290.93|293.07|290.67|0
1650451730000|2022-04-20 10:48:50|293.33|290.93|293.2|290.8|293.33|290.93|293.2|290.8|0
1650451740000|2022-04-20 10:49:00|293.07|290.67|293.13|290.73|293.13|290.73|293.07|290.67|0
1650451750000|2022-04-20 10:49:10|293.07|290.67|293.07|290.67|293.07|290.67|293|290.6|0
1650451760000|2022-04-20 10:49:20|292.94|290.54|292.94|290.54|292.94|290.54|292.94|290.54|0
1650451770000|2022-04-20 10:49:30|293|290.6|292.94|290.54|293.07|290.67|292.94|290.54|0
1650451780000|2022-04-20 10:49:40|293|290.6|293|290.6|293|290.6|293|290.6|0
1650451790000|2022-04-20 10:49:50|293.07|290.67|293|290.6|293.07|290.67|293|290.6|0
1650451800000|2022-04-20 10:50:00|292.94|290.54|293.07|290.67|293.07|290.67|292.94|290.54|0
1650451810000|2022-04-20 10:50:10|292.94|290.54|293.33|290.93|293.33|290.93|292.94|290.54|0
1650451820000|2022-04-20 10:50:20|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1650451830000|2022-04-20 10:50:30|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1650451840000|2022-04-20 10:50:40|293.2|290.8|292.94|290.54|293.2|290.8|292.94|290.54|0
1650451850000|2022-04-20 10:50:50|292.41|290.01|292.41|290.01|292.41|290.01|292.28|289.88|0
1650451860000|2022-04-20 10:51:00|292.28|289.88|292.28|289.88|292.28|289.88|292.15|289.75|0
1650451870000|2022-04-20 10:51:10|292.41|290.01|292.41|290.01|292.41|290.01|292.41|290.01|0
1650451880000|2022-04-20 10:51:20|292.28|289.88|292.15|289.75|292.28|289.88|292.15|289.75|0
1650451890000|2022-04-20 10:51:30|292.28|289.88|292.41|290.01|292.41|290.01|292.28|289.88|0
1650451900000|2022-04-20 10:51:40|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1650451910000|2022-04-20 10:51:50|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1650451920000|2022-04-20 10:52:00|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1650451930000|2022-04-20 10:52:10|292.15|289.75|292.02|289.62|292.15|289.75|292.02|289.62|0
1650451960000|2022-04-20 10:52:40|292.15|289.75|292.22|289.82|292.28|289.88|292.15|289.75|0
1650451970000|2022-04-20 10:52:50|292.28|289.88|292.15|289.75|292.28|289.88|292.15|289.75|0
1650451980000|2022-04-20 10:53:00|292.41|290.01|292.41|290.01|292.41|290.01|292.41|290.01|0
1650451990000|2022-04-20 10:53:10|292.54|290.14|292.54|290.14|292.67|290.27|292.54|290.14|0
1650452000000|2022-04-20 10:53:20|292.67|290.27|292.67|290.27|292.67|290.27|292.67|290.27|0
1650452020000|2022-04-20 10:53:40|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1650452030000|2022-04-20 10:53:50|292.87|290.47|292.87|290.47|292.87|290.47|292.87|290.47|0
1650452040000|2022-04-20 10:54:00|292.8|290.4|293.07|290.67|293.07|290.67|292.8|290.4|0
1650452050000|2022-04-20 10:54:10|293.2|290.8|293.2|290.8|293.33|290.93|293.2|290.8|0
1650452060000|2022-04-20 10:54:20|293.33|290.93|293.72|291.32|293.85|291.45|293.33|290.93|0
1650452070000|2022-04-20 10:54:30|293.85|291.45|293.85|291.45|293.85|291.45|293.85|291.45|0
1650452100000|2022-04-20 10:55:00|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1650452110000|2022-04-20 10:55:10|293.59|291.19|293.72|291.32|293.72|291.32|293.59|291.19|0
1650452120000|2022-04-20 10:55:20|293.65|291.25|293.59|291.19|293.72|291.32|293.59|291.19|0
1650452130000|2022-04-20 10:55:30|293.46|291.06|293.2|290.8|293.46|291.06|293.06|290.66|0
1650452140000|2022-04-20 10:55:40|293.19|290.79|293.33|290.93|293.33|290.93|293.19|290.79|0
1650452150000|2022-04-20 10:55:50|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1650452160000|2022-04-20 10:56:00|293.33|290.93|293.39|290.99|293.46|291.06|293.33|290.93|0
1650452170000|2022-04-20 10:56:10|293.33|290.93|293.46|291.06|293.46|291.06|293.33|290.93|0
1650452180000|2022-04-20 10:56:20|293.52|291.12|293.33|290.93|293.59|291.19|293.33|290.93|0
1650452190000|2022-04-20 10:56:30|293.46|291.06|293.72|291.32|293.72|291.32|293.46|291.06|0
1650452200000|2022-04-20 10:56:40|293.46|291.06|293.39|290.99|293.46|291.06|293.39|290.99|0
1650452210000|2022-04-20 10:56:50|293.33|290.93|293.32|290.92|293.33|290.93|293.32|290.92|0
1650452220000|2022-04-20 10:57:00|293.46|291.06|293.32|290.92|293.46|291.06|293.32|290.92|0
1650452240000|2022-04-20 10:57:20|293.19|290.79|293.19|290.79|293.26|290.86|293.19|290.79|0
1650452260000|2022-04-20 10:57:40|293.26|290.86|293.26|290.86|293.26|290.86|293.26|290.86|0
1650452270000|2022-04-20 10:57:50|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1650452280000|2022-04-20 10:58:00|293.39|290.99|293.46|291.06|293.46|291.06|293.32|290.92|0
1650452290000|2022-04-20 10:58:10|293.32|290.92|293.45|291.05|293.45|291.05|293.19|290.79|0
1650452300000|2022-04-20 10:58:20|293.59|291.19|293.59|291.19|293.59|291.19|293.45|291.05|0
1650452310000|2022-04-20 10:58:30|293.45|291.05|293.32|290.92|293.45|291.05|293.32|290.92|0
1650452320000|2022-04-20 10:58:40|293.19|290.79|293.06|290.66|293.19|290.79|293|290.6|0
1650452330000|2022-04-20 10:58:50|293.13|290.73|293.19|290.79|293.19|290.79|293.06|290.66|0
1650452350000|2022-04-20 10:59:10|293.32|290.92|293.39|290.99|293.45|291.05|293.32|290.92|0
1650452360000|2022-04-20 10:59:20|293.45|291.05|293.45|291.05|293.45|291.05|293.32|290.92|0
1650452370000|2022-04-20 10:59:30|293.32|290.92|293.19|290.79|293.32|290.92|293.19|290.79|0
1650452380000|2022-04-20 10:59:40|293.06|290.66|293.06|290.66|293.06|290.66|293.06|290.66|0
1650452390000|2022-04-20 10:59:50|293.13|290.73|293.13|290.73|293.19|290.79|293.13|290.73|0
1650452400000|2022-04-20 11:00:00|293.32|290.92|293.13|290.73|293.32|290.92|293.13|290.73|0
1650452410000|2022-04-20 11:00:10|292.93|290.53|292.8|290.4|292.93|290.53|292.8|290.4|0
1650452420000|2022-04-20 11:00:20|292.67|290.27|292.28|289.88|292.67|290.27|292.28|289.88|0
1650452430000|2022-04-20 11:00:30|292.41|290.01|292.34|289.94|292.41|290.01|292.34|289.94|0
1650452440000|2022-04-20 11:00:40|292.28|289.88|292.41|290.01|292.41|290.01|292.28|289.88|0
1650452450000|2022-04-20 11:00:50|292.21|289.81|292.15|289.75|292.21|289.81|292.15|289.75|0
1650452460000|2022-04-20 11:01:00|292.02|289.62|292.28|289.88|292.28|289.88|292.02|289.62|0
1650452470000|2022-04-20 11:01:10|292.15|289.75|292.15|289.75|292.15|289.75|292.02|289.62|0
1650452480000|2022-04-20 11:01:20|292.08|289.68|291.89|289.49|292.15|289.75|291.89|289.49|0
1650452490000|2022-04-20 11:01:30|292.02|289.62|292.02|289.62|292.02|289.62|292.02|289.62|0
1650452500000|2022-04-20 11:01:40|292.15|289.75|292.21|289.81|292.21|289.81|292.15|289.75|0
1650452510000|2022-04-20 11:01:50|292.28|289.88|292.02|289.62|292.28|289.88|292.02|289.62|0
1650452520000|2022-04-20 11:02:00|292.15|289.75|292.02|289.62|292.15|289.75|292.02|289.62|0
1650452530000|2022-04-20 11:02:10|291.89|289.49|292.02|289.62|292.02|289.62|291.89|289.49|0
1650452540000|2022-04-20 11:02:20|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1650452550000|2022-04-20 11:02:30|292.02|289.62|292.02|289.62|292.15|289.75|292.02|289.62|0
1650452560000|2022-04-20 11:02:40|291.89|289.49|292.02|289.62|292.02|289.62|291.89|289.49|0
1650452590000|2022-04-20 11:03:10|291.89|289.49|291.89|289.49|291.89|289.49|291.89|289.49|0
1650452600000|2022-04-20 11:03:20|292.02|289.62|292.02|289.62|292.02|289.62|292.02|289.62|0
1650452610000|2022-04-20 11:03:30|291.89|289.49|291.89|289.49|291.89|289.49|291.89|289.49|0
1650452620000|2022-04-20 11:03:40|292.02|289.62|292.02|289.62|292.02|289.62|292.02|289.62|0
1650452630000|2022-04-20 11:03:50|291.89|289.49|291.89|289.49|291.95|289.55|291.89|289.49|0
1650452640000|2022-04-20 11:04:00|292.02|289.62|291.89|289.49|292.02|289.62|291.76|289.36|0
1650452660000|2022-04-20 11:04:20|292.02|289.62|292.02|289.62|292.02|289.62|291.89|289.49|0
1650452670000|2022-04-20 11:04:30|291.89|289.49|292.08|289.68|292.08|289.68|291.89|289.49|0
1650452680000|2022-04-20 11:04:40|292.15|289.75|292.54|290.14|292.54|290.14|292.15|289.75|0
1650452690000|2022-04-20 11:04:50|292.41|290.01|292.67|290.27|292.67|290.27|292.41|290.01|0
1650452700000|2022-04-20 11:05:00|292.54|290.14|292.41|290.01|292.54|290.14|292.41|290.01|0
1650452710000|2022-04-20 11:05:10|292.28|289.88|292.21|289.81|292.28|289.88|292.15|289.75|0
1650452720000|2022-04-20 11:05:20|292.28|289.88|292.41|290.01|292.41|290.01|292.28|289.88|0
1650452750000|2022-04-20 11:05:50|292.28|289.88|292.15|289.75|292.28|289.88|292.15|289.75|0
1650452760000|2022-04-20 11:06:00|292.34|289.94|292.34|289.94|292.41|290.01|292.34|289.94|0
1650452770000|2022-04-20 11:06:10|292.41|290.01|292.21|289.81|292.41|290.01|292.21|289.81|0
1650452780000|2022-04-20 11:06:20|292.41|290.01|292.28|289.88|292.41|290.01|292.28|289.88|0
1650452790000|2022-04-20 11:06:30|292.21|289.81|292.21|289.81|292.21|289.81|292.21|289.81|0
1650452800000|2022-04-20 11:06:40|292.28|289.88|292.21|289.81|292.41|290.01|292.21|289.81|0
1650452810000|2022-04-20 11:06:50|292.02|289.62|292.28|289.88|292.28|289.88|292.02|289.62|0
1650452820000|2022-04-20 11:07:00|292.15|289.75|292.02|289.62|292.15|289.75|292.02|289.62|0
1650452840000|2022-04-20 11:07:20|292.15|289.75|292.15|289.75|292.28|289.88|292.15|289.75|0
1650452850000|2022-04-20 11:07:30|292.02|289.62|292.02|289.62|292.02|289.62|292.02|289.62|0
1650452860000|2022-04-20 11:07:40|292.08|289.68|292.15|289.75|292.15|289.75|292.08|289.68|0
1650452870000|2022-04-20 11:07:50|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1650452880000|2022-04-20 11:08:00|292.54|290.14|292.54|290.14|292.54|290.14|292.47|290.07|0
1650452890000|2022-04-20 11:08:10|292.6|290.2|292.8|290.4|292.8|290.4|292.6|290.2|0
1650452900000|2022-04-20 11:08:20|292.67|290.27|292.54|290.14|292.67|290.27|292.54|290.14|0
1650452910000|2022-04-20 11:08:30|292.41|290.01|292.6|290.2|292.6|290.2|292.41|290.01|0
1650452920000|2022-04-20 11:08:40|292.67|290.27|292.73|290.33|292.73|290.33|292.67|290.27|0
1650452930000|2022-04-20 11:08:50|292.67|290.27|292.73|290.33|292.73|290.33|292.67|290.27|0
1650452940000|2022-04-20 11:09:00|292.67|290.27|292.8|290.4|292.8|290.4|292.67|290.27|0
1650452960000|2022-04-20 11:09:20|292.73|290.33|292.41|290.01|292.73|290.33|292.41|290.01|0
1650452970000|2022-04-20 11:09:30|292.34|289.94|292.41|290.01|292.41|290.01|292.34|289.94|0
1650452980000|2022-04-20 11:09:40|292.6|290.2|292.67|290.27|292.67|290.27|292.6|290.2|0
1650452990000|2022-04-20 11:09:50|292.6|290.2|292.67|290.27|292.67|290.27|292.6|290.2|0
1650453000000|2022-04-20 11:10:00|292.6|290.2|292.67|290.27|292.67|290.27|292.6|290.2|0
1650453010000|2022-04-20 11:10:10|292.54|290.14|292.41|290.01|292.54|290.14|292.41|290.01|0
1650453020000|2022-04-20 11:10:20|292.28|289.88|292.28|289.88|292.28|289.88|292.21|289.81|0
1650453030000|2022-04-20 11:10:30|292.21|289.81|292.21|289.81|292.21|289.81|292.15|289.75|0
1650453040000|2022-04-20 11:10:40|292.15|289.75|292.15|289.75|292.28|289.88|292.15|289.75|0
1650453050000|2022-04-20 11:10:50|292.02|289.62|292.02|289.62|292.02|289.62|292.02|289.62|0
1650453060000|2022-04-20 11:11:00|292.15|289.75|291.88|289.48|292.15|289.75|291.82|289.42|0
1650453070000|2022-04-20 11:11:10|292.01|289.61|292.01|289.61|292.01|289.61|292.01|289.61|0
1650453100000|2022-04-20 11:11:40|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1650453110000|2022-04-20 11:11:50|292.01|289.61|292.01|289.61|292.14|289.74|292.01|289.61|0
1650453120000|2022-04-20 11:12:00|292.14|289.74|292.01|289.61|292.14|289.74|292.01|289.61|0
1650453130000|2022-04-20 11:12:10|292.14|289.74|292.14|289.74|292.14|289.74|292.01|289.61|0
1650453140000|2022-04-20 11:12:20|292.27|289.87|292.27|289.87|292.27|289.87|292.27|289.87|0
1650453150000|2022-04-20 11:12:30|292.14|289.74|292.41|290.01|292.41|290.01|292.14|289.74|0
1650453160000|2022-04-20 11:12:40|292.27|289.87|292.27|289.87|292.27|289.87|292.27|289.87|0
1650453170000|2022-04-20 11:12:50|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1650453200000|2022-04-20 11:13:20|292.01|289.61|292.14|289.74|292.14|289.74|292.01|289.61|0
1650453240000|2022-04-20 11:14:00|292.01|289.61|292.01|289.61|292.01|289.61|292.01|289.61|0
1650453260000|2022-04-20 11:14:20|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1650453310000|2022-04-20 11:15:10|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1650453320000|2022-04-20 11:15:20|291.62|289.22|291.49|289.09|291.62|289.22|291.49|289.09|0
1650453330000|2022-04-20 11:15:30|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1650453340000|2022-04-20 11:15:40|291.49|289.09|291.62|289.22|291.62|289.22|291.49|289.09|0
1650453350000|2022-04-20 11:15:50|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1650453360000|2022-04-20 11:16:00|291.36|288.96|291.36|288.96|291.36|288.96|291.36|288.96|0
1650453380000|2022-04-20 11:16:20|291.23|288.83|291.23|288.83|291.23|288.83|291.23|288.83|0
1650453390000|2022-04-20 11:16:30|291.36|288.96|291.29|288.89|291.36|288.96|291.29|288.89|0
1650453400000|2022-04-20 11:16:40|291.36|288.96|291.36|288.96|291.36|288.96|291.23|288.83|0
1650453420000|2022-04-20 11:17:00|291.88|289.48|292.01|289.61|292.01|289.61|291.88|289.48|0
1650453430000|2022-04-20 11:17:10|291.75|289.35|291.75|289.35|291.75|289.35|291.62|289.22|0
1650453440000|2022-04-20 11:17:20|291.88|289.48|291.81|289.41|291.88|289.48|291.75|289.35|0
1650453450000|2022-04-20 11:17:30|291.88|289.48|291.88|289.48|291.88|289.48|291.88|289.48|0
1650453460000|2022-04-20 11:17:40|291.75|289.35|291.88|289.48|291.88|289.48|291.75|289.35|0
1650453470000|2022-04-20 11:17:50|291.75|289.35|291.88|289.48|291.88|289.48|291.75|289.35|0
1650453480000|2022-04-20 11:18:00|292.01|289.61|292.01|289.61|292.01|289.61|292.01|289.61|0
1650453500000|2022-04-20 11:18:20|291.88|289.48|291.88|289.48|291.88|289.48|291.88|289.48|0
1650453510000|2022-04-20 11:18:30|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1650453540000|2022-04-20 11:19:00|291.68|289.28|291.75|289.35|291.75|289.35|291.68|289.28|0
1650453550000|2022-04-20 11:19:10|291.68|289.28|291.62|289.22|291.75|289.35|291.62|289.22|0
1650453560000|2022-04-20 11:19:20|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1650453580000|2022-04-20 11:19:40|291.88|289.48|291.88|289.48|291.88|289.48|291.88|289.48|0
1650453590000|2022-04-20 11:19:50|291.75|289.35|291.49|289.09|291.75|289.35|291.49|289.09|0
1650453600000|2022-04-20 11:20:00|291.36|288.96|291.36|288.96|291.36|288.96|291.36|288.96|0
1650453610000|2022-04-20 11:20:10|291.23|288.83|291.23|288.83|291.23|288.83|291.23|288.83|0
1650453620000|2022-04-20 11:20:20|291.1|288.7|291.1|288.7|291.23|288.83|291.1|288.7|0
1650453630000|2022-04-20 11:20:30|291.23|288.83|291.23|288.83|291.23|288.83|291.23|288.83|0
1650453640000|2022-04-20 11:20:40|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1650453650000|2022-04-20 11:20:50|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1650453660000|2022-04-20 11:21:00|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1650453670000|2022-04-20 11:21:10|291.49|289.09|291.62|289.22|291.62|289.22|291.49|289.09|0
1650453700000|2022-04-20 11:21:40|291.49|289.09|291.62|289.22|291.62|289.22|291.49|289.09|0
1650453710000|2022-04-20 11:21:50|291.49|289.09|291.36|288.96|291.62|289.22|291.36|288.96|0
1650453730000|2022-04-20 11:22:10|291.23|288.83|291.42|289.02|291.42|289.02|291.23|288.83|0
1650453740000|2022-04-20 11:22:20|291.36|288.96|291.36|288.96|291.36|288.96|291.36|288.96|0
1650453750000|2022-04-20 11:22:30|291.23|288.83|291.36|288.96|291.36|288.96|291.23|288.83|0
1650453770000|2022-04-20 11:22:50|291.42|289.02|291.49|289.09|291.49|289.09|291.42|289.02|0
1650453780000|2022-04-20 11:23:00|291.36|288.96|291.36|288.96|291.36|288.96|291.23|288.83|0
1650453790000|2022-04-20 11:23:10|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1650453800000|2022-04-20 11:23:20|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1650453810000|2022-04-20 11:23:30|291.55|289.15|291.36|288.96|291.55|289.15|291.36|288.96|0
1650453820000|2022-04-20 11:23:40|291.49|289.09|291.62|289.22|291.62|289.22|291.49|289.09|0
1650453830000|2022-04-20 11:23:50|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1650453840000|2022-04-20 11:24:00|291.62|289.22|291.75|289.35|291.75|289.35|291.49|289.09|0
1650453850000|2022-04-20 11:24:10|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1650453860000|2022-04-20 11:24:20|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1650453870000|2022-04-20 11:24:30|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1650453880000|2022-04-20 11:24:40|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1650453890000|2022-04-20 11:24:50|291.62|289.22|291.75|289.35|291.75|289.35|291.62|289.22|0
1650453900000|2022-04-20 11:25:00|291.88|289.48|291.88|289.48|291.88|289.48|291.88|289.48|0
1650453910000|2022-04-20 11:25:10|292.01|289.61|292.07|289.67|292.07|289.67|292.01|289.61|0
1650453920000|2022-04-20 11:25:20|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1650453940000|2022-04-20 11:25:40|292.07|289.67|292.14|289.74|292.14|289.74|292.07|289.67|0
1650453950000|2022-04-20 11:25:50|291.88|289.48|292.01|289.61|292.01|289.61|291.88|289.48|0
1650453960000|2022-04-20 11:26:00|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1650453980000|2022-04-20 11:26:20|292.27|289.87|292.33|289.93|292.33|289.93|292.27|289.87|0
1650453990000|2022-04-20 11:26:30|292.27|289.87|292.27|289.87|292.4|290|292.27|289.87|0
1650454000000|2022-04-20 11:26:40|292.33|289.93|292.53|290.13|292.53|290.13|292.33|289.93|0
1650454010000|2022-04-20 11:26:50|292.4|290|292.27|289.87|292.4|290|292.27|289.87|0
1650454030000|2022-04-20 11:27:10|292.2|289.8|292.27|289.87|292.27|289.87|292.14|289.74|0
1650454040000|2022-04-20 11:27:20|292.4|290|292.27|289.87|292.4|290|292.27|289.87|0
1650454060000|2022-04-20 11:27:40|292.4|290|292.33|289.93|292.4|290|292.33|289.93|0
1650454070000|2022-04-20 11:27:50|292.4|290|292.4|290|292.4|290|292.4|290|0
1650454080000|2022-04-20 11:28:00|292.33|289.93|292.27|289.87|292.33|289.93|292.27|289.87|0
1650454090000|2022-04-20 11:28:10|292.2|289.8|292.2|289.8|292.2|289.8|292.2|289.8|0
1650454100000|2022-04-20 11:28:20|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1650454110000|2022-04-20 11:28:30|292.01|289.61|292.14|289.74|292.14|289.74|292.01|289.61|0
1650454120000|2022-04-20 11:28:40|292.07|289.67|292.07|289.67|292.07|289.67|292.07|289.67|0
1650454130000|2022-04-20 11:28:50|292.14|289.74|292.14|289.74|292.14|289.74|292.01|289.61|0
1650454140000|2022-04-20 11:29:00|292.07|289.67|292.01|289.61|292.07|289.67|292.01|289.61|0
1650454150000|2022-04-20 11:29:10|292.07|289.67|292.01|289.61|292.14|289.74|292.01|289.61|0
1650454160000|2022-04-20 11:29:20|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1650454170000|2022-04-20 11:29:30|292.27|289.87|292.2|289.8|292.27|289.87|292.2|289.8|0
1650454180000|2022-04-20 11:29:40|292.14|289.74|292.27|289.87|292.27|289.87|292.14|289.74|0
1650454200000|2022-04-20 11:30:00|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1650454210000|2022-04-20 11:30:10|292.01|289.61|292.01|289.61|292.01|289.61|292.01|289.61|0
1650454220000|2022-04-20 11:30:20|291.88|289.48|292.01|289.61|292.01|289.61|291.88|289.48|0
1650454230000|2022-04-20 11:30:30|292.07|289.67|292.07|289.67|292.07|289.67|292.07|289.67|0
1650454240000|2022-04-20 11:30:40|292.01|289.61|292.14|289.74|292.14|289.74|292.01|289.61|0
1650454250000|2022-04-20 11:30:50|292.2|289.8|292.14|289.74|292.27|289.87|292.14|289.74|0
1650454260000|2022-04-20 11:31:00|292.01|289.61|291.94|289.54|292.01|289.61|291.94|289.54|0
1650454270000|2022-04-20 11:31:10|292.01|289.61|291.75|289.35|292.01|289.61|291.75|289.35|0
1650454280000|2022-04-20 11:31:20|291.88|289.48|291.88|289.48|291.88|289.48|291.88|289.48|0
1650454300000|2022-04-20 11:31:40|292.01|289.61|292.01|289.61|292.01|289.61|292.01|289.61|0
1650454310000|2022-04-20 11:31:50|291.94|289.54|291.88|289.48|291.94|289.54|291.88|289.48|0
1650454320000|2022-04-20 11:32:00|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1650454340000|2022-04-20 11:32:20|292.01|289.61|292.01|289.61|292.01|289.61|291.88|289.48|0
1650454350000|2022-04-20 11:32:30|292.14|289.74|292.27|289.87|292.27|289.87|292.01|289.61|0
1650454370000|2022-04-20 11:32:50|292.4|290|292.53|290.13|292.53|290.13|292.4|290|0
1650454380000|2022-04-20 11:33:00|292.4|290|292.33|289.93|292.4|290|292.33|289.93|0
1650454390000|2022-04-20 11:33:10|292.27|289.87|292.14|289.74|292.27|289.87|292.14|289.74|0
1650454400000|2022-04-20 11:33:20|292.2|289.8|292.2|289.8|292.2|289.8|292.2|289.8|0
1650454410000|2022-04-20 11:33:30|292.14|289.74|292.27|289.87|292.27|289.87|292.14|289.74|0
1650454420000|2022-04-20 11:33:40|292.2|289.8|292.2|289.8|292.2|289.8|292.2|289.8|0
1650454430000|2022-04-20 11:33:50|292.27|289.87|292.14|289.74|292.27|289.87|292.14|289.74|0
1650454440000|2022-04-20 11:34:00|292.2|289.8|291.74|289.34|292.2|289.8|291.74|289.34|0
1650454450000|2022-04-20 11:34:10|291.87|289.47|291.87|289.47|292|289.6|291.87|289.47|0
1650454470000|2022-04-20 11:34:30|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1650454480000|2022-04-20 11:34:40|291.87|289.47|291.87|289.47|291.87|289.47|291.74|289.34|0
1650454490000|2022-04-20 11:34:50|291.81|289.41|291.74|289.34|291.87|289.47|291.74|289.34|0
1650454500000|2022-04-20 11:35:00|291.87|289.47|292|289.6|292|289.6|291.87|289.47|0
1650454510000|2022-04-20 11:35:10|291.94|289.54|292.2|289.8|292.2|289.8|291.94|289.54|0
1650454520000|2022-04-20 11:35:20|292.13|289.73|292|289.6|292.13|289.73|292|289.6|0
1650454530000|2022-04-20 11:35:30|291.87|289.47|291.87|289.47|292|289.6|291.87|289.47|0
1650454540000|2022-04-20 11:35:40|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1650454560000|2022-04-20 11:36:00|291.87|289.47|291.81|289.41|291.87|289.47|291.74|289.34|0
1650454570000|2022-04-20 11:36:10|291.87|289.47|291.74|289.34|291.87|289.47|291.74|289.34|0
1650454580000|2022-04-20 11:36:20|291.61|289.21|291.74|289.34|291.74|289.34|291.61|289.21|0
1650454590000|2022-04-20 11:36:30|291.81|289.41|291.87|289.47|291.87|289.47|291.81|289.41|0
1650454600000|2022-04-20 11:36:40|291.74|289.34|291.87|289.47|291.87|289.47|291.74|289.34|0
1650454620000|2022-04-20 11:37:00|292|289.6|292.13|289.73|292.13|289.73|292|289.6|0
1650454630000|2022-04-20 11:37:10|292.07|289.67|292|289.6|292.07|289.67|292|289.6|0
1650454650000|2022-04-20 11:37:30|291.94|289.54|291.74|289.34|291.94|289.54|291.74|289.34|0
1650454660000|2022-04-20 11:37:40|291.87|289.47|291.87|289.47|291.87|289.47|291.87|289.47|0
1650454670000|2022-04-20 11:37:50|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1650454680000|2022-04-20 11:38:00|291.87|289.47|291.74|289.34|291.87|289.47|291.74|289.34|0
1650454690000|2022-04-20 11:38:10|291.87|289.47|291.74|289.34|291.87|289.47|291.74|289.34|0
1650454700000|2022-04-20 11:38:20|291.87|289.47|291.87|289.47|291.87|289.47|291.87|289.47|0
1650454710000|2022-04-20 11:38:30|292.2|289.8|292.26|289.86|292.26|289.86|292.2|289.8|0
1650454730000|2022-04-20 11:38:50|292.13|289.73|292.26|289.86|292.26|289.86|292.13|289.73|0
1650454740000|2022-04-20 11:39:00|292.13|289.73|292.26|289.86|292.26|289.86|292.13|289.73|0
1650454750000|2022-04-20 11:39:10|292.13|289.73|292.2|289.8|292.2|289.8|292.13|289.73|0
1650454760000|2022-04-20 11:39:20|292.26|289.86|292.39|289.99|292.39|289.99|292.26|289.86|0
1650454770000|2022-04-20 11:39:30|292.65|290.25|292.52|290.12|292.65|290.25|292.52|290.12|0
1650454780000|2022-04-20 11:39:40|292.59|290.19|292.52|290.12|292.65|290.25|292.52|290.12|0
1650454790000|2022-04-20 11:39:50|292.65|290.25|292.78|290.38|292.78|290.38|292.65|290.25|0
1650454800000|2022-04-20 11:40:00|292.65|290.25|292.78|290.38|292.78|290.38|292.65|290.25|0
1650454810000|2022-04-20 11:40:10|292.65|290.25|292.39|289.99|292.65|290.25|292.39|289.99|0
1650454830000|2022-04-20 11:40:30|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1650454840000|2022-04-20 11:40:40|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1650454860000|2022-04-20 11:41:00|292.46|290.06|292.52|290.12|292.52|290.12|292.46|290.06|0
1650454880000|2022-04-20 11:41:20|292.39|289.99|292.65|290.25|292.65|290.25|292.39|289.99|0
1650454920000|2022-04-20 11:42:00|292.91|290.51|292.72|290.32|292.91|290.51|292.72|290.32|0
1650454930000|2022-04-20 11:42:10|292.78|290.38|292.78|290.38|292.78|290.38|292.78|290.38|0
1650454940000|2022-04-20 11:42:20|292.65|290.25|292.72|290.32|292.78|290.38|292.65|290.25|0
1650454950000|2022-04-20 11:42:30|292.78|290.38|292.78|290.38|292.78|290.38|292.78|290.38|0
1650454960000|2022-04-20 11:42:40|292.91|290.51|292.78|290.38|292.91|290.51|292.78|290.38|0
1650454970000|2022-04-20 11:42:50|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1650454980000|2022-04-20 11:43:00|292.78|290.38|292.78|290.38|292.78|290.38|292.78|290.38|0
1650455000000|2022-04-20 11:43:20|292.65|290.25|292.71|290.31|292.71|290.31|292.65|290.25|0
1650455010000|2022-04-20 11:43:30|292.65|290.25|292.65|290.25|292.78|290.38|292.65|290.25|0
1650455020000|2022-04-20 11:43:40|292.78|290.38|292.78|290.38|292.78|290.38|292.78|290.38|0
1650455030000|2022-04-20 11:43:50|292.65|290.25|292.71|290.31|292.78|290.38|292.65|290.25|0
1650455040000|2022-04-20 11:44:00|292.65|290.25|292.26|289.86|292.65|290.25|292.26|289.86|0
1650455050000|2022-04-20 11:44:10|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1650455060000|2022-04-20 11:44:20|292.52|290.12|292.52|290.12|292.52|290.12|292.52|290.12|0
1650455100000|2022-04-20 11:45:00|292.65|290.25|292.58|290.18|292.65|290.25|292.58|290.18|0
1650455110000|2022-04-20 11:45:10|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1650455130000|2022-04-20 11:45:30|292.78|290.38|292.91|290.51|292.91|290.51|292.78|290.38|0
1650455140000|2022-04-20 11:45:40|292.78|290.38|292.78|290.38|292.78|290.38|292.65|290.25|0
1650455160000|2022-04-20 11:46:00|292.91|290.51|292.78|290.38|292.91|290.51|292.78|290.38|0
1650455180000|2022-04-20 11:46:20|292.65|290.25|292.65|290.25|292.71|290.31|292.65|290.25|0
1650455190000|2022-04-20 11:46:30|292.71|290.31|292.91|290.51|292.91|290.51|292.71|290.31|0
1650455220000|2022-04-20 11:47:00|293.04|290.64|292.91|290.51|293.04|290.64|292.91|290.51|0
1650455230000|2022-04-20 11:47:10|293.04|290.64|292.91|290.51|293.04|290.64|292.91|290.51|0
1650455240000|2022-04-20 11:47:20|293.04|290.64|293.17|290.77|293.3|290.9|293.04|290.64|0
1650455250000|2022-04-20 11:47:30|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1650455270000|2022-04-20 11:47:50|293.43|291.03|293.43|291.03|293.43|291.03|293.43|291.03|0
1650455280000|2022-04-20 11:48:00|293.3|290.9|293.56|291.16|293.56|291.16|293.17|290.77|0
1650455290000|2022-04-20 11:48:10|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1650455330000|2022-04-20 11:48:50|293.82|291.42|293.82|291.42|293.82|291.42|293.82|291.42|0
1650455340000|2022-04-20 11:49:00|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1650455350000|2022-04-20 11:49:10|293.82|291.42|293.82|291.42|293.82|291.42|293.82|291.42|0
1650455360000|2022-04-20 11:49:20|293.96|291.56|293.82|291.42|293.96|291.56|293.82|291.42|0
1650455370000|2022-04-20 11:49:30|294.22|291.82|294.48|292.08|294.48|292.08|294.22|291.82|0
1650455380000|2022-04-20 11:49:40|294.61|292.21|294.61|292.21|294.61|292.21|294.48|292.08|0
1650455390000|2022-04-20 11:49:50|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1650455400000|2022-04-20 11:50:00|294.35|291.95|294.48|292.08|294.48|292.08|294.35|291.95|0
1650455410000|2022-04-20 11:50:10|294.35|291.95|294.74|292.34|294.74|292.34|294.35|291.95|0
1650455420000|2022-04-20 11:50:20|294.87|292.47|298.55|296.15|298.55|296.15|294.87|292.47|0
1650455430000|2022-04-20 11:50:30|297.5|295.1|297.23|294.83|297.89|295.49|297.23|294.83|0
1650455440000|2022-04-20 11:50:40|297.1|294.7|296.84|294.44|297.1|294.7|296.84|294.44|0
1650455450000|2022-04-20 11:50:50|296.9|294.5|296.97|294.57|296.97|294.57|296.84|294.44|0
1650455460000|2022-04-20 11:51:00|296.71|294.31|296.84|294.44|296.84|294.44|296.71|294.31|0
1650455470000|2022-04-20 11:51:10|296.71|294.31|296.71|294.31|296.84|294.44|296.71|294.31|0
1650455480000|2022-04-20 11:51:20|296.44|294.04|296.44|294.04|296.44|294.04|296.31|293.91|0
1650455490000|2022-04-20 11:51:30|296.58|294.18|296.57|294.17|296.58|294.18|296.44|294.04|0
1650455500000|2022-04-20 11:51:40|296.44|294.04|296.18|293.78|296.44|294.04|296.18|293.78|0
1650455510000|2022-04-20 11:51:50|296.31|293.91|296.18|293.78|296.31|293.91|296.18|293.78|0
1650455520000|2022-04-20 11:52:00|296.31|293.91|296.38|293.98|296.38|293.98|296.31|293.91|0
1650455530000|2022-04-20 11:52:10|296.44|294.04|296.44|294.04|296.44|294.04|296.31|293.91|0
1650455540000|2022-04-20 11:52:20|296.31|293.91|296.57|294.17|296.57|294.17|296.31|293.91|0
1650455550000|2022-04-20 11:52:30|296.71|294.31|296.84|294.44|296.97|294.57|296.71|294.31|0
1650455560000|2022-04-20 11:52:40|297.1|294.7|297.23|294.83|297.23|294.83|296.97|294.57|0
1650455570000|2022-04-20 11:52:50|297.16|294.76|297.23|294.83|297.23|294.83|297.16|294.76|0
1650455580000|2022-04-20 11:53:00|297.1|294.7|297.23|294.83|297.23|294.83|297.1|294.7|0
1650455590000|2022-04-20 11:53:10|297.29|294.89|297.23|294.83|297.29|294.89|297.23|294.83|0
1650455600000|2022-04-20 11:53:20|297.29|294.89|297.23|294.83|297.29|294.89|297.23|294.83|0
1650455610000|2022-04-20 11:53:30|297.1|294.7|297.1|294.7|297.1|294.7|296.97|294.57|0
1650455620000|2022-04-20 11:53:40|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1650455630000|2022-04-20 11:53:50|297.1|294.7|297.1|294.7|297.1|294.7|297.03|294.63|0
1650455640000|2022-04-20 11:54:00|296.97|294.57|296.97|294.57|296.97|294.57|296.84|294.44|0
1650455650000|2022-04-20 11:54:10|296.84|294.44|296.97|294.57|297.1|294.7|296.84|294.44|0
1650455660000|2022-04-20 11:54:20|297.1|294.7|297.1|294.7|297.23|294.83|297.1|294.7|0
1650455670000|2022-04-20 11:54:30|297.16|294.76|297.1|294.7|297.16|294.76|297.1|294.7|0
1650455680000|2022-04-20 11:54:40|296.97|294.57|297.1|294.7|297.1|294.7|296.97|294.57|0
1650455690000|2022-04-20 11:54:50|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1650455700000|2022-04-20 11:55:00|297.49|295.09|297.23|294.83|297.49|295.09|297.23|294.83|0
1650455710000|2022-04-20 11:55:10|297.1|294.7|297.36|294.96|297.36|294.96|296.97|294.57|0
1650455720000|2022-04-20 11:55:20|297.76|295.36|298.28|295.88|298.28|295.88|297.76|295.36|0
1650455730000|2022-04-20 11:55:30|298.42|296.02|298.94|296.54|298.94|296.54|298.42|296.02|0
1650455740000|2022-04-20 11:55:40|298.68|296.28|298.94|296.54|298.94|296.54|298.68|296.28|0
1650455750000|2022-04-20 11:55:50|299.07|296.67|299.07|296.67|299.07|296.67|298.81|296.41|0
1650455760000|2022-04-20 11:56:00|299.01|296.61|299.21|296.81|299.21|296.81|298.94|296.54|0
1650455770000|2022-04-20 11:56:10|298.94|296.54|299.74|297.34|299.74|297.34|298.94|296.54|0
1650455780000|2022-04-20 11:56:20|299.87|297.47|300.4|298|300.4|298|299.87|297.47|0
1650455790000|2022-04-20 11:56:30|300.26|297.86|300.4|298|300.4|298|300.13|297.73|0
1650455800000|2022-04-20 11:56:40|300|297.6|299.73|297.33|300|297.6|299.73|297.33|0
1650455810000|2022-04-20 11:56:50|300.26|297.86|299.87|297.47|300.26|297.86|299.87|297.47|0
1650455820000|2022-04-20 11:57:00|298.42|296.02|301.36|298.96|301.43|299.03|298.42|296.02|0
1650455830000|2022-04-20 11:57:10|301.23|298.83|299.91|297.51|301.3|298.9|299.85|297.45|0
1650455840000|2022-04-20 11:57:20|299.98|297.58|299.85|297.45|300.11|297.71|299.85|297.45|0
1650455850000|2022-04-20 11:57:30|299.78|297.38|300.11|297.71|300.11|297.71|299.78|297.38|0
1650455860000|2022-04-20 11:57:40|299.98|297.58|300.38|297.98|300.38|297.98|299.98|297.58|0
1650455870000|2022-04-20 11:57:50|300.25|297.85|300.38|297.98|300.38|297.98|300.25|297.85|0
1650455880000|2022-04-20 11:58:00|300.44|298.04|300.51|298.11|300.64|298.24|300.25|297.85|0
1650455890000|2022-04-20 11:58:10|300.25|297.85|300.64|298.24|300.64|298.24|300.25|297.85|0
1650455900000|2022-04-20 11:58:20|300.78|298.38|300.97|298.57|301.04|298.64|300.78|298.38|0
1650455910000|2022-04-20 11:58:30|300.51|298.11|300.44|298.04|300.51|298.11|300.44|298.04|0
1650455920000|2022-04-20 11:58:40|300.51|298.11|300.91|298.51|300.91|298.51|300.38|297.98|0
1650455930000|2022-04-20 11:58:50|300.78|298.38|300.91|298.51|300.91|298.51|300.78|298.38|0
1650455940000|2022-04-20 11:59:00|300.78|298.38|300.78|298.38|300.78|298.38|300.64|298.24|0
1650455950000|2022-04-20 11:59:10|300.64|298.24|300.64|298.24|300.64|298.24|300.51|298.11|0
1650455960000|2022-04-20 11:59:20|300.51|298.11|300.91|298.51|301.04|298.64|300.51|298.11|0
1650455970000|2022-04-20 11:59:30|301.17|298.77|301.04|298.64|301.17|298.77|300.91|298.51|0
1650455980000|2022-04-20 11:59:40|301.17|298.77|301.04|298.64|301.17|298.77|300.91|298.51|0
1650455990000|2022-04-20 11:59:50|300.91|298.51|301.17|298.77|301.17|298.77|300.91|298.51|0
1650456000000|2022-04-20 12:00:00|301.04|298.64|300.51|298.11|301.04|298.64|300.38|297.98|0
1650456010000|2022-04-20 12:00:10|300.64|298.24|300.57|298.17|300.64|298.24|300.57|298.17|0
1650456020000|2022-04-20 12:00:20|300.64|298.24|300.38|297.98|300.64|298.24|300.25|297.85|0
1650456030000|2022-04-20 12:00:30|300.51|298.11|300.78|298.38|300.78|298.38|300.51|298.11|0
1650456040000|2022-04-20 12:00:40|300.77|298.37|300.71|298.31|300.77|298.37|300.64|298.24|0
1650456050000|2022-04-20 12:00:50|300.91|298.51|301.3|298.9|301.3|298.9|300.91|298.51|0
1650456060000|2022-04-20 12:01:00|301.44|299.04|301.3|298.9|301.44|299.04|301.3|298.9|0
1650456070000|2022-04-20 12:01:10|301.17|298.77|300.91|298.51|301.17|298.77|300.91|298.51|0
1650456080000|2022-04-20 12:01:20|300.77|298.37|300.64|298.24|300.77|298.37|300.64|298.24|0
1650456090000|2022-04-20 12:01:30|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1650456100000|2022-04-20 12:01:40|300.64|298.24|300.64|298.24|300.77|298.37|300.64|298.24|0
1650456110000|2022-04-20 12:01:50|300.51|298.11|300.71|298.31|300.77|298.37|300.51|298.11|0
1650456120000|2022-04-20 12:02:00|300.38|297.98|300.25|297.85|300.38|297.98|300.11|297.71|0
1650456130000|2022-04-20 12:02:10|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1650456140000|2022-04-20 12:02:20|300.24|297.84|300.51|298.11|300.51|298.11|300.24|297.84|0
1650456150000|2022-04-20 12:02:30|300.71|298.31|300.64|298.24|300.77|298.37|300.64|298.24|0
1650456160000|2022-04-20 12:02:40|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1650456170000|2022-04-20 12:02:50|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1650456180000|2022-04-20 12:03:00|300.51|298.11|300.51|298.11|300.51|298.11|300.38|297.98|0
1650456190000|2022-04-20 12:03:10|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1650456200000|2022-04-20 12:03:20|300.51|298.11|300.38|297.98|300.51|298.11|300.38|297.98|0
1650456210000|2022-04-20 12:03:30|300.44|298.04|300.24|297.84|300.51|298.11|300.24|297.84|0
1650456220000|2022-04-20 12:03:40|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1650456230000|2022-04-20 12:03:50|300.24|297.84|300.38|297.98|300.38|297.98|300.24|297.84|0
1650456240000|2022-04-20 12:04:00|300.24|297.84|300.38|297.98|300.38|297.98|300.24|297.84|0
1650456250000|2022-04-20 12:04:10|300.24|297.84|300.38|297.98|300.38|297.98|300.24|297.84|0
1650456260000|2022-04-20 12:04:20|300.7|298.3|300.7|298.3|300.77|298.37|300.7|298.3|0
1650456270000|2022-04-20 12:04:30|300.77|298.37|300.57|298.17|300.77|298.37|300.57|298.17|0
1650456280000|2022-04-20 12:04:40|300.51|298.11|300.51|298.11|300.64|298.24|300.51|298.11|0
1650456290000|2022-04-20 12:04:50|300.31|297.91|300.64|298.24|300.64|298.24|300.31|297.91|0
1650456300000|2022-04-20 12:05:00|300.77|298.37|300.57|298.17|300.77|298.37|300.38|297.98|0
1650456310000|2022-04-20 12:05:10|300.64|298.24|300.44|298.04|300.64|298.24|300.44|298.04|0
1650456320000|2022-04-20 12:05:20|300.38|297.98|300.51|298.11|300.51|298.11|300.38|297.98|0
1650456330000|2022-04-20 12:05:30|300.44|298.04|300.31|297.91|300.44|298.04|300.31|297.91|0
1650456340000|2022-04-20 12:05:40|300.24|297.84|299.98|297.58|300.24|297.84|299.98|297.58|0
1650456350000|2022-04-20 12:05:50|300.11|297.71|300.24|297.84|300.24|297.84|300.11|297.71|0
1650456360000|2022-04-20 12:06:00|300.11|297.71|300.11|297.71|300.11|297.71|300.11|297.71|0
1650456380000|2022-04-20 12:06:20|299.98|297.58|299.98|297.58|299.98|297.58|299.85|297.45|0
1650456390000|2022-04-20 12:06:30|299.85|297.45|299.98|297.58|299.98|297.58|299.85|297.45|0
1650456400000|2022-04-20 12:06:40|300.11|297.71|300.24|297.84|300.24|297.84|300.11|297.71|0
1650456410000|2022-04-20 12:06:50|300.38|297.98|300.24|297.84|300.38|297.98|300.24|297.84|0
1650456420000|2022-04-20 12:07:00|300.38|297.98|300.38|297.98|300.38|297.98|300.24|297.84|0
1650456430000|2022-04-20 12:07:10|300.51|298.11|300.38|297.98|300.51|298.11|300.38|297.98|0
1650456440000|2022-04-20 12:07:20|300.51|298.11|300.51|298.11|300.51|298.11|300.38|297.98|0
1650456450000|2022-04-20 12:07:30|300.37|297.97|300.64|298.24|300.64|298.24|300.37|297.97|0
1650456460000|2022-04-20 12:07:40|300.51|298.11|300.64|298.24|300.64|298.24|300.51|298.11|0
1650456470000|2022-04-20 12:07:50|300.7|298.3|300.77|298.37|300.9|298.5|300.7|298.3|0
1650456480000|2022-04-20 12:08:00|300.64|298.24|300.77|298.37|300.77|298.37|300.64|298.24|0
1650456490000|2022-04-20 12:08:10|300.9|298.5|300.51|298.11|300.9|298.5|300.51|298.11|0
1650456500000|2022-04-20 12:08:20|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1650456510000|2022-04-20 12:08:30|300.57|298.17|300.64|298.24|300.64|298.24|300.51|298.11|0
1650456520000|2022-04-20 12:08:40|300.77|298.37|300.64|298.24|300.77|298.37|300.64|298.24|0
1650456530000|2022-04-20 12:08:50|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1650456540000|2022-04-20 12:09:00|300.9|298.5|300.77|298.37|300.9|298.5|300.77|298.37|0
1650456550000|2022-04-20 12:09:10|300.64|298.24|300.64|298.24|300.77|298.37|300.64|298.24|0
1650456560000|2022-04-20 12:09:20|300.51|298.11|300.64|298.24|300.64|298.24|300.51|298.11|0
1650456570000|2022-04-20 12:09:30|300.51|298.11|300.64|298.24|300.64|298.24|300.37|297.97|0
1650456580000|2022-04-20 12:09:40|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1650456590000|2022-04-20 12:09:50|300.51|298.11|300.77|298.37|300.77|298.37|300.51|298.11|0
1650456600000|2022-04-20 12:10:00|300.7|298.3|300.77|298.37|300.83|298.43|300.7|298.3|0
1650456610000|2022-04-20 12:10:10|300.9|298.5|300.77|298.37|300.9|298.5|300.77|298.37|0
1650456620000|2022-04-20 12:10:20|300.83|298.43|300.9|298.5|300.9|298.5|300.83|298.43|0
1650456630000|2022-04-20 12:10:30|300.77|298.37|300.77|298.37|300.83|298.43|300.77|298.37|0
1650456640000|2022-04-20 12:10:40|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1650456650000|2022-04-20 12:10:50|300.77|298.37|300.64|298.24|300.77|298.37|300.64|298.24|0
1650456660000|2022-04-20 12:11:00|300.51|298.11|300.77|298.37|300.77|298.37|300.51|298.11|0
1650456670000|2022-04-20 12:11:10|300.64|298.24|300.64|298.24|300.77|298.37|300.64|298.24|0
1650456690000|2022-04-20 12:11:30|300.77|298.37|300.77|298.37|300.77|298.37|300.64|298.24|0
1650456700000|2022-04-20 12:11:40|300.64|298.24|300.64|298.24|300.77|298.37|300.64|298.24|0
1650456710000|2022-04-20 12:11:50|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1650456720000|2022-04-20 12:12:00|300.64|298.24|300.77|298.37|300.77|298.37|300.64|298.24|0
1650456750000|2022-04-20 12:12:30|300.64|298.24|300.77|298.37|300.77|298.37|300.64|298.24|0
1650456770000|2022-04-20 12:12:50|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1650456780000|2022-04-20 12:13:00|300.11|297.71|300.24|297.84|300.5|298.1|300.11|297.71|0
1650456790000|2022-04-20 12:13:10|300.11|297.71|299.98|297.58|300.11|297.71|299.98|297.58|0
1650456800000|2022-04-20 12:13:20|299.84|297.44|299.98|297.58|299.98|297.58|299.84|297.44|0
1650456810000|2022-04-20 12:13:30|299.84|297.44|299.84|297.44|299.98|297.58|299.84|297.44|0
1650456830000|2022-04-20 12:13:50|299.98|297.58|299.98|297.58|299.98|297.58|299.98|297.58|0
1650456840000|2022-04-20 12:14:00|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1650456850000|2022-04-20 12:14:10|299.71|297.31|299.84|297.44|299.84|297.44|299.71|297.31|0
1650456860000|2022-04-20 12:14:20|299.98|297.58|299.84|297.44|299.98|297.58|299.84|297.44|0
1650456870000|2022-04-20 12:14:30|299.71|297.31|299.71|297.31|299.84|297.44|299.71|297.31|0
1650456880000|2022-04-20 12:14:40|299.77|297.37|299.71|297.31|299.84|297.44|299.71|297.31|0
1650456890000|2022-04-20 12:14:50|299.84|297.44|299.84|297.44|299.84|297.44|299.71|297.31|0
1650456900000|2022-04-20 12:15:00|299.71|297.31|299.71|297.31|299.71|297.31|299.71|297.31|0
1650456910000|2022-04-20 12:15:10|299.84|297.44|299.71|297.31|299.84|297.44|299.71|297.31|0
1650456920000|2022-04-20 12:15:20|299.58|297.18|299.45|297.05|299.58|297.18|299.45|297.05|0
1650456930000|2022-04-20 12:15:30|299.31|296.91|299.45|297.05|299.45|297.05|299.31|296.91|0
1650456940000|2022-04-20 12:15:40|299.31|296.91|299.31|296.91|299.31|296.91|299.31|296.91|0
1650456950000|2022-04-20 12:15:50|299.45|297.05|299.31|296.91|299.45|297.05|299.31|296.91|0
1650456960000|2022-04-20 12:16:00|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1650456970000|2022-04-20 12:16:10|299.31|296.91|299.18|296.78|299.31|296.91|299.18|296.78|0
1650456980000|2022-04-20 12:16:20|299.11|296.71|299.05|296.65|299.18|296.78|299.05|296.65|0
1650456990000|2022-04-20 12:16:30|299.18|296.78|299.05|296.65|299.18|296.78|299.05|296.65|0
1650457000000|2022-04-20 12:16:40|299.11|296.71|298.92|296.52|299.11|296.71|298.92|296.52|0
1650457010000|2022-04-20 12:16:50|298.79|296.39|298.79|296.39|298.79|296.39|298.79|296.39|0
1650457020000|2022-04-20 12:17:00|298.92|296.52|299.05|296.65|299.05|296.65|298.92|296.52|0
1650457040000|2022-04-20 12:17:20|299.18|296.78|299.05|296.65|299.18|296.78|299.05|296.65|0
1650457050000|2022-04-20 12:17:30|299.11|296.71|299.05|296.65|299.11|296.71|299.05|296.65|0
1650457060000|2022-04-20 12:17:40|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1650457070000|2022-04-20 12:17:50|299.11|296.71|299.18|296.78|299.18|296.78|299.11|296.71|0
1650457080000|2022-04-20 12:18:00|299.05|296.65|299.11|296.71|299.11|296.71|299.05|296.65|0
1650457090000|2022-04-20 12:18:10|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1650457100000|2022-04-20 12:18:20|299.05|296.65|299.05|296.65|299.05|296.65|299.05|296.65|0
1650457110000|2022-04-20 12:18:30|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1650457140000|2022-04-20 12:19:00|298.92|296.52|299.05|296.65|299.05|296.65|298.92|296.52|0
1650457150000|2022-04-20 12:19:10|298.92|296.52|298.92|296.52|298.92|296.52|298.92|296.52|0
1650457160000|2022-04-20 12:19:20|299.05|296.65|298.92|296.52|299.05|296.65|298.92|296.52|0
1650457170000|2022-04-20 12:19:30|299.05|296.65|299.05|296.65|299.05|296.65|299.05|296.65|0
1650457180000|2022-04-20 12:19:40|298.92|296.52|298.85|296.45|298.92|296.52|298.78|296.38|0
1650457190000|2022-04-20 12:19:50|298.78|296.38|298.92|296.52|299.05|296.65|298.78|296.38|0
1650457200000|2022-04-20 12:20:00|298.78|296.38|299.18|296.78|299.18|296.78|298.65|296.25|0
1650457210000|2022-04-20 12:20:10|299.31|296.91|299.31|296.91|299.31|296.91|299.31|296.91|0
1650457220000|2022-04-20 12:20:20|299.18|296.78|299.18|296.78|299.31|296.91|299.18|296.78|0
1650457230000|2022-04-20 12:20:30|299.44|297.04|299.31|296.91|299.44|297.04|299.31|296.91|0
1650457240000|2022-04-20 12:20:40|299.44|297.04|299.31|296.91|299.44|297.04|299.31|296.91|0
1650457250000|2022-04-20 12:20:50|299.38|296.98|299.31|296.91|299.38|296.98|299.31|296.91|0
1650457260000|2022-04-20 12:21:00|299.44|297.04|299.31|296.91|299.44|297.04|299.31|296.91|0
1650457270000|2022-04-20 12:21:10|299.38|296.98|299.31|296.91|299.38|296.98|299.31|296.91|0
1650457280000|2022-04-20 12:21:20|299.18|296.78|299.24|296.84|299.31|296.91|299.18|296.78|0
1650457290000|2022-04-20 12:21:30|299.18|296.78|299.44|297.04|299.44|297.04|299.18|296.78|0
1650457300000|2022-04-20 12:21:40|299.51|297.11|299.44|297.04|299.58|297.18|299.44|297.04|0
1650457310000|2022-04-20 12:21:50|299.31|296.91|299.31|296.91|299.31|296.91|299.24|296.84|0
1650457320000|2022-04-20 12:22:00|299.37|296.97|299.58|297.18|299.58|297.18|299.37|296.97|0
1650457330000|2022-04-20 12:22:10|299.71|297.31|299.71|297.31|299.71|297.31|299.71|297.31|0
1650457340000|2022-04-20 12:22:20|299.64|297.24|299.58|297.18|299.71|297.31|299.58|297.18|0
1650457350000|2022-04-20 12:22:30|299.44|297.04|299.58|297.18|299.58|297.18|299.44|297.04|0
1650457360000|2022-04-20 12:22:40|299.71|297.31|299.71|297.31|299.71|297.31|299.71|297.31|0
1650457370000|2022-04-20 12:22:50|299.64|297.24|299.58|297.18|299.64|297.24|299.58|297.18|0
1650457380000|2022-04-20 12:23:00|299.31|296.91|299.31|296.91|299.31|296.91|299.18|296.78|0
1650457390000|2022-04-20 12:23:10|299.44|297.04|299.31|296.91|299.44|297.04|299.31|296.91|0
1650457410000|2022-04-20 12:23:30|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1650457420000|2022-04-20 12:23:40|299.31|296.91|299.18|296.78|299.31|296.91|299.18|296.78|0
1650457430000|2022-04-20 12:23:50|299.31|296.91|299.18|296.78|299.31|296.91|299.05|296.65|0
1650457440000|2022-04-20 12:24:00|299.05|296.65|299.05|296.65|299.05|296.65|299.05|296.65|0
1650457450000|2022-04-20 12:24:10|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1650457460000|2022-04-20 12:24:20|299.05|296.65|299.05|296.65|299.05|296.65|299.05|296.65|0
1650457470000|2022-04-20 12:24:30|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1650457490000|2022-04-20 12:24:50|299.05|296.65|299.18|296.78|299.18|296.78|299.05|296.65|0
1650457500000|2022-04-20 12:25:00|299.11|296.71|298.78|296.38|299.11|296.71|298.78|296.38|0
1650457510000|2022-04-20 12:25:10|298.91|296.51|299.18|296.78|299.18|296.78|298.91|296.51|0
1650457520000|2022-04-20 12:25:20|299.05|296.65|299.05|296.65|299.05|296.65|299.05|296.65|0
1650457540000|2022-04-20 12:25:40|298.91|296.51|298.91|296.51|298.91|296.51|298.91|296.51|0
1650457550000|2022-04-20 12:25:50|299.05|296.65|298.91|296.51|299.05|296.65|298.91|296.51|0
1650457560000|2022-04-20 12:26:00|299.05|296.65|298.78|296.38|299.05|296.65|298.78|296.38|0
1650457580000|2022-04-20 12:26:20|298.91|296.51|298.91|296.51|298.91|296.51|298.91|296.51|0
1650457600000|2022-04-20 12:26:40|299.05|296.65|299.05|296.65|299.05|296.65|299.05|296.65|0
1650457610000|2022-04-20 12:26:50|298.98|296.58|298.91|296.51|298.98|296.58|298.91|296.51|0
1650457620000|2022-04-20 12:27:00|299.05|296.65|299.57|297.17|299.57|297.17|299.05|296.65|0
1650457630000|2022-04-20 12:27:10|299.44|297.04|299.84|297.44|299.84|297.44|299.44|297.04|0
1650457640000|2022-04-20 12:27:20|299.97|297.57|299.84|297.44|299.97|297.57|299.84|297.44|0
1650457650000|2022-04-20 12:27:30|299.71|297.31|299.64|297.24|299.71|297.31|299.64|297.24|0
1650457660000|2022-04-20 12:27:40|299.44|297.04|299.84|297.44|299.84|297.44|299.44|297.04|0
1650457670000|2022-04-20 12:27:50|299.71|297.31|300.5|298.1|300.63|298.23|299.71|297.31|0
1650457680000|2022-04-20 12:28:00|300.63|298.23|299.18|296.78|300.63|298.23|299.18|296.78|0
1650457690000|2022-04-20 12:28:10|299.11|296.71|299.05|296.65|299.11|296.71|299.05|296.65|0
1650457700000|2022-04-20 12:28:20|299.18|296.78|300.11|297.71|300.11|297.71|299.18|296.78|0
1650457710000|2022-04-20 12:28:30|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1650457720000|2022-04-20 12:28:40|299.9|297.5|299.77|297.37|299.9|297.5|299.77|297.37|0
1650457730000|2022-04-20 12:28:50|299.9|297.5|300.3|297.9|300.3|297.9|299.9|297.5|0
1650457740000|2022-04-20 12:29:00|300.43|298.03|300.03|297.63|300.43|298.03|300.03|297.63|0
1650457750000|2022-04-20 12:29:10|300.17|297.77|299.9|297.5|300.17|297.77|299.9|297.5|0
1650457760000|2022-04-20 12:29:20|300.03|297.63|300.17|297.77|300.3|297.9|300.03|297.63|0
1650457780000|2022-04-20 12:29:40|300.03|297.63|300.03|297.63|300.03|297.63|300.03|297.63|0
1650457790000|2022-04-20 12:29:50|299.9|297.5|300.03|297.63|300.17|297.77|299.9|297.5|0
1650457800000|2022-04-20 12:30:00|299.9|297.5|300.03|297.63|300.03|297.63|299.9|297.5|0
1650457810000|2022-04-20 12:30:10|299.9|297.5|299.11|296.71|299.9|297.5|299.11|296.71|0
1650457820000|2022-04-20 12:30:20|299.24|296.84|299.24|296.84|299.24|296.84|299.11|296.71|0
1650457830000|2022-04-20 12:30:30|299.11|296.71|299.24|296.84|299.24|296.84|299.11|296.71|0
1650457850000|2022-04-20 12:30:50|299.3|296.9|299.11|296.71|299.3|296.9|299.11|296.71|0
1650457860000|2022-04-20 12:31:00|299.24|296.84|299.37|296.97|299.37|296.97|299.24|296.84|0
1650457870000|2022-04-20 12:31:10|299.24|296.84|299.37|296.97|299.37|296.97|299.24|296.84|0
1650457880000|2022-04-20 12:31:20|299.24|296.84|299.24|296.84|299.24|296.84|299.11|296.71|0
1650457890000|2022-04-20 12:31:30|299.11|296.71|299.24|296.84|299.24|296.84|299.11|296.71|0
1650457900000|2022-04-20 12:31:40|299.3|296.9|299.24|296.84|299.37|296.97|299.24|296.84|0
1650457910000|2022-04-20 12:31:50|299.3|296.9|299.24|296.84|299.3|296.9|299.24|296.84|0
1650457920000|2022-04-20 12:32:00|299.11|296.71|299.11|296.71|299.11|296.71|299.11|296.71|0
1650457930000|2022-04-20 12:32:10|299.24|296.84|298.84|296.44|299.24|296.84|298.84|296.44|0
1650457940000|2022-04-20 12:32:20|299.11|296.71|299.24|296.84|299.24|296.84|299.11|296.71|0
1650457950000|2022-04-20 12:32:30|299.1|296.7|299.1|296.7|299.24|296.84|299.1|296.7|0
1650457970000|2022-04-20 12:32:50|299.24|296.84|299.24|296.84|299.24|296.84|299.24|296.84|0
1650457980000|2022-04-20 12:33:00|299.1|296.7|299.24|296.84|299.37|296.97|299.1|296.7|0
1650457990000|2022-04-20 12:33:10|299.3|296.9|299.5|297.1|299.5|297.1|299.3|296.9|0
1650458000000|2022-04-20 12:33:20|299.63|297.23|299.77|297.37|299.77|297.37|299.63|297.23|0
1650458010000|2022-04-20 12:33:30|299.63|297.23|300.03|297.63|300.03|297.63|299.63|297.23|0
1650458020000|2022-04-20 12:33:40|299.96|297.56|299.9|297.5|300.03|297.63|299.9|297.5|0
1650458030000|2022-04-20 12:33:50|299.77|297.37|300.03|297.63|300.03|297.63|299.77|297.37|0
1650458040000|2022-04-20 12:34:00|300.16|297.76|300.03|297.63|300.16|297.76|300.03|297.63|0
1650458050000|2022-04-20 12:34:10|299.77|297.37|299.5|297.1|299.77|297.37|299.5|297.1|0
1650458060000|2022-04-20 12:34:20|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1650458070000|2022-04-20 12:34:30|299.7|297.3|299.63|297.23|299.7|297.3|299.63|297.23|0
1650458080000|2022-04-20 12:34:40|299.77|297.37|299.9|297.5|299.9|297.5|299.77|297.37|0
1650458090000|2022-04-20 12:34:50|299.77|297.37|299.7|297.3|299.77|297.37|299.7|297.3|0
1650458100000|2022-04-20 12:35:00|299.63|297.23|299.96|297.56|299.96|297.56|299.63|297.23|0
1650458110000|2022-04-20 12:35:10|300.16|297.76|300.03|297.63|300.16|297.76|300.03|297.63|0
1650458120000|2022-04-20 12:35:20|300.09|297.69|300.16|297.76|300.16|297.76|300.09|297.69|0
1650458140000|2022-04-20 12:35:40|300.09|297.69|299.77|297.37|300.09|297.69|299.77|297.37|0
1650458150000|2022-04-20 12:35:50|299.9|297.5|299.9|297.5|300.03|297.63|299.9|297.5|0
1650458160000|2022-04-20 12:36:00|299.77|297.37|299.9|297.5|299.9|297.5|299.77|297.37|0
1650458170000|2022-04-20 12:36:10|299.83|297.43|299.7|297.3|299.83|297.43|299.63|297.23|0
1650458180000|2022-04-20 12:36:20|299.63|297.23|299.9|297.5|299.9|297.5|299.56|297.16|0
1650458210000|2022-04-20 12:36:50|299.83|297.43|299.76|297.36|299.83|297.43|299.76|297.36|0
1650458220000|2022-04-20 12:37:00|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1650458230000|2022-04-20 12:37:10|299.56|297.16|299.37|296.97|299.56|297.16|299.37|296.97|0
1650458240000|2022-04-20 12:37:20|299.5|297.1|299.37|296.97|299.5|297.1|299.37|296.97|0
1650458250000|2022-04-20 12:37:30|299.5|297.1|299.5|297.1|299.5|297.1|299.5|297.1|0
1650458260000|2022-04-20 12:37:40|299.43|297.03|299.5|297.1|299.5|297.1|299.37|296.97|0
1650458280000|2022-04-20 12:38:00|299.37|296.97|299.63|297.23|299.63|297.23|299.37|296.97|0
1650458290000|2022-04-20 12:38:10|299.5|297.1|299.5|297.1|299.5|297.1|299.5|297.1|0
1650458300000|2022-04-20 12:38:20|299.37|296.97|299.23|296.83|299.37|296.97|299.23|296.83|0
1650458310000|2022-04-20 12:38:30|299.37|296.97|299.23|296.83|299.37|296.97|299.23|296.83|0
1650458320000|2022-04-20 12:38:40|299.37|296.97|299.37|296.97|299.37|296.97|299.37|296.97|0
1650458330000|2022-04-20 12:38:50|299.23|296.83|299.23|296.83|299.23|296.83|299.23|296.83|0
1650458340000|2022-04-20 12:39:00|299.37|296.97|299.5|297.1|299.5|297.1|299.37|296.97|0
1650458350000|2022-04-20 12:39:10|299.37|296.97|299.23|296.83|299.37|296.97|299.23|296.83|0
1650458360000|2022-04-20 12:39:20|299.37|296.97|299.37|296.97|299.37|296.97|299.37|296.97|0
1650458370000|2022-04-20 12:39:30|299.5|297.1|299.63|297.23|299.63|297.23|299.5|297.1|0
1650458380000|2022-04-20 12:39:40|299.5|297.1|299.5|297.1|299.5|297.1|299.5|297.1|0
1650458390000|2022-04-20 12:39:50|299.63|297.23|299.5|297.1|299.63|297.23|299.5|297.1|0
1650458400000|2022-04-20 12:40:00|299.63|297.23|299.5|297.1|299.63|297.23|299.5|297.1|0
1650458410000|2022-04-20 12:40:10|299.63|297.23|299.63|297.23|299.69|297.29|299.63|297.23|0
1650458420000|2022-04-20 12:40:20|299.76|297.36|299.9|297.5|299.9|297.5|299.76|297.36|0
1650458430000|2022-04-20 12:40:30|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1650458440000|2022-04-20 12:40:40|299.9|297.5|300.03|297.63|300.03|297.63|299.83|297.43|0
1650458450000|2022-04-20 12:40:50|300.43|298.03|300.29|297.89|300.43|298.03|300.29|297.89|0
1650458460000|2022-04-20 12:41:00|299.9|297.5|299.9|297.5|299.9|297.5|299.76|297.36|0
1650458470000|2022-04-20 12:41:10|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1650458480000|2022-04-20 12:41:20|299.63|297.23|299.76|297.36|299.76|297.36|299.63|297.23|0
1650458490000|2022-04-20 12:41:30|299.63|297.23|299.9|297.5|299.9|297.5|299.63|297.23|0
1650458500000|2022-04-20 12:41:40|299.76|297.36|300.03|297.63|300.03|297.63|299.76|297.36|0
1650458510000|2022-04-20 12:41:50|300.16|297.76|300.16|297.76|300.16|297.76|300.09|297.69|0
1650458520000|2022-04-20 12:42:00|300.09|297.69|300.29|297.89|300.29|297.89|300.09|297.69|0
1650458530000|2022-04-20 12:42:10|300.16|297.76|299.89|297.49|300.16|297.76|299.89|297.49|0
1650458540000|2022-04-20 12:42:20|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1650458550000|2022-04-20 12:42:30|299.89|297.49|299.63|297.23|299.89|297.49|299.63|297.23|0
1650458560000|2022-04-20 12:42:40|299.76|297.36|299.63|297.23|299.76|297.36|299.63|297.23|0
1650458570000|2022-04-20 12:42:50|299.5|297.1|299.63|297.23|299.63|297.23|299.5|297.1|0
1650458580000|2022-04-20 12:43:00|299.56|297.16|299.63|297.23|299.63|297.23|299.5|297.1|0
1650458590000|2022-04-20 12:43:10|299.5|297.1|299.5|297.1|299.5|297.1|299.5|297.1|0
1650458620000|2022-04-20 12:43:40|299.56|297.16|299.36|296.96|299.63|297.23|299.36|296.96|0
1650458640000|2022-04-20 12:44:00|299.23|296.83|299.5|297.1|299.5|297.1|299.23|296.83|0
1650458650000|2022-04-20 12:44:10|299.36|296.96|299.5|297.1|299.5|297.1|299.36|296.96|0
1650458660000|2022-04-20 12:44:20|299.36|296.96|299.36|296.96|299.43|297.03|299.36|296.96|0
1650458670000|2022-04-20 12:44:30|299.23|296.83|299.23|296.83|299.23|296.83|299.23|296.83|0
1650458680000|2022-04-20 12:44:40|299.1|296.7|299.1|296.7|299.23|296.83|299.1|296.7|0
1650458690000|2022-04-20 12:44:50|298.97|296.57|299.23|296.83|299.23|296.83|298.97|296.57|0
1650458700000|2022-04-20 12:45:00|299.43|297.03|299.5|297.1|299.5|297.1|299.36|296.96|0
1650458710000|2022-04-20 12:45:10|299.36|296.96|299.36|296.96|299.36|296.96|299.36|296.96|0
1650458720000|2022-04-20 12:45:20|299.5|297.1|299.5|297.1|299.5|297.1|299.36|296.96|0
1650458730000|2022-04-20 12:45:30|299.23|296.83|298.97|296.57|299.23|296.83|298.97|296.57|0
1650458740000|2022-04-20 12:45:40|299.1|296.7|299.1|296.7|299.1|296.7|299.1|296.7|0
1650458750000|2022-04-20 12:45:50|299.23|296.83|299.1|296.7|299.23|296.83|299.1|296.7|0
1650458760000|2022-04-20 12:46:00|299.03|296.63|298.97|296.57|299.1|296.7|298.97|296.57|0
1650458770000|2022-04-20 12:46:10|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1650458780000|2022-04-20 12:46:20|298.9|296.5|298.97|296.57|298.97|296.57|298.9|296.5|0
1650458790000|2022-04-20 12:46:30|298.83|296.43|298.7|296.3|298.83|296.43|298.7|296.3|0
1650458800000|2022-04-20 12:46:40|298.57|296.17|298.31|295.91|298.57|296.17|298.31|295.91|0
1650458820000|2022-04-20 12:47:00|298.44|296.04|298.31|295.91|298.44|296.04|298.31|295.91|0
1650458830000|2022-04-20 12:47:10|298.44|296.04|298.31|295.91|298.44|296.04|298.31|295.91|0
1650458840000|2022-04-20 12:47:20|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1650458850000|2022-04-20 12:47:30|298.31|295.91|298.24|295.84|298.31|295.91|298.24|295.84|0
1650458860000|2022-04-20 12:47:40|298.17|295.77|298.31|295.91|298.31|295.91|298.17|295.77|0
1650458870000|2022-04-20 12:47:50|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1650458880000|2022-04-20 12:48:00|298.57|296.17|298.17|295.77|298.57|296.17|298.17|295.77|0
1650458890000|2022-04-20 12:48:10|298.31|295.91|298.31|295.91|298.31|295.91|298.31|295.91|0
1650458900000|2022-04-20 12:48:20|298.17|295.77|298.31|295.91|298.31|295.91|298.17|295.77|0
1650458910000|2022-04-20 12:48:30|298.24|295.84|298.3|295.9|298.3|295.9|298.17|295.77|0
1650458940000|2022-04-20 12:49:00|298.17|295.77|298.3|295.9|298.3|295.9|298.17|295.77|0
1650458960000|2022-04-20 12:49:20|298.17|295.77|298.17|295.77|298.17|295.77|298.17|295.77|0
1650458970000|2022-04-20 12:49:30|298.3|295.9|298.3|295.9|298.3|295.9|298.3|295.9|0
1650458980000|2022-04-20 12:49:40|298.57|296.17|298.83|296.43|298.83|296.43|298.57|296.17|0
1650458990000|2022-04-20 12:49:50|298.97|296.57|298.83|296.43|298.97|296.57|298.83|296.43|0
1650459000000|2022-04-20 12:50:00|298.44|296.04|298.7|296.3|298.7|296.3|298.44|296.04|0
1650459010000|2022-04-20 12:50:10|298.57|296.17|298.7|296.3|298.7|296.3|298.57|296.17|0
1650459020000|2022-04-20 12:50:20|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1650459030000|2022-04-20 12:50:30|298.7|296.3|298.7|296.3|298.7|296.3|298.7|296.3|0
1650459040000|2022-04-20 12:50:40|299.1|296.7|299.1|296.7|299.1|296.7|299.1|296.7|0
1650459050000|2022-04-20 12:50:50|299.23|296.83|298.96|296.56|299.23|296.83|298.96|296.56|0
1650459060000|2022-04-20 12:51:00|298.83|296.43|298.83|296.43|298.96|296.56|298.83|296.43|0
1650459070000|2022-04-20 12:51:10|298.7|296.3|298.96|296.56|298.96|296.56|298.7|296.3|0
1650459080000|2022-04-20 12:51:20|298.83|296.43|299.23|296.83|299.23|296.83|298.83|296.43|0
1650459090000|2022-04-20 12:51:30|299.1|296.7|298.83|296.43|299.1|296.7|298.7|296.3|0
1650459100000|2022-04-20 12:51:40|298.7|296.3|298.7|296.3|298.7|296.3|298.7|296.3|0
1650459110000|2022-04-20 12:51:50|298.57|296.17|298.44|296.04|298.57|296.17|298.44|296.04|0
1650459120000|2022-04-20 12:52:00|298.57|296.17|298.44|296.04|298.57|296.17|298.44|296.04|0
1650459130000|2022-04-20 12:52:10|298.57|296.17|298.7|296.3|298.7|296.3|298.57|296.17|0
1650459140000|2022-04-20 12:52:20|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1650459150000|2022-04-20 12:52:30|298.7|296.3|298.7|296.3|298.7|296.3|298.7|296.3|0
1650459160000|2022-04-20 12:52:40|298.83|296.43|298.96|296.56|298.96|296.56|298.83|296.43|0
1650459170000|2022-04-20 12:52:50|298.83|296.43|298.7|296.3|298.83|296.43|298.7|296.3|0
1650459180000|2022-04-20 12:53:00|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1650459200000|2022-04-20 12:53:20|298.7|296.3|298.83|296.43|298.83|296.43|298.7|296.3|0
1650459210000|2022-04-20 12:53:30|298.96|296.56|299.1|296.7|299.1|296.7|298.96|296.56|0
1650459220000|2022-04-20 12:53:40|299.23|296.83|299.36|296.96|299.36|296.96|299.23|296.83|0
1650459230000|2022-04-20 12:53:50|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1650459240000|2022-04-20 12:54:00|299.62|297.22|300.02|297.62|300.02|297.62|299.62|297.22|0
1650459250000|2022-04-20 12:54:10|299.89|297.49|299.76|297.36|299.89|297.49|299.76|297.36|0
1650459260000|2022-04-20 12:54:20|299.89|297.49|299.89|297.49|300.02|297.62|299.89|297.49|0
1650459270000|2022-04-20 12:54:30|300.02|297.62|300.15|297.75|300.15|297.75|300.02|297.62|0
1650459280000|2022-04-20 12:54:40|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1650459290000|2022-04-20 12:54:50|300.15|297.75|300.42|298.02|300.42|298.02|300.02|297.62|0
1650459300000|2022-04-20 12:55:00|300.29|297.89|300.15|297.75|300.29|297.89|300.15|297.75|0
1650459320000|2022-04-20 12:55:20|300.02|297.62|299.89|297.49|300.02|297.62|299.89|297.49|0
1650459330000|2022-04-20 12:55:30|299.76|297.36|300.02|297.62|300.02|297.62|299.76|297.36|0
1650459340000|2022-04-20 12:55:40|300.15|297.75|300.29|297.89|300.42|298.02|300.15|297.75|0
1650459350000|2022-04-20 12:55:50|300.42|298.02|300.42|298.02|300.42|298.02|300.29|297.89|0
1650459360000|2022-04-20 12:56:00|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1650459370000|2022-04-20 12:56:10|300.02|297.62|300.15|297.75|300.15|297.75|300.02|297.62|0
1650459380000|2022-04-20 12:56:20|300.02|297.62|300.02|297.62|300.02|297.62|300.02|297.62|0
1650459390000|2022-04-20 12:56:30|299.89|297.49|300.02|297.62|300.02|297.62|299.89|297.49|0
1650459400000|2022-04-20 12:56:40|300.08|297.68|300.02|297.62|300.08|297.68|300.02|297.62|0
1650459410000|2022-04-20 12:56:50|300.15|297.75|300.02|297.62|300.15|297.75|299.89|297.49|0
1650459420000|2022-04-20 12:57:00|299.89|297.49|299.89|297.49|300.02|297.62|299.89|297.49|0
1650459430000|2022-04-20 12:57:10|300.02|297.62|299.89|297.49|300.02|297.62|299.89|297.49|0
1650459440000|2022-04-20 12:57:20|299.76|297.36|299.89|297.49|299.89|297.49|299.76|297.36|0
1650459460000|2022-04-20 12:57:40|299.95|297.55|300.02|297.62|300.02|297.62|299.95|297.55|0
1650459470000|2022-04-20 12:57:50|300.42|298.02|300.42|298.02|300.42|298.02|300.29|297.89|0
1650459480000|2022-04-20 12:58:00|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1650459490000|2022-04-20 12:58:10|300.15|297.75|300.29|297.89|300.29|297.89|300.15|297.75|0
1650459500000|2022-04-20 12:58:20|300.15|297.75|300.15|297.75|300.15|297.75|300.15|297.75|0
1650459510000|2022-04-20 12:58:30|300.02|297.62|300.68|298.28|300.68|298.28|300.02|297.62|0
1650459520000|2022-04-20 12:58:40|300.82|298.42|300.82|298.42|300.95|298.55|300.82|298.42|0
1650459530000|2022-04-20 12:58:50|300.95|298.55|300.95|298.55|301.08|298.68|300.95|298.55|0
1650459550000|2022-04-20 12:59:10|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1650459560000|2022-04-20 12:59:20|300.68|298.28|300.82|298.42|300.82|298.42|300.68|298.28|0
1650459570000|2022-04-20 12:59:30|300.95|298.55|300.95|298.55|301.08|298.68|300.95|298.55|0
1650459580000|2022-04-20 12:59:40|301.08|298.68|301.08|298.68|301.08|298.68|301.08|298.68|0
1650459590000|2022-04-20 12:59:50|300.95|298.55|300.95|298.55|300.95|298.55|300.95|298.55|0
1650459600000|2022-04-20 13:00:00|301.08|298.68|300.82|298.42|301.08|298.68|300.82|298.42|0
1650459610000|2022-04-20 13:00:10|300.68|298.28|300.95|298.55|300.95|298.55|300.55|298.15|0
1650459630000|2022-04-20 13:00:30|300.82|298.42|300.55|298.15|300.82|298.42|300.55|298.15|0
1650459640000|2022-04-20 13:00:40|300.42|298.02|300.42|298.02|300.42|298.02|300.42|298.02|0
1650459650000|2022-04-20 13:00:50|300.55|298.15|300.42|298.02|300.55|298.15|300.42|298.02|0
1650459660000|2022-04-20 13:01:00|300.28|297.88|300.42|298.02|300.42|298.02|300.28|297.88|0
1650459670000|2022-04-20 13:01:10|300.28|297.88|300.42|298.02|300.42|298.02|300.28|297.88|0
1650459680000|2022-04-20 13:01:20|300.28|297.88|300.42|298.02|300.42|298.02|300.28|297.88|0
1650459690000|2022-04-20 13:01:30|300.28|297.88|299.75|297.35|300.28|297.88|299.75|297.35|0
1650459710000|2022-04-20 13:01:50|299.89|297.49|300.15|297.75|300.15|297.75|299.89|297.49|0
1650459720000|2022-04-20 13:02:00|300.02|297.62|299.62|297.22|300.02|297.62|299.62|297.22|0
1650459730000|2022-04-20 13:02:10|299.49|297.09|299.49|297.09|299.49|297.09|299.49|297.09|0
1650459740000|2022-04-20 13:02:20|299.62|297.22|299.62|297.22|299.62|297.22|299.49|297.09|0
1650459750000|2022-04-20 13:02:30|299.75|297.35|299.62|297.22|299.75|297.35|299.62|297.22|0
1650459760000|2022-04-20 13:02:40|299.49|297.09|299.49|297.09|299.49|297.09|299.49|297.09|0
1650459770000|2022-04-20 13:02:50|299.62|297.22|299.62|297.22|299.62|297.22|299.62|297.22|0
1650459780000|2022-04-20 13:03:00|299.75|297.35|300.02|297.62|300.02|297.62|299.75|297.35|0
1650459790000|2022-04-20 13:03:10|299.89|297.49|300.02|297.62|300.02|297.62|299.75|297.35|0
1650459800000|2022-04-20 13:03:20|299.89|297.49|299.62|297.22|299.89|297.49|299.62|297.22|0
1650459810000|2022-04-20 13:03:30|299.75|297.35|299.62|297.22|299.75|297.35|299.62|297.22|0
1650459820000|2022-04-20 13:03:40|299.75|297.35|299.49|297.09|299.75|297.35|299.49|297.09|0
1650459830000|2022-04-20 13:03:50|299.36|296.96|299.36|296.96|299.49|297.09|299.22|296.82|0
1650459840000|2022-04-20 13:04:00|299.49|297.09|299.36|296.96|299.49|297.09|299.36|296.96|0
1650459850000|2022-04-20 13:04:10|299.22|296.82|299.09|296.69|299.22|296.82|299.09|296.69|0
1650459860000|2022-04-20 13:04:20|299.15|296.75|299.15|296.75|299.15|296.75|299.15|296.75|0
1650459870000|2022-04-20 13:04:30|299.09|296.69|299.22|296.82|299.36|296.96|299.09|296.69|0
1650459880000|2022-04-20 13:04:40|299.15|296.75|299.09|296.69|299.22|296.82|299.09|296.69|0
1650459890000|2022-04-20 13:04:50|299.02|296.62|299.09|296.69|299.09|296.69|299.02|296.62|0
1650459900000|2022-04-20 13:05:00|299.22|296.82|299.09|296.69|299.22|296.82|299.09|296.69|0
1650459910000|2022-04-20 13:05:10|298.96|296.56|298.83|296.43|299.09|296.69|298.83|296.43|0
1650459920000|2022-04-20 13:05:20|298.96|296.56|298.96|296.56|298.96|296.56|298.96|296.56|0
1650459930000|2022-04-20 13:05:30|298.83|296.43|298.96|296.56|299.09|296.69|298.83|296.43|0
1650459940000|2022-04-20 13:05:40|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1650459950000|2022-04-20 13:05:50|298.69|296.29|298.69|296.29|298.83|296.43|298.69|296.29|0
1650459960000|2022-04-20 13:06:00|298.56|296.16|298.69|296.29|298.83|296.43|298.56|296.16|0
1650459970000|2022-04-20 13:06:10|298.83|296.43|298.83|296.43|298.83|296.43|298.69|296.29|0
1650459980000|2022-04-20 13:06:20|298.96|296.56|299.09|296.69|299.09|296.69|298.96|296.56|0
1650459990000|2022-04-20 13:06:30|299.22|296.82|299.22|296.82|299.22|296.82|299.15|296.75|0
1650460000000|2022-04-20 13:06:40|299.09|296.69|299.35|296.95|299.35|296.95|298.96|296.56|0
1650460010000|2022-04-20 13:06:50|299.49|297.09|299.49|297.09|299.49|297.09|299.49|297.09|0
1650460020000|2022-04-20 13:07:00|299.35|296.95|299.35|296.95|299.49|297.09|299.35|296.95|0
1650460030000|2022-04-20 13:07:10|299.22|296.82|299.22|296.82|299.35|296.95|299.22|296.82|0
1650460040000|2022-04-20 13:07:20|299.09|296.69|298.83|296.43|299.09|296.69|298.83|296.43|0
1650460050000|2022-04-20 13:07:30|298.96|296.56|299.09|296.69|299.09|296.69|298.96|296.56|0
1650460060000|2022-04-20 13:07:40|298.96|296.56|298.96|296.56|299.09|296.69|298.96|296.56|0
1650460070000|2022-04-20 13:07:50|299.09|296.69|299.09|296.69|299.22|296.82|299.09|296.69|0
1650460080000|2022-04-20 13:08:00|298.96|296.56|298.83|296.43|298.96|296.56|298.69|296.29|0
1650460090000|2022-04-20 13:08:10|298.82|296.42|298.82|296.42|298.96|296.56|298.82|296.42|0
1650460100000|2022-04-20 13:08:20|298.96|296.56|298.69|296.29|298.96|296.56|298.69|296.29|0
1650460110000|2022-04-20 13:08:30|298.56|296.16|298.69|296.29|298.69|296.29|298.56|296.16|0
1650460120000|2022-04-20 13:08:40|298.56|296.16|298.3|295.9|298.56|296.16|298.3|295.9|0
1650460130000|2022-04-20 13:08:50|298.43|296.03|298.56|296.16|298.56|296.16|298.43|296.03|0
1650460140000|2022-04-20 13:09:00|298.69|296.29|298.82|296.42|298.82|296.42|298.69|296.29|0
1650460150000|2022-04-20 13:09:10|298.69|296.29|298.82|296.42|298.82|296.42|298.69|296.29|0
1650460160000|2022-04-20 13:09:20|298.69|296.29|298.43|296.03|298.69|296.29|298.43|296.03|0
1650460170000|2022-04-20 13:09:30|298.56|296.16|298.43|296.03|298.56|296.16|298.43|296.03|0
1650460180000|2022-04-20 13:09:40|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1650460190000|2022-04-20 13:09:50|298.3|295.9|298.3|295.9|298.3|295.9|298.3|295.9|0
1650460200000|2022-04-20 13:10:00|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1650460210000|2022-04-20 13:10:10|298.3|295.9|298.43|296.03|298.43|296.03|298.3|295.9|0
1650460230000|2022-04-20 13:10:30|298.56|296.16|298.43|296.03|298.56|296.16|298.43|296.03|0
1650460240000|2022-04-20 13:10:40|298.56|296.16|298.56|296.16|298.56|296.16|298.56|296.16|0
1650460250000|2022-04-20 13:10:50|298.43|296.03|298.43|296.03|298.43|296.03|298.43|296.03|0
1650460260000|2022-04-20 13:11:00|298.56|296.16|298.3|295.9|298.56|296.16|298.3|295.9|0
1650460270000|2022-04-20 13:11:10|298.16|295.76|298.3|295.9|298.3|295.9|298.16|295.76|0
1650460280000|2022-04-20 13:11:20|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1650460290000|2022-04-20 13:11:30|298.29|295.89|298.29|295.89|298.36|295.96|298.29|295.89|0
1650460300000|2022-04-20 13:11:40|298.43|296.03|298.43|296.03|298.43|296.03|298.43|296.03|0
1650460310000|2022-04-20 13:11:50|298.56|296.16|298.03|295.63|298.56|296.16|298.03|295.63|0
1650460330000|2022-04-20 13:12:10|297.9|295.5|297.9|295.5|297.9|295.5|297.77|295.37|0
1650460340000|2022-04-20 13:12:20|297.77|295.37|297.77|295.37|297.77|295.37|297.63|295.23|0
1650460350000|2022-04-20 13:12:30|297.9|295.5|297.96|295.56|298.03|295.63|297.9|295.5|0
1650460360000|2022-04-20 13:12:40|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1650460370000|2022-04-20 13:12:50|298.03|295.63|298.03|295.63|298.03|295.63|298.03|295.63|0
1650460380000|2022-04-20 13:13:00|297.9|295.5|297.77|295.37|297.9|295.5|297.77|295.37|0
1650460390000|2022-04-20 13:13:10|297.9|295.5|298.03|295.63|298.03|295.63|297.9|295.5|0
1650460400000|2022-04-20 13:13:20|297.9|295.5|297.77|295.37|297.9|295.5|297.77|295.37|0
1650460420000|2022-04-20 13:13:40|297.9|295.5|298.03|295.63|298.03|295.63|297.9|295.5|0
1650460440000|2022-04-20 13:14:00|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1650460450000|2022-04-20 13:14:10|297.77|295.37|297.63|295.23|297.77|295.37|297.63|295.23|0
1650460460000|2022-04-20 13:14:20|297.77|295.37|297.63|295.23|297.77|295.37|297.63|295.23|0
1650460470000|2022-04-20 13:14:30|297.9|295.5|297.77|295.37|297.9|295.5|297.77|295.37|0
1650460480000|2022-04-20 13:14:40|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1650460500000|2022-04-20 13:15:00|297.77|295.37|297.63|295.23|297.77|295.37|297.63|295.23|0
1650460510000|2022-04-20 13:15:10|297.77|295.37|297.9|295.5|297.9|295.5|297.63|295.23|0
1650460520000|2022-04-20 13:15:20|297.77|295.37|297.9|295.5|297.9|295.5|297.77|295.37|0
1650460530000|2022-04-20 13:15:30|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1650460550000|2022-04-20 13:15:50|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1650460560000|2022-04-20 13:16:00|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1650460570000|2022-04-20 13:16:10|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1650460580000|2022-04-20 13:16:20|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1650460590000|2022-04-20 13:16:30|297.63|295.23|297.9|295.5|297.9|295.5|297.63|295.23|0
1650460610000|2022-04-20 13:16:50|298.16|295.76|298.03|295.63|298.16|295.76|298.03|295.63|0
1650460620000|2022-04-20 13:17:00|298.16|295.76|298.16|295.76|298.16|295.76|298.03|295.63|0
1650460630000|2022-04-20 13:17:10|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1650460650000|2022-04-20 13:17:30|298.16|295.76|298.03|295.63|298.16|295.76|298.03|295.63|0
1650460660000|2022-04-20 13:17:40|297.9|295.5|298.03|295.63|298.03|295.63|297.9|295.5|0
1650460670000|2022-04-20 13:17:50|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1650460680000|2022-04-20 13:18:00|297.83|295.43|297.9|295.5|297.9|295.5|297.83|295.43|0
1650460690000|2022-04-20 13:18:10|297.83|295.43|297.76|295.36|297.9|295.5|297.76|295.36|0
1650460700000|2022-04-20 13:18:20|297.83|295.43|297.83|295.43|297.83|295.43|297.76|295.36|0
1650460710000|2022-04-20 13:18:30|297.76|295.36|297.7|295.3|297.76|295.36|297.63|295.23|0
1650460720000|2022-04-20 13:18:40|298.03|295.63|298.03|295.63|298.03|295.63|297.9|295.5|0
1650460730000|2022-04-20 13:18:50|298.16|295.76|298.29|295.89|298.29|295.89|298.16|295.76|0
1650460740000|2022-04-20 13:19:00|298.16|295.76|298.03|295.63|298.16|295.76|298.03|295.63|0
1650460750000|2022-04-20 13:19:10|298.16|295.76|298.16|295.76|298.29|295.89|298.16|295.76|0
1650460760000|2022-04-20 13:19:20|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1650460770000|2022-04-20 13:19:30|298.22|295.82|298.22|295.82|298.22|295.82|298.22|295.82|0
1650460780000|2022-04-20 13:19:40|298.16|295.76|298.29|295.89|298.29|295.89|298.16|295.76|0
1650460790000|2022-04-20 13:19:50|298.22|295.82|298.29|295.89|298.29|295.89|298.16|295.76|0
1650460800000|2022-04-20 13:20:00|298.16|295.76|298.09|295.69|298.16|295.76|298.09|295.69|0
1650460810000|2022-04-20 13:20:10|298.03|295.63|298.03|295.63|298.03|295.63|298.03|295.63|0
1650460870000|2022-04-20 13:21:10|297.89|295.49|297.89|295.49|297.96|295.56|297.89|295.49|0
1650460890000|2022-04-20 13:21:30|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1650460900000|2022-04-20 13:21:40|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1650460920000|2022-04-20 13:22:00|298.16|295.76|298.16|295.76|298.16|295.76|298.03|295.63|0
1650460930000|2022-04-20 13:22:10|298.42|296.02|298.42|296.02|298.42|296.02|298.42|296.02|0
1650460950000|2022-04-20 13:22:30|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1650460960000|2022-04-20 13:22:40|297.89|295.49|297.89|295.49|298.16|295.76|297.89|295.49|0
1650460970000|2022-04-20 13:22:50|297.76|295.36|297.83|295.43|297.83|295.43|297.76|295.36|0
1650460980000|2022-04-20 13:23:00|297.89|295.49|297.76|295.36|297.89|295.49|297.76|295.36|0
1650460990000|2022-04-20 13:23:10|297.89|295.49|297.76|295.36|297.89|295.49|297.76|295.36|0
1650461010000|2022-04-20 13:23:30|298.16|295.76|298.55|296.15|298.55|296.15|298.16|295.76|0
1650461020000|2022-04-20 13:23:40|298.29|295.89|298.42|296.02|298.42|296.02|298.29|295.89|0
1650461030000|2022-04-20 13:23:50|298.29|295.89|298.29|295.89|298.42|296.02|298.29|295.89|0
1650461040000|2022-04-20 13:24:00|298.35|295.95|298.29|295.89|298.35|295.95|298.29|295.89|0
1650461060000|2022-04-20 13:24:20|298.16|295.76|298.03|295.63|298.16|295.76|298.03|295.63|0
1650461070000|2022-04-20 13:24:30|297.89|295.49|298.03|295.63|298.03|295.63|297.89|295.49|0
1650461080000|2022-04-20 13:24:40|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1650461090000|2022-04-20 13:24:50|298.03|295.63|298.09|295.69|298.09|295.69|298.03|295.63|0
1650461100000|2022-04-20 13:25:00|298.03|295.63|298.02|295.62|298.03|295.63|298.02|295.62|0
1650461110000|2022-04-20 13:25:10|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1650461120000|2022-04-20 13:25:20|298.02|295.62|298.42|296.02|298.42|296.02|298.02|295.62|0
1650461130000|2022-04-20 13:25:30|298.29|295.89|298.42|296.02|298.42|296.02|298.29|295.89|0
1650461140000|2022-04-20 13:25:40|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1650461150000|2022-04-20 13:25:50|298.16|295.76|298.42|296.02|298.42|296.02|298.16|295.76|0
1650461160000|2022-04-20 13:26:00|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1650461180000|2022-04-20 13:26:20|298.55|296.15|298.68|296.28|298.68|296.28|298.55|296.15|0
1650461190000|2022-04-20 13:26:30|298.82|296.42|298.95|296.55|298.95|296.55|298.82|296.42|0
1650461200000|2022-04-20 13:26:40|299.08|296.68|299.08|296.68|299.21|296.81|299.08|296.68|0
1650461210000|2022-04-20 13:26:50|298.95|296.55|298.55|296.15|298.95|296.55|298.55|296.15|0
1650461220000|2022-04-20 13:27:00|298.42|296.02|298.68|296.28|298.68|296.28|298.42|296.02|0
1650461230000|2022-04-20 13:27:10|298.55|296.15|298.68|296.28|298.68|296.28|298.55|296.15|0
1650461240000|2022-04-20 13:27:20|298.55|296.15|298.29|295.89|298.55|296.15|298.29|295.89|0
1650461250000|2022-04-20 13:27:30|298.42|296.02|298.95|296.55|298.95|296.55|298.16|295.76|0
1650461260000|2022-04-20 13:27:40|298.42|296.02|298.55|296.15|298.82|296.42|298.42|296.02|0
1650461270000|2022-04-20 13:27:50|298.68|296.28|298.55|296.15|298.68|296.28|298.55|296.15|0
1650461280000|2022-04-20 13:28:00|298.42|296.02|298.82|296.42|298.82|296.42|298.42|296.02|0
1650461290000|2022-04-20 13:28:10|298.95|296.55|298.55|296.15|298.95|296.55|298.55|296.15|0
1650461300000|2022-04-20 13:28:20|298.68|296.28|298.95|296.55|298.95|296.55|298.68|296.28|0
1650461310000|2022-04-20 13:28:30|298.82|296.42|299.08|296.68|299.08|296.68|298.82|296.42|0
1650461320000|2022-04-20 13:28:40|298.95|296.55|298.82|296.42|298.95|296.55|298.82|296.42|0
1650461330000|2022-04-20 13:28:50|298.68|296.28|298.82|296.42|298.82|296.42|298.68|296.28|0
1650461340000|2022-04-20 13:29:00|298.68|296.28|298.42|296.02|298.68|296.28|298.42|296.02|0
1650461350000|2022-04-20 13:29:10|298.29|295.89|298.82|296.42|298.82|296.42|298.29|295.89|0
1650461360000|2022-04-20 13:29:20|298.95|296.55|299.08|296.68|299.08|296.68|298.95|296.55|0
1650461370000|2022-04-20 13:29:30|299.48|297.08|299.14|296.74|299.61|297.21|299.14|296.74|0
1650461380000|2022-04-20 13:29:40|299.21|296.81|299.61|297.21|299.74|297.34|299.21|296.81|0
1650461390000|2022-04-20 13:29:50|299.74|297.34|299.74|297.34|299.74|297.34|299.67|297.27|0
1650461400000|2022-04-20 13:30:00|299.61|297.21|300.14|297.74|300.14|297.74|299.48|297.08|0
1650461410000|2022-04-20 13:30:10|300.01|297.61|300.54|298.14|300.67|298.27|300.01|297.61|0
1650461420000|2022-04-20 13:30:20|299.87|297.47|299.34|296.94|299.87|297.47|299.08|296.68|0
1650461430000|2022-04-20 13:30:30|299.74|297.34|298.95|296.55|299.74|297.34|298.95|296.55|0
1650461440000|2022-04-20 13:30:40|299.48|297.08|300.01|297.61|300.01|297.61|299.48|297.08|0
1650461450000|2022-04-20 13:30:50|300.4|298|300.27|297.87|300.67|298.27|300.27|297.87|0
1650461460000|2022-04-20 13:31:00|300.01|297.61|299.87|297.47|300.01|297.61|299.74|297.34|0
1650461470000|2022-04-20 13:31:10|300.4|298|301.6|299.2|301.6|299.2|300.4|298|0
1650461480000|2022-04-20 13:31:20|301.33|298.93|301.86|299.46|301.86|299.46|301.33|298.93|0
1650461490000|2022-04-20 13:31:30|301.6|299.2|302|299.6|302|299.6|301.6|299.2|0
1650461500000|2022-04-20 13:31:40|301.6|299.2|302.8|300.4|302.8|300.4|301.6|299.2|0
1650461510000|2022-04-20 13:31:50|303.06|300.66|302.4|300|303.06|300.66|302.4|300|0
1650461520000|2022-04-20 13:32:00|302|299.6|302.53|300.13|302.53|300.13|301.73|299.33|0
1650461530000|2022-04-20 13:32:10|302.93|300.53|302.26|299.86|302.93|300.53|302.26|299.86|0
1650461540000|2022-04-20 13:32:20|301.86|299.46|301.73|299.33|302|299.6|301.73|299.33|0
1650461550000|2022-04-20 13:32:30|301.6|299.2|301.6|299.2|301.6|299.2|301.33|298.93|0
1650461560000|2022-04-20 13:32:40|301.73|299.33|301.46|299.06|301.73|299.33|301.46|299.06|0
1650461570000|2022-04-20 13:32:50|301.07|298.67|300.8|298.4|301.2|298.8|300.8|298.4|0
1650461580000|2022-04-20 13:33:00|300.14|297.74|300.67|298.27|300.67|298.27|300.07|297.67|0
1650461590000|2022-04-20 13:33:10|300.27|297.87|300.67|298.27|300.67|298.27|300.27|297.87|0
1650461600000|2022-04-20 13:33:20|300.8|298.4|299.61|297.21|300.8|298.4|299.61|297.21|0
1650461610000|2022-04-20 13:33:30|299.87|297.47|300.27|297.87|300.27|297.87|299.61|297.21|0
1650461620000|2022-04-20 13:33:40|300.54|298.14|300.14|297.74|300.54|298.14|300.14|297.74|0
1650461630000|2022-04-20 13:33:50|300|297.6|299.74|297.34|300.14|297.74|299.74|297.34|0
1650461640000|2022-04-20 13:34:00|299.34|296.94|298.81|296.41|299.34|296.94|298.81|296.41|0
1650461650000|2022-04-20 13:34:10|298.68|296.28|299.08|296.68|299.21|296.81|298.68|296.28|0
1650461660000|2022-04-20 13:34:20|299.34|296.94|299.21|296.81|299.34|296.94|299.21|296.81|0
1650461670000|2022-04-20 13:34:30|299.47|297.07|298.95|296.55|299.47|297.07|298.81|296.41|0
1650461680000|2022-04-20 13:34:40|298.68|296.28|298.15|295.75|298.68|296.28|298.15|295.75|0
1650461690000|2022-04-20 13:34:50|298.28|295.88|298.42|296.02|298.42|296.02|298.28|295.88|0
1650461700000|2022-04-20 13:35:00|299.74|297.34|300.93|298.53|300.93|298.53|299.74|297.34|0
1650461710000|2022-04-20 13:35:10|300.67|298.27|300.8|298.4|300.8|298.4|300.4|298|0
1650461720000|2022-04-20 13:35:20|300.67|298.27|299.74|297.34|300.67|298.27|299.74|297.34|0
1650461730000|2022-04-20 13:35:30|299.61|297.21|299.61|297.21|299.74|297.34|299.21|296.81|0
1650461740000|2022-04-20 13:35:40|299.74|297.34|299.61|297.21|299.74|297.34|299.47|297.07|0
1650461750000|2022-04-20 13:35:50|299.34|296.94|299.21|296.81|299.61|297.21|299.21|296.81|0
1650461760000|2022-04-20 13:36:00|298.95|296.55|298.95|296.55|299.08|296.68|298.95|296.55|0
1650461770000|2022-04-20 13:36:10|298.81|296.41|298.68|296.28|298.81|296.41|298.68|296.28|0
1650461780000|2022-04-20 13:36:20|298.15|295.75|298.15|295.75|298.15|295.75|297.76|295.36|0
1650461790000|2022-04-20 13:36:30|298.28|295.88|298.81|296.41|298.81|296.41|298.28|295.88|0
1650461800000|2022-04-20 13:36:40|299.08|296.68|298.94|296.54|299.34|296.94|298.94|296.54|0
1650461810000|2022-04-20 13:36:50|298.81|296.41|298.81|296.41|298.94|296.54|298.81|296.41|0
1650461820000|2022-04-20 13:37:00|299.21|296.81|299.21|296.81|299.34|296.94|299.21|296.81|0
1650461830000|2022-04-20 13:37:10|298.81|296.41|299.47|297.07|299.47|297.07|298.68|296.28|0
1650461840000|2022-04-20 13:37:20|299.21|296.81|299.34|296.94|299.47|297.07|299.21|296.81|0
1650461850000|2022-04-20 13:37:30|299.21|296.81|299.61|297.21|299.74|297.34|299.21|296.81|0
1650461860000|2022-04-20 13:37:40|300|297.6|300.67|298.27|300.67|298.27|300|297.6|0
1650461870000|2022-04-20 13:37:50|300.86|298.46|300.8|298.4|301.06|298.66|300.8|298.4|0
1650461880000|2022-04-20 13:38:00|300.67|298.27|300.53|298.13|300.67|298.27|300.53|298.13|0
1650461890000|2022-04-20 13:38:10|300.27|297.87|299.74|297.34|300.27|297.87|299.74|297.34|0
1650461900000|2022-04-20 13:38:20|300|297.6|300|297.6|300|297.6|299.74|297.34|0
1650461910000|2022-04-20 13:38:30|300.67|298.27|300.67|298.27|300.8|298.4|300.4|298|0
1650461920000|2022-04-20 13:38:40|300.8|298.4|300.93|298.53|301.06|298.66|300.8|298.4|0
1650461930000|2022-04-20 13:38:50|300.8|298.4|300.53|298.13|300.93|298.53|300.53|298.13|0
1650461940000|2022-04-20 13:39:00|300.27|297.87|300.27|297.87|300.4|298|300.27|297.87|0
1650461950000|2022-04-20 13:39:10|300.14|297.74|299.74|297.34|300.14|297.74|299.61|297.21|0
1650461960000|2022-04-20 13:39:20|299.87|297.47|300.14|297.74|300.14|297.74|299.87|297.47|0
1650461970000|2022-04-20 13:39:30|300.27|297.87|300.07|297.67|300.27|297.87|300.07|297.67|0
1650461980000|2022-04-20 13:39:40|300.4|298|300.27|297.87|300.4|298|300.27|297.87|0
1650461990000|2022-04-20 13:39:50|300.13|297.73|299.6|297.2|300.13|297.73|299.6|297.2|0
1650462000000|2022-04-20 13:40:00|300|297.6|298.94|296.54|300|297.6|298.94|296.54|0
1650462010000|2022-04-20 13:40:10|298.68|296.28|298.28|295.88|298.68|296.28|298.28|295.88|0
1650462020000|2022-04-20 13:40:20|298.94|296.54|298.81|296.41|299.08|296.68|298.81|296.41|0
1650462030000|2022-04-20 13:40:30|298.41|296.01|298.28|295.88|298.41|296.01|298.15|295.75|0
1650462040000|2022-04-20 13:40:40|298.41|296.01|298.15|295.75|298.41|296.01|298.15|295.75|0
1650462050000|2022-04-20 13:40:50|297.75|295.35|297.89|295.49|297.89|295.49|297.62|295.22|0
1650462060000|2022-04-20 13:41:00|298.15|295.75|297.89|295.49|298.15|295.75|297.89|295.49|0
1650462070000|2022-04-20 13:41:10|297.75|295.35|298.02|295.62|298.15|295.75|297.75|295.35|0
1650462080000|2022-04-20 13:41:20|298.15|295.75|297.89|295.49|298.15|295.75|297.75|295.35|0
1650462090000|2022-04-20 13:41:30|297.62|295.22|298.15|295.75|298.15|295.75|297.23|294.83|0
1650462100000|2022-04-20 13:41:40|297.62|295.22|297.62|295.22|297.75|295.35|297.62|295.22|0
1650462110000|2022-04-20 13:41:50|297.49|295.09|296.96|294.56|297.49|295.09|296.96|294.56|0
1650462120000|2022-04-20 13:42:00|296.57|294.17|296.57|294.17|296.7|294.3|296.57|294.17|0
1650462130000|2022-04-20 13:42:10|296.44|294.04|296.7|294.3|296.7|294.3|296.44|294.04|0
1650462140000|2022-04-20 13:42:20|296.83|294.43|297.23|294.83|297.23|294.83|296.83|294.43|0
1650462150000|2022-04-20 13:42:30|297.09|294.69|296.7|294.3|297.09|294.69|296.57|294.17|0
1650462160000|2022-04-20 13:42:40|297.49|295.09|296.83|294.43|297.49|295.09|296.83|294.43|0
1650462170000|2022-04-20 13:42:50|296.7|294.3|296.3|293.9|296.7|294.3|296.3|293.9|0
1650462180000|2022-04-20 13:43:00|295.91|293.51|295.78|293.38|295.91|293.51|295.65|293.25|0
1650462190000|2022-04-20 13:43:10|295.65|293.25|295.38|292.98|295.65|293.25|295.38|292.98|0
1650462200000|2022-04-20 13:43:20|294.99|292.59|295.12|292.72|295.25|292.85|294.99|292.59|0
1650462210000|2022-04-20 13:43:30|295.25|292.85|295.38|292.98|295.38|292.98|295.25|292.85|0
1650462220000|2022-04-20 13:43:40|295.12|292.72|294.99|292.59|295.25|292.85|294.99|292.59|0
1650462230000|2022-04-20 13:43:50|294.86|292.46|295.12|292.72|295.25|292.85|294.86|292.46|0
1650462240000|2022-04-20 13:44:00|294.86|292.46|294.73|292.33|294.99|292.59|294.73|292.33|0
1650462250000|2022-04-20 13:44:10|294.86|292.46|294.2|291.8|294.86|292.46|294.2|291.8|0
1650462260000|2022-04-20 13:44:20|293.81|291.41|293.55|291.15|293.94|291.54|293.42|291.02|0
1650462270000|2022-04-20 13:44:30|293.42|291.02|293.68|291.28|293.68|291.28|293.42|291.02|0
1650462280000|2022-04-20 13:44:40|293.42|291.02|293.81|291.41|293.81|291.41|293.42|291.02|0
1650462290000|2022-04-20 13:44:50|293.68|291.28|293.29|290.89|293.68|291.28|293.29|290.89|0
1650462370000|2022-04-20 13:46:10|292.24|289.84|292.11|289.71|292.37|289.97|292.11|289.71|0
1650462380000|2022-04-20 13:46:20|292.37|289.97|291.72|289.32|292.37|289.97|291.72|289.32|0
1650462390000|2022-04-20 13:46:30|291.59|289.19|291.07|288.67|291.59|289.19|291.07|288.67|0
1650462400000|2022-04-20 13:46:40|290.87|288.47|290.8|288.4|290.87|288.47|290.54|288.14|0
1650462410000|2022-04-20 13:46:50|291.2|288.8|291.98|289.58|291.98|289.58|291.2|288.8|0
1650462420000|2022-04-20 13:47:00|291.91|289.51|291.85|289.45|291.98|289.58|291.85|289.45|0
1650462430000|2022-04-20 13:47:10|291.46|289.06|291.33|288.93|291.59|289.19|291.33|288.93|0
1650462440000|2022-04-20 13:47:20|291.2|288.8|290.15|287.75|291.59|289.19|290.15|287.75|0
1650462450000|2022-04-20 13:47:30|290.02|287.62|290.15|287.75|290.15|287.75|289.89|287.49|0
1650462460000|2022-04-20 13:47:40|289.89|287.49|291.2|288.8|291.2|288.8|289.89|287.49|0
1650462470000|2022-04-20 13:47:50|291.33|288.93|292.24|289.84|292.24|289.84|291.33|288.93|0
1650462480000|2022-04-20 13:48:00|292.37|289.97|291.85|289.45|292.37|289.97|291.85|289.45|0
1650462490000|2022-04-20 13:48:10|292.11|289.71|291.46|289.06|292.11|289.71|291.46|289.06|0
1650462500000|2022-04-20 13:48:20|291.72|289.32|291.46|289.06|291.72|289.32|291.46|289.06|0
1650462510000|2022-04-20 13:48:30|290.8|288.4|291.33|288.93|291.33|288.93|290.8|288.4|0
1650462520000|2022-04-20 13:48:40|291.46|289.06|290.15|287.75|291.46|289.06|290.15|287.75|0
1650462530000|2022-04-20 13:48:50|290.02|287.62|290.02|287.62|290.15|287.75|290.02|287.62|0
1650462540000|2022-04-20 13:49:00|289.63|287.23|289.37|286.97|289.63|287.23|289.24|286.84|0
1650462550000|2022-04-20 13:49:10|289.5|287.1|290.02|287.62|290.02|287.62|289.5|287.1|0
1650462560000|2022-04-20 13:49:20|290.15|287.75|289.89|287.49|290.15|287.75|289.89|287.49|0
1650462570000|2022-04-20 13:49:30|290.28|287.88|290.15|287.75|290.28|287.88|290.02|287.62|0
1650462580000|2022-04-20 13:49:40|290.28|287.88|290.15|287.75|290.28|287.88|289.89|287.49|0
1650462590000|2022-04-20 13:49:50|289.89|287.49|290.02|287.62|290.02|287.62|289.89|287.49|0
1650462600000|2022-04-20 13:50:00|290.15|287.75|289.63|287.23|290.15|287.75|289.57|287.17|0
1650462610000|2022-04-20 13:50:10|289.89|287.49|287.85|285.45|290.02|287.62|287.85|285.45|0
1650462620000|2022-04-20 13:50:20|289.43|287.03|289.56|287.16|289.56|287.16|289.3|286.9|0
1650462630000|2022-04-20 13:50:30|289.95|287.55|289.82|287.42|290.08|287.68|289.82|287.42|0
1650462640000|2022-04-20 13:50:40|290.21|287.81|290.6|288.2|290.6|288.2|290.21|287.81|0
1650462650000|2022-04-20 13:50:50|290.73|288.33|290.86|288.46|290.99|288.59|290.73|288.33|0
1650462660000|2022-04-20 13:51:00|291.12|288.72|290.99|288.59|291.12|288.72|290.86|288.46|0
1650462670000|2022-04-20 13:51:10|290.86|288.46|290.6|288.2|290.86|288.46|290.34|287.94|0
1650462680000|2022-04-20 13:51:20|290.86|288.46|290.73|288.33|290.86|288.46|290.73|288.33|0
1650462690000|2022-04-20 13:51:30|290.86|288.46|290.47|288.07|290.86|288.46|290.47|288.07|0
1650462700000|2022-04-20 13:51:40|290.34|287.94|290.27|287.87|290.34|287.94|290.27|287.87|0
1650462710000|2022-04-20 13:51:50|290.6|288.2|290.34|287.94|290.6|288.2|290.21|287.81|0
1650462720000|2022-04-20 13:52:00|290.21|287.81|289.69|287.29|290.21|287.81|289.69|287.29|0
1650462730000|2022-04-20 13:52:10|289.43|287.03|288.91|286.51|289.43|287.03|288.65|286.25|0
1650462740000|2022-04-20 13:52:20|289.43|287.03|289.56|287.16|289.69|287.29|289.3|286.9|0
1650462750000|2022-04-20 13:52:30|289.69|287.29|290.21|287.81|290.34|287.94|289.69|287.29|0
1650462760000|2022-04-20 13:52:40|290.47|288.07|290.14|287.74|290.47|288.07|290.14|287.74|0
1650462770000|2022-04-20 13:52:50|289.69|287.29|289.43|287.03|289.69|287.29|289.43|287.03|0
1650462780000|2022-04-20 13:53:00|289.69|287.29|289.69|287.29|289.69|287.29|289.3|286.9|0
1650462790000|2022-04-20 13:53:10|289.43|287.03|289.3|286.9|289.43|287.03|288.91|286.51|0
1650462800000|2022-04-20 13:53:20|289.43|287.03|288.91|286.51|289.43|287.03|288.91|286.51|0
1650462810000|2022-04-20 13:53:30|288.78|286.38|288.91|286.51|289.17|286.77|288.78|286.38|0
1650462820000|2022-04-20 13:53:40|289.04|286.64|289.62|287.22|289.62|287.22|289.04|286.64|0
1650462830000|2022-04-20 13:53:50|289.3|286.9|288.91|286.51|289.3|286.9|288.91|286.51|0
1650462840000|2022-04-20 13:54:00|289.17|286.77|288.91|286.51|289.17|286.77|288.78|286.38|0
1650462850000|2022-04-20 13:54:10|289.04|286.64|289.43|287.03|289.56|287.16|289.04|286.64|0
1650462860000|2022-04-20 13:54:20|289.82|287.42|289.17|286.77|289.82|287.42|289.17|286.77|0
1650462870000|2022-04-20 13:54:30|289.3|286.9|289.56|287.16|289.69|287.29|289.3|286.9|0
1650462880000|2022-04-20 13:54:40|289.82|287.42|289.43|287.03|289.82|287.42|289.3|286.9|0
1650462890000|2022-04-20 13:54:50|289.56|287.16|289.82|287.42|289.82|287.42|289.56|287.16|0
1650462900000|2022-04-20 13:55:00|289.56|287.16|289.3|286.9|289.56|287.16|289.3|286.9|0
1650462910000|2022-04-20 13:55:10|289.17|286.77|289.56|287.16|289.56|287.16|289.17|286.77|0
1650462920000|2022-04-20 13:55:20|289.43|287.03|289.43|287.03|289.43|287.03|289.17|286.77|0
1650462930000|2022-04-20 13:55:30|289.17|286.77|289.17|286.77|289.56|287.16|289.17|286.77|0
1650462940000|2022-04-20 13:55:40|288.91|286.51|289.17|286.77|289.17|286.77|288.91|286.51|0
1650462950000|2022-04-20 13:55:50|288.84|286.44|289.04|286.64|289.04|286.64|288.78|286.38|0
1650462960000|2022-04-20 13:56:00|288.78|286.38|288.78|286.38|288.78|286.38|288.39|285.99|0
1650462970000|2022-04-20 13:56:10|288.26|285.86|288.19|285.79|288.26|285.86|288.19|285.79|0
1650462980000|2022-04-20 13:56:20|288.39|285.99|287.87|285.47|288.39|285.99|287.74|285.34|0
1650462990000|2022-04-20 13:56:30|288.26|285.86|289.43|287.03|289.43|287.03|288.26|285.86|0
1650463000000|2022-04-20 13:56:40|289.56|287.16|289.69|287.29|289.82|287.42|289.56|287.16|0
1650463010000|2022-04-20 13:56:50|289.56|287.16|289.82|287.42|289.82|287.42|289.56|287.16|0
1650463020000|2022-04-20 13:57:00|289.95|287.55|289.43|287.03|289.95|287.55|289.43|287.03|0
1650463030000|2022-04-20 13:57:10|289.3|286.9|288.39|285.99|289.3|286.9|288.39|285.99|0
1650463040000|2022-04-20 13:57:20|288.26|285.86|287.87|285.47|288.39|285.99|287.74|285.34|0
1650463050000|2022-04-20 13:57:30|288.13|285.73|287.61|285.21|288.13|285.73|287.61|285.21|0
1650463060000|2022-04-20 13:57:40|287.48|285.08|286.83|284.43|287.48|285.08|286.83|284.43|0
1650463070000|2022-04-20 13:57:50|286.45|284.05|286.45|284.05|286.7|284.3|286.45|284.05|0
1650463080000|2022-04-20 13:58:00|286.7|284.3|286.96|284.56|286.96|284.56|286.7|284.3|0
1650463090000|2022-04-20 13:58:10|286.83|284.43|287.22|284.82|287.35|284.95|286.83|284.43|0
1650463100000|2022-04-20 13:58:20|287.48|285.08|288|285.6|288|285.6|287.48|285.08|0
1650463110000|2022-04-20 13:58:30|287.74|285.34|287.93|285.53|287.93|285.53|287.74|285.34|0
1650463120000|2022-04-20 13:58:40|287.87|285.47|287.87|285.47|287.87|285.47|287.74|285.34|0
1650463130000|2022-04-20 13:58:50|288|285.6|287.87|285.47|288.13|285.73|287.74|285.34|0
1650463140000|2022-04-20 13:59:00|288.26|285.86|287.87|285.47|288.39|285.99|287.87|285.47|0
1650463150000|2022-04-20 13:59:10|288.19|285.79|288.13|285.73|288.19|285.79|288|285.6|0
1650463160000|2022-04-20 13:59:20|287.93|285.53|288.06|285.66|288.13|285.73|287.93|285.53|0
1650463170000|2022-04-20 13:59:30|288|285.6|288.52|286.12|288.52|286.12|288|285.6|0
1650463180000|2022-04-20 13:59:40|288.45|286.05|288.65|286.25|288.65|286.25|288.39|285.99|0
1650463190000|2022-04-20 13:59:50|288.52|286.12|288.26|285.86|288.52|286.12|288.26|285.86|0
1650463200000|2022-04-20 14:00:00|289.17|286.77|288.91|286.51|289.17|286.77|288.13|285.73|0
1650463210000|2022-04-20 14:00:10|289.56|287.16|289.88|287.48|289.95|287.55|289.56|287.16|0
1650463220000|2022-04-20 14:00:20|290.21|287.81|291.38|288.98|291.38|288.98|290.21|287.81|0
1650463230000|2022-04-20 14:00:30|290.73|288.33|290.34|287.94|290.73|288.33|290.34|287.94|0
1650463240000|2022-04-20 14:00:40|290.6|288.2|290.47|288.07|290.6|288.2|290.47|288.07|0
1650463250000|2022-04-20 14:00:50|290.6|288.2|290.08|287.68|290.6|288.2|290.08|287.68|0
1650463260000|2022-04-20 14:01:00|289.69|287.29|289.95|287.55|289.95|287.55|289.62|287.22|0
1650463270000|2022-04-20 14:01:10|289.82|287.42|289.3|286.9|289.82|287.42|289.3|286.9|0
1650463280000|2022-04-20 14:01:20|288.91|286.51|289.04|286.64|289.04|286.64|288.91|286.51|0
1650463290000|2022-04-20 14:01:30|288.78|286.38|288.52|286.12|288.78|286.38|288.39|285.99|0
1650463300000|2022-04-20 14:01:40|288.39|285.99|288|285.6|288.39|285.99|288|285.6|0
1650463310000|2022-04-20 14:01:50|287.87|285.47|287.35|284.95|287.87|285.47|287.35|284.95|0
1650463320000|2022-04-20 14:02:00|287.22|284.82|287.61|285.21|287.61|285.21|286.96|284.56|0
1650463330000|2022-04-20 14:02:10|287.48|285.08|287.74|285.34|287.74|285.34|287.48|285.08|0
1650463340000|2022-04-20 14:02:20|287.87|285.47|288.39|285.99|288.65|286.25|287.87|285.47|0
1650463350000|2022-04-20 14:02:30|288.26|285.86|287.87|285.47|288.26|285.86|287.87|285.47|0
1650463360000|2022-04-20 14:02:40|287.61|285.21|287.48|285.08|287.74|285.34|287.48|285.08|0
1650463370000|2022-04-20 14:02:50|287.54|285.14|287.22|284.82|287.54|285.14|287.22|284.82|0
1650463380000|2022-04-20 14:03:00|287.09|284.69|286.96|284.56|287.35|284.95|286.96|284.56|0
1650463390000|2022-04-20 14:03:10|287.09|284.69|286.96|284.56|287.09|284.69|286.96|284.56|0
1650463400000|2022-04-20 14:03:20|287.09|284.69|287.48|285.08|287.48|285.08|287.09|284.69|0
1650463410000|2022-04-20 14:03:30|287.35|284.95|287.35|284.95|287.48|285.08|287.22|284.82|0
1650463420000|2022-04-20 14:03:40|287.22|284.82|287.09|284.69|287.22|284.82|287.09|284.69|0
1650463430000|2022-04-20 14:03:50|287.02|284.62|287.74|285.34|287.74|285.34|287.02|284.62|0
1650463440000|2022-04-20 14:04:00|287.48|285.08|288.13|285.73|288.13|285.73|287.48|285.08|0
1650463450000|2022-04-20 14:04:10|288|285.6|287.87|285.47|288.13|285.73|287.87|285.47|0
1650463460000|2022-04-20 14:04:20|288|285.6|288.38|285.98|288.51|286.11|288|285.6|0
1650463470000|2022-04-20 14:04:30|288.13|285.73|288.13|285.73|288.38|285.98|288.13|285.73|0
1650463480000|2022-04-20 14:04:40|288.38|285.98|288.64|286.24|288.64|286.24|288.38|285.98|0
1650463490000|2022-04-20 14:04:50|288.51|286.11|288.64|286.24|288.71|286.31|288.51|286.11|0
1650463500000|2022-04-20 14:05:00|288.77|286.37|288.25|285.85|288.9|286.5|288.25|285.85|0
1650463510000|2022-04-20 14:05:10|288.19|285.79|287.87|285.47|288.25|285.85|287.87|285.47|0
1650463520000|2022-04-20 14:05:20|287.61|285.21|287.35|284.95|287.61|285.21|287.35|284.95|0
1650463530000|2022-04-20 14:05:30|287.74|285.34|288.25|285.85|288.25|285.85|287.74|285.34|0
1650463540000|2022-04-20 14:05:40|288.38|285.98|288.25|285.85|288.38|285.98|288|285.6|0
1650463550000|2022-04-20 14:05:50|288|285.6|288.25|285.85|288.25|285.85|287.8|285.4|0
1650463560000|2022-04-20 14:06:00|288.12|285.72|287.87|285.47|288.12|285.72|287.74|285.34|0
1650463570000|2022-04-20 14:06:10|287.74|285.34|287.67|285.27|287.74|285.34|287.61|285.21|0
1650463580000|2022-04-20 14:06:20|287.99|285.59|287.74|285.34|287.99|285.59|287.74|285.34|0
1650463590000|2022-04-20 14:06:30|287.61|285.21|287.74|285.34|287.74|285.34|287.61|285.21|0
1650463600000|2022-04-20 14:06:40|287.35|284.95|287.35|284.95|287.35|284.95|287.22|284.82|0
1650463610000|2022-04-20 14:06:50|287.22|284.82|287.35|284.95|287.35|284.95|287.22|284.82|0
1650463620000|2022-04-20 14:07:00|287.22|284.82|287.35|284.95|287.35|284.95|287.22|284.82|0
1650463630000|2022-04-20 14:07:10|287.09|284.69|287.35|284.95|287.35|284.95|287.09|284.69|0
1650463640000|2022-04-20 14:07:20|287.22|284.82|287.48|285.08|287.48|285.08|287.22|284.82|0
1650463650000|2022-04-20 14:07:30|287.61|285.21|288.12|285.72|288.12|285.72|287.61|285.21|0
1650463660000|2022-04-20 14:07:40|287.99|285.59|287.73|285.33|288.12|285.72|287.73|285.33|0
1650463670000|2022-04-20 14:07:50|287.86|285.46|287.22|284.82|287.86|285.46|287.22|284.82|0
1650463680000|2022-04-20 14:08:00|286.7|284.3|286.7|284.3|286.7|284.3|286.18|283.78|0
1650463690000|2022-04-20 14:08:10|286.83|284.43|286.96|284.56|287.02|284.62|286.83|284.43|0
1650463700000|2022-04-20 14:08:20|286.7|284.3|286.31|283.91|286.7|284.3|286.31|283.91|0
1650463710000|2022-04-20 14:08:30|286.44|284.04|286.83|284.43|287.09|284.69|286.44|284.04|0
1650463720000|2022-04-20 14:08:40|287.09|284.69|286.96|284.56|287.09|284.69|286.96|284.56|0
1650463730000|2022-04-20 14:08:50|287.09|284.69|286.83|284.43|287.09|284.69|286.83|284.43|0
1650463740000|2022-04-20 14:09:00|287.35|284.95|287.6|285.2|287.73|285.33|287.35|284.95|0
1650463750000|2022-04-20 14:09:10|287.73|285.33|287.6|285.2|287.73|285.33|287.6|285.2|0
1650463760000|2022-04-20 14:09:20|287.22|284.82|287.48|285.08|287.6|285.2|287.22|284.82|0
1650463770000|2022-04-20 14:09:30|287.22|284.82|287.6|285.2|287.6|285.2|287.22|284.82|0
1650463780000|2022-04-20 14:09:40|287.73|285.33|287.99|285.59|287.99|285.59|287.73|285.33|0
1650463790000|2022-04-20 14:09:50|287.86|285.46|287.86|285.46|287.86|285.46|287.6|285.2|0
1650463800000|2022-04-20 14:10:00|288.12|285.72|288.64|286.24|288.64|286.24|288.12|285.72|0
1650463810000|2022-04-20 14:10:10|288.77|286.37|287.73|285.33|288.9|286.5|287.73|285.33|0
1650463820000|2022-04-20 14:10:20|287.6|285.2|288.06|285.66|288.06|285.66|287.6|285.2|0
1650463830000|2022-04-20 14:10:30|288.25|285.85|288.25|285.85|288.25|285.85|288.12|285.72|0
1650463840000|2022-04-20 14:10:40|288.38|285.98|288.25|285.85|288.51|286.11|288.25|285.85|0
1650463850000|2022-04-20 14:10:50|288.12|285.72|288.25|285.85|288.38|285.98|288.12|285.72|0
1650463860000|2022-04-20 14:11:00|288.77|286.37|288.77|286.37|288.9|286.5|288.64|286.24|0
1650463870000|2022-04-20 14:11:10|288.9|286.5|288.9|286.5|288.9|286.5|288.9|286.5|0
1650463880000|2022-04-20 14:11:20|288.64|286.24|289.09|286.69|289.29|286.89|288.51|286.11|0
1650463890000|2022-04-20 14:11:30|289.03|286.63|288.77|286.37|289.03|286.63|288.64|286.24|0
1650463900000|2022-04-20 14:11:40|289.03|286.63|289.03|286.63|289.16|286.76|289.03|286.63|0
1650463910000|2022-04-20 14:11:50|288.64|286.24|288.51|286.11|288.77|286.37|288.38|285.98|0
1650463920000|2022-04-20 14:12:00|287.99|285.59|287.99|285.59|288.18|285.78|287.99|285.59|0
1650463930000|2022-04-20 14:12:10|288.12|285.72|287.99|285.59|288.12|285.72|287.99|285.59|0
1650463940000|2022-04-20 14:12:20|288.25|285.85|288.12|285.72|288.25|285.85|288.12|285.72|0
1650463950000|2022-04-20 14:12:30|288.64|286.24|288.77|286.37|288.9|286.5|288.64|286.24|0
1650463960000|2022-04-20 14:12:40|288.9|286.5|289.29|286.89|289.29|286.89|288.9|286.5|0
1650463970000|2022-04-20 14:12:50|289.03|286.63|289.03|286.63|289.03|286.63|289.03|286.63|0
1650463980000|2022-04-20 14:13:00|289.16|286.76|289.55|287.15|289.55|287.15|289.16|286.76|0
1650463990000|2022-04-20 14:13:10|290.07|287.67|290.33|287.93|290.33|287.93|290.07|287.67|0
1650464000000|2022-04-20 14:13:20|290.2|287.8|290.2|287.8|290.2|287.8|290.2|287.8|0
1650464010000|2022-04-20 14:13:30|289.94|287.54|290.33|287.93|290.33|287.93|289.94|287.54|0
1650464020000|2022-04-20 14:13:40|290.59|288.19|290.46|288.06|290.72|288.32|290.46|288.06|0
1650464030000|2022-04-20 14:13:50|290.72|288.32|290.72|288.32|290.72|288.32|290.72|288.32|0
1650464040000|2022-04-20 14:14:00|290.85|288.45|290.2|287.8|290.85|288.45|290.2|287.8|0
1650464050000|2022-04-20 14:14:10|289.94|287.54|289.42|287.02|289.94|287.54|289.42|287.02|0
1650464060000|2022-04-20 14:14:20|289.16|286.76|289.03|286.63|289.16|286.76|289.03|286.63|0
1650464070000|2022-04-20 14:14:30|289.42|287.02|289.55|287.15|289.81|287.41|289.42|287.02|0
1650464080000|2022-04-20 14:14:40|289.81|287.41|289.94|287.54|289.94|287.54|289.81|287.41|0
1650464090000|2022-04-20 14:14:50|289.81|287.41|290.2|287.8|290.2|287.8|289.81|287.41|0
1650464100000|2022-04-20 14:15:00|290.46|288.06|290.72|288.32|290.72|288.32|290.46|288.06|0
1650464110000|2022-04-20 14:15:10|291.11|288.71|291.11|288.71|291.37|288.97|291.11|288.71|0
1650464120000|2022-04-20 14:15:20|290.72|288.32|290.33|287.93|290.72|288.32|290.33|287.93|0
1650464130000|2022-04-20 14:15:30|290.2|287.8|290.85|288.45|290.85|288.45|290.2|287.8|0
1650464140000|2022-04-20 14:15:40|291.11|288.71|291.11|288.71|291.24|288.84|291.11|288.71|0
1650464150000|2022-04-20 14:15:50|291.24|288.84|290.85|288.45|291.24|288.84|290.72|288.32|0
1650464160000|2022-04-20 14:16:00|290.98|288.58|291.24|288.84|291.24|288.84|290.98|288.58|0
1650464170000|2022-04-20 14:16:10|291.5|289.1|291.37|288.97|291.5|289.1|291.24|288.84|0
1650464180000|2022-04-20 14:16:20|291.43|289.03|290.98|288.58|291.43|289.03|290.98|288.58|0
1650464190000|2022-04-20 14:16:30|290.85|288.45|291.37|288.97|291.37|288.97|290.85|288.45|0
1650464200000|2022-04-20 14:16:40|291.5|289.1|291.37|288.97|291.63|289.23|291.24|288.84|0
1650464210000|2022-04-20 14:16:50|291.24|288.84|291.76|289.36|291.76|289.36|291.24|288.84|0
1650464220000|2022-04-20 14:17:00|291.5|289.1|291.63|289.23|291.63|289.23|291.5|289.1|0
1650464230000|2022-04-20 14:17:10|291.89|289.49|291.89|289.49|292.02|289.62|291.89|289.49|0
1650464240000|2022-04-20 14:17:20|292.02|289.62|291.63|289.23|292.02|289.62|291.63|289.23|0
1650464250000|2022-04-20 14:17:30|291.76|289.36|291.76|289.36|291.76|289.36|291.76|289.36|0
1650464260000|2022-04-20 14:17:40|291.89|289.49|292.02|289.62|292.02|289.62|291.89|289.49|0
1650464270000|2022-04-20 14:17:50|291.89|289.49|292.16|289.76|292.16|289.76|291.76|289.36|0
1650464280000|2022-04-20 14:18:00|292.29|289.89|291.89|289.49|292.29|289.89|291.89|289.49|0
1650464290000|2022-04-20 14:18:10|291.76|289.36|291.89|289.49|292.02|289.62|291.76|289.36|0
1650464300000|2022-04-20 14:18:20|291.76|289.36|291.37|288.97|291.76|289.36|291.37|288.97|0
1650464310000|2022-04-20 14:18:30|291.5|289.1|291.5|289.1|291.63|289.23|291.37|288.97|0
1650464320000|2022-04-20 14:18:40|291.37|288.97|291.24|288.84|291.5|289.1|291.24|288.84|0
1650464330000|2022-04-20 14:18:50|290.98|288.58|290.46|288.06|290.98|288.58|290.46|288.06|0
1650464340000|2022-04-20 14:19:00|290.72|288.32|289.94|287.54|290.72|288.32|289.94|287.54|0
1650464350000|2022-04-20 14:19:10|290.33|287.93|290.39|287.99|290.72|288.32|290.33|287.93|0
1650464360000|2022-04-20 14:19:20|290.59|288.19|290.85|288.45|290.85|288.45|290.59|288.19|0
1650464370000|2022-04-20 14:19:30|290.98|288.58|291.24|288.84|291.37|288.97|290.98|288.58|0
1650464380000|2022-04-20 14:19:40|291.5|289.1|291.5|289.1|291.63|289.23|291.5|289.1|0
1650464390000|2022-04-20 14:19:50|291.63|289.23|291.24|288.84|291.63|289.23|291.24|288.84|0
1650464400000|2022-04-20 14:20:00|291.17|288.77|292.28|289.88|292.28|289.88|291.17|288.77|0
1650464410000|2022-04-20 14:20:10|292.02|289.62|292.28|289.88|292.42|290.02|292.02|289.62|0
1650464420000|2022-04-20 14:20:20|292.42|290.02|292.81|290.41|292.94|290.54|292.42|290.02|0
1650464430000|2022-04-20 14:20:30|293.07|290.67|293.2|290.8|293.33|290.93|293.07|290.67|0
1650464440000|2022-04-20 14:20:40|293.53|291.13|293.2|290.8|293.53|291.13|293.2|290.8|0
1650464450000|2022-04-20 14:20:50|293.59|291.19|293.72|291.32|293.72|291.32|293.59|291.19|0
1650464460000|2022-04-20 14:21:00|293.86|291.46|293.72|291.32|293.99|291.59|293.59|291.19|0
1650464470000|2022-04-20 14:21:10|293.59|291.19|294.25|291.85|294.25|291.85|293.59|291.19|0
1650464480000|2022-04-20 14:21:20|294.51|292.11|294.38|291.98|294.51|292.11|294.38|291.98|0
1650464490000|2022-04-20 14:21:30|294.25|291.85|293.99|291.59|294.25|291.85|293.99|291.59|0
1650464500000|2022-04-20 14:21:40|293.86|291.46|293.72|291.32|293.86|291.46|293.59|291.19|0
1650464510000|2022-04-20 14:21:50|293.86|291.46|293.99|291.59|294.12|291.72|293.86|291.46|0
1650464520000|2022-04-20 14:22:00|293.72|291.32|293.46|291.06|293.72|291.32|293.46|291.06|0
1650464530000|2022-04-20 14:22:10|293.59|291.19|293.59|291.19|293.59|291.19|293.33|290.93|0
1650464540000|2022-04-20 14:22:20|293.46|291.06|293.2|290.8|293.46|291.06|293.2|290.8|0
1650464550000|2022-04-20 14:22:30|293.33|290.93|293.39|290.99|293.46|291.06|293.33|290.93|0
1650464560000|2022-04-20 14:22:40|293.46|291.06|293.59|291.19|293.59|291.19|293.46|291.06|0
1650464570000|2022-04-20 14:22:50|293.46|291.06|293.2|290.8|293.59|291.19|293.2|290.8|0
1650464580000|2022-04-20 14:23:00|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1650464590000|2022-04-20 14:23:10|293.33|290.93|293.59|291.19|293.59|291.19|293.33|290.93|0
1650464600000|2022-04-20 14:23:20|293.72|291.32|293.33|290.93|293.72|291.32|293.07|290.67|0
1650464610000|2022-04-20 14:23:30|293.2|290.8|293.26|290.86|293.33|290.93|293.2|290.8|0
1650464620000|2022-04-20 14:23:40|293.2|290.8|293.07|290.67|293.33|290.93|293.07|290.67|0
1650464630000|2022-04-20 14:23:50|292.94|290.54|293.07|290.67|293.2|290.8|292.94|290.54|0
1650464640000|2022-04-20 14:24:00|292.81|290.41|290.72|288.32|292.81|290.41|290.72|288.32|0
1650464650000|2022-04-20 14:24:10|290.78|288.38|290.46|288.06|290.78|288.38|290.33|287.93|0
1650464660000|2022-04-20 14:24:20|290.33|287.93|290.46|288.06|290.46|288.06|290.2|287.8|0
1650464670000|2022-04-20 14:24:30|290.33|287.93|290.07|287.67|290.33|287.93|290.07|287.67|0
1650464680000|2022-04-20 14:24:40|290.26|287.86|290.13|287.73|290.26|287.86|290.07|287.67|0
1650464690000|2022-04-20 14:24:50|289.94|287.54|290.33|287.93|290.33|287.93|289.94|287.54|0
1650464700000|2022-04-20 14:25:00|290.59|288.19|290.2|287.8|290.85|288.45|290.2|287.8|0
1650464710000|2022-04-20 14:25:10|290.33|287.93|290.59|288.19|290.59|288.19|290.33|287.93|0
1650464720000|2022-04-20 14:25:20|290.98|288.58|290.59|288.19|290.98|288.58|290.59|288.19|0
1650464730000|2022-04-20 14:25:30|290.72|288.32|290.85|288.45|290.85|288.45|290.46|288.06|0
1650464740000|2022-04-20 14:25:40|290.59|288.19|290.52|288.12|290.59|288.19|290.52|288.12|0
1650464750000|2022-04-20 14:25:50|290.65|288.25|290.59|288.19|290.65|288.25|290.26|287.86|0
1650464760000|2022-04-20 14:26:00|290.46|288.06|290.33|287.93|290.46|288.06|290.33|287.93|0
1650464770000|2022-04-20 14:26:10|290.46|288.06|290.98|288.58|291.11|288.71|290.46|288.06|0
1650464780000|2022-04-20 14:26:20|291.04|288.64|290.72|288.32|291.11|288.71|290.72|288.32|0
1650464790000|2022-04-20 14:26:30|290.85|288.45|290.85|288.45|290.85|288.45|290.78|288.38|0
1650464800000|2022-04-20 14:26:40|290.72|288.32|291.11|288.71|291.24|288.84|290.72|288.32|0
1650464810000|2022-04-20 14:26:50|291.24|288.84|291.63|289.23|291.76|289.36|291.24|288.84|0
1650464820000|2022-04-20 14:27:00|292.81|290.41|293.59|291.19|293.59|291.19|292.81|290.41|0
1650464830000|2022-04-20 14:27:10|293.98|291.58|293.72|291.32|294.12|291.72|293.59|291.19|0
1650464840000|2022-04-20 14:27:20|293.46|291.06|293.39|290.99|293.46|291.06|293.39|290.99|0
1650464850000|2022-04-20 14:27:30|293.59|291.19|293.33|290.93|293.72|291.32|293.2|290.8|0
1650464860000|2022-04-20 14:27:40|292.94|290.54|292.54|290.14|292.94|290.54|292.54|290.14|0
1650464870000|2022-04-20 14:27:50|292.67|290.27|292.8|290.4|292.8|290.4|292.67|290.27|0
1650464880000|2022-04-20 14:28:00|293.07|290.67|293.59|291.19|293.59|291.19|293.07|290.67|0
1650464890000|2022-04-20 14:28:10|293.46|291.06|293.2|290.8|293.46|291.06|293.07|290.67|0
1650464900000|2022-04-20 14:28:20|293.07|290.67|292.54|290.14|293.2|290.8|292.54|290.14|0
1650464910000|2022-04-20 14:28:30|292.41|290.01|292.41|290.01|292.41|290.01|292.28|289.88|0
1650464920000|2022-04-20 14:28:40|292.67|290.27|292.8|290.4|292.8|290.4|292.67|290.27|0
1650464930000|2022-04-20 14:28:50|292.67|290.27|292.94|290.54|292.94|290.54|292.67|290.27|0
1650464940000|2022-04-20 14:29:00|293.2|290.8|292.94|290.54|293.59|291.19|292.94|290.54|0
1650464950000|2022-04-20 14:29:10|293.2|290.8|293.07|290.67|293.33|290.93|293.07|290.67|0
1650464960000|2022-04-20 14:29:20|293.2|290.8|293.33|290.93|293.33|290.93|293.2|290.8|0
1650464970000|2022-04-20 14:29:30|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1650464980000|2022-04-20 14:29:40|293.59|291.19|293.07|290.67|293.59|291.19|293.07|290.67|0
1650464990000|2022-04-20 14:29:50|293.13|290.73|293.2|290.8|293.2|290.8|292.93|290.53|0
1650465000000|2022-04-20 14:30:00|294.11|291.71|293.72|291.32|294.11|291.71|293.72|291.32|0
1650465010000|2022-04-20 14:30:10|293.98|291.58|293.07|290.67|293.98|291.58|293.07|290.67|0
1650465020000|2022-04-20 14:30:20|292.93|290.53|292.93|290.53|293.07|290.67|292.93|290.53|0
1650465030000|2022-04-20 14:30:30|292.67|290.27|291.24|288.84|292.67|290.27|291.24|288.84|0
1650465040000|2022-04-20 14:30:40|291.63|289.23|291.89|289.49|292.02|289.62|291.63|289.23|0
1650465050000|2022-04-20 14:30:50|292.02|289.62|291.5|289.1|292.02|289.62|291.5|289.1|0
1650465060000|2022-04-20 14:31:00|291.3|288.9|291.37|288.97|291.5|289.1|291.3|288.9|0
1650465070000|2022-04-20 14:31:10|291.5|289.1|288.73|286.33|291.5|289.1|288.34|285.94|0
1650465080000|2022-04-20 14:31:20|288.86|286.46|288.99|286.59|288.99|286.59|288.86|286.46|0
1650465090000|2022-04-20 14:31:30|289.13|286.73|288.99|286.59|289.13|286.73|288.99|286.59|0
1650465100000|2022-04-20 14:31:40|288.73|286.33|289.65|287.25|289.65|287.25|288.73|286.33|0
1650465110000|2022-04-20 14:31:50|289.78|287.38|289.65|287.25|289.78|287.38|289.65|287.25|0
1650465120000|2022-04-20 14:32:00|289.78|287.38|290.04|287.64|290.04|287.64|289.65|287.25|0
1650465130000|2022-04-20 14:32:10|290.82|288.42|292.27|289.87|292.27|289.87|290.82|288.42|0
1650465140000|2022-04-20 14:32:20|292.4|290|291.81|289.41|292.4|290|291.74|289.34|0
1650465150000|2022-04-20 14:32:30|292.01|289.61|291.02|288.62|292.01|289.61|291.02|288.62|0
1650465160000|2022-04-20 14:32:40|291.09|288.69|290.56|288.16|291.09|288.69|290.49|288.09|0
1650465170000|2022-04-20 14:32:50|290.3|287.9|290.43|288.03|290.43|288.03|290.04|287.64|0
1650465180000|2022-04-20 14:33:00|290.56|288.16|290.82|288.42|290.82|288.42|290.56|288.16|0
1650465190000|2022-04-20 14:33:10|290.96|288.56|291.48|289.08|291.48|289.08|290.96|288.56|0
1650465200000|2022-04-20 14:33:20|291.61|289.21|291.48|289.08|291.74|289.34|291.48|289.08|0
1650465210000|2022-04-20 14:33:30|291.35|288.95|292.4|290|292.4|290|291.35|288.95|0
1650465220000|2022-04-20 14:33:40|292.27|289.87|292.53|290.13|292.53|290.13|292.27|289.87|0
1650465230000|2022-04-20 14:33:50|292.59|290.19|292.66|290.26|292.66|290.26|292.59|290.19|0
1650465240000|2022-04-20 14:34:00|292.53|290.13|292.66|290.26|292.79|290.39|292.53|290.13|0
1650465250000|2022-04-20 14:34:10|292.79|290.39|292.66|290.26|292.92|290.52|292.66|290.26|0
1650465260000|2022-04-20 14:34:20|292.53|290.13|292.14|289.74|292.53|290.13|292.14|289.74|0
1650465270000|2022-04-20 14:34:30|292.4|290|292.27|289.87|292.4|290|292.27|289.87|0
1650465280000|2022-04-20 14:34:40|292.53|290.13|292.4|290|292.53|290.13|292.27|289.87|0
1650465290000|2022-04-20 14:34:50|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1650465300000|2022-04-20 14:35:00|292.53|290.13|292.79|290.39|292.79|290.39|292.4|290|0
1650465310000|2022-04-20 14:35:10|292.92|290.52|293.06|290.66|293.58|291.18|292.92|290.52|0
1650465320000|2022-04-20 14:35:20|293.19|290.79|293.32|290.92|293.32|290.92|293.19|290.79|0
1650465330000|2022-04-20 14:35:30|293.45|291.05|293.45|291.05|293.58|291.18|293.45|291.05|0
1650465340000|2022-04-20 14:35:40|293.32|290.92|293.19|290.79|293.58|291.18|293.19|290.79|0
1650465350000|2022-04-20 14:35:50|293.32|290.92|293.85|291.45|293.85|291.45|292.66|290.26|0
1650465360000|2022-04-20 14:36:00|290.69|288.29|291.08|288.68|291.08|288.68|290.69|288.29|0
1650465370000|2022-04-20 14:36:10|291.34|288.94|291.08|288.68|291.34|288.94|291.08|288.68|0
1650465380000|2022-04-20 14:36:20|291.21|288.81|291.61|289.21|291.61|289.21|291.21|288.81|0
1650465390000|2022-04-20 14:36:30|291.34|288.94|291.61|289.21|291.61|289.21|291.34|288.94|0
1650465400000|2022-04-20 14:36:40|291.67|289.27|291.54|289.14|291.67|289.27|291.54|289.14|0
1650465410000|2022-04-20 14:36:50|291.61|289.21|291.74|289.34|291.74|289.34|291.61|289.21|0
1650465420000|2022-04-20 14:37:00|291.87|289.47|291.61|289.21|291.87|289.47|291.61|289.21|0
1650465430000|2022-04-20 14:37:10|291.67|289.27|291.74|289.34|292|289.6|291.67|289.27|0
1650465440000|2022-04-20 14:37:20|291.87|289.47|292.26|289.86|292.26|289.86|291.87|289.47|0
1650465450000|2022-04-20 14:37:30|292.4|290|292.26|289.86|292.4|290|292.26|289.86|0
1650465460000|2022-04-20 14:37:40|292.66|290.26|292.92|290.52|292.92|290.52|292.66|290.26|0
1650465470000|2022-04-20 14:37:50|292.79|290.39|292.79|290.39|292.92|290.52|292.79|290.39|0
1650465480000|2022-04-20 14:38:00|292.66|290.26|292.92|290.52|292.92|290.52|292.66|290.26|0
1650465490000|2022-04-20 14:38:10|292.79|290.39|292.4|290|292.79|290.39|292.4|290|0
1650465500000|2022-04-20 14:38:20|292.26|289.86|292.13|289.73|292.26|289.86|292.13|289.73|0
1650465510000|2022-04-20 14:38:30|292.26|289.86|292.26|289.86|292.26|289.86|292.13|289.73|0
1650465520000|2022-04-20 14:38:40|292.13|289.73|292.26|289.86|292.26|289.86|292.13|289.73|0
1650465530000|2022-04-20 14:38:50|292.13|289.73|292.39|289.99|292.39|289.99|292.13|289.73|0
1650465540000|2022-04-20 14:39:00|292.92|290.52|292.53|290.13|293.32|290.92|292.53|290.13|0
1650465550000|2022-04-20 14:39:10|292.39|289.99|292.26|289.86|292.39|289.99|292.13|289.73|0
1650465560000|2022-04-20 14:39:20|292.39|289.99|292|289.6|292.39|289.99|292|289.6|0
1650465570000|2022-04-20 14:39:30|292.13|289.73|292.53|290.13|292.53|290.13|292.13|289.73|0
1650465580000|2022-04-20 14:39:40|292.39|289.99|292.26|289.86|292.53|290.13|292.26|289.86|0
1650465590000|2022-04-20 14:39:50|292.53|290.13|292.53|290.13|292.53|290.13|292.39|289.99|0
1650465600000|2022-04-20 14:40:00|292.92|290.52|293.32|290.92|293.32|290.92|292.92|290.52|0
1650465610000|2022-04-20 14:40:10|292.92|290.52|292.79|290.39|292.92|290.52|292.79|290.39|0
1650465620000|2022-04-20 14:40:20|293.05|290.65|293.25|290.85|293.58|291.18|293.05|290.65|0
1650465630000|2022-04-20 14:40:30|293.19|290.79|293.05|290.65|293.32|290.92|293.05|290.65|0
1650465640000|2022-04-20 14:40:40|293.19|290.79|292.92|290.52|293.19|290.79|292.92|290.52|0
1650465650000|2022-04-20 14:40:50|293.05|290.65|293.45|291.05|293.45|291.05|293.05|290.65|0
1650465660000|2022-04-20 14:41:00|293.38|290.98|293.71|291.31|293.71|291.31|293.38|290.98|0
1650465670000|2022-04-20 14:41:10|293.58|291.18|294.24|291.84|294.24|291.84|293.58|291.18|0
1650465680000|2022-04-20 14:41:20|294.51|292.11|294.51|292.11|294.64|292.24|294.51|292.11|0
1650465690000|2022-04-20 14:41:30|294.64|292.24|294.37|291.97|294.64|292.24|294.37|291.97|0
1650465700000|2022-04-20 14:41:40|294.51|292.11|294.77|292.37|294.9|292.5|294.51|292.11|0
1650465710000|2022-04-20 14:41:50|294.64|292.24|294.51|292.11|294.64|292.24|294.37|291.97|0
1650465720000|2022-04-20 14:42:00|294.24|291.84|294.64|292.24|294.64|292.24|294.24|291.84|0
1650465730000|2022-04-20 14:42:10|294.77|292.37|294.83|292.43|294.83|292.43|294.64|292.24|0
1650465740000|2022-04-20 14:42:20|294.64|292.24|294.37|291.97|294.64|292.24|294.37|291.97|0
1650465750000|2022-04-20 14:42:30|294.51|292.11|294.64|292.24|294.64|292.24|294.37|291.97|0
1650465760000|2022-04-20 14:42:40|294.5|292.1|294.5|292.1|294.64|292.24|294.5|292.1|0
1650465770000|2022-04-20 14:42:50|294.37|291.97|293.71|291.31|294.37|291.97|293.71|291.31|0
1650465780000|2022-04-20 14:43:00|293.45|291.05|292.92|290.52|293.45|291.05|292.92|290.52|0
1650465790000|2022-04-20 14:43:10|293.05|290.65|292.92|290.52|293.05|290.65|292.92|290.52|0
1650465800000|2022-04-20 14:43:20|293.05|290.65|293.32|290.92|293.58|291.18|293.05|290.65|0
1650465810000|2022-04-20 14:43:30|293.45|291.05|293.45|291.05|293.45|291.05|293.32|290.92|0
1650465820000|2022-04-20 14:43:40|293.32|290.92|293.05|290.65|293.32|290.92|293.05|290.65|0
1650465830000|2022-04-20 14:43:50|293.32|290.92|293.05|290.65|293.32|290.92|293.05|290.65|0
1650465840000|2022-04-20 14:44:00|293.18|290.78|293.45|291.05|293.45|291.05|293.12|290.72|0
1650465850000|2022-04-20 14:44:10|293.18|290.78|293.18|290.78|293.32|290.92|293.18|290.78|0
1650465860000|2022-04-20 14:44:20|293.05|290.65|293.05|290.65|293.05|290.65|292.92|290.52|0
1650465870000|2022-04-20 14:44:30|292.92|290.52|292.92|290.52|293.32|290.92|292.92|290.52|0
1650465880000|2022-04-20 14:44:40|293.05|290.65|293.05|290.65|293.18|290.78|292.92|290.52|0
1650465890000|2022-04-20 14:44:50|293.18|290.78|293.18|290.78|293.18|290.78|292.92|290.52|0
1650465900000|2022-04-20 14:45:00|293.32|290.92|293.58|291.18|293.58|291.18|293.18|290.78|0
1650465910000|2022-04-20 14:45:10|293.45|291.05|293.45|291.05|293.45|291.05|293.38|290.98|0
1650465920000|2022-04-20 14:45:20|293.18|290.78|293.84|291.44|293.84|291.44|293.18|290.78|0
1650465930000|2022-04-20 14:45:30|293.98|291.58|293.98|291.58|294.11|291.71|293.98|291.58|0
1650465940000|2022-04-20 14:45:40|293.71|291.31|293.71|291.31|293.84|291.44|293.58|291.18|0
1650465950000|2022-04-20 14:45:50|293.84|291.44|293.45|291.05|293.84|291.44|293.45|291.05|0
1650465960000|2022-04-20 14:46:00|293.71|291.31|293.71|291.31|293.84|291.44|293.58|291.18|0
1650465970000|2022-04-20 14:46:10|293.84|291.44|293.58|291.18|293.84|291.44|293.58|291.18|0
1650465980000|2022-04-20 14:46:20|293.71|291.31|293.71|291.31|293.71|291.31|293.71|291.31|0
1650465990000|2022-04-20 14:46:30|293.77|291.37|293.45|291.05|293.77|291.37|293.45|291.05|0
1650466000000|2022-04-20 14:46:40|293.58|291.18|293.31|290.91|293.58|291.18|293.31|290.91|0
1650466010000|2022-04-20 14:46:50|293.18|290.78|293.05|290.65|293.31|290.91|293.05|290.65|0
1650466020000|2022-04-20 14:47:00|293.31|290.91|293.71|291.31|293.71|291.31|293.18|290.78|0
1650466030000|2022-04-20 14:47:10|293.84|291.44|293.31|290.91|293.84|291.44|293.31|290.91|0
1650466040000|2022-04-20 14:47:20|293.45|291.05|293.64|291.24|293.64|291.24|293.45|291.05|0
1650466050000|2022-04-20 14:47:30|293.45|291.05|293.05|290.65|293.45|291.05|293.05|290.65|0
1650466060000|2022-04-20 14:47:40|292.92|290.52|292.39|289.99|292.92|290.52|292.13|289.73|0
1650466070000|2022-04-20 14:47:50|292.52|290.12|292.39|289.99|292.65|290.25|292.39|289.99|0
1650466080000|2022-04-20 14:48:00|292.13|289.73|292.13|289.73|292.13|289.73|292|289.6|0
1650466090000|2022-04-20 14:48:10|292.39|289.99|292.52|290.12|292.52|290.12|292.26|289.86|0
1650466100000|2022-04-20 14:48:20|292.79|290.39|292.92|290.52|292.92|290.52|292.72|290.32|0
1650466110000|2022-04-20 14:48:30|293.18|290.78|292.79|290.39|293.18|290.78|292.79|290.39|0
1650466120000|2022-04-20 14:48:40|292.65|290.25|292.39|289.99|292.65|290.25|292.26|289.86|0
1650466130000|2022-04-20 14:48:50|292.26|289.86|292.39|289.99|292.52|290.12|292.26|289.86|0
1650466140000|2022-04-20 14:49:00|292.65|290.25|292.79|290.39|292.92|290.52|292.65|290.25|0
1650466150000|2022-04-20 14:49:10|292.52|290.12|293.18|290.78|293.18|290.78|292.52|290.12|0
1650466160000|2022-04-20 14:49:20|292.79|290.39|293.05|290.65|293.18|290.78|292.79|290.39|0
1650466170000|2022-04-20 14:49:30|292.92|290.52|293.18|290.78|293.31|290.91|292.92|290.52|0
1650466180000|2022-04-20 14:49:40|293.45|291.05|293.18|290.78|293.45|291.05|293.18|290.78|0
1650466190000|2022-04-20 14:49:50|293.24|290.84|293.24|290.84|293.24|290.84|293.24|290.84|0
1650466200000|2022-04-20 14:50:00|293.31|290.91|292.92|290.52|293.31|290.91|292.92|290.52|0
1650466210000|2022-04-20 14:50:10|293.05|290.65|292.92|290.52|293.18|290.78|292.92|290.52|0
1650466220000|2022-04-20 14:50:20|293.05|290.65|292.92|290.52|293.05|290.65|292.92|290.52|0
1650466230000|2022-04-20 14:50:30|292.79|290.39|292.79|290.39|292.79|290.39|292.65|290.25|0
1650466240000|2022-04-20 14:50:40|292.92|290.52|292.92|290.52|292.92|290.52|292.79|290.39|0
1650466250000|2022-04-20 14:50:50|293.05|290.65|293.31|290.91|293.31|290.91|293.05|290.65|0
1650466260000|2022-04-20 14:51:00|293.18|290.78|294.1|291.7|294.1|291.7|293.18|290.78|0
1650466270000|2022-04-20 14:51:10|294.24|291.84|293.58|291.18|294.24|291.84|293.58|291.18|0
1650466280000|2022-04-20 14:51:20|293.71|291.31|293.84|291.44|293.97|291.57|293.71|291.31|0
1650466290000|2022-04-20 14:51:30|293.97|291.57|294.24|291.84|294.24|291.84|293.97|291.57|0
1650466300000|2022-04-20 14:51:40|294.37|291.97|294.63|292.23|294.63|292.23|294.37|291.97|0
1650466310000|2022-04-20 14:51:50|294.37|291.97|294.24|291.84|294.37|291.97|294.24|291.84|0
1650466320000|2022-04-20 14:52:00|294.37|291.97|295.03|292.63|295.03|292.63|294.37|291.97|0
1650466330000|2022-04-20 14:52:10|295.29|292.89|295.29|292.89|295.43|293.03|295.29|292.89|0
1650466340000|2022-04-20 14:52:20|295.16|292.76|295.56|293.16|295.56|293.16|295.16|292.76|0
1650466350000|2022-04-20 14:52:30|295.69|293.29|295.82|293.42|295.82|293.42|295.56|293.16|0
1650466360000|2022-04-20 14:52:40|295.43|293.03|295.69|293.29|295.82|293.42|295.43|293.03|0
1650466370000|2022-04-20 14:52:50|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1650466380000|2022-04-20 14:53:00|295.43|293.03|295.43|293.03|295.43|293.03|295.16|292.76|0
1650466390000|2022-04-20 14:53:10|295.29|292.89|295.56|293.16|295.56|293.16|295.29|292.89|0
1650466400000|2022-04-20 14:53:20|295.43|293.03|295.29|292.89|295.43|293.03|295.29|292.89|0
1650466410000|2022-04-20 14:53:30|295.16|292.76|295.03|292.63|295.16|292.76|295.03|292.63|0
1650466420000|2022-04-20 14:53:40|294.9|292.5|295.03|292.63|295.03|292.63|294.9|292.5|0
1650466430000|2022-04-20 14:53:50|294.76|292.36|294.76|292.36|294.76|292.36|294.63|292.23|0
1650466440000|2022-04-20 14:54:00|294.63|292.23|294.37|291.97|294.63|292.23|294.1|291.7|0
1650466450000|2022-04-20 14:54:10|294.5|292.1|294.63|292.23|294.76|292.36|294.5|292.1|0
1650466460000|2022-04-20 14:54:20|294.76|292.36|295.16|292.76|295.16|292.76|294.76|292.36|0
1650466470000|2022-04-20 14:54:30|295.29|292.89|295.03|292.63|295.29|292.89|295.03|292.63|0
1650466480000|2022-04-20 14:54:40|295.09|292.69|294.96|292.56|295.16|292.76|294.96|292.56|0
1650466490000|2022-04-20 14:54:50|295.16|292.76|295.69|293.29|295.82|293.42|295.16|292.76|0
1650466500000|2022-04-20 14:55:00|295.29|292.89|295.82|293.42|295.82|293.42|295.29|292.89|0
1650466510000|2022-04-20 14:55:10|295.69|293.29|295.69|293.29|295.82|293.42|295.69|293.29|0
1650466520000|2022-04-20 14:55:20|295.96|293.56|296.35|293.95|296.35|293.95|295.96|293.56|0
1650466530000|2022-04-20 14:55:30|296.22|293.82|296.09|293.69|296.22|293.82|296.09|293.69|0
1650466540000|2022-04-20 14:55:40|296.22|293.82|295.96|293.56|296.22|293.82|295.96|293.56|0
1650466550000|2022-04-20 14:55:50|296.09|293.69|295.96|293.56|296.09|293.69|295.69|293.29|0
1650466560000|2022-04-20 14:56:00|295.82|293.42|295.96|293.56|296.09|293.69|295.82|293.42|0
1650466570000|2022-04-20 14:56:10|295.75|293.35|295.82|293.42|295.82|293.42|295.69|293.29|0
1650466580000|2022-04-20 14:56:20|295.69|293.29|295.69|293.29|295.69|293.29|295.56|293.16|0
1650466590000|2022-04-20 14:56:30|295.56|293.16|295.56|293.16|295.69|293.29|295.56|293.16|0
1650466600000|2022-04-20 14:56:40|295.29|292.89|295.03|292.63|295.43|293.03|295.03|292.63|0
1650466610000|2022-04-20 14:56:50|295.16|292.76|295.03|292.63|295.29|292.89|295.03|292.63|0
1650466620000|2022-04-20 14:57:00|294.9|292.5|295.16|292.76|295.16|292.76|294.9|292.5|0
1650466630000|2022-04-20 14:57:10|294.9|292.5|295.03|292.63|295.03|292.63|294.9|292.5|0
1650466640000|2022-04-20 14:57:20|294.76|292.36|294.76|292.36|294.9|292.5|294.76|292.36|0
1650466650000|2022-04-20 14:57:30|294.9|292.5|294.76|292.36|295.03|292.63|294.76|292.36|0
1650466660000|2022-04-20 14:57:40|294.5|292.1|294.37|291.97|294.5|292.1|294.37|291.97|0
1650466670000|2022-04-20 14:57:50|294.23|291.83|294.23|291.83|294.37|291.97|294.23|291.83|0
1650466680000|2022-04-20 14:58:00|294.37|291.97|294.5|292.1|294.5|292.1|294.23|291.83|0
1650466690000|2022-04-20 14:58:10|294.56|292.16|294.37|291.97|294.56|292.16|294.37|291.97|0
1650466700000|2022-04-20 14:58:20|294.23|291.83|294.23|291.83|294.23|291.83|294.1|291.7|0
1650466710000|2022-04-20 14:58:30|294.5|292.1|294.5|292.1|294.5|292.1|294.37|291.97|0
1650466720000|2022-04-20 14:58:40|294.37|291.97|294.23|291.83|294.37|291.97|294.23|291.83|0
1650466730000|2022-04-20 14:58:50|294.37|291.97|294.37|291.97|294.37|291.97|294.23|291.83|0
1650466740000|2022-04-20 14:59:00|294.76|292.36|294.76|292.36|295.16|292.76|294.76|292.36|0
1650466750000|2022-04-20 14:59:10|294.89|292.49|294.63|292.23|294.89|292.49|294.56|292.16|0
1650466760000|2022-04-20 14:59:20|294.76|292.36|294.63|292.23|294.76|292.36|294.63|292.23|0
1650466770000|2022-04-20 14:59:30|294.89|292.49|294.89|292.49|294.89|292.49|294.89|292.49|0
1650466780000|2022-04-20 14:59:40|294.96|292.56|295.03|292.63|295.03|292.63|294.89|292.49|0
1650466790000|2022-04-20 14:59:50|294.89|292.49|294.83|292.43|294.89|292.49|294.76|292.36|0
1650466800000|2022-04-20 15:00:00|295.03|292.63|294.5|292.1|295.16|292.76|294.5|292.1|0
1650466810000|2022-04-20 15:00:10|294.23|291.83|293.97|291.57|294.23|291.83|293.97|291.57|0
1650466820000|2022-04-20 15:00:20|293.84|291.44|293.44|291.04|293.84|291.44|293.44|291.04|0
1650466830000|2022-04-20 15:00:30|293.31|290.91|293.04|290.64|293.31|290.91|293.04|290.64|0
1650466840000|2022-04-20 15:00:40|292.58|290.18|292.52|290.12|292.58|290.18|292.12|289.72|0
1650466850000|2022-04-20 15:00:50|292.25|289.85|291.86|289.46|292.25|289.85|291.86|289.46|0
1650466860000|2022-04-20 15:01:00|291.99|289.59|291.07|288.67|292.12|289.72|291.07|288.67|0
1650466870000|2022-04-20 15:01:10|291.2|288.8|291.13|288.73|291.2|288.8|291.07|288.67|0
1650466880000|2022-04-20 15:01:20|291.2|288.8|291.86|289.46|291.86|289.46|291.2|288.8|0
1650466890000|2022-04-20 15:01:30|291.73|289.33|291.33|288.93|291.73|289.33|291.33|288.93|0
1650466900000|2022-04-20 15:01:40|291.07|288.67|291.46|289.06|291.46|289.06|291.07|288.67|0
1650466910000|2022-04-20 15:01:50|291.33|288.93|291.33|288.93|291.33|288.93|291.2|288.8|0
1650466920000|2022-04-20 15:02:00|291.73|289.33|291.2|288.8|291.73|289.33|291.2|288.8|0
1650466930000|2022-04-20 15:02:10|291.46|289.06|291.6|289.2|291.73|289.33|291.46|289.06|0
1650466940000|2022-04-20 15:02:20|291.86|289.46|292.12|289.72|292.25|289.85|291.86|289.46|0
1650466950000|2022-04-20 15:02:30|291.86|289.46|291.2|288.8|291.86|289.46|291.2|288.8|0
1650466960000|2022-04-20 15:02:40|291.46|289.06|290.94|288.54|291.46|289.06|290.81|288.41|0
1650466970000|2022-04-20 15:02:50|290.81|288.41|290.81|288.41|291.07|288.67|290.81|288.41|0
1650466980000|2022-04-20 15:03:00|290.94|288.54|290.41|288.01|290.94|288.54|290.41|288.01|0
1650466990000|2022-04-20 15:03:10|291.07|288.67|291.26|288.86|291.46|289.06|291.07|288.67|0
1650467000000|2022-04-20 15:03:20|291.2|288.8|290.94|288.54|291.2|288.8|290.94|288.54|0
1650467010000|2022-04-20 15:03:30|290.81|288.41|290.54|288.14|290.81|288.41|290.54|288.14|0
1650467020000|2022-04-20 15:03:40|290.67|288.27|290.54|288.14|290.94|288.54|290.54|288.14|0
1650467030000|2022-04-20 15:03:50|290.67|288.27|290.81|288.41|290.81|288.41|290.67|288.27|0
1650467040000|2022-04-20 15:04:00|291.07|288.67|290.94|288.54|291.2|288.8|290.94|288.54|0
1650467050000|2022-04-20 15:04:10|291.2|288.8|291.07|288.67|291.2|288.8|291.07|288.67|0
1650467060000|2022-04-20 15:04:20|291.46|289.06|291.33|288.93|291.46|289.06|291.33|288.93|0
1650467070000|2022-04-20 15:04:30|291.2|288.8|291.07|288.67|291.2|288.8|291.07|288.67|0
1650467080000|2022-04-20 15:04:40|290.94|288.54|290.67|288.27|290.94|288.54|290.67|288.27|0
1650467090000|2022-04-20 15:04:50|290.54|288.14|290.02|287.62|290.54|288.14|290.02|287.62|0
1650467100000|2022-04-20 15:05:00|289.76|287.36|290.67|288.27|290.67|288.27|289.76|287.36|0
1650467110000|2022-04-20 15:05:10|290.41|288.01|290.81|288.41|290.81|288.41|290.41|288.01|0
1650467120000|2022-04-20 15:05:20|291.07|288.67|290.81|288.41|291.07|288.67|290.67|288.27|0
1650467130000|2022-04-20 15:05:30|290.74|288.34|291.07|288.67|291.07|288.67|290.74|288.34|0
1650467140000|2022-04-20 15:05:40|291.26|288.86|291.86|289.46|291.86|289.46|291.26|288.86|0
1650467150000|2022-04-20 15:05:50|291.59|289.19|291.2|288.8|291.59|289.19|291.2|288.8|0
1650467160000|2022-04-20 15:06:00|291.33|288.93|290.94|288.54|291.33|288.93|290.94|288.54|0
1650467170000|2022-04-20 15:06:10|291.07|288.67|291.2|288.8|291.2|288.8|290.94|288.54|0
1650467180000|2022-04-20 15:06:20|291.33|288.93|290.94|288.54|291.33|288.93|290.94|288.54|0
1650467190000|2022-04-20 15:06:30|290.41|288.01|290.47|288.07|290.54|288.14|290.28|287.88|0
1650467200000|2022-04-20 15:06:40|290.41|288.01|290.28|287.88|290.41|288.01|290.15|287.75|0
1650467210000|2022-04-20 15:06:50|290.54|288.14|290.41|288.01|290.54|288.14|290.41|288.01|0
1650467220000|2022-04-20 15:07:00|290.54|288.14|290.15|287.75|290.54|288.14|290.15|287.75|0
1650467230000|2022-04-20 15:07:10|290.28|287.88|290.02|287.62|290.28|287.88|290.02|287.62|0
1650467240000|2022-04-20 15:07:20|289.89|287.49|290.15|287.75|290.28|287.88|289.89|287.49|0
1650467250000|2022-04-20 15:07:30|290.28|287.88|290.02|287.62|290.28|287.88|290.02|287.62|0
1650467260000|2022-04-20 15:07:40|290.15|287.75|290.28|287.88|290.28|287.88|290.15|287.75|0
1650467270000|2022-04-20 15:07:50|290.41|288.01|289.62|287.22|290.41|288.01|289.62|287.22|0
1650467280000|2022-04-20 15:08:00|289.49|287.09|289.49|287.09|289.62|287.22|289.49|287.09|0
1650467290000|2022-04-20 15:08:10|289.62|287.22|289.62|287.22|289.75|287.35|289.62|287.22|0
1650467300000|2022-04-20 15:08:20|289.89|287.49|290.15|287.75|290.15|287.75|289.89|287.49|0
1650467310000|2022-04-20 15:08:30|290.28|287.88|290.02|287.62|290.28|287.88|290.02|287.62|0
1650467320000|2022-04-20 15:08:40|290.15|287.75|290.28|287.88|290.54|288.14|290.15|287.75|0
1650467330000|2022-04-20 15:08:50|289.69|287.29|290.02|287.62|290.02|287.62|289.69|287.29|0
1650467340000|2022-04-20 15:09:00|290.15|287.75|290.15|287.75|290.28|287.88|290.15|287.75|0
1650467350000|2022-04-20 15:09:10|290.02|287.62|290.02|287.62|290.02|287.62|289.62|287.22|0
1650467360000|2022-04-20 15:09:20|289.89|287.49|289.89|287.49|290.02|287.62|289.89|287.49|0
1650467370000|2022-04-20 15:09:30|289.75|287.35|289.62|287.22|289.89|287.49|289.62|287.22|0
1650467380000|2022-04-20 15:09:40|289.89|287.49|290.02|287.62|290.15|287.75|289.89|287.49|0
1650467390000|2022-04-20 15:09:50|289.75|287.35|290.02|287.62|290.02|287.62|289.75|287.35|0
1650467400000|2022-04-20 15:10:00|289.89|287.49|289.62|287.22|289.89|287.49|289.62|287.22|0
1650467410000|2022-04-20 15:10:10|289.49|287.09|289.36|286.96|289.49|287.09|289.23|286.83|0
1650467420000|2022-04-20 15:10:20|289.42|287.02|289.36|286.96|289.42|287.02|289.36|286.96|0
1650467430000|2022-04-20 15:10:30|289.23|286.83|289.23|286.83|289.23|286.83|289.23|286.83|0
1650467440000|2022-04-20 15:10:40|289.1|286.7|288.84|286.44|289.1|286.7|288.84|286.44|0
1650467450000|2022-04-20 15:10:50|288.71|286.31|288.97|286.57|289.1|286.7|288.71|286.31|0
1650467460000|2022-04-20 15:11:00|289.23|286.83|289.62|287.22|289.62|287.22|289.23|286.83|0
1650467470000|2022-04-20 15:11:10|289.75|287.35|289.75|287.35|289.88|287.48|289.75|287.35|0
1650467480000|2022-04-20 15:11:20|289.62|287.22|289.42|287.02|289.62|287.22|289.42|287.02|0
1650467490000|2022-04-20 15:11:30|289.49|287.09|289.23|286.83|289.49|287.09|289.23|286.83|0
1650467500000|2022-04-20 15:11:40|289.1|286.7|288.97|286.57|289.1|286.7|288.97|286.57|0
1650467510000|2022-04-20 15:11:50|288.84|286.44|288.71|286.31|288.84|286.44|288.71|286.31|0
1650467520000|2022-04-20 15:12:00|288.58|286.18|288.58|286.18|288.58|286.18|288.44|286.04|0
1650467530000|2022-04-20 15:12:10|288.44|286.04|288.05|285.65|288.44|286.04|288.05|285.65|0
1650467540000|2022-04-20 15:12:20|288.18|285.78|288.18|285.78|288.18|285.78|288.18|285.78|0
1650467550000|2022-04-20 15:12:30|288.05|285.65|287.92|285.52|288.18|285.78|287.92|285.52|0
1650467560000|2022-04-20 15:12:40|287.79|285.39|287.79|285.39|287.92|285.52|287.79|285.39|0
1650467570000|2022-04-20 15:12:50|287.66|285.26|287.53|285.13|287.92|285.52|287.53|285.13|0
1650467580000|2022-04-20 15:13:00|287.4|285|287.92|285.52|287.92|285.52|287.4|285|0
1650467590000|2022-04-20 15:13:10|287.79|285.39|287.53|285.13|287.79|285.39|287.4|285|0
1650467600000|2022-04-20 15:13:20|287.27|284.87|287.4|285|287.4|285|287.27|284.87|0
1650467610000|2022-04-20 15:13:30|287.53|285.13|287.4|285|287.53|285.13|287.27|284.87|0
1650467620000|2022-04-20 15:13:40|287.27|284.87|287.4|285|287.4|285|287.27|284.87|0
1650467630000|2022-04-20 15:13:50|287.53|285.13|287.53|285.13|287.53|285.13|287.53|285.13|0
1650467640000|2022-04-20 15:14:00|287.4|285|287.66|285.26|287.66|285.26|287.4|285|0
1650467650000|2022-04-20 15:14:10|287.72|285.32|287.72|285.32|287.72|285.32|287.72|285.32|0
1650467660000|2022-04-20 15:14:20|287.79|285.39|288.05|285.65|288.05|285.65|287.79|285.39|0
1650467670000|2022-04-20 15:14:30|288.31|285.91|288.05|285.65|288.31|285.91|288.05|285.65|0
1650467680000|2022-04-20 15:14:40|287.92|285.52|288.31|285.91|288.31|285.91|287.92|285.52|0
1650467690000|2022-04-20 15:14:50|288.44|286.04|288.57|286.17|288.57|286.17|288.44|286.04|0
1650467700000|2022-04-20 15:15:00|288.31|285.91|288.44|286.04|288.44|286.04|288.18|285.78|0
1650467710000|2022-04-20 15:15:10|288.57|286.17|288.05|285.65|288.57|286.17|288.05|285.65|0
1650467720000|2022-04-20 15:15:20|287.92|285.52|288.05|285.65|288.18|285.78|287.92|285.52|0
1650467730000|2022-04-20 15:15:30|287.66|285.26|287.53|285.13|287.79|285.39|287.53|285.13|0
1650467740000|2022-04-20 15:15:40|287.4|285|287.14|284.74|287.4|285|287.14|284.74|0
1650467750000|2022-04-20 15:15:50|287.01|284.61|287.27|284.87|287.27|284.87|287.01|284.61|0
1650467760000|2022-04-20 15:16:00|287.4|285|287.01|284.61|287.4|285|287.01|284.61|0
1650467770000|2022-04-20 15:16:10|287.14|284.74|286.36|283.96|287.14|284.74|286.36|283.96|0
1650467780000|2022-04-20 15:16:20|286.23|283.83|286.49|284.09|286.49|284.09|286.23|283.83|0
1650467790000|2022-04-20 15:16:30|286.36|283.96|286.1|283.7|286.36|283.96|286.1|283.7|0
1650467800000|2022-04-20 15:16:40|285.97|283.57|286.1|283.7|286.1|283.7|285.97|283.57|0
1650467810000|2022-04-20 15:16:50|286.03|283.63|285.97|283.57|286.1|283.7|285.97|283.57|0
1650467820000|2022-04-20 15:17:00|286.23|283.83|286.88|284.48|286.88|284.48|286.23|283.83|0
1650467830000|2022-04-20 15:17:10|287.01|284.61|286.88|284.48|287.01|284.61|286.88|284.48|0
1650467840000|2022-04-20 15:17:20|286.75|284.35|286.75|284.35|287.01|284.61|286.75|284.35|0
1650467850000|2022-04-20 15:17:30|286.49|284.09|286.62|284.22|286.62|284.22|286.49|284.09|0
1650467860000|2022-04-20 15:17:40|286.75|284.35|287.01|284.61|287.01|284.61|286.75|284.35|0
1650467870000|2022-04-20 15:17:50|286.75|284.35|286.88|284.48|286.88|284.48|286.75|284.35|0
1650467880000|2022-04-20 15:18:00|287.01|284.61|286.62|284.22|287.01|284.61|286.62|284.22|0
1650467890000|2022-04-20 15:18:10|286.75|284.35|286.62|284.22|286.88|284.48|286.62|284.22|0
1650467900000|2022-04-20 15:18:20|286.49|284.09|286.35|283.95|286.49|284.09|286.22|283.82|0
1650467910000|2022-04-20 15:18:30|286.75|284.35|286.48|284.08|286.75|284.35|286.48|284.08|0
1650467920000|2022-04-20 15:18:40|286.35|283.95|285.83|283.43|286.35|283.95|285.83|283.43|0
1650467930000|2022-04-20 15:18:50|286.22|283.82|285.96|283.56|286.22|283.82|285.96|283.56|0
1650467940000|2022-04-20 15:19:00|286.09|283.69|286.22|283.82|286.22|283.82|286.09|283.69|0
1650467950000|2022-04-20 15:19:10|286.09|283.69|285.83|283.43|286.22|283.82|285.83|283.43|0
1650467960000|2022-04-20 15:19:20|285.7|283.3|285.96|283.56|285.96|283.56|285.7|283.3|0
1650467970000|2022-04-20 15:19:30|286.22|283.82|285.96|283.56|286.22|283.82|285.96|283.56|0
1650467980000|2022-04-20 15:19:40|285.83|283.43|285.83|283.43|285.83|283.43|285.7|283.3|0
1650467990000|2022-04-20 15:19:50|285.96|283.56|285.83|283.43|285.96|283.56|285.83|283.43|0
1650468000000|2022-04-20 15:20:00|285.7|283.3|285.57|283.17|285.83|283.43|285.44|283.04|0
1650468010000|2022-04-20 15:20:10|285.44|283.04|285.96|283.56|285.96|283.56|285.44|283.04|0
1650468020000|2022-04-20 15:20:20|285.83|283.43|285.83|283.43|285.96|283.56|285.83|283.43|0
1650468030000|2022-04-20 15:20:30|285.57|283.17|285.7|283.3|285.7|283.3|285.57|283.17|0
1650468040000|2022-04-20 15:20:40|285.83|283.43|285.96|283.56|285.96|283.56|285.83|283.43|0
1650468050000|2022-04-20 15:20:50|285.83|283.43|286.09|283.69|286.09|283.69|285.83|283.43|0
1650468060000|2022-04-20 15:21:00|286.22|283.82|286.48|284.08|286.48|284.08|286.22|283.82|0
1650468070000|2022-04-20 15:21:10|286.35|283.95|286.09|283.69|286.35|283.95|285.96|283.56|0
1650468080000|2022-04-20 15:21:20|286.22|283.82|285.7|283.3|286.22|283.82|285.7|283.3|0
1650468090000|2022-04-20 15:21:30|285.57|283.17|285.57|283.17|285.57|283.17|285.44|283.04|0
1650468100000|2022-04-20 15:21:40|285.7|283.3|285.83|283.43|285.83|283.43|285.7|283.3|0
1650468110000|2022-04-20 15:21:50|285.7|283.3|285.83|283.43|285.83|283.43|285.7|283.3|0
1650468120000|2022-04-20 15:22:00|285.96|283.56|285.83|283.43|286.03|283.63|285.83|283.43|0
1650468130000|2022-04-20 15:22:10|286.09|283.69|286.09|283.69|286.09|283.69|285.83|283.43|0
1650468140000|2022-04-20 15:22:20|285.83|283.43|285.96|283.56|285.96|283.56|285.83|283.43|0
1650468150000|2022-04-20 15:22:30|285.83|283.43|285.96|283.56|285.96|283.56|285.83|283.43|0
1650468160000|2022-04-20 15:22:40|285.83|283.43|285.83|283.43|285.96|283.56|285.76|283.36|0
1650468170000|2022-04-20 15:22:50|285.7|283.3|285.57|283.17|285.7|283.3|285.57|283.17|0
1650468180000|2022-04-20 15:23:00|285.44|283.04|285.31|282.91|285.44|283.04|285.31|282.91|0
1650468190000|2022-04-20 15:23:10|285.57|283.17|285.57|283.17|285.7|283.3|285.57|283.17|0
1650468200000|2022-04-20 15:23:20|285.44|283.04|285.44|283.04|285.44|283.04|285.31|282.91|0
1650468210000|2022-04-20 15:23:30|285.7|283.3|285.96|283.56|285.96|283.56|285.7|283.3|0
1650468220000|2022-04-20 15:23:40|285.83|283.43|285.7|283.3|285.96|283.56|285.7|283.3|0
1650468230000|2022-04-20 15:23:50|285.57|283.17|285.44|283.04|285.57|283.17|285.44|283.04|0
1650468240000|2022-04-20 15:24:00|285.57|283.17|285.83|283.43|285.83|283.43|285.57|283.17|0
1650468250000|2022-04-20 15:24:10|285.7|283.3|286.09|283.69|286.09|283.69|285.7|283.3|0
1650468260000|2022-04-20 15:24:20|285.96|283.56|286.09|283.69|286.09|283.69|285.96|283.56|0
1650468270000|2022-04-20 15:24:30|286.22|283.82|286.41|284.01|286.41|284.01|286.22|283.82|0
1650468280000|2022-04-20 15:24:40|286.48|284.08|286.09|283.69|286.48|284.08|286.09|283.69|0
1650468290000|2022-04-20 15:24:50|285.83|283.43|285.57|283.17|285.83|283.43|285.57|283.17|0
1650468300000|2022-04-20 15:25:00|285.31|282.91|285.31|282.91|285.44|283.04|285.18|282.78|0
1650468310000|2022-04-20 15:25:10|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1650468320000|2022-04-20 15:25:20|285.44|283.04|285.83|283.43|285.83|283.43|285.44|283.04|0
1650468330000|2022-04-20 15:25:30|285.96|283.56|285.83|283.43|286.09|283.69|285.83|283.43|0
1650468340000|2022-04-20 15:25:40|285.96|283.56|285.7|283.3|285.96|283.56|285.63|283.23|0
1650468350000|2022-04-20 15:25:50|285.96|283.56|285.83|283.43|285.96|283.56|285.83|283.43|0
1650468360000|2022-04-20 15:26:00|285.7|283.3|285.57|283.17|285.7|283.3|285.5|283.1|0
1650468370000|2022-04-20 15:26:10|285.76|283.36|286.09|283.69|286.09|283.69|285.76|283.36|0
1650468380000|2022-04-20 15:26:20|286.35|283.95|286.54|284.14|286.54|284.14|286.35|283.95|0
1650468390000|2022-04-20 15:26:30|286.61|284.21|286.48|284.08|286.74|284.34|286.48|284.08|0
1650468400000|2022-04-20 15:26:40|286.74|284.34|286.35|283.95|286.74|284.34|286.35|283.95|0
1650468410000|2022-04-20 15:26:50|286.28|283.88|286.35|283.95|286.61|284.21|286.28|283.88|0
1650468420000|2022-04-20 15:27:00|285.96|283.56|286.22|283.82|286.22|283.82|285.96|283.56|0
1650468430000|2022-04-20 15:27:10|286.35|283.95|286.22|283.82|286.35|283.95|286.22|283.82|0
1650468440000|2022-04-20 15:27:20|286.35|283.95|286.09|283.69|286.35|283.95|286.09|283.69|0
1650468450000|2022-04-20 15:27:30|285.96|283.56|285.89|283.49|285.96|283.56|285.83|283.43|0
1650468460000|2022-04-20 15:27:40|285.96|283.56|285.7|283.3|285.96|283.56|285.7|283.3|0
1650468470000|2022-04-20 15:27:50|285.83|283.43|285.57|283.17|285.83|283.43|285.57|283.17|0
1650468480000|2022-04-20 15:28:00|285.44|283.04|285.31|282.91|285.57|283.17|285.31|282.91|0
1650468490000|2022-04-20 15:28:10|285.7|283.3|285.83|283.43|285.83|283.43|285.7|283.3|0
1650468500000|2022-04-20 15:28:20|285.7|283.3|285.96|283.56|285.96|283.56|285.7|283.3|0
1650468510000|2022-04-20 15:28:30|285.83|283.43|285.96|283.56|286.09|283.69|285.83|283.43|0
1650468520000|2022-04-20 15:28:40|286.22|283.82|287|284.6|287|284.6|286.22|283.82|0
1650468530000|2022-04-20 15:28:50|287.13|284.73|287.26|284.86|287.26|284.86|287.13|284.73|0
1650468540000|2022-04-20 15:29:00|287.13|284.73|287.39|284.99|287.39|284.99|287.13|284.73|0
1650468550000|2022-04-20 15:29:10|287.26|284.86|287.78|285.38|287.78|285.38|287.26|284.86|0
1650468560000|2022-04-20 15:29:20|287.91|285.51|287.91|285.51|287.91|285.51|287.78|285.38|0
1650468570000|2022-04-20 15:29:30|288.04|285.64|287.65|285.25|288.18|285.78|287.65|285.25|0
1650468580000|2022-04-20 15:29:40|287.52|285.12|287.52|285.12|287.65|285.25|287.52|285.12|0
1650468590000|2022-04-20 15:29:50|287.39|284.99|287.91|285.51|287.91|285.51|287.39|284.99|0
1650468600000|2022-04-20 15:30:00|287.78|285.38|287.65|285.25|287.98|285.58|287.65|285.25|0
1650468610000|2022-04-20 15:30:10|287.26|284.86|287.52|285.12|287.52|285.12|287.13|284.73|0
1650468620000|2022-04-20 15:30:20|287.39|284.99|287.52|285.12|287.52|285.12|287.39|284.99|0
1650468630000|2022-04-20 15:30:30|287.78|285.38|288.17|285.77|288.17|285.77|287.78|285.38|0
1650468640000|2022-04-20 15:30:40|288.44|286.04|288.44|286.04|288.44|286.04|288.31|285.91|0
1650468650000|2022-04-20 15:30:50|288.7|286.3|288.7|286.3|288.96|286.56|288.7|286.3|0
1650468660000|2022-04-20 15:31:00|288.57|286.17|288.7|286.3|288.7|286.3|288.44|286.04|0
1650468670000|2022-04-20 15:31:10|288.96|286.56|288.96|286.56|289.02|286.62|288.96|286.56|0
1650468680000|2022-04-20 15:31:20|288.83|286.43|290.54|288.14|290.54|288.14|288.83|286.43|0
1650468690000|2022-04-20 15:31:30|290.67|288.27|290.93|288.53|290.93|288.53|290.28|287.88|0
1650468700000|2022-04-20 15:31:40|291.06|288.66|291.06|288.66|291.06|288.66|290.8|288.4|0
1650468710000|2022-04-20 15:31:50|291.32|288.92|291.19|288.79|291.32|288.92|291.19|288.79|0
1650468720000|2022-04-20 15:32:00|291.32|288.92|291.58|289.18|291.58|289.18|291.32|288.92|0
1650468730000|2022-04-20 15:32:10|291.45|289.05|291.58|289.18|291.58|289.18|291.45|289.05|0
1650468740000|2022-04-20 15:32:20|291.45|289.05|291.85|289.45|291.85|289.45|291.19|288.79|0
1650468750000|2022-04-20 15:32:30|292.11|289.71|293.56|291.16|293.56|291.16|292.11|289.71|0
1650468760000|2022-04-20 15:32:40|293.69|291.29|293.43|291.03|293.69|291.29|293.29|290.89|0
1650468770000|2022-04-20 15:32:50|293.56|291.16|293.56|291.16|293.69|291.29|293.56|291.16|0
1650468780000|2022-04-20 15:33:00|293.69|291.29|293.43|291.03|293.82|291.42|293.43|291.03|0
1650468790000|2022-04-20 15:33:10|293.56|291.16|293.69|291.29|293.69|291.29|293.56|291.16|0
1650468800000|2022-04-20 15:33:20|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1650468810000|2022-04-20 15:33:30|293.43|291.03|292.9|290.5|293.43|291.03|292.9|290.5|0
1650468820000|2022-04-20 15:33:40|292.77|290.37|292.86|290.46|293.03|290.63|292.77|290.37|0
1650468830000|2022-04-20 15:33:50|293.38|290.98|293.43|291.03|293.43|291.03|293.3|290.9|0
1650468840000|2022-04-20 15:34:00|293.56|291.16|292.86|290.46|293.56|291.16|292.86|290.46|0
1650468850000|2022-04-20 15:34:10|292.79|290.39|292.86|290.46|292.99|290.59|292.73|290.33|0
1650468860000|2022-04-20 15:34:20|292.73|290.33|292.6|290.2|292.73|290.33|292.6|290.2|0
1650468870000|2022-04-20 15:34:30|292.46|290.06|292.6|290.2|292.6|290.2|292.33|289.93|0
1650468880000|2022-04-20 15:34:40|292.73|290.33|292.6|290.2|292.73|290.33|292.6|290.2|0
1650468890000|2022-04-20 15:34:50|292.33|289.93|292.2|289.8|292.33|289.93|292.2|289.8|0
1650468900000|2022-04-20 15:35:00|292.07|289.67|292.07|289.67|292.07|289.67|292.07|289.67|0
1650468910000|2022-04-20 15:35:10|292.33|289.93|292.59|290.19|292.59|290.19|292.33|289.93|0
1650468920000|2022-04-20 15:35:20|292.79|290.39|292.99|290.59|292.99|290.59|292.79|290.39|0
1650468930000|2022-04-20 15:35:30|293.12|290.72|293.38|290.98|293.38|290.98|293.12|290.72|0
1650468940000|2022-04-20 15:35:40|293.25|290.85|292.99|290.59|293.25|290.85|292.99|290.59|0
1650468950000|2022-04-20 15:35:50|293.12|290.72|293.51|291.11|293.51|291.11|293.12|290.72|0
1650468960000|2022-04-20 15:36:00|293.64|291.24|293.64|291.24|293.64|291.24|293.51|291.11|0
1650468970000|2022-04-20 15:36:10|294.04|291.64|293.78|291.38|294.04|291.64|293.78|291.38|0
1650468980000|2022-04-20 15:36:20|293.64|291.24|293.38|290.98|293.64|291.24|293.12|290.72|0
1650468990000|2022-04-20 15:36:30|293.25|290.85|293.38|290.98|293.38|290.98|293.25|290.85|0
1650469000000|2022-04-20 15:36:40|293.25|290.85|293.64|291.24|293.64|291.24|293.25|290.85|0
1650469010000|2022-04-20 15:36:50|293.51|291.11|293.51|291.11|293.51|291.11|293.51|291.11|0
1650469020000|2022-04-20 15:37:00|293.38|290.98|293.51|291.11|293.51|291.11|293.25|290.85|0
1650469030000|2022-04-20 15:37:10|293.64|291.24|293.64|291.24|293.78|291.38|293.64|291.24|0
1650469040000|2022-04-20 15:37:20|293.51|291.11|293.58|291.18|293.64|291.24|293.51|291.11|0
1650469050000|2022-04-20 15:37:30|293.78|291.38|293.78|291.38|293.91|291.51|293.78|291.38|0
1650469060000|2022-04-20 15:37:40|293.91|291.51|293.78|291.38|293.91|291.51|293.78|291.38|0
1650469070000|2022-04-20 15:37:50|293.91|291.51|293.78|291.38|293.91|291.51|293.78|291.38|0
1650469080000|2022-04-20 15:38:00|293.91|291.51|294.17|291.77|294.17|291.77|293.91|291.51|0
1650469090000|2022-04-20 15:38:10|294.43|292.03|294.7|292.3|294.7|292.3|294.43|292.03|0
1650469100000|2022-04-20 15:38:20|294.83|292.43|294.56|292.16|294.83|292.43|294.56|292.16|0
1650469110000|2022-04-20 15:38:30|294.7|292.3|294.56|292.16|294.76|292.36|294.56|292.16|0
1650469120000|2022-04-20 15:38:40|294.7|292.3|294.96|292.56|294.96|292.56|294.7|292.3|0
1650469130000|2022-04-20 15:38:50|295.22|292.82|295.09|292.69|295.22|292.82|295.09|292.69|0
1650469140000|2022-04-20 15:39:00|294.7|292.3|294.17|291.77|294.7|292.3|294.17|291.77|0
1650469150000|2022-04-20 15:39:10|294.3|291.9|294.3|291.9|294.43|292.03|294.3|291.9|0
1650469160000|2022-04-20 15:39:20|294.17|291.77|294.5|292.1|294.5|292.1|294.17|291.77|0
1650469170000|2022-04-20 15:39:30|294.3|291.9|294.04|291.64|294.3|291.9|294.04|291.64|0
1650469180000|2022-04-20 15:39:40|294.3|291.9|294.17|291.77|294.3|291.9|294.17|291.77|0
1650469190000|2022-04-20 15:39:50|294.04|291.64|293.91|291.51|294.04|291.64|293.91|291.51|0
1650469200000|2022-04-20 15:40:00|293.77|291.37|293.64|291.24|293.77|291.37|293.51|291.11|0
1650469210000|2022-04-20 15:40:10|293.51|291.11|293.64|291.24|293.77|291.37|293.51|291.11|0
1650469220000|2022-04-20 15:40:20|293.77|291.37|293.97|291.57|293.97|291.57|293.77|291.37|0
1650469230000|2022-04-20 15:40:30|293.91|291.51|293.91|291.51|294.04|291.64|293.91|291.51|0
1650469240000|2022-04-20 15:40:40|294.04|291.64|294.04|291.64|294.17|291.77|294.04|291.64|0
1650469250000|2022-04-20 15:40:50|293.77|291.37|294.04|291.64|294.04|291.64|293.77|291.37|0
1650469260000|2022-04-20 15:41:00|294.17|291.77|294.04|291.64|294.3|291.9|294.04|291.64|0
1650469270000|2022-04-20 15:41:10|294.17|291.77|294.43|292.03|294.43|292.03|294.17|291.77|0
1650469280000|2022-04-20 15:41:20|294.56|292.16|294.17|291.77|294.56|292.16|294.17|291.77|0
1650469290000|2022-04-20 15:41:30|294.04|291.64|294.43|292.03|294.56|292.16|294.04|291.64|0
1650469300000|2022-04-20 15:41:40|294.3|291.9|294.69|292.29|294.69|292.29|294.3|291.9|0
1650469310000|2022-04-20 15:41:50|294.56|292.16|294.96|292.56|294.96|292.56|294.56|292.16|0
1650469320000|2022-04-20 15:42:00|294.83|292.43|295.35|292.95|295.35|292.95|294.83|292.43|0
1650469330000|2022-04-20 15:42:10|295.62|293.22|295.62|293.22|295.62|293.22|295.49|293.09|0
1650469340000|2022-04-20 15:42:20|295.75|293.35|295.75|293.35|295.75|293.35|295.62|293.22|0
1650469350000|2022-04-20 15:42:30|295.48|293.08|295.35|292.95|295.62|293.22|295.35|292.95|0
1650469360000|2022-04-20 15:42:40|295.48|293.08|295.48|293.08|295.75|293.35|295.35|292.95|0
1650469370000|2022-04-20 15:42:50|295.35|292.95|295.22|292.82|295.35|292.95|295.22|292.82|0
1650469380000|2022-04-20 15:43:00|295.35|292.95|295.09|292.69|295.48|293.08|295.09|292.69|0
1650469390000|2022-04-20 15:43:10|295.35|292.95|295.35|292.95|295.35|292.95|295.22|292.82|0
1650469400000|2022-04-20 15:43:20|295.48|293.08|295.35|292.95|295.62|293.22|295.35|292.95|0
1650469410000|2022-04-20 15:43:30|295.48|293.08|295.62|293.22|295.75|293.35|295.48|293.08|0
1650469420000|2022-04-20 15:43:40|295.75|293.35|295.88|293.48|295.88|293.48|295.75|293.35|0
1650469430000|2022-04-20 15:43:50|295.75|293.35|295.75|293.35|296.01|293.61|295.75|293.35|0
1650469440000|2022-04-20 15:44:00|295.88|293.48|295.62|293.22|295.88|293.48|295.62|293.22|0
1650469450000|2022-04-20 15:44:10|295.35|292.95|295.62|293.22|295.62|293.22|295.35|292.95|0
1650469460000|2022-04-20 15:44:20|295.48|293.08|295.62|293.22|295.62|293.22|295.48|293.08|0
1650469470000|2022-04-20 15:44:30|295.48|293.08|295.22|292.82|295.48|293.08|295.22|292.82|0
1650469480000|2022-04-20 15:44:40|295.35|292.95|295.48|293.08|295.48|293.08|295.35|292.95|0
1650469490000|2022-04-20 15:44:50|295.62|293.22|295.75|293.35|295.75|293.35|295.62|293.22|0
1650469500000|2022-04-20 15:45:00|295.62|293.22|296.01|293.61|296.14|293.74|295.62|293.22|0
1650469510000|2022-04-20 15:45:10|296.14|293.74|295.88|293.48|296.14|293.74|295.88|293.48|0
1650469520000|2022-04-20 15:45:20|296.14|293.74|296.41|294.01|296.8|294.4|296.14|293.74|0
1650469530000|2022-04-20 15:45:30|296.14|293.74|296.28|293.88|296.28|293.88|296.14|293.74|0
1650469540000|2022-04-20 15:45:40|295.75|293.35|295.88|293.48|296.01|293.61|295.75|293.35|0
1650469550000|2022-04-20 15:45:50|295.75|293.35|295.48|293.08|295.75|293.35|295.48|293.08|0
1650469560000|2022-04-20 15:46:00|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1650469570000|2022-04-20 15:46:10|295.22|292.82|295.22|292.82|295.35|292.95|295.22|292.82|0
1650469580000|2022-04-20 15:46:20|295.02|292.62|295.09|292.69|295.09|292.69|294.96|292.56|0
1650469590000|2022-04-20 15:46:30|294.96|292.56|294.82|292.42|295.09|292.69|294.82|292.42|0
1650469600000|2022-04-20 15:46:40|294.96|292.56|295.48|293.08|295.48|293.08|294.96|292.56|0
1650469610000|2022-04-20 15:46:50|295.35|292.95|295.09|292.69|295.35|292.95|295.09|292.69|0
1650469620000|2022-04-20 15:47:00|294.96|292.56|294.96|292.56|295.09|292.69|294.96|292.56|0
1650469630000|2022-04-20 15:47:10|294.82|292.42|294.96|292.56|295.09|292.69|294.82|292.42|0
1650469640000|2022-04-20 15:47:20|294.82|292.42|294.43|292.03|294.96|292.56|294.43|292.03|0
1650469650000|2022-04-20 15:47:30|294.56|292.16|294.3|291.9|294.56|292.16|294.3|291.9|0
1650469660000|2022-04-20 15:47:40|293.9|291.5|294.3|291.9|294.3|291.9|293.9|291.5|0
1650469670000|2022-04-20 15:47:50|294.17|291.77|294.3|291.9|294.43|292.03|294.17|291.77|0
1650469680000|2022-04-20 15:48:00|294.43|292.03|294.17|291.77|294.43|292.03|294.17|291.77|0
1650469690000|2022-04-20 15:48:10|294.03|291.63|294.43|292.03|294.43|292.03|294.03|291.63|0
1650469700000|2022-04-20 15:48:20|294.17|291.77|293.9|291.5|294.17|291.77|293.9|291.5|0
1650469710000|2022-04-20 15:48:30|293.77|291.37|293.7|291.3|293.77|291.37|293.64|291.24|0
1650469720000|2022-04-20 15:48:40|293.64|291.24|293.51|291.11|293.77|291.37|293.51|291.11|0
1650469730000|2022-04-20 15:48:50|293.38|290.98|293.44|291.04|293.51|291.11|293.38|290.98|0
1650469740000|2022-04-20 15:49:00|293.77|291.37|293.64|291.24|293.77|291.37|293.64|291.24|0
1650469750000|2022-04-20 15:49:10|293.51|291.11|293.64|291.24|293.64|291.24|293.51|291.11|0
1650469760000|2022-04-20 15:49:20|293.24|290.84|293.51|291.11|293.51|291.11|293.24|290.84|0
1650469770000|2022-04-20 15:49:30|293.64|291.24|293.77|291.37|293.77|291.37|293.64|291.24|0
1650469780000|2022-04-20 15:49:40|293.9|291.5|293.9|291.5|293.9|291.5|293.77|291.37|0
1650469790000|2022-04-20 15:49:50|293.77|291.37|293.51|291.11|293.77|291.37|293.51|291.11|0
1650469800000|2022-04-20 15:50:00|293.64|291.24|293.64|291.24|293.9|291.5|293.64|291.24|0
1650469810000|2022-04-20 15:50:10|293.77|291.37|293.77|291.37|293.9|291.5|293.77|291.37|0
1650469820000|2022-04-20 15:50:20|293.83|291.43|293.64|291.24|293.83|291.43|293.64|291.24|0
1650469830000|2022-04-20 15:50:30|293.51|291.11|293.51|291.11|293.64|291.24|293.51|291.11|0
1650469840000|2022-04-20 15:50:40|293.64|291.24|293.77|291.37|293.77|291.37|293.38|290.98|0
1650469850000|2022-04-20 15:50:50|293.64|291.24|293.51|291.11|293.64|291.24|293.51|291.11|0
1650469860000|2022-04-20 15:51:00|293.38|290.98|293.38|290.98|293.38|290.98|293.31|290.91|0
1650469870000|2022-04-20 15:51:10|293.64|291.24|293.51|291.11|293.77|291.37|293.51|291.11|0
1650469880000|2022-04-20 15:51:20|293.44|291.04|293.38|290.98|293.51|291.11|293.38|290.98|0
1650469890000|2022-04-20 15:51:30|293.44|291.04|293.9|291.5|293.9|291.5|293.44|291.04|0
1650469900000|2022-04-20 15:51:40|293.77|291.37|293.51|291.11|293.77|291.37|293.51|291.11|0
1650469910000|2022-04-20 15:51:50|293.64|291.24|293.24|290.84|293.64|291.24|293.24|290.84|0
1650469920000|2022-04-20 15:52:00|293.11|290.71|292.98|290.58|293.11|290.71|292.98|290.58|0
1650469930000|2022-04-20 15:52:10|292.85|290.45|293.24|290.84|293.24|290.84|292.85|290.45|0
1650469940000|2022-04-20 15:52:20|293.04|290.64|292.85|290.45|293.11|290.71|292.85|290.45|0
1650469950000|2022-04-20 15:52:30|292.72|290.32|292.46|290.06|292.72|290.32|292.46|290.06|0
1650469960000|2022-04-20 15:52:40|292.33|289.93|292.33|289.93|292.59|290.19|292.33|289.93|0
1650469970000|2022-04-20 15:52:50|292.19|289.79|292.06|289.66|292.19|289.79|292.06|289.66|0
1650469980000|2022-04-20 15:53:00|291.93|289.53|291.28|288.88|291.93|289.53|291.02|288.62|0
1650469990000|2022-04-20 15:53:10|291.41|289.01|291.02|288.62|291.41|289.01|291.02|288.62|0
1650470000000|2022-04-20 15:53:20|290.95|288.55|291.15|288.75|291.15|288.75|290.95|288.55|0
1650470010000|2022-04-20 15:53:30|290.89|288.49|291.28|288.88|291.28|288.88|290.89|288.49|0
1650470020000|2022-04-20 15:53:40|291.15|288.75|291.02|288.62|291.15|288.75|291.02|288.62|0
1650470030000|2022-04-20 15:53:50|291.28|288.88|291.67|289.27|291.67|289.27|291.28|288.88|0
1650470040000|2022-04-20 15:54:00|292.32|289.92|292.32|289.92|292.46|290.06|292.19|289.79|0
1650470050000|2022-04-20 15:54:10|292.46|290.06|292.19|289.79|292.46|290.06|292.19|289.79|0
1650470060000|2022-04-20 15:54:20|292.46|290.06|292.46|290.06|292.59|290.19|292.46|290.06|0
1650470070000|2022-04-20 15:54:30|292.59|290.19|292.32|289.92|292.59|290.19|292.32|289.92|0
1650470080000|2022-04-20 15:54:40|292.19|289.79|292.06|289.66|292.32|289.92|292.06|289.66|0
1650470090000|2022-04-20 15:54:50|292.19|289.79|292.06|289.66|292.19|289.79|292.06|289.66|0
1650470100000|2022-04-20 15:55:00|291.8|289.4|292.06|289.66|292.19|289.79|291.8|289.4|0
1650470110000|2022-04-20 15:55:10|292.32|289.92|292.46|290.06|292.46|290.06|292.32|289.92|0
1650470120000|2022-04-20 15:55:20|292.59|290.19|292.59|290.19|292.59|290.19|292.46|290.06|0
1650470130000|2022-04-20 15:55:30|292.46|290.06|293.11|290.71|293.11|290.71|292.46|290.06|0
1650470140000|2022-04-20 15:55:40|292.98|290.58|292.98|290.58|293.11|290.71|292.98|290.58|0
1650470150000|2022-04-20 15:55:50|292.72|290.32|292.59|290.19|292.72|290.32|292.59|290.19|0
1650470160000|2022-04-20 15:56:00|292.72|290.32|292.72|290.32|292.72|290.32|292.59|290.19|0
1650470170000|2022-04-20 15:56:10|292.98|290.58|293.37|290.97|293.37|290.97|292.98|290.58|0
1650470180000|2022-04-20 15:56:20|293.64|291.24|293.64|291.24|293.64|291.24|293.5|291.1|0
1650470190000|2022-04-20 15:56:30|293.77|291.37|293.77|291.37|293.77|291.37|293.77|291.37|0
1650470200000|2022-04-20 15:56:40|293.64|291.24|294.29|291.89|294.29|291.89|293.64|291.24|0
1650470210000|2022-04-20 15:56:50|294.42|292.02|294.69|292.29|294.69|292.29|294.42|292.02|0
1650470220000|2022-04-20 15:57:00|294.56|292.16|294.42|292.02|294.56|292.16|294.29|291.89|0
1650470230000|2022-04-20 15:57:10|294.56|292.16|294.42|292.02|294.56|292.16|294.42|292.02|0
1650470240000|2022-04-20 15:57:20|294.49|292.09|294.16|291.76|294.49|292.09|294.16|291.76|0
1650470250000|2022-04-20 15:57:30|294.03|291.63|294.03|291.63|294.09|291.69|294.03|291.63|0
1650470260000|2022-04-20 15:57:40|294.16|291.76|294.16|291.76|294.29|291.89|294.16|291.76|0
1650470270000|2022-04-20 15:57:50|294.03|291.63|293.77|291.37|294.03|291.63|293.77|291.37|0
1650470280000|2022-04-20 15:58:00|293.9|291.5|293.77|291.37|294.03|291.63|293.77|291.37|0
1650470290000|2022-04-20 15:58:10|293.64|291.24|293.5|291.1|293.64|291.24|293.37|290.97|0
1650470300000|2022-04-20 15:58:20|293.77|291.37|293.77|291.37|293.9|291.5|293.64|291.24|0
1650470310000|2022-04-20 15:58:30|294.29|291.89|294.42|292.02|294.49|292.09|294.29|291.89|0
1650470320000|2022-04-20 15:58:40|294.29|291.89|294.03|291.63|294.29|291.89|294.03|291.63|0
1650470330000|2022-04-20 15:58:50|293.9|291.5|293.77|291.37|293.9|291.5|293.63|291.23|0
1650470340000|2022-04-20 15:59:00|293.9|291.5|293.9|291.5|293.9|291.5|293.77|291.37|0
1650470350000|2022-04-20 15:59:10|294.03|291.63|293.77|291.37|294.03|291.63|293.77|291.37|0
1650470360000|2022-04-20 15:59:20|293.63|291.23|293.77|291.37|293.9|291.5|293.63|291.23|0
1650470370000|2022-04-20 15:59:30|294.03|291.63|294.03|291.63|294.09|291.69|294.03|291.63|0
1650470380000|2022-04-20 15:59:40|294.16|291.76|294.16|291.76|294.29|291.89|294.16|291.76|0
1650470390000|2022-04-20 15:59:50|294.03|291.63|294.03|291.63|294.03|291.63|294.03|291.63|0
1650470400000|2022-04-20 16:00:00|294.29|291.89|294.16|291.76|294.29|291.89|294.16|291.76|0
1650470410000|2022-04-20 16:00:10|294.42|292.02|294.29|291.89|294.42|292.02|294.09|291.69|0
1650470420000|2022-04-20 16:00:20|294.42|292.02|294.29|291.89|294.55|292.15|294.29|291.89|0
1650470430000|2022-04-20 16:00:30|294.16|291.76|294.42|292.02|294.42|292.02|294.16|291.76|0
1650470440000|2022-04-20 16:00:40|294.55|292.15|294.49|292.09|294.55|292.15|294.49|292.09|0
1650470450000|2022-04-20 16:00:50|294.55|292.15|294.35|291.95|294.55|292.15|294.35|291.95|0
1650470460000|2022-04-20 16:01:00|294.09|291.69|293.9|291.5|294.22|291.82|293.9|291.5|0
1650470470000|2022-04-20 16:01:10|293.77|291.37|293.77|291.37|293.9|291.5|293.77|291.37|0
1650470480000|2022-04-20 16:01:20|294.09|291.69|293.9|291.5|294.09|291.69|293.9|291.5|0
1650470490000|2022-04-20 16:01:30|294.03|291.63|294.29|291.89|294.29|291.89|293.9|291.5|0
1650470500000|2022-04-20 16:01:40|294.55|292.15|294.42|292.02|294.82|292.42|294.42|292.02|0
1650470510000|2022-04-20 16:01:50|294.55|292.15|294.69|292.29|294.69|292.29|294.55|292.15|0
1650470520000|2022-04-20 16:02:00|294.42|292.02|294.16|291.76|294.42|292.02|294.16|291.76|0
1650470530000|2022-04-20 16:02:10|294.29|291.89|294.42|292.02|294.55|292.15|294.29|291.89|0
1650470540000|2022-04-20 16:02:20|294.55|292.15|294.42|292.02|294.55|292.15|294.42|292.02|0
1650470550000|2022-04-20 16:02:30|294.16|291.76|294.09|291.69|294.16|291.76|294.03|291.63|0
1650470560000|2022-04-20 16:02:40|294.42|292.02|294.09|291.69|294.42|292.02|294.09|291.69|0
1650470570000|2022-04-20 16:02:50|294.16|291.76|294.29|291.89|294.29|291.89|294.16|291.76|0
1650470580000|2022-04-20 16:03:00|294.35|291.95|294.16|291.76|294.42|292.02|294.16|291.76|0
1650470590000|2022-04-20 16:03:10|293.9|291.5|293.76|291.36|293.9|291.5|293.76|291.36|0
1650470600000|2022-04-20 16:03:20|293.9|291.5|294.42|292.02|294.42|292.02|293.76|291.36|0
1650470610000|2022-04-20 16:03:30|294.55|292.15|294.55|292.15|294.82|292.42|294.42|292.02|0
1650470620000|2022-04-20 16:03:40|294.42|292.02|294.42|292.02|294.42|292.02|294.29|291.89|0
1650470630000|2022-04-20 16:03:50|294.55|292.15|294.29|291.89|294.55|292.15|294.29|291.89|0
1650470640000|2022-04-20 16:04:00|294.16|291.76|294.03|291.63|294.16|291.76|294.03|291.63|0
1650470650000|2022-04-20 16:04:10|294.16|291.76|294.16|291.76|294.16|291.76|294.16|291.76|0
1650470660000|2022-04-20 16:04:20|294.03|291.63|294.03|291.63|294.09|291.69|294.03|291.63|0
1650470670000|2022-04-20 16:04:30|293.9|291.5|293.9|291.5|293.9|291.5|293.76|291.36|0
1650470680000|2022-04-20 16:04:40|294.16|291.76|294.68|292.28|294.68|292.28|294.16|291.76|0
1650470690000|2022-04-20 16:04:50|294.42|292.02|294.55|292.15|294.55|292.15|294.29|291.89|0
1650470700000|2022-04-20 16:05:00|294.68|292.28|294.55|292.15|294.68|292.28|294.55|292.15|0
1650470710000|2022-04-20 16:05:10|294.68|292.28|294.82|292.42|295.08|292.68|294.68|292.28|0
1650470720000|2022-04-20 16:05:20|294.55|292.15|294.95|292.55|294.95|292.55|294.55|292.15|0
1650470730000|2022-04-20 16:05:30|295.08|292.68|295.34|292.94|295.34|292.94|295.08|292.68|0
1650470740000|2022-04-20 16:05:40|295.47|293.07|295.34|292.94|295.47|293.07|295.21|292.81|0
1650470750000|2022-04-20 16:05:50|295.08|292.68|295.21|292.81|295.21|292.81|295.08|292.68|0
1650470760000|2022-04-20 16:06:00|295.27|292.87|295.47|293.07|295.47|293.07|295.27|292.87|0
1650470770000|2022-04-20 16:06:10|295.21|292.81|295.34|292.94|295.47|293.07|295.21|292.81|0
1650470780000|2022-04-20 16:06:20|295.21|292.81|295.08|292.68|295.21|292.81|295.08|292.68|0
1650470790000|2022-04-20 16:06:30|294.95|292.55|295.21|292.81|295.21|292.81|294.95|292.55|0
1650470800000|2022-04-20 16:06:40|295.08|292.68|295.34|292.94|295.34|292.94|295.08|292.68|0
1650470810000|2022-04-20 16:06:50|295.21|292.81|295.08|292.68|295.21|292.81|295.01|292.61|0
1650470820000|2022-04-20 16:07:00|294.95|292.55|294.55|292.15|294.95|292.55|294.55|292.15|0
1650470830000|2022-04-20 16:07:10|294.42|292.02|294.55|292.15|294.55|292.15|294.42|292.02|0
1650470840000|2022-04-20 16:07:20|294.68|292.28|294.16|291.76|294.68|292.28|294.03|291.63|0
1650470850000|2022-04-20 16:07:30|294.29|291.89|294.03|291.63|294.29|291.89|294.03|291.63|0
1650470860000|2022-04-20 16:07:40|293.89|291.49|293.76|291.36|293.89|291.49|293.76|291.36|0
1650470870000|2022-04-20 16:07:50|293.89|291.49|293.63|291.23|293.89|291.49|293.63|291.23|0
1650470880000|2022-04-20 16:08:00|293.76|291.36|293.76|291.36|293.76|291.36|293.63|291.23|0
1650470890000|2022-04-20 16:08:10|293.5|291.1|293.37|290.97|293.5|291.1|293.11|290.71|0
1650470900000|2022-04-20 16:08:20|293.24|290.84|293.11|290.71|293.24|290.84|293.11|290.71|0
1650470910000|2022-04-20 16:08:30|293.24|290.84|292.84|290.44|293.37|290.97|292.84|290.44|0
1650470920000|2022-04-20 16:08:40|292.97|290.57|292.71|290.31|293.11|290.71|292.71|290.31|0
1650470930000|2022-04-20 16:08:50|292.45|290.05|291.27|288.87|292.45|290.05|291.27|288.87|0
1650470940000|2022-04-20 16:09:00|291.01|288.61|290.88|288.48|291.01|288.61|290.88|288.48|0
1650470950000|2022-04-20 16:09:10|290.75|288.35|291.01|288.61|291.01|288.61|290.62|288.22|0
1650470960000|2022-04-20 16:09:20|291.14|288.74|291.14|288.74|291.27|288.87|291.14|288.74|0
1650470970000|2022-04-20 16:09:30|291.01|288.61|291.4|289|291.4|289|291.01|288.61|0
1650470980000|2022-04-20 16:09:40|291.79|289.39|291.79|289.39|291.92|289.52|291.79|289.39|0
1650470990000|2022-04-20 16:09:50|291.92|289.52|291.99|289.59|291.99|289.59|291.79|289.39|0
1650471000000|2022-04-20 16:10:00|291.79|289.39|291.92|289.52|292.06|289.66|291.79|289.39|0
1650471010000|2022-04-20 16:10:10|291.79|289.39|291.14|288.74|291.79|289.39|291.14|288.74|0
1650471020000|2022-04-20 16:10:20|291.27|288.87|290.88|288.48|291.27|288.87|290.88|288.48|0
1650471030000|2022-04-20 16:10:30|290.75|288.35|290.75|288.35|290.75|288.35|290.49|288.09|0
1650471040000|2022-04-20 16:10:40|291.27|288.87|291.01|288.61|291.27|288.87|291.01|288.61|0
1650471050000|2022-04-20 16:10:50|290.88|288.48|291.01|288.61|291.01|288.61|290.88|288.48|0
1650471060000|2022-04-20 16:11:00|289.96|287.56|290.09|287.69|290.22|287.82|289.96|287.56|0
1650471070000|2022-04-20 16:11:10|290.22|287.82|289.96|287.56|290.22|287.82|289.96|287.56|0
1650471080000|2022-04-20 16:11:20|290.09|287.69|289.57|287.17|290.09|287.69|289.57|287.17|0
1650471090000|2022-04-20 16:11:30|289.5|287.1|289.83|287.43|289.83|287.43|289.5|287.1|0
1650471100000|2022-04-20 16:11:40|289.96|287.56|289.96|287.56|289.96|287.56|289.83|287.43|0
1650471110000|2022-04-20 16:11:50|289.83|287.43|289.7|287.3|289.83|287.43|289.7|287.3|0
1650471120000|2022-04-20 16:12:00|289.57|287.17|289.7|287.3|289.7|287.3|289.57|287.17|0
1650471130000|2022-04-20 16:12:10|289.57|287.17|289.57|287.17|289.7|287.3|289.57|287.17|0
1650471140000|2022-04-20 16:12:20|289.18|286.78|288.92|286.52|289.31|286.91|288.92|286.52|0
1650471150000|2022-04-20 16:12:30|289.05|286.65|289.05|286.65|289.05|286.65|288.92|286.52|0
1650471160000|2022-04-20 16:12:40|289.18|286.78|289.05|286.65|289.18|286.78|289.05|286.65|0
1650471170000|2022-04-20 16:12:50|289.31|286.91|289.05|286.65|289.31|286.91|289.05|286.65|0
1650471180000|2022-04-20 16:13:00|288.92|286.52|289.05|286.65|289.05|286.65|288.92|286.52|0
1650471190000|2022-04-20 16:13:10|288.92|286.52|288.66|286.26|288.92|286.52|288.66|286.26|0
1650471200000|2022-04-20 16:13:20|288.53|286.13|288.4|286|288.79|286.39|288.4|286|0
1650471210000|2022-04-20 16:13:30|288.53|286.13|288.53|286.13|288.53|286.13|288.53|286.13|0
1650471220000|2022-04-20 16:13:40|288.66|286.26|288.92|286.52|288.92|286.52|288.53|286.13|0
1650471230000|2022-04-20 16:13:50|289.05|286.65|289.44|287.04|289.44|287.04|289.05|286.65|0
1650471240000|2022-04-20 16:14:00|289.18|286.78|289.44|287.04|289.44|287.04|289.18|286.78|0
1650471250000|2022-04-20 16:14:10|289.5|287.1|289.18|286.78|289.5|287.1|289.18|286.78|0
1650471260000|2022-04-20 16:14:20|289.44|287.04|289.7|287.3|289.7|287.3|289.44|287.04|0
1650471270000|2022-04-20 16:14:30|289.44|287.04|289.31|286.91|289.44|287.04|289.31|286.91|0
1650471280000|2022-04-20 16:14:40|289.44|287.04|289.31|286.91|289.44|287.04|289.31|286.91|0
1650471290000|2022-04-20 16:14:50|289.44|287.04|289.05|286.65|289.44|287.04|289.05|286.65|0
1650471300000|2022-04-20 16:15:00|289.44|287.04|288.92|286.52|289.44|287.04|288.92|286.52|0
1650471310000|2022-04-20 16:15:10|289.18|286.78|288.92|286.52|289.18|286.78|288.79|286.39|0
1650471320000|2022-04-20 16:15:20|289.05|286.65|288.66|286.26|289.05|286.65|288.66|286.26|0
1650471330000|2022-04-20 16:15:30|288.79|286.39|288.79|286.39|288.79|286.39|288.66|286.26|0
1650471340000|2022-04-20 16:15:40|288.66|286.26|288.92|286.52|288.92|286.52|288.66|286.26|0
1650471350000|2022-04-20 16:15:50|288.79|286.39|288.79|286.39|288.79|286.39|288.79|286.39|0
1650471360000|2022-04-20 16:16:00|288.92|286.52|289.18|286.78|289.18|286.78|288.92|286.52|0
1650471370000|2022-04-20 16:16:10|289.44|287.04|289.57|287.17|289.57|287.17|289.44|287.04|0
1650471380000|2022-04-20 16:16:20|289.44|287.04|289.24|286.84|289.44|287.04|289.24|286.84|0
1650471390000|2022-04-20 16:16:30|289.18|286.78|289.05|286.65|289.18|286.78|289.05|286.65|0
1650471400000|2022-04-20 16:16:40|288.98|286.58|288.79|286.39|288.98|286.58|288.79|286.39|0
1650471410000|2022-04-20 16:16:50|288.66|286.26|288.79|286.39|288.79|286.39|288.66|286.26|0
1650471420000|2022-04-20 16:17:00|288.66|286.26|288.59|286.19|288.66|286.26|288.59|286.19|0
1650471430000|2022-04-20 16:17:10|288.66|286.26|288.66|286.26|288.79|286.39|288.66|286.26|0
1650471440000|2022-04-20 16:17:20|288.79|286.39|288.66|286.26|288.79|286.39|288.53|286.13|0
1650471450000|2022-04-20 16:17:30|288.79|286.39|288.92|286.52|288.92|286.52|288.79|286.39|0
1650471460000|2022-04-20 16:17:40|288.79|286.39|288.92|286.52|288.92|286.52|288.66|286.26|0
1650471470000|2022-04-20 16:17:50|289.31|286.91|289.44|287.04|289.44|287.04|289.31|286.91|0
1650471480000|2022-04-20 16:18:00|289.57|287.17|289.44|287.04|289.57|287.17|289.31|286.91|0
1650471490000|2022-04-20 16:18:10|289.31|286.91|289.7|287.3|289.7|287.3|289.31|286.91|0
1650471500000|2022-04-20 16:18:20|289.44|287.04|289.57|287.17|289.57|287.17|289.44|287.04|0
1650471510000|2022-04-20 16:18:30|289.44|287.04|289.57|287.17|289.57|287.17|289.44|287.04|0
1650471520000|2022-04-20 16:18:40|289.7|287.3|289.83|287.43|289.83|287.43|289.7|287.3|0
1650471530000|2022-04-20 16:18:50|289.96|287.56|289.96|287.56|289.96|287.56|289.83|287.43|0
1650471540000|2022-04-20 16:19:00|289.83|287.43|289.89|287.49|290.35|287.95|289.83|287.43|0
1650471550000|2022-04-20 16:19:10|290.09|287.69|290.22|287.82|290.22|287.82|290.09|287.69|0
1650471560000|2022-04-20 16:19:20|290.35|287.95|290.35|287.95|290.35|287.95|290.22|287.82|0
1650471570000|2022-04-20 16:19:30|290.48|288.08|290.35|287.95|290.48|288.08|290.35|287.95|0
1650471580000|2022-04-20 16:19:40|290.22|287.82|289.96|287.56|290.22|287.82|289.96|287.56|0
1650471590000|2022-04-20 16:19:50|289.83|287.43|289.83|287.43|289.96|287.56|289.83|287.43|0
1650471600000|2022-04-20 16:20:00|289.7|287.3|289.57|287.17|289.7|287.3|289.57|287.17|0
1650471610000|2022-04-20 16:20:10|289.44|287.04|289.63|287.23|289.7|287.3|289.44|287.04|0
1650471620000|2022-04-20 16:20:20|289.44|287.04|289.83|287.43|289.83|287.43|289.44|287.04|0
1650471630000|2022-04-20 16:20:30|289.7|287.3|289.7|287.3|289.7|287.3|289.57|287.17|0
1650471640000|2022-04-20 16:20:40|289.57|287.17|289.44|287.04|289.57|287.17|289.44|287.04|0
1650471650000|2022-04-20 16:20:50|289.31|286.91|289.18|286.78|289.31|286.91|289.18|286.78|0
1650471660000|2022-04-20 16:21:00|289.24|286.84|289.31|286.91|289.7|287.3|289.24|286.84|0
1650471670000|2022-04-20 16:21:10|289.18|286.78|289.31|286.91|289.44|287.04|289.18|286.78|0
1650471680000|2022-04-20 16:21:20|289.44|287.04|289.31|286.91|289.57|287.17|289.31|286.91|0
1650471690000|2022-04-20 16:21:30|289.44|287.04|289.18|286.78|289.44|287.04|289.18|286.78|0
1650471700000|2022-04-20 16:21:40|289.31|286.91|288.79|286.39|289.31|286.91|288.79|286.39|0
1650471710000|2022-04-20 16:21:50|288.92|286.52|288.66|286.26|288.92|286.52|288.66|286.26|0
1650471720000|2022-04-20 16:22:00|288.79|286.39|288.79|286.39|288.79|286.39|288.72|286.32|0
1650471730000|2022-04-20 16:22:10|288.92|286.52|288.79|286.39|288.92|286.52|288.72|286.32|0
1650471740000|2022-04-20 16:22:20|288.92|286.52|289.18|286.78|289.18|286.78|288.92|286.52|0
1650471750000|2022-04-20 16:22:30|289.31|286.91|289.7|287.3|289.7|287.3|289.31|286.91|0
1650471760000|2022-04-20 16:22:40|289.57|287.17|289.83|287.43|289.83|287.43|289.44|287.04|0
1650471770000|2022-04-20 16:22:50|289.96|287.56|289.96|287.56|290.09|287.69|289.96|287.56|0
1650471780000|2022-04-20 16:23:00|289.83|287.43|289.63|287.23|289.83|287.43|289.63|287.23|0
1650471790000|2022-04-20 16:23:10|289.44|287.04|289.7|287.3|289.7|287.3|289.44|287.04|0
1650471800000|2022-04-20 16:23:20|289.57|287.17|289.31|286.91|289.57|287.17|289.31|286.91|0
1650471810000|2022-04-20 16:23:30|289.05|286.65|289.18|286.78|289.18|286.78|289.05|286.65|0
1650471820000|2022-04-20 16:23:40|289.05|286.65|288.92|286.52|289.05|286.65|288.72|286.32|0
1650471830000|2022-04-20 16:23:50|288.78|286.38|288.78|286.38|288.78|286.38|288.59|286.19|0
1650471840000|2022-04-20 16:24:00|288.52|286.12|288.52|286.12|288.59|286.19|288.52|286.12|0
1650471850000|2022-04-20 16:24:10|288.65|286.25|288.39|285.99|288.65|286.25|288.39|285.99|0
1650471860000|2022-04-20 16:24:20|288.52|286.12|288.65|286.25|288.78|286.38|288.39|285.99|0
1650471870000|2022-04-20 16:24:30|288.39|285.99|288.78|286.38|288.78|286.38|288.39|285.99|0
1650471880000|2022-04-20 16:24:40|288.65|286.25|288.98|286.58|288.98|286.58|288.65|286.25|0
1650471890000|2022-04-20 16:24:50|288.91|286.51|289.04|286.64|289.04|286.64|288.91|286.51|0
1650471900000|2022-04-20 16:25:00|289.24|286.84|288.91|286.51|289.24|286.84|288.91|286.51|0
1650471910000|2022-04-20 16:25:10|288.65|286.25|288.78|286.38|288.91|286.51|288.65|286.25|0
1650471920000|2022-04-20 16:25:20|288.91|286.51|288.72|286.32|288.91|286.51|288.72|286.32|0
1650471930000|2022-04-20 16:25:30|288.65|286.25|288.65|286.25|288.72|286.32|288.65|286.25|0
1650471940000|2022-04-20 16:25:40|288.72|286.32|289.04|286.64|289.04|286.64|288.72|286.32|0
1650471950000|2022-04-20 16:25:50|289.11|286.71|289.04|286.64|289.11|286.71|289.04|286.64|0
1650471960000|2022-04-20 16:26:00|289.17|286.77|289.3|286.9|289.3|286.9|289.17|286.77|0
1650471970000|2022-04-20 16:26:10|289.17|286.77|289.17|286.77|289.17|286.77|289.04|286.64|0
1650471980000|2022-04-20 16:26:20|289.04|286.64|289.17|286.77|289.17|286.77|289.04|286.64|0
1650471990000|2022-04-20 16:26:30|288.91|286.51|288.78|286.38|288.91|286.51|288.78|286.38|0
1650472000000|2022-04-20 16:26:40|288.91|286.51|289.04|286.64|289.04|286.64|288.91|286.51|0
1650472010000|2022-04-20 16:26:50|288.91|286.51|288.78|286.38|289.04|286.64|288.78|286.38|0
1650472020000|2022-04-20 16:27:00|288.65|286.25|288.78|286.38|288.91|286.51|288.65|286.25|0
1650472030000|2022-04-20 16:27:10|288.91|286.51|288.78|286.38|289.04|286.64|288.78|286.38|0
1650472040000|2022-04-20 16:27:20|288.91|286.51|288.91|286.51|288.91|286.51|288.91|286.51|0
1650472050000|2022-04-20 16:27:30|288.78|286.38|288.65|286.25|288.78|286.38|288.65|286.25|0
1650472060000|2022-04-20 16:27:40|288.52|286.12|288.39|285.99|288.52|286.12|288.39|285.99|0
1650472070000|2022-04-20 16:27:50|288.65|286.25|288.39|285.99|288.65|286.25|288.39|285.99|0
1650472080000|2022-04-20 16:28:00|287.87|285.47|287.87|285.47|287.87|285.47|287.87|285.47|0
1650472090000|2022-04-20 16:28:10|287.74|285.34|288|285.6|288|285.6|287.61|285.21|0
1650472100000|2022-04-20 16:28:20|288.13|285.73|288.26|285.86|288.26|285.86|288.13|285.73|0
1650472110000|2022-04-20 16:28:30|288|285.6|288|285.6|288|285.6|288|285.6|0
1650472120000|2022-04-20 16:28:40|288.13|285.73|288.91|286.51|288.91|286.51|288.13|285.73|0
1650472130000|2022-04-20 16:28:50|288.78|286.38|289.17|286.77|289.17|286.77|288.78|286.38|0
1650472140000|2022-04-20 16:29:00|288.91|286.51|288.78|286.38|289.04|286.64|288.78|286.38|0
1650472150000|2022-04-20 16:29:10|288.91|286.51|288.78|286.38|288.91|286.51|288.65|286.25|0
1650472160000|2022-04-20 16:29:20|288.65|286.25|288.78|286.38|288.91|286.51|288.65|286.25|0
1650472170000|2022-04-20 16:29:30|289.04|286.64|289.04|286.64|289.04|286.64|288.91|286.51|0
1650472180000|2022-04-20 16:29:40|288.91|286.51|288.78|286.38|289.04|286.64|288.78|286.38|0
1650472190000|2022-04-20 16:29:50|288.65|286.25|288.91|286.51|288.91|286.51|288.65|286.25|0
1650472200000|2022-04-20 16:30:00|288.58|286.18|289.17|286.77|289.17|286.77|288.58|286.18|0
1650472210000|2022-04-20 16:30:10|288.91|286.51|288.78|286.38|288.91|286.51|288.78|286.38|0
1650472220000|2022-04-20 16:30:20|288.39|285.99|288.65|286.25|288.65|286.25|288.39|285.99|0
1650472230000|2022-04-20 16:30:30|288.78|286.38|288.78|286.38|288.91|286.51|288.78|286.38|0
1650472240000|2022-04-20 16:30:40|288.91|286.51|289.43|287.03|289.56|287.16|288.91|286.51|0
1650472250000|2022-04-20 16:30:50|289.56|287.16|289.43|287.03|289.82|287.42|289.43|287.03|0
1650472260000|2022-04-20 16:31:00|289.82|287.42|289.69|287.29|289.82|287.42|289.56|287.16|0
1650472270000|2022-04-20 16:31:10|289.95|287.55|290.09|287.69|290.09|287.69|289.95|287.55|0
1650472280000|2022-04-20 16:31:20|290.22|287.82|290.35|287.95|290.35|287.95|290.22|287.82|0
1650472290000|2022-04-20 16:31:30|290.41|288.01|290.48|288.08|290.48|288.08|290.35|287.95|0
1650472300000|2022-04-20 16:31:40|290.61|288.21|290.41|288.01|290.61|288.21|290.35|287.95|0
1650472310000|2022-04-20 16:31:50|290.35|287.95|290.22|287.82|290.41|288.01|290.22|287.82|0
1650472320000|2022-04-20 16:32:00|290.48|288.08|290.48|288.08|290.48|288.08|290.35|287.95|0
1650472330000|2022-04-20 16:32:10|290.74|288.34|290.48|288.08|290.74|288.34|290.48|288.08|0
1650472340000|2022-04-20 16:32:20|290.74|288.34|290.87|288.47|291|288.6|290.74|288.34|0
1650472350000|2022-04-20 16:32:30|291|288.6|291.78|289.38|291.78|289.38|291|288.6|0
1650472360000|2022-04-20 16:32:40|291.91|289.51|291.91|289.51|291.91|289.51|291.58|289.18|0
1650472370000|2022-04-20 16:32:50|292.18|289.78|291.91|289.51|292.31|289.91|291.91|289.51|0
1650472380000|2022-04-20 16:33:00|292.18|289.78|292.5|290.1|292.5|290.1|292.18|289.78|0
1650472390000|2022-04-20 16:33:10|292.57|290.17|292.05|289.65|292.57|290.17|292.05|289.65|0
1650472400000|2022-04-20 16:33:20|292.18|289.78|292.57|290.17|292.57|290.17|292.18|289.78|0
1650472410000|2022-04-20 16:33:30|292.31|289.91|292.57|290.17|292.57|290.17|292.31|289.91|0
1650472420000|2022-04-20 16:33:40|292.44|290.04|292.44|290.04|292.57|290.17|292.31|289.91|0
1650472430000|2022-04-20 16:33:50|292.31|289.91|291.78|289.38|292.31|289.91|291.78|289.38|0
1650472440000|2022-04-20 16:34:00|291.91|289.51|292.18|289.78|292.31|289.91|291.78|289.38|0
1650472450000|2022-04-20 16:34:10|292.31|289.91|292.31|289.91|292.57|290.17|292.31|289.91|0
1650472460000|2022-04-20 16:34:20|292.18|289.78|292.05|289.65|292.18|289.78|292.05|289.65|0
1650472470000|2022-04-20 16:34:30|291.91|289.51|292.04|289.64|292.04|289.64|291.91|289.51|0
1650472480000|2022-04-20 16:34:40|292.31|289.91|292.44|290.04|292.44|290.04|292.18|289.78|0
1650472490000|2022-04-20 16:34:50|292.57|290.17|292.31|289.91|292.57|290.17|292.31|289.91|0
1650472500000|2022-04-20 16:35:00|292.04|289.64|292.18|289.78|292.31|289.91|292.04|289.64|0
1650472510000|2022-04-20 16:35:10|292.04|289.64|291.91|289.51|292.04|289.64|291.91|289.51|0
1650472520000|2022-04-20 16:35:20|292.18|289.78|292.31|289.91|292.31|289.91|292.18|289.78|0
1650472530000|2022-04-20 16:35:30|292.57|290.17|292.44|290.04|292.57|290.17|292.44|290.04|0
1650472540000|2022-04-20 16:35:40|292.57|290.17|292.96|290.56|292.96|290.56|292.57|290.17|0
1650472550000|2022-04-20 16:35:50|293.03|290.63|293.09|290.69|293.09|290.69|293.03|290.63|0
1650472560000|2022-04-20 16:36:00|293.36|290.96|293.22|290.82|293.36|290.96|293.09|290.69|0
1650472570000|2022-04-20 16:36:10|293.36|290.96|293.36|290.96|293.36|290.96|293.36|290.96|0
1650472580000|2022-04-20 16:36:20|293.49|291.09|293.36|290.96|293.55|291.15|293.36|290.96|0
1650472590000|2022-04-20 16:36:30|293.62|291.22|293.55|291.15|293.62|291.22|293.55|291.15|0
1650472600000|2022-04-20 16:36:40|293.36|290.96|294.01|291.61|294.01|291.61|293.36|290.96|0
1650472610000|2022-04-20 16:36:50|294.28|291.88|294.14|291.74|294.28|291.88|294.14|291.74|0
1650472620000|2022-04-20 16:37:00|293.88|291.48|294.14|291.74|294.14|291.74|293.75|291.35|0
1650472630000|2022-04-20 16:37:10|294.01|291.61|294.28|291.88|294.28|291.88|294.01|291.61|0
1650472640000|2022-04-20 16:37:20|294.41|292.01|294.28|291.88|294.41|292.01|294.14|291.74|0
1650472650000|2022-04-20 16:37:30|294.08|291.68|294.28|291.88|294.28|291.88|294.08|291.68|0
1650472660000|2022-04-20 16:37:40|294.14|291.74|294.14|291.74|294.14|291.74|294.14|291.74|0
1650472670000|2022-04-20 16:37:50|294.21|291.81|294.28|291.88|294.28|291.88|294.21|291.81|0
1650472680000|2022-04-20 16:38:00|294.41|292.01|294.8|292.4|294.8|292.4|294.41|292.01|0
1650472690000|2022-04-20 16:38:10|294.73|292.33|294.8|292.4|294.8|292.4|294.73|292.33|0
1650472700000|2022-04-20 16:38:20|294.67|292.27|294.28|291.88|294.67|292.27|294.28|291.88|0
1650472710000|2022-04-20 16:38:30|294.21|291.81|293.88|291.48|294.21|291.81|293.88|291.48|0
1650472720000|2022-04-20 16:38:40|294.01|291.61|293.88|291.48|294.01|291.61|293.88|291.48|0
1650472730000|2022-04-20 16:38:50|294.14|291.74|293.88|291.48|294.14|291.74|293.88|291.48|0
1650472740000|2022-04-20 16:39:00|293.75|291.35|293.49|291.09|293.75|291.35|293.49|291.09|0
1650472750000|2022-04-20 16:39:10|293.35|290.95|293.22|290.82|293.35|290.95|293.22|290.82|0
1650472760000|2022-04-20 16:39:20|293.09|290.69|293.09|290.69|293.09|290.69|293.09|290.69|0
1650472770000|2022-04-20 16:39:30|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1650472780000|2022-04-20 16:39:40|293.09|290.69|293.09|290.69|293.09|290.69|293.09|290.69|0
1650472790000|2022-04-20 16:39:50|293.22|290.82|293.35|290.95|293.35|290.95|293.22|290.82|0
1650472800000|2022-04-20 16:40:00|293.09|290.69|293.09|290.69|293.22|290.82|293.09|290.69|0
1650472810000|2022-04-20 16:40:10|293.35|290.95|293.62|291.22|293.62|291.22|293.35|290.95|0
1650472820000|2022-04-20 16:40:20|293.88|291.48|293.49|291.09|293.88|291.48|293.49|291.09|0
1650472830000|2022-04-20 16:40:30|293.62|291.22|293.62|291.22|293.75|291.35|293.49|291.09|0
1650472840000|2022-04-20 16:40:40|293.75|291.35|293.49|291.09|293.75|291.35|293.35|290.95|0
1650472850000|2022-04-20 16:40:50|293.42|291.02|293.09|290.69|293.42|291.02|293.09|290.69|0
1650472860000|2022-04-20 16:41:00|292.96|290.56|292.96|290.56|292.96|290.56|292.83|290.43|0
1650472870000|2022-04-20 16:41:10|293.09|290.69|292.83|290.43|293.09|290.69|292.83|290.43|0
1650472880000|2022-04-20 16:41:20|292.7|290.3|292.83|290.43|292.83|290.43|292.7|290.3|0
1650472890000|2022-04-20 16:41:30|293.09|290.69|292.83|290.43|293.09|290.69|292.83|290.43|0
1650472900000|2022-04-20 16:41:40|293.09|290.69|293.09|290.69|293.09|290.69|292.96|290.56|0
1650472910000|2022-04-20 16:41:50|292.83|290.43|292.76|290.36|292.83|290.43|292.76|290.36|0
1650472920000|2022-04-20 16:42:00|292.83|290.43|292.43|290.03|292.83|290.43|292.43|290.03|0
1650472930000|2022-04-20 16:42:10|292.57|290.17|292.83|290.43|292.96|290.56|292.57|290.17|0
1650472940000|2022-04-20 16:42:20|292.57|290.17|292.7|290.3|292.7|290.3|292.43|290.03|0
1650472950000|2022-04-20 16:42:30|292.57|290.17|292.83|290.43|293.02|290.62|292.57|290.17|0
1650472960000|2022-04-20 16:42:40|292.7|290.3|292.7|290.3|292.7|290.3|292.7|290.3|0
1650472970000|2022-04-20 16:42:50|292.57|290.17|292.7|290.3|292.83|290.43|292.57|290.17|0
1650472980000|2022-04-20 16:43:00|292.83|290.43|292.96|290.56|292.96|290.56|292.83|290.43|0
1650472990000|2022-04-20 16:43:10|293.09|290.69|292.83|290.43|293.09|290.69|292.83|290.43|0
1650473000000|2022-04-20 16:43:20|292.7|290.3|292.83|290.43|292.83|290.43|292.7|290.3|0
1650473010000|2022-04-20 16:43:30|292.7|290.3|292.96|290.56|292.96|290.56|292.7|290.3|0
1650473020000|2022-04-20 16:43:40|292.7|290.3|292.7|290.3|292.7|290.3|292.7|290.3|0
1650473030000|2022-04-20 16:43:50|292.83|290.43|293.09|290.69|293.09|290.69|292.83|290.43|0
1650473040000|2022-04-20 16:44:00|293.22|290.82|292.83|290.43|293.22|290.82|292.83|290.43|0
1650473050000|2022-04-20 16:44:10|293.22|290.82|293.09|290.69|293.22|290.82|293.09|290.69|0
1650473060000|2022-04-20 16:44:20|293.22|290.82|293.48|291.08|293.48|291.08|293.22|290.82|0
1650473070000|2022-04-20 16:44:30|293.62|291.22|293.48|291.08|293.75|291.35|293.48|291.08|0
1650473080000|2022-04-20 16:44:40|293.35|290.95|293.35|290.95|293.35|290.95|293.35|290.95|0
1650473090000|2022-04-20 16:44:50|293.22|290.82|293.22|290.82|293.22|290.82|293.09|290.69|0
1650473100000|2022-04-20 16:45:00|293.35|290.95|293.35|290.95|293.35|290.95|293.22|290.82|0
1650473110000|2022-04-20 16:45:10|293.75|291.35|293.88|291.48|293.88|291.48|293.75|291.35|0
1650473120000|2022-04-20 16:45:20|294.01|291.61|293.88|291.48|294.01|291.61|293.88|291.48|0
1650473130000|2022-04-20 16:45:30|294.01|291.61|294.27|291.87|294.27|291.87|294.01|291.61|0
1650473140000|2022-04-20 16:45:40|294.4|292|294.14|291.74|294.4|292|294.14|291.74|0
1650473150000|2022-04-20 16:45:50|294.27|291.87|294.4|292|294.54|292.14|294.27|291.87|0
1650473160000|2022-04-20 16:46:00|294.67|292.27|294.54|292.14|294.67|292.27|294.54|292.14|0
1650473170000|2022-04-20 16:46:10|294.67|292.27|294.67|292.27|294.67|292.27|294.54|292.14|0
1650473180000|2022-04-20 16:46:20|294.54|292.14|294.93|292.53|294.93|292.53|294.53|292.13|0
1650473190000|2022-04-20 16:46:30|294.67|292.27|294.8|292.4|294.8|292.4|294.67|292.27|0
1650473200000|2022-04-20 16:46:40|294.93|292.53|294.93|292.53|294.93|292.53|294.93|292.53|0
1650473210000|2022-04-20 16:46:50|294.8|292.4|294.67|292.27|294.8|292.4|294.67|292.27|0
1650473220000|2022-04-20 16:47:00|294.8|292.4|294.93|292.53|294.93|292.53|294.8|292.4|0
1650473230000|2022-04-20 16:47:10|295.06|292.66|295.06|292.66|295.06|292.66|294.93|292.53|0
1650473240000|2022-04-20 16:47:20|294.93|292.53|294.8|292.4|295.06|292.66|294.8|292.4|0
1650473250000|2022-04-20 16:47:30|294.86|292.46|294.8|292.4|294.86|292.46|294.67|292.27|0
1650473260000|2022-04-20 16:47:40|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1650473270000|2022-04-20 16:47:50|294.8|292.4|294.67|292.27|294.8|292.4|294.67|292.27|0
1650473280000|2022-04-20 16:48:00|294.53|292.13|294.53|292.13|294.53|292.13|294.53|292.13|0
1650473290000|2022-04-20 16:48:10|294.67|292.27|295.06|292.66|295.19|292.79|294.53|292.13|0
1650473300000|2022-04-20 16:48:20|294.8|292.4|295.72|293.32|295.72|293.32|294.8|292.4|0
1650473310000|2022-04-20 16:48:30|295.59|293.19|294.93|292.53|295.59|293.19|294.8|292.4|0
1650473320000|2022-04-20 16:48:40|295.19|292.79|295.46|293.06|295.59|293.19|295.19|292.79|0
1650473330000|2022-04-20 16:48:50|295.32|292.92|295.19|292.79|295.32|292.92|295.19|292.79|0
1650473340000|2022-04-20 16:49:00|295.06|292.66|294.67|292.27|295.06|292.66|294.67|292.27|0
1650473350000|2022-04-20 16:49:10|294.53|292.13|294.27|291.87|294.53|292.13|294.14|291.74|0
1650473360000|2022-04-20 16:49:20|294.4|292|294.67|292.27|294.67|292.27|294.4|292|0
1650473370000|2022-04-20 16:49:30|294.53|292.13|294.93|292.53|294.93|292.53|294.53|292.13|0
1650473380000|2022-04-20 16:49:40|295.06|292.66|295.06|292.66|295.06|292.66|295.06|292.66|0
1650473390000|2022-04-20 16:49:50|294.93|292.53|295.06|292.66|295.06|292.66|294.93|292.53|0
1650473400000|2022-04-20 16:50:00|295.19|292.79|295.32|292.92|295.46|293.06|295.19|292.79|0
1650473410000|2022-04-20 16:50:10|295.19|292.79|295.59|293.19|295.59|293.19|295.19|292.79|0
1650473420000|2022-04-20 16:50:20|295.72|293.32|296.38|293.98|296.38|293.98|295.72|293.32|0
1650473430000|2022-04-20 16:50:30|296.25|293.85|296.12|293.72|296.38|293.98|296.12|293.72|0
1650473440000|2022-04-20 16:50:40|296.25|293.85|296.38|293.98|296.38|293.98|296.25|293.85|0
1650473450000|2022-04-20 16:50:50|296.25|293.85|296.25|293.85|296.38|293.98|296.25|293.85|0
1650473460000|2022-04-20 16:51:00|296.12|293.72|296.38|293.98|296.38|293.98|296.11|293.71|0
1650473470000|2022-04-20 16:51:10|296.25|293.85|296.25|293.85|296.38|293.98|296.11|293.71|0
1650473480000|2022-04-20 16:51:20|296.11|293.71|295.98|293.58|296.11|293.71|295.98|293.58|0
1650473490000|2022-04-20 16:51:30|295.85|293.45|295.85|293.45|295.85|293.45|295.65|293.25|0
1650473500000|2022-04-20 16:51:40|295.72|293.32|295.72|293.32|295.72|293.32|295.59|293.19|0
1650473510000|2022-04-20 16:51:50|295.59|293.19|295.32|292.92|295.59|293.19|295.32|292.92|0
1650473520000|2022-04-20 16:52:00|295.85|293.45|295.72|293.32|295.98|293.58|295.72|293.32|0
1650473530000|2022-04-20 16:52:10|295.85|293.45|296.11|293.71|296.11|293.71|295.85|293.45|0
1650473540000|2022-04-20 16:52:20|296.25|293.85|296.51|294.11|296.64|294.24|296.25|293.85|0
1650473550000|2022-04-20 16:52:30|296.77|294.37|297.04|294.64|297.04|294.64|296.77|294.37|0
1650473560000|2022-04-20 16:52:40|297.17|294.77|297.04|294.64|297.17|294.77|297.04|294.64|0
1650473570000|2022-04-20 16:52:50|296.91|294.51|296.91|294.51|296.91|294.51|296.77|294.37|0
1650473580000|2022-04-20 16:53:00|297.17|294.77|297.04|294.64|297.44|295.04|297.04|294.64|0
1650473590000|2022-04-20 16:53:10|297.17|294.77|296.51|294.11|297.17|294.77|296.51|294.11|0
1650473600000|2022-04-20 16:53:20|296.38|293.98|296.38|293.98|296.38|293.98|296.25|293.85|0
1650473610000|2022-04-20 16:53:30|296.25|293.85|296.11|293.71|296.25|293.85|296.11|293.71|0
1650473620000|2022-04-20 16:53:40|295.98|293.58|295.98|293.58|295.98|293.58|295.98|293.58|0
1650473630000|2022-04-20 16:53:50|296.11|293.71|296.51|294.11|296.51|294.11|296.11|293.71|0
1650473640000|2022-04-20 16:54:00|296.38|293.98|296.25|293.85|296.38|293.98|296.25|293.85|0
1650473650000|2022-04-20 16:54:10|296.11|293.71|295.85|293.45|296.11|293.71|295.85|293.45|0
1650473660000|2022-04-20 16:54:20|295.98|293.58|296.11|293.71|296.25|293.85|295.98|293.58|0
1650473670000|2022-04-20 16:54:30|295.85|293.45|295.98|293.58|295.98|293.58|295.85|293.45|0
1650473680000|2022-04-20 16:54:40|295.85|293.45|295.98|293.58|295.98|293.58|295.85|293.45|0
1650473690000|2022-04-20 16:54:50|296.11|293.71|295.85|293.45|296.11|293.71|295.85|293.45|0
1650473700000|2022-04-20 16:55:00|295.98|293.58|296.11|293.71|296.25|293.85|295.98|293.58|0
1650473710000|2022-04-20 16:55:10|296.25|293.85|296.38|293.98|296.38|293.98|296.25|293.85|0
1650473720000|2022-04-20 16:55:20|296.11|293.71|296.11|293.71|296.25|293.85|296.11|293.71|0
1650473730000|2022-04-20 16:55:30|296.25|293.85|296.38|293.98|296.38|293.98|296.25|293.85|0
1650473740000|2022-04-20 16:55:40|296.51|294.11|296.38|293.98|296.51|294.11|296.38|293.98|0
1650473750000|2022-04-20 16:55:50|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650473760000|2022-04-20 16:56:00|296.38|293.98|296.64|294.24|296.64|294.24|296.38|293.98|0
1650473770000|2022-04-20 16:56:10|296.91|294.51|296.77|294.37|296.91|294.51|296.77|294.37|0
1650473780000|2022-04-20 16:56:20|296.64|294.24|296.11|293.71|296.64|294.24|296.11|293.71|0
1650473790000|2022-04-20 16:56:30|295.85|293.45|295.72|293.32|295.85|293.45|295.72|293.32|0
1650473800000|2022-04-20 16:56:40|295.85|293.45|295.72|293.32|295.85|293.45|295.72|293.32|0
1650473810000|2022-04-20 16:56:50|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1650473820000|2022-04-20 16:57:00|295.98|293.58|295.72|293.32|295.98|293.58|295.72|293.32|0
1650473830000|2022-04-20 16:57:10|295.65|293.25|295.45|293.05|295.65|293.25|295.32|292.92|0
1650473840000|2022-04-20 16:57:20|295.32|292.92|294.93|292.53|295.32|292.92|294.93|292.53|0
1650473850000|2022-04-20 16:57:30|295.06|292.66|295.19|292.79|295.45|293.05|295.06|292.66|0
1650473860000|2022-04-20 16:57:40|295.32|292.92|295.19|292.79|295.32|292.92|295.19|292.79|0
1650473870000|2022-04-20 16:57:50|295.12|292.72|295.19|292.79|295.19|292.79|295.12|292.72|0
1650473880000|2022-04-20 16:58:00|294.93|292.53|295.06|292.66|295.06|292.66|294.92|292.52|0
1650473890000|2022-04-20 16:58:10|294.92|292.52|295.19|292.79|295.19|292.79|294.92|292.52|0
1650473900000|2022-04-20 16:58:20|295.32|292.92|295.45|293.05|295.45|293.05|295.19|292.79|0
1650473910000|2022-04-20 16:58:30|295.32|292.92|295.32|292.92|295.45|293.05|295.32|292.92|0
1650473920000|2022-04-20 16:58:40|295.19|292.79|295.19|292.79|295.32|292.92|295.19|292.79|0
1650473930000|2022-04-20 16:58:50|295.06|292.66|295.06|292.66|295.19|292.79|295.06|292.66|0
1650473940000|2022-04-20 16:59:00|294.92|292.52|295.19|292.79|295.19|292.79|294.92|292.52|0
1650473950000|2022-04-20 16:59:10|294.92|292.52|294.79|292.39|294.92|292.52|294.79|292.39|0
1650473960000|2022-04-20 16:59:20|294.92|292.52|295.06|292.66|295.19|292.79|294.92|292.52|0
1650473970000|2022-04-20 16:59:30|295.32|292.92|295.45|293.05|295.45|293.05|295.32|292.92|0
1650473980000|2022-04-20 16:59:40|295.32|292.92|295.32|292.92|295.32|292.92|295.32|292.92|0
1650473990000|2022-04-20 16:59:50|295.19|292.79|295.32|292.92|295.32|292.92|295.19|292.79|0
1650474000000|2022-04-20 17:00:00|295.38|292.98|295.32|292.92|295.72|293.32|295.32|292.92|0
1650474010000|2022-04-20 17:00:10|295.58|293.18|295.32|292.92|295.58|293.18|295.32|292.92|0
1650474020000|2022-04-20 17:00:20|295.71|293.31|295.71|293.31|295.71|293.31|295.71|293.31|0
1650474030000|2022-04-20 17:00:30|295.65|293.25|295.19|292.79|295.71|293.31|295.19|292.79|0
1650474040000|2022-04-20 17:00:40|295.32|292.92|295.71|293.31|295.71|293.31|295.32|292.92|0
1650474050000|2022-04-20 17:00:50|295.78|293.38|296.24|293.84|296.24|293.84|295.78|293.38|0
1650474060000|2022-04-20 17:01:00|296.51|294.11|296.24|293.84|296.51|294.11|296.24|293.84|0
1650474070000|2022-04-20 17:01:10|296.11|293.71|295.91|293.51|296.11|293.71|295.71|293.31|0
1650474080000|2022-04-20 17:01:20|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1650474090000|2022-04-20 17:01:30|295.98|293.58|295.71|293.31|295.98|293.58|295.71|293.31|0
1650474100000|2022-04-20 17:01:40|295.58|293.18|295.85|293.45|295.85|293.45|295.58|293.18|0
1650474110000|2022-04-20 17:01:50|295.71|293.31|295.71|293.31|295.71|293.31|295.71|293.31|0
1650474120000|2022-04-20 17:02:00|295.85|293.45|296.37|293.97|296.37|293.97|295.45|293.05|0
1650474130000|2022-04-20 17:02:10|296.64|294.24|296.37|293.97|296.64|294.24|296.37|293.97|0
1650474140000|2022-04-20 17:02:20|296.11|293.71|296.11|293.71|296.11|293.71|295.91|293.51|0
1650474150000|2022-04-20 17:02:30|295.98|293.58|296.24|293.84|296.24|293.84|295.98|293.58|0
1650474160000|2022-04-20 17:02:40|296.64|294.24|296.64|294.24|296.77|294.37|296.64|294.24|0
1650474170000|2022-04-20 17:02:50|296.51|294.11|296.51|294.11|296.51|294.11|296.37|293.97|0
1650474180000|2022-04-20 17:03:00|296.64|294.24|296.64|294.24|296.64|294.24|296.51|294.11|0
1650474190000|2022-04-20 17:03:10|296.51|294.11|296.11|293.71|296.51|294.11|295.98|293.58|0
1650474200000|2022-04-20 17:03:20|295.98|293.58|296.37|293.97|296.37|293.97|295.98|293.58|0
1650474210000|2022-04-20 17:03:30|296.11|293.71|295.98|293.58|296.17|293.77|295.98|293.58|0
1650474220000|2022-04-20 17:03:40|296.11|293.71|295.98|293.58|296.11|293.71|295.98|293.58|0
1650474230000|2022-04-20 17:03:50|296.11|293.71|296.9|294.5|296.9|294.5|296.11|293.71|0
1650474240000|2022-04-20 17:04:00|297.03|294.63|297.3|294.9|297.3|294.9|297.03|294.63|0
1650474250000|2022-04-20 17:04:10|297.43|295.03|297.7|295.3|297.7|295.3|297.43|295.03|0
1650474260000|2022-04-20 17:04:20|297.56|295.16|297.17|294.77|297.56|295.16|297.17|294.77|0
1650474270000|2022-04-20 17:04:30|297.43|295.03|297.17|294.77|297.43|295.03|297.17|294.77|0
1650474280000|2022-04-20 17:04:40|297.3|294.9|297.23|294.83|297.36|294.96|297.23|294.83|0
1650474290000|2022-04-20 17:04:50|297.17|294.77|297.03|294.63|297.17|294.77|297.03|294.63|0
1650474300000|2022-04-20 17:05:00|297.43|295.03|297.3|294.9|297.43|295.03|297.3|294.9|0
1650474310000|2022-04-20 17:05:10|297.43|295.03|297.43|295.03|297.43|295.03|297.3|294.9|0
1650474320000|2022-04-20 17:05:20|297.56|295.16|297.7|295.3|297.7|295.3|297.56|295.16|0
1650474330000|2022-04-20 17:05:30|297.56|295.16|297.03|294.63|297.56|295.16|297.03|294.63|0
1650474340000|2022-04-20 17:05:40|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1650474350000|2022-04-20 17:05:50|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1650474360000|2022-04-20 17:06:00|297.17|294.77|296.9|294.5|297.17|294.77|296.9|294.5|0
1650474370000|2022-04-20 17:06:10|296.64|294.24|296.9|294.5|296.96|294.56|296.64|294.24|0
1650474380000|2022-04-20 17:06:20|296.77|294.37|296.64|294.24|296.77|294.37|296.64|294.24|0
1650474390000|2022-04-20 17:06:30|296.5|294.1|296.64|294.24|296.64|294.24|296.5|294.1|0
1650474400000|2022-04-20 17:06:40|296.57|294.17|296.24|293.84|296.57|294.17|296.24|293.84|0
1650474410000|2022-04-20 17:06:50|296.04|293.64|295.84|293.44|296.04|293.64|295.84|293.44|0
1650474420000|2022-04-20 17:07:00|295.98|293.58|296.04|293.64|296.04|293.64|295.98|293.58|0
1650474430000|2022-04-20 17:07:10|295.98|293.58|296.24|293.84|296.24|293.84|295.78|293.38|0
1650474440000|2022-04-20 17:07:20|296.37|293.97|296.11|293.71|296.37|293.97|296.11|293.71|0
1650474450000|2022-04-20 17:07:30|295.98|293.58|295.98|293.58|295.98|293.58|295.84|293.44|0
1650474460000|2022-04-20 17:07:40|296.11|293.71|295.84|293.44|296.11|293.71|295.84|293.44|0
1650474470000|2022-04-20 17:07:50|295.98|293.58|296.11|293.71|296.11|293.71|295.98|293.58|0
1650474480000|2022-04-20 17:08:00|295.84|293.44|295.71|293.31|295.84|293.44|295.71|293.31|0
1650474490000|2022-04-20 17:08:10|295.84|293.44|294.13|291.73|295.98|293.58|294.13|291.73|0
1650474500000|2022-04-20 17:08:20|294.39|291.99|294.53|292.13|294.66|292.26|294.39|291.99|0
1650474510000|2022-04-20 17:08:30|294.13|291.73|293.74|291.34|294.13|291.73|293.21|290.81|0
1650474520000|2022-04-20 17:08:40|293.6|291.2|293.87|291.47|294|291.6|293.6|291.2|0
1650474530000|2022-04-20 17:08:50|294.13|291.73|294.13|291.73|294.13|291.73|294|291.6|0
1650474540000|2022-04-20 17:09:00|294.26|291.86|294.26|291.86|294.26|291.86|294.13|291.73|0
1650474550000|2022-04-20 17:09:10|294.66|292.26|294.66|292.26|294.79|292.39|294.66|292.26|0
1650474560000|2022-04-20 17:09:20|294.79|292.39|294.72|292.32|294.79|292.39|294.72|292.32|0
1650474570000|2022-04-20 17:09:30|294.79|292.39|295.05|292.65|295.05|292.65|294.79|292.39|0
1650474580000|2022-04-20 17:09:40|294.92|292.52|294.79|292.39|294.92|292.52|294.79|292.39|0
1650474590000|2022-04-20 17:09:50|294.98|292.58|294.85|292.45|294.98|292.58|294.85|292.45|0
1650474600000|2022-04-20 17:10:00|294.39|291.99|294.39|291.99|294.52|292.12|294.26|291.86|0
1650474610000|2022-04-20 17:10:10|294.26|291.86|294.66|292.26|294.66|292.26|294.26|291.86|0
1650474620000|2022-04-20 17:10:20|294.72|292.32|294.52|292.12|294.72|292.32|294.52|292.12|0
1650474630000|2022-04-20 17:10:30|294.66|292.26|294.66|292.26|294.79|292.39|294.66|292.26|0
1650474640000|2022-04-20 17:10:40|294.79|292.39|295.05|292.65|295.05|292.65|294.79|292.39|0
1650474650000|2022-04-20 17:10:50|295.18|292.78|294.66|292.26|295.18|292.78|294.66|292.26|0
1650474660000|2022-04-20 17:11:00|294.52|292.12|294.52|292.12|294.66|292.26|294.52|292.12|0
1650474670000|2022-04-20 17:11:10|294.66|292.26|294.39|291.99|294.66|292.26|294.39|291.99|0
1650474680000|2022-04-20 17:11:20|294.79|292.39|294.85|292.45|294.85|292.45|294.79|292.39|0
1650474690000|2022-04-20 17:11:30|294.92|292.52|295.05|292.65|295.18|292.78|294.92|292.52|0
1650474700000|2022-04-20 17:11:40|295.18|292.78|295.31|292.91|295.31|292.91|295.18|292.78|0
1650474710000|2022-04-20 17:11:50|295.18|292.78|295.45|293.05|295.45|293.05|295.18|292.78|0
1650474720000|2022-04-20 17:12:00|295.31|292.91|295.31|292.91|295.45|293.05|295.31|292.91|0
1650474730000|2022-04-20 17:12:10|295.58|293.18|296.37|293.97|296.37|293.97|295.58|293.18|0
1650474740000|2022-04-20 17:12:20|296.77|294.37|296.57|294.17|296.77|294.37|296.57|294.17|0
1650474750000|2022-04-20 17:12:30|296.5|294.1|296.3|293.9|296.63|294.23|296.3|293.9|0
1650474760000|2022-04-20 17:12:40|296.24|293.84|296.63|294.23|296.63|294.23|296.24|293.84|0
1650474770000|2022-04-20 17:12:50|296.5|294.1|296.63|294.23|296.63|294.23|296.37|293.97|0
1650474780000|2022-04-20 17:13:00|296.9|294.5|297.23|294.83|297.23|294.83|296.9|294.5|0
1650474790000|2022-04-20 17:13:10|297.3|294.9|297.43|295.03|297.82|295.42|297.16|294.76|0
1650474800000|2022-04-20 17:13:20|297.29|294.89|297.03|294.63|297.29|294.89|297.03|294.63|0
1650474810000|2022-04-20 17:13:30|296.9|294.5|297.03|294.63|297.03|294.63|296.9|294.5|0
1650474820000|2022-04-20 17:13:40|297.29|294.89|297.43|295.03|297.43|295.03|297.16|294.76|0
1650474830000|2022-04-20 17:13:50|297.56|295.16|297.69|295.29|297.82|295.42|297.56|295.16|0
1650474840000|2022-04-20 17:14:00|297.43|295.03|297.56|295.16|297.69|295.29|297.36|294.96|0
1650474850000|2022-04-20 17:14:10|297.69|295.29|297.96|295.56|297.96|295.56|297.69|295.29|0
1650474860000|2022-04-20 17:14:20|297.82|295.42|297.69|295.29|297.82|295.42|297.69|295.29|0
1650474870000|2022-04-20 17:14:30|297.56|295.16|297.43|295.03|297.56|295.16|297.29|294.89|0
1650474880000|2022-04-20 17:14:40|297.29|294.89|297.29|294.89|297.43|295.03|297.29|294.89|0
1650474890000|2022-04-20 17:14:50|297.16|294.76|297.16|294.76|297.29|294.89|297.16|294.76|0
1650474900000|2022-04-20 17:15:00|297.03|294.63|297.09|294.69|297.09|294.69|297.03|294.63|0
1650474910000|2022-04-20 17:15:10|297.03|294.63|297.43|295.03|297.43|295.03|297.03|294.63|0
1650474920000|2022-04-20 17:15:20|297.29|294.89|297.29|294.89|297.29|294.89|297.16|294.76|0
1650474930000|2022-04-20 17:15:30|297.43|295.03|298.09|295.69|298.09|295.69|297.43|295.03|0
1650474940000|2022-04-20 17:15:40|297.96|295.56|298.09|295.69|298.28|295.88|297.96|295.56|0
1650474950000|2022-04-20 17:15:50|298.22|295.82|298.35|295.95|298.35|295.95|298.22|295.82|0
1650474960000|2022-04-20 17:16:00|298.49|296.09|298.22|295.82|298.49|296.09|298.22|295.82|0
1650474970000|2022-04-20 17:16:10|298.35|295.95|298.35|295.95|298.55|296.15|298.35|295.95|0
1650474980000|2022-04-20 17:16:20|298.49|296.09|298.49|296.09|298.49|296.09|298.49|296.09|0
1650474990000|2022-04-20 17:16:30|298.55|296.15|298.62|296.22|298.62|296.22|298.55|296.15|0
1650475000000|2022-04-20 17:16:40|298.35|295.95|298.35|295.95|298.49|296.09|298.35|295.95|0
1650475010000|2022-04-20 17:16:50|298.49|296.09|298.49|296.09|298.62|296.22|298.49|296.09|0
1650475020000|2022-04-20 17:17:00|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1650475030000|2022-04-20 17:17:10|297.69|295.29|297.82|295.42|297.82|295.42|297.69|295.29|0
1650475040000|2022-04-20 17:17:20|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1650475050000|2022-04-20 17:17:30|297.43|295.03|297.43|295.03|297.43|295.03|297.29|294.89|0
1650475060000|2022-04-20 17:17:40|297.56|295.16|297.29|294.89|297.56|295.16|297.16|294.76|0
1650475070000|2022-04-20 17:17:50|297.03|294.63|296.9|294.5|297.09|294.69|296.9|294.5|0
1650475080000|2022-04-20 17:18:00|296.76|294.36|296.63|294.23|296.76|294.36|296.63|294.23|0
1650475090000|2022-04-20 17:18:10|296.5|294.1|296.63|294.23|296.63|294.23|296.5|294.1|0
1650475100000|2022-04-20 17:18:20|296.5|294.1|296.5|294.1|296.5|294.1|296.37|293.97|0
1650475110000|2022-04-20 17:18:30|296.37|293.97|296.1|293.7|296.37|293.97|296.1|293.7|0
1650475120000|2022-04-20 17:18:40|295.97|293.57|296.1|293.7|296.1|293.7|295.97|293.57|0
1650475130000|2022-04-20 17:18:50|295.97|293.57|295.58|293.18|295.97|293.57|295.58|293.18|0
1650475140000|2022-04-20 17:19:00|295.18|292.78|295.05|292.65|295.18|292.78|295.05|292.65|0
1650475150000|2022-04-20 17:19:10|294.78|292.38|294.92|292.52|294.92|292.52|294.78|292.38|0
1650475160000|2022-04-20 17:19:20|295.11|292.71|294.78|292.38|295.11|292.71|294.78|292.38|0
1650475170000|2022-04-20 17:19:30|294.65|292.25|294.52|292.12|294.65|292.25|294.52|292.12|0
1650475180000|2022-04-20 17:19:40|294.65|292.25|295.05|292.65|295.05|292.65|294.65|292.25|0
1650475190000|2022-04-20 17:19:50|295.18|292.78|295.18|292.78|295.18|292.78|295.05|292.65|0
1650475200000|2022-04-20 17:20:00|294.98|292.58|294.78|292.38|294.98|292.58|294.65|292.25|0
1650475210000|2022-04-20 17:20:10|294.65|292.25|294.52|292.12|294.65|292.25|294.52|292.12|0
1650475220000|2022-04-20 17:20:20|294.65|292.25|294.65|292.25|294.65|292.25|294.65|292.25|0
1650475230000|2022-04-20 17:20:30|294.52|292.12|294.78|292.38|294.78|292.38|294.52|292.12|0
1650475240000|2022-04-20 17:20:40|294.65|292.25|294.52|292.12|294.92|292.52|294.52|292.12|0
1650475250000|2022-04-20 17:20:50|294.65|292.25|294.92|292.52|294.92|292.52|294.65|292.25|0
1650475260000|2022-04-20 17:21:00|295.05|292.65|294.92|292.52|295.05|292.65|294.92|292.52|0
1650475270000|2022-04-20 17:21:10|294.78|292.38|294.78|292.38|294.85|292.45|294.78|292.38|0
1650475280000|2022-04-20 17:21:20|294.91|292.51|294.65|292.25|294.91|292.51|294.65|292.25|0
1650475290000|2022-04-20 17:21:30|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1650475300000|2022-04-20 17:21:40|294.65|292.25|294.65|292.25|294.65|292.25|294.65|292.25|0
1650475310000|2022-04-20 17:21:50|294.78|292.38|294.65|292.25|294.78|292.38|294.65|292.25|0
1650475320000|2022-04-20 17:22:00|294.78|292.38|294.91|292.51|294.91|292.51|294.65|292.25|0
1650475330000|2022-04-20 17:22:10|294.85|292.45|295.05|292.65|295.05|292.65|294.85|292.45|0
1650475340000|2022-04-20 17:22:20|295.18|292.78|295.18|292.78|295.31|292.91|295.18|292.78|0
1650475350000|2022-04-20 17:22:30|295.31|292.91|295.84|293.44|295.84|293.44|295.31|292.91|0
1650475360000|2022-04-20 17:22:40|295.97|293.57|295.44|293.04|295.97|293.57|295.44|293.04|0
1650475370000|2022-04-20 17:22:50|295.31|292.91|295.31|292.91|295.31|292.91|295.31|292.91|0
1650475380000|2022-04-20 17:23:00|295.44|293.04|295.5|293.1|295.57|293.17|295.44|293.04|0
1650475390000|2022-04-20 17:23:10|295.57|293.17|295.71|293.31|295.71|293.31|295.57|293.17|0
1650475400000|2022-04-20 17:23:20|295.5|293.1|295.57|293.17|295.57|293.17|295.31|292.91|0
1650475410000|2022-04-20 17:23:30|295.7|293.3|295.44|293.04|295.7|293.3|295.44|293.04|0
1650475420000|2022-04-20 17:23:40|295.31|292.91|294.91|292.51|295.31|292.91|294.91|292.51|0
1650475430000|2022-04-20 17:23:50|294.78|292.38|295.57|293.17|295.57|293.17|294.78|292.38|0
1650475440000|2022-04-20 17:24:00|295.7|293.3|295.84|293.44|295.84|293.44|295.7|293.3|0
1650475450000|2022-04-20 17:24:10|295.7|293.3|295.31|292.91|295.7|293.3|295.31|292.91|0
1650475460000|2022-04-20 17:24:20|295.18|292.78|295.31|292.91|295.31|292.91|295.18|292.78|0
1650475470000|2022-04-20 17:24:30|295.44|293.04|295.44|293.04|295.44|293.04|295.31|292.91|0
1650475480000|2022-04-20 17:24:40|295.57|293.17|295.7|293.3|295.7|293.3|295.57|293.17|0
1650475490000|2022-04-20 17:24:50|295.57|293.17|295.57|293.17|295.7|293.3|295.57|293.17|0
1650475500000|2022-04-20 17:25:00|295.7|293.3|295.44|293.04|295.7|293.3|295.44|293.04|0
1650475510000|2022-04-20 17:25:10|295.84|293.44|295.44|293.04|295.84|293.44|295.44|293.04|0
1650475520000|2022-04-20 17:25:20|295.31|292.91|294.91|292.51|295.31|292.91|294.91|292.51|0
1650475530000|2022-04-20 17:25:30|294.65|292.25|294.78|292.38|294.78|292.38|294.65|292.25|0
1650475540000|2022-04-20 17:25:40|294.39|291.99|294.39|291.99|294.39|291.99|294.25|291.85|0
1650475550000|2022-04-20 17:25:50|294.52|292.12|294.39|291.99|294.65|292.25|294.39|291.99|0
1650475560000|2022-04-20 17:26:00|294.25|291.85|294.25|291.85|294.25|291.85|294.25|291.85|0
1650475570000|2022-04-20 17:26:10|294.12|291.72|294.25|291.85|294.25|291.85|294.12|291.72|0
1650475580000|2022-04-20 17:26:20|294.19|291.79|294.25|291.85|294.25|291.85|294.12|291.72|0
1650475590000|2022-04-20 17:26:30|294.39|291.99|294.25|291.85|294.39|291.99|294.12|291.72|0
1650475600000|2022-04-20 17:26:40|294.52|292.12|294.25|291.85|294.52|292.12|294.25|291.85|0
1650475610000|2022-04-20 17:26:50|294.39|291.99|294.19|291.79|294.39|291.99|294.19|291.79|0
1650475620000|2022-04-20 17:27:00|294.25|291.85|294.52|292.12|294.52|292.12|294.25|291.85|0
1650475630000|2022-04-20 17:27:10|294.65|292.25|294.65|292.25|294.65|292.25|294.65|292.25|0
1650475640000|2022-04-20 17:27:20|294.52|292.12|294.39|291.99|294.65|292.25|294.39|291.99|0
1650475650000|2022-04-20 17:27:30|294.32|291.92|294.25|291.85|294.39|291.99|294.25|291.85|0
1650475660000|2022-04-20 17:27:40|294.52|292.12|294.65|292.25|294.65|292.25|294.52|292.12|0
1650475670000|2022-04-20 17:27:50|294.78|292.38|294.52|292.12|294.78|292.38|294.52|292.12|0
1650475680000|2022-04-20 17:28:00|294.39|291.99|294.32|291.92|294.39|291.99|294.25|291.85|0
1650475690000|2022-04-20 17:28:10|294.39|291.99|294.39|291.99|294.52|292.12|294.39|291.99|0
1650475700000|2022-04-20 17:28:20|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1650475710000|2022-04-20 17:28:30|294.65|292.25|294.65|292.25|294.65|292.25|294.58|292.18|0
1650475720000|2022-04-20 17:28:40|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1650475730000|2022-04-20 17:28:50|294.84|292.44|295.31|292.91|295.44|293.04|294.84|292.44|0
1650475740000|2022-04-20 17:29:00|295.04|292.64|294.91|292.51|295.04|292.64|294.84|292.44|0
1650475750000|2022-04-20 17:29:10|294.78|292.38|294.91|292.51|294.91|292.51|294.78|292.38|0
1650475760000|2022-04-20 17:29:20|294.78|292.38|294.52|292.12|294.78|292.38|294.52|292.12|0
1650475770000|2022-04-20 17:29:30|294.38|291.98|294.38|291.98|294.38|291.98|294.25|291.85|0
1650475780000|2022-04-20 17:29:40|294.78|292.38|294.91|292.51|295.17|292.77|294.78|292.38|0
1650475790000|2022-04-20 17:29:50|294.52|292.12|294.65|292.25|294.65|292.25|294.52|292.12|0
1650475800000|2022-04-20 17:30:00|294.91|292.51|294.78|292.38|294.91|292.51|294.65|292.25|0
1650475810000|2022-04-20 17:30:10|295.04|292.64|295.17|292.77|295.17|292.77|295.04|292.64|0
1650475820000|2022-04-20 17:30:20|295.04|292.64|294.91|292.51|295.31|292.91|294.91|292.51|0
1650475830000|2022-04-20 17:30:30|294.97|292.57|295.17|292.77|295.17|292.77|294.91|292.51|0
1650475840000|2022-04-20 17:30:40|295.31|292.91|295.24|292.84|295.44|293.04|295.24|292.84|0
1650475850000|2022-04-20 17:30:50|295.17|292.77|294.91|292.51|295.17|292.77|294.91|292.51|0
1650475860000|2022-04-20 17:31:00|295.04|292.64|295.17|292.77|295.17|292.77|294.91|292.51|0
1650475870000|2022-04-20 17:31:10|295.04|292.64|295.04|292.64|295.04|292.64|295.04|292.64|0
1650475880000|2022-04-20 17:31:20|295.17|292.77|295.31|292.91|295.31|292.91|295.17|292.77|0
1650475890000|2022-04-20 17:31:30|295.7|293.3|295.7|293.3|295.7|293.3|295.57|293.17|0
1650475900000|2022-04-20 17:31:40|295.57|293.17|295.31|292.91|295.7|293.3|295.31|292.91|0
1650475910000|2022-04-20 17:31:50|295.44|293.04|295.44|293.04|295.57|293.17|295.44|293.04|0
1650475920000|2022-04-20 17:32:00|295.04|292.64|295.04|292.64|295.04|292.64|294.91|292.51|0
1650475930000|2022-04-20 17:32:10|294.97|292.57|294.65|292.25|294.97|292.57|294.65|292.25|0
1650475940000|2022-04-20 17:32:20|294.78|292.38|294.65|292.25|294.78|292.38|294.65|292.25|0
1650475950000|2022-04-20 17:32:30|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1650475960000|2022-04-20 17:32:40|295.04|292.64|294.91|292.51|295.04|292.64|294.91|292.51|0
1650475970000|2022-04-20 17:32:50|294.78|292.38|294.38|291.98|294.78|292.38|294.38|291.98|0
1650475980000|2022-04-20 17:33:00|294.12|291.72|294.51|292.11|294.51|292.11|294.12|291.72|0
1650475990000|2022-04-20 17:33:10|294.25|291.85|293.99|291.59|294.25|291.85|293.99|291.59|0
1650476000000|2022-04-20 17:33:20|293.86|291.46|294.38|291.98|294.38|291.98|293.73|291.33|0
1650476010000|2022-04-20 17:33:30|294.25|291.85|293.99|291.59|294.38|291.98|293.99|291.59|0
1650476020000|2022-04-20 17:33:40|293.86|291.46|293.99|291.59|293.99|291.59|293.86|291.46|0
1650476030000|2022-04-20 17:33:50|294.12|291.72|294.12|291.72|294.25|291.85|294.12|291.72|0
1650476040000|2022-04-20 17:34:00|293.99|291.59|294.12|291.72|294.12|291.72|293.86|291.46|0
1650476050000|2022-04-20 17:34:10|293.86|291.46|293.99|291.59|293.99|291.59|293.86|291.46|0
1650476060000|2022-04-20 17:34:20|294.25|291.85|294.25|291.85|294.25|291.85|294.12|291.72|0
1650476070000|2022-04-20 17:34:30|294.38|291.98|294.45|292.05|294.51|292.11|294.38|291.98|0
1650476080000|2022-04-20 17:34:40|294.51|292.11|294.65|292.25|294.65|292.25|294.38|291.98|0
1650476090000|2022-04-20 17:34:50|294.91|292.51|294.91|292.51|295.04|292.64|294.91|292.51|0
1650476100000|2022-04-20 17:35:00|295.04|292.64|295.7|293.3|295.7|293.3|295.04|292.64|0
1650476110000|2022-04-20 17:35:10|295.83|293.43|296.1|293.7|296.1|293.7|295.7|293.3|0
1650476120000|2022-04-20 17:35:20|295.96|293.56|296.16|293.76|296.16|293.76|295.96|293.56|0
1650476130000|2022-04-20 17:35:30|296.1|293.7|296.36|293.96|296.36|293.96|296.1|293.7|0
1650476140000|2022-04-20 17:35:40|296.1|293.7|296.36|293.96|296.36|293.96|296.1|293.7|0
1650476150000|2022-04-20 17:35:50|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1650476160000|2022-04-20 17:36:00|296.36|293.96|296.1|293.7|296.36|293.96|296.1|293.7|0
1650476170000|2022-04-20 17:36:10|295.83|293.43|295.83|293.43|295.83|293.43|295.57|293.17|0
1650476180000|2022-04-20 17:36:20|296.03|293.63|295.83|293.43|296.1|293.7|295.83|293.43|0
1650476190000|2022-04-20 17:36:30|295.76|293.36|295.7|293.3|295.83|293.43|295.7|293.3|0
1650476200000|2022-04-20 17:36:40|295.57|293.17|295.57|293.17|295.7|293.3|295.57|293.17|0
1650476210000|2022-04-20 17:36:50|295.44|293.04|295.57|293.17|295.57|293.17|295.44|293.04|0
1650476220000|2022-04-20 17:37:00|295.7|293.3|296.1|293.7|296.1|293.7|295.7|293.3|0
1650476230000|2022-04-20 17:37:10|295.96|293.56|295.83|293.43|295.96|293.56|295.83|293.43|0
1650476240000|2022-04-20 17:37:20|295.96|293.56|295.96|293.56|295.96|293.56|295.83|293.43|0
1650476250000|2022-04-20 17:37:30|296.09|293.69|295.96|293.56|296.09|293.69|295.96|293.56|0
1650476260000|2022-04-20 17:37:40|295.83|293.43|295.83|293.43|295.96|293.56|295.83|293.43|0
1650476270000|2022-04-20 17:37:50|295.96|293.56|295.83|293.43|295.96|293.56|295.83|293.43|0
1650476280000|2022-04-20 17:38:00|295.96|293.56|296.09|293.69|296.09|293.69|295.96|293.56|0
1650476290000|2022-04-20 17:38:10|296.49|294.09|296.23|293.83|296.49|294.09|296.09|293.69|0
1650476300000|2022-04-20 17:38:20|296.09|293.69|295.96|293.56|296.09|293.69|295.96|293.56|0
1650476310000|2022-04-20 17:38:30|295.83|293.43|295.83|293.43|295.83|293.43|295.7|293.3|0
1650476320000|2022-04-20 17:38:40|295.7|293.3|295.83|293.43|295.83|293.43|295.57|293.17|0
1650476330000|2022-04-20 17:38:50|295.7|293.3|295.7|293.3|295.7|293.3|295.57|293.17|0
1650476340000|2022-04-20 17:39:00|295.57|293.17|295.43|293.03|295.57|293.17|295.37|292.97|0
1650476350000|2022-04-20 17:39:10|295.57|293.17|295.57|293.17|295.7|293.3|295.57|293.17|0
1650476360000|2022-04-20 17:39:20|295.7|293.3|295.57|293.17|295.7|293.3|295.57|293.17|0
1650476370000|2022-04-20 17:39:30|295.7|293.3|295.83|293.43|295.83|293.43|295.7|293.3|0
1650476380000|2022-04-20 17:39:40|295.7|293.3|295.83|293.43|295.83|293.43|295.7|293.3|0
1650476390000|2022-04-20 17:39:50|295.96|293.56|295.7|293.3|295.96|293.56|295.7|293.3|0
1650476400000|2022-04-20 17:40:00|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1650476410000|2022-04-20 17:40:10|295.83|293.43|295.96|293.56|295.96|293.56|295.83|293.43|0
1650476420000|2022-04-20 17:40:20|296.23|293.83|296.36|293.96|296.49|294.09|296.23|293.83|0
1650476430000|2022-04-20 17:40:30|296.23|293.83|296.36|293.96|296.36|293.96|296.23|293.83|0
1650476440000|2022-04-20 17:40:40|296.23|293.83|296.36|293.96|296.36|293.96|296.23|293.83|0
1650476450000|2022-04-20 17:40:50|296.49|294.09|296.62|294.22|296.75|294.35|296.49|294.09|0
1650476460000|2022-04-20 17:41:00|296.49|294.09|296.23|293.83|296.62|294.22|296.23|293.83|0
1650476470000|2022-04-20 17:41:10|296.29|293.89|296.36|293.96|296.49|294.09|296.29|293.89|0
1650476480000|2022-04-20 17:41:20|296.23|293.83|296.42|294.02|296.42|294.02|296.23|293.83|0
1650476490000|2022-04-20 17:41:30|296.36|293.96|296.49|294.09|296.49|294.09|296.36|293.96|0
1650476500000|2022-04-20 17:41:40|296.36|293.96|296.62|294.22|296.62|294.22|296.36|293.96|0
1650476510000|2022-04-20 17:41:50|296.49|294.09|296.36|293.96|296.49|294.09|296.36|293.96|0
1650476520000|2022-04-20 17:42:00|296.22|293.82|296.36|293.96|296.36|293.96|296.22|293.82|0
1650476530000|2022-04-20 17:42:10|296.49|294.09|296.36|293.96|296.49|294.09|296.36|293.96|0
1650476540000|2022-04-20 17:42:20|296.29|293.89|296.22|293.82|296.36|293.96|296.22|293.82|0
1650476550000|2022-04-20 17:42:30|296.49|294.09|296.62|294.22|296.62|294.22|296.49|294.09|0
1650476560000|2022-04-20 17:42:40|296.49|294.09|296.62|294.22|296.62|294.22|296.49|294.09|0
1650476570000|2022-04-20 17:42:50|296.75|294.35|296.89|294.49|296.89|294.49|296.75|294.35|0
1650476580000|2022-04-20 17:43:00|297.15|294.75|297.15|294.75|297.15|294.75|297.15|294.75|0
1650476590000|2022-04-20 17:43:10|297.41|295.01|297.81|295.41|297.81|295.41|297.41|295.01|0
1650476600000|2022-04-20 17:43:20|297.68|295.28|297.55|295.15|297.68|295.28|297.41|295.01|0
1650476610000|2022-04-20 17:43:30|297.68|295.28|298.47|296.07|298.47|296.07|297.68|295.28|0
1650476620000|2022-04-20 17:43:40|298.61|296.21|298.21|295.81|298.61|296.21|298.21|295.81|0
1650476630000|2022-04-20 17:43:50|298.34|295.94|298.21|295.81|298.34|295.94|298.21|295.81|0
1650476640000|2022-04-20 17:44:00|298.08|295.68|298.61|296.21|298.61|296.21|298.08|295.68|0
1650476650000|2022-04-20 17:44:10|298.47|296.07|298.47|296.07|298.54|296.14|298.47|296.07|0
1650476660000|2022-04-20 17:44:20|298.61|296.21|298.34|295.94|298.61|296.21|298.34|295.94|0
1650476670000|2022-04-20 17:44:30|298.21|295.81|298.21|295.81|298.21|295.81|298.21|295.81|0
1650476680000|2022-04-20 17:44:40|298.34|295.94|298.21|295.81|298.34|295.94|298.21|295.81|0
1650476690000|2022-04-20 17:44:50|298.34|295.94|298.47|296.07|298.47|296.07|298.34|295.94|0
1650476700000|2022-04-20 17:45:00|298.61|296.21|298.21|295.81|298.61|296.21|298.21|295.81|0
1650476710000|2022-04-20 17:45:10|298.34|295.94|298.74|296.34|298.74|296.34|298.34|295.94|0
1650476720000|2022-04-20 17:45:20|299|296.6|298.61|296.21|299|296.6|298.61|296.21|0
1650476730000|2022-04-20 17:45:30|298.74|296.34|298.74|296.34|298.87|296.47|298.74|296.34|0
1650476740000|2022-04-20 17:45:40|298.61|296.21|298.47|296.07|298.61|296.21|298.47|296.07|0
1650476760000|2022-04-20 17:46:00|298.08|295.68|298.08|295.68|298.21|295.81|298.08|295.68|0
1650476770000|2022-04-20 17:46:10|298.34|295.94|298.47|296.07|298.47|296.07|298.34|295.94|0
1650476780000|2022-04-20 17:46:20|298.61|296.21|298.74|296.34|298.74|296.34|298.47|296.07|0
1650476790000|2022-04-20 17:46:30|298.8|296.4|298.74|296.34|298.8|296.4|298.61|296.21|0
1650476800000|2022-04-20 17:46:40|299|296.6|299|296.6|299|296.6|298.87|296.47|0
1650476810000|2022-04-20 17:46:50|299.14|296.74|299.14|296.74|299.14|296.74|299.14|296.74|0
1650476820000|2022-04-20 17:47:00|299.27|296.87|299.67|297.27|299.67|297.27|299.27|296.87|0
1650476830000|2022-04-20 17:47:10|300.07|297.67|299.27|296.87|300.07|297.67|299.27|296.87|0
1650476840000|2022-04-20 17:47:20|299.53|297.13|299.67|297.27|299.67|297.27|299.53|297.13|0
1650476850000|2022-04-20 17:47:30|299.47|297.07|299.4|297|299.47|297.07|299.4|297|0
1650476860000|2022-04-20 17:47:40|299.53|297.13|299.67|297.27|299.67|297.27|299.53|297.13|0
1650476870000|2022-04-20 17:47:50|300.07|297.67|299.93|297.53|300.07|297.67|299.93|297.53|0
1650476880000|2022-04-20 17:48:00|300.07|297.67|300.07|297.67|300.2|297.8|300.07|297.67|0
1650476890000|2022-04-20 17:48:10|299.93|297.53|299.8|297.4|299.93|297.53|299.8|297.4|0
1650476900000|2022-04-20 17:48:20|299.67|297.27|299.53|297.13|299.67|297.27|299.53|297.13|0
1650476910000|2022-04-20 17:48:30|299.27|296.87|299.14|296.74|299.4|297|299.14|296.74|0
1650476920000|2022-04-20 17:48:40|299|296.6|298.87|296.47|299|296.6|298.87|296.47|0
1650476930000|2022-04-20 17:48:50|299|296.6|299|296.6|299|296.6|299|296.6|0
1650476940000|2022-04-20 17:49:00|299.14|296.74|299.14|296.74|299.14|296.74|298.87|296.47|0
1650476950000|2022-04-20 17:49:10|299|296.6|299|296.6|299|296.6|298.87|296.47|0
1650476960000|2022-04-20 17:49:20|298.87|296.47|298.74|296.34|298.87|296.47|298.74|296.34|0
1650476970000|2022-04-20 17:49:30|298.87|296.47|298.47|296.07|298.87|296.47|298.47|296.07|0
1650476980000|2022-04-20 17:49:40|298.34|295.94|298.07|295.67|298.34|295.94|298.07|295.67|0
1650476990000|2022-04-20 17:49:50|297.94|295.54|296.88|294.48|297.94|295.54|296.88|294.48|0
1650477000000|2022-04-20 17:50:00|296.75|294.35|296.49|294.09|296.88|294.48|296.49|294.09|0
1650477010000|2022-04-20 17:50:10|296.62|294.22|296.22|293.82|296.62|294.22|296.22|293.82|0
1650477020000|2022-04-20 17:50:20|296.88|294.48|296.22|293.82|296.88|294.48|296.22|293.82|0
1650477030000|2022-04-20 17:50:30|296.35|293.95|296.55|294.15|296.55|294.15|296.35|293.95|0
1650477040000|2022-04-20 17:50:40|296.49|294.09|296.62|294.22|296.62|294.22|296.35|293.95|0
1650477050000|2022-04-20 17:50:50|296.35|293.95|296.22|293.82|296.35|293.95|296.22|293.82|0
1650477060000|2022-04-20 17:51:00|296.09|293.69|296.09|293.69|296.22|293.82|296.09|293.69|0
1650477070000|2022-04-20 17:51:10|296.22|293.82|296.22|293.82|296.49|294.09|296.22|293.82|0
1650477080000|2022-04-20 17:51:20|296.09|293.69|295.69|293.29|296.09|293.69|295.69|293.29|0
1650477090000|2022-04-20 17:51:30|295.56|293.16|295.56|293.16|295.56|293.16|295.43|293.03|0
1650477100000|2022-04-20 17:51:40|295.69|293.29|295.96|293.56|295.96|293.56|295.69|293.29|0
1650477110000|2022-04-20 17:51:50|295.82|293.42|295.96|293.56|295.96|293.56|295.82|293.42|0
1650477120000|2022-04-20 17:52:00|296.09|293.69|295.96|293.56|296.09|293.69|295.96|293.56|0
1650477130000|2022-04-20 17:52:10|296.09|293.69|296.22|293.82|296.22|293.82|296.09|293.69|0
1650477140000|2022-04-20 17:52:20|296.09|293.69|296.22|293.82|296.22|293.82|296.09|293.69|0
1650477150000|2022-04-20 17:52:30|296.02|293.62|296.09|293.69|296.09|293.69|295.96|293.56|0
1650477160000|2022-04-20 17:52:40|295.96|293.56|295.69|293.29|295.96|293.56|295.69|293.29|0
1650477170000|2022-04-20 17:52:50|295.76|293.36|295.69|293.29|295.76|293.36|295.69|293.29|0
1650477180000|2022-04-20 17:53:00|295.62|293.22|295.56|293.16|295.62|293.22|295.56|293.16|0
1650477190000|2022-04-20 17:53:10|295.69|293.29|295.3|292.9|295.69|293.29|295.3|292.9|0
1650477200000|2022-04-20 17:53:20|295.56|293.16|295.69|293.29|295.82|293.42|295.56|293.16|0
1650477210000|2022-04-20 17:53:30|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1650477220000|2022-04-20 17:53:40|295.43|293.03|295.76|293.36|295.82|293.42|295.43|293.03|0
1650477230000|2022-04-20 17:53:50|295.69|293.29|295.43|293.03|295.82|293.42|295.43|293.03|0
1650477240000|2022-04-20 17:54:00|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1650477250000|2022-04-20 17:54:10|295.82|293.42|295.43|293.03|295.82|293.42|295.43|293.03|0
1650477270000|2022-04-20 17:54:30|295.56|293.16|295.43|293.03|295.56|293.16|295.3|292.9|0
1650477280000|2022-04-20 17:54:40|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1650477290000|2022-04-20 17:54:50|295.43|293.03|295.43|293.03|295.43|293.03|295.43|293.03|0
1650477300000|2022-04-20 17:55:00|295.3|292.9|295.3|292.9|295.3|292.9|295.16|292.76|0
1650477310000|2022-04-20 17:55:10|295.43|293.03|295.16|292.76|295.56|293.16|295.16|292.76|0
1650477320000|2022-04-20 17:55:20|295.03|292.63|294.9|292.5|295.03|292.63|294.9|292.5|0
1650477330000|2022-04-20 17:55:30|295.03|292.63|294.9|292.5|295.03|292.63|294.9|292.5|0
1650477340000|2022-04-20 17:55:40|295.03|292.63|294.9|292.5|295.03|292.63|294.9|292.5|0
1650477350000|2022-04-20 17:55:50|295.03|292.63|295.16|292.76|295.16|292.76|295.03|292.63|0
1650477360000|2022-04-20 17:56:00|294.9|292.5|294.96|292.56|295.09|292.69|294.9|292.5|0
1650477370000|2022-04-20 17:56:10|294.9|292.5|295.3|292.9|295.3|292.9|294.9|292.5|0
1650477380000|2022-04-20 17:56:20|295.36|292.96|295.56|293.16|295.56|293.16|295.36|292.96|0
1650477390000|2022-04-20 17:56:30|295.69|293.29|295.56|293.16|295.69|293.29|295.49|293.09|0
1650477400000|2022-04-20 17:56:40|295.43|293.03|295.69|293.29|295.69|293.29|295.43|293.03|0
1650477410000|2022-04-20 17:56:50|295.82|293.42|295.82|293.42|295.82|293.42|295.82|293.42|0
1650477420000|2022-04-20 17:57:00|296.09|293.69|295.62|293.22|296.09|293.69|295.62|293.22|0
1650477430000|2022-04-20 17:57:10|295.95|293.55|295.95|293.55|295.95|293.55|295.82|293.42|0
1650477440000|2022-04-20 17:57:20|296.09|293.69|296.22|293.82|296.22|293.82|296.09|293.69|0
1650477450000|2022-04-20 17:57:30|296.35|293.95|296.48|294.08|296.48|294.08|296.22|293.82|0
1650477460000|2022-04-20 17:57:40|296.35|293.95|296.35|293.95|296.35|293.95|296.22|293.82|0
1650477470000|2022-04-20 17:57:50|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1650477480000|2022-04-20 17:58:00|296.35|293.95|296.09|293.69|296.35|293.95|296.09|293.69|0
1650477490000|2022-04-20 17:58:10|296.15|293.75|296.35|293.95|296.35|293.95|296.15|293.75|0
1650477500000|2022-04-20 17:58:20|296.22|293.82|296.22|293.82|296.35|293.95|296.22|293.82|0
1650477510000|2022-04-20 17:58:30|296.35|293.95|296.48|294.08|296.48|294.08|296.35|293.95|0
1650477530000|2022-04-20 17:58:50|297.14|294.74|297.01|294.61|297.14|294.74|297.01|294.61|0
1650477540000|2022-04-20 17:59:00|296.88|294.48|296.88|294.48|296.88|294.48|296.75|294.35|0
1650477550000|2022-04-20 17:59:10|297.01|294.61|296.88|294.48|297.01|294.61|296.88|294.48|0
1650477560000|2022-04-20 17:59:20|296.75|294.35|297.01|294.61|297.01|294.61|296.75|294.35|0
1650477570000|2022-04-20 17:59:30|296.75|294.35|297.01|294.61|297.01|294.61|296.75|294.35|0
1650477580000|2022-04-20 17:59:40|297.07|294.67|297.21|294.81|297.21|294.81|297.01|294.61|0
1650477590000|2022-04-20 17:59:50|297.27|294.87|297.01|294.61|297.27|294.87|297.01|294.61|0
1650477600000|2022-04-20 18:00:00|296.88|294.48|296.88|294.48|296.88|294.48|296.75|294.35|0
1650477610000|2022-04-20 18:00:10|297.14|294.74|297.01|294.61|297.27|294.87|297.01|294.61|0
1650477620000|2022-04-20 18:00:20|297.07|294.67|297.01|294.61|297.07|294.67|297.01|294.61|0
1650477630000|2022-04-20 18:00:30|297.14|294.74|297.01|294.61|297.27|294.87|297.01|294.61|0
1650477640000|2022-04-20 18:00:40|296.88|294.48|296.61|294.21|296.88|294.48|296.35|293.95|0
1650477650000|2022-04-20 18:00:50|296.48|294.08|296.61|294.21|296.61|294.21|296.48|294.08|0
1650477660000|2022-04-20 18:01:00|296.88|294.48|296.88|294.48|296.88|294.48|296.75|294.35|0
1650477670000|2022-04-20 18:01:10|296.75|294.35|296.88|294.48|297.01|294.61|296.75|294.35|0
1650477680000|2022-04-20 18:01:20|297.01|294.61|296.88|294.48|297.01|294.61|296.88|294.48|0
1650477690000|2022-04-20 18:01:30|296.81|294.41|297.8|295.4|297.8|295.4|296.81|294.41|0
1650477700000|2022-04-20 18:01:40|297.94|295.54|298.47|296.07|298.47|296.07|297.94|295.54|0
1650477710000|2022-04-20 18:01:50|298.33|295.93|298.33|295.93|298.33|295.93|298.13|295.73|0
1650477720000|2022-04-20 18:02:00|298.47|296.07|298.2|295.8|298.47|296.07|298.07|295.67|0
1650477730000|2022-04-20 18:02:10|298.07|295.67|298.07|295.67|298.07|295.67|297.94|295.54|0
1650477740000|2022-04-20 18:02:20|298.2|295.8|297.94|295.54|298.2|295.8|297.94|295.54|0
1650477750000|2022-04-20 18:02:30|297.8|295.4|297.41|295.01|297.8|295.4|297.41|295.01|0
1650477760000|2022-04-20 18:02:40|297.01|294.61|296.88|294.48|297.01|294.61|296.74|294.34|0
1650477770000|2022-04-20 18:02:50|296.48|294.08|296.35|293.95|296.48|294.08|296.35|293.95|0
1650477780000|2022-04-20 18:03:00|296.61|294.21|297.01|294.61|297.14|294.74|296.61|294.21|0
1650477790000|2022-04-20 18:03:10|296.08|293.68|295.82|293.42|296.22|293.82|295.82|293.42|0
1650477800000|2022-04-20 18:03:20|296.22|293.82|296.08|293.68|296.22|293.82|296.08|293.68|0
1650477810000|2022-04-20 18:03:30|296.48|294.08|296.48|294.08|296.61|294.21|296.35|293.95|0
1650477820000|2022-04-20 18:03:40|296.35|293.95|296.48|294.08|296.61|294.21|296.35|293.95|0
1650477830000|2022-04-20 18:03:50|296.35|293.95|296.61|294.21|296.61|294.21|296.35|293.95|0
1650477840000|2022-04-20 18:04:00|296.88|294.48|296.74|294.34|297.01|294.61|296.74|294.34|0
1650477850000|2022-04-20 18:04:10|296.88|294.48|297.01|294.61|297.01|294.61|296.48|294.08|0
1650477860000|2022-04-20 18:04:20|296.88|294.48|296.88|294.48|296.88|294.48|296.74|294.34|0
1650477870000|2022-04-20 18:04:30|297.14|294.74|297.14|294.74|297.14|294.74|297.01|294.61|0
1650477880000|2022-04-20 18:04:40|297.27|294.87|297.07|294.67|297.27|294.87|297.07|294.67|0
1650477890000|2022-04-20 18:04:50|297.27|294.87|297.34|294.94|297.41|295.01|297.27|294.87|0
1650477900000|2022-04-20 18:05:00|297.27|294.87|297.54|295.14|297.54|295.14|297.27|294.87|0
1650477910000|2022-04-20 18:05:10|297.4|295|297.14|294.74|297.4|295|297.01|294.61|0
1650477920000|2022-04-20 18:05:20|297.01|294.61|297.14|294.74|297.14|294.74|297.01|294.61|0
1650477930000|2022-04-20 18:05:30|297.27|294.87|297.4|295|297.67|295.27|297.27|294.87|0
1650477940000|2022-04-20 18:05:40|297.27|294.87|296.94|294.54|297.27|294.87|296.94|294.54|0
1650477950000|2022-04-20 18:05:50|296.88|294.48|297.54|295.14|297.54|295.14|296.88|294.48|0
1650477960000|2022-04-20 18:06:00|297.6|295.2|297.67|295.27|297.67|295.27|297.54|295.14|0
1650477970000|2022-04-20 18:06:10|297.47|295.07|297.54|295.14|297.54|295.14|297.4|295|0
1650477980000|2022-04-20 18:06:20|297.4|295|297.01|294.61|297.4|295|297.01|294.61|0
1650477990000|2022-04-20 18:06:30|297.14|294.74|297.01|294.61|297.14|294.74|297.01|294.61|0
1650478000000|2022-04-20 18:06:40|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1650478010000|2022-04-20 18:06:50|297.27|294.87|297.27|294.87|297.4|295|297.27|294.87|0
1650478020000|2022-04-20 18:07:00|297.14|294.74|296.74|294.34|297.14|294.74|296.74|294.34|0
1650478030000|2022-04-20 18:07:10|296.87|294.47|297.4|295|297.4|295|296.87|294.47|0
1650478040000|2022-04-20 18:07:20|297.27|294.87|297.14|294.74|297.27|294.87|297.14|294.74|0
1650478050000|2022-04-20 18:07:30|297.27|294.87|297.27|294.87|297.27|294.87|297.01|294.61|0
1650478060000|2022-04-20 18:07:40|297.14|294.74|296.87|294.47|297.14|294.74|296.87|294.47|0
1650478070000|2022-04-20 18:07:50|296.74|294.34|296.61|294.21|296.81|294.41|296.61|294.21|0
1650478080000|2022-04-20 18:08:00|296.35|293.95|296.61|294.21|296.61|294.21|296.35|293.95|0
1650478090000|2022-04-20 18:08:10|296.74|294.34|296.87|294.47|296.87|294.47|296.74|294.34|0
1650478100000|2022-04-20 18:08:20|296.74|294.34|296.35|293.95|296.74|294.34|296.35|293.95|0
1650478110000|2022-04-20 18:08:30|296.21|293.81|296.21|293.81|296.35|293.95|296.21|293.81|0
1650478120000|2022-04-20 18:08:40|295.95|293.55|296.61|294.21|296.61|294.21|295.95|293.55|0
1650478130000|2022-04-20 18:08:50|296.74|294.34|296.61|294.21|296.74|294.34|296.61|294.21|0
1650478140000|2022-04-20 18:09:00|296.41|294.01|296.21|293.81|296.41|294.01|296.21|293.81|0
1650478150000|2022-04-20 18:09:10|296.35|293.95|296.35|293.95|296.35|293.95|296.21|293.81|0
1650478160000|2022-04-20 18:09:20|296.61|294.21|296.35|293.95|296.61|294.21|296.35|293.95|0
1650478170000|2022-04-20 18:09:30|296.48|294.08|296.61|294.21|296.61|294.21|296.48|294.08|0
1650478180000|2022-04-20 18:09:40|296.74|294.34|296.87|294.47|296.87|294.47|296.74|294.34|0
1650478190000|2022-04-20 18:09:50|296.61|294.21|296.67|294.27|296.74|294.34|296.61|294.21|0
1650478200000|2022-04-20 18:10:00|296.74|294.34|296.48|294.08|296.87|294.47|296.48|294.08|0
1650478210000|2022-04-20 18:10:10|296.61|294.21|296.41|294.01|296.61|294.21|296.41|294.01|0
1650478220000|2022-04-20 18:10:20|296.34|293.94|296.48|294.08|296.48|294.08|296.21|293.81|0
1650478230000|2022-04-20 18:10:30|296.74|294.34|296.61|294.21|297.14|294.74|296.61|294.21|0
1650478240000|2022-04-20 18:10:40|296.48|294.08|296.48|294.08|296.48|294.08|296.34|293.94|0
1650478250000|2022-04-20 18:10:50|296.54|294.14|296.74|294.34|296.74|294.34|296.48|294.08|0
1650478260000|2022-04-20 18:11:00|296.21|293.81|296.28|293.88|296.34|293.94|296.21|293.81|0
1650478270000|2022-04-20 18:11:10|296.21|293.81|296.08|293.68|296.21|293.81|296.08|293.68|0
1650478280000|2022-04-20 18:11:20|296.48|294.08|296.74|294.34|296.74|294.34|296.48|294.08|0
1650478290000|2022-04-20 18:11:30|296.61|294.21|296.67|294.27|296.67|294.27|296.61|294.21|0
1650478300000|2022-04-20 18:11:40|296.74|294.34|296.8|294.4|296.87|294.47|296.74|294.34|0
1650478310000|2022-04-20 18:11:50|296.87|294.47|296.74|294.34|296.87|294.47|296.74|294.34|0
1650478320000|2022-04-20 18:12:00|296.87|294.47|296.61|294.21|296.87|294.47|296.61|294.21|0
1650478330000|2022-04-20 18:12:10|296.87|294.47|296.48|294.08|296.87|294.47|296.48|294.08|0
1650478340000|2022-04-20 18:12:20|296.34|293.94|296.34|293.94|296.34|293.94|296.34|293.94|0
1650478350000|2022-04-20 18:12:30|296.61|294.21|296.61|294.21|296.61|294.21|296.54|294.14|0
1650478360000|2022-04-20 18:12:40|296.34|293.94|296.48|294.08|296.48|294.08|296.34|293.94|0
1650478370000|2022-04-20 18:12:50|296.54|294.14|296.34|293.94|296.54|294.14|296.34|293.94|0
1650478380000|2022-04-20 18:13:00|296.48|294.08|296.21|293.81|296.48|294.08|296.21|293.81|0
1650478390000|2022-04-20 18:13:10|296.08|293.68|295.82|293.42|296.08|293.68|295.82|293.42|0
1650478400000|2022-04-20 18:13:20|295.68|293.28|295.68|293.28|295.68|293.28|295.68|293.28|0
1650478410000|2022-04-20 18:13:30|295.82|293.42|295.42|293.02|295.82|293.42|295.42|293.02|0
1650478420000|2022-04-20 18:13:40|295.55|293.15|295.29|292.89|295.55|293.15|295.29|292.89|0
1650478430000|2022-04-20 18:13:50|295.16|292.76|295.02|292.62|295.16|292.76|295.02|292.62|0
1650478440000|2022-04-20 18:14:00|295.09|292.69|294.89|292.49|295.29|292.89|294.89|292.49|0
1650478450000|2022-04-20 18:14:10|295.02|292.62|295.02|292.62|295.02|292.62|295.02|292.62|0
1650478460000|2022-04-20 18:14:20|294.76|292.36|294.5|292.1|294.76|292.36|294.5|292.1|0
1650478470000|2022-04-20 18:14:30|294.63|292.23|294.76|292.36|294.76|292.36|294.63|292.23|0
1650478480000|2022-04-20 18:14:40|294.5|292.1|294.63|292.23|294.63|292.23|294.5|292.1|0
1650478490000|2022-04-20 18:14:50|294.76|292.36|294.5|292.1|294.76|292.36|294.5|292.1|0
1650478500000|2022-04-20 18:15:00|294.63|292.23|294.63|292.23|294.63|292.23|294.5|292.1|0
1650478510000|2022-04-20 18:15:10|294.5|292.1|294.63|292.23|294.63|292.23|294.5|292.1|0
1650478520000|2022-04-20 18:15:20|294.89|292.49|294.76|292.36|294.89|292.49|294.76|292.36|0
1650478530000|2022-04-20 18:15:30|294.5|292.1|294.76|292.36|294.76|292.36|294.5|292.1|0
1650478540000|2022-04-20 18:15:40|294.82|292.42|295.02|292.62|295.02|292.62|294.82|292.42|0
1650478550000|2022-04-20 18:15:50|295.15|292.75|295.15|292.75|295.29|292.89|295.15|292.75|0
1650478560000|2022-04-20 18:16:00|295.29|292.89|295.42|293.02|295.42|293.02|295.29|292.89|0
1650478570000|2022-04-20 18:16:10|295.29|292.89|294.89|292.49|295.29|292.89|294.89|292.49|0
1650478580000|2022-04-20 18:16:20|295.02|292.62|295.35|292.95|295.35|292.95|295.02|292.62|0
1650478590000|2022-04-20 18:16:30|295.29|292.89|295.02|292.62|295.29|292.89|295.02|292.62|0
1650478600000|2022-04-20 18:16:40|294.89|292.49|294.63|292.23|294.89|292.49|294.63|292.23|0
1650478610000|2022-04-20 18:16:50|294.76|292.36|294.76|292.36|294.76|292.36|294.63|292.23|0
1650478620000|2022-04-20 18:17:00|294.5|292.1|294.5|292.1|294.5|292.1|294.5|292.1|0
1650478630000|2022-04-20 18:17:10|294.23|291.83|294.23|291.83|294.23|291.83|293.84|291.44|0
1650478640000|2022-04-20 18:17:20|294.36|291.96|293.97|291.57|294.36|291.96|293.97|291.57|0
1650478650000|2022-04-20 18:17:30|293.84|291.44|293.84|291.44|293.84|291.44|293.71|291.31|0
1650478660000|2022-04-20 18:17:40|293.71|291.31|293.57|291.17|293.71|291.31|293.57|291.17|0
1650478670000|2022-04-20 18:17:50|293.71|291.31|293.97|291.57|294.1|291.7|293.71|291.31|0
1650478680000|2022-04-20 18:18:00|293.84|291.44|293.64|291.24|293.84|291.44|293.64|291.24|0
1650478690000|2022-04-20 18:18:10|293.71|291.31|293.57|291.17|293.84|291.44|293.57|291.17|0
1650478700000|2022-04-20 18:18:20|293.44|291.04|292.52|290.12|293.44|291.04|292.52|290.12|0
1650478710000|2022-04-20 18:18:30|292.79|290.39|293.18|290.78|293.18|290.78|292.79|290.39|0
1650478720000|2022-04-20 18:18:40|292.92|290.52|293.18|290.78|293.18|290.78|292.92|290.52|0
1650478730000|2022-04-20 18:18:50|293.05|290.65|292.79|290.39|293.05|290.65|292.79|290.39|0
1650478740000|2022-04-20 18:19:00|292.72|290.32|292.79|290.39|292.79|290.39|292.66|290.26|0
1650478750000|2022-04-20 18:19:10|292.66|290.26|292.26|289.86|292.66|290.26|292.26|289.86|0
1650478760000|2022-04-20 18:19:20|292|289.6|292|289.6|292|289.6|291.87|289.47|0
1650478770000|2022-04-20 18:19:30|292.13|289.73|292.39|289.99|292.39|289.99|292.13|289.73|0
1650478780000|2022-04-20 18:19:40|292.26|289.86|292|289.6|292.26|289.86|291.87|289.47|0
1650478790000|2022-04-20 18:19:50|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1650478800000|2022-04-20 18:20:00|292|289.6|291.34|288.94|292|289.6|291.34|288.94|0
1650478810000|2022-04-20 18:20:10|291.48|289.08|291.74|289.34|291.74|289.34|291.48|289.08|0
1650478820000|2022-04-20 18:20:20|291.87|289.47|291.74|289.34|291.87|289.47|291.74|289.34|0
1650478830000|2022-04-20 18:20:30|291.61|289.21|291.74|289.34|291.74|289.34|291.61|289.21|0
1650478850000|2022-04-20 18:20:50|291.34|288.94|291.34|288.94|291.61|289.21|291.34|288.94|0
1650478860000|2022-04-20 18:21:00|291.48|289.08|291.41|289.01|291.48|289.08|291.41|289.01|0
1650478870000|2022-04-20 18:21:10|291.34|288.94|291.34|288.94|291.34|288.94|291.21|288.81|0
1650478880000|2022-04-20 18:21:20|291.61|289.21|292.52|290.12|292.52|290.12|291.61|289.21|0
1650478890000|2022-04-20 18:21:30|292.26|289.86|292.13|289.73|292.26|289.86|292.13|289.73|0
1650478900000|2022-04-20 18:21:40|292.19|289.79|292.13|289.73|292.26|289.86|292.13|289.73|0
1650478910000|2022-04-20 18:21:50|292.26|289.86|291.87|289.47|292.26|289.86|291.87|289.47|0
1650478920000|2022-04-20 18:22:00|292|289.6|292|289.6|292|289.6|291.87|289.47|0
1650478930000|2022-04-20 18:22:10|291.74|289.34|292|289.6|292.13|289.73|291.74|289.34|0
1650478940000|2022-04-20 18:22:20|291.87|289.47|291.74|289.34|291.87|289.47|291.74|289.34|0
1650478950000|2022-04-20 18:22:30|291.61|289.21|291.47|289.07|291.61|289.21|291.47|289.07|0
1650478960000|2022-04-20 18:22:40|291.61|289.21|291.54|289.14|291.61|289.21|291.54|289.14|0
1650478970000|2022-04-20 18:22:50|291.47|289.07|291.34|288.94|291.47|289.07|291.34|288.94|0
1650478980000|2022-04-20 18:23:00|291.47|289.07|291.67|289.27|291.67|289.27|291.34|288.94|0
1650478990000|2022-04-20 18:23:10|291.61|289.21|292.39|289.99|292.39|289.99|291.61|289.21|0
1650479000000|2022-04-20 18:23:20|291.87|289.47|292.13|289.73|292.26|289.86|291.87|289.47|0
1650479010000|2022-04-20 18:23:30|292.26|289.86|292.39|289.99|292.52|290.12|292.26|289.86|0
1650479020000|2022-04-20 18:23:40|292.26|289.86|292.26|289.86|292.26|289.86|292.13|289.73|0
1650479030000|2022-04-20 18:23:50|292.39|289.99|292.26|289.86|292.39|289.99|292.26|289.86|0
1650479040000|2022-04-20 18:24:00|291.87|289.47|291.87|289.47|291.87|289.47|291.74|289.34|0
1650479050000|2022-04-20 18:24:10|292|289.6|292.13|289.73|292.13|289.73|292|289.6|0
1650479060000|2022-04-20 18:24:20|292|289.6|291.87|289.47|292|289.6|291.87|289.47|0
1650479070000|2022-04-20 18:24:30|291.54|289.14|291.47|289.07|291.54|289.14|291.47|289.07|0
1650479080000|2022-04-20 18:24:40|291.6|289.2|291.87|289.47|291.87|289.47|291.6|289.2|0
1650479090000|2022-04-20 18:24:50|291.93|289.53|291.87|289.47|291.93|289.53|291.74|289.34|0
1650479100000|2022-04-20 18:25:00|292|289.6|291.87|289.47|292|289.6|291.87|289.47|0
1650479110000|2022-04-20 18:25:10|291.74|289.34|291.6|289.2|291.74|289.34|291.6|289.2|0
1650479120000|2022-04-20 18:25:20|291.74|289.34|291.47|289.07|291.74|289.34|291.47|289.07|0
1650479130000|2022-04-20 18:25:30|291.6|289.2|291.67|289.27|291.74|289.34|291.6|289.2|0
1650479140000|2022-04-20 18:25:40|291.47|289.07|291.34|288.94|291.47|289.07|291.34|288.94|0
1650479150000|2022-04-20 18:25:50|291.21|288.81|291.08|288.68|291.21|288.81|290.95|288.55|0
1650479160000|2022-04-20 18:26:00|291.21|288.81|291.08|288.68|291.21|288.81|291.08|288.68|0
1650479170000|2022-04-20 18:26:10|290.95|288.55|291.47|289.07|291.47|289.07|290.95|288.55|0
1650479180000|2022-04-20 18:26:20|292|289.6|292|289.6|292|289.6|292|289.6|0
1650479190000|2022-04-20 18:26:30|291.87|289.47|291.54|289.14|291.87|289.47|291.54|289.14|0
1650479200000|2022-04-20 18:26:40|291.47|289.07|291.6|289.2|291.6|289.2|291.47|289.07|0
1650479210000|2022-04-20 18:26:50|291.47|289.07|291.47|289.07|291.73|289.33|291.47|289.07|0
1650479220000|2022-04-20 18:27:00|291.34|288.94|291.34|288.94|291.47|289.07|291.34|288.94|0
1650479230000|2022-04-20 18:27:10|291.6|289.2|291.47|289.07|291.6|289.2|291.47|289.07|0
1650479240000|2022-04-20 18:27:20|291.34|288.94|291.47|289.07|291.47|289.07|291.34|288.94|0
1650479250000|2022-04-20 18:27:30|291.34|288.94|291.47|289.07|291.47|289.07|291.21|288.81|0
1650479260000|2022-04-20 18:27:40|291.34|288.94|291.08|288.68|291.34|288.94|291.08|288.68|0
1650479270000|2022-04-20 18:27:50|290.95|288.55|290.95|288.55|290.95|288.55|290.82|288.42|0
1650479280000|2022-04-20 18:28:00|290.82|288.42|290.82|288.42|290.95|288.55|290.82|288.42|0
1650479290000|2022-04-20 18:28:10|290.95|288.55|290.95|288.55|291.01|288.61|290.95|288.55|0
1650479300000|2022-04-20 18:28:20|291.08|288.68|291.21|288.81|291.21|288.81|291.08|288.68|0
1650479310000|2022-04-20 18:28:30|291.34|288.94|291.21|288.81|291.34|288.94|291.21|288.81|0
1650479320000|2022-04-20 18:28:40|291.34|288.94|291.34|288.94|291.34|288.94|291.34|288.94|0
1650479330000|2022-04-20 18:28:50|291.4|289|291.21|288.81|291.4|289|291.21|288.81|0
1650479340000|2022-04-20 18:29:00|291.08|288.68|290.95|288.55|291.08|288.68|290.95|288.55|0
1650479350000|2022-04-20 18:29:10|291.01|288.61|291.21|288.81|291.21|288.81|291.01|288.61|0
1650479360000|2022-04-20 18:29:20|291.14|288.74|291.21|288.81|291.21|288.81|291.08|288.68|0
1650479370000|2022-04-20 18:29:30|291.14|288.74|291.08|288.68|291.14|288.74|290.95|288.55|0
1650479380000|2022-04-20 18:29:40|290.95|288.55|290.69|288.29|290.95|288.55|290.69|288.29|0
1650479390000|2022-04-20 18:29:50|290.56|288.16|290.82|288.42|290.82|288.42|290.56|288.16|0
1650479400000|2022-04-20 18:30:00|290.69|288.29|290.43|288.03|290.69|288.29|290.16|287.76|0
1650479410000|2022-04-20 18:30:10|290.29|287.89|290.03|287.63|290.29|287.89|290.03|287.63|0
1650479420000|2022-04-20 18:30:20|289.9|287.5|289.9|287.5|290.03|287.63|289.9|287.5|0
1650479430000|2022-04-20 18:30:30|289.77|287.37|289.77|287.37|289.77|287.37|289.77|287.37|0
1650479440000|2022-04-20 18:30:40|289.64|287.24|289.9|287.5|289.9|287.5|289.64|287.24|0
1650479450000|2022-04-20 18:30:50|290.03|287.63|290.29|287.89|290.29|287.89|290.03|287.63|0
1650479460000|2022-04-20 18:31:00|290.03|287.63|290.69|288.29|290.69|288.29|290.03|287.63|0
1650479470000|2022-04-20 18:31:10|290.95|288.55|290.95|288.55|291.21|288.81|290.95|288.55|0
1650479480000|2022-04-20 18:31:20|290.82|288.42|290.42|288.02|290.82|288.42|290.42|288.02|0
1650479490000|2022-04-20 18:31:30|290.49|288.09|290.56|288.16|290.69|288.29|290.49|288.09|0
1650479500000|2022-04-20 18:31:40|290.69|288.29|290.69|288.29|290.69|288.29|290.56|288.16|0
1650479510000|2022-04-20 18:31:50|290.75|288.35|290.69|288.29|290.82|288.42|290.69|288.29|0
1650479520000|2022-04-20 18:32:00|290.82|288.42|290.69|288.29|290.82|288.42|290.56|288.16|0
1650479530000|2022-04-20 18:32:10|290.56|288.16|290.69|288.29|290.69|288.29|290.42|288.02|0
1650479540000|2022-04-20 18:32:20|290.56|288.16|290.03|287.63|290.56|288.16|290.03|287.63|0
1650479550000|2022-04-20 18:32:30|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1650479560000|2022-04-20 18:32:40|290.03|287.63|290.03|287.63|290.16|287.76|290.03|287.63|0
1650479570000|2022-04-20 18:32:50|289.96|287.56|289.77|287.37|289.96|287.56|289.77|287.37|0
1650479580000|2022-04-20 18:33:00|289.9|287.5|290.03|287.63|290.03|287.63|289.9|287.5|0
1650479590000|2022-04-20 18:33:10|290.29|287.89|290.03|287.63|290.29|287.89|290.03|287.63|0
1650479600000|2022-04-20 18:33:20|290.16|287.76|290.03|287.63|290.16|287.76|289.9|287.5|0
1650479610000|2022-04-20 18:33:30|290.16|287.76|290.16|287.76|290.16|287.76|290.16|287.76|0
1650479620000|2022-04-20 18:33:40|290.03|287.63|290.03|287.63|290.03|287.63|290.03|287.63|0
1650479630000|2022-04-20 18:33:50|290.23|287.83|290.16|287.76|290.29|287.89|290.16|287.76|0
1650479640000|2022-04-20 18:34:00|289.9|287.5|289.64|287.24|289.9|287.5|289.64|287.24|0
1650479650000|2022-04-20 18:34:10|289.77|287.37|290.03|287.63|290.03|287.63|289.77|287.37|0
1650479660000|2022-04-20 18:34:20|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1650479670000|2022-04-20 18:34:30|290.03|287.63|290.03|287.63|290.16|287.76|290.03|287.63|0
1650479680000|2022-04-20 18:34:40|290.16|287.76|289.9|287.5|290.16|287.76|289.9|287.5|0
1650479690000|2022-04-20 18:34:50|289.77|287.37|289.77|287.37|289.77|287.37|289.77|287.37|0
1650479700000|2022-04-20 18:35:00|289.64|287.24|289.51|287.11|289.77|287.37|289.51|287.11|0
1650479710000|2022-04-20 18:35:10|289.25|286.85|289.51|287.11|289.51|287.11|289.25|286.85|0
1650479720000|2022-04-20 18:35:20|289.38|286.98|289.38|286.98|289.38|286.98|289.38|286.98|0
1650479730000|2022-04-20 18:35:30|289.25|286.85|288.73|286.33|289.25|286.85|288.73|286.33|0
1650479740000|2022-04-20 18:35:40|288.86|286.46|288.47|286.07|288.86|286.46|288.47|286.07|0
1650479750000|2022-04-20 18:35:50|288.6|286.2|288.47|286.07|288.6|286.2|288.47|286.07|0
1650479760000|2022-04-20 18:36:00|288.08|285.68|287.04|284.64|288.08|285.68|287.04|284.64|0
1650479770000|2022-04-20 18:36:10|287.3|284.9|287.17|284.77|287.3|284.9|287.17|284.77|0
1650479780000|2022-04-20 18:36:20|287.04|284.64|286.78|284.38|287.04|284.64|286.78|284.38|0
1650479790000|2022-04-20 18:36:30|286.91|284.51|287.04|284.64|287.04|284.64|286.91|284.51|0
1650479800000|2022-04-20 18:36:40|286.91|284.51|287.3|284.9|287.3|284.9|286.91|284.51|0
1650479810000|2022-04-20 18:36:50|287.17|284.77|287.04|284.64|287.17|284.77|287.04|284.64|0
1650479820000|2022-04-20 18:37:00|287.17|284.77|287.3|284.9|287.3|284.9|287.17|284.77|0
1650479830000|2022-04-20 18:37:10|287.17|284.77|286.91|284.51|287.17|284.77|286.91|284.51|0
1650479840000|2022-04-20 18:37:20|287.56|285.16|287.3|284.9|287.56|285.16|287.17|284.77|0
1650479850000|2022-04-20 18:37:30|287.43|285.03|287.3|284.9|287.43|285.03|287.3|284.9|0
1650479860000|2022-04-20 18:37:40|287.69|285.29|287.43|285.03|287.69|285.29|287.43|285.03|0
1650479870000|2022-04-20 18:37:50|287.56|285.16|287.69|285.29|287.69|285.29|287.56|285.16|0
1650479880000|2022-04-20 18:38:00|287.88|285.48|287.82|285.42|287.88|285.48|287.56|285.16|0
1650479890000|2022-04-20 18:38:10|287.56|285.16|287.43|285.03|287.56|285.16|287.43|285.03|0
1650479900000|2022-04-20 18:38:20|287.3|284.9|287.3|284.9|287.3|284.9|287.17|284.77|0
1650479910000|2022-04-20 18:38:30|287.43|285.03|287.36|284.96|287.43|285.03|287.3|284.9|0
1650479920000|2022-04-20 18:38:40|287.43|285.03|287.43|285.03|287.43|285.03|287.43|285.03|0
1650479930000|2022-04-20 18:38:50|287.3|284.9|287.3|284.9|287.3|284.9|287.3|284.9|0
1650479940000|2022-04-20 18:39:00|287.17|284.77|287.3|284.9|287.3|284.9|287.17|284.77|0
1650479950000|2022-04-20 18:39:10|287.43|285.03|287.3|284.9|287.56|285.16|287.3|284.9|0
1650479960000|2022-04-20 18:39:20|287.17|284.77|287.04|284.64|287.17|284.77|287.04|284.64|0
1650479970000|2022-04-20 18:39:30|286.91|284.51|287.04|284.64|287.04|284.64|286.91|284.51|0
1650479980000|2022-04-20 18:39:40|287.17|284.77|287.3|284.9|287.3|284.9|287.17|284.77|0
1650479990000|2022-04-20 18:39:50|287.56|285.16|287.17|284.77|287.56|285.16|287.17|284.77|0
1650480000000|2022-04-20 18:40:00|286.91|284.51|286.65|284.25|286.91|284.51|286.65|284.25|0
1650480010000|2022-04-20 18:40:10|286.78|284.38|286.84|284.44|286.91|284.51|286.78|284.38|0
1650480020000|2022-04-20 18:40:20|287.04|284.64|287.3|284.9|287.3|284.9|287.04|284.64|0
1650480030000|2022-04-20 18:40:30|287.1|284.7|287.04|284.64|287.1|284.7|287.04|284.64|0
1650480040000|2022-04-20 18:40:40|286.91|284.51|286.78|284.38|286.91|284.51|286.65|284.25|0
1650480050000|2022-04-20 18:40:50|286.91|284.51|286.91|284.51|287.04|284.64|286.91|284.51|0
1650480060000|2022-04-20 18:41:00|287.04|284.64|287.43|285.03|287.43|285.03|287.04|284.64|0
1650480070000|2022-04-20 18:41:10|287.56|285.16|287.3|284.9|287.56|285.16|287.3|284.9|0
1650480080000|2022-04-20 18:41:20|287.43|285.03|287.81|285.41|287.81|285.41|287.43|285.03|0
1650480090000|2022-04-20 18:41:30|287.69|285.29|287.68|285.28|287.81|285.41|287.68|285.28|0
1650480100000|2022-04-20 18:41:40|287.81|285.41|287.56|285.16|287.81|285.41|287.56|285.16|0
1650480110000|2022-04-20 18:41:50|287.55|285.15|287.36|284.96|287.55|285.15|287.3|284.9|0
1650480120000|2022-04-20 18:42:00|287.3|284.9|287.3|284.9|287.68|285.28|287.3|284.9|0
1650480130000|2022-04-20 18:42:10|287.43|285.03|286.91|284.51|287.43|285.03|286.91|284.51|0
1650480140000|2022-04-20 18:42:20|287.04|284.64|286.91|284.51|287.3|284.9|286.91|284.51|0
1650480150000|2022-04-20 18:42:30|287.17|284.77|287.17|284.77|287.17|284.77|287.17|284.77|0
1650480160000|2022-04-20 18:42:40|287.29|284.89|287.04|284.64|287.29|284.89|287.04|284.64|0
1650480170000|2022-04-20 18:42:50|286.91|284.51|286.39|283.99|286.91|284.51|286.39|283.99|0
1650480180000|2022-04-20 18:43:00|286.52|284.12|286.65|284.25|286.65|284.25|286.52|284.12|0
1650480190000|2022-04-20 18:43:10|286.78|284.38|286.78|284.38|286.78|284.38|286.65|284.25|0
1650480200000|2022-04-20 18:43:20|286.65|284.25|286.39|283.99|286.65|284.25|286.39|283.99|0
1650480210000|2022-04-20 18:43:30|286.26|283.86|286.39|283.99|286.52|284.12|286.26|283.86|0
1650480220000|2022-04-20 18:43:40|286.45|284.05|286.26|283.86|286.45|284.05|286.26|283.86|0
1650480230000|2022-04-20 18:43:50|286.52|284.12|286.65|284.25|286.65|284.25|286.52|284.12|0
1650480240000|2022-04-20 18:44:00|286.39|283.99|286.65|284.25|286.65|284.25|286.39|283.99|0
1650480250000|2022-04-20 18:44:10|286.58|284.18|286.65|284.25|286.65|284.25|286.39|283.99|0
1650480260000|2022-04-20 18:44:20|286.78|284.38|287.03|284.63|287.03|284.63|286.78|284.38|0
1650480270000|2022-04-20 18:44:30|286.9|284.5|287.03|284.63|287.03|284.63|286.9|284.5|0
1650480280000|2022-04-20 18:44:40|286.9|284.5|286.65|284.25|286.9|284.5|286.52|284.12|0
1650480300000|2022-04-20 18:45:00|286.52|284.12|286.52|284.12|286.52|284.12|286.39|283.99|0
1650480310000|2022-04-20 18:45:10|286.39|283.99|286.26|283.86|286.39|283.99|286.26|283.86|0
1650480320000|2022-04-20 18:45:20|286.13|283.73|286.13|283.73|286.26|283.86|286.13|283.73|0
1650480330000|2022-04-20 18:45:30|286.26|283.86|286.26|283.86|286.26|283.86|286.19|283.79|0
1650480340000|2022-04-20 18:45:40|286.39|283.99|286.39|283.99|286.39|283.99|286.26|283.86|0
1650480350000|2022-04-20 18:45:50|286.26|283.86|286.39|283.99|286.52|284.12|286.26|283.86|0
1650480360000|2022-04-20 18:46:00|286.52|284.12|286.52|284.12|286.64|284.24|286.52|284.12|0
1650480370000|2022-04-20 18:46:10|286.77|284.37|286.64|284.24|286.77|284.37|286.52|284.12|0
1650480380000|2022-04-20 18:46:20|286.26|283.86|286.39|283.99|286.39|283.99|286.26|283.86|0
1650480390000|2022-04-20 18:46:30|286.26|283.86|286.13|283.73|286.26|283.86|286.13|283.73|0
1650480400000|2022-04-20 18:46:40|285.87|283.47|286.13|283.73|286.13|283.73|285.87|283.47|0
1650480410000|2022-04-20 18:46:50|286.26|283.86|286.64|284.24|286.64|284.24|286.26|283.86|0
1650480420000|2022-04-20 18:47:00|286.9|284.5|287.03|284.63|287.03|284.63|286.9|284.5|0
1650480430000|2022-04-20 18:47:10|286.9|284.5|287.16|284.76|287.16|284.76|286.9|284.5|0
1650480440000|2022-04-20 18:47:20|287.23|284.83|287.29|284.89|287.29|284.89|287.23|284.83|0
1650480450000|2022-04-20 18:47:30|287.16|284.76|287.16|284.76|287.29|284.89|287.16|284.76|0
1650480460000|2022-04-20 18:47:40|287.03|284.63|286.9|284.5|287.03|284.63|286.77|284.37|0
1650480470000|2022-04-20 18:47:50|287.03|284.63|287.16|284.76|287.16|284.76|287.03|284.63|0
1650480480000|2022-04-20 18:48:00|287.68|285.28|287.81|285.41|287.81|285.41|287.61|285.21|0
1650480490000|2022-04-20 18:48:10|287.94|285.54|288.33|285.93|288.33|285.93|287.94|285.54|0
1650480500000|2022-04-20 18:48:20|288.46|286.06|288.33|285.93|288.46|286.06|288.33|285.93|0
1650480510000|2022-04-20 18:48:30|288.2|285.8|288.2|285.8|288.46|286.06|288.2|285.8|0
1650480520000|2022-04-20 18:48:40|288.33|285.93|288.52|286.12|288.59|286.19|288.33|285.93|0
1650480530000|2022-04-20 18:48:50|288.46|286.06|288.59|286.19|288.59|286.19|288.2|285.8|0
1650480540000|2022-04-20 18:49:00|288.33|285.93|288.46|286.06|288.59|286.19|288.33|285.93|0
1650480550000|2022-04-20 18:49:10|288.33|285.93|288.2|285.8|288.33|285.93|288.2|285.8|0
1650480560000|2022-04-20 18:49:20|287.81|285.41|287.68|285.28|287.81|285.41|287.55|285.15|0
1650480570000|2022-04-20 18:49:30|287.81|285.41|287.81|285.41|287.81|285.41|287.81|285.41|0
1650480580000|2022-04-20 18:49:40|287.94|285.54|287.68|285.28|287.94|285.54|287.68|285.28|0
1650480590000|2022-04-20 18:49:50|287.55|285.15|287.68|285.28|287.68|285.28|287.42|285.02|0
1650480600000|2022-04-20 18:50:00|287.42|285.02|287.42|285.02|287.42|285.02|287.42|285.02|0
1650480610000|2022-04-20 18:50:10|287.55|285.15|287.29|284.89|287.55|285.15|287.29|284.89|0
1650480620000|2022-04-20 18:50:20|287.16|284.76|287.16|284.76|287.16|284.76|286.9|284.5|0
1650480630000|2022-04-20 18:50:30|287.03|284.63|287.16|284.76|287.16|284.76|287.03|284.63|0
1650480640000|2022-04-20 18:50:40|287.42|285.02|287.16|284.76|287.42|285.02|287.16|284.76|0
1650480650000|2022-04-20 18:50:50|287.29|284.89|287.22|284.82|287.29|284.89|287.16|284.76|0
1650480660000|2022-04-20 18:51:00|287.16|284.76|286.9|284.5|287.16|284.76|286.9|284.5|0
1650480670000|2022-04-20 18:51:10|286.77|284.37|286.77|284.37|286.9|284.5|286.77|284.37|0
1650480680000|2022-04-20 18:51:20|286.64|284.24|286.12|283.72|286.64|284.24|286.12|283.72|0
1650480690000|2022-04-20 18:51:30|286.25|283.85|286.12|283.72|286.38|283.98|286.12|283.72|0
1650480700000|2022-04-20 18:51:40|285.99|283.59|285.87|283.47|286.12|283.72|285.87|283.47|0
1650480710000|2022-04-20 18:51:50|285.74|283.34|285.87|283.47|285.87|283.47|285.74|283.34|0
1650480720000|2022-04-20 18:52:00|285.74|283.34|284.83|282.43|285.87|283.47|284.7|282.3|0
1650480730000|2022-04-20 18:52:10|284.7|282.3|284.83|282.43|284.83|282.43|284.7|282.3|0
1650480740000|2022-04-20 18:52:20|284.57|282.17|284.57|282.17|284.57|282.17|284.31|281.91|0
1650480750000|2022-04-20 18:52:30|284.83|282.43|284.83|282.43|284.83|282.43|284.44|282.04|0
1650480760000|2022-04-20 18:52:40|284.96|282.56|284.44|282.04|284.96|282.56|284.44|282.04|0
1650480770000|2022-04-20 18:52:50|284.31|281.91|284.31|281.91|284.31|281.91|284.31|281.91|0
1650480780000|2022-04-20 18:53:00|284.18|281.78|284.31|281.91|284.31|281.91|284.18|281.78|0
1650480790000|2022-04-20 18:53:10|284.44|282.04|284.44|282.04|284.44|282.04|284.44|282.04|0
1650480800000|2022-04-20 18:53:20|284.5|282.1|284.57|282.17|284.57|282.17|284.5|282.1|0
1650480810000|2022-04-20 18:53:30|284.31|281.91|284.18|281.78|284.31|281.91|284.18|281.78|0
1650480820000|2022-04-20 18:53:40|284.31|281.91|284.18|281.78|284.31|281.91|284.18|281.78|0
1650480830000|2022-04-20 18:53:50|284.31|281.91|284.18|281.78|284.31|281.91|284.18|281.78|0
1650480840000|2022-04-20 18:54:00|284.06|281.66|284.31|281.91|284.31|281.91|284.06|281.66|0
1650480850000|2022-04-20 18:54:10|284.18|281.78|284.44|282.04|284.44|282.04|284.18|281.78|0
1650480860000|2022-04-20 18:54:20|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1650480870000|2022-04-20 18:54:30|284.44|282.04|282.25|279.85|284.44|282.04|282.25|279.85|0
1650480880000|2022-04-20 18:54:40|282.38|279.98|282.12|279.72|282.38|279.98|282.12|279.72|0
1650480890000|2022-04-20 18:54:50|281.87|279.47|282.12|279.72|282.12|279.72|281.87|279.47|0
1650480900000|2022-04-20 18:55:00|282|279.6|281.87|279.47|282.12|279.72|281.87|279.47|0
1650480910000|2022-04-20 18:55:10|281.61|279.21|280.84|278.44|281.61|279.21|280.84|278.44|0
1650480920000|2022-04-20 18:55:20|281.35|278.95|281.1|278.7|281.35|278.95|280.84|278.44|0
1650480930000|2022-04-20 18:55:30|280.97|278.57|281.23|278.83|281.23|278.83|280.97|278.57|0
1650480940000|2022-04-20 18:55:40|281.35|278.95|281.23|278.83|281.35|278.95|281.23|278.83|0
1650480950000|2022-04-20 18:55:50|281.1|278.7|281.61|279.21|281.61|279.21|281.1|278.7|0
1650480960000|2022-04-20 18:56:00|281.67|279.27|281.74|279.34|281.87|279.47|281.67|279.27|0
1650480970000|2022-04-20 18:56:10|281.61|279.21|281.61|279.21|281.61|279.21|281.61|279.21|0
1650480980000|2022-04-20 18:56:20|281.74|279.34|281.87|279.47|281.87|279.47|281.74|279.34|0
1650480990000|2022-04-20 18:56:30|281.61|279.21|281.61|279.21|281.61|279.21|281.48|279.08|0
1650481000000|2022-04-20 18:56:40|281.48|279.08|281.35|278.95|281.61|279.21|281.35|278.95|0
1650481010000|2022-04-20 18:56:50|281.48|279.08|281.61|279.21|281.61|279.21|281.41|279.01|0
1650481020000|2022-04-20 18:57:00|281.74|279.34|281.87|279.47|281.87|279.47|281.74|279.34|0
1650481030000|2022-04-20 18:57:10|282.25|279.85|282.12|279.72|282.38|279.98|282.12|279.72|0
1650481040000|2022-04-20 18:57:20|282.25|279.85|282.64|280.24|282.64|280.24|282.25|279.85|0
1650481050000|2022-04-20 18:57:30|282.51|280.11|282.64|280.24|282.64|280.24|282.51|280.11|0
1650481060000|2022-04-20 18:57:40|282.77|280.37|283.28|280.88|283.28|280.88|282.77|280.37|0
1650481070000|2022-04-20 18:57:50|283.41|281.01|283.41|281.01|283.41|281.01|283.41|281.01|0
1650481080000|2022-04-20 18:58:00|283.28|280.88|283.41|281.01|283.41|281.01|283.28|280.88|0
1650481090000|2022-04-20 18:58:10|283.54|281.14|283.67|281.27|283.67|281.27|283.41|281.01|0
1650481100000|2022-04-20 18:58:20|283.8|281.4|283.54|281.14|283.8|281.4|283.47|281.07|0
1650481110000|2022-04-20 18:58:30|283.67|281.27|283.8|281.4|283.8|281.4|283.54|281.14|0
1650481120000|2022-04-20 18:58:40|283.54|281.14|283.41|281.01|283.54|281.14|283.41|281.01|0
1650481130000|2022-04-20 18:58:50|283.54|281.14|283.54|281.14|283.54|281.14|283.54|281.14|0
1650481140000|2022-04-20 18:59:00|283.02|280.62|283.15|280.75|283.15|280.75|282.64|280.24|0
1650481150000|2022-04-20 18:59:10|283.41|281.01|282.89|280.49|283.41|281.01|282.89|280.49|0
1650481160000|2022-04-20 18:59:20|282.76|280.36|283.02|280.62|283.02|280.62|282.76|280.36|0
1650481170000|2022-04-20 18:59:30|283.15|280.75|283.15|280.75|283.15|280.75|283.02|280.62|0
1650481180000|2022-04-20 18:59:40|283.02|280.62|283.02|280.62|283.28|280.88|283.02|280.62|0
1650481190000|2022-04-20 18:59:50|282.89|280.49|283.28|280.88|283.28|280.88|282.89|280.49|0
1650481200000|2022-04-20 19:00:00|283.54|281.14|283.41|281.01|283.54|281.14|282.89|280.49|0
1650481210000|2022-04-20 19:00:10|283.54|281.14|284.05|281.65|284.31|281.91|283.54|281.14|0
1650481220000|2022-04-20 19:00:20|283.92|281.52|284.44|282.04|284.44|282.04|283.92|281.52|0
1650481230000|2022-04-20 19:00:30|284.31|281.91|284.44|282.04|284.44|282.04|284.31|281.91|0
1650481240000|2022-04-20 19:00:40|284.5|282.1|284.57|282.17|284.7|282.3|284.5|282.1|0
1650481250000|2022-04-20 19:00:50|284.44|282.04|284.44|282.04|284.44|282.04|284.31|281.91|0
1650481260000|2022-04-20 19:01:00|284.31|281.91|284.83|282.43|284.96|282.56|284.31|281.91|0
1650481270000|2022-04-20 19:01:10|285.09|282.69|285.99|283.59|285.99|283.59|284.96|282.56|0
1650481280000|2022-04-20 19:01:20|287.03|284.63|286.38|283.98|287.03|284.63|286.38|283.98|0
1650481290000|2022-04-20 19:01:30|286.64|284.24|286.51|284.11|286.77|284.37|286.51|284.11|0
1650481300000|2022-04-20 19:01:40|286.38|283.98|286.25|283.85|286.51|284.11|286.25|283.85|0
1650481310000|2022-04-20 19:01:50|286.12|283.72|285.86|283.46|286.12|283.72|285.86|283.46|0
1650481320000|2022-04-20 19:02:00|285.79|283.39|285.6|283.2|285.86|283.46|285.6|283.2|0
1650481330000|2022-04-20 19:02:10|285.73|283.33|286.25|283.85|286.25|283.85|285.73|283.33|0
1650481340000|2022-04-20 19:02:20|286.38|283.98|286.31|283.91|286.38|283.98|286.31|283.91|0
1650481350000|2022-04-20 19:02:30|286.38|283.98|286.25|283.85|286.57|284.17|286.25|283.85|0
1650481360000|2022-04-20 19:02:40|286.38|283.98|286.38|283.98|286.44|284.04|286.25|283.85|0
1650481370000|2022-04-20 19:02:50|286.25|283.85|286.25|283.85|286.38|283.98|286.25|283.85|0
1650481380000|2022-04-20 19:03:00|286.12|283.72|286.12|283.72|286.25|283.85|286.12|283.72|0
1650481390000|2022-04-20 19:03:10|286.25|283.85|286.25|283.85|286.25|283.85|286.12|283.72|0
1650481400000|2022-04-20 19:03:20|286.12|283.72|286.12|283.72|286.12|283.72|285.99|283.59|0
1650481410000|2022-04-20 19:03:30|286.38|283.98|286.25|283.85|286.38|283.98|286.25|283.85|0
1650481420000|2022-04-20 19:03:40|286.38|283.98|286.51|284.11|286.51|284.11|286.38|283.98|0
1650481430000|2022-04-20 19:03:50|286.64|284.24|286.9|284.5|286.9|284.5|286.64|284.24|0
1650481450000|2022-04-20 19:04:10|286.77|284.37|287.42|285.02|287.42|285.02|286.77|284.37|0
1650481460000|2022-04-20 19:04:20|287.16|284.76|287.03|284.63|287.16|284.76|287.03|284.63|0
1650481470000|2022-04-20 19:04:30|286.9|284.5|286.9|284.5|287.16|284.76|286.9|284.5|0
1650481480000|2022-04-20 19:04:40|286.77|284.37|286.64|284.24|286.77|284.37|286.64|284.24|0
1650481490000|2022-04-20 19:04:50|286.51|284.11|286.64|284.24|286.77|284.37|286.51|284.11|0
1650481500000|2022-04-20 19:05:00|286.12|283.72|286.25|283.85|286.38|283.98|286.12|283.72|0
1650481510000|2022-04-20 19:05:10|286.77|284.37|286.38|283.98|286.77|284.37|286.38|283.98|0
1650481520000|2022-04-20 19:05:20|286.64|284.24|286.51|284.11|286.64|284.24|286.38|283.98|0
1650481530000|2022-04-20 19:05:30|286.38|283.98|286.25|283.85|286.51|284.11|286.25|283.85|0
1650481540000|2022-04-20 19:05:40|285.99|283.59|285.99|283.59|285.99|283.59|285.99|283.59|0
1650481550000|2022-04-20 19:05:50|285.92|283.52|285.86|283.46|285.92|283.52|285.73|283.33|0
1650481560000|2022-04-20 19:06:00|285.73|283.33|285.34|282.94|285.73|283.33|285.34|282.94|0
1650481570000|2022-04-20 19:06:10|285.21|282.81|285.21|282.81|285.34|282.94|285.08|282.68|0
1650481580000|2022-04-20 19:06:20|285.14|282.74|285.08|282.68|285.34|282.94|285.08|282.68|0
1650481590000|2022-04-20 19:06:30|285.21|282.81|285.86|283.46|286.12|283.72|285.21|282.81|0
1650481600000|2022-04-20 19:06:40|285.6|283.2|285.47|283.07|285.6|283.2|285.47|283.07|0
1650481610000|2022-04-20 19:06:50|285.6|283.2|285.73|283.33|285.86|283.46|285.6|283.2|0
1650481620000|2022-04-20 19:07:00|285.6|283.2|285.6|283.2|285.79|283.39|285.47|283.07|0
1650481630000|2022-04-20 19:07:10|285.47|283.07|285.47|283.07|285.47|283.07|285.34|282.94|0
1650481640000|2022-04-20 19:07:20|285.6|283.2|285.86|283.46|285.86|283.46|285.47|283.07|0
1650481650000|2022-04-20 19:07:30|285.99|283.59|286.25|283.85|286.25|283.85|285.99|283.59|0
1650481660000|2022-04-20 19:07:40|286.38|283.98|286.51|284.11|286.51|284.11|286.38|283.98|0
1650481670000|2022-04-20 19:07:50|286.38|283.98|286.18|283.78|286.38|283.98|286.18|283.78|0
1650481680000|2022-04-20 19:08:00|286.38|283.98|286.44|284.04|286.64|284.24|286.38|283.98|0
1650481690000|2022-04-20 19:08:10|286.38|283.98|285.6|283.2|286.38|283.98|285.6|283.2|0
1650481700000|2022-04-20 19:08:20|285.47|283.07|285.34|282.94|285.47|283.07|285.27|282.87|0
1650481710000|2022-04-20 19:08:30|285.21|282.81|285.47|283.07|285.47|283.07|285.21|282.81|0
1650481720000|2022-04-20 19:08:40|285.08|282.68|285.08|282.68|285.08|282.68|285.08|282.68|0
1650481730000|2022-04-20 19:08:50|285.21|282.81|285.47|283.07|285.47|283.07|285.21|282.81|0
1650481740000|2022-04-20 19:09:00|285.6|283.2|285.6|283.2|285.73|283.33|285.6|283.2|0
1650481750000|2022-04-20 19:09:10|285.73|283.33|285.99|283.59|285.99|283.59|285.73|283.33|0
1650481760000|2022-04-20 19:09:20|286.25|283.85|286.51|284.11|286.51|284.11|286.25|283.85|0
1650481770000|2022-04-20 19:09:30|286.89|284.49|286.89|284.49|286.89|284.49|286.76|284.36|0
1650481780000|2022-04-20 19:09:40|286.7|284.3|286.89|284.49|286.89|284.49|286.63|284.23|0
1650481790000|2022-04-20 19:09:50|286.76|284.36|286.89|284.49|287.02|284.62|286.76|284.36|0
1650481800000|2022-04-20 19:10:00|287.02|284.62|287.28|284.88|287.28|284.88|287.02|284.62|0
1650481810000|2022-04-20 19:10:10|287.54|285.14|287.8|285.4|287.8|285.4|287.41|285.01|0
1650481820000|2022-04-20 19:10:20|287.67|285.27|287.54|285.14|287.67|285.27|287.54|285.14|0
1650481830000|2022-04-20 19:10:30|287.67|285.27|287.54|285.14|287.8|285.4|287.54|285.14|0
1650481840000|2022-04-20 19:10:40|287.41|285.01|287.54|285.14|287.67|285.27|287.41|285.01|0
1650481850000|2022-04-20 19:10:50|287.28|284.88|286.89|284.49|287.28|284.88|286.5|284.1|0
1650481860000|2022-04-20 19:11:00|286.76|284.36|286.76|284.36|286.76|284.36|286.63|284.23|0
1650481870000|2022-04-20 19:11:10|286.63|284.23|286.63|284.23|286.63|284.23|286.63|284.23|0
1650481880000|2022-04-20 19:11:20|286.5|284.1|285.99|283.59|286.5|284.1|285.99|283.59|0
1650481890000|2022-04-20 19:11:30|286.12|283.72|285.99|283.59|286.25|283.85|285.99|283.59|0
1650481900000|2022-04-20 19:11:40|286.12|283.72|286.31|283.91|286.31|283.91|286.12|283.72|0
1650481910000|2022-04-20 19:11:50|286.44|284.04|286.57|284.17|286.57|284.17|286.37|283.97|0
1650481920000|2022-04-20 19:12:00|286.63|284.23|286.89|284.49|286.89|284.49|286.5|284.1|0
1650481930000|2022-04-20 19:12:10|286.7|284.3|287.28|284.88|287.28|284.88|286.7|284.3|0
1650481940000|2022-04-20 19:12:20|287.67|285.27|287.54|285.14|287.67|285.27|287.54|285.14|0
1650481950000|2022-04-20 19:12:30|287.93|285.53|288.06|285.66|288.32|285.92|287.93|285.53|0
1650481960000|2022-04-20 19:12:40|288.45|286.05|288.97|286.57|288.97|286.57|288.32|285.92|0
1650481970000|2022-04-20 19:12:50|289.1|286.7|289.36|286.96|289.49|287.09|289.1|286.7|0
1650481980000|2022-04-20 19:13:00|289.49|287.09|288.84|286.44|289.62|287.22|288.71|286.31|0
1650481990000|2022-04-20 19:13:10|288.9|286.5|288.84|286.44|288.97|286.57|288.84|286.44|0
1650482000000|2022-04-20 19:13:20|289.1|286.7|289.62|287.22|289.62|287.22|289.1|286.7|0
1650482010000|2022-04-20 19:13:30|289.75|287.35|290.28|287.88|290.28|287.88|289.75|287.35|0
1650482020000|2022-04-20 19:13:40|290.41|288.01|290.41|288.01|290.41|288.01|290.15|287.75|0
1650482030000|2022-04-20 19:13:50|290.54|288.14|290.41|288.01|290.54|288.14|290.41|288.01|0
1650482040000|2022-04-20 19:14:00|290.54|288.14|290.34|287.94|290.54|288.14|290.34|287.94|0
1650482050000|2022-04-20 19:14:10|290.01|287.61|289.75|287.35|290.01|287.61|289.36|286.96|0
1650482060000|2022-04-20 19:14:20|289.62|287.22|289.62|287.22|289.62|287.22|289.49|287.09|0
1650482070000|2022-04-20 19:14:30|289.36|286.96|289.62|287.22|289.62|287.22|289.36|286.96|0
1650482080000|2022-04-20 19:14:40|289.36|286.96|289.36|286.96|289.36|286.96|289.36|286.96|0
1650482090000|2022-04-20 19:14:50|289.49|287.09|289.88|287.48|289.88|287.48|289.49|287.09|0
1650482100000|2022-04-20 19:15:00|290.54|288.14|290.28|287.88|290.54|288.14|290.28|287.88|0
1650482110000|2022-04-20 19:15:10|289.75|287.35|289.36|286.96|289.75|287.35|289.23|286.83|0
1650482120000|2022-04-20 19:15:20|289.23|286.83|289.36|286.96|289.36|286.96|288.97|286.57|0
1650482130000|2022-04-20 19:15:30|289.1|286.7|288.84|286.44|289.1|286.7|288.84|286.44|0
1650482140000|2022-04-20 19:15:40|288.58|286.18|288.84|286.44|288.97|286.57|288.58|286.18|0
1650482150000|2022-04-20 19:15:50|288.71|286.31|288.71|286.31|288.84|286.44|288.71|286.31|0
1650482160000|2022-04-20 19:16:00|288.84|286.44|289.23|286.83|289.36|286.96|288.84|286.44|0
1650482170000|2022-04-20 19:16:10|288.97|286.57|289.23|286.83|289.23|286.83|288.84|286.44|0
1650482180000|2022-04-20 19:16:20|289.36|286.96|289.49|287.09|289.75|287.35|289.36|286.96|0
1650482190000|2022-04-20 19:16:30|289.36|286.96|289.49|287.09|289.49|287.09|289.36|286.96|0
1650482200000|2022-04-20 19:16:40|289.88|287.48|289.75|287.35|290.01|287.61|289.75|287.35|0
1650482210000|2022-04-20 19:16:50|290.01|287.61|290.01|287.61|290.01|287.61|289.88|287.48|0
1650482220000|2022-04-20 19:17:00|289.88|287.48|289.88|287.48|290.01|287.61|289.75|287.35|0
1650482230000|2022-04-20 19:17:10|290.14|287.74|290.14|287.74|290.27|287.87|290.14|287.74|0
1650482240000|2022-04-20 19:17:20|290.27|287.87|290.27|287.87|290.4|288|290.27|287.87|0
1650482250000|2022-04-20 19:17:30|290.14|287.74|290.14|287.74|290.4|288|290.14|287.74|0
1650482260000|2022-04-20 19:17:40|289.75|287.35|289.75|287.35|289.88|287.48|289.75|287.35|0
1650482270000|2022-04-20 19:17:50|290.01|287.61|290.01|287.61|290.14|287.74|290.01|287.61|0
1650482280000|2022-04-20 19:18:00|289.88|287.48|290.14|287.74|290.14|287.74|289.75|287.35|0
1650482290000|2022-04-20 19:18:10|289.88|287.48|289.75|287.35|289.88|287.48|289.75|287.35|0
1650482300000|2022-04-20 19:18:20|289.81|287.41|290.27|287.87|290.27|287.87|289.81|287.41|0
1650482310000|2022-04-20 19:18:30|290.4|288|290.8|288.4|290.8|288.4|290.4|288|0
1650482320000|2022-04-20 19:18:40|290.67|288.27|290.14|287.74|290.67|288.27|290.01|287.61|0
1650482330000|2022-04-20 19:18:50|290.27|287.87|290.53|288.13|290.53|288.13|290.27|287.87|0
1650482340000|2022-04-20 19:19:00|290.67|288.27|290.53|288.13|290.8|288.4|290.53|288.13|0
1650482350000|2022-04-20 19:19:10|290.67|288.27|290.4|288|290.67|288.27|290.4|288|0
1650482360000|2022-04-20 19:19:20|290.27|287.87|290.14|287.74|290.27|287.87|290.14|287.74|0
1650482370000|2022-04-20 19:19:30|289.94|287.54|290.01|287.61|290.01|287.61|289.94|287.54|0
1650482380000|2022-04-20 19:19:40|289.88|287.48|289.75|287.35|289.88|287.48|289.49|287.09|0
1650482390000|2022-04-20 19:19:50|289.68|287.28|289.49|287.09|289.75|287.35|289.49|287.09|0
1650482400000|2022-04-20 19:20:00|289.62|287.22|289.62|287.22|289.88|287.48|289.62|287.22|0
1650482410000|2022-04-20 19:20:10|289.88|287.48|289.75|287.35|289.88|287.48|289.62|287.22|0
1650482420000|2022-04-20 19:20:20|290.14|287.74|290.27|287.87|290.27|287.87|290.14|287.74|0
1650482430000|2022-04-20 19:20:30|290.4|288|290.01|287.61|290.4|288|289.88|287.48|0
1650482440000|2022-04-20 19:20:40|289.94|287.54|290.14|287.74|290.14|287.74|289.94|287.54|0
1650482450000|2022-04-20 19:20:50|290.27|287.87|290.14|287.74|290.27|287.87|290.14|287.74|0
1650482460000|2022-04-20 19:21:00|290.27|287.87|290.27|287.87|290.27|287.87|290.27|287.87|0
1650482470000|2022-04-20 19:21:10|290.14|287.74|290.27|287.87|290.4|288|290.14|287.74|0
1650482490000|2022-04-20 19:21:30|290.14|287.74|290.01|287.61|290.14|287.74|289.75|287.35|0
1650482500000|2022-04-20 19:21:40|290.27|287.87|290.01|287.61|290.27|287.87|290.01|287.61|0
1650482510000|2022-04-20 19:21:50|289.88|287.48|289.88|287.48|289.88|287.48|289.75|287.35|0
1650482520000|2022-04-20 19:22:00|290.14|287.74|289.88|287.48|290.14|287.74|289.88|287.48|0
1650482530000|2022-04-20 19:22:10|290.01|287.61|289.88|287.48|290.01|287.61|289.88|287.48|0
1650482540000|2022-04-20 19:22:20|290.01|287.61|289.62|287.22|290.01|287.61|289.62|287.22|0
1650482550000|2022-04-20 19:22:30|289.36|286.96|289.03|286.63|289.49|287.09|289.03|286.63|0
1650482560000|2022-04-20 19:22:40|288.97|286.57|289.23|286.83|289.23|286.83|288.97|286.57|0
1650482570000|2022-04-20 19:22:50|289.36|286.96|289.36|286.96|289.36|286.96|289.36|286.96|0
1650482580000|2022-04-20 19:23:00|289.29|286.89|289.49|287.09|289.49|287.09|289.23|286.83|0
1650482590000|2022-04-20 19:23:10|289.23|286.83|289.23|286.83|289.36|286.96|289.23|286.83|0
1650482600000|2022-04-20 19:23:20|289.36|286.96|289.42|287.02|289.62|287.22|289.36|286.96|0
1650482610000|2022-04-20 19:23:30|289.55|287.15|289.55|287.15|289.62|287.22|289.36|286.96|0
1650482620000|2022-04-20 19:23:40|289.49|287.09|289.42|287.02|289.49|287.09|289.36|286.96|0
1650482630000|2022-04-20 19:23:50|289.75|287.35|289.88|287.48|289.88|287.48|289.62|287.22|0
1650482640000|2022-04-20 19:24:00|290.14|287.74|290.14|287.74|290.27|287.87|290.14|287.74|0
1650482650000|2022-04-20 19:24:10|290.27|287.87|290.4|288|290.53|288.13|290.27|287.87|0
1650482660000|2022-04-20 19:24:20|290.27|287.87|290.01|287.61|290.27|287.87|290.01|287.61|0
1650482670000|2022-04-20 19:24:30|289.88|287.48|290.01|287.61|290.01|287.61|289.88|287.48|0
1650482680000|2022-04-20 19:24:40|289.62|287.22|289.62|287.22|289.62|287.22|289.62|287.22|0
1650482690000|2022-04-20 19:24:50|289.81|287.41|290.01|287.61|290.14|287.74|289.81|287.41|0
1650482700000|2022-04-20 19:25:00|290.27|287.87|290.92|288.52|290.92|288.52|290.27|287.87|0
1650482710000|2022-04-20 19:25:10|290.66|288.26|291.05|288.65|291.19|288.79|290.66|288.26|0
1650482720000|2022-04-20 19:25:20|291.19|288.79|291.19|288.79|291.19|288.79|290.92|288.52|0
1650482730000|2022-04-20 19:25:30|291.32|288.92|291.19|288.79|291.32|288.92|291.19|288.79|0
1650482740000|2022-04-20 19:25:40|291.32|288.92|292.5|290.1|292.5|290.1|291.32|288.92|0
1650482750000|2022-04-20 19:25:50|292.36|289.96|291.97|289.57|292.36|289.96|291.97|289.57|0
1650482760000|2022-04-20 19:26:00|292.36|289.96|292.76|290.36|292.76|290.36|292.23|289.83|0
1650482770000|2022-04-20 19:26:10|292.89|290.49|293.02|290.62|293.02|290.62|292.82|290.42|0
1650482780000|2022-04-20 19:26:20|292.49|290.09|292.1|289.7|292.49|290.09|292.1|289.7|0
1650482790000|2022-04-20 19:26:30|291.97|289.57|292.23|289.83|292.23|289.83|291.97|289.57|0
1650482800000|2022-04-20 19:26:40|291.97|289.57|291.97|289.57|292.1|289.7|291.71|289.31|0
1650482810000|2022-04-20 19:26:50|292.1|289.7|291.84|289.44|292.1|289.7|291.84|289.44|0
1650482820000|2022-04-20 19:27:00|291.97|289.57|292.1|289.7|292.1|289.7|291.97|289.57|0
1650482830000|2022-04-20 19:27:10|292.16|289.76|292.23|289.83|292.23|289.83|292.1|289.7|0
1650482840000|2022-04-20 19:27:20|292.49|290.09|292.63|290.23|292.63|290.23|292.49|290.09|0
1650482850000|2022-04-20 19:27:30|292.76|290.36|292.63|290.23|293.02|290.62|292.63|290.23|0
1650482860000|2022-04-20 19:27:40|292.56|290.16|291.97|289.57|292.56|290.16|291.97|289.57|0
1650482870000|2022-04-20 19:27:50|291.84|289.44|291.45|289.05|291.84|289.44|291.32|288.92|0
1650482880000|2022-04-20 19:28:00|291.32|288.92|290.92|288.52|291.32|288.92|290.92|288.52|0
1650482890000|2022-04-20 19:28:10|290.66|288.26|290.53|288.13|290.66|288.26|290.4|288|0
1650482900000|2022-04-20 19:28:20|290.79|288.39|290.79|288.39|290.85|288.45|290.79|288.39|0
1650482910000|2022-04-20 19:28:30|290.66|288.26|290.53|288.13|290.66|288.26|290.53|288.13|0
1650482920000|2022-04-20 19:28:40|290.79|288.39|290.66|288.26|290.79|288.39|290.66|288.26|0
1650482930000|2022-04-20 19:28:50|290.53|288.13|290.4|288|290.53|288.13|290.4|288|0
1650482940000|2022-04-20 19:29:00|290.14|287.74|290.14|287.74|290.2|287.8|290.01|287.61|0
1650482950000|2022-04-20 19:29:10|290.01|287.61|290.53|288.13|290.53|288.13|290.01|287.61|0
1650482960000|2022-04-20 19:29:20|290.66|288.26|290.53|288.13|290.66|288.26|290.53|288.13|0
1650482970000|2022-04-20 19:29:30|290.66|288.26|290.53|288.13|290.66|288.26|290.4|288|0
1650482980000|2022-04-20 19:29:40|290.27|287.87|290.53|288.13|290.53|288.13|290.27|287.87|0
1650482990000|2022-04-20 19:29:50|290.72|288.32|291.05|288.65|291.05|288.65|290.72|288.32|0
1650483000000|2022-04-20 19:30:00|291.45|289.05|291.05|288.65|291.45|289.05|291.05|288.65|0
1650483010000|2022-04-20 19:30:10|291.18|288.78|290.59|288.19|291.18|288.78|290.59|288.19|0
1650483020000|2022-04-20 19:30:20|290.53|288.13|290.79|288.39|290.79|288.39|290.53|288.13|0
1650483030000|2022-04-20 19:30:30|291.05|288.65|290.92|288.52|291.31|288.91|290.92|288.52|0
1650483040000|2022-04-20 19:30:40|290.79|288.39|290.4|288|290.79|288.39|290.4|288|0
1650483050000|2022-04-20 19:30:50|290.27|287.87|290.53|288.13|290.59|288.19|290.27|287.87|0
1650483060000|2022-04-20 19:31:00|290.27|287.87|290.27|287.87|290.33|287.93|290.14|287.74|0
1650483070000|2022-04-20 19:31:10|290.14|287.74|290.53|288.13|290.53|288.13|290.14|287.74|0
1650483080000|2022-04-20 19:31:20|290.4|288|290.27|287.87|290.4|288|290.27|287.87|0
1650483090000|2022-04-20 19:31:30|290.53|288.13|290.66|288.26|290.66|288.26|290.53|288.13|0
1650483100000|2022-04-20 19:31:40|290.53|288.13|290.66|288.26|290.66|288.26|290.53|288.13|0
1650483110000|2022-04-20 19:31:50|290.79|288.39|290.79|288.39|291.05|288.65|290.79|288.39|0
1650483120000|2022-04-20 19:32:00|290.4|288|290.66|288.26|290.66|288.26|290.4|288|0
1650483130000|2022-04-20 19:32:10|290.53|288.13|290.92|288.52|290.92|288.52|290.53|288.13|0
1650483140000|2022-04-20 19:32:20|290.79|288.39|291.44|289.04|291.58|289.18|290.79|288.39|0
1650483150000|2022-04-20 19:32:30|291.31|288.91|291.31|288.91|291.44|289.04|291.31|288.91|0
1650483160000|2022-04-20 19:32:40|291.44|289.04|291.31|288.91|291.58|289.18|291.31|288.91|0
1650483170000|2022-04-20 19:32:50|291.18|288.78|290.27|287.87|291.18|288.78|290.27|287.87|0
1650483180000|2022-04-20 19:33:00|290.4|288|289.88|287.48|290.4|288|289.75|287.35|0
1650483190000|2022-04-20 19:33:10|289.48|287.08|289.42|287.02|289.48|287.08|289.22|286.82|0
1650483200000|2022-04-20 19:33:20|289.48|287.08|289.16|286.76|289.48|287.08|289.09|286.69|0
1650483210000|2022-04-20 19:33:30|289.35|286.95|289.35|286.95|289.35|286.95|289.22|286.82|0
1650483220000|2022-04-20 19:33:40|289.09|286.69|288.83|286.43|289.09|286.69|288.83|286.43|0
1650483230000|2022-04-20 19:33:50|288.96|286.56|288.5|286.1|289.09|286.69|288.5|286.1|0
1650483240000|2022-04-20 19:34:00|288.18|285.78|288.7|286.3|288.7|286.3|288.18|285.78|0
1650483250000|2022-04-20 19:34:10|289.09|286.69|288.7|286.3|289.09|286.69|288.7|286.3|0
1650483260000|2022-04-20 19:34:20|288.57|286.17|289.29|286.89|289.29|286.89|288.57|286.17|0
1650483270000|2022-04-20 19:34:30|289.22|286.82|288.96|286.56|289.22|286.82|288.96|286.56|0
1650483280000|2022-04-20 19:34:40|288.44|286.04|288.05|285.65|288.44|286.04|288.05|285.65|0
1650483290000|2022-04-20 19:34:50|287.92|285.52|288.05|285.65|288.18|285.78|287.92|285.52|0
1650483300000|2022-04-20 19:35:00|288.57|286.17|288.18|285.78|288.7|286.3|288.18|285.78|0
1650483310000|2022-04-20 19:35:10|288.05|285.65|288.31|285.91|288.31|285.91|287.79|285.39|0
1650483320000|2022-04-20 19:35:20|288.57|286.17|288.57|286.17|288.83|286.43|288.57|286.17|0
1650483330000|2022-04-20 19:35:30|288.44|286.04|287.79|285.39|288.44|286.04|287.79|285.39|0
1650483340000|2022-04-20 19:35:40|287.92|285.52|288.18|285.78|288.18|285.78|287.92|285.52|0
1650483350000|2022-04-20 19:35:50|288.31|285.91|287.79|285.39|288.31|285.91|287.79|285.39|0
1650483360000|2022-04-20 19:36:00|287.53|285.13|287.79|285.39|287.79|285.39|287.53|285.13|0
1650483370000|2022-04-20 19:36:10|287.92|285.52|288.18|285.78|288.18|285.78|287.92|285.52|0
1650483380000|2022-04-20 19:36:20|288.24|285.84|288.44|286.04|288.44|286.04|288.24|285.84|0
1650483390000|2022-04-20 19:36:30|288.5|286.1|288.57|286.17|288.57|286.17|288.5|286.1|0
1650483400000|2022-04-20 19:36:40|288.7|286.3|288.83|286.43|288.83|286.43|288.57|286.17|0
1650483410000|2022-04-20 19:36:50|288.96|286.56|289.35|286.95|289.48|287.08|288.96|286.56|0
1650483420000|2022-04-20 19:37:00|289.61|287.21|289.61|287.21|289.61|287.21|289.48|287.08|0
1650483430000|2022-04-20 19:37:10|289.74|287.34|290.27|287.87|290.27|287.87|289.74|287.34|0
1650483440000|2022-04-20 19:37:20|290.4|288|290.53|288.13|290.53|288.13|290.27|287.87|0
1650483450000|2022-04-20 19:37:30|289.92|287.52|289.4|287|289.92|287.52|289.4|287|0
1650483460000|2022-04-20 19:37:40|289.14|286.74|289.14|286.74|289.46|287.06|289.14|286.74|0
1650483470000|2022-04-20 19:37:50|288.61|286.21|288.22|285.82|288.61|286.21|288.22|285.82|0
1650483480000|2022-04-20 19:38:00|288.48|286.08|288.35|285.95|288.48|286.08|288.35|285.95|0
1650483490000|2022-04-20 19:38:10|288.22|285.82|288.09|285.69|288.22|285.82|288.09|285.69|0
1650483500000|2022-04-20 19:38:20|288.55|286.15|288.22|285.82|288.61|286.21|288.03|285.63|0
1650483510000|2022-04-20 19:38:30|288.35|285.95|289.27|286.87|289.27|286.87|288.35|285.95|0
1650483520000|2022-04-20 19:38:40|289.33|286.93|289.27|286.87|289.66|287.26|289.27|286.87|0
1650483530000|2022-04-20 19:38:50|289.2|286.8|289.53|287.13|289.53|287.13|289.2|286.8|0
1650483540000|2022-04-20 19:39:00|289.66|287.26|290.18|287.78|290.18|287.78|289.66|287.26|0
1650483550000|2022-04-20 19:39:10|290.31|287.91|289.53|287.13|290.31|287.91|289.53|287.13|0
1650483560000|2022-04-20 19:39:20|289.66|287.26|289.66|287.26|289.66|287.26|289.4|287|0
1650483570000|2022-04-20 19:39:30|289.53|287.13|289.27|286.87|289.53|287.13|289.27|286.87|0
1650483580000|2022-04-20 19:39:40|289.4|287|289.4|287|289.4|287|289.2|286.8|0
1650483600000|2022-04-20 19:40:00|289.27|286.87|289.66|287.26|289.66|287.26|289.27|286.87|0
1650483610000|2022-04-20 19:40:10|289.92|287.52|290.05|287.65|290.18|287.78|289.92|287.52|0
1650483620000|2022-04-20 19:40:20|289.92|287.52|289.27|286.87|289.92|287.52|289.27|286.87|0
1650483630000|2022-04-20 19:40:30|289.4|287|289.27|286.87|289.4|287|289.27|286.87|0
1650483640000|2022-04-20 19:40:40|289.2|286.8|289.92|287.52|289.92|287.52|289.2|286.8|0
1650483650000|2022-04-20 19:40:50|290.18|287.78|290.18|287.78|290.31|287.91|290.18|287.78|0
1650483660000|2022-04-20 19:41:00|290.05|287.65|289.46|287.06|290.05|287.65|289.46|287.06|0
1650483670000|2022-04-20 19:41:10|289.27|286.87|289.66|287.26|289.66|287.26|289.27|286.87|0
1650483680000|2022-04-20 19:41:20|289.72|287.32|289.79|287.39|289.92|287.52|289.72|287.32|0
1650483690000|2022-04-20 19:41:30|289.92|287.52|290.05|287.65|290.05|287.65|289.79|287.39|0
1650483700000|2022-04-20 19:41:40|290.11|287.71|290.18|287.78|290.18|287.78|290.05|287.65|0
1650483710000|2022-04-20 19:41:50|289.79|287.39|289.92|287.52|289.92|287.52|289.66|287.26|0
1650483720000|2022-04-20 19:42:00|290.31|287.91|290.57|288.17|290.83|288.43|290.31|287.91|0
1650483730000|2022-04-20 19:42:10|290.7|288.3|290.44|288.04|290.83|288.43|290.44|288.04|0
1650483740000|2022-04-20 19:42:20|290.31|287.91|290.31|287.91|290.57|288.17|290.31|287.91|0
1650483750000|2022-04-20 19:42:30|290.18|287.78|289.26|286.86|290.18|287.78|289.26|286.86|0
1650483760000|2022-04-20 19:42:40|289.4|287|289.53|287.13|289.53|287.13|289.4|287|0
1650483770000|2022-04-20 19:42:50|289.66|287.26|289.92|287.52|289.92|287.52|289.66|287.26|0
1650483780000|2022-04-20 19:43:00|289.53|287.13|289.66|287.26|289.66|287.26|289.53|287.13|0
1650483790000|2022-04-20 19:43:10|289.53|287.13|289.4|287|289.53|287.13|289.4|287|0
1650483800000|2022-04-20 19:43:20|289.53|287.13|289.66|287.26|289.66|287.26|289.53|287.13|0
1650483810000|2022-04-20 19:43:30|289.53|287.13|289.85|287.45|289.92|287.52|289.53|287.13|0
1650483820000|2022-04-20 19:43:40|289.79|287.39|289.66|287.26|289.79|287.39|289.53|287.13|0
1650483830000|2022-04-20 19:43:50|289.79|287.39|289.79|287.39|289.79|287.39|289.66|287.26|0
1650483840000|2022-04-20 19:44:00|289.53|287.13|289.66|287.26|289.98|287.58|289.53|287.13|0
1650483850000|2022-04-20 19:44:10|290.18|287.78|290.05|287.65|290.31|287.91|290.05|287.65|0
1650483860000|2022-04-20 19:44:20|290.18|287.78|290.7|288.3|290.7|288.3|290.18|287.78|0
1650483870000|2022-04-20 19:44:30|290.83|288.43|290.83|288.43|290.96|288.56|290.83|288.43|0
1650483880000|2022-04-20 19:44:40|290.7|288.3|290.96|288.56|290.96|288.56|290.7|288.3|0
1650483890000|2022-04-20 19:44:50|290.83|288.43|290.57|288.17|290.83|288.43|290.57|288.17|0
1650483900000|2022-04-20 19:45:00|290.7|288.3|290.83|288.43|290.83|288.43|290.57|288.17|0
1650483910000|2022-04-20 19:45:10|291.36|288.96|291.62|289.22|292.01|289.61|291.36|288.96|0
1650483920000|2022-04-20 19:45:20|291.36|288.96|291.88|289.48|292.01|289.61|291.36|288.96|0
1650483930000|2022-04-20 19:45:30|291.75|289.35|291.88|289.48|292.01|289.61|291.75|289.35|0
1650483940000|2022-04-20 19:45:40|291.62|289.22|291.49|289.09|291.62|289.22|291.09|288.69|0
1650483950000|2022-04-20 19:45:50|291.09|288.69|291.22|288.82|291.36|288.96|291.09|288.69|0
1650483960000|2022-04-20 19:46:00|291.49|289.09|292.07|289.67|292.07|289.67|291.49|289.09|0
1650483970000|2022-04-20 19:46:10|291.88|289.48|292.14|289.74|292.14|289.74|291.88|289.48|0
1650483980000|2022-04-20 19:46:20|292.01|289.61|292.67|290.27|292.67|290.27|292.01|289.61|0
1650483990000|2022-04-20 19:46:30|292.8|290.4|293.32|290.92|293.32|290.92|292.8|290.4|0
1650484000000|2022-04-20 19:46:40|292.93|290.53|292.93|290.53|292.93|290.53|292.8|290.4|0
1650484010000|2022-04-20 19:46:50|293.06|290.66|293.06|290.66|293.46|291.06|293.06|290.66|0
1650484020000|2022-04-20 19:47:00|293.19|290.79|293.06|290.66|293.72|291.32|293.06|290.66|0
1650484030000|2022-04-20 19:47:10|293.59|291.19|293.98|291.58|293.98|291.58|293.59|291.19|0
1650484040000|2022-04-20 19:47:20|293.72|291.32|293.65|291.25|293.72|291.32|293.59|291.19|0
1650484050000|2022-04-20 19:47:30|293.59|291.19|293.32|290.92|293.59|291.19|292.99|290.59|0
1650484060000|2022-04-20 19:47:40|293.19|290.79|293.98|291.58|293.98|291.58|293.19|290.79|0
1650484070000|2022-04-20 19:47:50|294.38|291.98|294.64|292.24|294.64|292.24|294.38|291.98|0
1650484080000|2022-04-20 19:48:00|294.77|292.37|294.24|291.84|294.9|292.5|294.24|291.84|0
1650484090000|2022-04-20 19:48:10|294.64|292.24|294.64|292.24|294.64|292.24|294.38|291.98|0
1650484100000|2022-04-20 19:48:20|294.51|292.11|294.64|292.24|294.64|292.24|294.38|291.98|0
1650484110000|2022-04-20 19:48:30|294.51|292.11|293.85|291.45|294.51|292.11|293.85|291.45|0
1650484120000|2022-04-20 19:48:40|293.72|291.32|293.59|291.19|293.72|291.32|293.59|291.19|0
1650484130000|2022-04-20 19:48:50|293.45|291.05|293.91|291.51|293.91|291.51|293.45|291.05|0
1650484140000|2022-04-20 19:49:00|293.45|291.05|294.18|291.78|294.18|291.78|293.45|291.05|0
1650484150000|2022-04-20 19:49:10|293.98|291.58|293.59|291.19|293.98|291.58|293.59|291.19|0
1650484160000|2022-04-20 19:49:20|293.32|290.92|293.32|290.92|293.59|291.19|293.32|290.92|0
1650484170000|2022-04-20 19:49:30|293.59|291.19|293.39|290.99|293.59|291.19|293.39|290.99|0
1650484180000|2022-04-20 19:49:40|293.93|291.53|290.9|288.5|293.93|291.53|290.77|288.37|0
1650484190000|2022-04-20 19:49:50|290.77|288.37|290.68|288.28|290.77|288.37|290.68|288.28|0
1650484200000|2022-04-20 19:50:00|289.11|286.71|288.59|286.19|289.11|286.71|288.59|286.19|0
1650484210000|2022-04-20 19:50:10|288.19|285.79|288.19|285.79|288.46|286.06|287.41|285.01|0
1650484220000|2022-04-20 19:50:20|287.54|285.14|287.54|285.14|287.54|285.14|287.54|285.14|0
1650484230000|2022-04-20 19:50:30|287.8|285.4|288.59|286.19|288.59|286.19|287.41|285.01|0
1650484240000|2022-04-20 19:50:40|288.72|286.32|288.98|286.58|289.11|286.71|288.72|286.32|0
1650484250000|2022-04-20 19:50:50|288.85|286.45|288.91|286.51|288.98|286.58|288.85|286.45|0
1650484260000|2022-04-20 19:51:00|288.85|286.45|288.33|285.93|289.11|286.71|288.33|285.93|0
1650484270000|2022-04-20 19:51:10|288.19|285.79|288.46|286.06|288.46|286.06|288.19|285.79|0
1650484280000|2022-04-20 19:51:20|288.98|286.58|288.59|286.19|288.98|286.58|288.46|286.06|0
1650484290000|2022-04-20 19:51:30|288.19|285.79|287.8|285.4|288.19|285.79|287.67|285.27|0
1650484300000|2022-04-20 19:51:40|287.54|285.14|287.28|284.88|287.54|285.14|287.28|284.88|0
1650484310000|2022-04-20 19:51:50|287.41|285.01|287.15|284.75|287.41|285.01|287.08|284.68|0
1650484320000|2022-04-20 19:52:00|286.76|284.36|285.98|283.58|286.76|284.36|285.98|283.58|0
1650484330000|2022-04-20 19:52:10|285.72|283.32|286.63|284.23|286.63|284.23|285.72|283.32|0
1650484340000|2022-04-20 19:52:20|286.37|283.97|286.63|284.23|286.63|284.23|286.37|283.97|0
1650484350000|2022-04-20 19:52:30|286.89|284.49|287.41|285.01|287.41|285.01|286.89|284.49|0
1650484360000|2022-04-20 19:52:40|287.93|285.53|287.15|284.75|287.93|285.53|287.15|284.75|0
1650484370000|2022-04-20 19:52:50|287.02|284.62|286.89|284.49|287.02|284.62|286.89|284.49|0
1650484380000|2022-04-20 19:53:00|286.63|284.23|285.85|283.45|286.63|284.23|285.85|283.45|0
1650484390000|2022-04-20 19:53:10|285.72|283.32|286.11|283.71|286.11|283.71|285.72|283.32|0
1650484400000|2022-04-20 19:53:20|285.85|283.45|285.85|283.45|285.98|283.58|285.85|283.45|0
1650484410000|2022-04-20 19:53:30|285.78|283.38|285.72|283.32|285.78|283.38|285.59|283.19|0
1650484420000|2022-04-20 19:53:40|285.78|283.38|286.11|283.71|286.11|283.71|285.72|283.32|0
1650484430000|2022-04-20 19:53:50|286.37|283.97|286.63|284.23|286.69|284.29|286.37|283.97|0
1650484440000|2022-04-20 19:54:00|286.24|283.84|285.59|283.19|286.24|283.84|285.59|283.19|0
1650484450000|2022-04-20 19:54:10|285.46|283.06|285.33|282.93|285.46|283.06|285.33|282.93|0
1650484460000|2022-04-20 19:54:20|285.2|282.8|285.46|283.06|285.72|283.32|285.2|282.8|0
1650484470000|2022-04-20 19:54:30|285.2|282.8|285.2|282.8|285.33|282.93|285.07|282.67|0
1650484480000|2022-04-20 19:54:40|284.29|281.89|284.81|282.41|284.81|282.41|284.29|281.89|0
1650484490000|2022-04-20 19:54:50|284.61|282.21|284.81|282.41|284.94|282.54|284.61|282.21|0
1650484500000|2022-04-20 19:55:00|285.2|282.8|284.55|282.15|285.72|283.32|284.55|282.15|0
1650484510000|2022-04-20 19:55:10|284.81|282.41|285.33|282.93|285.33|282.93|284.81|282.41|0
1650484520000|2022-04-20 19:55:20|284.81|282.41|284.81|282.41|284.81|282.41|284.68|282.28|0
1650484530000|2022-04-20 19:55:30|284.68|282.28|284.94|282.54|284.94|282.54|284.68|282.28|0
1650484540000|2022-04-20 19:55:40|284.55|282.15|284.03|281.63|284.55|282.15|284.03|281.63|0
1650484550000|2022-04-20 19:55:50|284.09|281.69|283.9|281.5|284.09|281.69|283.9|281.5|0
1650484560000|2022-04-20 19:56:00|284.03|281.63|283.96|281.56|284.03|281.63|283.77|281.37|0
1650484570000|2022-04-20 19:56:10|284.03|281.63|283.9|281.5|284.03|281.63|283.77|281.37|0
1650484580000|2022-04-20 19:56:20|283.77|281.37|283.77|281.37|283.9|281.5|283.77|281.37|0
1650484590000|2022-04-20 19:56:30|283.25|280.85|282.99|280.59|283.25|280.85|282.86|280.46|0
1650484600000|2022-04-20 19:56:40|282.86|280.46|283.25|280.85|283.25|280.85|282.86|280.46|0
1650484610000|2022-04-20 19:56:50|283.12|280.72|282.86|280.46|283.38|280.98|282.86|280.46|0
1650484620000|2022-04-20 19:57:00|282.99|280.59|283.12|280.72|283.12|280.72|282.99|280.59|0
1650484630000|2022-04-20 19:57:10|283.25|280.85|284.16|281.76|284.16|281.76|283.25|280.85|0
1650484640000|2022-04-20 19:57:20|284.29|281.89|284.29|281.89|284.68|282.28|284.29|281.89|0
1650484650000|2022-04-20 19:57:30|284.16|281.76|283.77|281.37|284.29|281.89|283.77|281.37|0
1650484660000|2022-04-20 19:57:40|283.9|281.5|283.9|281.5|284.03|281.63|283.9|281.5|0
1650484670000|2022-04-20 19:57:50|283.77|281.37|283.9|281.5|283.9|281.5|283.7|281.3|0
1650484680000|2022-04-20 19:58:00|283.77|281.37|283.64|281.24|284.03|281.63|283.64|281.24|0
1650484690000|2022-04-20 19:58:10|281.47|279.07|287.51|285.11|287.64|285.24|281.47|279.07|0
1650484700000|2022-04-20 19:58:20|287.64|285.24|287.51|285.11|288.03|285.63|287.51|285.11|0
1650484710000|2022-04-20 19:58:30|287.77|285.37|288.03|285.63|288.03|285.63|287.77|285.37|0
1650484720000|2022-04-20 19:58:40|287.77|285.37|288.03|285.63|288.03|285.63|287.77|285.37|0
1650484730000|2022-04-20 19:58:50|287.9|285.5|287.9|285.5|288.03|285.63|287.9|285.5|0
1650484740000|2022-04-20 19:59:00|288.03|285.63|287.77|285.37|288.16|285.76|287.77|285.37|0
1650484750000|2022-04-20 19:59:10|287.51|285.11|286.99|284.59|287.64|285.24|286.99|284.59|0
1650484760000|2022-04-20 19:59:20|286.6|284.2|286.99|284.59|286.99|284.59|286.6|284.2|0
1650484770000|2022-04-20 19:59:30|287.38|284.98|288.81|286.41|288.81|286.41|287.38|284.98|0
1650484780000|2022-04-20 19:59:40|288.68|286.28|287.64|285.24|288.68|286.28|287.64|285.24|0
1650484790000|2022-04-20 19:59:50|287.51|285.11|287.51|285.11|287.77|285.37|287.38|284.98|0
1650484800000|2022-04-20 20:00:00|287.38|284.98|287.12|284.72|287.9|285.5|287.12|284.72|0
1650484810000|2022-04-20 20:00:10|287.77|285.37|287.64|285.24|287.9|285.5|287.64|285.24|0
1650484820000|2022-04-20 20:00:20|287.51|285.11|287.77|285.37|287.77|285.37|287.25|284.85|0
1650484830000|2022-04-20 20:00:30|287.9|285.5|287.51|285.11|287.9|285.5|287.44|285.04|0
1650484840000|2022-04-20 20:00:40|287.9|285.5|289.2|286.8|289.2|286.8|287.77|285.37|0
1650484850000|2022-04-20 20:00:50|289.07|286.67|289.2|286.8|289.2|286.8|289.07|286.67|0
1650484860000|2022-04-20 20:01:00|289.46|287.06|288.16|285.76|289.46|287.06|288.16|285.76|0
1650484870000|2022-04-20 20:01:10|288.03|285.63|287.9|285.5|288.03|285.63|287.77|285.37|0
1650484880000|2022-04-20 20:01:20|287.77|285.37|287.9|285.5|287.9|285.5|287.77|285.37|0
1650484890000|2022-04-20 20:01:30|287.64|285.24|288.03|285.63|288.03|285.63|287.64|285.24|0
1650484900000|2022-04-20 20:01:40|288.09|285.69|288.42|286.02|288.55|286.15|288.09|285.69|0
1650484910000|2022-04-20 20:01:50|288.55|286.15|288.74|286.34|288.74|286.34|288.55|286.15|0
1650484920000|2022-04-20 20:02:00|288.68|286.28|288.55|286.15|288.68|286.28|288.55|286.15|0
1650484930000|2022-04-20 20:02:10|288.68|286.28|288.29|285.89|288.68|286.28|288.29|285.89|0
1650484940000|2022-04-20 20:02:20|288.42|286.02|288.55|286.15|288.94|286.54|288.42|286.02|0
1650484950000|2022-04-20 20:02:30|288.68|286.28|289.2|286.8|289.2|286.8|288.68|286.28|0
1650484960000|2022-04-20 20:02:40|289.07|286.67|289.07|286.67|289.2|286.8|289.07|286.67|0
1650484970000|2022-04-20 20:02:50|288.94|286.54|289.2|286.8|289.33|286.93|288.94|286.54|0
1650484980000|2022-04-20 20:03:00|289.33|286.93|289.72|287.32|289.72|287.32|289.33|286.93|0
1650484990000|2022-04-20 20:03:10|289.85|287.45|289.85|287.45|289.85|287.45|289.72|287.32|0
1650485000000|2022-04-20 20:03:20|290.11|287.71|289.72|287.32|290.11|287.71|289.72|287.32|0
1650485010000|2022-04-20 20:03:30|289.85|287.45|289.46|287.06|289.85|287.45|289.33|286.93|0
1650485020000|2022-04-20 20:03:40|289.33|286.93|289.2|286.8|289.33|286.93|289.07|286.67|0
1650485030000|2022-04-20 20:03:50|288.68|286.28|288.68|286.28|288.68|286.28|288.55|286.15|0
1650485040000|2022-04-20 20:04:00|288.81|286.41|289.33|286.93|289.33|286.93|288.81|286.41|0
1650485050000|2022-04-20 20:04:10|289.46|287.06|289.72|287.32|289.72|287.32|289.46|287.06|0
1650485060000|2022-04-20 20:04:20|289.98|287.58|292.98|290.58|292.98|290.58|289.98|287.58|0
1650485070000|2022-04-20 20:04:30|292.85|290.45|290.76|288.36|292.85|290.45|290.76|288.36|0
1650485080000|2022-04-20 20:04:40|291.28|288.88|290.89|288.49|291.28|288.88|290.76|288.36|0
1650485090000|2022-04-20 20:04:50|291.94|289.54|292.07|289.67|292.72|290.32|291.94|289.54|0
1650485100000|2022-04-20 20:05:00|293.64|291.24|294.69|292.29|294.95|292.55|293.64|291.24|0
1650485110000|2022-04-20 20:05:10|294.43|292.03|294.3|291.9|295.35|292.95|294.3|291.9|0
1650485120000|2022-04-20 20:05:20|293.77|291.37|294.3|291.9|294.3|291.9|293.57|291.17|0
1650485130000|2022-04-20 20:05:30|294.69|292.29|293.64|291.24|294.69|292.29|293.64|291.24|0
1650485140000|2022-04-20 20:05:40|293.44|291.04|292.72|290.32|293.44|291.04|292.07|289.67|0
1650485150000|2022-04-20 20:05:50|292.07|289.67|289.85|287.45|292.72|290.32|289.85|287.45|0
1650485160000|2022-04-20 20:06:00|288.93|286.53|289.72|287.32|289.72|287.32|287.89|285.49|0
1650485170000|2022-04-20 20:06:10|290.37|287.97|290.89|288.49|290.89|288.49|290.37|287.97|0
1650485180000|2022-04-20 20:06:20|291.28|288.88|291.41|289.01|291.8|289.4|291.28|288.88|0
1650485190000|2022-04-20 20:06:30|291.93|289.53|291.67|289.27|291.93|289.53|291.28|288.88|0
1650485200000|2022-04-20 20:06:40|291.93|289.53|292.2|289.8|292.2|289.8|291.93|289.53|0
1650485210000|2022-04-20 20:06:50|292.46|290.06|293.38|290.98|293.38|290.98|292.46|290.06|0
1650485220000|2022-04-20 20:07:00|292.85|290.45|292.85|290.45|292.85|290.45|292.72|290.32|0
1650485230000|2022-04-20 20:07:10|292.72|290.32|293.51|291.11|293.51|291.11|292.72|290.32|0
1650485240000|2022-04-20 20:07:20|293.24|290.84|293.38|290.98|293.38|290.98|293.24|290.84|0
1650485250000|2022-04-20 20:07:30|293.64|291.24|293.64|291.24|294.03|291.63|293.64|291.24|0
1650485260000|2022-04-20 20:07:40|293.38|290.98|293.64|291.24|293.64|291.24|293.38|290.98|0
1650485270000|2022-04-20 20:07:50|292.85|290.45|292.39|289.99|292.85|290.45|292.39|289.99|0
1650485280000|2022-04-20 20:08:00|292.46|290.06|292.85|290.45|292.98|290.58|292.46|290.06|0
1650485290000|2022-04-20 20:08:10|293.24|290.84|293.24|290.84|293.31|290.91|293.24|290.84|0
1650485300000|2022-04-20 20:08:20|292.98|290.58|292.98|290.58|292.98|290.58|292.46|290.06|0
1650485310000|2022-04-20 20:08:30|292.85|290.45|292.39|289.99|292.85|290.45|291.93|289.53|0
1650485320000|2022-04-20 20:08:40|292.33|289.93|293.24|290.84|293.24|290.84|292.13|289.73|0
1650485330000|2022-04-20 20:08:50|293.11|290.71|292.98|290.58|293.11|290.71|292.72|290.32|0
1650485340000|2022-04-20 20:09:00|292.72|290.32|293.24|290.84|293.24|290.84|292.65|290.25|0
1650485350000|2022-04-20 20:09:10|292.98|290.58|293.11|290.71|293.24|290.84|292.98|290.58|0
1650485360000|2022-04-20 20:09:20|293.24|290.84|293.37|290.97|293.37|290.97|293.11|290.71|0
1650485370000|2022-04-20 20:09:30|293.51|291.11|293.37|290.97|293.51|291.11|292.85|290.45|0
1650485380000|2022-04-20 20:09:40|293.24|290.84|293.37|290.97|293.37|290.97|292.98|290.58|0
1650485390000|2022-04-20 20:09:50|293.51|291.11|294.16|291.76|294.16|291.76|293.51|291.11|0
1650485400000|2022-04-20 20:10:00|293.96|291.56|294.03|291.63|294.03|291.63|293.51|291.11|0
1650485410000|2022-04-20 20:10:10|293.64|291.24|293.77|291.37|293.77|291.37|293.51|291.11|0
1650485420000|2022-04-20 20:10:20|293.37|290.97|294.03|291.63|294.03|291.63|293.37|290.97|0
1650485430000|2022-04-20 20:10:30|293.9|291.5|293.24|290.84|293.9|291.5|293.24|290.84|0
1650485440000|2022-04-20 20:10:40|292.85|290.45|293.11|290.71|293.37|290.97|292.85|290.45|0
1650485450000|2022-04-20 20:10:50|292.85|290.45|292.85|290.45|292.98|290.58|292.85|290.45|0
1650485460000|2022-04-20 20:11:00|293.24|290.84|293.37|290.97|293.64|291.24|293.24|290.84|0
1650485470000|2022-04-20 20:11:10|293.17|290.77|293.37|290.97|293.37|290.97|293.11|290.71|0
1650485480000|2022-04-20 20:11:20|293.24|290.84|293.37|290.97|293.37|290.97|293.24|290.84|0
1650485490000|2022-04-20 20:11:30|292.85|290.45|293.11|290.71|293.11|290.71|292.85|290.45|0
1650485500000|2022-04-20 20:11:40|292.85|290.45|292.98|290.58|292.98|290.58|292.85|290.45|0
1650485510000|2022-04-20 20:11:50|293.11|290.71|293.31|290.91|293.31|290.91|292.98|290.58|0
1650485520000|2022-04-20 20:12:00|293.37|290.97|293.11|290.71|293.37|290.97|292.85|290.45|0
1650485530000|2022-04-20 20:12:10|293.24|290.84|292.85|290.45|293.24|290.84|292.85|290.45|0
1650485540000|2022-04-20 20:12:20|292.98|290.58|292.85|290.45|292.98|290.58|292.72|290.32|0
1650485550000|2022-04-20 20:12:30|292.59|290.19|292.72|290.32|292.72|290.32|292.59|290.19|0
1650485560000|2022-04-20 20:12:40|292.78|290.38|292.98|290.58|293.11|290.71|292.78|290.38|0
1650485570000|2022-04-20 20:12:50|293.11|290.71|292.85|290.45|293.11|290.71|292.85|290.45|0
1650485580000|2022-04-20 20:13:00|292.98|290.58|293.11|290.71|293.24|290.84|292.98|290.58|0
1650485590000|2022-04-20 20:13:10|293.04|290.64|293.24|290.84|293.24|290.84|293.04|290.64|0
1650485600000|2022-04-20 20:13:20|293.11|290.71|293.24|290.84|293.24|290.84|293.11|290.71|0
1650485610000|2022-04-20 20:13:30|293.3|290.9|293.24|290.84|293.3|290.9|293.24|290.84|0
1650485620000|2022-04-20 20:13:40|292.98|290.58|292.98|290.58|293.11|290.71|292.98|290.58|0
1650485630000|2022-04-20 20:13:50|292.91|290.51|292.85|290.45|292.91|290.51|292.85|290.45|0
1650485640000|2022-04-20 20:14:00|293.11|290.71|293.24|290.84|293.5|291.1|293.11|290.71|0
1650485650000|2022-04-20 20:14:10|293.11|290.71|292.72|290.32|293.11|290.71|292.72|290.32|0
1650485660000|2022-04-20 20:14:20|292.78|290.38|292.72|290.32|292.78|290.38|292.72|290.32|0
1650485670000|2022-04-20 20:14:30|292.78|290.38|292.59|290.19|292.78|290.38|292.59|290.19|0
1650485680000|2022-04-20 20:14:40|292.72|290.32|292.59|290.19|292.72|290.32|292.59|290.19|0
1650485690000|2022-04-20 20:14:50|292.72|290.32|292.98|290.58|292.98|290.58|292.65|290.25|0
1650485710000|2022-04-20 20:15:10|293.7|290.9|293.44|290.64|293.7|290.9|293.44|290.64|0
1650485720000|2022-04-20 20:15:20|293.24|290.44|293.44|290.64|293.44|290.64|293.24|290.44|0
1650485730000|2022-04-20 20:15:30|293.31|290.51|293.05|290.25|293.31|290.51|293.05|290.25|0
1650485740000|2022-04-20 20:15:40|293.31|290.51|293.18|290.38|293.31|290.51|293.18|290.38|0
1650485750000|2022-04-20 20:15:50|292.52|289.72|292.06|289.26|292.52|289.72|291.87|289.07|0
1650485760000|2022-04-20 20:16:00|292.52|289.72|292.19|289.39|292.65|289.85|292.19|289.39|0
1650485770000|2022-04-20 20:16:10|292.52|289.72|292.39|289.59|292.65|289.85|292.39|289.59|0
1650485780000|2022-04-20 20:16:20|292.32|289.52|292|289.2|292.45|289.65|292|289.2|0
1650485790000|2022-04-20 20:16:30|292.13|289.33|292.26|289.46|292.26|289.46|292.13|289.33|0
1650485800000|2022-04-20 20:16:40|292.52|289.72|292.45|289.65|292.52|289.72|292.45|289.65|0
1650485810000|2022-04-20 20:16:50|292.52|289.72|292.78|289.98|292.78|289.98|292.52|289.72|0
1650485820000|2022-04-20 20:17:00|292.72|289.92|293.44|290.64|293.44|290.64|292.72|289.92|0
1650485830000|2022-04-20 20:17:10|293.5|290.7|292.92|290.12|293.5|290.7|292.92|290.12|0
1650485840000|2022-04-20 20:17:20|292.78|289.98|292.92|290.12|292.92|290.12|292.78|289.98|0
1650485850000|2022-04-20 20:17:30|292.78|289.98|292.92|290.12|292.92|290.12|292.78|289.98|0
1650485860000|2022-04-20 20:17:40|292.65|289.85|292.52|289.72|292.85|290.05|292.52|289.72|0
1650485870000|2022-04-20 20:17:50|292.59|289.79|292.32|289.52|292.59|289.79|292.32|289.52|0
1650485880000|2022-04-20 20:18:00|292.39|289.59|292.58|289.78|292.65|289.85|292.32|289.52|0
1650485890000|2022-04-20 20:18:10|292.39|289.59|292.32|289.52|292.45|289.65|292.32|289.52|0
1650485900000|2022-04-20 20:18:20|292.39|289.59|292.39|289.59|292.39|289.59|292.26|289.46|0
1650485910000|2022-04-20 20:18:30|292.32|289.52|292.39|289.59|292.39|289.59|292.26|289.46|0
1650485920000|2022-04-20 20:18:40|292.52|289.72|292.13|289.33|292.52|289.72|292.13|289.33|0
1650485930000|2022-04-20 20:18:50|292.26|289.46|292.32|289.52|292.32|289.52|292.26|289.46|0
1650485940000|2022-04-20 20:19:00|292.26|289.46|292.39|289.59|292.39|289.59|292.26|289.46|0
1650485950000|2022-04-20 20:19:10|292.26|289.46|292|289.2|292.26|289.46|292|289.2|0
1650485960000|2022-04-20 20:19:20|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650485970000|2022-04-20 20:19:30|292.13|289.33|292.13|289.33|292.13|289.33|292|289.2|0
1650485980000|2022-04-20 20:19:40|292.19|289.39|292.13|289.33|292.19|289.39|292|289.2|0
1650485990000|2022-04-20 20:19:50|292.26|289.46|292.13|289.33|292.26|289.46|292.13|289.33|0
1650486000000|2022-04-20 20:20:00|292|289.2|292.13|289.33|292.13|289.33|292|289.2|0
1650486010000|2022-04-20 20:20:10|292|289.2|292.13|289.33|292.26|289.46|292|289.2|0
1650486020000|2022-04-20 20:20:20|292|289.2|292.06|289.26|292.06|289.26|292|289.2|0
1650486030000|2022-04-20 20:20:30|292.39|289.59|292.45|289.65|292.52|289.72|292.39|289.59|0
1650486040000|2022-04-20 20:20:40|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1650486060000|2022-04-20 20:21:00|292.39|289.59|292.52|289.72|292.52|289.72|292.39|289.59|0
1650486070000|2022-04-20 20:21:10|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1650486080000|2022-04-20 20:21:20|292.13|289.33|292.13|289.33|292.26|289.46|292.13|289.33|0
1650486090000|2022-04-20 20:21:30|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650486100000|2022-04-20 20:21:40|292.39|289.59|292.13|289.33|292.39|289.59|292.13|289.33|0
1650486110000|2022-04-20 20:21:50|292|289.2|292|289.2|292|289.2|292|289.2|0
1650486120000|2022-04-20 20:22:00|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1650486130000|2022-04-20 20:22:10|292.06|289.26|292|289.2|292.06|289.26|292|289.2|0
1650486160000|2022-04-20 20:22:40|292.26|289.46|292.13|289.33|292.26|289.46|292.13|289.33|0
1650486180000|2022-04-20 20:23:00|292.26|289.46|292.32|289.52|292.32|289.52|292.26|289.46|0
1650486190000|2022-04-20 20:23:10|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1650486200000|2022-04-20 20:23:20|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1650486210000|2022-04-20 20:23:30|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1650486230000|2022-04-20 20:23:50|292.26|289.46|292.39|289.59|292.39|289.59|292.26|289.46|0
1650486250000|2022-04-20 20:24:10|292.26|289.46|292.13|289.33|292.26|289.46|292.13|289.33|0
1650486260000|2022-04-20 20:24:20|292|289.2|292|289.2|292|289.2|292|289.2|0
1650486270000|2022-04-20 20:24:30|291.47|288.67|291.47|288.67|291.47|288.67|291.47|288.67|0
1650486280000|2022-04-20 20:24:40|291.6|288.8|291.73|288.93|291.87|289.07|291.6|288.8|0
1650486290000|2022-04-20 20:24:50|291.6|288.8|291.93|289.13|291.93|289.13|291.6|288.8|0
1650486300000|2022-04-20 20:25:00|292|289.2|291.73|288.93|292|289.2|291.73|288.93|0
1650486310000|2022-04-20 20:25:10|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1650486320000|2022-04-20 20:25:20|292|289.2|292.13|289.33|292.13|289.33|292|289.2|0
1650486330000|2022-04-20 20:25:30|292|289.2|292|289.2|292|289.2|292|289.2|0
1650486340000|2022-04-20 20:25:40|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1650486360000|2022-04-20 20:26:00|292|289.2|292|289.2|292|289.2|292|289.2|0
1650486370000|2022-04-20 20:26:10|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1650486380000|2022-04-20 20:26:20|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1650486390000|2022-04-20 20:26:30|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1650486410000|2022-04-20 20:26:50|291.99|289.19|291.99|289.19|291.99|289.19|291.99|289.19|0
1650486420000|2022-04-20 20:27:00|292.26|289.46|292.13|289.33|292.26|289.46|292.13|289.33|0
1650486440000|2022-04-20 20:27:20|291.99|289.19|292.13|289.33|292.13|289.33|291.99|289.19|0
1650486450000|2022-04-20 20:27:30|292.06|289.26|291.99|289.19|292.06|289.26|291.99|289.19|0
1650486460000|2022-04-20 20:27:40|292.13|289.33|291.99|289.19|292.13|289.33|291.99|289.19|0
1650486470000|2022-04-20 20:27:50|292.06|289.26|291.99|289.19|292.06|289.26|291.99|289.19|0
1650486490000|2022-04-20 20:28:10|291.86|289.06|292.13|289.33|292.13|289.33|291.86|289.06|0
1650486500000|2022-04-20 20:28:20|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650486520000|2022-04-20 20:28:40|292.39|289.59|292.32|289.52|292.39|289.59|292.26|289.46|0
1650486530000|2022-04-20 20:28:50|292.39|289.59|292.39|289.59|292.45|289.65|292.39|289.59|0
1650486540000|2022-04-20 20:29:00|292.52|289.72|292.52|289.72|292.65|289.85|292.52|289.72|0
1650486550000|2022-04-20 20:29:10|292.45|289.65|292.39|289.59|292.45|289.65|292.39|289.59|0
1650486580000|2022-04-20 20:29:40|292.12|289.32|292.12|289.32|292.12|289.32|292.12|289.32|0
1650486590000|2022-04-20 20:29:50|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650486600000|2022-04-20 20:30:00|292.19|289.39|292.39|289.59|292.39|289.59|292.12|289.32|0
1650486610000|2022-04-20 20:30:10|292.32|289.52|292.39|289.59|292.39|289.59|292.32|289.52|0
1650486630000|2022-04-20 20:30:30|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1650486640000|2022-04-20 20:30:40|292.65|289.85|292.52|289.72|292.65|289.85|292.39|289.59|0
1650486650000|2022-04-20 20:30:50|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1650486660000|2022-04-20 20:31:00|292.78|289.98|292.78|289.98|292.78|289.98|292.78|289.98|0
1650486670000|2022-04-20 20:31:10|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1650486680000|2022-04-20 20:31:20|292.58|289.78|292.39|289.59|292.58|289.78|292.39|289.59|0
1650486690000|2022-04-20 20:31:30|292.25|289.45|292.32|289.52|292.32|289.52|292.25|289.45|0
1650486700000|2022-04-20 20:31:40|292.25|289.45|292.52|289.72|292.52|289.72|292.25|289.45|0
1650486720000|2022-04-20 20:32:00|292.65|289.85|292.65|289.85|292.78|289.98|292.65|289.85|0
1650486740000|2022-04-20 20:32:20|292.71|289.91|292.71|289.91|292.71|289.91|292.71|289.91|0
1650486750000|2022-04-20 20:32:30|292.78|289.98|293.04|290.24|293.04|290.24|292.78|289.98|0
1650486760000|2022-04-20 20:32:40|292.91|290.11|292.78|289.98|292.91|290.11|292.78|289.98|0
1650486770000|2022-04-20 20:32:50|292.91|290.11|292.91|290.11|292.91|290.11|292.91|290.11|0
1650486780000|2022-04-20 20:33:00|293.04|290.24|293.04|290.24|293.04|290.24|293.04|290.24|0
1650486790000|2022-04-20 20:33:10|293.17|290.37|293.04|290.24|293.17|290.37|293.04|290.24|0
1650486800000|2022-04-20 20:33:20|293.17|290.37|293.17|290.37|293.17|290.37|293.17|290.37|0
1650486810000|2022-04-20 20:33:30|293.23|290.43|293.3|290.5|293.3|290.5|293.23|290.43|0
1650486820000|2022-04-20 20:33:40|293.17|290.37|293.17|290.37|293.17|290.37|293.17|290.37|0
1650486830000|2022-04-20 20:33:50|293.04|290.24|293.83|291.03|293.83|291.03|293.04|290.24|0
1650486840000|2022-04-20 20:34:00|293.96|291.16|293.96|291.16|293.96|291.16|293.96|291.16|0
1650486850000|2022-04-20 20:34:10|294.22|291.42|294.09|291.29|294.35|291.55|294.09|291.29|0
1650486860000|2022-04-20 20:34:20|293.63|290.83|293.69|290.89|293.69|290.89|293.63|290.83|0
1650486870000|2022-04-20 20:34:30|293.76|290.96|293.76|290.96|293.76|290.96|293.76|290.96|0
1650486880000|2022-04-20 20:34:40|293.69|290.89|293.69|290.89|293.83|291.03|293.69|290.89|0
1650486890000|2022-04-20 20:34:50|293.83|291.03|293.96|291.16|293.96|291.16|293.83|291.03|0
1650486910000|2022-04-20 20:35:10|293.83|291.03|293.96|291.16|293.96|291.16|293.83|291.03|0
1650486920000|2022-04-20 20:35:20|294.09|291.29|294.09|291.29|294.09|291.29|294.09|291.29|0
1650486930000|2022-04-20 20:35:30|293.96|291.16|293.96|291.16|293.96|291.16|293.96|291.16|0
1650486940000|2022-04-20 20:35:40|294.09|291.29|294.09|291.29|294.09|291.29|294.09|291.29|0
1650486950000|2022-04-20 20:35:50|294.22|291.42|294.09|291.29|294.22|291.42|294.09|291.29|0
1650486960000|2022-04-20 20:36:00|293.96|291.16|293.96|291.16|294.02|291.22|293.96|291.16|0
1650486980000|2022-04-20 20:36:20|294.09|291.29|294.22|291.42|294.22|291.42|294.09|291.29|0
1650486990000|2022-04-20 20:36:30|294.28|291.48|294.09|291.29|294.35|291.55|294.09|291.29|0
1650487000000|2022-04-20 20:36:40|293.96|291.16|293.82|291.02|293.96|291.16|293.82|291.02|0
1650487010000|2022-04-20 20:36:50|293.96|291.16|293.96|291.16|293.96|291.16|293.96|291.16|0
1650487020000|2022-04-20 20:37:00|293.82|291.02|293.69|290.89|293.82|291.02|293.69|290.89|0
1650487030000|2022-04-20 20:37:10|293.89|291.09|293.82|291.02|293.89|291.09|293.82|291.02|0
1650487040000|2022-04-20 20:37:20|293.89|291.09|293.96|291.16|293.96|291.16|293.89|291.09|0
1650487060000|2022-04-20 20:37:40|294.15|291.35|294.15|291.35|294.15|291.35|294.09|291.29|0
1650487070000|2022-04-20 20:37:50|294.09|291.29|294.22|291.42|294.22|291.42|294.09|291.29|0
1650487100000|2022-04-20 20:38:20|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1650487110000|2022-04-20 20:38:30|294.22|291.42|294.09|291.29|294.22|291.42|294.09|291.29|0
1650487120000|2022-04-20 20:38:40|293.96|291.16|293.96|291.16|293.96|291.16|293.96|291.16|0
1650487130000|2022-04-20 20:38:50|293.82|291.02|294.09|291.29|294.09|291.29|293.82|291.02|0
1650487140000|2022-04-20 20:39:00|293.96|291.16|293.82|291.02|293.96|291.16|293.82|291.02|0
1650487150000|2022-04-20 20:39:10|293.96|291.16|293.96|291.16|293.96|291.16|293.96|291.16|0
1650487160000|2022-04-20 20:39:20|294.09|291.29|294.09|291.29|294.09|291.29|294.09|291.29|0
1650487170000|2022-04-20 20:39:30|294.22|291.42|294.22|291.42|294.22|291.42|294.22|291.42|0
1650487180000|2022-04-20 20:39:40|294.09|291.29|294.22|291.42|294.22|291.42|294.09|291.29|0
1650487200000|2022-04-20 20:40:00|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1650487220000|2022-04-20 20:40:20|294.09|291.29|294.09|291.29|294.09|291.29|294.09|291.29|0
1650487230000|2022-04-20 20:40:30|294.22|291.42|294.35|291.55|294.35|291.55|294.22|291.42|0
1650487240000|2022-04-20 20:40:40|294.22|291.42|294.09|291.29|294.22|291.42|294.09|291.29|0
1650487270000|2022-04-20 20:41:10|294.15|291.35|294.22|291.42|294.22|291.42|294.09|291.29|0
1650487280000|2022-04-20 20:41:20|294.02|291.22|293.95|291.15|294.02|291.22|293.95|291.15|0
1650487290000|2022-04-20 20:41:30|293.89|291.09|293.95|291.15|293.95|291.15|293.82|291.02|0
1650487310000|2022-04-20 20:41:50|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1650487320000|2022-04-20 20:42:00|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1650487330000|2022-04-20 20:42:10|293.89|291.09|293.89|291.09|293.89|291.09|293.89|291.09|0
1650487340000|2022-04-20 20:42:20|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1650487350000|2022-04-20 20:42:30|294.09|291.29|294.09|291.29|294.09|291.29|294.09|291.29|0
1650487360000|2022-04-20 20:42:40|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1650487380000|2022-04-20 20:43:00|293.95|291.15|294.02|291.22|294.02|291.22|293.95|291.15|0
1650487390000|2022-04-20 20:43:10|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1650487400000|2022-04-20 20:43:20|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1650487410000|2022-04-20 20:43:30|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1650487430000|2022-04-20 20:43:50|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1650487440000|2022-04-20 20:44:00|293.88|291.08|293.82|291.02|293.88|291.08|293.82|291.02|0
1650487450000|2022-04-20 20:44:10|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1650487460000|2022-04-20 20:44:20|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1650487470000|2022-04-20 20:44:30|293.88|291.08|293.88|291.08|293.88|291.08|293.88|291.08|0
1650487480000|2022-04-20 20:44:40|293.82|291.02|293.88|291.08|293.88|291.08|293.82|291.02|0
1650487490000|2022-04-20 20:44:50|293.95|291.15|294.08|291.28|294.08|291.28|293.95|291.15|0
1650487500000|2022-04-20 20:45:00|293.95|291.15|294.15|291.35|294.15|291.35|293.95|291.15|0
1650487510000|2022-04-20 20:45:10|294.08|291.28|293.82|291.02|294.08|291.28|293.82|291.02|0
1650487530000|2022-04-20 20:45:30|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1650487540000|2022-04-20 20:45:40|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1650487550000|2022-04-20 20:45:50|294.21|291.41|294.21|291.41|294.21|291.41|294.21|291.41|0
1650487560000|2022-04-20 20:46:00|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1650487570000|2022-04-20 20:46:10|294.21|291.41|294.21|291.41|294.21|291.41|294.21|291.41|0
1650487600000|2022-04-20 20:46:40|294.08|291.28|294.21|291.41|294.21|291.41|294.08|291.28|0
1650487620000|2022-04-20 20:47:00|294.08|291.28|294.21|291.41|294.28|291.48|294.08|291.28|0
1650487650000|2022-04-20 20:47:30|294.35|291.55|294.61|291.81|294.61|291.81|294.35|291.55|0
1650487660000|2022-04-20 20:47:40|294.67|291.87|294.61|291.81|294.67|291.87|294.61|291.81|0
1650487670000|2022-04-20 20:47:50|294.67|291.87|294.74|291.94|294.74|291.94|294.67|291.87|0
1650487680000|2022-04-20 20:48:00|294.61|291.81|294.35|291.55|294.61|291.81|294.35|291.55|0
1650487690000|2022-04-20 20:48:10|294.41|291.61|294.48|291.68|294.48|291.68|294.41|291.61|0
1650487700000|2022-04-20 20:48:20|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1650487730000|2022-04-20 20:48:50|294.48|291.68|294.34|291.54|294.48|291.68|294.34|291.54|0
1650487740000|2022-04-20 20:49:00|294.48|291.68|294.61|291.81|294.61|291.81|294.48|291.68|0
1650487750000|2022-04-20 20:49:10|294.48|291.68|294.48|291.68|294.48|291.68|294.48|291.68|0
1650487760000|2022-04-20 20:49:20|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1650487770000|2022-04-20 20:49:30|294.54|291.74|294.8|292|294.8|292|294.54|291.74|0
1650487780000|2022-04-20 20:49:40|294.74|291.94|294.87|292.07|294.87|292.07|294.74|291.94|0
1650487800000|2022-04-20 20:50:00|294.8|292|294.87|292.07|294.87|292.07|294.8|292|0
1650487830000|2022-04-20 20:50:30|295|292.2|294.87|292.07|295|292.2|294.87|292.07|0
1650487840000|2022-04-20 20:50:40|295|292.2|295|292.2|295|292.2|295|292.2|0
1650487850000|2022-04-20 20:50:50|294.87|292.07|294.87|292.07|294.87|292.07|294.87|292.07|0
1650487890000|2022-04-20 20:51:30|295|292.2|294.87|292.07|295|292.2|294.87|292.07|0
1650487910000|2022-04-20 20:51:50|295|292.2|295|292.2|295|292.2|295|292.2|0
1650487920000|2022-04-20 20:52:00|294.93|292.13|294.87|292.07|294.93|292.13|294.87|292.07|0
1650487940000|2022-04-20 20:52:20|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1650487950000|2022-04-20 20:52:30|295|292.2|294.87|292.07|295|292.2|294.87|292.07|0
1650488050000|2022-04-20 20:54:10|295|292.2|295.06|292.26|295.06|292.26|295|292.2|0
1650488060000|2022-04-20 20:54:20|295|292.2|295|292.2|295|292.2|295|292.2|0
1650488080000|2022-04-20 20:54:40|295.13|292.33|295|292.2|295.13|292.33|295|292.2|0
1650488100000|2022-04-20 20:55:00|295.13|292.33|295|292.2|295.13|292.33|295|292.2|0
1650488140000|2022-04-20 20:55:40|295.06|292.26|295|292.2|295.06|292.26|295|292.2|0
1650488150000|2022-04-20 20:55:50|295.13|292.33|295.06|292.26|295.13|292.33|295|292.2|0
1650488160000|2022-04-20 20:56:00|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1650488170000|2022-04-20 20:56:10|295|292.2|295|292.2|295|292.2|295|292.2|0
1650488180000|2022-04-20 20:56:20|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1650488190000|2022-04-20 20:56:30|295.26|292.46|295.26|292.46|295.26|292.46|295.26|292.46|0
1650488200000|2022-04-20 20:56:40|295|292.2|295|292.2|295|292.2|295|292.2|0
1650488250000|2022-04-20 20:57:30|294.87|292.07|294.87|292.07|294.87|292.07|294.87|292.07|0
1650488360000|2022-04-20 20:59:20|294.73|291.93|294.73|291.93|294.87|292.07|294.73|291.93|0
1650488390000|2022-04-20 20:59:50|294.8|292|294.75|291.95|294.93|292.13|294.75|291.95|0
1650488400000|2022-04-20 21:00:00|294.66|291.86|294.67|291.87|294.73|291.93|294.66|291.86|0
1650488480000|2022-04-20 21:01:20|294.6|291.8|294.6|291.8|294.6|291.8|294.6|291.8|0
1650488500000|2022-04-20 21:01:40|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650488510000|2022-04-20 21:01:50|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1650488520000|2022-04-20 21:02:00|294.6|291.8|294.6|291.8|294.6|291.8|294.6|291.8|0
1650488530000|2022-04-20 21:02:10|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1650488550000|2022-04-20 21:02:30|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650488590000|2022-04-20 21:03:10|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1650488610000|2022-04-20 21:03:30|294.52|291.72|294.55|291.75|294.55|291.75|294.52|291.72|0
1650488630000|2022-04-20 21:03:50|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1650488680000|2022-04-20 21:04:40|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650488760000|2022-04-20 21:06:00|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1650488780000|2022-04-20 21:06:20|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1650488800000|2022-04-20 21:06:40|294.63|291.83|294.67|291.87|294.67|291.87|294.63|291.83|0
1650488830000|2022-04-20 21:07:10|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1650488850000|2022-04-20 21:07:30|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1650488860000|2022-04-20 21:07:40|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1650488870000|2022-04-20 21:07:50|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1650488880000|2022-04-20 21:08:00|294.69|291.89|294.63|291.83|294.69|291.89|294.63|291.83|0
1650488890000|2022-04-20 21:08:10|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1650488900000|2022-04-20 21:08:20|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1650488910000|2022-04-20 21:08:30|294.69|291.89|294.63|291.83|294.69|291.89|294.63|291.83|0
1650488920000|2022-04-20 21:08:40|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650488940000|2022-04-20 21:09:00|294.69|291.89|294.8|292|294.8|292|294.69|291.89|0
1650488950000|2022-04-20 21:09:10|294.84|292.04|294.96|292.16|294.96|292.16|294.84|292.04|0
1650488970000|2022-04-20 21:09:30|295.05|292.25|295.05|292.25|295.05|292.25|295.05|292.25|0
1650488990000|2022-04-20 21:09:50|295.04|292.24|294.96|292.16|295.04|292.24|294.94|292.14|0
1650489000000|2022-04-20 21:10:00|294.94|292.14|294.96|292.16|294.96|292.16|294.94|292.14|0
1650489010000|2022-04-20 21:10:10|294.92|292.12|294.92|292.12|294.92|292.12|294.92|292.12|0
1650489020000|2022-04-20 21:10:20|295.04|292.24|295.04|292.24|295.04|292.24|295.04|292.24|0
1650489050000|2022-04-20 21:10:50|295.03|292.23|295.07|292.27|295.11|292.31|295.03|292.23|0
1650489110000|2022-04-20 21:11:50|295.05|292.25|295.05|292.25|295.05|292.25|295.05|292.25|0
1650489120000|2022-04-20 21:12:00|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1650489140000|2022-04-20 21:12:20|295.05|292.25|295.05|292.25|295.05|292.25|295.05|292.25|0
1650489160000|2022-04-20 21:12:40|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650489220000|2022-04-20 21:13:40|294.99|292.19|294.99|292.19|294.99|292.19|294.99|292.19|0
1650489230000|2022-04-20 21:13:50|295.11|292.31|294.98|292.18|295.11|292.31|294.98|292.18|0
1650489240000|2022-04-20 21:14:00|295.11|292.31|295.27|292.47|295.27|292.47|295.11|292.31|0
1650489270000|2022-04-20 21:14:30|295.26|292.46|295.19|292.39|295.26|292.46|295.19|292.39|0
1650489340000|2022-04-20 21:15:40|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1650489350000|2022-04-20 21:15:50|295.19|292.39|295.19|292.39|295.19|292.39|295.19|292.39|0
1650489410000|2022-04-20 21:16:50|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1650489440000|2022-04-20 21:17:20|295.16|292.36|294.47|291.67|295.16|292.36|294.47|291.67|0
1650489450000|2022-04-20 21:17:30|294.49|291.69|294.55|291.75|294.55|291.75|294.49|291.69|0
1650489460000|2022-04-20 21:17:40|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1650489470000|2022-04-20 21:17:50|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1650489480000|2022-04-20 21:18:00|294.99|292.19|294.99|292.19|294.99|292.19|294.99|292.19|0
1650489490000|2022-04-20 21:18:10|295.03|292.23|294.97|292.17|295.03|292.23|294.97|292.17|0
1650489500000|2022-04-20 21:18:20|295.03|292.23|295.01|292.21|295.03|292.23|295.01|292.21|0
1650489530000|2022-04-20 21:18:50|294.99|292.19|294.99|292.19|294.99|292.19|294.99|292.19|0
1650489600000|2022-04-20 21:20:00|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1650489640000|2022-04-20 21:20:40|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1650489650000|2022-04-20 21:20:50|294.89|292.09|294.89|292.09|294.89|292.09|294.89|292.09|0
1650489660000|2022-04-20 21:21:00|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1650489710000|2022-04-20 21:21:50|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1650489750000|2022-04-20 21:22:30|294.97|292.17|294.95|292.15|294.97|292.17|294.95|292.15|0
1650489760000|2022-04-20 21:22:40|294.97|292.17|295.01|292.21|295.01|292.21|294.97|292.17|0
1650489790000|2022-04-20 21:23:10|295.03|292.23|295.01|292.21|295.03|292.23|295.01|292.21|0
1650489850000|2022-04-20 21:24:10|295.03|292.23|295.04|292.24|295.04|292.24|295.03|292.23|0
1650489860000|2022-04-20 21:24:20|295.03|292.23|295.04|292.24|295.04|292.24|295.03|292.23|0
1650489870000|2022-04-20 21:24:30|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1650489910000|2022-04-20 21:25:10|294.97|292.17|294.93|292.13|294.97|292.17|294.93|292.13|0
1650489920000|2022-04-20 21:25:20|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1650489930000|2022-04-20 21:25:30|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1650489940000|2022-04-20 21:25:40|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1650489970000|2022-04-20 21:26:10|294.91|292.11|294.91|292.11|294.91|292.11|294.91|292.11|0
1650489980000|2022-04-20 21:26:20|294.89|292.09|294.89|292.09|294.89|292.09|294.89|292.09|0
1650490030000|2022-04-20 21:27:10|294.7|291.9|294.62|291.82|294.7|291.9|294.62|291.82|0
1650490040000|2022-04-20 21:27:20|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1650490060000|2022-04-20 21:27:40|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650490080000|2022-04-20 21:28:00|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1650490090000|2022-04-20 21:28:10|295.17|292.37|295.17|292.37|295.17|292.37|295.17|292.37|0
1650490160000|2022-04-20 21:29:20|295.15|292.35|294.97|292.17|295.15|292.35|294.97|292.17|0
1650490180000|2022-04-20 21:29:40|295.17|292.37|295.17|292.37|295.17|292.37|295.17|292.37|0
1650490210000|2022-04-20 21:30:10|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1650490260000|2022-04-20 21:31:00|295.18|292.38|295.21|292.41|295.21|292.41|295.18|292.38|0
1650490280000|2022-04-20 21:31:20|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1650490290000|2022-04-20 21:31:30|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1650490300000|2022-04-20 21:31:40|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650490380000|2022-04-20 21:33:00|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1650490400000|2022-04-20 21:33:20|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1650490410000|2022-04-20 21:33:30|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650490430000|2022-04-20 21:33:50|295.26|292.46|295.26|292.46|295.26|292.46|295.26|292.46|0
1650490480000|2022-04-20 21:34:40|295.41|292.61|295.41|292.61|295.41|292.61|295.41|292.61|0
1650490500000|2022-04-20 21:35:00|295.53|292.73|295.53|292.73|295.53|292.73|295.53|292.73|0
1650490530000|2022-04-20 21:35:30|295.41|292.61|295.41|292.61|295.41|292.61|295.41|292.61|0
1650490610000|2022-04-20 21:36:50|295.26|292.46|295.26|292.46|295.26|292.46|295.26|292.46|0
1650490660000|2022-04-20 21:37:40|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1650490690000|2022-04-20 21:38:10|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1650490730000|2022-04-20 21:38:50|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1650490830000|2022-04-20 21:40:30|295.34|292.54|295.32|292.52|295.34|292.54|295.32|292.52|0
1650490850000|2022-04-20 21:40:50|295.28|292.48|295.34|292.54|295.34|292.54|295.24|292.44|0
1650490860000|2022-04-20 21:41:00|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1650490930000|2022-04-20 21:42:10|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1650490940000|2022-04-20 21:42:20|295.14|292.34|295.14|292.34|295.14|292.34|295.14|292.34|0
1650490950000|2022-04-20 21:42:30|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1650490980000|2022-04-20 21:43:00|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1650491060000|2022-04-20 21:44:20|295.22|292.42|295.26|292.46|295.26|292.46|295.22|292.42|0
1650491170000|2022-04-20 21:46:10|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1650491520000|2022-04-20 21:52:00|295.17|292.37|295.17|292.37|295.17|292.37|295.17|292.37|0
1650491540000|2022-04-20 21:52:20|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1650491550000|2022-04-20 21:52:30|295.17|292.37|295.17|292.37|295.17|292.37|295.17|292.37|0
1650491560000|2022-04-20 21:52:40|295.12|292.32|295.16|292.36|295.16|292.36|295.12|292.32|0
1650491570000|2022-04-20 21:52:50|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1650491610000|2022-04-20 21:53:30|294.97|292.17|294.95|292.15|294.97|292.17|294.95|292.15|0
1650491620000|2022-04-20 21:53:40|294.93|292.13|294.95|292.15|294.95|292.15|294.93|292.13|0
1650491630000|2022-04-20 21:53:50|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1650491640000|2022-04-20 21:54:00|294.95|292.15|294.97|292.17|294.97|292.17|294.95|292.15|0
1650491650000|2022-04-20 21:54:10|295.05|292.25|295.03|292.23|295.05|292.25|295.03|292.23|0
1650491660000|2022-04-20 21:54:20|295.07|292.27|295.01|292.21|295.07|292.27|295.01|292.21|0
1650491670000|2022-04-20 21:54:30|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1650491910000|2022-04-20 21:58:30|294.99|292.19|294.99|292.19|294.99|292.19|294.99|292.19|0
1650491990000|2022-04-20 21:59:50|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1650492000000|2022-04-20 22:00:00|294.25|291.45|294.64|291.84|294.64|291.84|294.25|291.45|0
1650492010000|2022-04-20 22:00:10|294.25|291.45|294.18|291.38|294.25|291.45|294.18|291.38|0
1650492020000|2022-04-20 22:00:20|294.31|291.51|294.45|291.65|294.45|291.65|294.31|291.51|0
1650492030000|2022-04-20 22:00:30|294.71|291.91|294.84|292.04|294.84|292.04|294.71|291.91|0
1650492040000|2022-04-20 22:00:40|294.71|291.91|294.58|291.78|294.84|292.04|294.58|291.78|0
1650492050000|2022-04-20 22:00:50|294.71|291.91|294.77|291.97|294.77|291.97|294.71|291.91|0
1650492060000|2022-04-20 22:01:00|294.84|292.04|294.71|291.91|294.84|292.04|294.71|291.91|0
1650492080000|2022-04-20 22:01:20|294.64|291.84|294.64|291.84|294.64|291.84|294.64|291.84|0
1650492090000|2022-04-20 22:01:30|294.58|291.78|294.58|291.78|294.71|291.91|294.58|291.78|0
1650492100000|2022-04-20 22:01:40|294.71|291.91|294.58|291.78|294.71|291.91|294.58|291.78|0
1650492110000|2022-04-20 22:01:50|294.44|291.64|294.64|291.84|294.64|291.84|294.44|291.64|0
1650492120000|2022-04-20 22:02:00|294.84|292.04|295.1|292.3|295.1|292.3|294.77|291.97|0
1650492130000|2022-04-20 22:02:10|295.17|292.37|295.23|292.43|295.3|292.5|295.17|292.37|0
1650492140000|2022-04-20 22:02:20|295.3|292.5|295.63|292.83|295.63|292.83|295.3|292.5|0
1650492150000|2022-04-20 22:02:30|295.5|292.7|295.69|292.89|295.69|292.89|295.5|292.7|0
1650492160000|2022-04-20 22:02:40|295.63|292.83|295.69|292.89|295.69|292.89|295.63|292.83|0
1650492170000|2022-04-20 22:02:50|295.63|292.83|295.56|292.76|295.63|292.83|295.56|292.76|0
1650492180000|2022-04-20 22:03:00|295.63|292.83|295.63|292.83|295.63|292.83|295.63|292.83|0
1650492190000|2022-04-20 22:03:10|295.56|292.76|295.63|292.83|295.63|292.83|295.56|292.76|0
1650492200000|2022-04-20 22:03:20|295.76|292.96|295.63|292.83|295.76|292.96|295.63|292.83|0
1650492210000|2022-04-20 22:03:30|295.69|292.89|295.69|292.89|295.69|292.89|295.69|292.89|0
1650492220000|2022-04-20 22:03:40|295.76|292.96|295.82|293.02|295.82|293.02|295.76|292.96|0
1650492230000|2022-04-20 22:03:50|295.76|292.96|295.69|292.89|295.82|293.02|295.63|292.83|0
1650492240000|2022-04-20 22:04:00|295.76|292.96|295.76|292.96|295.82|293.02|295.76|292.96|0
1650492250000|2022-04-20 22:04:10|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650492260000|2022-04-20 22:04:20|295.69|292.89|295.63|292.83|295.76|292.96|295.63|292.83|0
1650492270000|2022-04-20 22:04:30|295.76|292.96|295.69|292.89|295.76|292.96|295.69|292.89|0
1650492280000|2022-04-20 22:04:40|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650492290000|2022-04-20 22:04:50|295.23|292.43|295.23|292.43|295.3|292.5|295.23|292.43|0
1650492310000|2022-04-20 22:05:10|295.1|292.3|295.23|292.43|295.23|292.43|295.03|292.23|0
1650492320000|2022-04-20 22:05:20|295.1|292.3|295.23|292.43|295.23|292.43|295.1|292.3|0
1650492340000|2022-04-20 22:05:40|295.16|292.36|295.23|292.43|295.23|292.43|295.16|292.36|0
1650492350000|2022-04-20 22:05:50|295.1|292.3|295.1|292.3|295.16|292.36|295.1|292.3|0
1650492370000|2022-04-20 22:06:10|295.03|292.23|294.97|292.17|295.03|292.23|294.97|292.17|0
1650492380000|2022-04-20 22:06:20|295.1|292.3|295.1|292.3|295.1|292.3|295.1|292.3|0
1650492400000|2022-04-20 22:06:40|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1650492420000|2022-04-20 22:07:00|295.36|292.56|295.49|292.69|295.5|292.7|295.36|292.56|0
1650492440000|2022-04-20 22:07:20|295.76|292.96|295.76|292.96|295.76|292.96|295.76|292.96|0
1650492460000|2022-04-20 22:07:40|295.56|292.76|295.63|292.83|295.76|292.96|295.56|292.76|0
1650492470000|2022-04-20 22:07:50|295.69|292.89|295.89|293.09|295.89|293.09|295.69|292.89|0
1650492480000|2022-04-20 22:08:00|295.95|293.15|296.02|293.22|296.02|293.22|295.95|293.15|0
1650492490000|2022-04-20 22:08:10|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1650492500000|2022-04-20 22:08:20|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1650492510000|2022-04-20 22:08:30|296.15|293.35|296.02|293.22|296.15|293.35|296.02|293.22|0
1650492520000|2022-04-20 22:08:40|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1650492530000|2022-04-20 22:08:50|295.89|293.09|295.89|293.09|295.95|293.15|295.89|293.09|0
1650492540000|2022-04-20 22:09:00|296.02|293.22|295.89|293.09|296.02|293.22|295.89|293.09|0
1650492560000|2022-04-20 22:09:20|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650492570000|2022-04-20 22:09:30|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1650492590000|2022-04-20 22:09:50|295.76|292.96|295.76|292.96|295.76|292.96|295.76|292.96|0
1650492600000|2022-04-20 22:10:00|295.89|293.09|295.95|293.15|296.02|293.22|295.89|293.09|0
1650492610000|2022-04-20 22:10:10|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650492620000|2022-04-20 22:10:20|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1650492640000|2022-04-20 22:10:40|295.76|292.96|295.76|292.96|295.76|292.96|295.76|292.96|0
1650492710000|2022-04-20 22:11:50|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650492750000|2022-04-20 22:12:30|295.49|292.69|295.36|292.56|295.49|292.69|295.36|292.56|0
1650492760000|2022-04-20 22:12:40|295.23|292.43|295.1|292.3|295.23|292.43|295.1|292.3|0
1650492770000|2022-04-20 22:12:50|295.23|292.43|295.1|292.3|295.23|292.43|295.1|292.3|0
1650492780000|2022-04-20 22:13:00|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1650492790000|2022-04-20 22:13:10|294.7|291.9|294.83|292.03|294.83|292.03|294.7|291.9|0
1650492800000|2022-04-20 22:13:20|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1650492830000|2022-04-20 22:13:50|295.1|292.3|295.1|292.3|295.1|292.3|295.1|292.3|0
1650492860000|2022-04-20 22:14:20|295.23|292.43|295.36|292.56|295.36|292.56|295.23|292.43|0
1650492880000|2022-04-20 22:14:40|295.1|292.3|295.16|292.36|295.16|292.36|295.1|292.3|0
1650492890000|2022-04-20 22:14:50|295.1|292.3|295.03|292.23|295.16|292.36|295.03|292.23|0
1650492900000|2022-04-20 22:15:00|295.1|292.3|295.1|292.3|295.1|292.3|295.1|292.3|0
1650492920000|2022-04-20 22:15:20|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1650492930000|2022-04-20 22:15:30|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650492950000|2022-04-20 22:15:50|295.29|292.49|295.23|292.43|295.29|292.49|295.23|292.43|0
1650492960000|2022-04-20 22:16:00|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650492980000|2022-04-20 22:16:20|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1650493030000|2022-04-20 22:17:10|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650493050000|2022-04-20 22:17:30|295.69|292.89|295.69|292.89|295.69|292.89|295.69|292.89|0
1650493060000|2022-04-20 22:17:40|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1650493080000|2022-04-20 22:18:00|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650493090000|2022-04-20 22:18:10|295.75|292.95|295.62|292.82|295.75|292.95|295.62|292.82|0
1650493150000|2022-04-20 22:19:10|295.68|292.88|295.68|292.88|295.68|292.88|295.68|292.88|0
1650493160000|2022-04-20 22:19:20|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650493170000|2022-04-20 22:19:30|295.49|292.69|295.23|292.43|295.49|292.69|295.23|292.43|0
1650493180000|2022-04-20 22:19:40|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650493190000|2022-04-20 22:19:50|295.16|292.36|295.09|292.29|295.16|292.36|295.09|292.29|0
1650493200000|2022-04-20 22:20:00|295.16|292.36|295.23|292.43|295.23|292.43|295.16|292.36|0
1650493220000|2022-04-20 22:20:20|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650493280000|2022-04-20 22:21:20|295.49|292.69|295.62|292.82|295.62|292.82|295.49|292.69|0
1650493320000|2022-04-20 22:22:00|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1650493340000|2022-04-20 22:22:20|295.81|293.01|295.81|293.01|295.81|293.01|295.81|293.01|0
1650493350000|2022-04-20 22:22:30|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1650493360000|2022-04-20 22:22:40|295.95|293.15|296.02|293.22|296.02|293.22|295.95|293.15|0
1650493370000|2022-04-20 22:22:50|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1650493380000|2022-04-20 22:23:00|295.95|293.15|296.02|293.22|296.02|293.22|295.95|293.15|0
1650493390000|2022-04-20 22:23:10|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1650493400000|2022-04-20 22:23:20|295.88|293.08|295.75|292.95|295.88|293.08|295.75|292.95|0
1650493410000|2022-04-20 22:23:30|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1650493430000|2022-04-20 22:23:50|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1650493440000|2022-04-20 22:24:00|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1650493460000|2022-04-20 22:24:20|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1650493470000|2022-04-20 22:24:30|295.81|293.01|295.75|292.95|295.81|293.01|295.75|292.95|0
1650493480000|2022-04-20 22:24:40|295.81|293.01|295.75|292.95|295.81|293.01|295.75|292.95|0
1650493520000|2022-04-20 22:25:20|295.62|292.82|295.49|292.69|295.62|292.82|295.49|292.69|0
1650493540000|2022-04-20 22:25:40|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650493560000|2022-04-20 22:26:00|295.22|292.42|295.36|292.56|295.36|292.56|295.22|292.42|0
1650493570000|2022-04-20 22:26:10|295.42|292.62|295.49|292.69|295.49|292.69|295.42|292.62|0
1650493600000|2022-04-20 22:26:40|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650493610000|2022-04-20 22:26:50|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1650493620000|2022-04-20 22:27:00|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650493630000|2022-04-20 22:27:10|295.75|292.95|295.62|292.82|295.75|292.95|295.62|292.82|0
1650493690000|2022-04-20 22:28:10|295.75|292.95|295.62|292.82|295.75|292.95|295.62|292.82|0
1650493700000|2022-04-20 22:28:20|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1650493710000|2022-04-20 22:28:30|295.55|292.75|295.22|292.42|295.55|292.75|295.22|292.42|0
1650493720000|2022-04-20 22:28:40|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1650493770000|2022-04-20 22:29:30|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1650493780000|2022-04-20 22:29:40|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1650493790000|2022-04-20 22:29:50|295.35|292.55|295.22|292.42|295.35|292.55|295.22|292.42|0
1650493800000|2022-04-20 22:30:00|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1650493810000|2022-04-20 22:30:10|295.22|292.42|295.22|292.42|295.22|292.42|295.22|292.42|0
1650493860000|2022-04-20 22:31:00|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1650493880000|2022-04-20 22:31:20|295.48|292.68|295.48|292.68|295.48|292.68|295.48|292.68|0
1650493910000|2022-04-20 22:31:50|295.62|292.82|295.75|292.95|295.75|292.95|295.62|292.82|0
1650493930000|2022-04-20 22:32:10|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650493940000|2022-04-20 22:32:20|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1650493950000|2022-04-20 22:32:30|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1650493970000|2022-04-20 22:32:50|296.01|293.21|295.88|293.08|296.01|293.21|295.88|293.08|0
1650493980000|2022-04-20 22:33:00|295.94|293.14|296.01|293.21|296.01|293.21|295.94|293.14|0
1650493990000|2022-04-20 22:33:10|296.14|293.34|296.01|293.21|296.14|293.34|296.01|293.21|0
1650494020000|2022-04-20 22:33:40|296.14|293.34|296.41|293.61|296.41|293.61|296.14|293.34|0
1650494030000|2022-04-20 22:33:50|296.54|293.74|296.41|293.61|296.54|293.74|296.41|293.61|0
1650494040000|2022-04-20 22:34:00|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650494060000|2022-04-20 22:34:20|296.67|293.87|296.67|293.87|296.73|293.93|296.67|293.87|0
1650494070000|2022-04-20 22:34:30|296.8|294|296.8|294|296.8|294|296.8|294|0
1650494090000|2022-04-20 22:34:50|296.67|293.87|296.67|293.87|296.73|293.93|296.67|293.87|0
1650494100000|2022-04-20 22:35:00|296.73|293.93|296.8|294|296.8|294|296.67|293.87|0
1650494110000|2022-04-20 22:35:10|296.67|293.87|296.73|293.93|296.73|293.93|296.67|293.87|0
1650494120000|2022-04-20 22:35:20|296.8|294|296.67|293.87|296.8|294|296.67|293.87|0
1650494180000|2022-04-20 22:36:20|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650494190000|2022-04-20 22:36:30|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1650494200000|2022-04-20 22:36:40|296.6|293.8|296.67|293.87|296.67|293.87|296.6|293.8|0
1650494210000|2022-04-20 22:36:50|296.6|293.8|296.6|293.8|296.6|293.8|296.6|293.8|0
1650494220000|2022-04-20 22:37:00|296.54|293.74|296.67|293.87|296.67|293.87|296.54|293.74|0
1650494240000|2022-04-20 22:37:20|296.6|293.8|296.67|293.87|296.67|293.87|296.6|293.8|0
1650494280000|2022-04-20 22:38:00|296.73|293.93|296.93|294.13|296.93|294.13|296.73|293.93|0
1650494300000|2022-04-20 22:38:20|296.8|294|296.93|294.13|296.93|294.13|296.8|294|0
1650494310000|2022-04-20 22:38:30|296.8|294|296.8|294|296.8|294|296.8|294|0
1650494330000|2022-04-20 22:38:50|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1650494340000|2022-04-20 22:39:00|296.8|294|296.8|294|296.8|294|296.8|294|0
1650494360000|2022-04-20 22:39:20|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650494370000|2022-04-20 22:39:30|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1650494380000|2022-04-20 22:39:40|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1650494390000|2022-04-20 22:39:50|297.2|294.4|297.06|294.26|297.2|294.4|297.06|294.26|0
1650494400000|2022-04-20 22:40:00|296.93|294.13|297.06|294.26|297.06|294.26|296.93|294.13|0
1650494410000|2022-04-20 22:40:10|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1650494420000|2022-04-20 22:40:20|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650494540000|2022-04-20 22:42:20|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1650494580000|2022-04-20 22:43:00|296.93|294.13|296.86|294.06|297.06|294.26|296.86|294.06|0
1650494590000|2022-04-20 22:43:10|296.53|293.73|296.67|293.87|296.67|293.87|296.53|293.73|0
1650494600000|2022-04-20 22:43:20|296.53|293.73|296.47|293.67|296.53|293.73|296.47|293.67|0
1650494610000|2022-04-20 22:43:30|296.4|293.6|296.4|293.6|296.4|293.6|296.4|293.6|0
1650494620000|2022-04-20 22:43:40|296.86|294.06|296.67|293.87|296.86|294.06|296.67|293.87|0
1650494630000|2022-04-20 22:43:50|296.8|294|296.67|293.87|296.8|294|296.67|293.87|0
1650494650000|2022-04-20 22:44:10|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1650494660000|2022-04-20 22:44:20|296.4|293.6|296.46|293.66|296.46|293.66|296.4|293.6|0
1650494670000|2022-04-20 22:44:30|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1650494680000|2022-04-20 22:44:40|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1650494690000|2022-04-20 22:44:50|295.87|293.07|296.01|293.21|296.01|293.21|295.87|293.07|0
1650494700000|2022-04-20 22:45:00|295.87|293.07|295.87|293.07|295.87|293.07|295.74|292.94|0
1650494710000|2022-04-20 22:45:10|295.74|292.94|295.74|292.94|295.74|292.94|295.67|292.87|0
1650494720000|2022-04-20 22:45:20|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1650494730000|2022-04-20 22:45:30|296.01|293.21|295.87|293.07|296.01|293.21|295.87|293.07|0
1650494740000|2022-04-20 22:45:40|295.8|293|296.01|293.21|296.01|293.21|295.8|293|0
1650494750000|2022-04-20 22:45:50|295.87|293.07|295.87|293.07|296.01|293.21|295.87|293.07|0
1650494760000|2022-04-20 22:46:00|295.74|292.94|295.61|292.81|295.74|292.94|295.61|292.81|0
1650494770000|2022-04-20 22:46:10|295.48|292.68|295.08|292.28|295.48|292.68|295.08|292.28|0
1650494780000|2022-04-20 22:46:20|294.95|292.15|294.82|292.02|294.95|292.15|294.82|292.02|0
1650494790000|2022-04-20 22:46:30|294.75|291.95|294.43|291.63|294.75|291.95|294.29|291.49|0
1650494800000|2022-04-20 22:46:40|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1650494810000|2022-04-20 22:46:50|294.43|291.63|294.43|291.63|294.43|291.63|294.16|291.36|0
1650494820000|2022-04-20 22:47:00|294.36|291.56|294.56|291.76|294.56|291.76|294.29|291.49|0
1650494830000|2022-04-20 22:47:10|294.69|291.89|294.49|291.69|294.69|291.89|294.49|291.69|0
1650494840000|2022-04-20 22:47:20|294.56|291.76|294.42|291.62|294.56|291.76|294.42|291.62|0
1650494860000|2022-04-20 22:47:40|294.56|291.76|294.56|291.76|294.56|291.76|294.56|291.76|0
1650494870000|2022-04-20 22:47:50|294.62|291.82|294.69|291.89|294.69|291.89|294.62|291.82|0
1650494880000|2022-04-20 22:48:00|294.62|291.82|294.56|291.76|294.62|291.82|294.56|291.76|0
1650494900000|2022-04-20 22:48:20|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1650494910000|2022-04-20 22:48:30|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650494920000|2022-04-20 22:48:40|294.29|291.49|294.03|291.23|294.29|291.49|294.03|291.23|0
1650494930000|2022-04-20 22:48:50|294.16|291.36|294.42|291.62|294.42|291.62|294.16|291.36|0
1650494940000|2022-04-20 22:49:00|294.29|291.49|294.42|291.62|294.42|291.62|294.29|291.49|0
1650494950000|2022-04-20 22:49:10|294.56|291.76|294.69|291.89|294.69|291.89|294.56|291.76|0
1650494960000|2022-04-20 22:49:20|294.56|291.76|294.95|292.15|294.95|292.15|294.56|291.76|0
1650494970000|2022-04-20 22:49:30|294.82|292.02|294.82|292.02|294.82|292.02|294.69|291.89|0
1650494980000|2022-04-20 22:49:40|294.69|291.89|294.95|292.15|294.95|292.15|294.69|291.89|0
1650494990000|2022-04-20 22:49:50|294.88|292.08|294.82|292.02|294.88|292.08|294.82|292.02|0
1650495000000|2022-04-20 22:50:00|294.95|292.15|295.21|292.41|295.21|292.41|294.95|292.15|0
1650495010000|2022-04-20 22:50:10|295.34|292.54|295.61|292.81|295.61|292.81|295.34|292.54|0
1650495020000|2022-04-20 22:50:20|295.74|292.94|295.74|292.94|295.87|293.07|295.74|292.94|0
1650495030000|2022-04-20 22:50:30|295.61|292.81|295.34|292.54|295.61|292.81|295.34|292.54|0
1650495040000|2022-04-20 22:50:40|295.21|292.41|295.08|292.28|295.21|292.41|295.08|292.28|0
1650495060000|2022-04-20 22:51:00|295.21|292.41|295.21|292.41|295.21|292.41|295.08|292.28|0
1650495070000|2022-04-20 22:51:10|295.28|292.48|295.34|292.54|295.34|292.54|295.28|292.48|0
1650495080000|2022-04-20 22:51:20|295.41|292.61|295.41|292.61|295.41|292.61|295.41|292.61|0
1650495090000|2022-04-20 22:51:30|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1650495110000|2022-04-20 22:51:50|295.21|292.41|295.34|292.54|295.34|292.54|295.21|292.41|0
1650495120000|2022-04-20 22:52:00|295.41|292.61|295.48|292.68|295.48|292.68|295.41|292.61|0
1650495130000|2022-04-20 22:52:10|295.21|292.41|295.21|292.41|295.21|292.41|295.08|292.28|0
1650495140000|2022-04-20 22:52:20|295.28|292.48|295.34|292.54|295.34|292.54|295.28|292.48|0
1650495160000|2022-04-20 22:52:40|295.41|292.61|295.48|292.68|295.48|292.68|295.41|292.61|0
1650495180000|2022-04-20 22:53:00|295.34|292.54|295.61|292.81|295.61|292.81|295.34|292.54|0
1650495190000|2022-04-20 22:53:10|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1650495200000|2022-04-20 22:53:20|295.34|292.54|295.21|292.41|295.34|292.54|295.21|292.41|0
1650495220000|2022-04-20 22:53:40|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1650495240000|2022-04-20 22:54:00|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1650495250000|2022-04-20 22:54:10|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1650495260000|2022-04-20 22:54:20|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1650495280000|2022-04-20 22:54:40|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1650495300000|2022-04-20 22:55:00|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1650495310000|2022-04-20 22:55:10|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1650495320000|2022-04-20 22:55:20|294.95|292.15|295.08|292.28|295.08|292.28|294.95|292.15|0
1650495340000|2022-04-20 22:55:40|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1650495360000|2022-04-20 22:56:00|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1650495420000|2022-04-20 22:57:00|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1650495430000|2022-04-20 22:57:10|295.14|292.34|294.82|292.02|295.14|292.34|294.82|292.02|0
1650495450000|2022-04-20 22:57:30|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650495460000|2022-04-20 22:57:40|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1650495480000|2022-04-20 22:58:00|294.88|292.08|294.81|292.01|294.95|292.15|294.81|292.01|0
1650495490000|2022-04-20 22:58:10|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1650495500000|2022-04-20 22:58:20|294.88|292.08|294.95|292.15|294.95|292.15|294.88|292.08|0
1650495510000|2022-04-20 22:58:30|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1650495520000|2022-04-20 22:58:40|294.81|292.01|294.81|292.01|294.81|292.01|294.75|291.95|0
1650495530000|2022-04-20 22:58:50|294.88|292.08|294.95|292.15|294.95|292.15|294.88|292.08|0
1650495540000|2022-04-20 22:59:00|294.88|292.08|294.95|292.15|294.95|292.15|294.88|292.08|0
1650495550000|2022-04-20 22:59:10|294.88|292.08|294.81|292.01|294.88|292.08|294.81|292.01|0
1650495560000|2022-04-20 22:59:20|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1650495580000|2022-04-20 22:59:40|294.61|291.81|294.68|291.88|294.68|291.88|294.61|291.81|0
1650495600000|2022-04-20 23:00:00|294.55|291.75|294.55|291.75|294.55|291.75|294.55|291.75|0
1650495610000|2022-04-20 23:00:10|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650495620000|2022-04-20 23:00:20|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1650495630000|2022-04-20 23:00:30|295.01|292.21|294.95|292.15|295.08|292.28|294.95|292.15|0
1650495640000|2022-04-20 23:00:40|294.81|292.01|294.81|292.01|294.95|292.15|294.81|292.01|0
1650495650000|2022-04-20 23:00:50|294.95|292.15|294.88|292.08|294.95|292.15|294.88|292.08|0
1650495660000|2022-04-20 23:01:00|294.95|292.15|294.81|292.01|294.95|292.15|294.81|292.01|0
1650495670000|2022-04-20 23:01:10|294.95|292.15|294.88|292.08|294.95|292.15|294.88|292.08|0
1650495680000|2022-04-20 23:01:20|295.01|292.21|295.01|292.21|295.01|292.21|295.01|292.21|0
1650495700000|2022-04-20 23:01:40|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650495720000|2022-04-20 23:02:00|294.68|291.88|294.68|291.88|294.81|292.01|294.68|291.88|0
1650495730000|2022-04-20 23:02:10|294.61|291.81|294.68|291.88|294.68|291.88|294.61|291.81|0
1650495740000|2022-04-20 23:02:20|294.81|292.01|294.68|291.88|294.81|292.01|294.55|291.75|0
1650495750000|2022-04-20 23:02:30|294.81|292.01|294.81|292.01|294.81|292.01|294.68|291.88|0
1650495760000|2022-04-20 23:02:40|294.61|291.81|294.81|292.01|294.81|292.01|294.61|291.81|0
1650495780000|2022-04-20 23:03:00|294.68|291.88|294.81|292.01|294.81|292.01|294.68|291.88|0
1650495790000|2022-04-20 23:03:10|294.94|292.14|294.55|291.75|294.94|292.14|294.55|291.75|0
1650495800000|2022-04-20 23:03:20|294.68|291.88|294.94|292.14|294.94|292.14|294.68|291.88|0
1650495810000|2022-04-20 23:03:30|295.01|292.21|294.94|292.14|295.01|292.21|294.94|292.14|0
1650495820000|2022-04-20 23:03:40|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650495830000|2022-04-20 23:03:50|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650495840000|2022-04-20 23:04:00|295.01|292.21|294.94|292.14|295.01|292.21|294.94|292.14|0
1650495850000|2022-04-20 23:04:10|294.81|292.01|294.68|291.88|294.81|292.01|294.68|291.88|0
1650495870000|2022-04-20 23:04:30|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650495890000|2022-04-20 23:04:50|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650495920000|2022-04-20 23:05:20|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650495940000|2022-04-20 23:05:40|294.87|292.07|294.94|292.14|294.94|292.14|294.87|292.07|0
1650495970000|2022-04-20 23:06:10|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650495980000|2022-04-20 23:06:20|294.94|292.14|295.07|292.27|295.07|292.27|294.94|292.14|0
1650496000000|2022-04-20 23:06:40|294.94|292.14|295.07|292.27|295.07|292.27|294.94|292.14|0
1650496020000|2022-04-20 23:07:00|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650496030000|2022-04-20 23:07:10|294.87|292.07|294.87|292.07|294.87|292.07|294.87|292.07|0
1650496040000|2022-04-20 23:07:20|294.94|292.14|295.07|292.27|295.07|292.27|294.94|292.14|0
1650496060000|2022-04-20 23:07:40|295.14|292.34|295.07|292.27|295.14|292.34|295.07|292.27|0
1650496070000|2022-04-20 23:07:50|295.14|292.34|295.14|292.34|295.14|292.34|295.14|292.34|0
1650496080000|2022-04-20 23:08:00|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650496090000|2022-04-20 23:08:10|295.01|292.21|295.01|292.21|295.01|292.21|295.01|292.21|0
1650496100000|2022-04-20 23:08:20|295|292.2|295|292.2|295|292.2|295|292.2|0
1650496110000|2022-04-20 23:08:30|294.94|292.14|295|292.2|295|292.2|294.94|292.14|0
1650496120000|2022-04-20 23:08:40|294.94|292.14|294.87|292.07|294.94|292.14|294.87|292.07|0
1650496130000|2022-04-20 23:08:50|294.81|292.01|294.87|292.07|294.87|292.07|294.81|292.01|0
1650496160000|2022-04-20 23:09:20|294.81|292.01|294.94|292.14|294.94|292.14|294.81|292.01|0
1650496180000|2022-04-20 23:09:40|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650496210000|2022-04-20 23:10:10|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650496230000|2022-04-20 23:10:30|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650496240000|2022-04-20 23:10:40|294.94|292.14|295.07|292.27|295.07|292.27|294.94|292.14|0
1650496260000|2022-04-20 23:11:00|295|292.2|295|292.2|295|292.2|295|292.2|0
1650496270000|2022-04-20 23:11:10|294.94|292.14|294.81|292.01|294.94|292.14|294.81|292.01|0
1650496300000|2022-04-20 23:11:40|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1650496310000|2022-04-20 23:11:50|294.55|291.75|294.55|291.75|294.55|291.75|294.55|291.75|0
1650496330000|2022-04-20 23:12:10|294.68|291.88|294.74|291.94|294.74|291.94|294.68|291.88|0
1650496340000|2022-04-20 23:12:20|294.68|291.88|294.61|291.81|294.68|291.88|294.61|291.81|0
1650496350000|2022-04-20 23:12:30|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1650496360000|2022-04-20 23:12:40|294.48|291.68|294.48|291.68|294.48|291.68|294.48|291.68|0
1650496370000|2022-04-20 23:12:50|294.55|291.75|294.55|291.75|294.55|291.75|294.55|291.75|0
1650496420000|2022-04-20 23:13:40|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1650496430000|2022-04-20 23:13:50|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1650496440000|2022-04-20 23:14:00|294.41|291.61|294.41|291.61|294.41|291.61|294.41|291.61|0
1650496450000|2022-04-20 23:14:10|294.48|291.68|294.54|291.74|294.54|291.74|294.48|291.68|0
1650496480000|2022-04-20 23:14:40|294.41|291.61|294.41|291.61|294.41|291.61|294.41|291.61|0
1650496510000|2022-04-20 23:15:10|294.34|291.54|294.41|291.61|294.41|291.61|294.34|291.54|0
1650496520000|2022-04-20 23:15:20|294.34|291.54|294.41|291.61|294.41|291.61|294.34|291.54|0
1650496530000|2022-04-20 23:15:30|294.54|291.74|294.41|291.61|294.54|291.74|294.41|291.61|0
1650496560000|2022-04-20 23:16:00|294.28|291.48|294.41|291.61|294.41|291.61|294.28|291.48|0
1650496570000|2022-04-20 23:16:10|294.34|291.54|294.41|291.61|294.41|291.61|294.34|291.54|0
1650496610000|2022-04-20 23:16:50|294.34|291.54|294.41|291.61|294.41|291.61|294.34|291.54|0
1650496620000|2022-04-20 23:17:00|294.34|291.54|294.41|291.61|294.41|291.61|294.34|291.54|0
1650496630000|2022-04-20 23:17:10|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1650496660000|2022-04-20 23:17:40|294.41|291.61|294.41|291.61|294.41|291.61|294.41|291.61|0
1650496680000|2022-04-20 23:18:00|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1650496710000|2022-04-20 23:18:30|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650496720000|2022-04-20 23:18:40|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650496730000|2022-04-20 23:18:50|294.87|292.07|294.94|292.14|294.94|292.14|294.87|292.07|0
1650496740000|2022-04-20 23:19:00|294.74|291.94|294.67|291.87|294.74|291.94|294.67|291.87|0
1650496750000|2022-04-20 23:19:10|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1650496760000|2022-04-20 23:19:20|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1650496770000|2022-04-20 23:19:30|294.87|292.07|294.94|292.14|294.94|292.14|294.87|292.07|0
1650496810000|2022-04-20 23:20:10|294.87|292.07|294.87|292.07|294.87|292.07|294.87|292.07|0
1650496820000|2022-04-20 23:20:20|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650496860000|2022-04-20 23:21:00|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1650496870000|2022-04-20 23:21:10|294.41|291.61|294.54|291.74|294.54|291.74|294.41|291.61|0
1650496900000|2022-04-20 23:21:40|294.67|291.87|294.54|291.74|294.67|291.87|294.54|291.74|0
1650496930000|2022-04-20 23:22:10|294.41|291.61|294.41|291.61|294.41|291.61|294.41|291.61|0
1650496950000|2022-04-20 23:22:30|294.47|291.67|294.8|292|294.8|292|294.47|291.67|0
1650497010000|2022-04-20 23:23:30|294.74|291.94|294.67|291.87|294.74|291.94|294.67|291.87|0
1650497020000|2022-04-20 23:23:40|294.74|291.94|294.67|291.87|294.74|291.94|294.67|291.87|0
1650497040000|2022-04-20 23:24:00|294.54|291.74|294.6|291.8|294.6|291.8|294.54|291.74|0
1650497060000|2022-04-20 23:24:20|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650497110000|2022-04-20 23:25:10|294.73|291.93|294.73|291.93|294.73|291.93|294.73|291.93|0
1650497130000|2022-04-20 23:25:30|294.8|292|294.8|292|294.8|292|294.8|292|0
1650497240000|2022-04-20 23:27:20|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1650497250000|2022-04-20 23:27:30|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650497260000|2022-04-20 23:27:40|295.13|292.33|294.93|292.13|295.2|292.4|294.93|292.13|0
1650497270000|2022-04-20 23:27:50|294.73|291.93|294.8|292|294.8|292|294.73|291.93|0
1650497290000|2022-04-20 23:28:10|294.93|292.13|295.06|292.26|295.06|292.26|294.93|292.13|0
1650497300000|2022-04-20 23:28:20|295.13|292.33|295.13|292.33|295.13|292.33|295.06|292.26|0
1650497310000|2022-04-20 23:28:30|295.2|292.4|294.93|292.13|295.2|292.4|294.93|292.13|0
1650497320000|2022-04-20 23:28:40|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650497340000|2022-04-20 23:29:00|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1650497400000|2022-04-20 23:30:00|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1650497410000|2022-04-20 23:30:10|295.39|292.59|295.33|292.53|295.39|292.59|295.33|292.53|0
1650497430000|2022-04-20 23:30:30|295.46|292.66|295.33|292.53|295.46|292.66|295.33|292.53|0
1650497450000|2022-04-20 23:30:50|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650497490000|2022-04-20 23:31:30|294.99|292.19|294.99|292.19|294.99|292.19|294.99|292.19|0
1650497500000|2022-04-20 23:31:40|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650497510000|2022-04-20 23:31:50|294.99|292.19|294.99|292.19|294.99|292.19|294.99|292.19|0
1650497520000|2022-04-20 23:32:00|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650497530000|2022-04-20 23:32:10|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1650497580000|2022-04-20 23:33:00|294.99|292.19|295.19|292.39|295.19|292.39|294.99|292.19|0
1650497590000|2022-04-20 23:33:10|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1650497610000|2022-04-20 23:33:30|295.19|292.39|295.19|292.39|295.19|292.39|295.19|292.39|0
1650497620000|2022-04-20 23:33:40|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650497630000|2022-04-20 23:33:50|295.19|292.39|295.13|292.33|295.19|292.39|295.06|292.26|0
1650497640000|2022-04-20 23:34:00|295.06|292.26|295.19|292.39|295.19|292.39|295.06|292.26|0
1650497680000|2022-04-20 23:34:40|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1650497700000|2022-04-20 23:35:00|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1650497730000|2022-04-20 23:35:30|295.59|292.79|295.32|292.52|295.59|292.79|295.32|292.52|0
1650497740000|2022-04-20 23:35:40|295.39|292.59|295.46|292.66|295.46|292.66|295.39|292.59|0
1650497760000|2022-04-20 23:36:00|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1650497770000|2022-04-20 23:36:10|295.39|292.59|295.32|292.52|295.39|292.59|295.32|292.52|0
1650497780000|2022-04-20 23:36:20|295.19|292.39|295.26|292.46|295.26|292.46|295.19|292.39|0
1650497790000|2022-04-20 23:36:30|295.32|292.52|295.26|292.46|295.32|292.52|295.19|292.39|0
1650497800000|2022-04-20 23:36:40|295.19|292.39|295.26|292.46|295.26|292.46|295.19|292.39|0
1650497810000|2022-04-20 23:36:50|295.32|292.52|295.32|292.52|295.32|292.52|295.26|292.46|0
1650497830000|2022-04-20 23:37:10|295.19|292.39|295.19|292.39|295.19|292.39|295.19|292.39|0
1650497850000|2022-04-20 23:37:30|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1650497860000|2022-04-20 23:37:40|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1650497880000|2022-04-20 23:38:00|295.59|292.79|295.52|292.72|295.72|292.92|295.52|292.72|0
1650497890000|2022-04-20 23:38:10|295.59|292.79|295.59|292.79|295.59|292.79|295.59|292.79|0
1650497910000|2022-04-20 23:38:30|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650497920000|2022-04-20 23:38:40|295.72|292.92|295.59|292.79|295.72|292.92|295.59|292.79|0
1650497960000|2022-04-20 23:39:20|295.52|292.72|295.45|292.65|295.52|292.72|295.45|292.65|0
1650497970000|2022-04-20 23:39:30|295.52|292.72|295.59|292.79|295.59|292.79|295.52|292.72|0
1650498000000|2022-04-20 23:40:00|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1650498040000|2022-04-20 23:40:40|295.59|292.79|295.59|292.79|295.59|292.79|295.59|292.79|0
1650498090000|2022-04-20 23:41:30|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1650498100000|2022-04-20 23:41:40|295.85|293.05|295.98|293.18|295.98|293.18|295.85|293.05|0
1650498120000|2022-04-20 23:42:00|296.04|293.24|296.11|293.31|296.11|293.31|296.04|293.24|0
1650498130000|2022-04-20 23:42:10|296.04|293.24|296.11|293.31|296.11|293.31|296.04|293.24|0
1650498160000|2022-04-20 23:42:40|296.24|293.44|296.24|293.44|296.24|293.44|296.24|293.44|0
1650498170000|2022-04-20 23:42:50|296.11|293.31|296.11|293.31|296.11|293.31|296.11|293.31|0
1650498250000|2022-04-20 23:44:10|296.24|293.44|296.24|293.44|296.24|293.44|296.24|293.44|0
1650498290000|2022-04-20 23:44:50|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1650498300000|2022-04-20 23:45:00|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1650498310000|2022-04-20 23:45:10|296.38|293.58|296.37|293.57|296.38|293.58|296.37|293.57|0
1650498330000|2022-04-20 23:45:30|296.31|293.51|296.24|293.44|296.31|293.51|296.24|293.44|0
1650498340000|2022-04-20 23:45:40|296.17|293.37|296.17|293.37|296.24|293.44|296.17|293.37|0
1650498350000|2022-04-20 23:45:50|296.11|293.31|295.98|293.18|296.11|293.31|295.98|293.18|0
1650498360000|2022-04-20 23:46:00|296.11|293.31|296.11|293.31|296.11|293.31|296.04|293.24|0
1650498370000|2022-04-20 23:46:10|295.98|293.18|296.11|293.31|296.11|293.31|295.98|293.18|0
1650498380000|2022-04-20 23:46:20|295.98|293.18|295.98|293.18|295.98|293.18|295.98|293.18|0
1650498390000|2022-04-20 23:46:30|295.85|293.05|295.85|293.05|295.98|293.18|295.85|293.05|0
1650498410000|2022-04-20 23:46:50|295.98|293.18|295.98|293.18|295.98|293.18|295.98|293.18|0
1650498430000|2022-04-20 23:47:10|296.11|293.31|296.11|293.31|296.11|293.31|296.11|293.31|0
1650498450000|2022-04-20 23:47:30|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650498470000|2022-04-20 23:47:50|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1650498480000|2022-04-20 23:48:00|296.44|293.64|296.64|293.84|296.64|293.84|296.44|293.64|0
1650498490000|2022-04-20 23:48:10|296.51|293.71|296.37|293.57|296.51|293.71|296.37|293.57|0
1650498510000|2022-04-20 23:48:30|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1650498520000|2022-04-20 23:48:40|296.64|293.84|296.51|293.71|296.64|293.84|296.51|293.71|0
1650498550000|2022-04-20 23:49:10|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650498560000|2022-04-20 23:49:20|296.44|293.64|296.37|293.57|296.44|293.64|296.37|293.57|0
1650498570000|2022-04-20 23:49:30|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1650498580000|2022-04-20 23:49:40|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1650498600000|2022-04-20 23:50:00|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650498610000|2022-04-20 23:50:10|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1650498620000|2022-04-20 23:50:20|296.64|293.84|296.77|293.97|296.77|293.97|296.64|293.84|0
1650498640000|2022-04-20 23:50:40|296.9|294.1|297.03|294.23|297.03|294.23|296.9|294.1|0
1650498650000|2022-04-20 23:50:50|296.9|294.1|296.77|293.97|296.9|294.1|296.77|293.97|0
1650498660000|2022-04-20 23:51:00|296.64|293.84|296.9|294.1|296.9|294.1|296.64|293.84|0
1650498670000|2022-04-20 23:51:10|296.77|293.97|296.9|294.1|296.9|294.1|296.77|293.97|0
1650498690000|2022-04-20 23:51:30|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1650498720000|2022-04-20 23:52:00|296.64|293.84|296.9|294.1|296.9|294.1|296.64|293.84|0
1650498730000|2022-04-20 23:52:10|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1650498760000|2022-04-20 23:52:40|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1650498770000|2022-04-20 23:52:50|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1650498780000|2022-04-20 23:53:00|296.83|294.03|296.9|294.1|296.9|294.1|296.77|293.97|0
1650498800000|2022-04-20 23:53:20|296.96|294.16|296.9|294.1|296.96|294.16|296.9|294.1|0
1650498810000|2022-04-20 23:53:30|296.77|293.97|296.83|294.03|296.83|294.03|296.77|293.97|0
1650498820000|2022-04-20 23:53:40|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1650498830000|2022-04-20 23:53:50|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650498840000|2022-04-20 23:54:00|296.57|293.77|296.64|293.84|296.64|293.84|296.57|293.77|0
1650498850000|2022-04-20 23:54:10|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1650498890000|2022-04-20 23:54:50|296.57|293.77|296.5|293.7|296.57|293.77|296.37|293.57|0
1650498900000|2022-04-20 23:55:00|296.37|293.57|296.5|293.7|296.5|293.7|296.37|293.57|0
1650498910000|2022-04-20 23:55:10|296.37|293.57|296.24|293.44|296.37|293.57|296.24|293.44|0
1650498920000|2022-04-20 23:55:20|296.11|293.31|295.97|293.17|296.11|293.31|295.97|293.17|0
1650498930000|2022-04-20 23:55:30|296.11|293.31|296.11|293.31|296.11|293.31|296.11|293.31|0
1650498940000|2022-04-20 23:55:40|296.24|293.44|296.37|293.57|296.37|293.57|296.24|293.44|0
1650498950000|2022-04-20 23:55:50|296.3|293.5|296.24|293.44|296.3|293.5|296.24|293.44|0
1650498960000|2022-04-20 23:56:00|296.11|293.31|296.11|293.31|296.11|293.31|296.11|293.31|0
1650498970000|2022-04-20 23:56:10|296.24|293.44|296.11|293.31|296.24|293.44|296.11|293.31|0
1650498980000|2022-04-20 23:56:20|295.97|293.17|295.97|293.17|295.97|293.17|295.97|293.17|0
1650499000000|2022-04-20 23:56:40|296.04|293.24|295.97|293.17|296.04|293.24|295.97|293.17|0
1650499010000|2022-04-20 23:56:50|295.84|293.04|295.84|293.04|295.84|293.04|295.84|293.04|0
1650499020000|2022-04-20 23:57:00|295.91|293.11|295.97|293.17|295.97|293.17|295.91|293.11|0
1650499050000|2022-04-20 23:57:30|296.11|293.31|296.24|293.44|296.24|293.44|296.11|293.31|0
1650499060000|2022-04-20 23:57:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650499070000|2022-04-20 23:57:50|296.5|293.7|296.37|293.57|296.5|293.7|296.37|293.57|0
1650499080000|2022-04-20 23:58:00|296.24|293.44|296.24|293.44|296.24|293.44|296.24|293.44|0
1650499110000|2022-04-20 23:58:30|296.5|293.7|296.5|293.7|296.56|293.76|296.5|293.7|0
1650499120000|2022-04-20 23:58:40|296.63|293.83|296.37|293.57|296.63|293.83|296.37|293.57|0
1650499140000|2022-04-20 23:59:00|296.24|293.44|296.11|293.31|296.24|293.44|296.11|293.31|0
1650499150000|2022-04-20 23:59:10|295.84|293.04|295.84|293.04|295.84|293.04|295.84|293.04|0
1650499200000|2022-04-21 00:00:00|295.71|292.91|295.97|293.17|296.1|293.3|295.71|292.91|0
1650499210000|2022-04-21 00:00:10|295.84|293.04|295.84|293.04|295.84|293.04|295.71|292.91|0
1650499220000|2022-04-21 00:00:20|295.97|293.17|295.97|293.17|295.97|293.17|295.97|293.17|0
1650499230000|2022-04-21 00:00:30|295.84|293.04|296.1|293.3|296.1|293.3|295.84|293.04|0
1650499240000|2022-04-21 00:00:40|295.97|293.17|295.84|293.04|296.1|293.3|295.84|293.04|0
1650499250000|2022-04-21 00:00:50|295.97|293.17|295.97|293.17|296.1|293.3|295.97|293.17|0
1650499260000|2022-04-21 00:01:00|296.24|293.44|296.37|293.57|296.37|293.57|296.24|293.44|0
1650499270000|2022-04-21 00:01:10|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1650499280000|2022-04-21 00:01:20|296.37|293.57|296.37|293.57|296.37|293.57|296.24|293.44|0
1650499290000|2022-04-21 00:01:30|296.5|293.7|296.37|293.57|296.5|293.7|296.37|293.57|0
1650499300000|2022-04-21 00:01:40|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1650499310000|2022-04-21 00:01:50|296.37|293.57|296.5|293.7|296.5|293.7|296.37|293.57|0
1650499320000|2022-04-21 00:02:00|296.43|293.63|296.37|293.57|296.43|293.63|296.37|293.57|0
1650499330000|2022-04-21 00:02:10|296.5|293.7|296.76|293.96|296.76|293.96|296.5|293.7|0
1650499340000|2022-04-21 00:02:20|296.63|293.83|296.76|293.96|296.76|293.96|296.63|293.83|0
1650499350000|2022-04-21 00:02:30|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1650499360000|2022-04-21 00:02:40|296.69|293.89|296.9|294.1|296.9|294.1|296.69|293.89|0
1650499380000|2022-04-21 00:03:00|296.83|294.03|296.9|294.1|296.9|294.1|296.83|294.03|0
1650499390000|2022-04-21 00:03:10|297.03|294.23|297.29|294.49|297.29|294.49|297.03|294.23|0
1650499400000|2022-04-21 00:03:20|297.42|294.62|297.42|294.62|297.56|294.76|297.42|294.62|0
1650499410000|2022-04-21 00:03:30|297.29|294.49|297.29|294.49|297.42|294.62|297.29|294.49|0
1650499420000|2022-04-21 00:03:40|297.16|294.36|297.09|294.29|297.16|294.36|297.09|294.29|0
1650499430000|2022-04-21 00:03:50|297.03|294.23|296.89|294.09|297.03|294.23|296.89|294.09|0
1650499440000|2022-04-21 00:04:00|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1650499450000|2022-04-21 00:04:10|296.63|293.83|296.63|293.83|296.63|293.83|296.5|293.7|0
1650499460000|2022-04-21 00:04:20|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1650499490000|2022-04-21 00:04:50|296.43|293.63|296.43|293.63|296.43|293.63|296.37|293.57|0
1650499500000|2022-04-21 00:05:00|296.5|293.7|296.63|293.83|296.63|293.83|296.5|293.7|0
1650499510000|2022-04-21 00:05:10|296.56|293.76|296.63|293.83|296.63|293.83|296.56|293.76|0
1650499520000|2022-04-21 00:05:20|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1650499530000|2022-04-21 00:05:30|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1650499540000|2022-04-21 00:05:40|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1650499550000|2022-04-21 00:05:50|297.03|294.23|297.03|294.23|297.16|294.36|297.03|294.23|0
1650499560000|2022-04-21 00:06:00|297.16|294.36|297.16|294.36|297.16|294.36|297.09|294.29|0
1650499570000|2022-04-21 00:06:10|297.29|294.49|297.16|294.36|297.29|294.49|297.16|294.36|0
1650499580000|2022-04-21 00:06:20|297.09|294.29|297.42|294.62|297.42|294.62|297.09|294.29|0
1650499590000|2022-04-21 00:06:30|297.29|294.49|297.29|294.49|297.29|294.49|297.16|294.36|0
1650499600000|2022-04-21 00:06:40|297.42|294.62|297.29|294.49|297.42|294.62|297.29|294.49|0
1650499630000|2022-04-21 00:07:10|297.03|294.23|297.03|294.23|297.16|294.36|297.03|294.23|0
1650499640000|2022-04-21 00:07:20|297.09|294.29|297.16|294.36|297.16|294.36|297.03|294.23|0
1650499650000|2022-04-21 00:07:30|297.03|294.23|297.16|294.36|297.16|294.36|297.03|294.23|0
1650499660000|2022-04-21 00:07:40|297.09|294.29|297.16|294.36|297.16|294.36|297.09|294.29|0
1650499670000|2022-04-21 00:07:50|297.22|294.42|297.29|294.49|297.29|294.49|297.16|294.36|0
1650499680000|2022-04-21 00:08:00|297.16|294.36|297.42|294.62|297.42|294.62|297.16|294.36|0
1650499690000|2022-04-21 00:08:10|297.35|294.55|297.29|294.49|297.42|294.62|297.29|294.49|0
1650499700000|2022-04-21 00:08:20|297.16|294.36|297.16|294.36|297.16|294.36|297.02|294.22|0
1650499720000|2022-04-21 00:08:40|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1650499730000|2022-04-21 00:08:50|297.09|294.29|297.02|294.22|297.09|294.29|297.02|294.22|0
1650499750000|2022-04-21 00:09:10|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1650499760000|2022-04-21 00:09:20|296.89|294.09|296.89|294.09|296.89|294.09|296.76|293.96|0
1650499790000|2022-04-21 00:09:50|296.96|294.16|297.02|294.22|297.02|294.22|296.96|294.16|0
1650499800000|2022-04-21 00:10:00|296.89|294.09|297.09|294.29|297.16|294.36|296.89|294.09|0
1650499810000|2022-04-21 00:10:10|297.02|294.22|296.89|294.09|297.02|294.22|296.89|294.09|0
1650499820000|2022-04-21 00:10:20|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1650499830000|2022-04-21 00:10:30|297.02|294.22|296.76|293.96|297.02|294.22|296.76|293.96|0
1650499840000|2022-04-21 00:10:40|297.02|294.22|297.02|294.22|297.02|294.22|296.89|294.09|0
1650499850000|2022-04-21 00:10:50|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1650499860000|2022-04-21 00:11:00|296.96|294.16|296.89|294.09|297.02|294.22|296.89|294.09|0
1650499870000|2022-04-21 00:11:10|296.96|294.16|297.02|294.22|297.02|294.22|296.96|294.16|0
1650499880000|2022-04-21 00:11:20|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1650499890000|2022-04-21 00:11:30|296.76|293.96|296.63|293.83|296.76|293.96|296.63|293.83|0
1650499900000|2022-04-21 00:11:40|296.76|293.96|296.69|293.89|296.76|293.96|296.69|293.89|0
1650499910000|2022-04-21 00:11:50|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1650499940000|2022-04-21 00:12:20|296.76|293.96|296.63|293.83|296.76|293.96|296.63|293.83|0
1650499950000|2022-04-21 00:12:30|296.69|293.89|296.76|293.96|296.76|293.96|296.69|293.89|0
1650499960000|2022-04-21 00:12:40|296.63|293.83|296.69|293.89|296.69|293.89|296.63|293.83|0
1650499970000|2022-04-21 00:12:50|296.63|293.83|296.76|293.96|296.76|293.96|296.63|293.83|0
1650499980000|2022-04-21 00:13:00|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1650499990000|2022-04-21 00:13:10|296.69|293.89|296.69|293.89|296.69|293.89|296.69|293.89|0
1650500000000|2022-04-21 00:13:20|296.76|293.96|296.76|293.96|296.76|293.96|296.63|293.83|0
1650500010000|2022-04-21 00:13:30|296.89|294.09|296.69|293.89|296.89|294.09|296.69|293.89|0
1650500020000|2022-04-21 00:13:40|296.76|293.96|296.63|293.83|296.76|293.96|296.63|293.83|0
1650500030000|2022-04-21 00:13:50|296.76|293.96|296.63|293.83|296.76|293.96|296.63|293.83|0
1650500040000|2022-04-21 00:14:00|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1650500050000|2022-04-21 00:14:10|296.63|293.83|296.76|293.96|296.76|293.96|296.63|293.83|0
1650500060000|2022-04-21 00:14:20|296.69|293.89|296.63|293.83|296.69|293.89|296.63|293.83|0
1650500070000|2022-04-21 00:14:30|296.69|293.89|296.69|293.89|296.69|293.89|296.69|293.89|0
1650500080000|2022-04-21 00:14:40|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1650500090000|2022-04-21 00:14:50|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1650500100000|2022-04-21 00:15:00|296.36|293.56|296.36|293.56|296.49|293.69|296.36|293.56|0
1650500110000|2022-04-21 00:15:10|296.43|293.63|296.49|293.69|296.49|293.69|296.36|293.56|0
1650500120000|2022-04-21 00:15:20|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1650500130000|2022-04-21 00:15:30|296.76|293.96|296.69|293.89|296.76|293.96|296.49|293.69|0
1650500140000|2022-04-21 00:15:40|296.76|293.96|296.69|293.89|296.76|293.96|296.69|293.89|0
1650500150000|2022-04-21 00:15:50|296.76|293.96|296.36|293.56|296.76|293.96|296.36|293.56|0
1650500170000|2022-04-21 00:16:10|296.49|293.69|296.63|293.83|296.63|293.83|296.49|293.69|0
1650500180000|2022-04-21 00:16:20|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1650500190000|2022-04-21 00:16:30|296.36|293.56|296.42|293.62|296.49|293.69|296.36|293.56|0
1650500200000|2022-04-21 00:16:40|296.49|293.69|296.63|293.83|296.63|293.83|296.49|293.69|0
1650500210000|2022-04-21 00:16:50|296.56|293.76|296.63|293.83|296.63|293.83|296.56|293.76|0
1650500220000|2022-04-21 00:17:00|296.76|293.96|296.63|293.83|296.76|293.96|296.63|293.83|0
1650500230000|2022-04-21 00:17:10|296.76|293.96|296.89|294.09|296.89|294.09|296.76|293.96|0
1650500240000|2022-04-21 00:17:20|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1650500250000|2022-04-21 00:17:30|296.95|294.15|297.02|294.22|297.02|294.22|296.95|294.15|0
1650500280000|2022-04-21 00:18:00|297.15|294.35|297.28|294.48|297.28|294.48|297.15|294.35|0
1650500290000|2022-04-21 00:18:10|297.42|294.62|297.81|295.01|297.81|295.01|297.42|294.62|0
1650500300000|2022-04-21 00:18:20|297.68|294.88|297.55|294.75|297.68|294.88|297.55|294.75|0
1650500310000|2022-04-21 00:18:30|297.68|294.88|297.55|294.75|297.68|294.88|297.55|294.75|0
1650500320000|2022-04-21 00:18:40|297.42|294.62|297.81|295.01|297.81|295.01|297.42|294.62|0
1650500330000|2022-04-21 00:18:50|297.68|294.88|297.61|294.81|297.68|294.88|297.61|294.81|0
1650500340000|2022-04-21 00:19:00|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1650500350000|2022-04-21 00:19:10|297.81|295.01|297.74|294.94|297.81|295.01|297.68|294.88|0
1650500360000|2022-04-21 00:19:20|297.68|294.88|297.61|294.81|297.68|294.88|297.61|294.81|0
1650500370000|2022-04-21 00:19:30|297.55|294.75|297.55|294.75|297.68|294.88|297.55|294.75|0
1650500380000|2022-04-21 00:19:40|297.48|294.68|297.42|294.62|297.48|294.68|297.42|294.62|0
1650500390000|2022-04-21 00:19:50|297.55|294.75|297.55|294.75|297.55|294.75|297.48|294.68|0
1650500400000|2022-04-21 00:20:00|297.48|294.68|297.15|294.35|297.48|294.68|297.15|294.35|0
1650500410000|2022-04-21 00:20:10|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1650500420000|2022-04-21 00:20:20|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1650500430000|2022-04-21 00:20:30|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1650500440000|2022-04-21 00:20:40|297.28|294.48|297.15|294.35|297.28|294.48|297.15|294.35|0
1650500450000|2022-04-21 00:20:50|297.28|294.48|297.22|294.42|297.28|294.48|297.22|294.42|0
1650500460000|2022-04-21 00:21:00|297.28|294.48|296.95|294.15|297.28|294.48|296.95|294.15|0
1650500470000|2022-04-21 00:21:10|297.02|294.22|296.76|293.96|297.02|294.22|296.76|293.96|0
1650500480000|2022-04-21 00:21:20|296.82|294.02|296.76|293.96|296.82|294.02|296.76|293.96|0
1650500490000|2022-04-21 00:21:30|296.62|293.82|296.76|293.96|296.76|293.96|296.62|293.82|0
1650500500000|2022-04-21 00:21:40|296.89|294.09|296.76|293.96|296.89|294.09|296.76|293.96|0
1650500510000|2022-04-21 00:21:50|296.75|293.95|296.89|294.09|296.89|294.09|296.75|293.95|0
1650500520000|2022-04-21 00:22:00|296.82|294.02|296.89|294.09|296.89|294.09|296.82|294.02|0
1650500530000|2022-04-21 00:22:10|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1650500540000|2022-04-21 00:22:20|297.08|294.28|297.08|294.28|297.15|294.35|297.08|294.28|0
1650500550000|2022-04-21 00:22:30|297.02|294.22|297.02|294.22|297.02|294.22|296.89|294.09|0
1650500560000|2022-04-21 00:22:40|296.95|294.15|296.89|294.09|296.95|294.15|296.89|294.09|0
1650500580000|2022-04-21 00:23:00|296.75|293.95|296.89|294.09|296.89|294.09|296.75|293.95|0
1650500590000|2022-04-21 00:23:10|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1650500600000|2022-04-21 00:23:20|296.95|294.15|296.89|294.09|296.95|294.15|296.89|294.09|0
1650500610000|2022-04-21 00:23:30|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1650500620000|2022-04-21 00:23:40|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1650500640000|2022-04-21 00:24:00|297.28|294.48|297.15|294.35|297.28|294.48|297.15|294.35|0
1650500650000|2022-04-21 00:24:10|297.28|294.48|297.15|294.35|297.28|294.48|297.15|294.35|0
1650500680000|2022-04-21 00:24:40|297.08|294.28|297.15|294.35|297.15|294.35|297.08|294.28|0
1650500690000|2022-04-21 00:24:50|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1650500700000|2022-04-21 00:25:00|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1650500710000|2022-04-21 00:25:10|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1650500720000|2022-04-21 00:25:20|297.41|294.61|297.28|294.48|297.41|294.61|297.28|294.48|0
1650500730000|2022-04-21 00:25:30|297.21|294.41|297.15|294.35|297.21|294.41|297.15|294.35|0
1650500740000|2022-04-21 00:25:40|297.21|294.41|297.15|294.35|297.28|294.48|297.15|294.35|0
1650500760000|2022-04-21 00:26:00|297.28|294.48|297.28|294.48|297.28|294.48|297.15|294.35|0
1650500780000|2022-04-21 00:26:20|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1650500810000|2022-04-21 00:26:50|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1650500820000|2022-04-21 00:27:00|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1650500830000|2022-04-21 00:27:10|297.28|294.48|297.41|294.61|297.41|294.61|297.28|294.48|0
1650500840000|2022-04-21 00:27:20|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1650500860000|2022-04-21 00:27:40|297.15|294.35|297.28|294.48|297.28|294.48|297.15|294.35|0
1650500870000|2022-04-21 00:27:50|297.21|294.41|297.28|294.48|297.28|294.48|297.21|294.41|0
1650500880000|2022-04-21 00:28:00|297.34|294.54|297.28|294.48|297.34|294.54|297.28|294.48|0
1650500890000|2022-04-21 00:28:10|297.21|294.41|297.15|294.35|297.21|294.41|297.15|294.35|0
1650500900000|2022-04-21 00:28:20|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1650500910000|2022-04-21 00:28:30|297.15|294.35|297.28|294.48|297.28|294.48|297.15|294.35|0
1650500920000|2022-04-21 00:28:40|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1650500930000|2022-04-21 00:28:50|297.28|294.48|297.15|294.35|297.28|294.48|297.15|294.35|0
1650500940000|2022-04-21 00:29:00|297.02|294.22|297.02|294.22|297.08|294.28|297.02|294.22|0
1650500960000|2022-04-21 00:29:20|297.15|294.35|297.15|294.35|297.15|294.35|297.08|294.28|0
1650500970000|2022-04-21 00:29:30|297.08|294.28|297.02|294.22|297.08|294.28|297.02|294.22|0
1650501000000|2022-04-21 00:30:00|297.08|294.28|297.02|294.22|297.15|294.35|297.02|294.22|0
1650501010000|2022-04-21 00:30:10|297.15|294.35|297.02|294.22|297.15|294.35|297.02|294.22|0
1650501020000|2022-04-21 00:30:20|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1650501030000|2022-04-21 00:30:30|297.08|294.28|297.15|294.35|297.15|294.35|297.08|294.28|0
1650501050000|2022-04-21 00:30:50|297.08|294.28|297.02|294.22|297.08|294.28|297.02|294.22|0
1650501060000|2022-04-21 00:31:00|297.15|294.35|297.02|294.22|297.15|294.35|297.02|294.22|0
1650501080000|2022-04-21 00:31:20|297.01|294.21|297.21|294.41|297.28|294.48|297.01|294.21|0
1650501090000|2022-04-21 00:31:30|297.15|294.35|297.01|294.21|297.15|294.35|297.01|294.21|0
1650501100000|2022-04-21 00:31:40|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1650501110000|2022-04-21 00:31:50|297.08|294.28|297.08|294.28|297.08|294.28|297.08|294.28|0
1650501120000|2022-04-21 00:32:00|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1650501130000|2022-04-21 00:32:10|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1650501140000|2022-04-21 00:32:20|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1650501150000|2022-04-21 00:32:30|297.41|294.61|297.54|294.74|297.54|294.74|297.41|294.61|0
1650501160000|2022-04-21 00:32:40|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1650501170000|2022-04-21 00:32:50|297.61|294.81|297.41|294.61|297.61|294.81|297.41|294.61|0
1650501180000|2022-04-21 00:33:00|297.47|294.67|297.54|294.74|297.54|294.74|297.47|294.67|0
1650501190000|2022-04-21 00:33:10|297.41|294.61|297.54|294.74|297.54|294.74|297.41|294.61|0
1650501200000|2022-04-21 00:33:20|297.41|294.61|297.47|294.67|297.47|294.67|297.41|294.61|0
1650501210000|2022-04-21 00:33:30|297.41|294.61|297.54|294.74|297.54|294.74|297.41|294.61|0
1650501220000|2022-04-21 00:33:40|297.47|294.67|297.54|294.74|297.54|294.74|297.47|294.67|0
1650501240000|2022-04-21 00:34:00|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1650501260000|2022-04-21 00:34:20|297.47|294.67|297.41|294.61|297.47|294.67|297.41|294.61|0
1650501280000|2022-04-21 00:34:40|297.54|294.74|297.47|294.67|297.54|294.74|297.47|294.67|0
1650501290000|2022-04-21 00:34:50|297.41|294.61|297.54|294.74|297.54|294.74|297.41|294.61|0
1650501300000|2022-04-21 00:35:00|297.41|294.61|297.41|294.61|297.54|294.74|297.41|294.61|0
1650501310000|2022-04-21 00:35:10|297.54|294.74|297.67|294.87|297.67|294.87|297.54|294.74|0
1650501320000|2022-04-21 00:35:20|297.54|294.74|297.41|294.61|297.54|294.74|297.41|294.61|0
1650501330000|2022-04-21 00:35:30|297.47|294.67|297.47|294.67|297.47|294.67|297.47|294.67|0
1650501340000|2022-04-21 00:35:40|297.41|294.61|297.41|294.61|297.47|294.67|297.41|294.61|0
1650501380000|2022-04-21 00:36:20|297.28|294.48|297.14|294.34|297.28|294.48|297.14|294.34|0
1650501390000|2022-04-21 00:36:30|297.01|294.21|297.08|294.28|297.14|294.34|297.01|294.21|0
1650501400000|2022-04-21 00:36:40|297.14|294.34|297.14|294.34|297.14|294.34|297.01|294.21|0
1650501410000|2022-04-21 00:36:50|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1650501420000|2022-04-21 00:37:00|296.88|294.08|296.62|293.82|296.88|294.08|296.62|293.82|0
1650501440000|2022-04-21 00:37:20|296.68|293.88|296.48|293.68|296.75|293.95|296.48|293.68|0
1650501450000|2022-04-21 00:37:30|296.55|293.75|296.48|293.68|296.55|293.75|296.48|293.68|0
1650501460000|2022-04-21 00:37:40|296.35|293.55|296.62|293.82|296.62|293.82|296.35|293.55|0
1650501470000|2022-04-21 00:37:50|296.48|293.68|296.62|293.82|296.62|293.82|296.48|293.68|0
1650501480000|2022-04-21 00:38:00|296.55|293.75|296.62|293.82|296.62|293.82|296.48|293.68|0
1650501490000|2022-04-21 00:38:10|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1650501500000|2022-04-21 00:38:20|296.35|293.55|296.35|293.55|296.35|293.55|296.35|293.55|0
1650501510000|2022-04-21 00:38:30|296.48|293.68|296.42|293.62|296.48|293.68|296.35|293.55|0
1650501520000|2022-04-21 00:38:40|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1650501530000|2022-04-21 00:38:50|296.62|293.82|296.48|293.68|296.62|293.82|296.48|293.68|0
1650501540000|2022-04-21 00:39:00|296.35|293.55|296.35|293.55|296.48|293.68|296.35|293.55|0
1650501550000|2022-04-21 00:39:10|296.48|293.68|296.48|293.68|296.62|293.82|296.48|293.68|0
1650501560000|2022-04-21 00:39:20|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1650501570000|2022-04-21 00:39:30|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1650501580000|2022-04-21 00:39:40|296.35|293.55|296.35|293.55|296.41|293.61|296.35|293.55|0
1650501590000|2022-04-21 00:39:50|296.41|293.61|296.48|293.68|296.48|293.68|296.41|293.61|0
1650501600000|2022-04-21 00:40:00|296.35|293.55|296.48|293.68|296.48|293.68|296.35|293.55|0
1650501610000|2022-04-21 00:40:10|296.62|293.82|296.61|293.81|296.62|293.82|296.61|293.81|0
1650501620000|2022-04-21 00:40:20|296.75|293.95|296.55|293.75|296.75|293.95|296.55|293.75|0
1650501630000|2022-04-21 00:40:30|296.48|293.68|296.61|293.81|296.61|293.81|296.48|293.68|0
1650501640000|2022-04-21 00:40:40|296.48|293.68|296.41|293.61|296.48|293.68|296.41|293.61|0
1650501650000|2022-04-21 00:40:50|296.35|293.55|296.48|293.68|296.48|293.68|296.35|293.55|0
1650501670000|2022-04-21 00:41:10|296.35|293.55|296.48|293.68|296.48|293.68|296.35|293.55|0
1650501680000|2022-04-21 00:41:20|296.35|293.55|296.35|293.55|296.35|293.55|296.35|293.55|0
1650501690000|2022-04-21 00:41:30|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1650501700000|2022-04-21 00:41:40|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1650501710000|2022-04-21 00:41:50|296.48|293.68|296.61|293.81|296.61|293.81|296.48|293.68|0
1650501720000|2022-04-21 00:42:00|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1650501730000|2022-04-21 00:42:10|296.61|293.81|296.61|293.81|296.75|293.95|296.61|293.81|0
1650501740000|2022-04-21 00:42:20|296.55|293.75|296.48|293.68|296.55|293.75|296.48|293.68|0
1650501750000|2022-04-21 00:42:30|296.55|293.75|296.48|293.68|296.61|293.81|296.48|293.68|0
1650501770000|2022-04-21 00:42:50|296.61|293.81|296.48|293.68|296.61|293.81|296.48|293.68|0
1650501780000|2022-04-21 00:43:00|296.61|293.81|296.75|293.95|296.75|293.95|296.61|293.81|0
1650501790000|2022-04-21 00:43:10|296.81|294.01|296.88|294.08|296.88|294.08|296.81|294.01|0
1650501800000|2022-04-21 00:43:20|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1650501810000|2022-04-21 00:43:30|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1650501820000|2022-04-21 00:43:40|296.81|294.01|296.88|294.08|296.88|294.08|296.81|294.01|0
1650501830000|2022-04-21 00:43:50|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1650501840000|2022-04-21 00:44:00|296.68|293.88|296.61|293.81|296.68|293.88|296.54|293.74|0
1650501850000|2022-04-21 00:44:10|296.48|293.68|296.75|293.95|296.75|293.95|296.48|293.68|0
1650501870000|2022-04-21 00:44:30|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1650501890000|2022-04-21 00:44:50|296.75|293.95|296.88|294.08|296.88|294.08|296.75|293.95|0
1650501910000|2022-04-21 00:45:10|297.01|294.21|296.94|294.14|297.01|294.21|296.88|294.08|0
1650501920000|2022-04-21 00:45:20|297.01|294.21|296.88|294.08|297.01|294.21|296.88|294.08|0
1650501940000|2022-04-21 00:45:40|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1650501950000|2022-04-21 00:45:50|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1650501960000|2022-04-21 00:46:00|297.01|294.21|296.88|294.08|297.01|294.21|296.88|294.08|0
1650501970000|2022-04-21 00:46:10|296.81|294.01|296.88|294.08|296.88|294.08|296.81|294.01|0
1650501980000|2022-04-21 00:46:20|296.81|294.01|296.61|293.81|296.81|294.01|296.61|293.81|0
1650501990000|2022-04-21 00:46:30|296.54|293.74|296.61|293.81|296.61|293.81|296.54|293.74|0
1650502000000|2022-04-21 00:46:40|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1650502020000|2022-04-21 00:47:00|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1650502030000|2022-04-21 00:47:10|296.61|293.81|296.74|293.94|296.74|293.94|296.61|293.81|0
1650502040000|2022-04-21 00:47:20|296.61|293.81|296.74|293.94|296.74|293.94|296.61|293.81|0
1650502060000|2022-04-21 00:47:40|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1650502070000|2022-04-21 00:47:50|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1650502080000|2022-04-21 00:48:00|296.67|293.87|296.61|293.81|296.67|293.87|296.61|293.81|0
1650502130000|2022-04-21 00:48:50|296.54|293.74|296.48|293.68|296.54|293.74|296.48|293.68|0
1650502140000|2022-04-21 00:49:00|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1650502150000|2022-04-21 00:49:10|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650502160000|2022-04-21 00:49:20|295.95|293.15|296.08|293.28|296.08|293.28|295.95|293.15|0
1650502170000|2022-04-21 00:49:30|295.95|293.15|296.08|293.28|296.08|293.28|295.95|293.15|0
1650502180000|2022-04-21 00:49:40|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650502190000|2022-04-21 00:49:50|295.95|293.15|296.08|293.28|296.08|293.28|295.95|293.15|0
1650502200000|2022-04-21 00:50:00|295.95|293.15|296.08|293.28|296.08|293.28|295.95|293.15|0
1650502210000|2022-04-21 00:50:10|296.01|293.21|296.08|293.28|296.08|293.28|296.01|293.21|0
1650502220000|2022-04-21 00:50:20|295.95|293.15|295.95|293.15|296.01|293.21|295.95|293.15|0
1650502230000|2022-04-21 00:50:30|296.01|293.21|296.15|293.35|296.15|293.35|296.01|293.21|0
1650502240000|2022-04-21 00:50:40|296.21|293.41|296.15|293.35|296.21|293.41|296.08|293.28|0
1650502250000|2022-04-21 00:50:50|296.08|293.28|296.15|293.35|296.21|293.41|296.08|293.28|0
1650502260000|2022-04-21 00:51:00|296.08|293.28|295.82|293.02|296.08|293.28|295.82|293.02|0
1650502270000|2022-04-21 00:51:10|295.95|293.15|295.95|293.15|295.95|293.15|295.82|293.02|0
1650502280000|2022-04-21 00:51:20|295.82|293.02|295.95|293.15|295.95|293.15|295.75|292.95|0
1650502290000|2022-04-21 00:51:30|296.01|293.21|295.95|293.15|296.08|293.28|295.95|293.15|0
1650502300000|2022-04-21 00:51:40|295.82|293.02|295.82|293.02|295.95|293.15|295.82|293.02|0
1650502310000|2022-04-21 00:51:50|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1650502320000|2022-04-21 00:52:00|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650502330000|2022-04-21 00:52:10|295.69|292.89|295.69|292.89|295.69|292.89|295.69|292.89|0
1650502340000|2022-04-21 00:52:20|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650502350000|2022-04-21 00:52:30|295.69|292.89|295.69|292.89|295.69|292.89|295.69|292.89|0
1650502360000|2022-04-21 00:52:40|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650502380000|2022-04-21 00:53:00|295.69|292.89|295.82|293.02|295.82|293.02|295.69|292.89|0
1650502400000|2022-04-21 00:53:20|295.69|292.89|295.82|293.02|295.82|293.02|295.69|292.89|0
1650502410000|2022-04-21 00:53:30|295.69|292.89|295.82|293.02|295.82|293.02|295.69|292.89|0
1650502430000|2022-04-21 00:53:50|295.69|292.89|295.82|293.02|295.82|293.02|295.69|292.89|0
1650502450000|2022-04-21 00:54:10|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1650502490000|2022-04-21 00:54:50|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1650502500000|2022-04-21 00:55:00|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1650502510000|2022-04-21 00:55:10|296.01|293.21|295.95|293.15|296.01|293.21|295.95|293.15|0
1650502520000|2022-04-21 00:55:20|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1650502530000|2022-04-21 00:55:30|295.95|293.15|296.01|293.21|296.01|293.21|295.95|293.15|0
1650502540000|2022-04-21 00:55:40|295.95|293.15|296.08|293.28|296.08|293.28|295.95|293.15|0
1650502550000|2022-04-21 00:55:50|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1650502560000|2022-04-21 00:56:00|295.88|293.08|295.82|293.02|295.88|293.08|295.82|293.02|0
1650502570000|2022-04-21 00:56:10|295.88|293.08|295.95|293.15|295.95|293.15|295.82|293.02|0
1650502580000|2022-04-21 00:56:20|296.08|293.28|296.21|293.41|296.21|293.41|296.08|293.28|0
1650502590000|2022-04-21 00:56:30|296.08|293.28|296.01|293.21|296.08|293.28|296.01|293.21|0
1650502600000|2022-04-21 00:56:40|296.08|293.28|296.21|293.41|296.21|293.41|296.08|293.28|0
1650502610000|2022-04-21 00:56:50|296.28|293.48|296.21|293.41|296.28|293.48|296.21|293.41|0
1650502620000|2022-04-21 00:57:00|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1650502640000|2022-04-21 00:57:20|296.28|293.48|296.28|293.48|296.28|293.48|296.21|293.41|0
1650502650000|2022-04-21 00:57:30|296.21|293.41|296.34|293.54|296.34|293.54|296.21|293.41|0
1650502660000|2022-04-21 00:57:40|296.21|293.41|296.34|293.54|296.34|293.54|296.21|293.41|0
1650502670000|2022-04-21 00:57:50|296.48|293.68|296.48|293.68|296.61|293.81|296.48|293.68|0
1650502680000|2022-04-21 00:58:00|296.61|293.81|296.74|293.94|296.74|293.94|296.61|293.81|0
1650502690000|2022-04-21 00:58:10|296.61|293.81|296.61|293.81|296.61|293.81|296.48|293.68|0
1650502700000|2022-04-21 00:58:20|296.48|293.68|296.61|293.81|296.61|293.81|296.48|293.68|0
1650502710000|2022-04-21 00:58:30|296.74|293.94|296.48|293.68|296.74|293.94|296.48|293.68|0
1650502720000|2022-04-21 00:58:40|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1650502730000|2022-04-21 00:58:50|296.34|293.54|296.27|293.47|296.34|293.54|296.27|293.47|0
1650502740000|2022-04-21 00:59:00|296.34|293.54|296.21|293.41|296.34|293.54|296.21|293.41|0
1650502750000|2022-04-21 00:59:10|296.27|293.47|296.34|293.54|296.34|293.54|296.27|293.47|0
1650502770000|2022-04-21 00:59:30|296.27|293.47|296.34|293.54|296.34|293.54|296.27|293.47|0
1650502780000|2022-04-21 00:59:40|296.27|293.47|296.47|293.67|296.47|293.67|296.27|293.47|0
1650502790000|2022-04-21 00:59:50|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1650502800000|2022-04-21 01:00:00|296.47|293.67|296.61|293.81|296.61|293.81|296.47|293.67|0
1650502810000|2022-04-21 01:00:10|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1650502820000|2022-04-21 01:00:20|296.61|293.81|296.47|293.67|296.61|293.81|296.47|293.67|0
1650502830000|2022-04-21 01:00:30|296.54|293.74|296.61|293.81|296.61|293.81|296.54|293.74|0
1650502840000|2022-04-21 01:00:40|296.47|293.67|296.61|293.81|296.61|293.81|296.47|293.67|0
1650502860000|2022-04-21 01:01:00|296.74|293.94|296.74|293.94|296.74|293.94|296.61|293.81|0
1650502870000|2022-04-21 01:01:10|296.87|294.07|296.74|293.94|296.87|294.07|296.74|293.94|0
1650502880000|2022-04-21 01:01:20|296.61|293.81|296.47|293.67|296.61|293.81|296.47|293.67|0
1650502890000|2022-04-21 01:01:30|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1650502900000|2022-04-21 01:01:40|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1650502910000|2022-04-21 01:01:50|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1650502920000|2022-04-21 01:02:00|296.47|293.67|296.47|293.67|296.47|293.67|296.4|293.6|0
1650502930000|2022-04-21 01:02:10|296.34|293.54|296.47|293.67|296.47|293.67|296.34|293.54|0
1650502950000|2022-04-21 01:02:30|296.4|293.6|296.4|293.6|296.4|293.6|296.4|293.6|0
1650502960000|2022-04-21 01:02:40|296.47|293.67|296.47|293.67|296.47|293.67|296.4|293.6|0
1650502980000|2022-04-21 01:03:00|296.34|293.54|296.47|293.67|296.47|293.67|296.34|293.54|0
1650503000000|2022-04-21 01:03:20|296.34|293.54|296.47|293.67|296.47|293.67|296.34|293.54|0
1650503010000|2022-04-21 01:03:30|296.4|293.6|296.47|293.67|296.47|293.67|296.4|293.6|0
1650503020000|2022-04-21 01:03:40|296.6|293.8|296.6|293.8|296.6|293.8|296.6|293.8|0
1650503030000|2022-04-21 01:03:50|296.54|293.74|296.54|293.74|296.6|293.8|296.54|293.74|0
1650503040000|2022-04-21 01:04:00|296.6|293.8|296.47|293.67|296.6|293.8|296.47|293.67|0
1650503060000|2022-04-21 01:04:20|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1650503070000|2022-04-21 01:04:30|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1650503080000|2022-04-21 01:04:40|296.34|293.54|296.34|293.54|296.34|293.54|296.34|293.54|0
1650503090000|2022-04-21 01:04:50|296.27|293.47|296.34|293.54|296.34|293.54|296.27|293.47|0
1650503100000|2022-04-21 01:05:00|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1650503110000|2022-04-21 01:05:10|296.08|293.28|295.94|293.14|296.08|293.28|295.94|293.14|0
1650503130000|2022-04-21 01:05:30|296.08|293.28|296.08|293.28|296.08|293.28|296.01|293.21|0
1650503140000|2022-04-21 01:05:40|295.94|293.14|296.08|293.28|296.08|293.28|295.94|293.14|0
1650503160000|2022-04-21 01:06:00|295.94|293.14|295.81|293.01|295.94|293.14|295.81|293.01|0
1650503190000|2022-04-21 01:06:30|295.68|292.88|295.61|292.81|295.68|292.88|295.61|292.81|0
1650503200000|2022-04-21 01:06:40|295.55|292.75|295.55|292.75|295.55|292.75|295.42|292.62|0
1650503210000|2022-04-21 01:06:50|295.68|292.88|295.81|293.01|295.81|293.01|295.68|292.88|0
1650503220000|2022-04-21 01:07:00|295.94|293.14|296.08|293.28|296.08|293.28|295.81|293.01|0
1650503230000|2022-04-21 01:07:10|296.01|293.21|296.08|293.28|296.08|293.28|296.01|293.21|0
1650503240000|2022-04-21 01:07:20|295.94|293.14|296.01|293.21|296.01|293.21|295.94|293.14|0
1650503250000|2022-04-21 01:07:30|295.94|293.14|296.08|293.28|296.08|293.28|295.94|293.14|0
1650503260000|2022-04-21 01:07:40|296.01|293.21|295.94|293.14|296.01|293.21|295.94|293.14|0
1650503280000|2022-04-21 01:08:00|295.87|293.07|295.81|293.01|295.87|293.07|295.81|293.01|0
1650503290000|2022-04-21 01:08:10|295.87|293.07|295.94|293.14|295.94|293.14|295.81|293.01|0
1650503300000|2022-04-21 01:08:20|295.87|293.07|295.87|293.07|295.94|293.14|295.87|293.07|0
1650503310000|2022-04-21 01:08:30|295.68|292.88|295.68|292.88|295.68|292.88|295.68|292.88|0
1650503330000|2022-04-21 01:08:50|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1650503380000|2022-04-21 01:09:40|295.55|292.75|295.61|292.81|295.61|292.81|295.55|292.75|0
1650503390000|2022-04-21 01:09:50|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1650503400000|2022-04-21 01:10:00|295.81|293.01|295.94|293.14|295.94|293.14|295.81|293.01|0
1650503410000|2022-04-21 01:10:10|295.81|293.01|295.81|293.01|295.87|293.07|295.81|293.01|0
1650503420000|2022-04-21 01:10:20|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650503430000|2022-04-21 01:10:30|295.81|293.01|295.81|293.01|295.81|293.01|295.81|293.01|0
1650503440000|2022-04-21 01:10:40|295.68|292.88|295.68|292.88|295.68|292.88|295.68|292.88|0
1650503460000|2022-04-21 01:11:00|295.61|292.81|295.55|292.75|295.61|292.81|295.55|292.75|0
1650503470000|2022-04-21 01:11:10|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1650503480000|2022-04-21 01:11:20|295.41|292.61|295.41|292.61|295.48|292.68|295.41|292.61|0
1650503520000|2022-04-21 01:12:00|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650503530000|2022-04-21 01:12:10|295.41|292.61|295.41|292.61|295.41|292.61|295.41|292.61|0
1650503560000|2022-04-21 01:12:40|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1650503570000|2022-04-21 01:12:50|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1650503610000|2022-04-21 01:13:30|295.81|293.01|295.68|292.88|295.81|293.01|295.68|292.88|0
1650503630000|2022-04-21 01:13:50|295.81|293.01|295.94|293.14|295.94|293.14|295.81|293.01|0
1650503640000|2022-04-21 01:14:00|295.81|293.01|295.87|293.07|295.94|293.14|295.81|293.01|0
1650503650000|2022-04-21 01:14:10|295.94|293.14|295.87|293.07|295.94|293.14|295.87|293.07|0
1650503660000|2022-04-21 01:14:20|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650503680000|2022-04-21 01:14:40|295.81|293.01|295.81|293.01|295.81|293.01|295.81|293.01|0
1650503700000|2022-04-21 01:15:00|295.94|293.14|296|293.2|296|293.2|295.94|293.14|0
1650503710000|2022-04-21 01:15:10|295.94|293.14|295.94|293.14|295.94|293.14|295.87|293.07|0
1650503720000|2022-04-21 01:15:20|296.07|293.27|296.07|293.27|296.07|293.27|296.07|293.27|0
1650503730000|2022-04-21 01:15:30|295.94|293.14|296.07|293.27|296.07|293.27|295.94|293.14|0
1650503740000|2022-04-21 01:15:40|296.2|293.4|296.07|293.27|296.2|293.4|296.07|293.27|0
1650503750000|2022-04-21 01:15:50|295.94|293.14|296.07|293.27|296.07|293.27|295.94|293.14|0
1650503760000|2022-04-21 01:16:00|296.2|293.4|296.07|293.27|296.2|293.4|295.94|293.14|0
1650503770000|2022-04-21 01:16:10|295.94|293.14|296.07|293.27|296.07|293.27|295.94|293.14|0
1650503780000|2022-04-21 01:16:20|295.94|293.14|295.94|293.14|296|293.2|295.94|293.14|0
1650503790000|2022-04-21 01:16:30|295.81|293.01|295.94|293.14|295.94|293.14|295.81|293.01|0
1650503800000|2022-04-21 01:16:40|296.07|293.27|295.94|293.14|296.07|293.27|295.94|293.14|0
1650503820000|2022-04-21 01:17:00|295.81|293.01|296|293.2|296|293.2|295.81|293.01|0
1650503830000|2022-04-21 01:17:10|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650503840000|2022-04-21 01:17:20|296|293.2|295.94|293.14|296|293.2|295.94|293.14|0
1650503850000|2022-04-21 01:17:30|296|293.2|295.94|293.14|296|293.2|295.94|293.14|0
1650503870000|2022-04-21 01:17:50|296.07|293.27|296.07|293.27|296.07|293.27|296|293.2|0
1650503880000|2022-04-21 01:18:00|295.94|293.14|296.07|293.27|296.07|293.27|295.94|293.14|0
1650503890000|2022-04-21 01:18:10|296.13|293.33|296.33|293.53|296.33|293.53|296.13|293.33|0
1650503900000|2022-04-21 01:18:20|296.47|293.67|296.6|293.8|296.6|293.8|296.47|293.67|0
1650503920000|2022-04-21 01:18:40|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1650503970000|2022-04-21 01:19:30|296.33|293.53|296.33|293.53|296.4|293.6|296.33|293.53|0
1650503980000|2022-04-21 01:19:40|296.4|293.6|296.47|293.67|296.47|293.67|296.33|293.53|0
1650504000000|2022-04-21 01:20:00|296.4|293.6|296.33|293.53|296.4|293.6|296.33|293.53|0
1650504010000|2022-04-21 01:20:10|296.4|293.6|296.33|293.53|296.4|293.6|296.33|293.53|0
1650504020000|2022-04-21 01:20:20|296.4|293.6|296.33|293.53|296.4|293.6|296.33|293.53|0
1650504030000|2022-04-21 01:20:30|296.27|293.47|296.33|293.53|296.33|293.53|296.27|293.47|0
1650504040000|2022-04-21 01:20:40|296.47|293.67|296.33|293.53|296.47|293.67|296.33|293.53|0
1650504050000|2022-04-21 01:20:50|296.2|293.4|296.33|293.53|296.33|293.53|296.2|293.4|0
1650504060000|2022-04-21 01:21:00|296.26|293.46|296.2|293.4|296.26|293.46|296.2|293.4|0
1650504070000|2022-04-21 01:21:10|296.13|293.33|296.07|293.27|296.13|293.33|296.07|293.27|0
1650504090000|2022-04-21 01:21:30|295.94|293.14|295.81|293.01|295.94|293.14|295.81|293.01|0
1650504100000|2022-04-21 01:21:40|295.74|292.94|295.67|292.87|295.74|292.94|295.67|292.87|0
1650504110000|2022-04-21 01:21:50|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1650504120000|2022-04-21 01:22:00|295.41|292.61|295.54|292.74|295.54|292.74|295.41|292.61|0
1650504130000|2022-04-21 01:22:10|295.61|292.81|295.54|292.74|295.61|292.81|295.54|292.74|0
1650504140000|2022-04-21 01:22:20|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1650504150000|2022-04-21 01:22:30|295.61|292.81|295.81|293.01|295.81|293.01|295.61|292.81|0
1650504160000|2022-04-21 01:22:40|295.67|292.87|295.67|292.87|295.74|292.94|295.67|292.87|0
1650504170000|2022-04-21 01:22:50|295.54|292.74|295.67|292.87|295.67|292.87|295.54|292.74|0
1650504200000|2022-04-21 01:23:20|295.8|293|295.67|292.87|295.8|293|295.67|292.87|0
1650504220000|2022-04-21 01:23:40|295.8|293|295.8|293|295.94|293.14|295.8|293|0
1650504230000|2022-04-21 01:23:50|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1650504240000|2022-04-21 01:24:00|295.6|292.8|295.6|292.8|295.6|292.8|295.54|292.74|0
1650504250000|2022-04-21 01:24:10|295.67|292.87|295.67|292.87|295.8|293|295.67|292.87|0
1650504290000|2022-04-21 01:24:50|295.8|293|295.8|293|295.8|293|295.8|293|0
1650504300000|2022-04-21 01:25:00|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1650504310000|2022-04-21 01:25:10|295.8|293|295.6|292.8|295.8|293|295.6|292.8|0
1650504320000|2022-04-21 01:25:20|295.67|292.87|295.8|293|295.8|293|295.67|292.87|0
1650504330000|2022-04-21 01:25:30|295.74|292.94|295.67|292.87|295.74|292.94|295.67|292.87|0
1650504340000|2022-04-21 01:25:40|295.8|293|295.67|292.87|295.8|293|295.67|292.87|0
1650504360000|2022-04-21 01:26:00|295.54|292.74|295.54|292.74|295.54|292.74|295.28|292.48|0
1650504370000|2022-04-21 01:26:10|295.47|292.67|295.41|292.61|295.47|292.67|295.41|292.61|0
1650504380000|2022-04-21 01:26:20|295.54|292.74|295.54|292.74|295.67|292.87|295.54|292.74|0
1650504390000|2022-04-21 01:26:30|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1650504400000|2022-04-21 01:26:40|295.8|293|295.8|293|295.8|293|295.8|293|0
1650504410000|2022-04-21 01:26:50|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650504420000|2022-04-21 01:27:00|295.87|293.07|295.8|293|295.87|293.07|295.8|293|0
1650504430000|2022-04-21 01:27:10|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650504440000|2022-04-21 01:27:20|295.8|293|295.8|293|295.8|293|295.8|293|0
1650504450000|2022-04-21 01:27:30|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1650504460000|2022-04-21 01:27:40|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1650504480000|2022-04-21 01:28:00|295.6|292.8|295.67|292.87|295.67|292.87|295.54|292.74|0
1650504500000|2022-04-21 01:28:20|295.54|292.74|295.67|292.87|295.67|292.87|295.54|292.74|0
1650504520000|2022-04-21 01:28:40|295.54|292.74|295.41|292.61|295.54|292.74|295.41|292.61|0
1650504530000|2022-04-21 01:28:50|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1650504540000|2022-04-21 01:29:00|295.67|292.87|295.54|292.74|295.73|292.93|295.54|292.74|0
1650504550000|2022-04-21 01:29:10|295.6|292.8|295.6|292.8|295.67|292.87|295.6|292.8|0
1650504560000|2022-04-21 01:29:20|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1650504570000|2022-04-21 01:29:30|295.67|292.87|295.54|292.74|295.67|292.87|295.54|292.74|0
1650504580000|2022-04-21 01:29:40|295.6|292.8|295.67|292.87|295.67|292.87|295.6|292.8|0
1650504600000|2022-04-21 01:30:00|295.73|292.93|295.54|292.74|295.73|292.93|295.41|292.61|0
1650504610000|2022-04-21 01:30:10|295.67|292.87|295.67|292.87|295.67|292.87|295.54|292.74|0
1650504620000|2022-04-21 01:30:20|295.6|292.8|295.8|293|295.8|293|295.6|292.8|0
1650504630000|2022-04-21 01:30:30|295.67|292.87|295.8|293|295.8|293|295.67|292.87|0
1650504640000|2022-04-21 01:30:40|295.87|293.07|295.93|293.13|295.93|293.13|295.87|293.07|0
1650504650000|2022-04-21 01:30:50|295.8|293|295.8|293|295.8|293|295.8|293|0
1650504660000|2022-04-21 01:31:00|295.93|293.13|295.93|293.13|296.07|293.27|295.93|293.13|0
1650504670000|2022-04-21 01:31:10|296|293.2|296.07|293.27|296.07|293.27|296|293.2|0
1650504680000|2022-04-21 01:31:20|296|293.2|296.07|293.27|296.07|293.27|296|293.2|0
1650504690000|2022-04-21 01:31:30|295.93|293.13|296.07|293.27|296.07|293.27|295.93|293.13|0
1650504700000|2022-04-21 01:31:40|296.06|293.26|295.93|293.13|296.06|293.26|295.93|293.13|0
1650504710000|2022-04-21 01:31:50|296.06|293.26|296.06|293.26|296.06|293.26|295.93|293.13|0
1650504720000|2022-04-21 01:32:00|296.13|293.33|296.33|293.53|296.33|293.53|296.06|293.26|0
1650504730000|2022-04-21 01:32:10|296.2|293.4|296.46|293.66|296.46|293.66|296.2|293.4|0
1650504740000|2022-04-21 01:32:20|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1650504750000|2022-04-21 01:32:30|296.72|293.92|296.72|293.92|296.72|293.92|296.72|293.92|0
1650504760000|2022-04-21 01:32:40|296.59|293.79|296.72|293.92|296.72|293.92|296.59|293.79|0
1650504770000|2022-04-21 01:32:50|296.59|293.79|296.72|293.92|296.72|293.92|296.59|293.79|0
1650504780000|2022-04-21 01:33:00|296.59|293.79|296.46|293.66|296.59|293.79|296.46|293.66|0
1650504790000|2022-04-21 01:33:10|296.59|293.79|296.72|293.92|296.72|293.92|296.59|293.79|0
1650504800000|2022-04-21 01:33:20|296.66|293.86|296.59|293.79|296.66|293.86|296.59|293.79|0
1650504810000|2022-04-21 01:33:30|296.52|293.72|296.59|293.79|296.59|293.79|296.46|293.66|0
1650504820000|2022-04-21 01:33:40|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1650504840000|2022-04-21 01:34:00|296.33|293.53|296.46|293.66|296.46|293.66|296.33|293.53|0
1650504850000|2022-04-21 01:34:10|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1650504860000|2022-04-21 01:34:20|296.72|293.92|296.72|293.92|296.72|293.92|296.72|293.92|0
1650504870000|2022-04-21 01:34:30|296.59|293.79|296.99|294.19|296.99|294.19|296.59|293.79|0
1650504890000|2022-04-21 01:34:50|297.12|294.32|296.99|294.19|297.12|294.32|296.99|294.19|0
1650504900000|2022-04-21 01:35:00|296.92|294.12|297.38|294.58|297.38|294.58|296.86|294.06|0
1650504910000|2022-04-21 01:35:10|297.31|294.51|297.52|294.72|297.52|294.72|297.31|294.51|0
1650504920000|2022-04-21 01:35:20|297.38|294.58|297.25|294.45|297.38|294.58|297.25|294.45|0
1650504940000|2022-04-21 01:35:40|297.18|294.38|297.05|294.25|297.18|294.38|297.05|294.25|0
1650504950000|2022-04-21 01:35:50|296.99|294.19|297.12|294.32|297.25|294.45|296.99|294.19|0
1650504960000|2022-04-21 01:36:00|297.25|294.45|297.18|294.38|297.25|294.45|297.18|294.38|0
1650504970000|2022-04-21 01:36:10|297.25|294.45|297.52|294.72|297.52|294.72|297.25|294.45|0
1650504980000|2022-04-21 01:36:20|297.65|294.85|297.65|294.85|297.65|294.85|297.52|294.72|0
1650504990000|2022-04-21 01:36:30|297.78|294.98|297.65|294.85|297.78|294.98|297.65|294.85|0
1650505000000|2022-04-21 01:36:40|297.52|294.72|297.65|294.85|297.65|294.85|297.52|294.72|0
1650505010000|2022-04-21 01:36:50|297.78|294.98|297.65|294.85|297.78|294.98|297.65|294.85|0
1650505030000|2022-04-21 01:37:10|297.78|294.98|297.65|294.85|297.78|294.98|297.65|294.85|0
1650505040000|2022-04-21 01:37:20|297.51|294.71|297.65|294.85|297.65|294.85|297.51|294.71|0
1650505050000|2022-04-21 01:37:30|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1650505060000|2022-04-21 01:37:40|297.65|294.85|297.65|294.85|297.91|295.11|297.65|294.85|0
1650505090000|2022-04-21 01:38:10|297.78|294.98|297.78|294.98|297.78|294.98|297.78|294.98|0
1650505110000|2022-04-21 01:38:30|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1650505120000|2022-04-21 01:38:40|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1650505130000|2022-04-21 01:38:50|297.51|294.71|297.65|294.85|297.65|294.85|297.51|294.71|0
1650505150000|2022-04-21 01:39:10|297.51|294.71|297.51|294.71|297.65|294.85|297.51|294.71|0
1650505160000|2022-04-21 01:39:20|297.38|294.58|297.38|294.58|297.38|294.58|297.38|294.58|0
1650505180000|2022-04-21 01:39:40|297.51|294.71|297.38|294.58|297.51|294.71|297.38|294.58|0
1650505200000|2022-04-21 01:40:00|297.25|294.45|297.25|294.45|297.25|294.45|297.25|294.45|0
1650505210000|2022-04-21 01:40:10|297.18|294.38|297.12|294.32|297.25|294.45|297.12|294.32|0
1650505220000|2022-04-21 01:40:20|297.25|294.45|297.25|294.45|297.25|294.45|297.25|294.45|0
1650505230000|2022-04-21 01:40:30|297.31|294.51|297.25|294.45|297.38|294.58|297.25|294.45|0
1650505240000|2022-04-21 01:40:40|297.38|294.58|297.38|294.58|297.51|294.71|297.38|294.58|0
1650505250000|2022-04-21 01:40:50|297.44|294.64|297.51|294.71|297.51|294.71|297.44|294.64|0
1650505260000|2022-04-21 01:41:00|297.38|294.58|297.51|294.71|297.51|294.71|297.38|294.58|0
1650505270000|2022-04-21 01:41:10|297.65|294.85|297.71|294.91|297.71|294.91|297.65|294.85|0
1650505280000|2022-04-21 01:41:20|297.78|294.98|297.91|295.11|297.91|295.11|297.78|294.98|0
1650505290000|2022-04-21 01:41:30|297.97|295.17|298.04|295.24|298.04|295.24|297.97|295.17|0
1650505300000|2022-04-21 01:41:40|297.91|295.11|297.91|295.11|297.91|295.11|297.91|295.11|0
1650505310000|2022-04-21 01:41:50|298.04|295.24|298.04|295.24|298.04|295.24|297.91|295.11|0
1650505320000|2022-04-21 01:42:00|297.97|295.17|298.04|295.24|298.04|295.24|297.97|295.17|0
1650505330000|2022-04-21 01:42:10|298.17|295.37|298.31|295.51|298.31|295.51|298.17|295.37|0
1650505340000|2022-04-21 01:42:20|298.7|295.9|298.84|296.04|298.97|296.17|298.7|295.9|0
1650505350000|2022-04-21 01:42:30|298.7|295.9|298.84|296.04|298.84|296.04|298.57|295.77|0
1650505360000|2022-04-21 01:42:40|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650505370000|2022-04-21 01:42:50|299.03|296.23|298.97|296.17|299.03|296.23|298.97|296.17|0
1650505380000|2022-04-21 01:43:00|299.03|296.23|298.97|296.17|299.03|296.23|298.97|296.17|0
1650505390000|2022-04-21 01:43:10|299.23|296.43|299.23|296.43|299.23|296.43|299.23|296.43|0
1650505400000|2022-04-21 01:43:20|299.1|296.3|298.97|296.17|299.1|296.3|298.97|296.17|0
1650505410000|2022-04-21 01:43:30|299.1|296.3|299.1|296.3|299.1|296.3|299.1|296.3|0
1650505420000|2022-04-21 01:43:40|299.23|296.43|299.1|296.3|299.23|296.43|299.1|296.3|0
1650505430000|2022-04-21 01:43:50|299.23|296.43|298.97|296.17|299.23|296.43|298.97|296.17|0
1650505440000|2022-04-21 01:44:00|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1650505450000|2022-04-21 01:44:10|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1650505460000|2022-04-21 01:44:20|298.97|296.17|298.84|296.04|298.97|296.17|298.84|296.04|0
1650505480000|2022-04-21 01:44:40|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650505490000|2022-04-21 01:44:50|298.84|296.04|298.9|296.1|298.9|296.1|298.84|296.04|0
1650505500000|2022-04-21 01:45:00|299.1|296.3|298.97|296.17|299.1|296.3|298.97|296.17|0
1650505510000|2022-04-21 01:45:10|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1650505530000|2022-04-21 01:45:30|298.97|296.17|298.97|296.17|299.1|296.3|298.97|296.17|0
1650505540000|2022-04-21 01:45:40|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1650505550000|2022-04-21 01:45:50|299.37|296.57|299.1|296.3|299.37|296.57|299.1|296.3|0
1650505560000|2022-04-21 01:46:00|299.23|296.43|298.97|296.17|299.23|296.43|298.97|296.17|0
1650505570000|2022-04-21 01:46:10|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650505620000|2022-04-21 01:47:00|298.9|296.1|299.1|296.3|299.1|296.3|298.9|296.1|0
1650505630000|2022-04-21 01:47:10|298.97|296.17|299.1|296.3|299.1|296.3|298.97|296.17|0
1650505650000|2022-04-21 01:47:30|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1650505660000|2022-04-21 01:47:40|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650505670000|2022-04-21 01:47:50|298.83|296.03|298.83|296.03|298.83|296.03|298.77|295.97|0
1650505680000|2022-04-21 01:48:00|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650505690000|2022-04-21 01:48:10|298.83|296.03|298.97|296.17|298.97|296.17|298.83|296.03|0
1650505700000|2022-04-21 01:48:20|299.1|296.3|299.03|296.23|299.1|296.3|299.03|296.23|0
1650505710000|2022-04-21 01:48:30|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650505720000|2022-04-21 01:48:40|299.03|296.23|298.97|296.17|299.03|296.23|298.97|296.17|0
1650505730000|2022-04-21 01:48:50|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1650505740000|2022-04-21 01:49:00|298.97|296.17|298.97|296.17|298.97|296.17|298.9|296.1|0
1650505750000|2022-04-21 01:49:10|299.03|296.23|299.1|296.3|299.1|296.3|299.03|296.23|0
1650505760000|2022-04-21 01:49:20|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650505780000|2022-04-21 01:49:40|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650505790000|2022-04-21 01:49:50|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650505810000|2022-04-21 01:50:10|298.83|296.03|298.97|296.17|298.97|296.17|298.83|296.03|0
1650505820000|2022-04-21 01:50:20|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650505850000|2022-04-21 01:50:50|298.7|295.9|298.83|296.03|298.83|296.03|298.7|295.9|0
1650505860000|2022-04-21 01:51:00|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650505870000|2022-04-21 01:51:10|298.9|296.1|298.83|296.03|298.9|296.1|298.83|296.03|0
1650505880000|2022-04-21 01:51:20|298.7|295.9|298.83|296.03|298.83|296.03|298.7|295.9|0
1650505920000|2022-04-21 01:52:00|298.96|296.16|298.76|295.96|298.96|296.16|298.76|295.96|0
1650505930000|2022-04-21 01:52:10|298.7|295.9|298.83|296.03|298.83|296.03|298.7|295.9|0
1650505940000|2022-04-21 01:52:20|298.96|296.16|298.83|296.03|298.96|296.16|298.83|296.03|0
1650505950000|2022-04-21 01:52:30|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1650505960000|2022-04-21 01:52:40|298.9|296.1|298.83|296.03|298.96|296.16|298.83|296.03|0
1650505970000|2022-04-21 01:52:50|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1650505980000|2022-04-21 01:53:00|298.9|296.1|298.96|296.16|298.96|296.16|298.9|296.1|0
1650506000000|2022-04-21 01:53:20|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650506010000|2022-04-21 01:53:30|298.7|295.9|298.96|296.16|298.96|296.16|298.7|295.9|0
1650506020000|2022-04-21 01:53:40|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1650506030000|2022-04-21 01:53:50|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1650506040000|2022-04-21 01:54:00|299.1|296.3|299.1|296.3|299.1|296.3|299.1|296.3|0
1650506050000|2022-04-21 01:54:10|299.03|296.23|299.1|296.3|299.1|296.3|298.96|296.16|0
1650506060000|2022-04-21 01:54:20|299.23|296.43|299.1|296.3|299.23|296.43|299.1|296.3|0
1650506070000|2022-04-21 01:54:30|299.23|296.43|299.23|296.43|299.23|296.43|299.1|296.3|0
1650506080000|2022-04-21 01:54:40|299.1|296.3|299.1|296.3|299.1|296.3|299.1|296.3|0
1650506090000|2022-04-21 01:54:50|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1650506110000|2022-04-21 01:55:10|299.1|296.3|299.1|296.3|299.1|296.3|299.1|296.3|0
1650506120000|2022-04-21 01:55:20|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1650506130000|2022-04-21 01:55:30|299.23|296.43|299.23|296.43|299.23|296.43|299.16|296.36|0
1650506140000|2022-04-21 01:55:40|299.16|296.36|299.23|296.43|299.23|296.43|299.16|296.36|0
1650506160000|2022-04-21 01:56:00|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1650506170000|2022-04-21 01:56:10|299.29|296.49|299.23|296.43|299.29|296.49|299.23|296.43|0
1650506180000|2022-04-21 01:56:20|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1650506190000|2022-04-21 01:56:30|299.23|296.43|299.23|296.43|299.23|296.43|299.23|296.43|0
1650506200000|2022-04-21 01:56:40|299.1|296.3|299.1|296.3|299.1|296.3|299.1|296.3|0
1650506210000|2022-04-21 01:56:50|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1650506220000|2022-04-21 01:57:00|299.1|296.3|298.96|296.16|299.1|296.3|298.96|296.16|0
1650506230000|2022-04-21 01:57:10|298.83|296.03|298.96|296.16|298.96|296.16|298.83|296.03|0
1650506240000|2022-04-21 01:57:20|298.83|296.03|298.83|296.03|298.89|296.09|298.83|296.03|0
1650506250000|2022-04-21 01:57:30|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1650506260000|2022-04-21 01:57:40|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650506280000|2022-04-21 01:58:00|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1650506310000|2022-04-21 01:58:30|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650506320000|2022-04-21 01:58:40|298.76|295.96|298.7|295.9|298.76|295.96|298.7|295.9|0
1650506370000|2022-04-21 01:59:30|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650506380000|2022-04-21 01:59:40|298.7|295.9|298.83|296.03|298.83|296.03|298.7|295.9|0
1650506400000|2022-04-21 02:00:00|298.96|296.16|298.7|295.9|298.96|296.16|298.7|295.9|0
1650506410000|2022-04-21 02:00:10|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650506420000|2022-04-21 02:00:20|298.89|296.09|298.89|296.09|298.96|296.16|298.83|296.03|0
1650506430000|2022-04-21 02:00:30|298.83|296.03|298.89|296.09|298.89|296.09|298.83|296.03|0
1650506440000|2022-04-21 02:00:40|298.83|296.03|298.83|296.03|298.83|296.03|298.7|295.9|0
1650506450000|2022-04-21 02:00:50|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1650506460000|2022-04-21 02:01:00|298.83|296.03|298.7|295.9|298.83|296.03|298.7|295.9|0
1650506480000|2022-04-21 02:01:20|298.43|295.63|298.3|295.5|298.43|295.63|298.3|295.5|0
1650506490000|2022-04-21 02:01:30|298.03|295.23|298.03|295.23|298.03|295.23|298.03|295.23|0
1650506510000|2022-04-21 02:01:50|298.1|295.3|298.17|295.37|298.17|295.37|298.03|295.23|0
1650506540000|2022-04-21 02:02:20|298.43|295.63|298.43|295.63|298.56|295.76|298.43|295.63|0
1650506550000|2022-04-21 02:02:30|298.56|295.76|298.43|295.63|298.56|295.76|298.43|295.63|0
1650506570000|2022-04-21 02:02:50|298.56|295.76|298.43|295.63|298.56|295.76|298.43|295.63|0
1650506580000|2022-04-21 02:03:00|298.49|295.69|298.56|295.76|298.56|295.76|298.43|295.63|0
1650506590000|2022-04-21 02:03:10|298.69|295.89|298.56|295.76|298.69|295.89|298.56|295.76|0
1650506600000|2022-04-21 02:03:20|298.49|295.69|298.56|295.76|298.56|295.76|298.49|295.69|0
1650506610000|2022-04-21 02:03:30|298.43|295.63|298.56|295.76|298.56|295.76|298.43|295.63|0
1650506620000|2022-04-21 02:03:40|298.49|295.69|298.3|295.5|298.49|295.69|298.3|295.5|0
1650506630000|2022-04-21 02:03:50|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1650506640000|2022-04-21 02:04:00|298.3|295.5|298.3|295.5|298.43|295.63|298.3|295.5|0
1650506670000|2022-04-21 02:04:30|298.16|295.36|298.3|295.5|298.3|295.5|298.16|295.36|0
1650506690000|2022-04-21 02:04:50|298.23|295.43|298.3|295.5|298.3|295.5|298.23|295.43|0
1650506700000|2022-04-21 02:05:00|298.16|295.36|298.3|295.5|298.3|295.5|298.16|295.36|0
1650506710000|2022-04-21 02:05:10|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1650506720000|2022-04-21 02:05:20|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1650506730000|2022-04-21 02:05:30|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1650506750000|2022-04-21 02:05:50|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1650506760000|2022-04-21 02:06:00|298.56|295.76|298.56|295.76|298.62|295.82|298.56|295.76|0
1650506770000|2022-04-21 02:06:10|298.69|295.89|298.96|296.16|298.96|296.16|298.69|295.89|0
1650506790000|2022-04-21 02:06:30|299.09|296.29|298.96|296.16|299.09|296.29|298.96|296.16|0
1650506800000|2022-04-21 02:06:40|299.09|296.29|298.96|296.16|299.09|296.29|298.96|296.16|0
1650506810000|2022-04-21 02:06:50|299.09|296.29|299.09|296.29|299.09|296.29|299.09|296.29|0
1650506820000|2022-04-21 02:07:00|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650506830000|2022-04-21 02:07:10|298.69|295.89|298.83|296.03|298.83|296.03|298.69|295.89|0
1650506840000|2022-04-21 02:07:20|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1650506850000|2022-04-21 02:07:30|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650506880000|2022-04-21 02:08:00|298.96|296.16|298.83|296.03|298.96|296.16|298.83|296.03|0
1650506890000|2022-04-21 02:08:10|298.89|296.09|298.96|296.16|298.96|296.16|298.89|296.09|0
1650506900000|2022-04-21 02:08:20|298.89|296.09|299.02|296.22|299.09|296.29|298.89|296.09|0
1650506910000|2022-04-21 02:08:30|299.09|296.29|299.22|296.42|299.22|296.42|299.09|296.29|0
1650506920000|2022-04-21 02:08:40|299.15|296.35|299.22|296.42|299.22|296.42|299.09|296.29|0
1650506930000|2022-04-21 02:08:50|299.15|296.35|299.22|296.42|299.22|296.42|299.15|296.35|0
1650506940000|2022-04-21 02:09:00|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1650506950000|2022-04-21 02:09:10|299.62|296.82|299.75|296.95|299.75|296.95|299.62|296.82|0
1650506960000|2022-04-21 02:09:20|299.49|296.69|299.49|296.69|299.49|296.69|299.36|296.56|0
1650506970000|2022-04-21 02:09:30|299.36|296.56|299.36|296.56|299.49|296.69|299.36|296.56|0
1650506990000|2022-04-21 02:09:50|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1650507000000|2022-04-21 02:10:00|299.49|296.69|299.62|296.82|299.62|296.82|299.49|296.69|0
1650507010000|2022-04-21 02:10:10|299.75|296.95|299.89|297.09|299.89|297.09|299.75|296.95|0
1650507020000|2022-04-21 02:10:20|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1650507030000|2022-04-21 02:10:30|299.89|297.09|299.75|296.95|299.89|297.09|299.75|296.95|0
1650507040000|2022-04-21 02:10:40|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1650507120000|2022-04-21 02:12:00|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1650507140000|2022-04-21 02:12:20|299.42|296.62|299.42|296.62|299.49|296.69|299.35|296.55|0
1650507150000|2022-04-21 02:12:30|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1650507180000|2022-04-21 02:13:00|299.42|296.62|299.35|296.55|299.42|296.62|299.35|296.55|0
1650507190000|2022-04-21 02:13:10|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1650507200000|2022-04-21 02:13:20|299.42|296.62|299.42|296.62|299.42|296.62|299.42|296.62|0
1650507210000|2022-04-21 02:13:30|299.49|296.69|299.62|296.82|299.62|296.82|299.49|296.69|0
1650507240000|2022-04-21 02:14:00|299.49|296.69|299.42|296.62|299.49|296.69|299.35|296.55|0
1650507250000|2022-04-21 02:14:10|299.49|296.69|299.35|296.55|299.49|296.69|299.35|296.55|0
1650507260000|2022-04-21 02:14:20|299.49|296.69|299.35|296.55|299.49|296.69|299.35|296.55|0
1650507280000|2022-04-21 02:14:40|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1650507300000|2022-04-21 02:15:00|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1650507310000|2022-04-21 02:15:10|299.55|296.75|299.49|296.69|299.62|296.82|299.49|296.69|0
1650507320000|2022-04-21 02:15:20|299.55|296.75|299.62|296.82|299.62|296.82|299.49|296.69|0
1650507330000|2022-04-21 02:15:30|299.49|296.69|299.68|296.88|299.68|296.88|299.49|296.69|0
1650507340000|2022-04-21 02:15:40|299.62|296.82|299.62|296.82|299.75|296.95|299.62|296.82|0
1650507360000|2022-04-21 02:16:00|299.49|296.69|299.49|296.69|299.62|296.82|299.49|296.69|0
1650507370000|2022-04-21 02:16:10|299.48|296.68|299.48|296.68|299.48|296.68|299.48|296.68|0
1650507380000|2022-04-21 02:16:20|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1650507390000|2022-04-21 02:16:30|299.48|296.68|299.48|296.68|299.48|296.68|299.48|296.68|0
1650507400000|2022-04-21 02:16:40|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1650507430000|2022-04-21 02:17:10|299.75|296.95|299.75|296.95|299.88|297.08|299.75|296.95|0
1650507470000|2022-04-21 02:17:50|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1650507480000|2022-04-21 02:18:00|299.75|296.95|299.62|296.82|299.75|296.95|299.62|296.82|0
1650507490000|2022-04-21 02:18:10|299.75|296.95|299.88|297.08|299.88|297.08|299.75|296.95|0
1650507520000|2022-04-21 02:18:40|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1650507530000|2022-04-21 02:18:50|299.81|297.01|299.75|296.95|299.81|297.01|299.75|296.95|0
1650507550000|2022-04-21 02:19:10|299.81|297.01|299.88|297.08|299.88|297.08|299.81|297.01|0
1650507560000|2022-04-21 02:19:20|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1650507590000|2022-04-21 02:19:50|299.88|297.08|299.88|297.08|299.88|297.08|299.88|297.08|0
1650507600000|2022-04-21 02:20:00|299.75|296.95|299.48|296.68|299.75|296.95|299.48|296.68|0
1650507620000|2022-04-21 02:20:20|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1650507640000|2022-04-21 02:20:40|299.41|296.61|299.48|296.68|299.48|296.68|299.41|296.61|0
1650507650000|2022-04-21 02:20:50|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1650507660000|2022-04-21 02:21:00|299.48|296.68|299.48|296.68|299.48|296.68|299.48|296.68|0
1650507670000|2022-04-21 02:21:10|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1650507680000|2022-04-21 02:21:20|299.48|296.68|299.35|296.55|299.48|296.68|299.35|296.55|0
1650507690000|2022-04-21 02:21:30|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1650507720000|2022-04-21 02:22:00|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650507770000|2022-04-21 02:22:50|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1650507780000|2022-04-21 02:23:00|299.15|296.35|299.22|296.42|299.22|296.42|299.15|296.35|0
1650507790000|2022-04-21 02:23:10|299.28|296.48|299.22|296.42|299.28|296.48|299.22|296.42|0
1650507800000|2022-04-21 02:23:20|299.15|296.35|299.22|296.42|299.22|296.42|299.15|296.35|0
1650507840000|2022-04-21 02:24:00|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1650507850000|2022-04-21 02:24:10|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1650507920000|2022-04-21 02:25:20|299.15|296.35|299.08|296.28|299.15|296.35|299.08|296.28|0
1650507930000|2022-04-21 02:25:30|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1650507940000|2022-04-21 02:25:40|299.15|296.35|299.22|296.42|299.22|296.42|299.15|296.35|0
1650507950000|2022-04-21 02:25:50|299.15|296.35|299.15|296.35|299.15|296.35|299.08|296.28|0
1650507960000|2022-04-21 02:26:00|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650507980000|2022-04-21 02:26:20|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650508010000|2022-04-21 02:26:50|298.88|296.08|298.95|296.15|298.95|296.15|298.88|296.08|0
1650508020000|2022-04-21 02:27:00|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650508040000|2022-04-21 02:27:20|298.95|296.15|298.82|296.02|298.95|296.15|298.82|296.02|0
1650508050000|2022-04-21 02:27:30|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650508060000|2022-04-21 02:27:40|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650508110000|2022-04-21 02:28:30|298.88|296.08|298.82|296.02|298.88|296.08|298.82|296.02|0
1650508130000|2022-04-21 02:28:50|298.95|296.15|298.88|296.08|298.95|296.15|298.88|296.08|0
1650508140000|2022-04-21 02:29:00|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650508220000|2022-04-21 02:30:20|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1650508230000|2022-04-21 02:30:30|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1650508240000|2022-04-21 02:30:40|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650508250000|2022-04-21 02:30:50|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650508310000|2022-04-21 02:31:50|298.82|296.02|298.81|296.01|298.82|296.02|298.81|296.01|0
1650508320000|2022-04-21 02:32:00|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650508370000|2022-04-21 02:32:50|298.81|296.01|298.81|296.01|298.81|296.01|298.81|296.01|0
1650508380000|2022-04-21 02:33:00|298.88|296.08|298.81|296.01|298.95|296.15|298.81|296.01|0
1650508390000|2022-04-21 02:33:10|298.95|296.15|298.88|296.08|298.95|296.15|298.88|296.08|0
1650508400000|2022-04-21 02:33:20|298.81|296.01|298.81|296.01|298.81|296.01|298.81|296.01|0
1650508410000|2022-04-21 02:33:30|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650508420000|2022-04-21 02:33:40|299.01|296.21|298.95|296.15|299.01|296.21|298.95|296.15|0
1650508440000|2022-04-21 02:34:00|299.08|296.28|298.95|296.15|299.08|296.28|298.95|296.15|0
1650508450000|2022-04-21 02:34:10|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1650508460000|2022-04-21 02:34:20|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650508470000|2022-04-21 02:34:30|298.81|296.01|298.81|296.01|298.81|296.01|298.81|296.01|0
1650508490000|2022-04-21 02:34:50|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650508500000|2022-04-21 02:35:00|298.88|296.08|298.81|296.01|298.95|296.15|298.81|296.01|0
1650508510000|2022-04-21 02:35:10|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650508550000|2022-04-21 02:35:50|298.81|296.01|298.68|295.88|298.81|296.01|298.68|295.88|0
1650508560000|2022-04-21 02:36:00|298.61|295.81|298.55|295.75|298.68|295.88|298.55|295.75|0
1650508570000|2022-04-21 02:36:10|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1650508580000|2022-04-21 02:36:20|298.55|295.75|298.55|295.75|298.55|295.75|298.55|295.75|0
1650508590000|2022-04-21 02:36:30|298.81|296.01|298.81|296.01|298.81|296.01|298.81|296.01|0
1650508610000|2022-04-21 02:36:50|298.55|295.75|298.55|295.75|298.55|295.75|298.55|295.75|0
1650508620000|2022-04-21 02:37:00|298.48|295.68|298.42|295.62|298.48|295.68|298.42|295.62|0
1650508630000|2022-04-21 02:37:10|298.28|295.48|298.15|295.35|298.28|295.48|298.15|295.35|0
1650508640000|2022-04-21 02:37:20|298.02|295.22|298.15|295.35|298.15|295.35|298.02|295.22|0
1650508650000|2022-04-21 02:37:30|298.02|295.22|298.21|295.41|298.21|295.41|298.02|295.22|0
1650508660000|2022-04-21 02:37:40|298.15|295.35|298.28|295.48|298.28|295.48|298.15|295.35|0
1650508670000|2022-04-21 02:37:50|298.41|295.61|298.55|295.75|298.55|295.75|298.41|295.61|0
1650508690000|2022-04-21 02:38:10|298.41|295.61|298.41|295.61|298.41|295.61|298.35|295.55|0
1650508700000|2022-04-21 02:38:20|298.35|295.55|298.28|295.48|298.35|295.55|298.28|295.48|0
1650508710000|2022-04-21 02:38:30|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1650508740000|2022-04-21 02:39:00|298.28|295.48|298.28|295.48|298.28|295.48|298.15|295.35|0
1650508750000|2022-04-21 02:39:10|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1650508760000|2022-04-21 02:39:20|298.28|295.48|298.28|295.48|298.28|295.48|298.15|295.35|0
1650508770000|2022-04-21 02:39:30|298.21|295.41|298.21|295.41|298.28|295.48|298.15|295.35|0
1650508780000|2022-04-21 02:39:40|298.28|295.48|298.28|295.48|298.28|295.48|298.21|295.41|0
1650508790000|2022-04-21 02:39:50|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1650508800000|2022-04-21 02:40:00|298.21|295.41|298.15|295.35|298.21|295.41|298.15|295.35|0
1650508820000|2022-04-21 02:40:20|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1650508840000|2022-04-21 02:40:40|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1650508860000|2022-04-21 02:41:00|298.28|295.48|298.15|295.35|298.28|295.48|298.15|295.35|0
1650508890000|2022-04-21 02:41:30|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1650508900000|2022-04-21 02:41:40|298.34|295.54|298.28|295.48|298.34|295.54|298.28|295.48|0
1650508980000|2022-04-21 02:43:00|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509020000|2022-04-21 02:43:40|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1650509060000|2022-04-21 02:44:20|298.61|295.81|298.68|295.88|298.68|295.88|298.61|295.81|0
1650509070000|2022-04-21 02:44:30|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1650509100000|2022-04-21 02:45:00|298.68|295.88|298.54|295.74|298.68|295.88|298.54|295.74|0
1650509140000|2022-04-21 02:45:40|298.41|295.61|298.34|295.54|298.41|295.61|298.34|295.54|0
1650509150000|2022-04-21 02:45:50|298.41|295.61|298.28|295.48|298.41|295.61|298.28|295.48|0
1650509160000|2022-04-21 02:46:00|298.34|295.54|298.34|295.54|298.34|295.54|298.34|295.54|0
1650509170000|2022-04-21 02:46:10|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509190000|2022-04-21 02:46:30|298.54|295.74|298.68|295.88|298.68|295.88|298.54|295.74|0
1650509200000|2022-04-21 02:46:40|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1650509210000|2022-04-21 02:46:50|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509240000|2022-04-21 02:47:20|298.28|295.48|298.41|295.61|298.41|295.61|298.28|295.48|0
1650509250000|2022-04-21 02:47:30|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1650509260000|2022-04-21 02:47:40|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509270000|2022-04-21 02:47:50|298.28|295.48|298.41|295.61|298.41|295.61|298.28|295.48|0
1650509280000|2022-04-21 02:48:00|298.54|295.74|298.41|295.61|298.54|295.74|298.41|295.61|0
1650509290000|2022-04-21 02:48:10|298.47|295.67|298.54|295.74|298.54|295.74|298.47|295.67|0
1650509320000|2022-04-21 02:48:40|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509330000|2022-04-21 02:48:50|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1650509340000|2022-04-21 02:49:00|298.15|295.35|298.28|295.48|298.28|295.48|298.15|295.35|0
1650509350000|2022-04-21 02:49:10|298.15|295.35|298.28|295.48|298.28|295.48|298.15|295.35|0
1650509390000|2022-04-21 02:49:50|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509410000|2022-04-21 02:50:10|298.47|295.67|298.41|295.61|298.47|295.67|298.41|295.61|0
1650509450000|2022-04-21 02:50:50|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1650509460000|2022-04-21 02:51:00|298.14|295.34|298.28|295.48|298.28|295.48|298.14|295.34|0
1650509470000|2022-04-21 02:51:10|298.14|295.34|298.14|295.34|298.14|295.34|298.14|295.34|0
1650509480000|2022-04-21 02:51:20|298.01|295.21|298.01|295.21|298.01|295.21|298.01|295.21|0
1650509490000|2022-04-21 02:51:30|297.88|295.08|298.01|295.21|298.01|295.21|297.88|295.08|0
1650509510000|2022-04-21 02:51:50|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1650509520000|2022-04-21 02:52:00|298.01|295.21|298.01|295.21|298.01|295.21|298.01|295.21|0
1650509530000|2022-04-21 02:52:10|298.08|295.28|298.01|295.21|298.08|295.28|298.01|295.21|0
1650509540000|2022-04-21 02:52:20|298.07|295.27|298.01|295.21|298.07|295.27|298.01|295.21|0
1650509550000|2022-04-21 02:52:30|298.07|295.27|298.14|295.34|298.14|295.34|298.07|295.27|0
1650509600000|2022-04-21 02:53:20|298.28|295.48|298.28|295.48|298.28|295.48|298.21|295.41|0
1650509610000|2022-04-21 02:53:30|298.41|295.61|298.28|295.48|298.41|295.61|298.28|295.48|0
1650509630000|2022-04-21 02:53:50|298.14|295.34|298.21|295.41|298.21|295.41|298.14|295.34|0
1650509640000|2022-04-21 02:54:00|298.14|295.34|298.14|295.34|298.14|295.34|298.14|295.34|0
1650509650000|2022-04-21 02:54:10|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1650509660000|2022-04-21 02:54:20|298.14|295.34|298.28|295.48|298.28|295.48|298.14|295.34|0
1650509670000|2022-04-21 02:54:30|298.14|295.34|298.14|295.34|298.14|295.34|298.14|295.34|0
1650509690000|2022-04-21 02:54:50|298.21|295.41|298.14|295.34|298.21|295.41|298.14|295.34|0
1650509710000|2022-04-21 02:55:10|298.21|295.41|298.14|295.34|298.21|295.41|298.14|295.34|0
1650509720000|2022-04-21 02:55:20|298.27|295.47|298.21|295.41|298.27|295.47|298.21|295.41|0
1650509730000|2022-04-21 02:55:30|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1650509740000|2022-04-21 02:55:40|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509760000|2022-04-21 02:56:00|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1650509770000|2022-04-21 02:56:10|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509780000|2022-04-21 02:56:20|298.47|295.67|298.41|295.61|298.47|295.67|298.41|295.61|0
1650509800000|2022-04-21 02:56:40|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1650509820000|2022-04-21 02:57:00|298.21|295.41|298.14|295.34|298.21|295.41|298.14|295.34|0
1650509830000|2022-04-21 02:57:10|298.21|295.41|298.27|295.47|298.27|295.47|298.21|295.41|0
1650509850000|2022-04-21 02:57:30|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509860000|2022-04-21 02:57:40|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1650509890000|2022-04-21 02:58:10|298.41|295.61|298.54|295.74|298.54|295.74|298.41|295.61|0
1650509900000|2022-04-21 02:58:20|298.47|295.67|298.54|295.74|298.54|295.74|298.47|295.67|0
1650509910000|2022-04-21 02:58:30|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650509920000|2022-04-21 02:58:40|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1650509930000|2022-04-21 02:58:50|298.41|295.61|298.47|295.67|298.47|295.67|298.41|295.61|0
1650509940000|2022-04-21 02:59:00|298.41|295.61|298.54|295.74|298.54|295.74|298.41|295.61|0
1650509950000|2022-04-21 02:59:10|298.6|295.8|298.73|295.93|298.73|295.93|298.6|295.8|0
1650509960000|2022-04-21 02:59:20|298.67|295.87|298.8|296|298.8|296|298.67|295.87|0
1650509970000|2022-04-21 02:59:30|298.67|295.87|298.73|295.93|298.73|295.93|298.67|295.87|0
1650509980000|2022-04-21 02:59:40|298.67|295.87|298.54|295.74|298.67|295.87|298.54|295.74|0
1650509990000|2022-04-21 02:59:50|298.6|295.8|298.54|295.74|298.6|295.8|298.54|295.74|0
1650510000000|2022-04-21 03:00:00|298.67|295.87|298.8|296|298.8|296|298.67|295.87|0
1650510010000|2022-04-21 03:00:10|298.67|295.87|298.73|295.93|298.73|295.93|298.67|295.87|0
1650510020000|2022-04-21 03:00:20|298.67|295.87|298.67|295.87|298.67|295.87|298.67|295.87|0
1650510040000|2022-04-21 03:00:40|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1650510050000|2022-04-21 03:00:50|299.2|296.4|298.93|296.13|299.2|296.4|298.93|296.13|0
1650510060000|2022-04-21 03:01:00|299|296.2|298.93|296.13|299|296.2|298.93|296.13|0
1650510070000|2022-04-21 03:01:10|298.8|296|299.07|296.27|299.07|296.27|298.8|296|0
1650510080000|2022-04-21 03:01:20|298.93|296.13|299.07|296.27|299.07|296.27|298.93|296.13|0
1650510090000|2022-04-21 03:01:30|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1650510120000|2022-04-21 03:02:00|298.8|296|298.8|296|298.8|296|298.8|296|0
1650510130000|2022-04-21 03:02:10|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1650510140000|2022-04-21 03:02:20|298.8|296|298.8|296|298.8|296|298.8|296|0
1650510150000|2022-04-21 03:02:30|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1650510160000|2022-04-21 03:02:40|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1650510180000|2022-04-21 03:03:00|298.87|296.07|298.93|296.13|298.93|296.13|298.87|296.07|0
1650510200000|2022-04-21 03:03:20|298.86|296.06|298.8|296|298.86|296.06|298.8|296|0
1650510210000|2022-04-21 03:03:30|298.73|295.93|298.8|296|298.8|296|298.73|295.93|0
1650510220000|2022-04-21 03:03:40|298.73|295.93|298.67|295.87|298.73|295.93|298.67|295.87|0
1650510230000|2022-04-21 03:03:50|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1650510250000|2022-04-21 03:04:10|298.67|295.87|298.54|295.74|298.67|295.87|298.54|295.74|0
1650510260000|2022-04-21 03:04:20|298.67|295.87|298.54|295.74|298.67|295.87|298.54|295.74|0
1650510270000|2022-04-21 03:04:30|298.6|295.8|298.54|295.74|298.6|295.8|298.54|295.74|0
1650510280000|2022-04-21 03:04:40|298.6|295.8|298.6|295.8|298.6|295.8|298.6|295.8|0
1650510290000|2022-04-21 03:04:50|298.67|295.87|298.67|295.87|298.67|295.87|298.67|295.87|0
1650510310000|2022-04-21 03:05:10|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1650510320000|2022-04-21 03:05:20|298.67|295.87|298.6|295.8|298.67|295.87|298.54|295.74|0
1650510330000|2022-04-21 03:05:30|298.54|295.74|298.6|295.8|298.6|295.8|298.54|295.74|0
1650510340000|2022-04-21 03:05:40|298.67|295.87|298.67|295.87|298.67|295.87|298.67|295.87|0
1650510390000|2022-04-21 03:06:30|298.8|296|298.67|295.87|298.8|296|298.67|295.87|0
1650510420000|2022-04-21 03:07:00|298.73|295.93|298.73|295.93|298.73|295.93|298.73|295.93|0
1650510430000|2022-04-21 03:07:10|298.67|295.87|298.67|295.87|298.67|295.87|298.67|295.87|0
1650510440000|2022-04-21 03:07:20|298.53|295.73|298.67|295.87|298.67|295.87|298.53|295.73|0
1650510450000|2022-04-21 03:07:30|298.73|295.93|298.73|295.93|298.73|295.93|298.73|295.93|0
1650510460000|2022-04-21 03:07:40|298.8|296|298.8|296|298.8|296|298.8|296|0
1650510480000|2022-04-21 03:08:00|298.67|295.87|298.6|295.8|298.67|295.87|298.6|295.8|0
1650510490000|2022-04-21 03:08:10|298.67|295.87|298.53|295.73|298.67|295.87|298.53|295.73|0
1650510500000|2022-04-21 03:08:20|298.6|295.8|298.6|295.8|298.6|295.8|298.6|295.8|0
1650510510000|2022-04-21 03:08:30|298.67|295.87|298.8|296|298.8|296|298.67|295.87|0
1650510550000|2022-04-21 03:09:10|298.67|295.87|298.67|295.87|298.67|295.87|298.67|295.87|0
1650510560000|2022-04-21 03:09:20|298.8|296|298.8|296|298.8|296|298.8|296|0
1650510570000|2022-04-21 03:09:30|298.67|295.87|298.67|295.87|298.67|295.87|298.67|295.87|0
1650510580000|2022-04-21 03:09:40|298.8|296|298.8|296|298.8|296|298.8|296|0
1650510600000|2022-04-21 03:10:00|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1650510610000|2022-04-21 03:10:10|298.86|296.06|298.86|296.06|298.86|296.06|298.86|296.06|0
1650510620000|2022-04-21 03:10:20|298.8|296|298.67|295.87|298.8|296|298.67|295.87|0
1650510640000|2022-04-21 03:10:40|298.53|295.73|298.53|295.73|298.53|295.73|298.53|295.73|0
1650510670000|2022-04-21 03:11:10|298.4|295.6|298.14|295.34|298.4|295.6|298.14|295.34|0
1650510680000|2022-04-21 03:11:20|298.27|295.47|298.14|295.34|298.27|295.47|298.14|295.34|0
1650510690000|2022-04-21 03:11:30|298|295.2|298|295.2|298|295.2|298|295.2|0
1650510720000|2022-04-21 03:12:00|298.14|295.34|298|295.2|298.14|295.34|298|295.2|0
1650510740000|2022-04-21 03:12:20|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1650510750000|2022-04-21 03:12:30|297.74|294.94|297.74|294.94|297.87|295.07|297.74|294.94|0
1650510760000|2022-04-21 03:12:40|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1650510770000|2022-04-21 03:12:50|297.8|295|297.8|295|297.8|295|297.74|294.94|0
1650510780000|2022-04-21 03:13:00|297.74|294.94|298|295.2|298|295.2|297.74|294.94|0
1650510800000|2022-04-21 03:13:20|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1650510830000|2022-04-21 03:13:50|297.8|295|297.8|295|297.8|295|297.8|295|0
1650510840000|2022-04-21 03:14:00|297.87|295.07|297.8|295|297.87|295.07|297.74|294.94|0
1650510850000|2022-04-21 03:14:10|297.87|295.07|297.8|295|297.87|295.07|297.74|294.94|0
1650510860000|2022-04-21 03:14:20|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1650510890000|2022-04-21 03:14:50|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1650510900000|2022-04-21 03:15:00|297.67|294.87|297.74|294.94|297.74|294.94|297.67|294.87|0
1650510910000|2022-04-21 03:15:10|297.67|294.87|297.74|294.94|297.74|294.94|297.6|294.8|0
1650510940000|2022-04-21 03:15:40|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1650510970000|2022-04-21 03:16:10|297.93|295.13|297.6|294.8|298|295.2|297.6|294.8|0
1650510980000|2022-04-21 03:16:20|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1650510990000|2022-04-21 03:16:30|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1650511020000|2022-04-21 03:17:00|297.74|294.94|297.74|294.94|297.74|294.94|297.6|294.8|0
1650511040000|2022-04-21 03:17:20|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1650511080000|2022-04-21 03:18:00|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1650511090000|2022-04-21 03:18:10|297.6|294.8|297.6|294.8|297.74|294.94|297.6|294.8|0
1650511110000|2022-04-21 03:18:30|297.74|294.94|297.74|294.94|297.74|294.94|297.67|294.87|0
1650511120000|2022-04-21 03:18:40|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1650511140000|2022-04-21 03:19:00|297.47|294.67|297.47|294.67|297.47|294.67|297.34|294.54|0
1650511170000|2022-04-21 03:19:30|297.34|294.54|297.47|294.67|297.47|294.67|297.34|294.54|0
1650511200000|2022-04-21 03:20:00|297.34|294.54|297.34|294.54|297.34|294.54|297.34|294.54|0
1650511230000|2022-04-21 03:20:30|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1650511240000|2022-04-21 03:20:40|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650511250000|2022-04-21 03:20:50|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650511260000|2022-04-21 03:21:00|296.81|294.01|296.94|294.14|296.94|294.14|296.81|294.01|0
1650511280000|2022-04-21 03:21:20|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511300000|2022-04-21 03:21:40|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650511310000|2022-04-21 03:21:50|296.81|294.01|296.68|293.88|296.81|294.01|296.68|293.88|0
1650511330000|2022-04-21 03:22:10|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511340000|2022-04-21 03:22:20|296.68|293.88|296.41|293.61|296.68|293.88|296.41|293.61|0
1650511350000|2022-04-21 03:22:30|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650511360000|2022-04-21 03:22:40|296.48|293.68|296.54|293.74|296.54|293.74|296.48|293.68|0
1650511380000|2022-04-21 03:23:00|296.41|293.61|296.54|293.74|296.54|293.74|296.41|293.61|0
1650511400000|2022-04-21 03:23:20|296.68|293.88|296.81|294.01|296.81|294.01|296.68|293.88|0
1650511410000|2022-04-21 03:23:30|296.68|293.88|296.68|293.88|296.81|294.01|296.68|293.88|0
1650511420000|2022-04-21 03:23:40|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511440000|2022-04-21 03:24:00|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1650511450000|2022-04-21 03:24:10|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650511460000|2022-04-21 03:24:20|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511470000|2022-04-21 03:24:30|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1650511480000|2022-04-21 03:24:40|296.94|294.14|296.81|294.01|296.94|294.14|296.81|294.01|0
1650511490000|2022-04-21 03:24:50|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650511500000|2022-04-21 03:25:00|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511520000|2022-04-21 03:25:20|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650511530000|2022-04-21 03:25:30|296.87|294.07|296.81|294.01|296.87|294.07|296.81|294.01|0
1650511540000|2022-04-21 03:25:40|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650511550000|2022-04-21 03:25:50|297.07|294.27|297.07|294.27|297.2|294.4|297.07|294.27|0
1650511560000|2022-04-21 03:26:00|297.2|294.4|297.2|294.4|297.2|294.4|297.2|294.4|0
1650511570000|2022-04-21 03:26:10|297.07|294.27|297.2|294.4|297.2|294.4|297.07|294.27|0
1650511580000|2022-04-21 03:26:20|297.07|294.27|296.94|294.14|297.07|294.27|296.94|294.14|0
1650511610000|2022-04-21 03:26:50|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511630000|2022-04-21 03:27:10|296.87|294.07|296.81|294.01|296.87|294.07|296.81|294.01|0
1650511640000|2022-04-21 03:27:20|296.94|294.14|296.81|294.01|296.94|294.14|296.81|294.01|0
1650511660000|2022-04-21 03:27:40|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1650511670000|2022-04-21 03:27:50|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511680000|2022-04-21 03:28:00|296.67|293.87|296.81|294.01|296.81|294.01|296.67|293.87|0
1650511690000|2022-04-21 03:28:10|296.74|293.94|296.81|294.01|296.81|294.01|296.74|293.94|0
1650511700000|2022-04-21 03:28:20|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1650511710000|2022-04-21 03:28:30|296.74|293.94|296.81|294.01|296.81|294.01|296.74|293.94|0
1650511740000|2022-04-21 03:29:00|296.67|293.87|296.54|293.74|296.67|293.87|296.54|293.74|0
1650511750000|2022-04-21 03:29:10|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1650511760000|2022-04-21 03:29:20|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511770000|2022-04-21 03:29:30|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650511790000|2022-04-21 03:29:50|296.87|294.07|296.94|294.14|296.94|294.14|296.87|294.07|0
1650511800000|2022-04-21 03:30:00|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1650511810000|2022-04-21 03:30:10|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650511850000|2022-04-21 03:30:50|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650511860000|2022-04-21 03:31:00|297|294.2|297.07|294.27|297.07|294.27|296.94|294.14|0
1650511870000|2022-04-21 03:31:10|297.2|294.4|297.2|294.4|297.2|294.4|297.2|294.4|0
1650511900000|2022-04-21 03:31:40|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1650511910000|2022-04-21 03:31:50|297.2|294.4|297.13|294.33|297.2|294.4|297.13|294.33|0
1650511920000|2022-04-21 03:32:00|297.2|294.4|297.07|294.27|297.2|294.4|297.07|294.27|0
1650511930000|2022-04-21 03:32:10|297.13|294.33|297.26|294.46|297.26|294.46|297.13|294.33|0
1650511940000|2022-04-21 03:32:20|297.2|294.4|297.2|294.4|297.26|294.46|297.2|294.4|0
1650511950000|2022-04-21 03:32:30|297.33|294.53|297.46|294.66|297.46|294.66|297.33|294.53|0
1650511960000|2022-04-21 03:32:40|297.53|294.73|297.6|294.8|297.6|294.8|297.53|294.73|0
1650511970000|2022-04-21 03:32:50|297.53|294.73|297.46|294.66|297.53|294.73|297.46|294.66|0
1650511980000|2022-04-21 03:33:00|297.2|294.4|297.2|294.4|297.2|294.4|297.2|294.4|0
1650512010000|2022-04-21 03:33:30|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650512020000|2022-04-21 03:33:40|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650512030000|2022-04-21 03:33:50|297.07|294.27|296.94|294.14|297.07|294.27|296.94|294.14|0
1650512040000|2022-04-21 03:34:00|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650512050000|2022-04-21 03:34:10|297|294.2|297.07|294.27|297.07|294.27|297|294.2|0
1650512060000|2022-04-21 03:34:20|296.94|294.14|297.07|294.27|297.07|294.27|296.94|294.14|0
1650512070000|2022-04-21 03:34:30|297|294.2|296.94|294.14|297|294.2|296.94|294.14|0
1650512080000|2022-04-21 03:34:40|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650512090000|2022-04-21 03:34:50|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650512100000|2022-04-21 03:35:00|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650512110000|2022-04-21 03:35:10|297|294.2|297|294.2|297|294.2|297|294.2|0
1650512120000|2022-04-21 03:35:20|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650512130000|2022-04-21 03:35:30|296.93|294.13|297.07|294.27|297.07|294.27|296.93|294.13|0
1650512150000|2022-04-21 03:35:50|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650512160000|2022-04-21 03:36:00|296.8|294|296.8|294|296.8|294|296.8|294|0
1650512190000|2022-04-21 03:36:30|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1650512200000|2022-04-21 03:36:40|296.41|293.61|296.67|293.87|296.67|293.87|296.41|293.61|0
1650512240000|2022-04-21 03:37:20|296.54|293.74|296.41|293.61|296.54|293.74|296.41|293.61|0
1650512250000|2022-04-21 03:37:30|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650512270000|2022-04-21 03:37:50|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1650512280000|2022-04-21 03:38:00|296.54|293.74|296.41|293.61|296.54|293.74|296.41|293.61|0
1650512300000|2022-04-21 03:38:20|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1650512310000|2022-04-21 03:38:30|296.41|293.61|296.27|293.47|296.41|293.61|296.27|293.47|0
1650512330000|2022-04-21 03:38:50|296.41|293.61|296.27|293.47|296.41|293.61|296.27|293.47|0
1650512340000|2022-04-21 03:39:00|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1650512380000|2022-04-21 03:39:40|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1650512410000|2022-04-21 03:40:10|296.4|293.6|296.4|293.6|296.4|293.6|296.4|293.6|0
1650512440000|2022-04-21 03:40:40|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1650512460000|2022-04-21 03:41:00|296.4|293.6|296.54|293.74|296.54|293.74|296.4|293.6|0
1650512470000|2022-04-21 03:41:10|296.6|293.8|296.67|293.87|296.67|293.87|296.6|293.8|0
1650512490000|2022-04-21 03:41:30|296.54|293.74|296.67|293.87|296.67|293.87|296.54|293.74|0
1650512510000|2022-04-21 03:41:50|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650512520000|2022-04-21 03:42:00|296.67|293.87|296.54|293.74|296.67|293.87|296.54|293.74|0
1650512560000|2022-04-21 03:42:40|296.4|293.6|296.4|293.6|296.4|293.6|296.4|293.6|0
1650512570000|2022-04-21 03:42:50|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650512580000|2022-04-21 03:43:00|296.4|293.6|296.47|293.67|296.47|293.67|296.4|293.6|0
1650512590000|2022-04-21 03:43:10|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650512600000|2022-04-21 03:43:20|296.4|293.6|296.4|293.6|296.4|293.6|296.4|293.6|0
1650512620000|2022-04-21 03:43:40|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1650512630000|2022-04-21 03:43:50|296.27|293.47|296.4|293.6|296.4|293.6|296.27|293.47|0
1650512640000|2022-04-21 03:44:00|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1650512650000|2022-04-21 03:44:10|296.27|293.47|296.4|293.6|296.4|293.6|296.27|293.47|0
1650512670000|2022-04-21 03:44:30|296.47|293.67|296.4|293.6|296.47|293.67|296.4|293.6|0
1650512680000|2022-04-21 03:44:40|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1650512730000|2022-04-21 03:45:30|296.6|293.8|296.67|293.87|296.67|293.87|296.6|293.8|0
1650512740000|2022-04-21 03:45:40|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1650512750000|2022-04-21 03:45:50|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1650512780000|2022-04-21 03:46:20|296.8|294|296.67|293.87|296.8|294|296.67|293.87|0
1650512790000|2022-04-21 03:46:30|296.73|293.93|296.8|294|296.8|294|296.73|293.93|0
1650512810000|2022-04-21 03:46:50|296.93|294.13|297.06|294.26|297.06|294.26|296.8|294|0
1650512820000|2022-04-21 03:47:00|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650512840000|2022-04-21 03:47:20|297.06|294.26|296.93|294.13|297.06|294.26|296.93|294.13|0
1650512850000|2022-04-21 03:47:30|296.99|294.19|297.06|294.26|297.06|294.26|296.99|294.19|0
1650512870000|2022-04-21 03:47:50|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650512880000|2022-04-21 03:48:00|296.8|294|296.8|294|296.8|294|296.8|294|0
1650512900000|2022-04-21 03:48:20|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650512910000|2022-04-21 03:48:30|296.86|294.06|296.8|294|296.86|294.06|296.8|294|0
1650512920000|2022-04-21 03:48:40|296.67|293.87|296.73|293.93|296.73|293.93|296.67|293.87|0
1650512930000|2022-04-21 03:48:50|296.67|293.87|296.73|293.93|296.73|293.93|296.67|293.87|0
1650512940000|2022-04-21 03:49:00|296.8|294|296.8|294|296.8|294|296.8|294|0
1650512990000|2022-04-21 03:49:50|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1650513000000|2022-04-21 03:50:00|296.73|293.93|296.66|293.86|296.73|293.93|296.66|293.86|0
1650513010000|2022-04-21 03:50:10|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1650513020000|2022-04-21 03:50:20|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1650513030000|2022-04-21 03:50:30|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1650513040000|2022-04-21 03:50:40|296.4|293.6|296.4|293.6|296.4|293.6|296.4|293.6|0
1650513050000|2022-04-21 03:50:50|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1650513060000|2022-04-21 03:51:00|296.4|293.6|296.4|293.6|296.53|293.73|296.4|293.6|0
1650513070000|2022-04-21 03:51:10|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1650513100000|2022-04-21 03:51:40|296.4|293.6|296.4|293.6|296.4|293.6|296.4|293.6|0
1650513110000|2022-04-21 03:51:50|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1650513130000|2022-04-21 03:52:10|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1650513140000|2022-04-21 03:52:20|296.4|293.6|296.27|293.47|296.4|293.6|296.27|293.47|0
1650513160000|2022-04-21 03:52:40|296.4|293.6|296.4|293.6|296.4|293.6|296.33|293.53|0
1650513180000|2022-04-21 03:53:00|296.27|293.47|296.4|293.6|296.4|293.6|296.27|293.47|0
1650513210000|2022-04-21 03:53:30|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1650513250000|2022-04-21 03:54:10|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1650513260000|2022-04-21 03:54:20|296|293.2|296|293.2|296|293.2|296|293.2|0
1650513270000|2022-04-21 03:54:30|296.07|293.27|296.13|293.33|296.13|293.33|296.07|293.27|0
1650513280000|2022-04-21 03:54:40|296|293.2|296|293.2|296|293.2|296|293.2|0
1650513290000|2022-04-21 03:54:50|296.07|293.27|296|293.2|296.07|293.27|296|293.2|0
1650513300000|2022-04-21 03:55:00|295.87|293.07|296|293.2|296|293.2|295.87|293.07|0
1650513310000|2022-04-21 03:55:10|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1650513330000|2022-04-21 03:55:30|296|293.2|296|293.2|296|293.2|296|293.2|0
1650513340000|2022-04-21 03:55:40|295.93|293.13|295.87|293.07|295.93|293.13|295.87|293.07|0
1650513360000|2022-04-21 03:56:00|295.74|292.94|295.61|292.81|295.74|292.94|295.61|292.81|0
1650513370000|2022-04-21 03:56:10|295.74|292.94|295.61|292.81|295.74|292.94|295.61|292.81|0
1650513400000|2022-04-21 03:56:40|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1650513410000|2022-04-21 03:56:50|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1650513430000|2022-04-21 03:57:10|295.74|292.94|295.8|293|295.8|293|295.74|292.94|0
1650513440000|2022-04-21 03:57:20|295.87|293.07|295.74|292.94|295.87|293.07|295.74|292.94|0
1650513450000|2022-04-21 03:57:30|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1650513470000|2022-04-21 03:57:50|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1650513510000|2022-04-21 03:58:30|295.61|292.81|295.47|292.67|295.74|292.94|295.47|292.67|0
1650513520000|2022-04-21 03:58:40|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1650513540000|2022-04-21 03:59:00|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1650513570000|2022-04-21 03:59:30|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1650513590000|2022-04-21 03:59:50|295.67|292.87|295.74|292.94|295.74|292.94|295.67|292.87|0
1650513600000|2022-04-21 04:00:00|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1650513610000|2022-04-21 04:00:10|296|293.2|295.87|293.07|296|293.2|295.87|293.07|0
1650513630000|2022-04-21 04:00:30|296|293.2|296|293.2|296|293.2|295.87|293.07|0
1650513640000|2022-04-21 04:00:40|295.87|293.07|296|293.2|296|293.2|295.87|293.07|0
1650513650000|2022-04-21 04:00:50|295.87|293.07|296|293.2|296|293.2|295.87|293.07|0
1650513660000|2022-04-21 04:01:00|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650513670000|2022-04-21 04:01:10|296|293.2|296|293.2|296|293.2|296|293.2|0
1650513680000|2022-04-21 04:01:20|295.93|293.13|295.87|293.07|295.93|293.13|295.87|293.07|0
1650513690000|2022-04-21 04:01:30|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1650513720000|2022-04-21 04:02:00|295.8|293|295.87|293.07|295.87|293.07|295.8|293|0
1650513730000|2022-04-21 04:02:10|295.8|293|295.87|293.07|295.87|293.07|295.74|292.94|0
1650513740000|2022-04-21 04:02:20|295.93|293.13|295.87|293.07|296|293.2|295.87|293.07|0
1650513750000|2022-04-21 04:02:30|296|293.2|295.93|293.13|296|293.2|295.93|293.13|0
1650513760000|2022-04-21 04:02:40|296|293.2|296|293.2|296|293.2|296|293.2|0
1650513770000|2022-04-21 04:02:50|295.93|293.13|296|293.2|296|293.2|295.93|293.13|0
1650513780000|2022-04-21 04:03:00|295.93|293.13|296|293.2|296|293.2|295.93|293.13|0
1650513790000|2022-04-21 04:03:10|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1650513800000|2022-04-21 04:03:20|296|293.2|296.13|293.33|296.13|293.33|296|293.2|0
1650513830000|2022-04-21 04:03:50|296.26|293.46|296.13|293.33|296.26|293.46|296.13|293.33|0
1650513840000|2022-04-21 04:04:00|296.06|293.26|296|293.2|296.06|293.26|296|293.2|0
1650513850000|2022-04-21 04:04:10|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1650513860000|2022-04-21 04:04:20|296|293.2|295.93|293.13|296|293.2|295.93|293.13|0
1650513870000|2022-04-21 04:04:30|296|293.2|296|293.2|296|293.2|296|293.2|0
1650513900000|2022-04-21 04:05:00|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1650513910000|2022-04-21 04:05:10|296.13|293.33|296.13|293.33|296.26|293.46|296.13|293.33|0
1650513920000|2022-04-21 04:05:20|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1650513940000|2022-04-21 04:05:40|296.19|293.39|296.13|293.33|296.26|293.46|296.13|293.33|0
1650513970000|2022-04-21 04:06:10|296.19|293.39|296.13|293.33|296.19|293.39|296.13|293.33|0
1650513980000|2022-04-21 04:06:20|296.39|293.59|296.26|293.46|296.39|293.59|296.26|293.46|0
1650514000000|2022-04-21 04:06:40|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1650514020000|2022-04-21 04:07:00|296.26|293.46|296.13|293.33|296.26|293.46|296.13|293.33|0
1650514080000|2022-04-21 04:08:00|296.26|293.46|296.26|293.46|296.26|293.46|296.19|293.39|0
1650514090000|2022-04-21 04:08:10|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1650514100000|2022-04-21 04:08:20|296.26|293.46|296.26|293.46|296.26|293.46|296.19|293.39|0
1650514120000|2022-04-21 04:08:40|296.39|293.59|296.26|293.46|296.39|293.59|296.26|293.46|0
1650514130000|2022-04-21 04:08:50|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1650514170000|2022-04-21 04:09:30|296.52|293.72|296.66|293.86|296.66|293.86|296.52|293.72|0
1650514180000|2022-04-21 04:09:40|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1650514190000|2022-04-21 04:09:50|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1650514200000|2022-04-21 04:10:00|296.79|293.99|296.92|294.12|296.92|294.12|296.79|293.99|0
1650514210000|2022-04-21 04:10:10|296.85|294.05|296.72|293.92|296.85|294.05|296.66|293.86|0
1650514220000|2022-04-21 04:10:20|296.66|293.86|296.52|293.72|296.66|293.86|296.52|293.72|0
1650514240000|2022-04-21 04:10:40|296.45|293.65|296.39|293.59|296.45|293.65|296.39|293.59|0
1650514260000|2022-04-21 04:11:00|296.32|293.52|296.39|293.59|296.39|293.59|296.26|293.46|0
1650514270000|2022-04-21 04:11:10|296.45|293.65|296.52|293.72|296.52|293.72|296.45|293.65|0
1650514300000|2022-04-21 04:11:40|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1650514320000|2022-04-21 04:12:00|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1650514340000|2022-04-21 04:12:20|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1650514360000|2022-04-21 04:12:40|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1650514390000|2022-04-21 04:13:10|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650514400000|2022-04-21 04:13:20|296.52|293.72|296.65|293.85|296.65|293.85|296.52|293.72|0
1650514410000|2022-04-21 04:13:30|296.52|293.72|296.92|294.12|296.92|294.12|296.52|293.72|0
1650514420000|2022-04-21 04:13:40|296.79|293.99|296.52|293.72|296.79|293.99|296.52|293.72|0
1650514430000|2022-04-21 04:13:50|296.65|293.85|296.65|293.85|296.72|293.92|296.65|293.85|0
1650514440000|2022-04-21 04:14:00|296.79|293.99|296.92|294.12|296.92|294.12|296.79|293.99|0
1650514450000|2022-04-21 04:14:10|296.85|294.05|296.92|294.12|296.92|294.12|296.85|294.05|0
1650514460000|2022-04-21 04:14:20|296.85|294.05|296.92|294.12|296.92|294.12|296.85|294.05|0
1650514490000|2022-04-21 04:14:50|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1650514500000|2022-04-21 04:15:00|296.92|294.12|297.05|294.25|297.05|294.25|296.92|294.12|0
1650514520000|2022-04-21 04:15:20|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1650514530000|2022-04-21 04:15:30|296.92|294.12|297.05|294.25|297.05|294.25|296.92|294.12|0
1650514540000|2022-04-21 04:15:40|296.98|294.18|297.05|294.25|297.05|294.25|296.98|294.18|0
1650514560000|2022-04-21 04:16:00|297.18|294.38|297.18|294.38|297.18|294.38|297.18|294.38|0
1650514570000|2022-04-21 04:16:10|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1650514580000|2022-04-21 04:16:20|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1650514590000|2022-04-21 04:16:30|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1650514600000|2022-04-21 04:16:40|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1650514620000|2022-04-21 04:17:00|296.98|294.18|296.92|294.12|296.98|294.18|296.92|294.12|0
1650514660000|2022-04-21 04:17:40|296.78|293.98|296.85|294.05|296.92|294.12|296.78|293.98|0
1650514670000|2022-04-21 04:17:50|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1650514680000|2022-04-21 04:18:00|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1650514710000|2022-04-21 04:18:30|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1650514720000|2022-04-21 04:18:40|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1650514730000|2022-04-21 04:18:50|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1650514740000|2022-04-21 04:19:00|296.85|294.05|296.78|293.98|296.85|294.05|296.78|293.98|0
1650514770000|2022-04-21 04:19:30|296.65|293.85|296.78|293.98|296.78|293.98|296.65|293.85|0
1650514780000|2022-04-21 04:19:40|296.65|293.85|296.78|293.98|296.78|293.98|296.65|293.85|0
1650514790000|2022-04-21 04:19:50|296.85|294.05|296.78|293.98|296.92|294.12|296.78|293.98|0
1650514800000|2022-04-21 04:20:00|296.65|293.85|296.52|293.72|296.65|293.85|296.52|293.72|0
1650514810000|2022-04-21 04:20:10|296.58|293.78|296.78|293.98|296.78|293.98|296.58|293.78|0
1650514840000|2022-04-21 04:20:40|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1650514850000|2022-04-21 04:20:50|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1650514880000|2022-04-21 04:21:20|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650514940000|2022-04-21 04:22:20|296.71|293.91|296.78|293.98|296.78|293.98|296.71|293.91|0
1650515000000|2022-04-21 04:23:20|296.71|293.91|296.65|293.85|296.71|293.91|296.65|293.85|0
1650515030000|2022-04-21 04:23:50|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1650515040000|2022-04-21 04:24:00|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650515060000|2022-04-21 04:24:20|296.78|293.98|296.65|293.85|296.78|293.98|296.65|293.85|0
1650515130000|2022-04-21 04:25:30|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1650515140000|2022-04-21 04:25:40|296.65|293.85|296.65|293.85|296.65|293.85|296.58|293.78|0
1650515150000|2022-04-21 04:25:50|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1650515170000|2022-04-21 04:26:10|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1650515180000|2022-04-21 04:26:20|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1650515220000|2022-04-21 04:27:00|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650515230000|2022-04-21 04:27:10|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1650515250000|2022-04-21 04:27:30|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650515300000|2022-04-21 04:28:20|296.71|293.91|296.78|293.98|296.78|293.98|296.71|293.91|0
1650515310000|2022-04-21 04:28:30|296.65|293.85|296.78|293.98|296.78|293.98|296.65|293.85|0
1650515330000|2022-04-21 04:28:50|296.71|293.91|296.78|293.98|296.78|293.98|296.71|293.91|0
1650515340000|2022-04-21 04:29:00|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1650515360000|2022-04-21 04:29:20|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1650515370000|2022-04-21 04:29:30|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1650515380000|2022-04-21 04:29:40|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650515410000|2022-04-21 04:30:10|296.58|293.78|296.58|293.78|296.65|293.85|296.58|293.78|0
1650515420000|2022-04-21 04:30:20|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650515430000|2022-04-21 04:30:30|296.78|293.98|296.91|294.11|296.91|294.11|296.78|293.98|0
1650515440000|2022-04-21 04:30:40|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1650515450000|2022-04-21 04:30:50|297.18|294.38|297.18|294.38|297.18|294.38|297.18|294.38|0
1650515460000|2022-04-21 04:31:00|297.04|294.24|297.11|294.31|297.11|294.31|297.04|294.24|0
1650515470000|2022-04-21 04:31:10|297.04|294.24|297.04|294.24|297.11|294.31|297.04|294.24|0
1650515480000|2022-04-21 04:31:20|297.11|294.31|297.17|294.37|297.17|294.37|297.11|294.31|0
1650515490000|2022-04-21 04:31:30|297.11|294.31|297.17|294.37|297.17|294.37|297.11|294.31|0
1650515510000|2022-04-21 04:31:50|297.31|294.51|297.17|294.37|297.31|294.51|297.17|294.37|0
1650515530000|2022-04-21 04:32:10|297.24|294.44|297.17|294.37|297.24|294.44|297.17|294.37|0
1650515540000|2022-04-21 04:32:20|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1650515550000|2022-04-21 04:32:30|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650515580000|2022-04-21 04:33:00|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1650515600000|2022-04-21 04:33:20|297.11|294.31|297.04|294.24|297.11|294.31|297.04|294.24|0
1650515610000|2022-04-21 04:33:30|296.91|294.11|296.78|293.98|296.91|294.11|296.78|293.98|0
1650515650000|2022-04-21 04:34:10|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1650515690000|2022-04-21 04:34:50|296.84|294.04|296.84|294.04|296.84|294.04|296.84|294.04|0
1650515700000|2022-04-21 04:35:00|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1650515730000|2022-04-21 04:35:30|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1650515750000|2022-04-21 04:35:50|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1650515760000|2022-04-21 04:36:00|296.97|294.17|297.04|294.24|297.04|294.24|296.97|294.17|0
1650515770000|2022-04-21 04:36:10|297.17|294.37|297.1|294.3|297.17|294.37|297.04|294.24|0
1650515780000|2022-04-21 04:36:20|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650515790000|2022-04-21 04:36:30|297.1|294.3|297.17|294.37|297.17|294.37|297.1|294.3|0
1650515800000|2022-04-21 04:36:40|296.97|294.17|296.97|294.17|296.97|294.17|296.91|294.11|0
1650515810000|2022-04-21 04:36:50|296.91|294.11|297.04|294.24|297.04|294.24|296.91|294.11|0
1650515930000|2022-04-21 04:38:50|297.1|294.3|297.17|294.37|297.17|294.37|297.1|294.3|0
1650515940000|2022-04-21 04:39:00|297.1|294.3|297.17|294.37|297.17|294.37|297.1|294.3|0
1650515950000|2022-04-21 04:39:10|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1650515960000|2022-04-21 04:39:20|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650515980000|2022-04-21 04:39:40|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1650515990000|2022-04-21 04:39:50|297.1|294.3|297.04|294.24|297.1|294.3|297.04|294.24|0
1650516000000|2022-04-21 04:40:00|297.1|294.3|297.04|294.24|297.1|294.3|297.04|294.24|0
1650516030000|2022-04-21 04:40:30|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1650516040000|2022-04-21 04:40:40|297.17|294.37|297.1|294.3|297.17|294.37|297.1|294.3|0
1650516050000|2022-04-21 04:40:50|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650516060000|2022-04-21 04:41:00|297.1|294.3|297.17|294.37|297.17|294.37|297.1|294.3|0
1650516160000|2022-04-21 04:42:40|297.04|294.24|297.1|294.3|297.1|294.3|297.04|294.24|0
1650516180000|2022-04-21 04:43:00|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1650516220000|2022-04-21 04:43:40|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1650516230000|2022-04-21 04:43:50|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1650516280000|2022-04-21 04:44:40|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650516300000|2022-04-21 04:45:00|297.04|294.24|297.1|294.3|297.1|294.3|297.04|294.24|0
1650516310000|2022-04-21 04:45:10|297.04|294.24|297.17|294.37|297.17|294.37|297.04|294.24|0
1650516320000|2022-04-21 04:45:20|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1650516330000|2022-04-21 04:45:30|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1650516350000|2022-04-21 04:45:50|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1650516360000|2022-04-21 04:46:00|297.43|294.63|297.3|294.5|297.43|294.63|297.3|294.5|0
1650516370000|2022-04-21 04:46:10|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1650516380000|2022-04-21 04:46:20|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1650516390000|2022-04-21 04:46:30|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1650516400000|2022-04-21 04:46:40|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1650516420000|2022-04-21 04:47:00|297.23|294.43|297.3|294.5|297.3|294.5|297.23|294.43|0
1650516430000|2022-04-21 04:47:10|297.36|294.56|297.3|294.5|297.36|294.56|297.3|294.5|0
1650516440000|2022-04-21 04:47:20|297.23|294.43|297.17|294.37|297.23|294.43|297.17|294.37|0
1650516460000|2022-04-21 04:47:40|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1650516470000|2022-04-21 04:47:50|297.17|294.37|297.43|294.63|297.43|294.63|297.17|294.37|0
1650516490000|2022-04-21 04:48:10|297.56|294.76|297.43|294.63|297.56|294.76|297.43|294.63|0
1650516520000|2022-04-21 04:48:40|297.5|294.7|297.36|294.56|297.5|294.7|297.36|294.56|0
1650516530000|2022-04-21 04:48:50|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1650516550000|2022-04-21 04:49:10|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650516560000|2022-04-21 04:49:20|297.3|294.5|297.23|294.43|297.3|294.5|297.23|294.43|0
1650516570000|2022-04-21 04:49:30|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650516580000|2022-04-21 04:49:40|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1650516590000|2022-04-21 04:49:50|297.03|294.23|297.3|294.5|297.3|294.5|297.03|294.23|0
1650516600000|2022-04-21 04:50:00|297.23|294.43|297.3|294.5|297.3|294.5|297.23|294.43|0
1650516640000|2022-04-21 04:50:40|297.36|294.56|297.43|294.63|297.43|294.63|297.36|294.56|0
1650516660000|2022-04-21 04:51:00|297.17|294.37|297.3|294.5|297.3|294.5|297.17|294.37|0
1650516710000|2022-04-21 04:51:50|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1650516720000|2022-04-21 04:52:00|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650516730000|2022-04-21 04:52:10|297.3|294.5|297.43|294.63|297.43|294.63|297.3|294.5|0
1650516760000|2022-04-21 04:52:40|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1650516950000|2022-04-21 04:55:50|297.69|294.89|297.69|294.89|297.69|294.89|297.69|294.89|0
1650516960000|2022-04-21 04:56:00|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1650516970000|2022-04-21 04:56:10|297.69|294.89|297.69|294.89|297.69|294.89|297.69|294.89|0
1650516980000|2022-04-21 04:56:20|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1650516990000|2022-04-21 04:56:30|297.49|294.69|297.56|294.76|297.56|294.76|297.49|294.69|0
1650517030000|2022-04-21 04:57:10|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1650517050000|2022-04-21 04:57:30|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1650517060000|2022-04-21 04:57:40|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1650517120000|2022-04-21 04:58:40|297.69|294.89|297.69|294.89|297.69|294.89|297.69|294.89|0
1650517140000|2022-04-21 04:59:00|297.56|294.76|297.69|294.89|297.69|294.89|297.56|294.76|0
1650517170000|2022-04-21 04:59:30|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1650517180000|2022-04-21 04:59:40|297.62|294.82|297.62|294.82|297.69|294.89|297.56|294.76|0
1650517190000|2022-04-21 04:59:50|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1650517210000|2022-04-21 05:00:10|297.62|294.82|297.69|294.89|297.69|294.89|297.62|294.82|0
1650517220000|2022-04-21 05:00:20|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1650517230000|2022-04-21 05:00:30|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1650517240000|2022-04-21 05:00:40|297.69|294.89|297.69|294.89|297.82|295.02|297.69|294.89|0
1650517250000|2022-04-21 05:00:50|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1650517260000|2022-04-21 05:01:00|297.03|294.23|297.03|294.23|297.16|294.36|297.03|294.23|0
1650517270000|2022-04-21 05:01:10|297.16|294.36|297.23|294.43|297.29|294.49|297.16|294.36|0
1650517280000|2022-04-21 05:01:20|297.09|294.29|297.03|294.23|297.16|294.36|297.03|294.23|0
1650517290000|2022-04-21 05:01:30|296.77|293.97|297.03|294.23|297.03|294.23|296.77|293.97|0
1650517310000|2022-04-21 05:01:50|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1650517320000|2022-04-21 05:02:00|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1650517330000|2022-04-21 05:02:10|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1650517340000|2022-04-21 05:02:20|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1650517350000|2022-04-21 05:02:30|297.43|294.63|297.29|294.49|297.43|294.63|297.29|294.49|0
1650517360000|2022-04-21 05:02:40|297.16|294.36|297.29|294.49|297.29|294.49|297.16|294.36|0
1650517370000|2022-04-21 05:02:50|297.16|294.36|297.03|294.23|297.16|294.36|296.9|294.1|0
1650517380000|2022-04-21 05:03:00|297.16|294.36|297.03|294.23|297.16|294.36|297.03|294.23|0
1650517400000|2022-04-21 05:03:20|296.9|294.1|296.76|293.96|296.9|294.1|296.76|293.96|0
1650517410000|2022-04-21 05:03:30|296.9|294.1|296.83|294.03|297.03|294.23|296.83|294.03|0
1650517420000|2022-04-21 05:03:40|296.9|294.1|296.63|293.83|296.9|294.1|296.63|293.83|0
1650517430000|2022-04-21 05:03:50|296.76|293.96|296.63|293.83|296.76|293.96|296.63|293.83|0
1650517440000|2022-04-21 05:04:00|296.37|293.57|296.63|293.83|296.63|293.83|296.37|293.57|0
1650517450000|2022-04-21 05:04:10|296.76|293.96|296.9|294.1|296.9|294.1|296.76|293.96|0
1650517460000|2022-04-21 05:04:20|297.16|294.36|297.03|294.23|297.16|294.36|296.9|294.1|0
1650517470000|2022-04-21 05:04:30|297.09|294.29|297.03|294.23|297.09|294.29|297.03|294.23|0
1650517480000|2022-04-21 05:04:40|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1650517510000|2022-04-21 05:05:10|297.03|294.23|297.16|294.36|297.16|294.36|296.96|294.16|0
1650517520000|2022-04-21 05:05:20|297.29|294.49|297.42|294.62|297.42|294.62|297.29|294.49|0
1650517530000|2022-04-21 05:05:30|297.49|294.69|297.56|294.76|297.56|294.76|297.49|294.69|0
1650517540000|2022-04-21 05:05:40|297.69|294.89|297.82|295.02|297.82|295.02|297.56|294.76|0
1650517550000|2022-04-21 05:05:50|297.95|295.15|298.35|295.55|298.35|295.55|297.95|295.15|0
1650517560000|2022-04-21 05:06:00|298.75|295.95|298.48|295.68|298.75|295.95|298.48|295.68|0
1650517570000|2022-04-21 05:06:10|298.41|295.61|298.75|295.95|298.75|295.95|298.41|295.61|0
1650517580000|2022-04-21 05:06:20|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1650517590000|2022-04-21 05:06:30|299.01|296.21|298.88|296.08|299.15|296.35|298.88|296.08|0
1650517600000|2022-04-21 05:06:40|298.75|295.95|298.62|295.82|298.75|295.95|298.62|295.82|0
1650517610000|2022-04-21 05:06:50|298.55|295.75|298.35|295.55|298.55|295.75|298.35|295.55|0
1650517620000|2022-04-21 05:07:00|298.48|295.68|298.48|295.68|298.62|295.82|298.48|295.68|0
1650517630000|2022-04-21 05:07:10|298.35|295.55|298.28|295.48|298.35|295.55|298.28|295.48|0
1650517640000|2022-04-21 05:07:20|298.22|295.42|298.35|295.55|298.35|295.55|298.22|295.42|0
1650517650000|2022-04-21 05:07:30|298.41|295.61|298.22|295.42|298.41|295.61|298.22|295.42|0
1650517660000|2022-04-21 05:07:40|298.09|295.29|297.95|295.15|298.09|295.29|297.95|295.15|0
1650517670000|2022-04-21 05:07:50|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1650517680000|2022-04-21 05:08:00|298.02|295.22|297.95|295.15|298.02|295.22|297.95|295.15|0
1650517690000|2022-04-21 05:08:10|297.82|295.02|297.88|295.08|297.95|295.15|297.82|295.02|0
1650517700000|2022-04-21 05:08:20|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1650517710000|2022-04-21 05:08:30|297.82|295.02|297.82|295.02|297.82|295.02|297.82|295.02|0
1650517720000|2022-04-21 05:08:40|297.69|294.89|297.69|294.89|297.69|294.89|297.69|294.89|0
1650517730000|2022-04-21 05:08:50|297.82|295.02|297.69|294.89|297.82|295.02|297.69|294.89|0
1650517740000|2022-04-21 05:09:00|297.56|294.76|297.69|294.89|297.69|294.89|297.56|294.76|0
1650517760000|2022-04-21 05:09:20|297.75|294.95|297.69|294.89|297.75|294.95|297.69|294.89|0
1650517770000|2022-04-21 05:09:30|297.82|295.02|297.82|295.02|297.82|295.02|297.82|295.02|0
1650517780000|2022-04-21 05:09:40|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1650517790000|2022-04-21 05:09:50|297.82|295.02|297.69|294.89|297.82|295.02|297.69|294.89|0
1650517800000|2022-04-21 05:10:00|297.82|295.02|297.69|294.89|297.82|295.02|297.69|294.89|0
1650517810000|2022-04-21 05:10:10|297.55|294.75|297.69|294.89|297.69|294.89|297.55|294.75|0
1650517820000|2022-04-21 05:10:20|297.82|295.02|297.95|295.15|297.95|295.15|297.75|294.95|0
1650517830000|2022-04-21 05:10:30|297.82|295.02|297.95|295.15|297.95|295.15|297.82|295.02|0
1650517840000|2022-04-21 05:10:40|298.08|295.28|298.22|295.42|298.22|295.42|298.08|295.28|0
1650517850000|2022-04-21 05:10:50|298.08|295.28|298.22|295.42|298.22|295.42|298.08|295.28|0
1650517860000|2022-04-21 05:11:00|298.08|295.28|298.08|295.28|298.15|295.35|298.08|295.28|0
1650517870000|2022-04-21 05:11:10|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1650517880000|2022-04-21 05:11:20|298.35|295.55|298.35|295.55|298.35|295.55|298.22|295.42|0
1650517890000|2022-04-21 05:11:30|298.48|295.68|298.48|295.68|298.48|295.68|298.48|295.68|0
1650517900000|2022-04-21 05:11:40|298.61|295.81|298.48|295.68|298.61|295.81|298.48|295.68|0
1650517910000|2022-04-21 05:11:50|298.35|295.55|298.35|295.55|298.35|295.55|298.35|295.55|0
1650517920000|2022-04-21 05:12:00|298.48|295.68|298.61|295.81|298.61|295.81|298.48|295.68|0
1650517930000|2022-04-21 05:12:10|298.88|296.08|298.75|295.95|298.88|296.08|298.75|295.95|0
1650517940000|2022-04-21 05:12:20|298.81|296.01|298.88|296.08|298.88|296.08|298.81|296.01|0
1650517950000|2022-04-21 05:12:30|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1650517960000|2022-04-21 05:12:40|298.88|296.08|299.01|296.21|299.01|296.21|298.88|296.08|0
1650517970000|2022-04-21 05:12:50|299.14|296.34|299.28|296.48|299.28|296.48|299.14|296.34|0
1650517980000|2022-04-21 05:13:00|299.41|296.61|299.34|296.54|299.41|296.61|299.28|296.48|0
1650517990000|2022-04-21 05:13:10|299.41|296.61|299.14|296.34|299.41|296.61|299.14|296.34|0
1650518000000|2022-04-21 05:13:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1650518020000|2022-04-21 05:13:40|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1650518030000|2022-04-21 05:13:50|299.54|296.74|299.67|296.87|299.67|296.87|299.54|296.74|0
1650518040000|2022-04-21 05:14:00|299.54|296.74|299.54|296.74|299.67|296.87|299.54|296.74|0
1650518050000|2022-04-21 05:14:10|299.67|296.87|299.81|297.01|299.81|297.01|299.67|296.87|0
1650518060000|2022-04-21 05:14:20|299.74|296.94|299.74|296.94|299.81|297.01|299.67|296.87|0
1650518070000|2022-04-21 05:14:30|300.07|297.27|300.2|297.4|300.2|297.4|300.07|297.27|0
1650518080000|2022-04-21 05:14:40|300.34|297.54|300.47|297.67|300.47|297.67|300.34|297.54|0
1650518090000|2022-04-21 05:14:50|300.34|297.54|300.34|297.54|300.34|297.54|300.34|297.54|0
1650518100000|2022-04-21 05:15:00|300.47|297.67|300.34|297.54|300.6|297.8|300.34|297.54|0
1650518110000|2022-04-21 05:15:10|300.47|297.67|301|298.2|301|298.2|300.34|297.54|0
1650518120000|2022-04-21 05:15:20|300.87|298.07|301.14|298.34|301.14|298.34|300.87|298.07|0
1650518130000|2022-04-21 05:15:30|301.27|298.47|301.4|298.6|301.53|298.73|301.27|298.47|0
1650518140000|2022-04-21 05:15:40|301.27|298.47|301.33|298.53|301.33|298.53|301.27|298.47|0
1650518150000|2022-04-21 05:15:50|301.4|298.6|301.4|298.6|301.53|298.73|301.4|298.6|0
1650518160000|2022-04-21 05:16:00|301.33|298.53|301.4|298.6|301.4|298.6|301.33|298.53|0
1650518170000|2022-04-21 05:16:10|301.27|298.47|301.27|298.47|301.27|298.47|301.13|298.33|0
1650518180000|2022-04-21 05:16:20|301.13|298.33|300.87|298.07|301.13|298.33|300.87|298.07|0
1650518190000|2022-04-21 05:16:30|301|298.2|301.27|298.47|301.27|298.47|301|298.2|0
1650518200000|2022-04-21 05:16:40|301.13|298.33|301|298.2|301.13|298.33|301|298.2|0
1650518210000|2022-04-21 05:16:50|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1650518220000|2022-04-21 05:17:00|300.74|297.94|301|298.2|301|298.2|300.74|297.94|0
1650518230000|2022-04-21 05:17:10|300.87|298.07|301|298.2|301|298.2|300.87|298.07|0
1650518240000|2022-04-21 05:17:20|300.87|298.07|300.87|298.07|300.87|298.07|300.73|297.93|0
1650518250000|2022-04-21 05:17:30|301|298.2|301|298.2|301|298.2|301|298.2|0
1650518260000|2022-04-21 05:17:40|301.13|298.33|301|298.2|301.13|298.33|301|298.2|0
1650518270000|2022-04-21 05:17:50|301.13|298.33|301.13|298.33|301.13|298.33|301.13|298.33|0
1650518280000|2022-04-21 05:18:00|301.27|298.47|301.13|298.33|301.27|298.47|301.13|298.33|0
1650518290000|2022-04-21 05:18:10|301|298.2|301|298.2|301|298.2|301|298.2|0
1650518300000|2022-04-21 05:18:20|300.87|298.07|301|298.2|301|298.2|300.87|298.07|0
1650518320000|2022-04-21 05:18:40|301.13|298.33|300.87|298.07|301.13|298.33|300.87|298.07|0
1650518330000|2022-04-21 05:18:50|301|298.2|300.87|298.07|301|298.2|300.87|298.07|0
1650518340000|2022-04-21 05:19:00|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1650518350000|2022-04-21 05:19:10|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1650518360000|2022-04-21 05:19:20|301|298.2|300.86|298.06|301|298.2|300.86|298.06|0
1650518370000|2022-04-21 05:19:30|300.99|298.19|300.92|298.12|300.99|298.19|300.92|298.12|0
1650518380000|2022-04-21 05:19:40|300.86|298.06|300.99|298.19|300.99|298.19|300.86|298.06|0
1650518390000|2022-04-21 05:19:50|300.86|298.06|300.99|298.19|300.99|298.19|300.86|298.06|0
1650518400000|2022-04-21 05:20:00|300.86|298.06|300.72|297.92|300.99|298.19|300.72|297.92|0
1650518410000|2022-04-21 05:20:10|300.59|297.79|300.72|297.92|300.72|297.92|300.59|297.79|0
1650518420000|2022-04-21 05:20:20|300.65|297.85|300.72|297.92|300.72|297.92|300.65|297.85|0
1650518430000|2022-04-21 05:20:30|300.65|297.85|300.31|297.51|300.65|297.85|300.31|297.51|0
1650518440000|2022-04-21 05:20:40|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1650518450000|2022-04-21 05:20:50|300.3|297.5|300.43|297.63|300.43|297.63|300.3|297.5|0
1650518460000|2022-04-21 05:21:00|300.56|297.76|300.5|297.7|300.56|297.76|300.43|297.63|0
1650518470000|2022-04-21 05:21:10|300.83|298.03|300.56|297.76|300.83|298.03|300.56|297.76|0
1650518480000|2022-04-21 05:21:20|300.63|297.83|300.56|297.76|300.63|297.83|300.56|297.76|0
1650518490000|2022-04-21 05:21:30|300.7|297.9|300.56|297.76|300.7|297.9|300.56|297.76|0
1650518500000|2022-04-21 05:21:40|300.5|297.7|300.56|297.76|300.7|297.9|300.5|297.7|0
1650518510000|2022-04-21 05:21:50|300.7|297.9|300.7|297.9|300.7|297.9|300.63|297.83|0
1650518520000|2022-04-21 05:22:00|300.63|297.83|300.56|297.76|300.63|297.83|300.43|297.63|0
1650518540000|2022-04-21 05:22:20|300.7|297.9|300.56|297.76|300.7|297.9|300.56|297.76|0
1650518550000|2022-04-21 05:22:30|300.5|297.7|300.5|297.7|300.56|297.76|300.43|297.63|0
1650518560000|2022-04-21 05:22:40|300.56|297.76|300.56|297.76|300.56|297.76|300.5|297.7|0
1650518570000|2022-04-21 05:22:50|300.43|297.63|300.43|297.63|300.43|297.63|300.43|297.63|0
1650518580000|2022-04-21 05:23:00|300.56|297.76|300.7|297.9|300.7|297.9|300.56|297.76|0
1650518590000|2022-04-21 05:23:10|300.56|297.76|300.3|297.5|300.56|297.76|300.3|297.5|0
1650518600000|2022-04-21 05:23:20|300.43|297.63|300.3|297.5|300.43|297.63|300.3|297.5|0
1650518620000|2022-04-21 05:23:40|300.23|297.43|300.3|297.5|300.3|297.5|300.23|297.43|0
1650518640000|2022-04-21 05:24:00|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1650518650000|2022-04-21 05:24:10|300.3|297.5|300.49|297.69|300.49|297.69|300.3|297.5|0
1650518660000|2022-04-21 05:24:20|300.56|297.76|300.3|297.5|300.56|297.76|300.3|297.5|0
1650518670000|2022-04-21 05:24:30|300.43|297.63|300.56|297.76|300.56|297.76|300.43|297.63|0
1650518680000|2022-04-21 05:24:40|300.43|297.63|300.56|297.76|300.56|297.76|300.43|297.63|0
1650518700000|2022-04-21 05:25:00|300.49|297.69|300.49|297.69|300.56|297.76|300.43|297.63|0
1650518710000|2022-04-21 05:25:10|300.43|297.63|300.36|297.56|300.43|297.63|300.3|297.5|0
1650518720000|2022-04-21 05:25:20|300.43|297.63|300.36|297.56|300.43|297.63|300.3|297.5|0
1650518730000|2022-04-21 05:25:30|300.3|297.5|300.3|297.5|300.3|297.5|300.16|297.36|0
1650518740000|2022-04-21 05:25:40|300.36|297.56|300.3|297.5|300.36|297.56|300.3|297.5|0
1650518750000|2022-04-21 05:25:50|300.23|297.43|300.16|297.36|300.3|297.5|300.16|297.36|0
1650518760000|2022-04-21 05:26:00|300.3|297.5|300.16|297.36|300.3|297.5|300.16|297.36|0
1650518780000|2022-04-21 05:26:20|300.03|297.23|300.03|297.23|300.03|297.23|299.96|297.16|0
1650518790000|2022-04-21 05:26:30|300.16|297.36|300.16|297.36|300.16|297.36|300.09|297.29|0
1650518800000|2022-04-21 05:26:40|300.09|297.29|300.16|297.36|300.16|297.36|300.03|297.23|0
1650518810000|2022-04-21 05:26:50|300.03|297.23|300.16|297.36|300.16|297.36|300.03|297.23|0
1650518820000|2022-04-21 05:27:00|300.03|297.23|299.9|297.1|300.03|297.23|299.9|297.1|0
1650518830000|2022-04-21 05:27:10|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1650518840000|2022-04-21 05:27:20|299.9|297.1|300.03|297.23|300.03|297.23|299.9|297.1|0
1650518860000|2022-04-21 05:27:40|299.9|297.1|299.9|297.1|299.9|297.1|299.9|297.1|0
1650518880000|2022-04-21 05:28:00|299.83|297.03|299.76|296.96|299.9|297.1|299.76|296.96|0
1650518890000|2022-04-21 05:28:10|299.9|297.1|299.83|297.03|299.9|297.1|299.76|296.96|0
1650518900000|2022-04-21 05:28:20|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1650518910000|2022-04-21 05:28:30|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1650518920000|2022-04-21 05:28:40|299.76|296.96|299.37|296.57|299.76|296.96|299.37|296.57|0
1650518930000|2022-04-21 05:28:50|299.5|296.7|299.5|296.7|299.5|296.7|299.37|296.57|0
1650518940000|2022-04-21 05:29:00|299.37|296.57|299.5|296.7|299.5|296.7|299.37|296.57|0
1650518950000|2022-04-21 05:29:10|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1650518960000|2022-04-21 05:29:20|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1650518970000|2022-04-21 05:29:30|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1650518980000|2022-04-21 05:29:40|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1650518990000|2022-04-21 05:29:50|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1650519000000|2022-04-21 05:30:00|299.76|296.96|299.5|296.7|299.76|296.96|299.43|296.63|0
1650519010000|2022-04-21 05:30:10|299.36|296.56|299.23|296.43|299.36|296.56|299.23|296.43|0
1650519020000|2022-04-21 05:30:20|299.1|296.3|299.23|296.43|299.23|296.43|299.1|296.3|0
1650519030000|2022-04-21 05:30:30|299.3|296.5|299.23|296.43|299.3|296.5|299.23|296.43|0
1650519040000|2022-04-21 05:30:40|299.36|296.56|299.36|296.56|299.36|296.56|299.3|296.5|0
1650519050000|2022-04-21 05:30:50|299.23|296.43|299.36|296.56|299.36|296.56|299.23|296.43|0
1650519060000|2022-04-21 05:31:00|299.23|296.43|299.36|296.56|299.36|296.56|299.23|296.43|0
1650519070000|2022-04-21 05:31:10|299.5|296.7|299.23|296.43|299.5|296.7|299.23|296.43|0
1650519080000|2022-04-21 05:31:20|299.36|296.56|299.1|296.3|299.36|296.56|299.1|296.3|0
1650519090000|2022-04-21 05:31:30|299.23|296.43|299.1|296.3|299.23|296.43|299.1|296.3|0
1650519100000|2022-04-21 05:31:40|298.97|296.17|299.03|296.23|299.03|296.23|298.97|296.17|0
1650519110000|2022-04-21 05:31:50|299.1|296.3|299.03|296.23|299.1|296.3|299.03|296.23|0
1650519120000|2022-04-21 05:32:00|298.97|296.17|299.1|296.3|299.1|296.3|298.97|296.17|0
1650519130000|2022-04-21 05:32:10|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1650519150000|2022-04-21 05:32:30|299.1|296.3|298.97|296.17|299.1|296.3|298.97|296.17|0
1650519160000|2022-04-21 05:32:40|299.1|296.3|299.1|296.3|299.1|296.3|299.1|296.3|0
1650519170000|2022-04-21 05:32:50|298.97|296.17|299.03|296.23|299.1|296.3|298.97|296.17|0
1650519180000|2022-04-21 05:33:00|298.97|296.17|298.96|296.16|298.97|296.17|298.96|296.16|0
1650519200000|2022-04-21 05:33:20|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1650519210000|2022-04-21 05:33:30|298.96|296.16|299.1|296.3|299.1|296.3|298.96|296.16|0
1650519220000|2022-04-21 05:33:40|298.96|296.16|298.83|296.03|298.96|296.16|298.83|296.03|0
1650519230000|2022-04-21 05:33:50|298.7|295.9|298.43|295.63|298.7|295.9|298.43|295.63|0
1650519240000|2022-04-21 05:34:00|298.57|295.77|298.43|295.63|298.57|295.77|298.43|295.63|0
1650519270000|2022-04-21 05:34:30|298.36|295.56|298.43|295.63|298.43|295.63|298.36|295.56|0
1650519280000|2022-04-21 05:34:40|298.57|295.77|298.43|295.63|298.57|295.77|298.43|295.63|0
1650519290000|2022-04-21 05:34:50|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1650519300000|2022-04-21 05:35:00|298.83|296.03|298.7|295.9|298.83|296.03|298.57|295.77|0
1650519310000|2022-04-21 05:35:10|298.63|295.83|298.7|295.9|298.7|295.9|298.63|295.83|0
1650519320000|2022-04-21 05:35:20|298.57|295.77|298.7|295.9|298.7|295.9|298.57|295.77|0
1650519330000|2022-04-21 05:35:30|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1650519350000|2022-04-21 05:35:50|298.5|295.7|298.5|295.7|298.5|295.7|298.5|295.7|0
1650519360000|2022-04-21 05:36:00|298.57|295.77|298.63|295.83|298.63|295.83|298.57|295.77|0
1650519370000|2022-04-21 05:36:10|298.57|295.77|298.7|295.9|298.7|295.9|298.57|295.77|0
1650519390000|2022-04-21 05:36:30|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1650519410000|2022-04-21 05:36:50|298.7|295.9|298.57|295.77|298.7|295.9|298.57|295.77|0
1650519420000|2022-04-21 05:37:00|298.5|295.7|298.43|295.63|298.5|295.7|298.43|295.63|0
1650519430000|2022-04-21 05:37:10|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1650519440000|2022-04-21 05:37:20|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1650519470000|2022-04-21 05:37:50|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1650519490000|2022-04-21 05:38:10|298.7|295.9|298.7|295.9|298.83|296.03|298.7|295.9|0
1650519500000|2022-04-21 05:38:20|298.83|296.03|298.7|295.9|298.83|296.03|298.7|295.9|0
1650519510000|2022-04-21 05:38:30|298.83|296.03|298.83|296.03|298.83|296.03|298.76|295.96|0
1650519520000|2022-04-21 05:38:40|298.7|295.9|298.83|296.03|298.83|296.03|298.7|295.9|0
1650519530000|2022-04-21 05:38:50|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1650519540000|2022-04-21 05:39:00|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650519550000|2022-04-21 05:39:10|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1650519560000|2022-04-21 05:39:20|298.7|295.9|298.83|296.03|298.83|296.03|298.7|295.9|0
1650519610000|2022-04-21 05:40:10|298.96|296.16|299.09|296.29|299.09|296.29|298.96|296.16|0
1650519620000|2022-04-21 05:40:20|298.96|296.16|299.09|296.29|299.09|296.29|298.96|296.16|0
1650519630000|2022-04-21 05:40:30|299.03|296.23|299.09|296.29|299.23|296.43|299.03|296.23|0
1650519650000|2022-04-21 05:40:50|299.23|296.43|299.09|296.29|299.23|296.43|299.09|296.29|0
1650519660000|2022-04-21 05:41:00|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1650519690000|2022-04-21 05:41:30|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1650519700000|2022-04-21 05:41:40|298.96|296.16|299.09|296.29|299.23|296.43|298.96|296.16|0
1650519710000|2022-04-21 05:41:50|299.23|296.43|299.09|296.29|299.23|296.43|299.09|296.29|0
1650519720000|2022-04-21 05:42:00|299.23|296.43|299.23|296.43|299.23|296.43|299.16|296.36|0
1650519740000|2022-04-21 05:42:20|299.29|296.49|299.23|296.43|299.29|296.49|299.16|296.36|0
1650519750000|2022-04-21 05:42:30|299.09|296.29|299.09|296.29|299.09|296.29|299.09|296.29|0
1650519760000|2022-04-21 05:42:40|299.16|296.36|299.23|296.43|299.23|296.43|299.16|296.36|0
1650519770000|2022-04-21 05:42:50|299.09|296.29|299.09|296.29|299.16|296.36|299.09|296.29|0
1650519790000|2022-04-21 05:43:10|299.23|296.43|299.16|296.36|299.23|296.43|299.16|296.36|0
1650519800000|2022-04-21 05:43:20|299.23|296.43|299.09|296.29|299.23|296.43|299.09|296.29|0
1650519810000|2022-04-21 05:43:30|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1650519820000|2022-04-21 05:43:40|299.23|296.43|299.16|296.36|299.23|296.43|299.09|296.29|0
1650519830000|2022-04-21 05:43:50|299.09|296.29|299.23|296.43|299.23|296.43|299.09|296.29|0
1650519840000|2022-04-21 05:44:00|299.09|296.29|299.23|296.43|299.23|296.43|299.09|296.29|0
1650519850000|2022-04-21 05:44:10|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1650519860000|2022-04-21 05:44:20|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1650519870000|2022-04-21 05:44:30|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1650519880000|2022-04-21 05:44:40|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1650519890000|2022-04-21 05:44:50|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1650519900000|2022-04-21 05:45:00|299.49|296.69|299.62|296.82|299.62|296.82|299.49|296.69|0
1650519910000|2022-04-21 05:45:10|299.49|296.69|299.49|296.69|299.55|296.75|299.49|296.69|0
1650519920000|2022-04-21 05:45:20|299.55|296.75|299.49|296.69|299.55|296.75|299.49|296.69|0
1650519930000|2022-04-21 05:45:30|299.42|296.62|299.49|296.69|299.49|296.69|299.36|296.56|0
1650519940000|2022-04-21 05:45:40|299.42|296.62|299.55|296.75|299.55|296.75|299.42|296.62|0
1650519950000|2022-04-21 05:45:50|299.49|296.69|299.36|296.56|299.49|296.69|299.36|296.56|0
1650519960000|2022-04-21 05:46:00|299.49|296.69|299.36|296.56|299.49|296.69|299.36|296.56|0
1650519970000|2022-04-21 05:46:10|299.16|296.36|299.22|296.42|299.22|296.42|299.16|296.36|0
1650519980000|2022-04-21 05:46:20|299.09|296.29|299.02|296.22|299.09|296.29|299.02|296.22|0
1650519990000|2022-04-21 05:46:30|299.09|296.29|298.96|296.16|299.09|296.29|298.96|296.16|0
1650520020000|2022-04-21 05:47:00|298.83|296.03|299.09|296.29|299.09|296.29|298.83|296.03|0
1650520040000|2022-04-21 05:47:20|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1650520060000|2022-04-21 05:47:40|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1650520070000|2022-04-21 05:47:50|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1650520080000|2022-04-21 05:48:00|299.22|296.42|299.15|296.35|299.22|296.42|299.15|296.35|0
1650520090000|2022-04-21 05:48:10|299.09|296.29|299.09|296.29|299.09|296.29|299.09|296.29|0
1650520110000|2022-04-21 05:48:30|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1650520150000|2022-04-21 05:49:10|298.83|296.03|298.83|296.03|298.83|296.03|298.76|295.96|0
1650520170000|2022-04-21 05:49:30|298.69|295.89|298.83|296.03|298.83|296.03|298.69|295.89|0
1650520180000|2022-04-21 05:49:40|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1650520190000|2022-04-21 05:49:50|298.83|296.03|298.96|296.16|298.96|296.16|298.83|296.03|0
1650520200000|2022-04-21 05:50:00|299.09|296.29|299.09|296.29|299.09|296.29|299.09|296.29|0
1650520210000|2022-04-21 05:50:10|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1650520220000|2022-04-21 05:50:20|299.22|296.42|299.75|296.95|299.75|296.95|299.22|296.42|0
1650520230000|2022-04-21 05:50:30|299.89|297.09|299.89|297.09|299.89|297.09|299.89|297.09|0
1650520240000|2022-04-21 05:50:40|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1650520250000|2022-04-21 05:50:50|299.62|296.82|299.49|296.69|299.62|296.82|299.49|296.69|0
1650520260000|2022-04-21 05:51:00|299.62|296.82|299.62|296.82|299.75|296.95|299.62|296.82|0
1650520270000|2022-04-21 05:51:10|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1650520280000|2022-04-21 05:51:20|299.62|296.82|299.75|296.95|299.75|296.95|299.62|296.82|0
1650520290000|2022-04-21 05:51:30|299.89|297.09|300.02|297.22|300.02|297.22|299.89|297.09|0
1650520300000|2022-04-21 05:51:40|299.89|297.09|299.89|297.09|299.89|297.09|299.89|297.09|0
1650520320000|2022-04-21 05:52:00|299.75|296.95|299.62|296.82|299.89|297.09|299.62|296.82|0
1650520330000|2022-04-21 05:52:10|299.75|296.95|299.75|296.95|299.89|297.09|299.75|296.95|0
1650520340000|2022-04-21 05:52:20|299.68|296.88|299.75|296.95|299.75|296.95|299.68|296.88|0
1650520350000|2022-04-21 05:52:30|299.68|296.88|299.62|296.82|299.68|296.88|299.62|296.82|0
1650520360000|2022-04-21 05:52:40|299.49|296.69|299.35|296.55|299.49|296.69|299.35|296.55|0
1650520370000|2022-04-21 05:52:50|299.49|296.69|299.35|296.55|299.49|296.69|299.35|296.55|0
1650520380000|2022-04-21 05:53:00|299.49|296.69|299.35|296.55|299.49|296.69|299.35|296.55|0
1650520400000|2022-04-21 05:53:20|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1650520410000|2022-04-21 05:53:30|299.09|296.29|298.96|296.16|299.09|296.29|298.96|296.16|0
1650520420000|2022-04-21 05:53:40|298.75|295.95|298.96|296.16|299.09|296.29|298.75|295.95|0
1650520430000|2022-04-21 05:53:50|299.09|296.29|298.96|296.16|299.09|296.29|298.82|296.02|0
1650520440000|2022-04-21 05:54:00|298.82|296.02|298.96|296.16|299.02|296.22|298.82|296.02|0
1650520450000|2022-04-21 05:54:10|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1650520460000|2022-04-21 05:54:20|298.96|296.16|298.82|296.02|298.96|296.16|298.82|296.02|0
1650520470000|2022-04-21 05:54:30|298.56|295.76|298.82|296.02|298.82|296.02|298.56|295.76|0
1650520480000|2022-04-21 05:54:40|298.75|295.95|298.62|295.82|298.75|295.95|298.62|295.82|0
1650520490000|2022-04-21 05:54:50|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1650520500000|2022-04-21 05:55:00|298.62|295.82|298.69|295.89|298.69|295.89|298.62|295.82|0
1650520510000|2022-04-21 05:55:10|298.75|295.95|298.69|295.89|298.75|295.95|298.69|295.89|0
1650520520000|2022-04-21 05:55:20|298.49|295.69|298.56|295.76|298.56|295.76|298.49|295.69|0
1650520530000|2022-04-21 05:55:30|298.69|295.89|298.69|295.89|298.82|296.02|298.69|295.89|0
1650520540000|2022-04-21 05:55:40|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650520550000|2022-04-21 05:55:50|298.69|295.89|298.82|296.02|298.82|296.02|298.69|295.89|0
1650520560000|2022-04-21 05:56:00|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1650520580000|2022-04-21 05:56:20|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1650520590000|2022-04-21 05:56:30|298.42|295.62|298.29|295.49|298.42|295.62|298.29|295.49|0
1650520600000|2022-04-21 05:56:40|298.42|295.62|298.42|295.62|298.42|295.62|298.36|295.56|0
1650520620000|2022-04-21 05:57:00|298.36|295.56|298.29|295.49|298.36|295.56|298.29|295.49|0
1650520630000|2022-04-21 05:57:10|298.36|295.56|298.29|295.49|298.36|295.56|298.29|295.49|0
1650520640000|2022-04-21 05:57:20|298.16|295.36|298.29|295.49|298.29|295.49|298.16|295.36|0
1650520650000|2022-04-21 05:57:30|298.16|295.36|298.16|295.36|298.16|295.36|298.16|295.36|0
1650520660000|2022-04-21 05:57:40|298.09|295.29|298.16|295.36|298.16|295.36|298.09|295.29|0
1650520670000|2022-04-21 05:57:50|298.03|295.23|297.96|295.16|298.03|295.23|297.96|295.16|0
1650520680000|2022-04-21 05:58:00|298.03|295.23|298.16|295.36|298.16|295.36|298.03|295.23|0
1650520690000|2022-04-21 05:58:10|298.29|295.49|298.16|295.36|298.29|295.49|298.16|295.36|0
1650520700000|2022-04-21 05:58:20|298.29|295.49|298.16|295.36|298.29|295.49|298.16|295.36|0
1650520710000|2022-04-21 05:58:30|298.03|295.23|298.03|295.23|298.03|295.23|298.03|295.23|0
1650520720000|2022-04-21 05:58:40|298.16|295.36|297.63|294.83|298.29|295.49|297.63|294.83|0
1650520730000|2022-04-21 05:58:50|297.89|295.09|297.63|294.83|297.89|295.09|297.63|294.83|0
1650520740000|2022-04-21 05:59:00|297.56|294.76|297.76|294.96|297.82|295.02|297.56|294.76|0
1650520750000|2022-04-21 05:59:10|297.89|295.09|298.29|295.49|298.29|295.49|297.89|295.09|0
1650520760000|2022-04-21 05:59:20|298.16|295.36|297.89|295.09|298.16|295.36|297.89|295.09|0
1650520770000|2022-04-21 05:59:30|298.03|295.23|297.89|295.09|298.03|295.23|297.76|294.96|0
1650520780000|2022-04-21 05:59:40|297.76|294.96|297.76|294.96|297.76|294.96|297.76|294.96|0
1650520790000|2022-04-21 05:59:50|297.63|294.83|297.89|295.09|298.03|295.23|297.63|294.83|0
1650520800000|2022-04-21 06:00:00|298.03|295.23|297.63|294.83|298.03|295.23|297.63|294.83|0
1650520810000|2022-04-21 06:00:10|297.5|294.7|297.63|294.83|297.63|294.83|297.5|294.7|0
1650520820000|2022-04-21 06:00:20|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1650520830000|2022-04-21 06:00:30|297.36|294.56|296.7|293.9|297.36|294.56|296.7|293.9|0
1650520840000|2022-04-21 06:00:40|296.44|293.64|296.17|293.37|296.57|293.77|296.17|293.37|0
1650520850000|2022-04-21 06:00:50|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1650520860000|2022-04-21 06:01:00|296.44|293.64|296.97|294.17|296.97|294.17|296.44|293.64|0
1650520870000|2022-04-21 06:01:10|297.1|294.3|297.36|294.56|297.36|294.56|297.1|294.3|0
1650520880000|2022-04-21 06:01:20|297.63|294.83|297.5|294.7|297.76|294.96|297.5|294.7|0
1650520890000|2022-04-21 06:01:30|297.36|294.56|297.23|294.43|297.36|294.56|297.23|294.43|0
1650520900000|2022-04-21 06:01:40|297.1|294.3|296.97|294.17|297.1|294.3|296.97|294.17|0
1650520910000|2022-04-21 06:01:50|297.1|294.3|296.97|294.17|297.1|294.3|296.97|294.17|0
1650520920000|2022-04-21 06:02:00|297.1|294.3|296.97|294.17|297.1|294.3|296.97|294.17|0
1650520930000|2022-04-21 06:02:10|296.83|294.03|296.9|294.1|296.9|294.1|296.7|293.9|0
1650520940000|2022-04-21 06:02:20|296.83|294.03|296.7|293.9|296.83|294.03|296.7|293.9|0
1650520950000|2022-04-21 06:02:30|296.57|293.77|296.57|293.77|296.57|293.77|296.5|293.7|0
1650520960000|2022-04-21 06:02:40|296.7|293.9|296.83|294.03|296.83|294.03|296.7|293.9|0
1650520970000|2022-04-21 06:02:50|296.97|294.17|296.9|294.1|296.97|294.17|296.9|294.1|0
1650520980000|2022-04-21 06:03:00|297.03|294.23|297.1|294.3|297.1|294.3|297.03|294.23|0
1650520990000|2022-04-21 06:03:10|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1650521000000|2022-04-21 06:03:20|297.16|294.36|297.49|294.69|297.49|294.69|297.1|294.3|0
1650521010000|2022-04-21 06:03:30|297.56|294.76|297.36|294.56|297.56|294.76|297.36|294.56|0
1650521020000|2022-04-21 06:03:40|297.49|294.69|297.36|294.56|297.49|294.69|297.36|294.56|0
1650521030000|2022-04-21 06:03:50|297.29|294.49|297.23|294.43|297.29|294.49|297.23|294.43|0
1650521040000|2022-04-21 06:04:00|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1650521050000|2022-04-21 06:04:10|297.16|294.36|296.96|294.16|297.23|294.43|296.96|294.16|0
1650521060000|2022-04-21 06:04:20|296.76|293.96|296.83|294.03|296.83|294.03|296.7|293.9|0
1650521090000|2022-04-21 06:04:50|296.7|293.9|296.76|293.96|296.76|293.96|296.7|293.9|0
1650521100000|2022-04-21 06:05:00|296.7|293.9|296.83|294.03|296.83|294.03|296.7|293.9|0
1650521110000|2022-04-21 06:05:10|296.76|293.96|296.96|294.16|296.96|294.16|296.76|293.96|0
1650521120000|2022-04-21 06:05:20|296.83|294.03|296.7|293.9|296.83|294.03|296.7|293.9|0
1650521130000|2022-04-21 06:05:30|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1650521150000|2022-04-21 06:05:50|296.9|294.1|296.96|294.16|296.96|294.16|296.9|294.1|0
1650521160000|2022-04-21 06:06:00|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1650521170000|2022-04-21 06:06:10|296.7|293.9|296.57|293.77|296.7|293.9|296.57|293.77|0
1650521180000|2022-04-21 06:06:20|296.44|293.64|296.57|293.77|296.57|293.77|296.44|293.64|0
1650521190000|2022-04-21 06:06:30|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1650521200000|2022-04-21 06:06:40|296.57|293.77|296.5|293.7|296.57|293.77|296.44|293.64|0
1650521210000|2022-04-21 06:06:50|296.44|293.64|296.3|293.5|296.44|293.64|296.3|293.5|0
1650521220000|2022-04-21 06:07:00|296.44|293.64|296.5|293.7|296.57|293.77|296.44|293.64|0
1650521230000|2022-04-21 06:07:10|296.57|293.77|296.57|293.77|296.57|293.77|296.57|293.77|0
1650521240000|2022-04-21 06:07:20|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1650521250000|2022-04-21 06:07:30|296.96|294.16|297.1|294.3|297.1|294.3|296.96|294.16|0
1650521270000|2022-04-21 06:07:50|296.89|294.09|296.83|294.03|296.89|294.09|296.83|294.03|0
1650521280000|2022-04-21 06:08:00|296.96|294.16|296.89|294.09|297.1|294.3|296.89|294.09|0
1650521290000|2022-04-21 06:08:10|296.96|294.16|297.03|294.23|297.03|294.23|296.96|294.16|0
1650521300000|2022-04-21 06:08:20|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1650521310000|2022-04-21 06:08:30|296.96|294.16|297.1|294.3|297.1|294.3|296.96|294.16|0
1650521320000|2022-04-21 06:08:40|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1650521330000|2022-04-21 06:08:50|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1650521350000|2022-04-21 06:09:10|296.57|293.77|296.7|293.9|296.7|293.9|296.57|293.77|0
1650521360000|2022-04-21 06:09:20|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1650521370000|2022-04-21 06:09:30|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650521380000|2022-04-21 06:09:40|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1650521400000|2022-04-21 06:10:00|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1650521430000|2022-04-21 06:10:30|296.3|293.5|296.3|293.5|296.43|293.63|296.3|293.5|0
1650521440000|2022-04-21 06:10:40|296.04|293.24|296.1|293.3|296.17|293.37|296.04|293.24|0
1650521450000|2022-04-21 06:10:50|296.17|293.37|296.17|293.37|296.17|293.37|296.04|293.24|0
1650521460000|2022-04-21 06:11:00|296.04|293.24|296.04|293.24|296.17|293.37|296.04|293.24|0
1650521470000|2022-04-21 06:11:10|296.17|293.37|296.17|293.37|296.17|293.37|296.1|293.3|0
1650521480000|2022-04-21 06:11:20|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1650521490000|2022-04-21 06:11:30|296.3|293.5|296.57|293.77|296.57|293.77|296.3|293.5|0
1650521500000|2022-04-21 06:11:40|296.7|293.9|296.76|293.96|296.76|293.96|296.63|293.83|0
1650521510000|2022-04-21 06:11:50|296.7|293.9|296.3|293.5|296.83|294.03|296.04|293.24|0
1650521520000|2022-04-21 06:12:00|296.43|293.63|296.63|293.83|296.63|293.83|296.43|293.63|0
1650521530000|2022-04-21 06:12:10|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1650521540000|2022-04-21 06:12:20|296.43|293.63|296.3|293.5|296.43|293.63|296.3|293.5|0
1650521550000|2022-04-21 06:12:30|296.17|293.37|296.04|293.24|296.17|293.37|296.04|293.24|0
1650521560000|2022-04-21 06:12:40|296.17|293.37|296.17|293.37|296.23|293.43|296.17|293.37|0
1650521570000|2022-04-21 06:12:50|296.23|293.43|296.3|293.5|296.3|293.5|296.23|293.43|0
1650521580000|2022-04-21 06:13:00|295.9|293.1|295.9|293.1|295.9|293.1|295.77|292.97|0
1650521590000|2022-04-21 06:13:10|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1650521600000|2022-04-21 06:13:20|295.38|292.58|295.25|292.45|295.51|292.71|295.25|292.45|0
1650521610000|2022-04-21 06:13:30|294.85|292.05|294.98|292.18|294.98|292.18|294.78|291.98|0
1650521620000|2022-04-21 06:13:40|295.24|292.44|295.51|292.71|295.51|292.71|295.24|292.44|0
1650521630000|2022-04-21 06:13:50|295.64|292.84|294.98|292.18|295.64|292.84|294.98|292.18|0
1650521640000|2022-04-21 06:14:00|294.91|292.11|295.18|292.38|295.18|292.38|294.91|292.11|0
1650521650000|2022-04-21 06:14:10|295.31|292.51|295.24|292.44|295.38|292.58|295.24|292.44|0
1650521660000|2022-04-21 06:14:20|295.11|292.31|295.11|292.31|295.11|292.31|295.11|292.31|0
1650521670000|2022-04-21 06:14:30|295.24|292.44|295.18|292.38|295.24|292.44|295.18|292.38|0
1650521680000|2022-04-21 06:14:40|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650521690000|2022-04-21 06:14:50|295.38|292.58|295.38|292.58|295.38|292.58|295.38|292.58|0
1650521700000|2022-04-21 06:15:00|295.11|292.31|295.24|292.44|295.31|292.51|295.11|292.31|0
1650521710000|2022-04-21 06:15:10|295.04|292.24|295.11|292.31|295.11|292.31|295.04|292.24|0
1650521720000|2022-04-21 06:15:20|295.04|292.24|294.98|292.18|295.04|292.24|294.85|292.05|0
1650521730000|2022-04-21 06:15:30|294.85|292.05|294.45|291.65|294.85|292.05|294.45|291.65|0
1650521740000|2022-04-21 06:15:40|294.59|291.79|294.45|291.65|294.59|291.79|294.45|291.65|0
1650521750000|2022-04-21 06:15:50|294.39|291.59|294.45|291.65|294.45|291.65|294.39|291.59|0
1650521760000|2022-04-21 06:16:00|294.32|291.52|294.32|291.52|294.45|291.65|294.32|291.52|0
1650521770000|2022-04-21 06:16:10|294.45|291.65|294.59|291.79|294.59|291.79|294.45|291.65|0
1650521780000|2022-04-21 06:16:20|294.72|291.92|294.72|291.92|294.72|291.92|294.59|291.79|0
1650521790000|2022-04-21 06:16:30|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650521800000|2022-04-21 06:16:40|294.72|291.92|294.72|291.92|294.85|292.05|294.72|291.92|0
1650521810000|2022-04-21 06:16:50|294.85|292.05|294.45|291.65|294.85|292.05|294.45|291.65|0
1650521820000|2022-04-21 06:17:00|294.32|291.52|293.8|291|294.32|291.52|293.8|291|0
1650521830000|2022-04-21 06:17:10|293.93|291.13|294.06|291.26|294.06|291.26|293.93|291.13|0
1650521840000|2022-04-21 06:17:20|294.19|291.39|294.38|291.58|294.45|291.65|294.06|291.26|0
1650521850000|2022-04-21 06:17:30|294.45|291.65|294.32|291.52|294.45|291.65|294.32|291.52|0
1650521860000|2022-04-21 06:17:40|294.38|291.58|294.32|291.52|294.38|291.58|294.32|291.52|0
1650521870000|2022-04-21 06:17:50|294.25|291.45|294.19|291.39|294.25|291.45|294.19|291.39|0
1650521880000|2022-04-21 06:18:00|294.06|291.26|294.19|291.39|294.19|291.39|293.93|291.13|0
1650521890000|2022-04-21 06:18:10|294.32|291.52|294.32|291.52|294.32|291.52|294.32|291.52|0
1650521900000|2022-04-21 06:18:20|294.19|291.39|294.12|291.32|294.19|291.39|294.06|291.26|0
1650521910000|2022-04-21 06:18:30|294.19|291.39|294.25|291.45|294.25|291.45|294.19|291.39|0
1650521920000|2022-04-21 06:18:40|294.32|291.52|294.19|291.39|294.32|291.52|294.19|291.39|0
1650521930000|2022-04-21 06:18:50|294.32|291.52|294.45|291.65|294.45|291.65|294.32|291.52|0
1650521940000|2022-04-21 06:19:00|294.58|291.78|294.65|291.85|294.65|291.85|294.58|291.78|0
1650521950000|2022-04-21 06:19:10|294.72|291.92|294.72|291.92|294.72|291.92|294.65|291.85|0
1650521960000|2022-04-21 06:19:20|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650521970000|2022-04-21 06:19:30|294.98|292.18|294.98|292.18|294.98|292.18|294.98|292.18|0
1650521980000|2022-04-21 06:19:40|295.04|292.24|294.98|292.18|295.04|292.24|294.98|292.18|0
1650521990000|2022-04-21 06:19:50|294.85|292.05|294.98|292.18|294.98|292.18|294.85|292.05|0
1650522000000|2022-04-21 06:20:00|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1650522010000|2022-04-21 06:20:10|294.85|292.05|295.11|292.31|295.11|292.31|294.85|292.05|0
1650522020000|2022-04-21 06:20:20|295.24|292.44|295.51|292.71|295.51|292.71|295.24|292.44|0
1650522030000|2022-04-21 06:20:30|295.37|292.57|295.64|292.84|295.64|292.84|295.37|292.57|0
1650522040000|2022-04-21 06:20:40|295.51|292.71|295.57|292.77|295.64|292.84|295.51|292.71|0
1650522050000|2022-04-21 06:20:50|295.64|292.84|295.9|293.1|295.9|293.1|295.64|292.84|0
1650522060000|2022-04-21 06:21:00|295.77|292.97|295.77|292.97|295.9|293.1|295.77|292.97|0
1650522070000|2022-04-21 06:21:10|295.64|292.84|295.64|292.84|295.77|292.97|295.64|292.84|0
1650522080000|2022-04-21 06:21:20|295.77|292.97|295.64|292.84|295.77|292.97|295.64|292.84|0
1650522090000|2022-04-21 06:21:30|295.57|292.77|295.77|292.97|295.77|292.97|295.57|292.77|0
1650522100000|2022-04-21 06:21:40|295.9|293.1|295.77|292.97|295.9|293.1|295.7|292.9|0
1650522110000|2022-04-21 06:21:50|295.64|292.84|295.77|292.97|295.77|292.97|295.64|292.84|0
1650522120000|2022-04-21 06:22:00|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1650522130000|2022-04-21 06:22:10|295.77|292.97|295.77|292.97|295.77|292.97|295.64|292.84|0
1650522150000|2022-04-21 06:22:30|295.64|292.84|295.7|292.9|295.7|292.9|295.64|292.84|0
1650522160000|2022-04-21 06:22:40|295.64|292.84|295.77|292.97|295.77|292.97|295.64|292.84|0
1650522170000|2022-04-21 06:22:50|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1650522180000|2022-04-21 06:23:00|295.7|292.9|295.77|292.97|295.77|292.97|295.64|292.84|0
1650522190000|2022-04-21 06:23:10|295.83|293.03|296.03|293.23|296.03|293.23|295.83|293.03|0
1650522200000|2022-04-21 06:23:20|295.96|293.16|295.9|293.1|296.03|293.23|295.9|293.1|0
1650522210000|2022-04-21 06:23:30|295.96|293.16|295.9|293.1|295.96|293.16|295.9|293.1|0
1650522220000|2022-04-21 06:23:40|295.77|292.97|295.77|292.97|295.77|292.97|295.64|292.84|0
1650522230000|2022-04-21 06:23:50|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1650522240000|2022-04-21 06:24:00|295.64|292.84|295.37|292.57|295.64|292.84|295.37|292.57|0
1650522250000|2022-04-21 06:24:10|295.5|292.7|295.64|292.84|295.64|292.84|295.5|292.7|0
1650522260000|2022-04-21 06:24:20|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650522270000|2022-04-21 06:24:30|295.37|292.57|295.5|292.7|295.5|292.7|295.37|292.57|0
1650522280000|2022-04-21 06:24:40|295.64|292.84|295.64|292.84|295.64|292.84|295.5|292.7|0
1650522300000|2022-04-21 06:25:00|295.5|292.7|295.24|292.44|295.5|292.7|295.24|292.44|0
1650522310000|2022-04-21 06:25:10|295.37|292.57|295.5|292.7|295.5|292.7|295.37|292.57|0
1650522320000|2022-04-21 06:25:20|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1650522330000|2022-04-21 06:25:30|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650522340000|2022-04-21 06:25:40|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1650522350000|2022-04-21 06:25:50|295.37|292.57|295.37|292.57|295.43|292.63|295.37|292.57|0
1650522360000|2022-04-21 06:26:00|295.24|292.44|295.24|292.44|295.24|292.44|295.11|292.31|0
1650522370000|2022-04-21 06:26:10|295.37|292.57|295.37|292.57|295.37|292.57|295.3|292.5|0
1650522380000|2022-04-21 06:26:20|295.24|292.44|295.3|292.5|295.37|292.57|295.24|292.44|0
1650522390000|2022-04-21 06:26:30|295.24|292.44|295.3|292.5|295.3|292.5|295.24|292.44|0
1650522400000|2022-04-21 06:26:40|295.24|292.44|295.24|292.44|295.24|292.44|295.11|292.31|0
1650522410000|2022-04-21 06:26:50|295.17|292.37|295.11|292.31|295.17|292.37|295.11|292.31|0
1650522440000|2022-04-21 06:27:20|294.98|292.18|295.24|292.44|295.24|292.44|294.98|292.18|0
1650522460000|2022-04-21 06:27:40|295.37|292.57|295.5|292.7|295.5|292.7|295.37|292.57|0
1650522470000|2022-04-21 06:27:50|295.63|292.83|295.63|292.83|295.63|292.83|295.63|292.83|0
1650522480000|2022-04-21 06:28:00|295.9|293.1|295.9|293.1|295.9|293.1|295.77|292.97|0
1650522490000|2022-04-21 06:28:10|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1650522500000|2022-04-21 06:28:20|295.63|292.83|295.63|292.83|295.63|292.83|295.63|292.83|0
1650522510000|2022-04-21 06:28:30|295.57|292.77|295.63|292.83|295.63|292.83|295.57|292.77|0
1650522530000|2022-04-21 06:28:50|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1650522540000|2022-04-21 06:29:00|295.63|292.83|296.03|293.23|296.03|293.23|295.63|292.83|0
1650522550000|2022-04-21 06:29:10|296.16|293.36|296.03|293.23|296.16|293.36|296.03|293.23|0
1650522560000|2022-04-21 06:29:20|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1650522570000|2022-04-21 06:29:30|296.29|293.49|296.16|293.36|296.29|293.49|296.16|293.36|0
1650522580000|2022-04-21 06:29:40|296.29|293.49|295.9|293.1|296.29|293.49|295.9|293.1|0
1650522600000|2022-04-21 06:30:00|295.96|293.16|295.96|293.16|295.96|293.16|295.9|293.1|0
1650522610000|2022-04-21 06:30:10|295.9|293.1|296.03|293.23|296.03|293.23|295.9|293.1|0
1650522620000|2022-04-21 06:30:20|295.96|293.16|296.16|293.36|296.16|293.36|295.96|293.16|0
1650522630000|2022-04-21 06:30:30|296.29|293.49|296.42|293.62|296.42|293.62|296.16|293.36|0
1650522640000|2022-04-21 06:30:40|296.29|293.49|296.16|293.36|296.29|293.49|296.16|293.36|0
1650522650000|2022-04-21 06:30:50|296.03|293.23|296.09|293.29|296.09|293.29|295.9|293.1|0
1650522660000|2022-04-21 06:31:00|296.03|293.23|295.63|292.83|296.03|293.23|295.63|292.83|0
1650522670000|2022-04-21 06:31:10|295.37|292.57|295.5|292.7|295.5|292.7|295.37|292.57|0
1650522680000|2022-04-21 06:31:20|295.24|292.44|295.11|292.31|295.24|292.44|295.11|292.31|0
1650522690000|2022-04-21 06:31:30|295.04|292.24|295.24|292.44|295.24|292.44|295.04|292.24|0
1650522700000|2022-04-21 06:31:40|295.11|292.31|295.24|292.44|295.24|292.44|295.11|292.31|0
1650522710000|2022-04-21 06:31:50|295.5|292.7|295.5|292.7|295.63|292.83|295.5|292.7|0
1650522720000|2022-04-21 06:32:00|295.37|292.57|295.37|292.57|295.5|292.7|295.37|292.57|0
1650522730000|2022-04-21 06:32:10|295.24|292.44|295.24|292.44|295.24|292.44|295.11|292.31|0
1650522740000|2022-04-21 06:32:20|295.43|292.63|295.24|292.44|295.43|292.63|295.24|292.44|0
1650522750000|2022-04-21 06:32:30|295.17|292.37|295.3|292.5|295.37|292.57|295.17|292.37|0
1650522760000|2022-04-21 06:32:40|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650522770000|2022-04-21 06:32:50|295.1|292.3|295.17|292.37|295.17|292.37|295.1|292.3|0
1650522780000|2022-04-21 06:33:00|295.63|292.83|295.37|292.57|295.63|292.83|295.37|292.57|0
1650522790000|2022-04-21 06:33:10|295.5|292.7|295.63|292.83|295.76|292.96|295.5|292.7|0
1650522800000|2022-04-21 06:33:20|295.56|292.76|295.24|292.44|295.56|292.76|295.24|292.44|0
1650522810000|2022-04-21 06:33:30|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1650522820000|2022-04-21 06:33:40|295.24|292.44|295.24|292.44|295.24|292.44|295.1|292.3|0
1650522830000|2022-04-21 06:33:50|295.1|292.3|295.04|292.24|295.24|292.44|295.04|292.24|0
1650522840000|2022-04-21 06:34:00|294.97|292.17|294.97|292.17|294.97|292.17|294.9|292.1|0
1650522850000|2022-04-21 06:34:10|294.9|292.1|294.9|292.1|294.97|292.17|294.9|292.1|0
1650522860000|2022-04-21 06:34:20|294.97|292.17|294.84|292.04|294.97|292.17|294.84|292.04|0
1650522870000|2022-04-21 06:34:30|294.97|292.17|294.97|292.17|295.1|292.3|294.97|292.17|0
1650522880000|2022-04-21 06:34:40|295.04|292.24|294.97|292.17|295.04|292.24|294.97|292.17|0
1650522890000|2022-04-21 06:34:50|294.84|292.04|294.97|292.17|294.97|292.17|294.84|292.04|0
1650522900000|2022-04-21 06:35:00|294.9|292.1|294.84|292.04|294.9|292.1|294.84|292.04|0
1650522910000|2022-04-21 06:35:10|294.97|292.17|294.84|292.04|294.97|292.17|294.84|292.04|0
1650522920000|2022-04-21 06:35:20|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1650522930000|2022-04-21 06:35:30|294.9|292.1|294.84|292.04|294.9|292.1|294.84|292.04|0
1650522940000|2022-04-21 06:35:40|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1650522950000|2022-04-21 06:35:50|294.84|292.04|294.97|292.17|294.97|292.17|294.84|292.04|0
1650522960000|2022-04-21 06:36:00|295.1|292.3|295.03|292.23|295.1|292.3|295.03|292.23|0
1650522970000|2022-04-21 06:36:10|295.1|292.3|295.17|292.37|295.24|292.44|295.1|292.3|0
1650522980000|2022-04-21 06:36:20|295.24|292.44|295.37|292.57|295.37|292.57|295.24|292.44|0
1650522990000|2022-04-21 06:36:30|295.24|292.44|295.23|292.43|295.24|292.44|295.23|292.43|0
1650523000000|2022-04-21 06:36:40|295.3|292.5|295.23|292.43|295.37|292.57|295.23|292.43|0
1650523010000|2022-04-21 06:36:50|295.37|292.57|295.23|292.43|295.37|292.57|295.23|292.43|0
1650523020000|2022-04-21 06:37:00|295.37|292.57|295.1|292.3|295.37|292.57|295.1|292.3|0
1650523030000|2022-04-21 06:37:10|295.23|292.43|295.37|292.57|295.37|292.57|295.23|292.43|0
1650523040000|2022-04-21 06:37:20|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650523050000|2022-04-21 06:37:30|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1650523060000|2022-04-21 06:37:40|295.23|292.43|295.37|292.57|295.37|292.57|295.23|292.43|0
1650523070000|2022-04-21 06:37:50|295.3|292.5|295.43|292.63|295.43|292.63|295.3|292.5|0
1650523080000|2022-04-21 06:38:00|295.37|292.57|295.63|292.83|295.76|292.96|295.37|292.57|0
1650523090000|2022-04-21 06:38:10|295.37|292.57|295.1|292.3|295.43|292.63|294.97|292.17|0
1650523100000|2022-04-21 06:38:20|295.23|292.43|295.5|292.7|295.5|292.7|295.23|292.43|0
1650523110000|2022-04-21 06:38:30|295.3|292.5|295.37|292.57|295.37|292.57|295.3|292.5|0
1650523120000|2022-04-21 06:38:40|295.1|292.3|295.1|292.3|295.23|292.43|295.1|292.3|0
1650523130000|2022-04-21 06:38:50|295.17|292.37|295.1|292.3|295.17|292.37|295.1|292.3|0
1650523140000|2022-04-21 06:39:00|295.17|292.37|295.1|292.3|295.17|292.37|295.1|292.3|0
1650523150000|2022-04-21 06:39:10|295.17|292.37|294.84|292.04|295.17|292.37|294.84|292.04|0
1650523160000|2022-04-21 06:39:20|294.71|291.91|294.71|291.91|294.71|291.91|294.58|291.78|0
1650523170000|2022-04-21 06:39:30|295.1|292.3|294.9|292.1|295.1|292.3|294.84|292.04|0
1650523180000|2022-04-21 06:39:40|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1650523190000|2022-04-21 06:39:50|295.1|292.3|295.17|292.37|295.17|292.37|295.03|292.23|0
1650523200000|2022-04-21 06:40:00|295.23|292.43|295.16|292.36|295.23|292.43|295.16|292.36|0
1650523210000|2022-04-21 06:40:10|295.23|292.43|295.23|292.43|295.37|292.57|295.23|292.43|0
1650523220000|2022-04-21 06:40:20|295.16|292.36|295.23|292.43|295.23|292.43|295.16|292.36|0
1650523230000|2022-04-21 06:40:30|295.5|292.7|295.37|292.57|295.5|292.7|295.37|292.57|0
1650523240000|2022-04-21 06:40:40|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650523250000|2022-04-21 06:40:50|295.5|292.7|295.56|292.76|295.56|292.76|295.5|292.7|0
1650523260000|2022-04-21 06:41:00|295.5|292.7|295.36|292.56|295.56|292.76|295.36|292.56|0
1650523270000|2022-04-21 06:41:10|295.5|292.7|295.43|292.63|295.5|292.7|295.43|292.63|0
1650523280000|2022-04-21 06:41:20|295.5|292.7|295.5|292.7|295.5|292.7|295.43|292.63|0
1650523290000|2022-04-21 06:41:30|295.36|292.56|295.3|292.5|295.36|292.56|295.3|292.5|0
1650523300000|2022-04-21 06:41:40|295.5|292.7|295.36|292.56|295.5|292.7|295.36|292.56|0
1650523310000|2022-04-21 06:41:50|295.43|292.63|295.36|292.56|295.5|292.7|295.36|292.56|0
1650523320000|2022-04-21 06:42:00|295.5|292.7|295.76|292.96|295.76|292.96|295.5|292.7|0
1650523330000|2022-04-21 06:42:10|295.82|293.02|295.76|292.96|295.89|293.09|295.76|292.96|0
1650523340000|2022-04-21 06:42:20|295.89|293.09|295.82|293.02|295.89|293.09|295.82|293.02|0
1650523350000|2022-04-21 06:42:30|295.89|293.09|295.82|293.02|295.89|293.09|295.82|293.02|0
1650523360000|2022-04-21 06:42:40|295.63|292.83|295.63|292.83|295.63|292.83|295.56|292.76|0
1650523380000|2022-04-21 06:43:00|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650523390000|2022-04-21 06:43:10|295.56|292.76|295.63|292.83|295.63|292.83|295.56|292.76|0
1650523400000|2022-04-21 06:43:20|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650523410000|2022-04-21 06:43:30|295.63|292.83|295.82|293.02|295.82|293.02|295.63|292.83|0
1650523420000|2022-04-21 06:43:40|295.89|293.09|296.02|293.22|296.02|293.22|295.89|293.09|0
1650523430000|2022-04-21 06:43:50|295.95|293.15|296.15|293.35|296.15|293.35|295.95|293.15|0
1650523440000|2022-04-21 06:44:00|296.02|293.22|295.95|293.15|296.02|293.22|295.95|293.15|0
1650523450000|2022-04-21 06:44:10|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1650523460000|2022-04-21 06:44:20|296.02|293.22|296.02|293.22|296.02|293.22|295.89|293.09|0
1650523470000|2022-04-21 06:44:30|296.15|293.35|296.09|293.29|296.15|293.35|296.02|293.22|0
1650523480000|2022-04-21 06:44:40|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1650523490000|2022-04-21 06:44:50|296.02|293.22|295.63|292.83|296.02|293.22|295.63|292.83|0
1650523500000|2022-04-21 06:45:00|295.49|292.69|295.36|292.56|295.63|292.83|295.36|292.56|0
1650523510000|2022-04-21 06:45:10|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1650523520000|2022-04-21 06:45:20|295.56|292.76|295.56|292.76|295.56|292.76|295.56|292.76|0
1650523530000|2022-04-21 06:45:30|295.63|292.83|295.63|292.83|295.63|292.83|295.49|292.69|0
1650523540000|2022-04-21 06:45:40|295.69|292.89|295.69|292.89|295.69|292.89|295.69|292.89|0
1650523550000|2022-04-21 06:45:50|295.76|292.96|295.89|293.09|295.89|293.09|295.76|292.96|0
1650523560000|2022-04-21 06:46:00|295.76|292.96|295.89|293.09|295.89|293.09|295.76|292.96|0
1650523570000|2022-04-21 06:46:10|296.15|293.35|296.29|293.49|296.29|293.49|296.15|293.35|0
1650523580000|2022-04-21 06:46:20|296.35|293.55|296.29|293.49|296.35|293.55|296.29|293.49|0
1650523590000|2022-04-21 06:46:30|296.42|293.62|296.42|293.62|296.42|293.62|296.29|293.49|0
1650523600000|2022-04-21 06:46:40|296.48|293.68|296.68|293.88|296.68|293.88|296.48|293.68|0
1650523610000|2022-04-21 06:46:50|296.61|293.81|296.55|293.75|296.68|293.88|296.55|293.75|0
1650523620000|2022-04-21 06:47:00|296.42|293.62|296.42|293.62|296.42|293.62|296.29|293.49|0
1650523630000|2022-04-21 06:47:10|296.35|293.55|296.15|293.35|296.42|293.62|296.15|293.35|0
1650523640000|2022-04-21 06:47:20|296.02|293.22|296.15|293.35|296.15|293.35|296.02|293.22|0
1650523650000|2022-04-21 06:47:30|296.08|293.28|296.02|293.22|296.08|293.28|296.02|293.22|0
1650523660000|2022-04-21 06:47:40|295.89|293.09|295.89|293.09|296.02|293.22|295.89|293.09|0
1650523670000|2022-04-21 06:47:50|296.02|293.22|296.15|293.35|296.15|293.35|296.02|293.22|0
1650523690000|2022-04-21 06:48:10|296.02|293.22|296.15|293.35|296.15|293.35|296.02|293.22|0
1650523710000|2022-04-21 06:48:30|295.95|293.15|296.15|293.35|296.15|293.35|295.95|293.15|0
1650523720000|2022-04-21 06:48:40|296.02|293.22|296.15|293.35|296.15|293.35|296.02|293.22|0
1650523730000|2022-04-21 06:48:50|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650523740000|2022-04-21 06:49:00|295.89|293.09|295.95|293.15|295.95|293.15|295.89|293.09|0
1650523750000|2022-04-21 06:49:10|295.89|293.09|295.76|292.96|295.89|293.09|295.76|292.96|0
1650523770000|2022-04-21 06:49:30|295.62|292.82|295.69|292.89|295.76|292.96|295.62|292.82|0
1650523780000|2022-04-21 06:49:40|295.76|292.96|295.89|293.09|295.89|293.09|295.76|292.96|0
1650523790000|2022-04-21 06:49:50|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1650523800000|2022-04-21 06:50:00|296.02|293.22|296.02|293.22|296.02|293.22|295.95|293.15|0
1650523810000|2022-04-21 06:50:10|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1650523820000|2022-04-21 06:50:20|296.02|293.22|295.95|293.15|296.15|293.35|295.95|293.15|0
1650523830000|2022-04-21 06:50:30|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1650523840000|2022-04-21 06:50:40|295.76|292.96|295.76|292.96|295.76|292.96|295.76|292.96|0
1650523850000|2022-04-21 06:50:50|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650523860000|2022-04-21 06:51:00|295.76|292.96|295.76|292.96|295.76|292.96|295.76|292.96|0
1650523870000|2022-04-21 06:51:10|295.49|292.69|295.36|292.56|295.49|292.69|295.36|292.56|0
1650523880000|2022-04-21 06:51:20|295.49|292.69|295.49|292.69|295.56|292.76|295.49|292.69|0
1650523890000|2022-04-21 06:51:30|295.56|292.76|295.49|292.69|295.56|292.76|295.49|292.69|0
1650523900000|2022-04-21 06:51:40|295.56|292.76|295.62|292.82|295.62|292.82|295.49|292.69|0
1650523910000|2022-04-21 06:51:50|295.76|292.96|295.82|293.02|295.82|293.02|295.76|292.96|0
1650523920000|2022-04-21 06:52:00|295.89|293.09|295.76|292.96|295.89|293.09|295.76|292.96|0
1650523930000|2022-04-21 06:52:10|295.62|292.82|296.02|293.22|296.02|293.22|295.62|292.82|0
1650523940000|2022-04-21 06:52:20|296.15|293.35|295.95|293.15|296.15|293.35|295.95|293.15|0
1650523950000|2022-04-21 06:52:30|295.89|293.09|295.89|293.09|295.89|293.09|295.82|293.02|0
1650523960000|2022-04-21 06:52:40|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650523970000|2022-04-21 06:52:50|295.49|292.69|295.62|292.82|295.62|292.82|295.49|292.69|0
1650523980000|2022-04-21 06:53:00|295.49|292.69|295.69|292.89|295.69|292.89|295.49|292.69|0
1650523990000|2022-04-21 06:53:10|295.76|292.96|295.55|292.75|295.76|292.96|295.55|292.75|0
1650524000000|2022-04-21 06:53:20|295.62|292.82|295.62|292.82|295.76|292.96|295.62|292.82|0
1650524010000|2022-04-21 06:53:30|295.69|292.89|295.82|293.02|295.82|293.02|295.62|292.82|0
1650524020000|2022-04-21 06:53:40|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1650524030000|2022-04-21 06:53:50|295.82|293.02|295.82|293.02|295.82|293.02|295.75|292.95|0
1650524040000|2022-04-21 06:54:00|295.89|293.09|296.02|293.22|296.02|293.22|295.89|293.09|0
1650524050000|2022-04-21 06:54:10|296.15|293.35|295.89|293.09|296.15|293.35|295.89|293.09|0
1650524060000|2022-04-21 06:54:20|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1650524070000|2022-04-21 06:54:30|295.89|293.09|295.82|293.02|295.89|293.09|295.82|293.02|0
1650524080000|2022-04-21 06:54:40|296.15|293.35|296.15|293.35|296.15|293.35|296.02|293.22|0
1650524090000|2022-04-21 06:54:50|296.28|293.48|296.68|293.88|296.68|293.88|296.28|293.48|0
1650524100000|2022-04-21 06:55:00|296.87|294.07|296.74|293.94|296.87|294.07|296.74|293.94|0
1650524110000|2022-04-21 06:55:10|296.81|294.01|296.68|293.88|296.81|294.01|296.68|293.88|0
1650524120000|2022-04-21 06:55:20|296.74|293.94|296.68|293.88|296.74|293.94|296.68|293.88|0
1650524130000|2022-04-21 06:55:30|296.61|293.81|296.68|293.88|296.68|293.88|296.61|293.81|0
1650524140000|2022-04-21 06:55:40|296.55|293.75|296.61|293.81|296.61|293.81|296.55|293.75|0
1650524150000|2022-04-21 06:55:50|296.68|293.88|296.68|293.88|296.68|293.88|296.61|293.81|0
1650524160000|2022-04-21 06:56:00|296.74|293.94|296.81|294.01|296.81|294.01|296.74|293.94|0
1650524170000|2022-04-21 06:56:10|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1650524180000|2022-04-21 06:56:20|297.34|294.54|297.47|294.67|297.47|294.67|297.34|294.54|0
1650524190000|2022-04-21 06:56:30|297.53|294.73|297.53|294.73|297.53|294.73|297.53|294.73|0
1650524200000|2022-04-21 06:56:40|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1650524210000|2022-04-21 06:56:50|297.47|294.67|297.6|294.8|297.6|294.8|297.47|294.67|0
1650524220000|2022-04-21 06:57:00|297.87|295.07|297.93|295.13|298|295.2|297.87|295.07|0
1650524230000|2022-04-21 06:57:10|297.8|295|297.74|294.94|297.87|295.07|297.74|294.94|0
1650524240000|2022-04-21 06:57:20|297.8|295|297.87|295.07|297.87|295.07|297.8|295|0
1650524250000|2022-04-21 06:57:30|297.74|294.94|297.47|294.67|297.74|294.94|297.47|294.67|0
1650524260000|2022-04-21 06:57:40|297.34|294.54|297.34|294.54|297.47|294.67|297.34|294.54|0
1650524270000|2022-04-21 06:57:50|297.21|294.41|297.07|294.27|297.21|294.41|297.07|294.27|0
1650524280000|2022-04-21 06:58:00|297.21|294.41|297.07|294.27|297.21|294.41|297.07|294.27|0
1650524290000|2022-04-21 06:58:10|296.94|294.14|296.94|294.14|297|294.2|296.94|294.14|0
1650524300000|2022-04-21 06:58:20|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650524310000|2022-04-21 06:58:30|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1650524320000|2022-04-21 06:58:40|297.07|294.27|297.21|294.41|297.21|294.41|297.07|294.27|0
1650524330000|2022-04-21 06:58:50|297.14|294.34|297.34|294.54|297.47|294.67|297.14|294.34|0
1650524340000|2022-04-21 06:59:00|297.47|294.67|297.34|294.54|297.47|294.67|297.34|294.54|0
1650524350000|2022-04-21 06:59:10|297.21|294.41|297.07|294.27|297.21|294.41|297.07|294.27|0
1650524360000|2022-04-21 06:59:20|296.81|294.01|297.14|294.34|297.21|294.41|296.81|294.01|0
1650524370000|2022-04-21 06:59:30|297.07|294.27|297.34|294.54|297.34|294.54|297.07|294.27|0
1650524380000|2022-04-21 06:59:40|297.27|294.47|297.34|294.54|297.34|294.54|297.21|294.41|0
1650524390000|2022-04-21 06:59:50|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1650524400000|2022-04-21 07:00:00|297.73|294.93|297.21|294.41|297.73|294.93|297.21|294.41|0
1650524410000|2022-04-21 07:00:10|296.81|294.01|296.54|293.74|296.81|294.01|296.54|293.74|0
1650524420000|2022-04-21 07:00:20|296.41|293.61|295.88|293.08|296.41|293.61|295.88|293.08|0
1650524430000|2022-04-21 07:00:30|296.15|293.35|295.88|293.08|296.15|293.35|295.88|293.08|0
1650524440000|2022-04-21 07:00:40|296.02|293.22|295.09|292.29|296.02|293.22|295.09|292.29|0
1650524450000|2022-04-21 07:00:50|295.42|292.62|295.88|293.08|295.88|293.08|295.42|292.62|0
1650524460000|2022-04-21 07:01:00|295.75|292.95|295.68|292.88|295.75|292.95|295.62|292.82|0
1650524470000|2022-04-21 07:01:10|295.36|292.56|295.62|292.82|295.62|292.82|295.36|292.56|0
1650524480000|2022-04-21 07:01:20|295.75|292.95|296.02|293.22|296.02|293.22|295.75|292.95|0
1650524490000|2022-04-21 07:01:30|295.88|293.08|295.22|292.42|295.88|293.08|295.22|292.42|0
1650524500000|2022-04-21 07:01:40|295.29|292.49|295.36|292.56|295.49|292.69|295.29|292.49|0
1650524510000|2022-04-21 07:01:50|295.49|292.69|295.49|292.69|295.49|292.69|295.36|292.56|0
1650524520000|2022-04-21 07:02:00|295.22|292.42|295.22|292.42|295.29|292.49|295.09|292.29|0
1650524530000|2022-04-21 07:02:10|295.49|292.69|295.75|292.95|295.75|292.95|295.49|292.69|0
1650524540000|2022-04-21 07:02:20|295.62|292.82|295.49|292.69|295.62|292.82|295.36|292.56|0
1650524550000|2022-04-21 07:02:30|295.55|292.75|295.49|292.69|295.62|292.82|295.49|292.69|0
1650524560000|2022-04-21 07:02:40|295.62|292.82|295.75|292.95|295.75|292.95|295.49|292.69|0
1650524570000|2022-04-21 07:02:50|295.68|292.88|296.15|293.35|296.15|293.35|295.68|292.88|0
1650524580000|2022-04-21 07:03:00|296.28|293.48|297.07|294.27|297.07|294.27|296.28|293.48|0
1650524590000|2022-04-21 07:03:10|296.94|294.14|296.87|294.07|297.07|294.27|296.87|294.07|0
1650524600000|2022-04-21 07:03:20|296.81|294.01|296.21|293.41|296.81|294.01|296.21|293.41|0
1650524610000|2022-04-21 07:03:30|296.08|293.28|296.28|293.48|296.28|293.48|295.95|293.15|0
1650524620000|2022-04-21 07:03:40|296.34|293.54|296.41|293.61|296.41|293.61|296.34|293.54|0
1650524630000|2022-04-21 07:03:50|296.34|293.54|296.28|293.48|296.34|293.54|296.15|293.35|0
1650524640000|2022-04-21 07:04:00|296.34|293.54|296.15|293.35|296.34|293.54|296.15|293.35|0
1650524650000|2022-04-21 07:04:10|296.28|293.48|296.28|293.48|296.28|293.48|296.15|293.35|0
1650524660000|2022-04-21 07:04:20|296.41|293.61|296.28|293.48|296.47|293.67|296.28|293.48|0
1650524670000|2022-04-21 07:04:30|296.41|293.61|296.34|293.54|296.41|293.61|296.34|293.54|0
1650524680000|2022-04-21 07:04:40|296.41|293.61|296.34|293.54|296.41|293.61|296.34|293.54|0
1650524690000|2022-04-21 07:04:50|296.28|293.48|296.01|293.21|296.28|293.48|296.01|293.21|0
1650524700000|2022-04-21 07:05:00|295.68|293.28|295.29|292.89|295.68|293.28|295.29|292.89|0
1650524710000|2022-04-21 07:05:10|295.35|292.95|295.35|292.95|295.61|293.21|295.35|292.95|0
1650524720000|2022-04-21 07:05:20|295.42|293.02|295.55|293.15|295.55|293.15|295.42|293.02|0
1650524730000|2022-04-21 07:05:30|295.48|293.08|295.29|292.89|295.48|293.08|295.29|292.89|0
1650524740000|2022-04-21 07:05:40|295.22|292.82|295.15|292.75|295.22|292.82|295.15|292.75|0
1650524750000|2022-04-21 07:05:50|295.02|292.62|295.22|292.82|295.22|292.82|295.02|292.62|0
1650524760000|2022-04-21 07:06:00|295.29|292.89|295.55|293.15|295.55|293.15|295.15|292.75|0
1650524770000|2022-04-21 07:06:10|295.68|293.28|295.95|293.55|295.95|293.55|295.68|293.28|0
1650524780000|2022-04-21 07:06:20|296.01|293.61|296.21|293.81|296.21|293.81|295.95|293.55|0
1650524790000|2022-04-21 07:06:30|296.34|293.94|296.27|293.87|296.34|293.94|296.14|293.74|0
1650524800000|2022-04-21 07:06:40|296.21|293.81|296.34|293.94|296.34|293.94|296.21|293.81|0
1650524810000|2022-04-21 07:06:50|296.47|294.07|296.21|293.81|296.47|294.07|296.21|293.81|0
1650524820000|2022-04-21 07:07:00|296.08|293.68|295.81|293.41|296.08|293.68|295.81|293.41|0
1650524830000|2022-04-21 07:07:10|295.68|293.28|295.55|293.15|295.68|293.28|295.42|293.02|0
1650524840000|2022-04-21 07:07:20|295.68|293.28|296.08|293.68|296.08|293.68|295.68|293.28|0
1650524850000|2022-04-21 07:07:30|296.21|293.81|296.47|294.07|296.61|294.21|296.21|293.81|0
1650524860000|2022-04-21 07:07:40|296.54|294.14|296.34|293.94|296.61|294.21|296.34|293.94|0
1650524870000|2022-04-21 07:07:50|296.4|294|296.21|293.81|296.47|294.07|296.21|293.81|0
1650524880000|2022-04-21 07:08:00|295.94|293.54|295.88|293.48|295.94|293.54|295.74|293.34|0
1650524890000|2022-04-21 07:08:10|295.68|293.28|295.68|293.28|295.68|293.28|295.68|293.28|0
1650524900000|2022-04-21 07:08:20|295.61|293.21|295.42|293.02|295.61|293.21|295.42|293.02|0
1650524910000|2022-04-21 07:08:30|295.28|292.88|295.61|293.21|295.68|293.28|295.28|292.88|0
1650524920000|2022-04-21 07:08:40|295.68|293.28|295.81|293.41|295.88|293.48|295.68|293.28|0
1650524940000|2022-04-21 07:09:00|296.08|293.68|295.81|293.41|296.08|293.68|295.81|293.41|0
1650524950000|2022-04-21 07:09:10|295.68|293.28|295.81|293.41|295.81|293.41|295.68|293.28|0
1650524960000|2022-04-21 07:09:20|295.88|293.48|296.08|293.68|296.08|293.68|295.88|293.48|0
1650524970000|2022-04-21 07:09:30|296.34|293.94|296.74|294.34|296.74|294.34|296.34|293.94|0
1650524980000|2022-04-21 07:09:40|296.8|294.4|297|294.6|297|294.6|296.8|294.4|0
1650524990000|2022-04-21 07:09:50|297.06|294.66|297.27|294.87|297.27|294.87|297|294.6|0
1650525000000|2022-04-21 07:10:00|296.93|294.53|296.87|294.47|296.93|294.53|296.87|294.47|0
1650525010000|2022-04-21 07:10:10|296.93|294.53|297|294.6|297|294.6|296.74|294.34|0
1650525020000|2022-04-21 07:10:20|296.93|294.53|297.2|294.8|297.4|295|296.93|294.53|0
1650525030000|2022-04-21 07:10:30|297.27|294.87|297.27|294.87|297.27|294.87|297.13|294.73|0
1650525040000|2022-04-21 07:10:40|297.13|294.73|296.74|294.34|297.13|294.73|296.74|294.34|0
1650525050000|2022-04-21 07:10:50|296.87|294.47|296.93|294.53|297|294.6|296.87|294.47|0
1650525060000|2022-04-21 07:11:00|296.87|294.47|296.6|294.2|296.87|294.47|296.6|294.2|0
1650525070000|2022-04-21 07:11:10|296.47|294.07|296.53|294.13|296.6|294.2|296.47|294.07|0
1650525080000|2022-04-21 07:11:20|296.47|294.07|296.34|293.94|296.47|294.07|296.34|293.94|0
1650525090000|2022-04-21 07:11:30|296.27|293.87|296.27|293.87|296.27|293.87|296.27|293.87|0
1650525100000|2022-04-21 07:11:40|296.34|293.94|295.81|293.41|296.34|293.94|295.81|293.41|0
1650525110000|2022-04-21 07:11:50|295.87|293.47|296.21|293.81|296.27|293.87|295.87|293.47|0
1650525120000|2022-04-21 07:12:00|296.01|293.61|296.01|293.61|296.14|293.74|296.01|293.61|0
1650525130000|2022-04-21 07:12:10|296.07|293.67|296.07|293.67|296.07|293.67|295.94|293.54|0
1650525140000|2022-04-21 07:12:20|296.21|293.81|296.6|294.2|296.6|294.2|296.21|293.81|0
1650525150000|2022-04-21 07:12:30|296.87|294.47|296.87|294.47|296.87|294.47|296.74|294.34|0
1650525160000|2022-04-21 07:12:40|296.8|294.4|296.53|294.13|296.8|294.4|296.53|294.13|0
1650525170000|2022-04-21 07:12:50|296.6|294.2|296.47|294.07|296.67|294.27|296.47|294.07|0
1650525180000|2022-04-21 07:13:00|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1650525190000|2022-04-21 07:13:10|296.47|294.07|297.13|294.73|297.13|294.73|296.47|294.07|0
1650525200000|2022-04-21 07:13:20|297.06|294.66|296.73|294.33|297.06|294.66|296.73|294.33|0
1650525210000|2022-04-21 07:13:30|296.6|294.2|296.6|294.2|296.73|294.33|296.6|294.2|0
1650525220000|2022-04-21 07:13:40|296.47|294.07|296.8|294.4|296.8|294.4|296.47|294.07|0
1650525230000|2022-04-21 07:13:50|296.73|294.33|297.13|294.73|297.13|294.73|296.53|294.13|0
1650525240000|2022-04-21 07:14:00|297.26|294.86|297.93|295.53|297.93|295.53|297.26|294.86|0
1650525250000|2022-04-21 07:14:10|297.72|295.32|297.46|295.06|297.72|295.32|297.4|295|0
1650525260000|2022-04-21 07:14:20|297.26|294.86|297.4|295|297.4|295|297.26|294.86|0
1650525270000|2022-04-21 07:14:30|297.13|294.73|297|294.6|297.13|294.73|297|294.6|0
1650525280000|2022-04-21 07:14:40|297.13|294.73|297.13|294.73|297.13|294.73|297.13|294.73|0
1650525290000|2022-04-21 07:14:50|297.53|295.13|297.66|295.26|297.66|295.26|297.53|295.13|0
1650525300000|2022-04-21 07:15:00|297.53|295.13|297.79|295.39|298.06|295.66|297.53|295.13|0
1650525310000|2022-04-21 07:15:10|297.93|295.53|297.93|295.53|297.93|295.53|297.72|295.32|0
1650525320000|2022-04-21 07:15:20|298.06|295.66|298.06|295.66|298.19|295.79|298.06|295.66|0
1650525330000|2022-04-21 07:15:30|297.92|295.52|298.06|295.66|298.06|295.66|297.92|295.52|0
1650525340000|2022-04-21 07:15:40|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1650525350000|2022-04-21 07:15:50|297.99|295.59|298.39|295.99|298.59|296.19|297.92|295.52|0
1650525360000|2022-04-21 07:16:00|298.46|296.06|298.85|296.45|298.85|296.45|298.39|295.99|0
1650525370000|2022-04-21 07:16:10|298.99|296.59|298.78|296.38|298.99|296.59|298.72|296.32|0
1650525380000|2022-04-21 07:16:20|298.85|296.45|298.78|296.38|298.85|296.45|298.72|296.32|0
1650525390000|2022-04-21 07:16:30|298.85|296.45|298.99|296.59|298.99|296.59|298.85|296.45|0
1650525400000|2022-04-21 07:16:40|299.12|296.72|298.72|296.32|299.12|296.72|298.72|296.32|0
1650525410000|2022-04-21 07:16:50|298.85|296.45|298.85|296.45|298.92|296.52|298.85|296.45|0
1650525420000|2022-04-21 07:17:00|298.78|296.38|298.85|296.45|298.85|296.45|298.59|296.19|0
1650525430000|2022-04-21 07:17:10|298.92|296.52|298.72|296.32|298.99|296.59|298.72|296.32|0
1650525440000|2022-04-21 07:17:20|298.78|296.38|298.72|296.32|298.78|296.38|298.72|296.32|0
1650525450000|2022-04-21 07:17:30|298.59|296.19|298.59|296.19|298.59|296.19|298.45|296.05|0
1650525460000|2022-04-21 07:17:40|298.52|296.12|298.32|295.92|298.52|296.12|298.32|295.92|0
1650525470000|2022-04-21 07:17:50|298.25|295.85|298.32|295.92|298.32|295.92|298.19|295.79|0
1650525480000|2022-04-21 07:18:00|298.19|295.79|297.92|295.52|298.25|295.85|297.92|295.52|0
1650525490000|2022-04-21 07:18:10|298.06|295.66|298.19|295.79|298.19|295.79|298.06|295.66|0
1650525500000|2022-04-21 07:18:20|298.06|295.66|297.92|295.52|298.06|295.66|297.92|295.52|0
1650525510000|2022-04-21 07:18:30|298.12|295.72|297.92|295.52|298.12|295.72|297.92|295.52|0
1650525520000|2022-04-21 07:18:40|297.85|295.45|297.66|295.26|297.85|295.45|297.53|295.13|0
1650525530000|2022-04-21 07:18:50|297.85|295.45|297.79|295.39|297.85|295.45|297.72|295.32|0
1650525540000|2022-04-21 07:19:00|297.92|295.52|297.85|295.45|297.92|295.52|297.85|295.45|0
1650525550000|2022-04-21 07:19:10|297.79|295.39|297.79|295.39|297.79|295.39|297.66|295.26|0
1650525560000|2022-04-21 07:19:20|297.92|295.52|298.19|295.79|298.19|295.79|297.92|295.52|0
1650525570000|2022-04-21 07:19:30|298.25|295.85|298.32|295.92|298.32|295.92|298.19|295.79|0
1650525580000|2022-04-21 07:19:40|298.19|295.79|297.79|295.39|298.19|295.79|297.79|295.39|0
1650525590000|2022-04-21 07:19:50|297.85|295.45|297.92|295.52|297.92|295.52|297.85|295.45|0
1650525600000|2022-04-21 07:20:00|298.06|295.66|297.92|295.52|298.19|295.79|297.92|295.52|0
1650525610000|2022-04-21 07:20:10|297.79|295.39|297.66|295.26|297.79|295.39|297.66|295.26|0
1650525620000|2022-04-21 07:20:20|297.53|295.13|297.46|295.06|297.53|295.13|297.39|294.99|0
1650525630000|2022-04-21 07:20:30|297.39|294.99|297.32|294.92|297.53|295.13|297.32|294.92|0
1650525640000|2022-04-21 07:20:40|297.39|294.99|297.53|295.13|297.53|295.13|297.39|294.99|0
1650525650000|2022-04-21 07:20:50|297.46|295.06|297.39|294.99|297.53|295.13|297.39|294.99|0
1650525660000|2022-04-21 07:21:00|297.26|294.86|297.26|294.86|297.32|294.92|297.13|294.73|0
1650525670000|2022-04-21 07:21:10|297.32|294.92|297.53|295.13|297.66|295.26|297.32|294.92|0
1650525680000|2022-04-21 07:21:20|297.39|294.99|297.39|294.99|297.53|295.13|297.39|294.99|0
1650525690000|2022-04-21 07:21:30|297.13|294.73|297.32|294.92|297.32|294.92|297.13|294.73|0
1650525700000|2022-04-21 07:21:40|297.26|294.86|297.26|294.86|297.39|294.99|297.26|294.86|0
1650525710000|2022-04-21 07:21:50|297.13|294.73|297.26|294.86|297.26|294.86|297.13|294.73|0
1650525720000|2022-04-21 07:22:00|297.32|294.92|296.86|294.46|297.32|294.92|296.86|294.46|0
1650525730000|2022-04-21 07:22:10|296.4|294|296.2|293.8|296.4|294|296.2|293.8|0
1650525740000|2022-04-21 07:22:20|296.47|294.07|296.33|293.93|296.47|294.07|296.33|293.93|0
1650525750000|2022-04-21 07:22:30|296.2|293.8|295.94|293.54|296.2|293.8|295.94|293.54|0
1650525760000|2022-04-21 07:22:40|296|293.6|296.13|293.73|296.13|293.73|296|293.6|0
1650525770000|2022-04-21 07:22:50|296.6|294.2|296.47|294.07|296.6|294.2|296.4|294|0
1650525780000|2022-04-21 07:23:00|296.33|293.93|296.33|293.93|296.47|294.07|296.33|293.93|0
1650525790000|2022-04-21 07:23:10|296.6|294.2|296.47|294.07|296.73|294.33|296.47|294.07|0
1650525800000|2022-04-21 07:23:20|296.53|294.13|296.73|294.33|296.86|294.46|296.53|294.13|0
1650525810000|2022-04-21 07:23:30|296.93|294.53|296.93|294.53|296.93|294.53|296.93|294.53|0
1650525820000|2022-04-21 07:23:40|297.06|294.66|297.13|294.73|297.13|294.73|297.06|294.66|0
1650525830000|2022-04-21 07:23:50|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1650525840000|2022-04-21 07:24:00|297.13|294.73|297.19|294.79|297.19|294.79|297.13|294.73|0
1650525850000|2022-04-21 07:24:10|297.52|295.12|297.66|295.26|297.66|295.26|297.52|295.12|0
1650525860000|2022-04-21 07:24:20|297.52|295.12|297.79|295.39|297.79|295.39|297.39|294.99|0
1650525870000|2022-04-21 07:24:30|297.85|295.45|297.72|295.32|297.85|295.45|297.66|295.26|0
1650525880000|2022-04-21 07:24:40|297.85|295.45|297.92|295.52|297.92|295.52|297.85|295.45|0
1650525890000|2022-04-21 07:24:50|298.05|295.65|298.85|296.45|298.85|296.45|298.05|295.65|0
1650525900000|2022-04-21 07:25:00|298.78|296.38|298.85|296.45|298.85|296.45|298.72|296.32|0
1650525910000|2022-04-21 07:25:10|299.38|296.98|298.85|296.45|299.38|296.98|298.85|296.45|0
1650525920000|2022-04-21 07:25:20|298.72|296.32|298.25|295.85|298.72|296.32|298.25|295.85|0
1650525930000|2022-04-21 07:25:30|298.19|295.79|298.05|295.65|298.19|295.79|297.92|295.52|0
1650525940000|2022-04-21 07:25:40|297.92|295.52|297.92|295.52|298.05|295.65|297.92|295.52|0
1650525950000|2022-04-21 07:25:50|297.66|295.26|297.52|295.12|297.66|295.26|297.52|295.12|0
1650525960000|2022-04-21 07:26:00|297.39|294.99|297.52|295.12|297.59|295.19|297.39|294.99|0
1650525970000|2022-04-21 07:26:10|297.66|295.26|297.79|295.39|297.85|295.45|297.66|295.26|0
1650525980000|2022-04-21 07:26:20|298.19|295.79|297.92|295.52|298.19|295.79|297.92|295.52|0
1650525990000|2022-04-21 07:26:30|297.79|295.39|297.52|295.12|297.79|295.39|297.52|295.12|0
1650526000000|2022-04-21 07:26:40|297.39|294.99|297.52|295.12|297.52|295.12|297.19|294.79|0
1650526010000|2022-04-21 07:26:50|297.59|295.19|297.52|295.12|297.72|295.32|297.52|295.12|0
1650526020000|2022-04-21 07:27:00|297.39|294.99|297.39|294.99|297.52|295.12|297.39|294.99|0
1650526030000|2022-04-21 07:27:10|297.52|295.12|297.39|294.99|297.59|295.19|297.39|294.99|0
1650526040000|2022-04-21 07:27:20|297.45|295.05|297.52|295.12|297.52|295.12|297.45|295.05|0
1650526050000|2022-04-21 07:27:30|297.92|295.52|298.85|296.45|298.85|296.45|297.92|295.52|0
1650526060000|2022-04-21 07:27:40|298.72|296.32|298.85|296.45|298.85|296.45|298.72|296.32|0
1650526070000|2022-04-21 07:27:50|298.98|296.58|298.98|296.58|298.98|296.58|298.85|296.45|0
1650526080000|2022-04-21 07:28:00|298.85|296.45|298.45|296.05|298.85|296.45|298.45|296.05|0
1650526090000|2022-04-21 07:28:10|298.51|296.11|298.58|296.18|298.72|296.32|298.51|296.11|0
1650526100000|2022-04-21 07:28:20|298.71|296.31|298.78|296.38|298.78|296.38|298.71|296.31|0
1650526110000|2022-04-21 07:28:30|298.71|296.31|298.98|296.58|298.98|296.58|298.58|296.18|0
1650526120000|2022-04-21 07:28:40|298.85|296.45|298.85|296.45|298.98|296.58|298.85|296.45|0
1650526130000|2022-04-21 07:28:50|298.71|296.31|298.18|295.78|298.71|296.31|298.18|295.78|0
1650526140000|2022-04-21 07:29:00|298.32|295.92|298.18|295.78|298.45|296.05|298.18|295.78|0
1650526150000|2022-04-21 07:29:10|298.32|295.92|298.91|296.51|298.91|296.51|298.32|295.92|0
1650526160000|2022-04-21 07:29:20|298.85|296.45|298.98|296.58|298.98|296.58|298.85|296.45|0
1650526170000|2022-04-21 07:29:30|299.04|296.64|299.38|296.98|299.38|296.98|299.04|296.64|0
1650526180000|2022-04-21 07:29:40|299.25|296.85|299.25|296.85|299.38|296.98|299.25|296.85|0
1650526190000|2022-04-21 07:29:50|299.38|296.98|299.51|297.11|299.51|297.11|299.38|296.98|0
1650526200000|2022-04-21 07:30:00|299.64|297.24|298.85|296.45|299.64|297.24|298.85|296.45|0
1650526210000|2022-04-21 07:30:10|298.65|296.25|298.58|296.18|298.85|296.45|298.58|296.18|0
1650526220000|2022-04-21 07:30:20|298.45|296.05|298.51|296.11|298.51|296.11|298.45|296.05|0
1650526230000|2022-04-21 07:30:30|298.58|296.18|299.11|296.71|299.11|296.71|298.45|296.05|0
1650526240000|2022-04-21 07:30:40|299.24|296.84|299.11|296.71|299.24|296.84|299.11|296.71|0
1650526250000|2022-04-21 07:30:50|299.24|296.84|298.71|296.31|299.24|296.84|298.71|296.31|0
1650526260000|2022-04-21 07:31:00|298.58|296.18|298.71|296.31|298.85|296.45|298.58|296.18|0
1650526270000|2022-04-21 07:31:10|298.58|296.18|298.51|296.11|298.58|296.18|298.45|296.05|0
1650526280000|2022-04-21 07:31:20|298.58|296.18|298.71|296.31|298.71|296.31|298.51|296.11|0
1650526290000|2022-04-21 07:31:30|298.58|296.18|298.58|296.18|298.64|296.24|298.58|296.18|0
1650526300000|2022-04-21 07:31:40|298.71|296.31|298.71|296.31|298.71|296.31|298.58|296.18|0
1650526310000|2022-04-21 07:31:50|298.85|296.45|298.78|296.38|298.85|296.45|298.78|296.38|0
1650526320000|2022-04-21 07:32:00|298.51|296.11|298.45|296.05|298.58|296.18|298.45|296.05|0
1650526330000|2022-04-21 07:32:10|298.38|295.98|298.38|295.98|298.38|295.98|298.38|295.98|0
1650526340000|2022-04-21 07:32:20|298.32|295.92|298.51|296.11|298.58|296.18|298.32|295.92|0
1650526350000|2022-04-21 07:32:30|298.32|295.92|298.11|295.71|298.32|295.92|298.05|295.65|0
1650526360000|2022-04-21 07:32:40|298.05|295.65|298.32|295.92|298.32|295.92|298.05|295.65|0
1650526370000|2022-04-21 07:32:50|298.45|296.05|298.38|295.98|298.45|296.05|298.32|295.92|0
1650526380000|2022-04-21 07:33:00|298.51|296.11|298.71|296.31|298.71|296.31|298.51|296.11|0
1650526390000|2022-04-21 07:33:10|298.58|296.18|298.31|295.91|298.58|296.18|298.31|295.91|0
1650526400000|2022-04-21 07:33:20|298.45|296.05|298.45|296.05|298.45|296.05|298.31|295.91|0
1650526410000|2022-04-21 07:33:30|298.58|296.18|298.91|296.51|298.91|296.51|298.58|296.18|0
1650526420000|2022-04-21 07:33:40|298.98|296.58|299.17|296.77|299.17|296.77|298.91|296.51|0
1650526430000|2022-04-21 07:33:50|299.04|296.64|298.85|296.45|299.04|296.64|298.85|296.45|0
1650526440000|2022-04-21 07:34:00|298.91|296.51|298.78|296.38|298.98|296.58|298.78|296.38|0
1650526450000|2022-04-21 07:34:10|298.98|296.58|299.11|296.71|299.11|296.71|298.85|296.45|0
1650526460000|2022-04-21 07:34:20|299.38|296.98|299.51|297.11|299.51|297.11|299.38|296.98|0
1650526470000|2022-04-21 07:34:30|299.44|297.04|299.51|297.11|299.51|297.11|299.44|297.04|0
1650526480000|2022-04-21 07:34:40|299.31|296.91|299.31|296.91|299.44|297.04|299.31|296.91|0
1650526490000|2022-04-21 07:34:50|299.38|296.98|299.44|297.04|299.51|297.11|299.31|296.91|0
1650526500000|2022-04-21 07:35:00|299.51|297.11|299.57|297.17|299.57|297.17|299.51|297.11|0
1650526510000|2022-04-21 07:35:10|299.51|297.11|299.77|297.37|299.77|297.37|299.51|297.11|0
1650526520000|2022-04-21 07:35:20|299.51|297.11|299.57|297.17|299.71|297.31|299.51|297.11|0
1650526530000|2022-04-21 07:35:30|299.77|297.37|299.77|297.37|299.77|297.37|299.64|297.24|0
1650526540000|2022-04-21 07:35:40|299.64|297.24|299.64|297.24|299.64|297.24|299.57|297.17|0
1650526550000|2022-04-21 07:35:50|299.71|297.31|299.64|297.24|299.71|297.31|299.64|297.24|0
1650526560000|2022-04-21 07:36:00|299.71|297.31|299.91|297.51|299.91|297.51|299.64|297.24|0
1650526570000|2022-04-21 07:36:10|299.77|297.37|299.7|297.3|299.77|297.37|299.64|297.24|0
1650526580000|2022-04-21 07:36:20|299.64|297.24|299.64|297.24|299.77|297.37|299.38|296.98|0
1650526590000|2022-04-21 07:36:30|299.7|297.3|299.91|297.51|299.91|297.51|299.7|297.3|0
1650526600000|2022-04-21 07:36:40|300.04|297.64|300.04|297.64|300.04|297.64|300.04|297.64|0
1650526610000|2022-04-21 07:36:50|299.97|297.57|300.17|297.77|300.17|297.77|299.97|297.57|0
1650526620000|2022-04-21 07:37:00|300.04|297.64|299.77|297.37|300.04|297.64|299.77|297.37|0
1650526630000|2022-04-21 07:37:10|299.91|297.51|299.77|297.37|300.04|297.64|299.77|297.37|0
1650526640000|2022-04-21 07:37:20|299.91|297.51|300.04|297.64|300.17|297.77|299.91|297.51|0
1650526650000|2022-04-21 07:37:30|300.31|297.91|300.31|297.91|300.31|297.91|300.31|297.91|0
1650526660000|2022-04-21 07:37:40|300.17|297.77|300.04|297.64|300.17|297.77|300.04|297.64|0
1650526670000|2022-04-21 07:37:50|300.1|297.7|300.31|297.91|300.31|297.91|300.1|297.7|0
1650526680000|2022-04-21 07:38:00|300.04|297.64|300.17|297.77|300.24|297.84|300.04|297.64|0
1650526690000|2022-04-21 07:38:10|300.24|297.84|300.31|297.91|300.31|297.91|300.17|297.77|0
1650526700000|2022-04-21 07:38:20|300.24|297.84|300.31|297.91|300.31|297.91|300.17|297.77|0
1650526710000|2022-04-21 07:38:30|300.44|298.04|300.44|298.04|300.44|298.04|300.44|298.04|0
1650526720000|2022-04-21 07:38:40|300.31|297.91|300.31|297.91|300.31|297.91|300.31|297.91|0
1650526730000|2022-04-21 07:38:50|300.44|298.04|300.7|298.3|300.7|298.3|300.44|298.04|0
1650526740000|2022-04-21 07:39:00|301.37|298.97|301.37|298.97|301.37|298.97|301.37|298.97|0
1650526750000|2022-04-21 07:39:10|301.5|299.1|301.37|298.97|301.5|299.1|301.24|298.84|0
1650526760000|2022-04-21 07:39:20|301.24|298.84|300.84|298.44|301.24|298.84|300.84|298.44|0
1650526770000|2022-04-21 07:39:30|300.7|298.3|300.7|298.3|300.7|298.3|300.5|298.1|0
1650526780000|2022-04-21 07:39:40|300.97|298.57|300.77|298.37|300.97|298.57|300.7|298.3|0
1650526790000|2022-04-21 07:39:50|300.7|298.3|300.77|298.37|300.84|298.44|300.7|298.3|0
1650526800000|2022-04-21 07:40:00|300.9|298.5|301.24|298.84|301.24|298.84|300.9|298.5|0
1650526810000|2022-04-21 07:40:10|301.37|298.97|301.24|298.84|301.64|299.24|301.24|298.84|0
1650526820000|2022-04-21 07:40:20|300.57|298.17|300.77|298.37|300.84|298.44|300.57|298.17|0
1650526830000|2022-04-21 07:40:30|300.7|298.3|300.84|298.44|300.84|298.44|300.7|298.3|0
1650526840000|2022-04-21 07:40:40|300.97|298.57|300.7|298.3|301.1|298.7|300.7|298.3|0
1650526850000|2022-04-21 07:40:50|300.57|298.17|300.57|298.17|300.57|298.17|300.44|298.04|0
1650526860000|2022-04-21 07:41:00|300.7|298.3|300.63|298.23|300.84|298.44|300.63|298.23|0
1650526870000|2022-04-21 07:41:10|300.57|298.17|300.44|298.04|300.57|298.17|300.44|298.04|0
1650526880000|2022-04-21 07:41:20|300.3|297.9|300.3|297.9|300.3|297.9|300.1|297.7|0
1650526890000|2022-04-21 07:41:30|300.1|297.7|300.44|298.04|300.44|298.04|300.1|297.7|0
1650526900000|2022-04-21 07:41:40|300.37|297.97|300.37|297.97|300.44|298.04|300.3|297.9|0
1650526910000|2022-04-21 07:41:50|300.3|297.9|300.23|297.83|300.44|298.04|300.23|297.83|0
1650526920000|2022-04-21 07:42:00|300.17|297.77|300.17|297.77|300.17|297.77|299.9|297.5|0
1650526930000|2022-04-21 07:42:10|300.3|297.9|300.17|297.77|300.3|297.9|300.17|297.77|0
1650526940000|2022-04-21 07:42:20|300.23|297.83|300.23|297.83|300.3|297.9|300.23|297.83|0
1650526950000|2022-04-21 07:42:30|300.17|297.77|299.9|297.5|300.3|297.9|299.9|297.5|0
1650526960000|2022-04-21 07:42:40|299.97|297.57|300.04|297.64|300.04|297.64|299.97|297.57|0
1650526970000|2022-04-21 07:42:50|300.23|297.83|300.44|298.04|300.44|298.04|300.23|297.83|0
1650526980000|2022-04-21 07:43:00|300.17|297.77|300.17|297.77|300.17|297.77|300.1|297.7|0
1650526990000|2022-04-21 07:43:10|300.3|297.9|300.44|298.04|300.44|298.04|300.3|297.9|0
1650527000000|2022-04-21 07:43:20|300.3|297.9|300.17|297.77|300.3|297.9|300.17|297.77|0
1650527010000|2022-04-21 07:43:30|300.23|297.83|300.57|298.17|300.57|298.17|300.23|297.83|0
1650527020000|2022-04-21 07:43:40|300.44|298.04|300.17|297.77|300.44|298.04|300.17|297.77|0
1650527030000|2022-04-21 07:43:50|300.3|297.9|300.3|297.9|300.44|298.04|300.3|297.9|0
1650527040000|2022-04-21 07:44:00|300.37|297.97|300.44|298.04|300.44|298.04|300.3|297.9|0
1650527050000|2022-04-21 07:44:10|300.04|297.64|299.9|297.5|300.04|297.64|299.9|297.5|0
1650527060000|2022-04-21 07:44:20|300.04|297.64|300.04|297.64|300.04|297.64|299.97|297.57|0
1650527070000|2022-04-21 07:44:30|299.77|297.37|300.04|297.64|300.04|297.64|299.77|297.37|0
1650527080000|2022-04-21 07:44:40|299.9|297.5|299.9|297.5|299.97|297.57|299.9|297.5|0
1650527090000|2022-04-21 07:44:50|299.83|297.43|299.77|297.37|299.83|297.43|299.77|297.37|0
1650527100000|2022-04-21 07:45:00|300.1|297.7|299.9|297.5|300.1|297.7|299.9|297.5|0
1650527110000|2022-04-21 07:45:10|299.97|297.57|299.5|297.1|299.97|297.57|299.5|297.1|0
1650527120000|2022-04-21 07:45:20|299.57|297.17|299.64|297.24|299.64|297.24|299.5|297.1|0
1650527130000|2022-04-21 07:45:30|299.5|297.1|299.9|297.5|299.9|297.5|299.5|297.1|0
1650527140000|2022-04-21 07:45:40|299.77|297.37|299.9|297.5|299.9|297.5|299.77|297.37|0
1650527150000|2022-04-21 07:45:50|300.04|297.64|300.23|297.83|300.23|297.83|299.97|297.57|0
1650527160000|2022-04-21 07:46:00|300.17|297.77|300.3|297.9|300.3|297.9|300.17|297.77|0
1650527170000|2022-04-21 07:46:10|300.37|297.97|300.37|297.97|300.37|297.97|300.37|297.97|0
1650527180000|2022-04-21 07:46:20|300.3|297.9|300.3|297.9|300.3|297.9|300.17|297.77|0
1650527200000|2022-04-21 07:46:40|300.43|298.03|300.57|298.17|300.57|298.17|300.37|297.97|0
1650527210000|2022-04-21 07:46:50|300.43|298.03|300.37|297.97|300.43|298.03|300.37|297.97|0
1650527220000|2022-04-21 07:47:00|300.3|297.9|300.3|297.9|300.43|298.03|300.3|297.9|0
1650527230000|2022-04-21 07:47:10|300.43|298.03|300.43|298.03|300.43|298.03|300.43|298.03|0
1650527240000|2022-04-21 07:47:20|300.3|297.9|300.3|297.9|300.3|297.9|300.3|297.9|0
1650527250000|2022-04-21 07:47:30|299.77|297.37|299.77|297.37|299.77|297.37|299.64|297.24|0
1650527260000|2022-04-21 07:47:40|299.83|297.43|299.64|297.24|299.83|297.43|299.64|297.24|0
1650527270000|2022-04-21 07:47:50|299.57|297.17|299.64|297.24|299.64|297.24|299.5|297.1|0
1650527280000|2022-04-21 07:48:00|299.5|297.1|299.83|297.43|299.83|297.43|299.5|297.1|0
1650527290000|2022-04-21 07:48:10|299.77|297.37|299.77|297.37|299.9|297.5|299.77|297.37|0
1650527300000|2022-04-21 07:48:20|299.9|297.5|299.9|297.5|300.03|297.63|299.9|297.5|0
1650527310000|2022-04-21 07:48:30|299.97|297.57|299.9|297.5|299.97|297.57|299.9|297.5|0
1650527320000|2022-04-21 07:48:40|300.03|297.63|300.03|297.63|300.03|297.63|299.97|297.57|0
1650527330000|2022-04-21 07:48:50|300.1|297.7|299.9|297.5|300.1|297.7|299.9|297.5|0
1650527340000|2022-04-21 07:49:00|300.1|297.7|300.17|297.77|300.17|297.77|300.1|297.7|0
1650527350000|2022-04-21 07:49:10|300.23|297.83|300.17|297.77|300.23|297.83|300.03|297.63|0
1650527360000|2022-04-21 07:49:20|300.23|297.83|299.9|297.5|300.23|297.83|299.77|297.37|0
1650527370000|2022-04-21 07:49:30|299.77|297.37|299.9|297.5|299.9|297.5|299.77|297.37|0
1650527380000|2022-04-21 07:49:40|299.83|297.43|304.25|301.85|304.25|301.85|299.83|297.43|0
1650527390000|2022-04-21 07:49:50|299.15|296.75|299.02|296.62|299.15|296.75|299.02|296.62|0
1650527400000|2022-04-21 07:50:00|299.08|296.68|298.89|296.49|299.08|296.68|298.89|296.49|0
1650527410000|2022-04-21 07:50:10|299.02|296.62|299.42|297.02|299.42|297.02|299.02|296.62|0
1650527420000|2022-04-21 07:50:20|299.22|296.82|299.42|297.02|299.42|297.02|299.22|296.82|0
1650527430000|2022-04-21 07:50:30|299.29|296.89|299.29|296.89|299.29|296.89|299.29|296.89|0
1650527440000|2022-04-21 07:50:40|299.42|297.02|299.55|297.15|299.55|297.15|299.42|297.02|0
1650527450000|2022-04-21 07:50:50|299.29|296.89|299.29|296.89|299.29|296.89|299.15|296.75|0
1650527460000|2022-04-21 07:51:00|299.22|296.82|299.55|297.15|299.55|297.15|299.22|296.82|0
1650527470000|2022-04-21 07:51:10|299.42|297.02|299.29|296.89|299.42|297.02|299.29|296.89|0
1650527480000|2022-04-21 07:51:20|299.35|296.95|299.29|296.89|299.35|296.95|299.29|296.89|0
1650527490000|2022-04-21 07:51:30|299.42|297.02|299.35|296.95|299.42|297.02|299.15|296.75|0
1650527500000|2022-04-21 07:51:40|299.29|296.89|299.42|297.02|299.42|297.02|299.29|296.89|0
1650527510000|2022-04-21 07:51:50|299.35|296.95|299.42|297.02|299.42|297.02|299.35|296.95|0
1650527520000|2022-04-21 07:52:00|299.29|296.89|299.29|296.89|299.29|296.89|299.29|296.89|0
1650527530000|2022-04-21 07:52:10|299.35|296.95|299.42|297.02|299.42|297.02|299.29|296.89|0
1650527540000|2022-04-21 07:52:20|299.48|297.08|299.42|297.02|299.48|297.08|299.42|297.02|0
1650527550000|2022-04-21 07:52:30|299.35|296.95|299.29|296.89|299.35|296.95|299.29|296.89|0
1650527560000|2022-04-21 07:52:40|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1650527570000|2022-04-21 07:52:50|299.42|297.02|299.42|297.02|299.42|297.02|299.35|296.95|0
1650527580000|2022-04-21 07:53:00|299.55|297.15|299.55|297.15|299.55|297.15|299.55|297.15|0
1650527600000|2022-04-21 07:53:20|299.95|297.55|299.95|297.55|299.95|297.55|299.95|297.55|0
1650527610000|2022-04-21 07:53:30|299.82|297.42|299.95|297.55|299.95|297.55|299.82|297.42|0
1650527620000|2022-04-21 07:53:40|300.08|297.68|299.95|297.55|300.08|297.68|299.95|297.55|0
1650527630000|2022-04-21 07:53:50|299.82|297.42|300.08|297.68|300.08|297.68|299.82|297.42|0
1650527640000|2022-04-21 07:54:00|300.22|297.82|300.08|297.68|300.22|297.82|300.08|297.68|0
1650527650000|2022-04-21 07:54:10|300.15|297.75|300.22|297.82|300.22|297.82|300.15|297.75|0
1650527670000|2022-04-21 07:54:30|300.35|297.95|300.35|297.95|300.48|298.08|300.35|297.95|0
1650527680000|2022-04-21 07:54:40|300.28|297.88|300.35|297.95|300.35|297.95|300.28|297.88|0
1650527690000|2022-04-21 07:54:50|300.48|298.08|300.35|297.95|300.48|298.08|300.35|297.95|0
1650527700000|2022-04-21 07:55:00|300.28|297.88|300.35|297.95|300.35|297.95|300.28|297.88|0
1650527710000|2022-04-21 07:55:10|300.48|298.08|300.35|297.95|300.48|298.08|300.35|297.95|0
1650527720000|2022-04-21 07:55:20|300.22|297.82|300.22|297.82|300.22|297.82|300.15|297.75|0
1650527730000|2022-04-21 07:55:30|300.35|297.95|300.48|298.08|300.48|298.08|300.35|297.95|0
1650527740000|2022-04-21 07:55:40|300.62|298.22|300.48|298.08|300.62|298.22|300.48|298.08|0
1650527750000|2022-04-21 07:55:50|300.62|298.22|300.35|297.95|300.62|298.22|300.35|297.95|0
1650527760000|2022-04-21 07:56:00|300.41|298.01|300.35|297.95|300.48|298.08|300.35|297.95|0
1650527770000|2022-04-21 07:56:10|300.41|298.01|300.41|298.01|300.41|298.01|300.41|298.01|0
1650527780000|2022-04-21 07:56:20|300.48|298.08|300.48|298.08|300.48|298.08|300.48|298.08|0
1650527790000|2022-04-21 07:56:30|300.62|298.22|300.55|298.15|300.62|298.22|300.48|298.08|0
1650527800000|2022-04-21 07:56:40|300.48|298.08|300.48|298.08|300.48|298.08|300.48|298.08|0
1650527810000|2022-04-21 07:56:50|300.62|298.22|302.35|299.95|302.35|299.95|300.62|298.22|0
1650527820000|2022-04-21 07:57:00|302.49|300.09|302.49|300.09|302.49|300.09|302.49|300.09|0
1650527830000|2022-04-21 07:57:10|302.55|300.15|302.55|300.15|302.55|300.15|302.55|300.15|0
1650527840000|2022-04-21 07:57:20|302.95|300.55|303.29|300.89|303.29|300.89|302.89|300.49|0
1650527850000|2022-04-21 07:57:30|303.42|301.02|303.16|300.76|303.42|301.02|303.16|300.76|0
1650527860000|2022-04-21 07:57:40|303.29|300.89|303.16|300.76|303.29|300.89|303.16|300.76|0
1650527870000|2022-04-21 07:57:50|303.42|301.02|303.96|301.56|303.96|301.56|303.42|301.02|0
1650527880000|2022-04-21 07:58:00|304.09|301.69|303.96|301.56|304.09|301.69|303.83|301.43|0
1650527890000|2022-04-21 07:58:10|304.36|301.96|304.09|301.69|304.36|301.96|304.09|301.69|0
1650527900000|2022-04-21 07:58:20|304.02|301.62|303.69|301.29|304.09|301.69|303.69|301.29|0
1650527910000|2022-04-21 07:58:30|303.83|301.43|303.62|301.22|303.83|301.43|303.62|301.22|0
1650527920000|2022-04-21 07:58:40|303.56|301.16|303.42|301.02|303.56|301.16|303.42|301.02|0
1650527930000|2022-04-21 07:58:50|303.29|300.89|303.29|300.89|303.29|300.89|303.29|300.89|0
1650527940000|2022-04-21 07:59:00|303.42|301.02|303.76|301.36|303.83|301.43|303.42|301.02|0
1650527950000|2022-04-21 07:59:10|303.83|301.43|304.09|301.69|304.09|301.69|303.83|301.43|0
1650527960000|2022-04-21 07:59:20|303.89|301.49|304.09|301.69|304.09|301.69|303.89|301.49|0
1650527970000|2022-04-21 07:59:30|304.23|301.83|304.36|301.96|304.36|301.96|304.23|301.83|0
1650527980000|2022-04-21 07:59:40|304.16|301.76|303.96|301.56|304.16|301.76|303.96|301.56|0
1650527990000|2022-04-21 07:59:50|303.83|301.43|303.69|301.29|303.83|301.43|303.69|301.29|0
1650528000000|2022-04-21 08:00:00|303.56|301.16|303.96|301.56|303.96|301.56|303.56|301.16|0
1650528010000|2022-04-21 08:00:10|303.69|301.29|303.35|300.95|303.69|301.29|303.35|300.95|0
1650528020000|2022-04-21 08:00:20|303.29|300.89|303.08|300.68|303.29|300.89|303.08|300.68|0
1650528030000|2022-04-21 08:00:30|303.02|300.62|303.02|300.62|303.02|300.62|303.02|300.62|0
1650528040000|2022-04-21 08:00:40|302.95|300.55|303.02|300.62|303.02|300.62|302.89|300.49|0
1650528050000|2022-04-21 08:00:50|303.15|300.75|303.29|300.89|303.29|300.89|302.95|300.55|0
1650528060000|2022-04-21 08:01:00|303.56|301.16|303.56|301.16|303.96|301.56|303.56|301.16|0
1650528070000|2022-04-21 08:01:10|303.42|301.02|303.96|301.56|303.96|301.56|303.42|301.02|0
1650528080000|2022-04-21 08:01:20|303.56|301.16|303.69|301.29|303.69|301.29|303.56|301.16|0
1650528090000|2022-04-21 08:01:30|303.82|301.42|303.82|301.42|303.82|301.42|303.82|301.42|0
1650528100000|2022-04-21 08:01:40|303.69|301.29|303.69|301.29|303.69|301.29|303.56|301.16|0
1650528110000|2022-04-21 08:01:50|303.82|301.42|303.96|301.56|303.96|301.56|303.82|301.42|0
1650528120000|2022-04-21 08:02:00|304.23|301.83|304.09|301.69|304.23|301.83|304.09|301.69|0
1650528130000|2022-04-21 08:02:10|304.36|301.96|304.09|301.69|304.36|301.96|304.09|301.69|0
1650528140000|2022-04-21 08:02:20|304.23|301.83|304.16|301.76|304.23|301.83|303.96|301.56|0
1650528150000|2022-04-21 08:02:30|304.23|301.83|304.23|301.83|304.36|301.96|304.23|301.83|0
1650528160000|2022-04-21 08:02:40|304.09|301.69|304.16|301.76|304.16|301.76|304.09|301.69|0
1650528170000|2022-04-21 08:02:50|303.96|301.56|304.09|301.69|304.09|301.69|303.96|301.56|0
1650528180000|2022-04-21 08:03:00|304.23|301.83|304.16|301.76|304.23|301.83|303.96|301.56|0
1650528190000|2022-04-21 08:03:10|304.36|301.96|304.09|301.69|304.36|301.96|304.09|301.69|0
1650528200000|2022-04-21 08:03:20|304.23|301.83|304.5|302.1|304.56|302.16|304.23|301.83|0
1650528210000|2022-04-21 08:03:30|304.63|302.23|304.5|302.1|304.63|302.23|304.43|302.03|0
1650528220000|2022-04-21 08:03:40|304.63|302.23|304.36|301.96|304.63|302.23|304.36|301.96|0
1650528230000|2022-04-21 08:03:50|304.56|302.16|304.36|301.96|304.56|302.16|304.36|301.96|0
1650528240000|2022-04-21 08:04:00|304.43|302.03|304.23|301.83|304.43|302.03|304.23|301.83|0
1650528250000|2022-04-21 08:04:10|304.36|301.96|304.09|301.69|304.36|301.96|304.09|301.69|0
1650528260000|2022-04-21 08:04:20|304.23|301.83|304.49|302.09|304.49|302.09|304.23|301.83|0
1650528270000|2022-04-21 08:04:30|304.23|301.83|304.16|301.76|304.23|301.83|304.16|301.76|0
1650528280000|2022-04-21 08:04:40|304.09|301.69|304.16|301.76|304.16|301.76|304.09|301.69|0
1650528290000|2022-04-21 08:04:50|304.09|301.69|304.09|301.69|304.23|301.83|304.09|301.69|0
1650528300000|2022-04-21 08:05:00|304.02|301.62|304.02|301.62|304.02|301.62|304.02|301.62|0
1650528310000|2022-04-21 08:05:10|303.96|301.56|303.96|301.56|304.09|301.69|303.82|301.42|0
1650528320000|2022-04-21 08:05:20|303.82|301.42|303.96|301.56|303.96|301.56|303.82|301.42|0
1650528330000|2022-04-21 08:05:30|304.09|301.69|304.36|301.96|304.36|301.96|304.09|301.69|0
1650528340000|2022-04-21 08:05:40|304.42|302.02|304.29|301.89|304.42|302.02|304.23|301.83|0
1650528350000|2022-04-21 08:05:50|304.49|302.09|304.23|301.83|304.49|302.09|304.23|301.83|0
1650528360000|2022-04-21 08:06:00|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650528370000|2022-04-21 08:06:10|304.09|301.69|304.09|301.69|304.16|301.76|304.09|301.69|0
1650528380000|2022-04-21 08:06:20|304.16|301.76|303.96|301.56|304.16|301.76|303.96|301.56|0
1650528390000|2022-04-21 08:06:30|303.89|301.49|303.82|301.42|303.89|301.49|303.82|301.42|0
1650528400000|2022-04-21 08:06:40|303.89|301.49|303.96|301.56|303.96|301.56|303.82|301.42|0
1650528410000|2022-04-21 08:06:50|304.23|301.83|304.23|301.83|304.23|301.83|304.16|301.76|0
1650528420000|2022-04-21 08:07:00|304.16|301.76|304.36|301.96|304.36|301.96|304.16|301.76|0
1650528430000|2022-04-21 08:07:10|304.49|302.09|304.22|301.82|304.49|302.09|304.16|301.76|0
1650528440000|2022-04-21 08:07:20|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1650528450000|2022-04-21 08:07:30|303.82|301.42|303.96|301.56|303.96|301.56|303.82|301.42|0
1650528460000|2022-04-21 08:07:40|304.09|301.69|303.82|301.42|304.09|301.69|303.82|301.42|0
1650528470000|2022-04-21 08:07:50|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1650528480000|2022-04-21 08:08:00|303.89|301.49|303.75|301.35|303.89|301.49|303.75|301.35|0
1650528490000|2022-04-21 08:08:10|303.82|301.42|304.22|301.82|304.22|301.82|303.82|301.42|0
1650528500000|2022-04-21 08:08:20|304.29|301.89|304.09|301.69|304.29|301.89|304.09|301.69|0
1650528510000|2022-04-21 08:08:30|304.15|301.75|304.22|301.82|304.22|301.82|304.09|301.69|0
1650528530000|2022-04-21 08:08:50|304.09|301.69|304.09|301.69|304.15|301.75|304.09|301.69|0
1650528540000|2022-04-21 08:09:00|304.22|301.82|304.49|302.09|304.49|302.09|304.22|301.82|0
1650528550000|2022-04-21 08:09:10|304.63|302.23|304.76|302.36|304.76|302.36|304.63|302.23|0
1650528560000|2022-04-21 08:09:20|304.69|302.29|304.76|302.36|305.03|302.63|304.69|302.29|0
1650528570000|2022-04-21 08:09:30|304.9|302.5|304.76|302.36|304.9|302.5|304.76|302.36|0
1650528580000|2022-04-21 08:09:40|304.69|302.29|304.36|301.96|304.69|302.29|304.36|301.96|0
1650528590000|2022-04-21 08:09:50|304.49|302.09|304.63|302.23|304.63|302.23|304.36|301.96|0
1650528600000|2022-04-21 08:10:00|304.69|302.29|304.49|302.09|304.69|302.29|304.49|302.09|0
1650528610000|2022-04-21 08:10:10|304.63|302.23|304.36|301.96|304.63|302.23|304.36|301.96|0
1650528620000|2022-04-21 08:10:20|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1650528630000|2022-04-21 08:10:30|304.56|302.16|304.36|301.96|304.56|302.16|304.36|301.96|0
1650528640000|2022-04-21 08:10:40|304.29|301.89|304.36|301.96|304.36|301.96|304.29|301.89|0
1650528650000|2022-04-21 08:10:50|304.29|301.89|304.15|301.75|304.29|301.89|304.15|301.75|0
1650528660000|2022-04-21 08:11:00|304.22|301.82|304.09|301.69|304.22|301.82|303.95|301.55|0
1650528670000|2022-04-21 08:11:10|304.22|301.82|304.36|301.96|304.36|301.96|304.22|301.82|0
1650528680000|2022-04-21 08:11:20|304.22|301.82|304.22|301.82|304.22|301.82|304.22|301.82|0
1650528690000|2022-04-21 08:11:30|304.49|302.09|304.36|301.96|304.49|302.09|304.36|301.96|0
1650528700000|2022-04-21 08:11:40|304.29|301.89|304.22|301.82|304.29|301.89|304.22|301.82|0
1650528720000|2022-04-21 08:12:00|304.29|301.89|304.29|301.89|304.36|301.96|304.29|301.89|0
1650528730000|2022-04-21 08:12:10|304.22|301.82|304.49|302.09|304.49|302.09|304.09|301.69|0
1650528740000|2022-04-21 08:12:20|304.56|302.16|304.63|302.23|304.63|302.23|304.56|302.16|0
1650528750000|2022-04-21 08:12:30|304.76|302.36|304.76|302.36|304.76|302.36|304.69|302.29|0
1650528760000|2022-04-21 08:12:40|304.63|302.23|305.03|302.63|305.03|302.63|304.63|302.23|0
1650528770000|2022-04-21 08:12:50|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1650528780000|2022-04-21 08:13:00|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1650528790000|2022-04-21 08:13:10|304.69|302.29|304.76|302.36|304.76|302.36|304.63|302.23|0
1650528800000|2022-04-21 08:13:20|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1650528810000|2022-04-21 08:13:30|304.49|302.09|304.63|302.23|304.63|302.23|304.49|302.09|0
1650528820000|2022-04-21 08:13:40|304.69|302.29|304.76|302.36|304.76|302.36|304.69|302.29|0
1650528830000|2022-04-21 08:13:50|304.69|302.29|304.63|302.23|304.69|302.29|304.49|302.09|0
1650528840000|2022-04-21 08:14:00|304.62|302.22|304.49|302.09|304.62|302.22|304.49|302.09|0
1650528850000|2022-04-21 08:14:10|304.62|302.22|304.89|302.49|304.89|302.49|304.56|302.16|0
1650528860000|2022-04-21 08:14:20|304.76|302.36|304.76|302.36|304.76|302.36|304.62|302.22|0
1650528870000|2022-04-21 08:14:30|304.89|302.49|304.69|302.29|305.03|302.63|304.69|302.29|0
1650528880000|2022-04-21 08:14:40|304.82|302.42|304.89|302.49|304.89|302.49|304.82|302.42|0
1650528890000|2022-04-21 08:14:50|304.82|302.42|304.89|302.49|304.89|302.49|304.82|302.42|0
1650528900000|2022-04-21 08:15:00|305.03|302.63|305.3|302.9|305.3|302.9|305.03|302.63|0
1650528910000|2022-04-21 08:15:10|305.36|302.96|305.3|302.9|305.57|303.17|305.3|302.9|0
1650528920000|2022-04-21 08:15:20|305.16|302.76|305.7|303.3|305.7|303.3|305.16|302.76|0
1650528930000|2022-04-21 08:15:30|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1650528940000|2022-04-21 08:15:40|305.3|302.9|305.3|302.9|305.43|303.03|305.16|302.76|0
1650528950000|2022-04-21 08:15:50|305.43|303.03|305.5|303.1|305.57|303.17|305.43|303.03|0
1650528960000|2022-04-21 08:16:00|305.57|303.17|305.7|303.3|305.7|303.3|305.57|303.17|0
1650528970000|2022-04-21 08:16:10|305.57|303.17|305.57|303.17|305.7|303.3|305.57|303.17|0
1650528980000|2022-04-21 08:16:20|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1650528990000|2022-04-21 08:16:30|305.57|303.17|305.57|303.17|305.57|303.17|305.5|303.1|0
1650529000000|2022-04-21 08:16:40|305.7|303.3|305.57|303.17|305.7|303.3|305.57|303.17|0
1650529010000|2022-04-21 08:16:50|305.83|303.43|305.7|303.3|305.83|303.43|305.7|303.3|0
1650529020000|2022-04-21 08:17:00|305.57|303.17|305.3|302.9|305.57|303.17|305.3|302.9|0
1650529030000|2022-04-21 08:17:10|305.43|303.03|305.16|302.76|305.43|303.03|305.16|302.76|0
1650529040000|2022-04-21 08:17:20|305.3|302.9|304.89|302.49|305.3|302.9|304.89|302.49|0
1650529050000|2022-04-21 08:17:30|304.82|302.42|304.76|302.36|304.82|302.42|304.76|302.36|0
1650529060000|2022-04-21 08:17:40|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1650529070000|2022-04-21 08:17:50|305.03|302.63|305.09|302.69|305.16|302.76|305.03|302.63|0
1650529080000|2022-04-21 08:18:00|305.03|302.63|305.03|302.63|305.16|302.76|305.03|302.63|0
1650529090000|2022-04-21 08:18:10|304.96|302.56|304.82|302.42|304.96|302.56|304.82|302.42|0
1650529100000|2022-04-21 08:18:20|304.76|302.36|304.76|302.36|304.76|302.36|304.62|302.22|0
1650529110000|2022-04-21 08:18:30|304.69|302.29|304.76|302.36|304.76|302.36|304.62|302.22|0
1650529120000|2022-04-21 08:18:40|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1650529130000|2022-04-21 08:18:50|304.76|302.36|304.76|302.36|304.76|302.36|304.62|302.22|0
1650529140000|2022-04-21 08:19:00|304.82|302.42|304.89|302.49|304.89|302.49|304.76|302.36|0
1650529150000|2022-04-21 08:19:10|304.96|302.56|304.89|302.49|304.96|302.56|304.89|302.49|0
1650529160000|2022-04-21 08:19:20|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1650529170000|2022-04-21 08:19:30|304.62|302.22|304.49|302.09|304.69|302.29|304.49|302.09|0
1650529180000|2022-04-21 08:19:40|304.62|302.22|304.55|302.15|304.76|302.36|304.55|302.15|0
1650529190000|2022-04-21 08:19:50|304.62|302.22|304.76|302.36|304.76|302.36|304.62|302.22|0
1650529200000|2022-04-21 08:20:00|304.62|302.22|304.76|302.36|304.76|302.36|304.62|302.22|0
1650529210000|2022-04-21 08:20:10|305.03|302.63|304.89|302.49|305.03|302.63|304.89|302.49|0
1650529220000|2022-04-21 08:20:20|304.76|302.36|304.62|302.22|304.76|302.36|304.62|302.22|0
1650529230000|2022-04-21 08:20:30|304.49|302.09|304.35|301.95|304.49|302.09|304.35|301.95|0
1650529240000|2022-04-21 08:20:40|304.49|302.09|304.49|302.09|304.49|302.09|304.42|302.02|0
1650529250000|2022-04-21 08:20:50|304.62|302.22|304.35|301.95|304.62|302.22|304.35|301.95|0
1650529260000|2022-04-21 08:21:00|304.42|302.02|304.08|301.68|304.42|302.02|304.08|301.68|0
1650529270000|2022-04-21 08:21:10|304.22|301.82|304.22|301.82|304.22|301.82|304.08|301.68|0
1650529280000|2022-04-21 08:21:20|304.01|301.61|304.01|301.61|304.01|301.61|304.01|301.61|0
1650529290000|2022-04-21 08:21:30|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1650529300000|2022-04-21 08:21:40|304.22|301.82|304.28|301.88|304.35|301.95|304.22|301.82|0
1650529310000|2022-04-21 08:21:50|304.22|301.82|304.22|301.82|304.22|301.82|304.22|301.82|0
1650529320000|2022-04-21 08:22:00|304.35|301.95|304.22|301.82|304.42|302.02|304.22|301.82|0
1650529330000|2022-04-21 08:22:10|304.08|301.68|304.08|301.68|304.08|301.68|304.01|301.61|0
1650529340000|2022-04-21 08:22:20|304.22|301.82|304.22|301.82|304.22|301.82|304.15|301.75|0
1650529350000|2022-04-21 08:22:30|304.28|301.88|304.22|301.82|304.28|301.88|304.22|301.82|0
1650529360000|2022-04-21 08:22:40|304.08|301.68|304.01|301.61|304.08|301.68|304.01|301.61|0
1650529370000|2022-04-21 08:22:50|304.08|301.68|303.95|301.55|304.08|301.68|303.88|301.48|0
1650529380000|2022-04-21 08:23:00|304.28|301.88|304.28|301.88|304.35|301.95|304.22|301.82|0
1650529390000|2022-04-21 08:23:10|304.15|301.75|304.35|301.95|304.35|301.95|304.15|301.75|0
1650529400000|2022-04-21 08:23:20|304.28|301.88|304.22|301.82|304.28|301.88|304.22|301.82|0
1650529410000|2022-04-21 08:23:30|304.08|301.68|304.22|301.82|304.22|301.82|303.95|301.55|0
1650529420000|2022-04-21 08:23:40|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1650529430000|2022-04-21 08:23:50|304.15|301.75|304.28|301.88|304.28|301.88|304.15|301.75|0
1650529440000|2022-04-21 08:24:00|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1650529450000|2022-04-21 08:24:10|304.01|301.61|303.95|301.55|304.01|301.61|303.95|301.55|0
1650529460000|2022-04-21 08:24:20|303.81|301.41|303.88|301.48|303.95|301.55|303.81|301.41|0
1650529470000|2022-04-21 08:24:30|303.95|301.55|303.95|301.55|303.95|301.55|303.95|301.55|0
1650529480000|2022-04-21 08:24:40|304.08|301.68|303.81|301.41|304.08|301.68|303.81|301.41|0
1650529490000|2022-04-21 08:24:50|303.68|301.28|303.55|301.15|303.68|301.28|303.55|301.15|0
1650529500000|2022-04-21 08:25:00|303.28|300.88|303.34|300.94|303.41|301.01|303.28|300.88|0
1650529510000|2022-04-21 08:25:10|303.41|301.01|303.34|300.94|303.41|301.01|303.34|300.94|0
1650529520000|2022-04-21 08:25:20|303.41|301.01|303.41|301.01|303.55|301.15|303.41|301.01|0
1650529530000|2022-04-21 08:25:30|303.55|301.15|303.41|301.01|303.55|301.15|303.41|301.01|0
1650529540000|2022-04-21 08:25:40|303.55|301.15|303.48|301.08|303.55|301.15|303.48|301.08|0
1650529550000|2022-04-21 08:25:50|303.55|301.15|303.55|301.15|303.61|301.21|303.55|301.15|0
1650529560000|2022-04-21 08:26:00|303.28|300.88|303.41|301.01|303.41|301.01|303.28|300.88|0
1650529570000|2022-04-21 08:26:10|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1650529580000|2022-04-21 08:26:20|303.28|300.88|303.55|301.15|303.55|301.15|303.28|300.88|0
1650529590000|2022-04-21 08:26:30|303.41|301.01|303.48|301.08|303.48|301.08|303.41|301.01|0
1650529600000|2022-04-21 08:26:40|303.41|301.01|303.55|301.15|303.55|301.15|303.41|301.01|0
1650529610000|2022-04-21 08:26:50|303.68|301.28|303.55|301.15|303.68|301.28|303.55|301.15|0
1650529620000|2022-04-21 08:27:00|303.68|301.28|303.95|301.55|303.95|301.55|303.68|301.28|0
1650529630000|2022-04-21 08:27:10|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650529640000|2022-04-21 08:27:20|303.68|301.28|303.68|301.28|303.68|301.28|303.68|301.28|0
1650529650000|2022-04-21 08:27:30|303.81|301.41|303.41|301.01|303.81|301.41|303.41|301.01|0
1650529660000|2022-04-21 08:27:40|303.48|301.08|303.55|301.15|303.55|301.15|303.48|301.08|0
1650529670000|2022-04-21 08:27:50|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1650529680000|2022-04-21 08:28:00|303.41|301.01|303.54|301.14|303.68|301.28|303.41|301.01|0
1650529690000|2022-04-21 08:28:10|303.68|301.28|303.68|301.28|303.81|301.41|303.68|301.28|0
1650529700000|2022-04-21 08:28:20|303.74|301.34|303.68|301.28|303.74|301.34|303.68|301.28|0
1650529710000|2022-04-21 08:28:30|303.81|301.41|303.68|301.28|303.81|301.41|303.68|301.28|0
1650529720000|2022-04-21 08:28:40|303.74|301.34|303.54|301.14|303.74|301.34|303.54|301.14|0
1650529730000|2022-04-21 08:28:50|303.61|301.21|303.54|301.14|303.61|301.21|303.54|301.14|0
1650529740000|2022-04-21 08:29:00|303.68|301.28|303.68|301.28|303.74|301.34|303.68|301.28|0
1650529750000|2022-04-21 08:29:10|303.41|301.01|303.41|301.01|303.41|301.01|303.41|301.01|0
1650529760000|2022-04-21 08:29:20|303.54|301.14|303.74|301.34|303.74|301.34|303.54|301.14|0
1650529770000|2022-04-21 08:29:30|303.68|301.28|303.68|301.28|303.68|301.28|303.61|301.21|0
1650529780000|2022-04-21 08:29:40|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1650529790000|2022-04-21 08:29:50|303.81|301.41|303.68|301.28|303.81|301.41|303.68|301.28|0
1650529800000|2022-04-21 08:30:00|303.54|301.14|303.68|301.28|303.81|301.41|303.54|301.14|0
1650529810000|2022-04-21 08:30:10|303.74|301.34|303.68|301.28|303.74|301.34|303.68|301.28|0
1650529820000|2022-04-21 08:30:20|303.54|301.14|303.74|301.34|303.74|301.34|303.54|301.14|0
1650529830000|2022-04-21 08:30:30|303.68|301.28|303.54|301.14|303.68|301.28|303.54|301.14|0
1650529840000|2022-04-21 08:30:40|303.41|301.01|303.28|300.88|303.54|301.14|303.28|300.88|0
1650529850000|2022-04-21 08:30:50|303.41|301.01|303.41|301.01|303.41|301.01|303.41|301.01|0
1650529860000|2022-04-21 08:31:00|303.47|301.07|303.54|301.14|303.54|301.14|303.47|301.07|0
1650529870000|2022-04-21 08:31:10|303.41|301.01|303.54|301.14|303.54|301.14|303.41|301.01|0
1650529890000|2022-04-21 08:31:30|303.68|301.28|303.54|301.14|303.68|301.28|303.54|301.14|0
1650529900000|2022-04-21 08:31:40|303.68|301.28|303.61|301.21|303.68|301.28|303.61|301.21|0
1650529910000|2022-04-21 08:31:50|303.41|301.01|303.47|301.07|303.47|301.07|303.41|301.01|0
1650529920000|2022-04-21 08:32:00|303.54|301.14|303.54|301.14|303.68|301.28|303.54|301.14|0
1650529930000|2022-04-21 08:32:10|303.68|301.28|303.68|301.28|303.68|301.28|303.68|301.28|0
1650529940000|2022-04-21 08:32:20|303.54|301.14|303.74|301.34|303.74|301.34|303.54|301.14|0
1650529950000|2022-04-21 08:32:30|303.95|301.55|303.81|301.41|303.95|301.55|303.81|301.41|0
1650529960000|2022-04-21 08:32:40|303.74|301.34|303.81|301.41|303.81|301.41|303.74|301.34|0
1650529970000|2022-04-21 08:32:50|303.95|301.55|303.95|301.55|303.95|301.55|303.81|301.41|0
1650529980000|2022-04-21 08:33:00|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650530000000|2022-04-21 08:33:20|303.68|301.28|303.68|301.28|303.68|301.28|303.68|301.28|0
1650530010000|2022-04-21 08:33:30|303.54|301.14|303.47|301.07|303.54|301.14|303.47|301.07|0
1650530020000|2022-04-21 08:33:40|303.54|301.14|303.61|301.21|303.61|301.21|303.54|301.14|0
1650530030000|2022-04-21 08:33:50|303.68|301.28|303.68|301.28|303.68|301.28|303.68|301.28|0
1650530050000|2022-04-21 08:34:10|303.54|301.14|303.81|301.41|303.81|301.41|303.54|301.14|0
1650530060000|2022-04-21 08:34:20|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1650530070000|2022-04-21 08:34:30|303.87|301.47|303.81|301.41|303.87|301.47|303.81|301.41|0
1650530080000|2022-04-21 08:34:40|303.94|301.54|304.48|302.08|304.48|302.08|303.94|301.54|0
1650530090000|2022-04-21 08:34:50|304.35|301.95|304.35|301.95|304.35|301.95|304.21|301.81|0
1650530100000|2022-04-21 08:35:00|304.21|301.81|304.08|301.68|304.35|301.95|304.08|301.68|0
1650530110000|2022-04-21 08:35:10|304.21|301.81|303.94|301.54|304.21|301.81|303.94|301.54|0
1650530120000|2022-04-21 08:35:20|303.87|301.47|303.68|301.28|303.87|301.47|303.68|301.28|0
1650530130000|2022-04-21 08:35:30|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1650530140000|2022-04-21 08:35:40|303.68|301.28|303.54|301.14|303.74|301.34|303.54|301.14|0
1650530150000|2022-04-21 08:35:50|303.41|301.01|303.54|301.14|303.54|301.14|303.41|301.01|0
1650530160000|2022-04-21 08:36:00|303.47|301.07|303.68|301.28|303.68|301.28|303.41|301.01|0
1650530170000|2022-04-21 08:36:10|303.74|301.34|303.68|301.28|303.81|301.41|303.68|301.28|0
1650530180000|2022-04-21 08:36:20|303.74|301.34|303.87|301.47|303.87|301.47|303.74|301.34|0
1650530190000|2022-04-21 08:36:30|303.94|301.54|303.94|301.54|303.94|301.54|303.87|301.47|0
1650530200000|2022-04-21 08:36:40|303.74|301.34|303.61|301.21|303.74|301.34|303.61|301.21|0
1650530210000|2022-04-21 08:36:50|303.74|301.34|303.54|301.14|303.74|301.34|303.54|301.14|0
1650530220000|2022-04-21 08:37:00|303.61|301.21|303.54|301.14|303.61|301.21|303.54|301.14|0
1650530230000|2022-04-21 08:37:10|303.61|301.21|303.54|301.14|303.61|301.21|303.54|301.14|0
1650530240000|2022-04-21 08:37:20|303.41|301.01|303.54|301.14|303.54|301.14|303.41|301.01|0
1650530250000|2022-04-21 08:37:30|303.47|301.07|303.41|301.01|303.47|301.07|303.41|301.01|0
1650530260000|2022-04-21 08:37:40|303.34|300.94|303.41|301.01|303.41|301.01|303.34|300.94|0
1650530280000|2022-04-21 08:38:00|303.47|301.07|303.27|300.87|303.47|301.07|303.27|300.87|0
1650530290000|2022-04-21 08:38:10|303.41|301.01|303.54|301.14|303.54|301.14|303.41|301.01|0
1650530300000|2022-04-21 08:38:20|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1650530310000|2022-04-21 08:38:30|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1650530320000|2022-04-21 08:38:40|303.67|301.27|303.47|301.07|303.67|301.27|303.47|301.07|0
1650530330000|2022-04-21 08:38:50|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1650530340000|2022-04-21 08:39:00|303.6|301.2|303.67|301.27|303.67|301.27|303.6|301.2|0
1650530350000|2022-04-21 08:39:10|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650530360000|2022-04-21 08:39:20|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1650530380000|2022-04-21 08:39:40|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1650530390000|2022-04-21 08:39:50|303.67|301.27|303.54|301.14|303.67|301.27|303.54|301.14|0
1650530400000|2022-04-21 08:40:00|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1650530420000|2022-04-21 08:40:20|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1650530440000|2022-04-21 08:40:40|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1650530450000|2022-04-21 08:40:50|303.6|301.2|303.6|301.2|303.6|301.2|303.54|301.14|0
1650530460000|2022-04-21 08:41:00|303.54|301.14|303.67|301.27|303.67|301.27|303.54|301.14|0
1650530470000|2022-04-21 08:41:10|303.81|301.41|303.94|301.54|303.94|301.54|303.81|301.41|0
1650530480000|2022-04-21 08:41:20|303.81|301.41|303.67|301.27|303.81|301.41|303.67|301.27|0
1650530490000|2022-04-21 08:41:30|303.54|301.14|303.6|301.2|303.67|301.27|303.54|301.14|0
1650530500000|2022-04-21 08:41:40|303.67|301.27|303.74|301.34|303.81|301.41|303.67|301.27|0
1650530510000|2022-04-21 08:41:50|303.67|301.27|303.54|301.14|303.67|301.27|303.54|301.14|0
1650530530000|2022-04-21 08:42:10|303.6|301.2|303.81|301.41|303.81|301.41|303.6|301.2|0
1650530540000|2022-04-21 08:42:20|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1650530550000|2022-04-21 08:42:30|303.54|301.14|303.67|301.27|303.67|301.27|303.47|301.07|0
1650530560000|2022-04-21 08:42:40|303.54|301.14|303.67|301.27|303.67|301.27|303.54|301.14|0
1650530570000|2022-04-21 08:42:50|303.54|301.14|303.6|301.2|303.6|301.2|303.54|301.14|0
1650530580000|2022-04-21 08:43:00|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1650530590000|2022-04-21 08:43:10|303.54|301.14|303.54|301.14|303.67|301.27|303.54|301.14|0
1650530600000|2022-04-21 08:43:20|303.6|301.2|303.81|301.41|303.81|301.41|303.6|301.2|0
1650530610000|2022-04-21 08:43:30|303.94|301.54|303.81|301.41|303.94|301.54|303.81|301.41|0
1650530620000|2022-04-21 08:43:40|303.67|301.27|303.67|301.27|303.67|301.27|303.6|301.2|0
1650530630000|2022-04-21 08:43:50|303.74|301.34|303.87|301.47|303.87|301.47|303.74|301.34|0
1650530640000|2022-04-21 08:44:00|303.94|301.54|303.87|301.47|303.94|301.54|303.87|301.47|0
1650530650000|2022-04-21 08:44:10|303.81|301.41|303.67|301.27|303.81|301.41|303.67|301.27|0
1650530660000|2022-04-21 08:44:20|303.74|301.34|303.67|301.27|303.74|301.34|303.67|301.27|0
1650530670000|2022-04-21 08:44:30|303.81|301.41|303.67|301.27|303.81|301.41|303.67|301.27|0
1650530680000|2022-04-21 08:44:40|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650530690000|2022-04-21 08:44:50|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1650530700000|2022-04-21 08:45:00|303.94|301.54|303.81|301.41|303.94|301.54|303.81|301.41|0
1650530710000|2022-04-21 08:45:10|303.94|301.54|303.94|301.54|303.94|301.54|303.81|301.41|0
1650530720000|2022-04-21 08:45:20|304.07|301.67|304.21|301.81|304.21|301.81|304.07|301.67|0
1650530730000|2022-04-21 08:45:30|304.07|301.67|303.94|301.54|304.07|301.67|303.94|301.54|0
1650530740000|2022-04-21 08:45:40|303.81|301.41|303.94|301.54|303.94|301.54|303.81|301.41|0
1650530760000|2022-04-21 08:46:00|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650530770000|2022-04-21 08:46:10|303.94|301.54|303.94|301.54|304.07|301.67|303.94|301.54|0
1650530780000|2022-04-21 08:46:20|304.07|301.67|304|301.6|304.07|301.67|304|301.6|0
1650530790000|2022-04-21 08:46:30|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1650530800000|2022-04-21 08:46:40|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650530810000|2022-04-21 08:46:50|303.94|301.54|304.07|301.67|304.07|301.67|303.94|301.54|0
1650530820000|2022-04-21 08:47:00|303.94|301.54|304.07|301.67|304.07|301.67|303.94|301.54|0
1650530830000|2022-04-21 08:47:10|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1650530840000|2022-04-21 08:47:20|303.8|301.4|303.87|301.47|303.94|301.54|303.8|301.4|0
1650530850000|2022-04-21 08:47:30|303.67|301.27|303.73|301.33|303.8|301.4|303.67|301.27|0
1650530860000|2022-04-21 08:47:40|303.8|301.4|303.8|301.4|303.8|301.4|303.8|301.4|0
1650530870000|2022-04-21 08:47:50|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1650530880000|2022-04-21 08:48:00|303.87|301.47|303.94|301.54|303.94|301.54|303.87|301.47|0
1650530890000|2022-04-21 08:48:10|303.87|301.47|303.94|301.54|303.94|301.54|303.87|301.47|0
1650530900000|2022-04-21 08:48:20|303.8|301.4|303.8|301.4|303.8|301.4|303.8|301.4|0
1650530910000|2022-04-21 08:48:30|303.94|301.54|303.94|301.54|303.94|301.54|303.8|301.4|0
1650530920000|2022-04-21 08:48:40|303.8|301.4|303.8|301.4|303.94|301.54|303.8|301.4|0
1650530930000|2022-04-21 08:48:50|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1650530950000|2022-04-21 08:49:10|303.8|301.4|303.8|301.4|303.8|301.4|303.8|301.4|0
1650530980000|2022-04-21 08:49:40|303.87|301.47|303.8|301.4|303.94|301.54|303.8|301.4|0
1650530990000|2022-04-21 08:49:50|303.87|301.47|303.87|301.47|303.87|301.47|303.87|301.47|0
1650531000000|2022-04-21 08:50:00|303.8|301.4|303.94|301.54|303.94|301.54|303.8|301.4|0
1650531010000|2022-04-21 08:50:10|303.87|301.47|303.87|301.47|303.87|301.47|303.87|301.47|0
1650531020000|2022-04-21 08:50:20|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1650531030000|2022-04-21 08:50:30|304.21|301.81|304.34|301.94|304.34|301.94|304.21|301.81|0
1650531040000|2022-04-21 08:50:40|304.47|302.07|304.4|302|304.47|302.07|304.4|302|0
1650531050000|2022-04-21 08:50:50|304.47|302.07|304.88|302.48|304.88|302.48|304.47|302.07|0
1650531060000|2022-04-21 08:51:00|305.01|302.61|304.74|302.34|305.01|302.61|304.61|302.21|0
1650531070000|2022-04-21 08:51:10|304.61|302.21|304.74|302.34|304.74|302.34|304.61|302.21|0
1650531080000|2022-04-21 08:51:20|304.81|302.41|305.01|302.61|305.01|302.61|304.81|302.41|0
1650531090000|2022-04-21 08:51:30|304.94|302.54|305.01|302.61|305.01|302.61|304.94|302.54|0
1650531100000|2022-04-21 08:51:40|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1650531110000|2022-04-21 08:51:50|305.01|302.61|304.88|302.48|305.01|302.61|304.88|302.48|0
1650531120000|2022-04-21 08:52:00|304.74|302.34|304.61|302.21|304.74|302.34|304.61|302.21|0
1650531140000|2022-04-21 08:52:20|304.74|302.34|304.61|302.21|304.74|302.34|304.61|302.21|0
1650531160000|2022-04-21 08:52:40|304.54|302.14|304.61|302.21|304.61|302.21|304.54|302.14|0
1650531170000|2022-04-21 08:52:50|304.74|302.34|304.88|302.48|304.94|302.54|304.74|302.34|0
1650531180000|2022-04-21 08:53:00|304.94|302.54|305.41|303.01|305.41|303.01|304.94|302.54|0
1650531190000|2022-04-21 08:53:10|305.48|303.08|305.48|303.08|305.48|303.08|305.41|303.01|0
1650531200000|2022-04-21 08:53:20|305.41|303.01|305.41|303.01|305.41|303.01|305.28|302.88|0
1650531210000|2022-04-21 08:53:30|305.28|302.88|305.55|303.15|305.55|303.15|305.28|302.88|0
1650531220000|2022-04-21 08:53:40|305.48|303.08|305.55|303.15|305.55|303.15|305.48|303.08|0
1650531230000|2022-04-21 08:53:50|305.41|303.01|305.41|303.01|305.41|303.01|305.28|302.88|0
1650531240000|2022-04-21 08:54:00|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1650531250000|2022-04-21 08:54:10|305.15|302.75|305.01|302.61|305.15|302.75|305.01|302.61|0
1650531260000|2022-04-21 08:54:20|305.08|302.68|305.08|302.68|305.15|302.75|305.08|302.68|0
1650531270000|2022-04-21 08:54:30|305.01|302.61|305.08|302.68|305.08|302.68|305.01|302.61|0
1650531280000|2022-04-21 08:54:40|305.15|302.75|305.01|302.61|305.15|302.75|305.01|302.61|0
1650531300000|2022-04-21 08:55:00|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1650531310000|2022-04-21 08:55:10|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1650531330000|2022-04-21 08:55:30|304.94|302.54|304.74|302.34|304.94|302.54|304.74|302.34|0
1650531340000|2022-04-21 08:55:40|304.88|302.48|304.74|302.34|304.88|302.48|304.74|302.34|0
1650531350000|2022-04-21 08:55:50|304.61|302.21|304.61|302.21|304.61|302.21|304.61|302.21|0
1650531370000|2022-04-21 08:56:10|304.74|302.34|304.61|302.21|304.74|302.34|304.61|302.21|0
1650531380000|2022-04-21 08:56:20|304.47|302.07|304.47|302.07|304.47|302.07|304.47|302.07|0
1650531400000|2022-04-21 08:56:40|304.54|302.14|304.61|302.21|304.61|302.21|304.54|302.14|0
1650531410000|2022-04-21 08:56:50|304.67|302.27|304.61|302.21|304.67|302.27|304.61|302.21|0
1650531420000|2022-04-21 08:57:00|304.54|302.14|304.88|302.48|304.88|302.48|304.54|302.14|0
1650531440000|2022-04-21 08:57:20|304.81|302.41|304.88|302.48|304.88|302.48|304.81|302.41|0
1650531450000|2022-04-21 08:57:30|304.74|302.34|304.74|302.34|304.87|302.47|304.74|302.34|0
1650531460000|2022-04-21 08:57:40|304.61|302.21|304.74|302.34|304.74|302.34|304.61|302.21|0
1650531470000|2022-04-21 08:57:50|304.67|302.27|304.61|302.21|304.67|302.27|304.61|302.21|0
1650531480000|2022-04-21 08:58:00|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1650531490000|2022-04-21 08:58:10|304.94|302.54|305.01|302.61|305.01|302.61|304.87|302.47|0
1650531500000|2022-04-21 08:58:20|305.14|302.74|305.14|302.74|305.28|302.88|305.14|302.74|0
1650531510000|2022-04-21 08:58:30|305.28|302.88|305.14|302.74|305.28|302.88|305.14|302.74|0
1650531520000|2022-04-21 08:58:40|305.28|302.88|305.28|302.88|305.28|302.88|305.14|302.74|0
1650531530000|2022-04-21 08:58:50|305.34|302.94|305.28|302.88|305.34|302.94|305.28|302.88|0
1650531540000|2022-04-21 08:59:00|305.14|302.74|305.28|302.88|305.28|302.88|305.14|302.74|0
1650531550000|2022-04-21 08:59:10|305.41|303.01|305.41|303.01|305.41|303.01|305.41|303.01|0
1650531560000|2022-04-21 08:59:20|305.28|302.88|305.28|302.88|305.41|303.01|305.28|302.88|0
1650531600000|2022-04-21 09:00:00|305.14|302.74|305.55|303.15|305.55|303.15|305.14|302.74|0
1650531610000|2022-04-21 09:00:10|305.41|303.01|305.55|303.15|305.55|303.15|305.41|303.01|0
1650531620000|2022-04-21 09:00:20|305.41|303.01|305.01|302.61|305.41|303.01|305.01|302.61|0
1650531630000|2022-04-21 09:00:30|305.14|302.74|305.14|302.74|305.41|303.01|305.14|302.74|0
1650531640000|2022-04-21 09:00:40|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1650531660000|2022-04-21 09:01:00|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1650531670000|2022-04-21 09:01:10|305.01|302.61|304.94|302.54|305.01|302.61|304.87|302.47|0
1650531680000|2022-04-21 09:01:20|304.87|302.47|304.74|302.34|304.87|302.47|304.6|302.2|0
1650531690000|2022-04-21 09:01:30|304.6|302.2|304.74|302.34|304.74|302.34|304.6|302.2|0
1650531700000|2022-04-21 09:01:40|304.67|302.27|304.6|302.2|304.67|302.27|304.6|302.2|0
1650531710000|2022-04-21 09:01:50|304.47|302.07|304.47|302.07|304.47|302.07|304.47|302.07|0
1650531720000|2022-04-21 09:02:00|304.2|301.8|304.13|301.73|304.2|301.8|304.13|301.73|0
1650531730000|2022-04-21 09:02:10|304.07|301.67|304.07|301.67|304.07|301.67|303.93|301.53|0
1650531740000|2022-04-21 09:02:20|303.66|301.26|303.53|301.13|303.66|301.26|303.53|301.13|0
1650531750000|2022-04-21 09:02:30|303.4|301|303.46|301.06|303.53|301.13|303.4|301|0
1650531760000|2022-04-21 09:02:40|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1650531770000|2022-04-21 09:02:50|303.19|300.79|302.86|300.46|303.19|300.79|302.86|300.46|0
1650531810000|2022-04-21 09:03:30|303.53|301.13|303.4|301|303.53|301.13|303.4|301|0
1650531820000|2022-04-21 09:03:40|303.26|300.86|303.13|300.73|303.33|300.93|303.13|300.73|0
1650531830000|2022-04-21 09:03:50|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1650531840000|2022-04-21 09:04:00|303.13|300.73|303.26|300.86|303.26|300.86|303.13|300.73|0
1650531860000|2022-04-21 09:04:20|303.13|300.73|302.99|300.59|303.13|300.73|302.99|300.59|0
1650531870000|2022-04-21 09:04:30|303.13|300.73|302.46|300.06|303.13|300.73|302.46|300.06|0
1650531880000|2022-04-21 09:04:40|302.32|299.92|302.32|299.92|302.32|299.92|302.32|299.92|0
1650531890000|2022-04-21 09:04:50|302.19|299.79|302.32|299.92|302.32|299.92|302.19|299.79|0
1650531900000|2022-04-21 09:05:00|302.06|299.66|302.19|299.79|302.19|299.79|301.99|299.59|0
1650531910000|2022-04-21 09:05:10|302.06|299.66|302.06|299.66|302.06|299.66|302.06|299.66|0
1650531920000|2022-04-21 09:05:20|301.99|299.59|301.92|299.52|302.06|299.66|301.92|299.52|0
1650531930000|2022-04-21 09:05:30|301.79|299.39|302.06|299.66|302.06|299.66|301.79|299.39|0
1650531940000|2022-04-21 09:05:40|301.85|299.45|302.25|299.85|302.25|299.85|301.85|299.45|0
1650531950000|2022-04-21 09:05:50|302.46|300.06|302.52|300.12|302.52|300.12|302.32|299.92|0
1650531960000|2022-04-21 09:06:00|302.46|300.06|302.59|300.19|302.59|300.19|302.39|299.99|0
1650531970000|2022-04-21 09:06:10|302.46|300.06|302.32|299.92|302.46|300.06|302.32|299.92|0
1650531980000|2022-04-21 09:06:20|302.46|300.06|302.32|299.92|302.46|300.06|302.32|299.92|0
1650531990000|2022-04-21 09:06:30|302.39|299.99|302.59|300.19|302.59|300.19|302.39|299.99|0
1650532000000|2022-04-21 09:06:40|302.72|300.32|302.65|300.25|302.72|300.32|302.65|300.25|0
1650532010000|2022-04-21 09:06:50|302.72|300.32|302.59|300.19|302.72|300.32|302.59|300.19|0
1650532020000|2022-04-21 09:07:00|302.46|300.06|302.59|300.19|302.59|300.19|302.46|300.06|0
1650532030000|2022-04-21 09:07:10|302.65|300.25|302.59|300.19|302.65|300.25|302.59|300.19|0
1650532040000|2022-04-21 09:07:20|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1650532050000|2022-04-21 09:07:30|302.72|300.32|302.72|300.32|302.72|300.32|302.59|300.19|0
1650532060000|2022-04-21 09:07:40|302.65|300.25|302.59|300.19|302.65|300.25|302.59|300.19|0
1650532070000|2022-04-21 09:07:50|302.46|300.06|302.59|300.19|302.59|300.19|302.46|300.06|0
1650532090000|2022-04-21 09:08:10|302.65|300.25|302.79|300.39|302.79|300.39|302.59|300.19|0
1650532100000|2022-04-21 09:08:20|302.72|300.32|302.59|300.19|302.72|300.32|302.59|300.19|0
1650532110000|2022-04-21 09:08:30|302.72|300.32|302.86|300.46|302.86|300.46|302.59|300.19|0
1650532130000|2022-04-21 09:08:50|302.92|300.52|302.86|300.46|302.92|300.52|302.86|300.46|0
1650532150000|2022-04-21 09:09:10|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1650532160000|2022-04-21 09:09:20|302.59|300.19|302.86|300.46|302.86|300.46|302.59|300.19|0
1650532170000|2022-04-21 09:09:30|302.99|300.59|302.86|300.46|302.99|300.59|302.86|300.46|0
1650532180000|2022-04-21 09:09:40|302.92|300.52|302.92|300.52|302.92|300.52|302.92|300.52|0
1650532190000|2022-04-21 09:09:50|302.99|300.59|303.05|300.65|303.05|300.65|302.99|300.59|0
1650532200000|2022-04-21 09:10:00|302.99|300.59|303.05|300.65|303.12|300.72|302.99|300.59|0
1650532210000|2022-04-21 09:10:10|302.86|300.46|303.12|300.72|303.12|300.72|302.86|300.46|0
1650532220000|2022-04-21 09:10:20|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1650532230000|2022-04-21 09:10:30|303.19|300.79|303.12|300.72|303.19|300.79|303.12|300.72|0
1650532240000|2022-04-21 09:10:40|303.26|300.86|303.19|300.79|303.26|300.86|303.19|300.79|0
1650532250000|2022-04-21 09:10:50|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1650532260000|2022-04-21 09:11:00|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1650532270000|2022-04-21 09:11:10|303.26|300.86|303.39|300.99|303.39|300.99|303.26|300.86|0
1650532280000|2022-04-21 09:11:20|303.53|301.13|303.46|301.06|303.53|301.13|303.39|300.99|0
1650532290000|2022-04-21 09:11:30|303.39|300.99|303.39|300.99|303.46|301.06|303.39|300.99|0
1650532300000|2022-04-21 09:11:40|303.26|300.86|303.39|300.99|303.39|300.99|303.26|300.86|0
1650532310000|2022-04-21 09:11:50|303.26|300.86|303.12|300.72|303.26|300.86|303.12|300.72|0
1650532320000|2022-04-21 09:12:00|303.19|300.79|303.12|300.72|303.19|300.79|303.12|300.72|0
1650532330000|2022-04-21 09:12:10|302.92|300.52|302.92|300.52|302.92|300.52|302.86|300.46|0
1650532340000|2022-04-21 09:12:20|302.86|300.46|302.99|300.59|302.99|300.59|302.86|300.46|0
1650532350000|2022-04-21 09:12:30|302.92|300.52|302.86|300.46|302.92|300.52|302.86|300.46|0
1650532360000|2022-04-21 09:12:40|302.99|300.59|302.99|300.59|302.99|300.59|302.86|300.46|0
1650532370000|2022-04-21 09:12:50|302.86|300.46|302.92|300.52|302.99|300.59|302.86|300.46|0
1650532380000|2022-04-21 09:13:00|302.99|300.59|302.86|300.46|302.99|300.59|302.86|300.46|0
1650532390000|2022-04-21 09:13:10|302.99|300.59|302.99|300.59|302.99|300.59|302.99|300.59|0
1650532400000|2022-04-21 09:13:20|302.86|300.46|302.86|300.46|302.86|300.46|302.86|300.46|0
1650532410000|2022-04-21 09:13:30|302.99|300.59|302.85|300.45|302.99|300.59|302.85|300.45|0
1650532420000|2022-04-21 09:13:40|302.99|300.59|303.05|300.65|303.12|300.72|302.99|300.59|0
1650532430000|2022-04-21 09:13:50|302.99|300.59|303.12|300.72|303.12|300.72|302.99|300.59|0
1650532440000|2022-04-21 09:14:00|303.26|300.86|303.39|300.99|303.39|300.99|303.12|300.72|0
1650532450000|2022-04-21 09:14:10|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1650532460000|2022-04-21 09:14:20|303.05|300.65|303.12|300.72|303.12|300.72|303.05|300.65|0
1650532470000|2022-04-21 09:14:30|303.19|300.79|303.19|300.79|303.19|300.79|303.19|300.79|0
1650532480000|2022-04-21 09:14:40|303.26|300.86|303.12|300.72|303.26|300.86|303.12|300.72|0
1650532490000|2022-04-21 09:14:50|303.26|300.86|303.39|300.99|303.39|300.99|303.26|300.86|0
1650532500000|2022-04-21 09:15:00|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1650532510000|2022-04-21 09:15:10|303.19|300.79|303.26|300.86|303.26|300.86|303.19|300.79|0
1650532520000|2022-04-21 09:15:20|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1650532530000|2022-04-21 09:15:30|303.19|300.79|302.99|300.59|303.19|300.79|302.99|300.59|0
1650532550000|2022-04-21 09:15:50|303.05|300.65|303.05|300.65|303.05|300.65|303.05|300.65|0
1650532560000|2022-04-21 09:16:00|302.92|300.52|302.85|300.45|302.92|300.52|302.78|300.38|0
1650532570000|2022-04-21 09:16:10|302.99|300.59|302.99|300.59|302.99|300.59|302.99|300.59|0
1650532580000|2022-04-21 09:16:20|303.12|300.72|303.05|300.65|303.19|300.79|303.05|300.65|0
1650532590000|2022-04-21 09:16:30|303.12|300.72|302.92|300.52|303.12|300.72|302.85|300.45|0
1650532600000|2022-04-21 09:16:40|302.99|300.59|303.12|300.72|303.12|300.72|302.99|300.59|0
1650532610000|2022-04-21 09:16:50|303.19|300.79|303.19|300.79|303.19|300.79|303.19|300.79|0
1650532620000|2022-04-21 09:17:00|303.12|300.72|303.12|300.72|303.19|300.79|303.12|300.72|0
1650532640000|2022-04-21 09:17:20|303.26|300.86|303.39|300.99|303.39|300.99|303.26|300.86|0
1650532650000|2022-04-21 09:17:30|303.45|301.05|303.39|300.99|303.45|301.05|303.39|300.99|0
1650532660000|2022-04-21 09:17:40|303.52|301.12|303.52|301.12|303.52|301.12|303.39|300.99|0
1650532670000|2022-04-21 09:17:50|303.39|300.99|303.52|301.12|303.52|301.12|303.39|300.99|0
1650532680000|2022-04-21 09:18:00|303.66|301.26|303.79|301.39|303.86|301.46|303.66|301.26|0
1650532690000|2022-04-21 09:18:10|303.66|301.26|303.72|301.32|303.72|301.32|303.66|301.26|0
1650532700000|2022-04-21 09:18:20|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1650532710000|2022-04-21 09:18:30|303.52|301.12|303.66|301.26|303.66|301.26|303.52|301.12|0
1650532720000|2022-04-21 09:18:40|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1650532740000|2022-04-21 09:19:00|303.66|301.26|303.66|301.26|303.66|301.26|303.52|301.12|0
1650532760000|2022-04-21 09:19:20|303.59|301.19|303.52|301.12|303.59|301.19|303.52|301.12|0
1650532770000|2022-04-21 09:19:30|303.32|300.92|303.52|301.12|303.52|301.12|303.32|300.92|0
1650532790000|2022-04-21 09:19:50|303.66|301.26|303.52|301.12|303.66|301.26|303.52|301.12|0
1650532820000|2022-04-21 09:20:20|303.39|300.99|303.25|300.85|303.39|300.99|303.25|300.85|0
1650532830000|2022-04-21 09:20:30|303.39|300.99|303.45|301.05|303.52|301.12|303.39|300.99|0
1650532840000|2022-04-21 09:20:40|303.52|301.12|303.39|300.99|303.52|301.12|303.39|300.99|0
1650532850000|2022-04-21 09:20:50|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1650532860000|2022-04-21 09:21:00|303.52|301.12|303.79|301.39|303.79|301.39|303.45|301.05|0
1650532870000|2022-04-21 09:21:10|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1650532880000|2022-04-21 09:21:20|303.79|301.39|303.79|301.39|303.79|301.39|303.72|301.32|0
1650532900000|2022-04-21 09:21:40|303.85|301.45|303.79|301.39|303.85|301.45|303.79|301.39|0
1650532940000|2022-04-21 09:22:20|303.66|301.26|303.52|301.12|303.66|301.26|303.52|301.12|0
1650532950000|2022-04-21 09:22:30|303.39|300.99|303.39|300.99|303.39|300.99|303.39|300.99|0
1650532960000|2022-04-21 09:22:40|303.45|301.05|303.66|301.26|303.66|301.26|303.45|301.05|0
1650532980000|2022-04-21 09:23:00|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1650532990000|2022-04-21 09:23:10|303.45|301.05|303.72|301.32|303.72|301.32|303.45|301.05|0
1650533000000|2022-04-21 09:23:20|303.79|301.39|303.79|301.39|303.79|301.39|303.79|301.39|0
1650533010000|2022-04-21 09:23:30|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650533020000|2022-04-21 09:23:40|303.65|301.25|303.79|301.39|303.85|301.45|303.65|301.25|0
1650533030000|2022-04-21 09:23:50|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1650533040000|2022-04-21 09:24:00|303.72|301.32|303.92|301.52|303.92|301.52|303.72|301.32|0
1650533050000|2022-04-21 09:24:10|303.79|301.39|304.26|301.86|304.26|301.86|303.79|301.39|0
1650533060000|2022-04-21 09:24:20|304.19|301.79|304.19|301.79|304.19|301.79|304.06|301.66|0
1650533070000|2022-04-21 09:24:30|304.06|301.66|303.92|301.52|304.06|301.66|303.92|301.52|0
1650533080000|2022-04-21 09:24:40|304.06|301.66|303.99|301.59|304.06|301.66|303.92|301.52|0
1650533090000|2022-04-21 09:24:50|304.06|301.66|303.92|301.52|304.06|301.66|303.92|301.52|0
1650533100000|2022-04-21 09:25:00|303.79|301.39|303.79|301.39|303.85|301.45|303.79|301.39|0
1650533120000|2022-04-21 09:25:20|303.65|301.25|304.06|301.66|304.06|301.66|303.65|301.25|0
1650533130000|2022-04-21 09:25:30|303.92|301.52|303.92|301.52|303.99|301.59|303.92|301.52|0
1650533140000|2022-04-21 09:25:40|303.79|301.39|303.79|301.39|303.79|301.39|303.72|301.32|0
1650533150000|2022-04-21 09:25:50|303.72|301.32|303.79|301.39|303.79|301.39|303.72|301.32|0
1650533170000|2022-04-21 09:26:10|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1650533180000|2022-04-21 09:26:20|304.06|301.66|304.06|301.66|304.06|301.66|304.06|301.66|0
1650533190000|2022-04-21 09:26:30|303.99|301.59|304.06|301.66|304.19|301.79|303.99|301.59|0
1650533200000|2022-04-21 09:26:40|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1650533210000|2022-04-21 09:26:50|304.06|301.66|303.92|301.52|304.06|301.66|303.92|301.52|0
1650533220000|2022-04-21 09:27:00|304.06|301.66|304.06|301.66|304.06|301.66|303.99|301.59|0
1650533230000|2022-04-21 09:27:10|304.19|301.79|304.12|301.72|304.19|301.79|304.12|301.72|0
1650533240000|2022-04-21 09:27:20|304.19|301.79|304.32|301.92|304.32|301.92|304.19|301.79|0
1650533250000|2022-04-21 09:27:30|304.19|301.79|304.06|301.66|304.19|301.79|304.06|301.66|0
1650533270000|2022-04-21 09:27:50|304.19|301.79|304.25|301.85|304.25|301.85|304.19|301.79|0
1650533280000|2022-04-21 09:28:00|304.19|301.79|304.19|301.79|304.19|301.79|304.19|301.79|0
1650533290000|2022-04-21 09:28:10|304.06|301.66|304.19|301.79|304.19|301.79|304.06|301.66|0
1650533300000|2022-04-21 09:28:20|304.06|301.66|303.92|301.52|304.12|301.72|303.92|301.52|0
1650533310000|2022-04-21 09:28:30|303.85|301.45|303.85|301.45|303.85|301.45|303.85|301.45|0
1650533320000|2022-04-21 09:28:40|303.79|301.39|303.72|301.32|303.79|301.39|303.65|301.25|0
1650533330000|2022-04-21 09:28:50|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1650533340000|2022-04-21 09:29:00|303.72|301.32|303.79|301.39|303.79|301.39|303.72|301.32|0
1650533350000|2022-04-21 09:29:10|303.99|301.59|303.92|301.52|303.99|301.59|303.92|301.52|0
1650533360000|2022-04-21 09:29:20|304.06|301.66|304.06|301.66|304.06|301.66|303.92|301.52|0
1650533370000|2022-04-21 09:29:30|304.19|301.79|303.92|301.52|304.19|301.79|303.92|301.52|0
1650533380000|2022-04-21 09:29:40|303.99|301.59|303.99|301.59|303.99|301.59|303.99|301.59|0
1650533390000|2022-04-21 09:29:50|304.05|301.65|303.92|301.52|304.05|301.65|303.92|301.52|0
1650533400000|2022-04-21 09:30:00|303.79|301.39|304.05|301.65|304.05|301.65|303.79|301.39|0
1650533420000|2022-04-21 09:30:20|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1650533430000|2022-04-21 09:30:30|304.05|301.65|303.92|301.52|304.05|301.65|303.92|301.52|0
1650533440000|2022-04-21 09:30:40|303.79|301.39|303.79|301.39|303.79|301.39|303.79|301.39|0
1650533450000|2022-04-21 09:30:50|303.65|301.25|303.79|301.39|303.79|301.39|303.65|301.25|0
1650533470000|2022-04-21 09:31:10|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1650533480000|2022-04-21 09:31:20|303.38|300.98|303.38|300.98|303.38|300.98|303.38|300.98|0
1650533490000|2022-04-21 09:31:30|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1650533500000|2022-04-21 09:31:40|303.45|301.05|303.25|300.85|303.45|301.05|303.25|300.85|0
1650533510000|2022-04-21 09:31:50|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1650533520000|2022-04-21 09:32:00|303.25|300.85|303.05|300.65|303.25|300.85|303.05|300.65|0
1650533530000|2022-04-21 09:32:10|302.98|300.58|303.25|300.85|303.25|300.85|302.98|300.58|0
1650533540000|2022-04-21 09:32:20|303.18|300.78|303.11|300.71|303.18|300.78|303.11|300.71|0
1650533550000|2022-04-21 09:32:30|303.05|300.65|303.25|300.85|303.25|300.85|302.98|300.58|0
1650533560000|2022-04-21 09:32:40|303.18|300.78|303.11|300.71|303.18|300.78|303.05|300.65|0
1650533570000|2022-04-21 09:32:50|303.25|300.85|303.25|300.85|303.31|300.91|303.25|300.85|0
1650533580000|2022-04-21 09:33:00|303.31|300.91|303.38|300.98|303.38|300.98|303.31|300.91|0
1650533590000|2022-04-21 09:33:10|303.25|300.85|303.25|300.85|303.25|300.85|303.25|300.85|0
1650533600000|2022-04-21 09:33:20|303.11|300.71|303.25|300.85|303.25|300.85|303.11|300.71|0
1650533610000|2022-04-21 09:33:30|303.11|300.71|303.11|300.71|303.11|300.71|303.11|300.71|0
1650533630000|2022-04-21 09:33:50|302.98|300.58|302.91|300.51|302.98|300.58|302.91|300.51|0
1650533640000|2022-04-21 09:34:00|302.58|300.18|302.58|300.18|302.58|300.18|302.51|300.11|0
1650533650000|2022-04-21 09:34:10|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1650533660000|2022-04-21 09:34:20|302.85|300.45|302.98|300.58|302.98|300.58|302.85|300.45|0
1650533670000|2022-04-21 09:34:30|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1650533680000|2022-04-21 09:34:40|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1650533690000|2022-04-21 09:34:50|302.78|300.38|302.71|300.31|302.78|300.38|302.71|300.31|0
1650533700000|2022-04-21 09:35:00|302.85|300.45|302.78|300.38|302.85|300.45|302.71|300.31|0
1650533710000|2022-04-21 09:35:10|302.85|300.45|302.71|300.31|302.85|300.45|302.71|300.31|0
1650533720000|2022-04-21 09:35:20|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1650533730000|2022-04-21 09:35:30|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1650533740000|2022-04-21 09:35:40|302.85|300.45|302.71|300.31|302.85|300.45|302.71|300.31|0
1650533760000|2022-04-21 09:36:00|302.78|300.38|302.71|300.31|302.78|300.38|302.71|300.31|0
1650533770000|2022-04-21 09:36:10|302.58|300.18|302.58|300.18|302.58|300.18|302.58|300.18|0
1650533780000|2022-04-21 09:36:20|302.51|300.11|302.44|300.04|302.51|300.11|302.44|300.04|0
1650533800000|2022-04-21 09:36:40|302.31|299.91|302.31|299.91|302.31|299.91|302.31|299.91|0
1650533820000|2022-04-21 09:37:00|302.18|299.78|302.04|299.64|302.18|299.78|302.04|299.64|0
1650533830000|2022-04-21 09:37:10|301.77|299.37|301.64|299.24|301.77|299.37|301.64|299.24|0
1650533840000|2022-04-21 09:37:20|301.51|299.11|301.37|298.97|301.51|299.11|301.37|298.97|0
1650533850000|2022-04-21 09:37:30|301.11|298.71|301.24|298.84|301.37|298.97|301.11|298.71|0
1650533870000|2022-04-21 09:37:50|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1650533880000|2022-04-21 09:38:00|301.04|298.64|301.17|298.77|301.17|298.77|301.04|298.64|0
1650533890000|2022-04-21 09:38:10|301.11|298.71|301.11|298.71|301.24|298.84|301.11|298.71|0
1650533900000|2022-04-21 09:38:20|301.04|298.64|300.97|298.57|301.04|298.64|300.97|298.57|0
1650533910000|2022-04-21 09:38:30|301.11|298.71|301.11|298.71|301.11|298.71|300.97|298.57|0
1650533920000|2022-04-21 09:38:40|300.97|298.57|300.97|298.57|300.97|298.57|300.97|298.57|0
1650533930000|2022-04-21 09:38:50|301.24|298.84|301.24|298.84|301.24|298.84|301.24|298.84|0
1650533940000|2022-04-21 09:39:00|301.51|299.11|301.64|299.24|301.64|299.24|301.51|299.11|0
1650533950000|2022-04-21 09:39:10|301.57|299.17|301.64|299.24|301.64|299.24|301.51|299.11|0
1650533960000|2022-04-21 09:39:20|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650533970000|2022-04-21 09:39:30|301.91|299.51|301.64|299.24|301.91|299.51|301.64|299.24|0
1650533980000|2022-04-21 09:39:40|301.51|299.11|301.51|299.11|301.64|299.24|301.51|299.11|0
1650533990000|2022-04-21 09:39:50|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650534000000|2022-04-21 09:40:00|301.91|299.51|301.77|299.37|301.91|299.51|301.77|299.37|0
1650534020000|2022-04-21 09:40:20|301.91|299.51|302.17|299.77|302.17|299.77|301.91|299.51|0
1650534040000|2022-04-21 09:40:40|302.04|299.64|302.17|299.77|302.17|299.77|302.04|299.64|0
1650534050000|2022-04-21 09:40:50|302.31|299.91|302.17|299.77|302.31|299.91|302.17|299.77|0
1650534060000|2022-04-21 09:41:00|302.04|299.64|302.04|299.64|302.04|299.64|302.04|299.64|0
1650534070000|2022-04-21 09:41:10|301.91|299.51|301.91|299.51|301.91|299.51|301.91|299.51|0
1650534080000|2022-04-21 09:41:20|302.17|299.77|302.1|299.7|302.17|299.77|302.1|299.7|0
1650534090000|2022-04-21 09:41:30|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1650534110000|2022-04-21 09:41:50|302.1|299.7|302.04|299.64|302.1|299.7|302.04|299.64|0
1650534120000|2022-04-21 09:42:00|302.1|299.7|301.91|299.51|302.1|299.7|301.91|299.51|0
1650534130000|2022-04-21 09:42:10|302.04|299.64|301.91|299.51|302.04|299.64|301.91|299.51|0
1650534140000|2022-04-21 09:42:20|302.04|299.64|301.97|299.57|302.04|299.64|301.97|299.57|0
1650534150000|2022-04-21 09:42:30|302.04|299.64|301.77|299.37|302.04|299.64|301.77|299.37|0
1650534160000|2022-04-21 09:42:40|301.64|299.24|301.91|299.51|301.91|299.51|301.64|299.24|0
1650534170000|2022-04-21 09:42:50|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650534190000|2022-04-21 09:43:10|301.7|299.3|301.77|299.37|301.77|299.37|301.7|299.3|0
1650534210000|2022-04-21 09:43:30|301.91|299.51|301.91|299.51|301.91|299.51|301.91|299.51|0
1650534220000|2022-04-21 09:43:40|301.97|299.57|301.84|299.44|301.97|299.57|301.84|299.44|0
1650534230000|2022-04-21 09:43:50|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650534250000|2022-04-21 09:44:10|301.7|299.3|301.77|299.37|301.77|299.37|301.7|299.3|0
1650534260000|2022-04-21 09:44:20|301.9|299.5|302.04|299.64|302.04|299.64|301.9|299.5|0
1650534270000|2022-04-21 09:44:30|301.9|299.5|301.9|299.5|301.9|299.5|301.9|299.5|0
1650534280000|2022-04-21 09:44:40|301.97|299.57|301.9|299.5|301.97|299.57|301.9|299.5|0
1650534300000|2022-04-21 09:45:00|301.77|299.37|301.9|299.5|301.9|299.5|301.77|299.37|0
1650534310000|2022-04-21 09:45:10|301.77|299.37|302.04|299.64|302.04|299.64|301.77|299.37|0
1650534320000|2022-04-21 09:45:20|302.1|299.7|302.1|299.7|302.1|299.7|302.1|299.7|0
1650534330000|2022-04-21 09:45:30|302.04|299.64|301.9|299.5|302.04|299.64|301.9|299.5|0
1650534340000|2022-04-21 09:45:40|301.97|299.57|301.9|299.5|301.97|299.57|301.9|299.5|0
1650534350000|2022-04-21 09:45:50|301.97|299.57|302.04|299.64|302.04|299.64|301.97|299.57|0
1650534360000|2022-04-21 09:46:00|301.9|299.5|301.83|299.43|301.9|299.5|301.77|299.37|0
1650534370000|2022-04-21 09:46:10|301.9|299.5|301.77|299.37|301.9|299.5|301.77|299.37|0
1650534380000|2022-04-21 09:46:20|301.64|299.24|301.64|299.24|301.64|299.24|301.5|299.1|0
1650534390000|2022-04-21 09:46:30|301.77|299.37|301.83|299.43|301.83|299.43|301.77|299.37|0
1650534400000|2022-04-21 09:46:40|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650534420000|2022-04-21 09:47:00|301.83|299.43|301.9|299.5|301.9|299.5|301.83|299.43|0
1650534430000|2022-04-21 09:47:10|301.77|299.37|301.9|299.5|301.9|299.5|301.77|299.37|0
1650534440000|2022-04-21 09:47:20|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650534460000|2022-04-21 09:47:40|301.9|299.5|301.77|299.37|301.9|299.5|301.77|299.37|0
1650534470000|2022-04-21 09:47:50|301.9|299.5|302.04|299.64|302.04|299.64|301.9|299.5|0
1650534480000|2022-04-21 09:48:00|301.9|299.5|302.17|299.77|302.17|299.77|301.9|299.5|0
1650534500000|2022-04-21 09:48:20|302.3|299.9|302.17|299.77|302.3|299.9|302.17|299.77|0
1650534510000|2022-04-21 09:48:30|302.23|299.83|302.17|299.77|302.23|299.83|302.17|299.77|0
1650534520000|2022-04-21 09:48:40|302.23|299.83|302.44|300.04|302.44|300.04|302.23|299.83|0
1650534530000|2022-04-21 09:48:50|302.57|300.17|302.44|300.04|302.57|300.17|302.44|300.04|0
1650534560000|2022-04-21 09:49:20|302.57|300.17|302.44|300.04|302.57|300.17|302.44|300.04|0
1650534590000|2022-04-21 09:49:50|302.5|300.1|302.44|300.04|302.5|300.1|302.44|300.04|0
1650534600000|2022-04-21 09:50:00|302.3|299.9|302.23|299.83|302.3|299.9|302.23|299.83|0
1650534610000|2022-04-21 09:50:10|302.3|299.9|302.23|299.83|302.3|299.9|302.17|299.77|0
1650534620000|2022-04-21 09:50:20|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1650534640000|2022-04-21 09:50:40|302.1|299.7|302.04|299.64|302.17|299.77|302.04|299.64|0
1650534650000|2022-04-21 09:50:50|302.1|299.7|302.1|299.7|302.1|299.7|302.1|299.7|0
1650534660000|2022-04-21 09:51:00|302.17|299.77|302.1|299.7|302.17|299.77|302.1|299.7|0
1650534670000|2022-04-21 09:51:10|302.17|299.77|302.3|299.9|302.3|299.9|302.17|299.77|0
1650534680000|2022-04-21 09:51:20|302.17|299.77|302.3|299.9|302.3|299.9|302.17|299.77|0
1650534710000|2022-04-21 09:51:50|302.23|299.83|302.23|299.83|302.23|299.83|302.23|299.83|0
1650534720000|2022-04-21 09:52:00|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1650534740000|2022-04-21 09:52:20|302.1|299.7|302.23|299.83|302.23|299.83|302.1|299.7|0
1650534750000|2022-04-21 09:52:30|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1650534760000|2022-04-21 09:52:40|302.23|299.83|302.3|299.9|302.3|299.9|302.23|299.83|0
1650534780000|2022-04-21 09:53:00|302.23|299.83|301.9|299.5|302.23|299.83|301.9|299.5|0
1650534790000|2022-04-21 09:53:10|301.83|299.43|301.5|299.1|301.83|299.43|301.5|299.1|0
1650534800000|2022-04-21 09:53:20|301.56|299.16|301.63|299.23|301.63|299.23|301.56|299.16|0
1650534810000|2022-04-21 09:53:30|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1650534820000|2022-04-21 09:53:40|301.37|298.97|301.37|298.97|301.37|298.97|301.37|298.97|0
1650534830000|2022-04-21 09:53:50|301.5|299.1|301.56|299.16|301.56|299.16|301.5|299.1|0
1650534840000|2022-04-21 09:54:00|301.5|299.1|301.63|299.23|301.63|299.23|301.5|299.1|0
1650534850000|2022-04-21 09:54:10|301.77|299.37|301.9|299.5|301.9|299.5|301.77|299.37|0
1650534860000|2022-04-21 09:54:20|302.03|299.63|301.9|299.5|302.03|299.63|301.9|299.5|0
1650534870000|2022-04-21 09:54:30|302.03|299.63|302.03|299.63|302.03|299.63|302.03|299.63|0
1650534880000|2022-04-21 09:54:40|301.96|299.56|301.9|299.5|301.96|299.56|301.9|299.5|0
1650534890000|2022-04-21 09:54:50|301.96|299.56|301.9|299.5|301.96|299.56|301.9|299.5|0
1650534900000|2022-04-21 09:55:00|301.96|299.56|301.9|299.5|301.96|299.56|301.9|299.5|0
1650534910000|2022-04-21 09:55:10|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650534920000|2022-04-21 09:55:20|301.9|299.5|301.9|299.5|301.9|299.5|301.9|299.5|0
1650534940000|2022-04-21 09:55:40|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650534950000|2022-04-21 09:55:50|301.63|299.23|301.63|299.23|301.63|299.23|301.63|299.23|0
1650534960000|2022-04-21 09:56:00|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1650534970000|2022-04-21 09:56:10|301.9|299.5|302.03|299.63|302.03|299.63|301.9|299.5|0
1650534990000|2022-04-21 09:56:30|301.77|299.37|301.77|299.37|301.9|299.5|301.77|299.37|0
1650535010000|2022-04-21 09:56:50|301.9|299.5|302.03|299.63|302.03|299.63|301.9|299.5|0
1650535030000|2022-04-21 09:57:10|301.96|299.56|301.96|299.56|301.96|299.56|301.96|299.56|0
1650535040000|2022-04-21 09:57:20|302.03|299.63|302.03|299.63|302.03|299.63|302.03|299.63|0
1650535050000|2022-04-21 09:57:30|301.9|299.5|301.9|299.5|301.9|299.5|301.9|299.5|0
1650535070000|2022-04-21 09:57:50|302.03|299.63|302.17|299.77|302.17|299.77|302.03|299.63|0
1650535080000|2022-04-21 09:58:00|302.03|299.63|302.03|299.63|302.03|299.63|302.03|299.63|0
1650535100000|2022-04-21 09:58:20|302.17|299.77|302.1|299.7|302.17|299.77|302.1|299.7|0
1650535110000|2022-04-21 09:58:30|301.96|299.56|302.03|299.63|302.03|299.63|301.96|299.56|0
1650535120000|2022-04-21 09:58:40|302.17|299.77|301.83|299.43|302.17|299.77|301.83|299.43|0
1650535130000|2022-04-21 09:58:50|301.9|299.5|301.76|299.36|301.9|299.5|301.76|299.36|0
1650535140000|2022-04-21 09:59:00|301.83|299.43|301.83|299.43|301.83|299.43|301.83|299.43|0
1650535150000|2022-04-21 09:59:10|301.9|299.5|301.9|299.5|302.03|299.63|301.9|299.5|0
1650535160000|2022-04-21 09:59:20|301.83|299.43|301.9|299.5|301.9|299.5|301.83|299.43|0
1650535190000|2022-04-21 09:59:50|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1650535200000|2022-04-21 10:00:00|301.63|299.23|301.76|299.36|301.76|299.36|301.63|299.23|0
1650535210000|2022-04-21 10:00:10|301.69|299.29|301.76|299.36|301.76|299.36|301.69|299.29|0
1650535220000|2022-04-21 10:00:20|301.83|299.43|301.63|299.23|301.83|299.43|301.63|299.23|0
1650535240000|2022-04-21 10:00:40|301.76|299.36|301.63|299.23|301.76|299.36|301.63|299.23|0
1650535260000|2022-04-21 10:01:00|301.56|299.16|301.1|298.7|301.56|299.16|301.1|298.7|0
1650535270000|2022-04-21 10:01:10|301.23|298.83|301.16|298.76|301.23|298.83|301.16|298.76|0
1650535280000|2022-04-21 10:01:20|301.1|298.7|301.03|298.63|301.1|298.7|300.96|298.56|0
1650535290000|2022-04-21 10:01:30|301.16|298.76|301.1|298.7|301.16|298.76|301.1|298.7|0
1650535300000|2022-04-21 10:01:40|301.16|298.76|301.16|298.76|301.16|298.76|301.16|298.76|0
1650535310000|2022-04-21 10:01:50|301.23|298.83|301.36|298.96|301.36|298.96|301.23|298.83|0
1650535320000|2022-04-21 10:02:00|301.5|299.1|301.36|298.96|301.5|299.1|301.23|298.83|0
1650535330000|2022-04-21 10:02:10|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1650535340000|2022-04-21 10:02:20|301.36|298.96|301.63|299.23|301.63|299.23|301.36|298.96|0
1650535350000|2022-04-21 10:02:30|301.5|299.1|301.56|299.16|301.63|299.23|301.5|299.1|0
1650535360000|2022-04-21 10:02:40|301.5|299.1|301.43|299.03|301.5|299.1|301.43|299.03|0
1650535370000|2022-04-21 10:02:50|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1650535390000|2022-04-21 10:03:10|301.43|299.03|301.43|299.03|301.43|299.03|301.43|299.03|0
1650535400000|2022-04-21 10:03:20|301.23|298.83|301.29|298.89|301.36|298.96|301.23|298.83|0
1650535410000|2022-04-21 10:03:30|301.5|299.1|301.36|298.96|301.5|299.1|301.36|298.96|0
1650535430000|2022-04-21 10:03:50|301.23|298.83|301.23|298.83|301.23|298.83|301.23|298.83|0
1650535440000|2022-04-21 10:04:00|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1650535450000|2022-04-21 10:04:10|301.36|298.96|301.5|299.1|301.5|299.1|301.36|298.96|0
1650535470000|2022-04-21 10:04:30|301.63|299.23|301.63|299.23|301.63|299.23|301.63|299.23|0
1650535480000|2022-04-21 10:04:40|301.5|299.1|301.49|299.09|301.5|299.1|301.49|299.09|0
1650535490000|2022-04-21 10:04:50|301.36|298.96|301.49|299.09|301.49|299.09|301.36|298.96|0
1650535500000|2022-04-21 10:05:00|301.63|299.23|301.49|299.09|301.63|299.23|301.49|299.09|0
1650535510000|2022-04-21 10:05:10|301.56|299.16|301.63|299.23|301.63|299.23|301.56|299.16|0
1650535520000|2022-04-21 10:05:20|301.69|299.29|301.76|299.36|301.76|299.36|301.69|299.29|0
1650535530000|2022-04-21 10:05:30|301.83|299.43|301.69|299.29|301.9|299.5|301.69|299.29|0
1650535540000|2022-04-21 10:05:40|301.63|299.23|301.49|299.09|301.63|299.23|301.49|299.09|0
1650535550000|2022-04-21 10:05:50|301.43|299.03|301.36|298.96|301.43|299.03|301.36|298.96|0
1650535560000|2022-04-21 10:06:00|301.42|299.02|301.49|299.09|301.49|299.09|301.36|298.96|0
1650535570000|2022-04-21 10:06:10|301.42|299.02|301.49|299.09|301.49|299.09|301.42|299.02|0
1650535580000|2022-04-21 10:06:20|301.36|298.96|301.63|299.23|301.63|299.23|301.36|298.96|0
1650535590000|2022-04-21 10:06:30|301.49|299.09|301.63|299.23|301.63|299.23|301.49|299.09|0
1650535600000|2022-04-21 10:06:40|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1650535610000|2022-04-21 10:06:50|301.83|299.43|301.76|299.36|301.83|299.43|301.76|299.36|0
1650535620000|2022-04-21 10:07:00|301.9|299.5|302.03|299.63|302.03|299.63|301.89|299.49|0
1650535630000|2022-04-21 10:07:10|302.16|299.76|302.09|299.69|302.16|299.76|302.03|299.63|0
1650535640000|2022-04-21 10:07:20|302.03|299.63|302.16|299.76|302.16|299.76|302.03|299.63|0
1650535650000|2022-04-21 10:07:30|302.56|300.16|302.7|300.3|302.7|300.3|302.56|300.16|0
1650535660000|2022-04-21 10:07:40|302.56|300.16|302.23|299.83|302.56|300.16|302.23|299.83|0
1650535670000|2022-04-21 10:07:50|302.3|299.9|302.3|299.9|302.3|299.9|302.16|299.76|0
1650535680000|2022-04-21 10:08:00|302.16|299.76|302.16|299.76|302.16|299.76|302.03|299.63|0
1650535690000|2022-04-21 10:08:10|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1650535710000|2022-04-21 10:08:30|302.16|299.76|302.16|299.76|302.16|299.76|302.16|299.76|0
1650535720000|2022-04-21 10:08:40|302.23|299.83|302.36|299.96|302.43|300.03|302.23|299.83|0
1650535730000|2022-04-21 10:08:50|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1650535740000|2022-04-21 10:09:00|302.56|300.16|302.7|300.3|302.7|300.3|302.56|300.16|0
1650535750000|2022-04-21 10:09:10|302.76|300.36|302.56|300.16|302.76|300.36|302.56|300.16|0
1650535770000|2022-04-21 10:09:30|302.49|300.09|302.49|300.09|302.49|300.09|302.49|300.09|0
1650535780000|2022-04-21 10:09:40|302.56|300.16|302.56|300.16|302.56|300.16|302.49|300.09|0
1650535790000|2022-04-21 10:09:50|302.7|300.3|302.83|300.43|302.83|300.43|302.7|300.3|0
1650535800000|2022-04-21 10:10:00|302.7|300.3|302.63|300.23|302.7|300.3|302.63|300.23|0
1650535810000|2022-04-21 10:10:10|302.56|300.16|302.7|300.3|302.7|300.3|302.56|300.16|0
1650535820000|2022-04-21 10:10:20|302.63|300.23|302.63|300.23|302.63|300.23|302.63|300.23|0
1650535830000|2022-04-21 10:10:30|302.56|300.16|302.43|300.03|302.56|300.16|302.43|300.03|0
1650535850000|2022-04-21 10:10:50|302.36|299.96|302.36|299.96|302.36|299.96|302.36|299.96|0
1650535860000|2022-04-21 10:11:00|302.29|299.89|302.29|299.89|302.29|299.89|302.22|299.82|0
1650535870000|2022-04-21 10:11:10|302.16|299.76|302.22|299.82|302.22|299.82|302.16|299.76|0
1650535880000|2022-04-21 10:11:20|302.29|299.89|302.29|299.89|302.29|299.89|302.29|299.89|0
1650535900000|2022-04-21 10:11:40|302.43|300.03|302.56|300.16|302.56|300.16|302.43|300.03|0
1650535910000|2022-04-21 10:11:50|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1650535920000|2022-04-21 10:12:00|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1650535930000|2022-04-21 10:12:10|302.89|300.49|302.89|300.49|302.89|300.49|302.89|300.49|0
1650535940000|2022-04-21 10:12:20|302.96|300.56|302.89|300.49|302.96|300.56|302.89|300.49|0
1650535950000|2022-04-21 10:12:30|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1650535960000|2022-04-21 10:12:40|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1650535970000|2022-04-21 10:12:50|302.56|300.16|302.56|300.16|302.56|300.16|302.56|300.16|0
1650535980000|2022-04-21 10:13:00|302.7|300.3|302.83|300.43|302.83|300.43|302.56|300.16|0
1650535990000|2022-04-21 10:13:10|302.89|300.49|302.83|300.43|302.96|300.56|302.83|300.43|0
1650536010000|2022-04-21 10:13:30|302.7|300.3|302.83|300.43|302.83|300.43|302.7|300.3|0
1650536020000|2022-04-21 10:13:40|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1650536030000|2022-04-21 10:13:50|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1650536040000|2022-04-21 10:14:00|302.63|300.23|302.83|300.43|302.83|300.43|302.63|300.23|0
1650536050000|2022-04-21 10:14:10|302.76|300.36|302.69|300.29|302.76|300.36|302.69|300.29|0
1650536060000|2022-04-21 10:14:20|302.96|300.56|302.96|300.56|303.03|300.63|302.96|300.56|0
1650536070000|2022-04-21 10:14:30|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1650536100000|2022-04-21 10:15:00|302.96|300.56|302.83|300.43|302.96|300.56|302.83|300.43|0
1650536120000|2022-04-21 10:15:20|302.69|300.29|302.83|300.43|302.83|300.43|302.69|300.29|0
1650536130000|2022-04-21 10:15:30|302.69|300.29|302.96|300.56|302.96|300.56|302.69|300.29|0
1650536140000|2022-04-21 10:15:40|302.89|300.49|303.1|300.7|303.1|300.7|302.89|300.49|0
1650536150000|2022-04-21 10:15:50|302.96|300.56|302.96|300.56|302.96|300.56|302.96|300.56|0
1650536160000|2022-04-21 10:16:00|302.83|300.43|302.69|300.29|302.83|300.43|302.56|300.16|0
1650536170000|2022-04-21 10:16:10|302.56|300.16|302.69|300.29|302.69|300.29|302.56|300.16|0
1650536180000|2022-04-21 10:16:20|302.56|300.16|302.56|300.16|302.56|300.16|302.56|300.16|0
1650536200000|2022-04-21 10:16:40|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1650536220000|2022-04-21 10:17:00|302.83|300.43|302.96|300.56|302.96|300.56|302.83|300.43|0
1650536230000|2022-04-21 10:17:10|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1650536250000|2022-04-21 10:17:30|303.16|300.76|303.23|300.83|303.23|300.83|303.1|300.7|0
1650536260000|2022-04-21 10:17:40|303.1|300.7|302.83|300.43|303.1|300.7|302.83|300.43|0
1650536270000|2022-04-21 10:17:50|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1650536280000|2022-04-21 10:18:00|302.76|300.36|303.03|300.63|303.03|300.63|302.69|300.29|0
1650536290000|2022-04-21 10:18:10|303.1|300.7|303.09|300.69|303.1|300.7|303.03|300.63|0
1650536310000|2022-04-21 10:18:30|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1650536320000|2022-04-21 10:18:40|303.09|300.69|303.23|300.83|303.23|300.83|303.09|300.69|0
1650536330000|2022-04-21 10:18:50|303.16|300.76|303.09|300.69|303.16|300.76|303.09|300.69|0
1650536340000|2022-04-21 10:19:00|303.16|300.76|303.23|300.83|303.23|300.83|303.16|300.76|0
1650536350000|2022-04-21 10:19:10|303.29|300.89|303.29|300.89|303.29|300.89|303.29|300.89|0
1650536360000|2022-04-21 10:19:20|303.36|300.96|303.23|300.83|303.36|300.96|303.23|300.83|0
1650536380000|2022-04-21 10:19:40|303.36|300.96|303.23|300.83|303.36|300.96|303.23|300.83|0
1650536400000|2022-04-21 10:20:00|303.29|300.89|303.5|301.1|303.5|301.1|303.29|300.89|0
1650536410000|2022-04-21 10:20:10|303.43|301.03|303.23|300.83|303.5|301.1|303.23|300.83|0
1650536420000|2022-04-21 10:20:20|303.36|300.96|303.23|300.83|303.36|300.96|303.23|300.83|0
1650536430000|2022-04-21 10:20:30|303.09|300.69|303.09|300.69|303.09|300.69|303.09|300.69|0
1650536450000|2022-04-21 10:20:50|302.96|300.56|302.96|300.56|302.96|300.56|302.96|300.56|0
1650536460000|2022-04-21 10:21:00|303.09|300.69|303.09|300.69|303.09|300.69|302.96|300.56|0
1650536470000|2022-04-21 10:21:10|302.96|300.56|303.02|300.62|303.09|300.69|302.96|300.56|0
1650536480000|2022-04-21 10:21:20|302.96|300.56|302.96|300.56|302.96|300.56|302.96|300.56|0
1650536490000|2022-04-21 10:21:30|303.09|300.69|303.16|300.76|303.16|300.76|303.09|300.69|0
1650536500000|2022-04-21 10:21:40|303.09|300.69|302.96|300.56|303.09|300.69|302.96|300.56|0
1650536530000|2022-04-21 10:22:10|302.89|300.49|303.23|300.83|303.23|300.83|302.89|300.49|0
1650536540000|2022-04-21 10:22:20|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536550000|2022-04-21 10:22:30|303.5|301.1|303.23|300.83|303.5|301.1|303.23|300.83|0
1650536560000|2022-04-21 10:22:40|303.29|300.89|303.36|300.96|303.36|300.96|303.29|300.89|0
1650536580000|2022-04-21 10:23:00|303.43|301.03|303.43|301.03|303.43|301.03|303.43|301.03|0
1650536590000|2022-04-21 10:23:10|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536630000|2022-04-21 10:23:50|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650536640000|2022-04-21 10:24:00|303.36|300.96|303.36|300.96|303.42|301.02|303.36|300.96|0
1650536700000|2022-04-21 10:25:00|303.49|301.09|303.36|300.96|303.49|301.09|303.36|300.96|0
1650536720000|2022-04-21 10:25:20|303.49|301.09|303.36|300.96|303.49|301.09|303.36|300.96|0
1650536730000|2022-04-21 10:25:30|303.42|301.02|303.49|301.09|303.49|301.09|303.36|300.96|0
1650536740000|2022-04-21 10:25:40|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536750000|2022-04-21 10:25:50|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650536760000|2022-04-21 10:26:00|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536770000|2022-04-21 10:26:10|303.42|301.02|303.49|301.09|303.49|301.09|303.36|300.96|0
1650536780000|2022-04-21 10:26:20|303.36|300.96|303.49|301.09|303.49|301.09|303.36|300.96|0
1650536790000|2022-04-21 10:26:30|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536800000|2022-04-21 10:26:40|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1650536810000|2022-04-21 10:26:50|303.36|300.96|303.36|300.96|303.49|301.09|303.36|300.96|0
1650536820000|2022-04-21 10:27:00|303.23|300.83|303.23|300.83|303.23|300.83|303.23|300.83|0
1650536830000|2022-04-21 10:27:10|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536840000|2022-04-21 10:27:20|303.49|301.09|303.63|301.23|303.63|301.23|303.49|301.09|0
1650536850000|2022-04-21 10:27:30|303.49|301.09|303.49|301.09|303.56|301.16|303.49|301.09|0
1650536860000|2022-04-21 10:27:40|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536870000|2022-04-21 10:27:50|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650536880000|2022-04-21 10:28:00|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1650536900000|2022-04-21 10:28:20|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650536930000|2022-04-21 10:28:50|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536940000|2022-04-21 10:29:00|303.49|301.09|303.69|301.29|303.69|301.29|303.49|301.09|0
1650536950000|2022-04-21 10:29:10|303.63|301.23|303.76|301.36|303.76|301.36|303.63|301.23|0
1650536960000|2022-04-21 10:29:20|303.89|301.49|303.89|301.49|303.89|301.49|303.89|301.49|0
1650536970000|2022-04-21 10:29:30|303.76|301.36|303.89|301.49|303.89|301.49|303.76|301.36|0
1650536980000|2022-04-21 10:29:40|303.82|301.42|303.89|301.49|303.89|301.49|303.82|301.42|0
1650536990000|2022-04-21 10:29:50|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1650537000000|2022-04-21 10:30:00|303.89|301.49|304.16|301.76|304.16|301.76|303.89|301.49|0
1650537010000|2022-04-21 10:30:10|304.03|301.63|303.89|301.49|304.03|301.63|303.89|301.49|0
1650537020000|2022-04-21 10:30:20|304.03|301.63|303.89|301.49|304.03|301.63|303.89|301.49|0
1650537030000|2022-04-21 10:30:30|304.03|301.63|304.03|301.63|304.03|301.63|304.03|301.63|0
1650537040000|2022-04-21 10:30:40|304.16|301.76|304.03|301.63|304.23|301.83|304.03|301.63|0
1650537050000|2022-04-21 10:30:50|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1650537060000|2022-04-21 10:31:00|304.23|301.83|304.3|301.9|304.3|301.9|304.23|301.83|0
1650537070000|2022-04-21 10:31:10|304.23|301.83|304.23|301.83|304.3|301.9|304.16|301.76|0
1650537080000|2022-04-21 10:31:20|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1650537110000|2022-04-21 10:31:50|304.03|301.63|304.03|301.63|304.03|301.63|304.03|301.63|0
1650537120000|2022-04-21 10:32:00|303.89|301.49|304.03|301.63|304.03|301.63|303.89|301.49|0
1650537160000|2022-04-21 10:32:40|303.89|301.49|303.63|301.23|303.89|301.49|303.63|301.23|0
1650537170000|2022-04-21 10:32:50|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1650537180000|2022-04-21 10:33:00|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1650537190000|2022-04-21 10:33:10|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1650537200000|2022-04-21 10:33:20|303.76|301.36|303.96|301.56|303.96|301.56|303.76|301.36|0
1650537210000|2022-04-21 10:33:30|303.89|301.49|303.96|301.56|304.03|301.63|303.89|301.49|0
1650537220000|2022-04-21 10:33:40|303.89|301.49|303.89|301.49|303.89|301.49|303.89|301.49|0
1650537230000|2022-04-21 10:33:50|303.82|301.42|303.76|301.36|303.82|301.42|303.76|301.36|0
1650537240000|2022-04-21 10:34:00|303.89|301.49|303.89|301.49|303.89|301.49|303.89|301.49|0
1650537250000|2022-04-21 10:34:10|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1650537260000|2022-04-21 10:34:20|303.89|301.49|303.89|301.49|303.89|301.49|303.89|301.49|0
1650537270000|2022-04-21 10:34:30|304.03|301.63|304.3|301.9|304.3|301.9|304.03|301.63|0
1650537280000|2022-04-21 10:34:40|304.43|302.03|304.3|301.9|304.43|302.03|304.3|301.9|0
1650537290000|2022-04-21 10:34:50|304.43|302.03|304.7|302.3|304.7|302.3|304.43|302.03|0
1650537300000|2022-04-21 10:35:00|304.56|302.16|304.7|302.3|304.7|302.3|304.56|302.16|0
1650537310000|2022-04-21 10:35:10|304.56|302.16|304.43|302.03|304.56|302.16|304.43|302.03|0
1650537320000|2022-04-21 10:35:20|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650537330000|2022-04-21 10:35:30|304.43|302.03|304.03|301.63|304.43|302.03|304.03|301.63|0
1650537350000|2022-04-21 10:35:50|304.16|301.76|304.56|302.16|304.56|302.16|304.16|301.76|0
1650537360000|2022-04-21 10:36:00|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1650537370000|2022-04-21 10:36:10|304.36|301.96|304.29|301.89|304.36|301.96|304.29|301.89|0
1650537390000|2022-04-21 10:36:30|304.22|301.82|304.16|301.76|304.22|301.82|304.16|301.76|0
1650537400000|2022-04-21 10:36:40|304.09|301.69|304.16|301.76|304.16|301.76|304.09|301.69|0
1650537410000|2022-04-21 10:36:50|304.29|301.89|304.16|301.76|304.29|301.89|304.16|301.76|0
1650537420000|2022-04-21 10:37:00|304.03|301.63|304.03|301.63|304.03|301.63|303.89|301.49|0
1650537430000|2022-04-21 10:37:10|303.89|301.49|304.16|301.76|304.16|301.76|303.89|301.49|0
1650537440000|2022-04-21 10:37:20|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1650537450000|2022-04-21 10:37:30|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1650537460000|2022-04-21 10:37:40|304.22|301.82|304.16|301.76|304.29|301.89|304.16|301.76|0
1650537470000|2022-04-21 10:37:50|304.29|301.89|304.43|302.03|304.43|302.03|304.29|301.89|0
1650537480000|2022-04-21 10:38:00|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1650537490000|2022-04-21 10:38:10|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1650537500000|2022-04-21 10:38:20|304.56|302.16|304.7|302.3|304.7|302.3|304.56|302.16|0
1650537530000|2022-04-21 10:38:50|304.43|302.03|304.29|301.89|304.43|302.03|304.29|301.89|0
1650537540000|2022-04-21 10:39:00|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1650537550000|2022-04-21 10:39:10|304.29|301.89|304.43|302.03|304.43|302.03|304.29|301.89|0
1650537560000|2022-04-21 10:39:20|304.56|302.16|304.43|302.03|304.56|302.16|304.43|302.03|0
1650537570000|2022-04-21 10:39:30|304.49|302.09|304.29|301.89|304.49|302.09|304.29|301.89|0
1650537600000|2022-04-21 10:40:00|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1650537610000|2022-04-21 10:40:10|304.29|301.89|304.16|301.76|304.29|301.89|304.16|301.76|0
1650537630000|2022-04-21 10:40:30|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1650537640000|2022-04-21 10:40:40|304.02|301.62|303.89|301.49|304.02|301.62|303.89|301.49|0
1650537650000|2022-04-21 10:40:50|304.02|301.62|304.16|301.76|304.16|301.76|304.02|301.62|0
1650537660000|2022-04-21 10:41:00|304.29|301.89|304.29|301.89|304.29|301.89|304.16|301.76|0
1650537680000|2022-04-21 10:41:20|304.16|301.76|304.29|301.89|304.29|301.89|304.16|301.76|0
1650537690000|2022-04-21 10:41:30|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1650537700000|2022-04-21 10:41:40|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1650537710000|2022-04-21 10:41:50|304.22|301.82|304.29|301.89|304.29|301.89|304.22|301.82|0
1650537720000|2022-04-21 10:42:00|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1650537740000|2022-04-21 10:42:20|304.02|301.62|304.02|301.62|304.16|301.76|304.02|301.62|0
1650537750000|2022-04-21 10:42:30|304.16|301.76|304.16|301.76|304.16|301.76|304.02|301.62|0
1650537760000|2022-04-21 10:42:40|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1650537770000|2022-04-21 10:42:50|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1650537800000|2022-04-21 10:43:20|304.29|301.89|304.43|302.03|304.43|302.03|304.29|301.89|0
1650537810000|2022-04-21 10:43:30|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1650537820000|2022-04-21 10:43:40|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1650537840000|2022-04-21 10:44:00|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1650537850000|2022-04-21 10:44:10|304.43|302.03|304.56|302.16|304.56|302.16|304.43|302.03|0
1650537860000|2022-04-21 10:44:20|304.69|302.29|304.56|302.16|304.69|302.29|304.56|302.16|0
1650537890000|2022-04-21 10:44:50|304.69|302.29|304.62|302.22|304.69|302.29|304.62|302.22|0
1650537900000|2022-04-21 10:45:00|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1650537910000|2022-04-21 10:45:10|304.56|302.16|304.69|302.29|304.69|302.29|304.56|302.16|0
1650537920000|2022-04-21 10:45:20|304.56|302.16|304.69|302.29|304.69|302.29|304.56|302.16|0
1650537930000|2022-04-21 10:45:30|304.56|302.16|304.42|302.02|304.56|302.16|304.42|302.02|0
1650537940000|2022-04-21 10:45:40|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1650537970000|2022-04-21 10:46:10|304.69|302.29|304.56|302.16|304.69|302.29|304.56|302.16|0
1650538010000|2022-04-21 10:46:50|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1650538020000|2022-04-21 10:47:00|304.62|302.22|304.69|302.29|304.69|302.29|304.62|302.22|0
1650538060000|2022-04-21 10:47:40|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650538070000|2022-04-21 10:47:50|304.89|302.49|304.89|302.49|304.96|302.56|304.89|302.49|0
1650538080000|2022-04-21 10:48:00|305.37|302.97|305.63|303.23|305.63|303.23|305.37|302.97|0
1650538090000|2022-04-21 10:48:10|305.5|303.1|305.37|302.97|305.5|303.1|305.37|302.97|0
1650538100000|2022-04-21 10:48:20|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1650538110000|2022-04-21 10:48:30|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1650538120000|2022-04-21 10:48:40|305.23|302.83|305.23|302.83|305.29|302.89|305.23|302.83|0
1650538130000|2022-04-21 10:48:50|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1650538140000|2022-04-21 10:49:00|305.23|302.83|305.23|302.83|305.36|302.96|305.23|302.83|0
1650538150000|2022-04-21 10:49:10|305.36|302.96|305.23|302.83|305.36|302.96|305.23|302.83|0
1650538160000|2022-04-21 10:49:20|305.29|302.89|305.23|302.83|305.29|302.89|305.23|302.83|0
1650538170000|2022-04-21 10:49:30|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1650538180000|2022-04-21 10:49:40|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1650538190000|2022-04-21 10:49:50|305.1|302.7|304.96|302.56|305.1|302.7|304.96|302.56|0
1650538200000|2022-04-21 10:50:00|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650538210000|2022-04-21 10:50:10|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1650538230000|2022-04-21 10:50:30|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650538240000|2022-04-21 10:50:40|304.89|302.49|304.96|302.56|304.96|302.56|304.89|302.49|0
1650538250000|2022-04-21 10:50:50|304.83|302.43|304.69|302.29|304.83|302.43|304.69|302.29|0
1650538260000|2022-04-21 10:51:00|304.83|302.43|304.96|302.56|304.96|302.56|304.83|302.43|0
1650538270000|2022-04-21 10:51:10|304.83|302.43|304.96|302.56|304.96|302.56|304.83|302.43|0
1650538280000|2022-04-21 10:51:20|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650538290000|2022-04-21 10:51:30|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1650538300000|2022-04-21 10:51:40|304.89|302.49|304.83|302.43|304.89|302.49|304.83|302.43|0
1650538320000|2022-04-21 10:52:00|304.69|302.29|304.69|302.29|304.69|302.29|304.56|302.16|0
1650538330000|2022-04-21 10:52:10|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1650538340000|2022-04-21 10:52:20|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1650538360000|2022-04-21 10:52:40|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1650538380000|2022-04-21 10:53:00|304.69|302.29|304.69|302.29|304.69|302.29|304.62|302.22|0
1650538390000|2022-04-21 10:53:10|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1650538400000|2022-04-21 10:53:20|304.69|302.29|304.56|302.16|304.69|302.29|304.56|302.16|0
1650538410000|2022-04-21 10:53:30|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1650538420000|2022-04-21 10:53:40|304.56|302.16|304.69|302.29|304.69|302.29|304.56|302.16|0
1650538430000|2022-04-21 10:53:50|304.56|302.16|304.69|302.29|304.69|302.29|304.56|302.16|0
1650538440000|2022-04-21 10:54:00|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1650538450000|2022-04-21 10:54:10|304.96|302.56|304.82|302.42|304.96|302.56|304.82|302.42|0
1650538460000|2022-04-21 10:54:20|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1650538470000|2022-04-21 10:54:30|304.96|302.56|305.09|302.69|305.09|302.69|304.96|302.56|0
1650538480000|2022-04-21 10:54:40|304.96|302.56|305.09|302.69|305.09|302.69|304.96|302.56|0
1650538490000|2022-04-21 10:54:50|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1650538520000|2022-04-21 10:55:20|304.82|302.42|304.82|302.42|304.82|302.42|304.82|302.42|0
1650538530000|2022-04-21 10:55:30|304.96|302.56|304.96|302.56|304.96|302.56|304.82|302.42|0
1650538540000|2022-04-21 10:55:40|304.89|302.49|304.82|302.42|304.89|302.49|304.82|302.42|0
1650538550000|2022-04-21 10:55:50|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1650538560000|2022-04-21 10:56:00|304.82|302.42|304.82|302.42|304.96|302.56|304.82|302.42|0
1650538570000|2022-04-21 10:56:10|304.96|302.56|304.82|302.42|304.96|302.56|304.82|302.42|0
1650538580000|2022-04-21 10:56:20|304.69|302.29|304.82|302.42|304.82|302.42|304.69|302.29|0
1650538590000|2022-04-21 10:56:30|304.69|302.29|304.69|302.29|304.69|302.29|304.55|302.15|0
1650538600000|2022-04-21 10:56:40|304.55|302.15|304.69|302.29|304.69|302.29|304.55|302.15|0
1650538610000|2022-04-21 10:56:50|304.42|302.02|304.42|302.02|304.42|302.02|304.42|302.02|0
1650538630000|2022-04-21 10:57:10|304.29|301.89|304.42|302.02|304.42|302.02|304.29|301.89|0
1650538640000|2022-04-21 10:57:20|304.29|301.89|304.29|301.89|304.35|301.95|304.29|301.89|0
1650538650000|2022-04-21 10:57:30|304.42|302.02|304.29|301.89|304.42|302.02|304.29|301.89|0
1650538660000|2022-04-21 10:57:40|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1650538670000|2022-04-21 10:57:50|304.29|301.89|304.29|301.89|304.29|301.89|304.15|301.75|0
1650538680000|2022-04-21 10:58:00|304.15|301.75|304.29|301.89|304.29|301.89|304.15|301.75|0
1650538690000|2022-04-21 10:58:10|304.42|302.02|304.42|302.02|304.42|302.02|304.42|302.02|0
1650538700000|2022-04-21 10:58:20|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1650538710000|2022-04-21 10:58:30|304.55|302.15|304.42|302.02|304.55|302.15|304.42|302.02|0
1650538730000|2022-04-21 10:58:50|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1650538740000|2022-04-21 10:59:00|304.55|302.15|304.28|301.88|304.55|302.15|304.28|301.88|0
1650538750000|2022-04-21 10:59:10|304.42|302.02|304.55|302.15|304.55|302.15|304.42|302.02|0
1650538760000|2022-04-21 10:59:20|304.42|302.02|304.42|302.02|304.42|302.02|304.42|302.02|0
1650538770000|2022-04-21 10:59:30|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1650538780000|2022-04-21 10:59:40|304.69|302.29|304.75|302.35|304.75|302.35|304.69|302.29|0
1650538790000|2022-04-21 10:59:50|304.69|302.29|304.75|302.35|304.75|302.35|304.69|302.29|0
1650538800000|2022-04-21 11:00:00|305.09|302.69|304.82|302.42|305.09|302.69|304.82|302.42|0
1650538810000|2022-04-21 11:00:10|304.69|302.29|304.69|302.29|304.69|302.29|304.55|302.15|0
1650538820000|2022-04-21 11:00:20|304.55|302.15|304.35|301.95|304.55|302.15|304.35|301.95|0
1650538830000|2022-04-21 11:00:30|304.42|302.02|304.48|302.08|304.48|302.08|304.42|302.02|0
1650538840000|2022-04-21 11:00:40|304.55|302.15|304.42|302.02|304.55|302.15|304.42|302.02|0
1650538850000|2022-04-21 11:00:50|304.28|301.88|304.42|302.02|304.42|302.02|304.28|301.88|0
1650538860000|2022-04-21 11:01:00|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1650538870000|2022-04-21 11:01:10|304.48|302.08|304.48|302.08|304.48|302.08|304.42|302.02|0
1650538880000|2022-04-21 11:01:20|304.42|302.02|304.28|301.88|304.42|302.02|304.28|301.88|0
1650538890000|2022-04-21 11:01:30|304.35|301.95|304.55|302.15|304.55|302.15|304.35|301.95|0
1650538900000|2022-04-21 11:01:40|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1650538910000|2022-04-21 11:01:50|304.55|302.15|304.69|302.29|304.69|302.29|304.55|302.15|0
1650538920000|2022-04-21 11:02:00|304.55|302.15|304.55|302.15|304.55|302.15|304.42|302.02|0
1650538930000|2022-04-21 11:02:10|304.42|302.02|304.55|302.15|304.55|302.15|304.42|302.02|0
1650538940000|2022-04-21 11:02:20|304.42|302.02|304.28|301.88|304.42|302.02|304.28|301.88|0
1650538950000|2022-04-21 11:02:30|304.15|301.75|304.01|301.61|304.15|301.75|304.01|301.61|0
1650538960000|2022-04-21 11:02:40|303.88|301.48|304.01|301.61|304.15|301.75|303.88|301.48|0
1650538970000|2022-04-21 11:02:50|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1650538980000|2022-04-21 11:03:00|304.01|301.61|304.01|301.61|304.01|301.61|304.01|301.61|0
1650538990000|2022-04-21 11:03:10|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1650539000000|2022-04-21 11:03:20|304.28|301.88|304.15|301.75|304.28|301.88|304.15|301.75|0
1650539010000|2022-04-21 11:03:30|304.01|301.61|303.88|301.48|304.01|301.61|303.88|301.48|0
1650539040000|2022-04-21 11:04:00|304.01|301.61|304.15|301.75|304.15|301.75|303.94|301.54|0
1650539050000|2022-04-21 11:04:10|304.01|301.61|304.01|301.61|304.01|301.61|304.01|301.61|0
1650539060000|2022-04-21 11:04:20|303.94|301.54|304.01|301.61|304.15|301.75|303.88|301.48|0
1650539070000|2022-04-21 11:04:30|304.15|301.75|304.01|301.61|304.15|301.75|304.01|301.61|0
1650539090000|2022-04-21 11:04:50|304.08|301.68|304.15|301.75|304.28|301.88|304.08|301.68|0
1650539100000|2022-04-21 11:05:00|304.01|301.61|304.15|301.75|304.15|301.75|304.01|301.61|0
1650539110000|2022-04-21 11:05:10|304.08|301.68|304.15|301.75|304.15|301.75|304.08|301.68|0
1650539120000|2022-04-21 11:05:20|304.01|301.61|303.88|301.48|304.01|301.61|303.88|301.48|0
1650539130000|2022-04-21 11:05:30|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1650539140000|2022-04-21 11:05:40|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1650539150000|2022-04-21 11:05:50|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1650539160000|2022-04-21 11:06:00|303.81|301.41|303.61|301.21|303.81|301.41|303.61|301.21|0
1650539170000|2022-04-21 11:06:10|303.74|301.34|303.61|301.21|303.74|301.34|303.61|301.21|0
1650539180000|2022-04-21 11:06:20|303.48|301.08|303.48|301.08|303.48|301.08|303.48|301.08|0
1650539190000|2022-04-21 11:06:30|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1650539200000|2022-04-21 11:06:40|303.48|301.08|303.48|301.08|303.48|301.08|303.48|301.08|0
1650539210000|2022-04-21 11:06:50|303.34|300.94|303.48|301.08|303.48|301.08|303.34|300.94|0
1650539220000|2022-04-21 11:07:00|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1650539230000|2022-04-21 11:07:10|303.48|301.08|303.34|300.94|303.48|301.08|303.34|300.94|0
1650539240000|2022-04-21 11:07:20|303.27|300.87|303.07|300.67|303.27|300.87|303.07|300.67|0
1650539270000|2022-04-21 11:07:50|303.21|300.81|303.34|300.94|303.34|300.94|303.21|300.81|0
1650539280000|2022-04-21 11:08:00|303.21|300.81|303.27|300.87|303.27|300.87|303.21|300.81|0
1650539290000|2022-04-21 11:08:10|303.34|300.94|303.48|301.08|303.48|301.08|303.34|300.94|0
1650539300000|2022-04-21 11:08:20|303.61|301.21|303.61|301.21|303.74|301.34|303.61|301.21|0
1650539310000|2022-04-21 11:08:30|303.67|301.27|303.74|301.34|303.74|301.34|303.67|301.27|0
1650539330000|2022-04-21 11:08:50|303.88|301.48|303.61|301.21|303.88|301.48|303.61|301.21|0
1650539340000|2022-04-21 11:09:00|303.74|301.34|303.61|301.21|303.74|301.34|303.61|301.21|0
1650539350000|2022-04-21 11:09:10|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1650539360000|2022-04-21 11:09:20|303.67|301.27|303.67|301.27|303.74|301.34|303.67|301.27|0
1650539370000|2022-04-21 11:09:30|303.74|301.34|303.74|301.34|303.88|301.48|303.74|301.34|0
1650539390000|2022-04-21 11:09:50|303.81|301.41|303.74|301.34|303.88|301.48|303.74|301.34|0
1650539400000|2022-04-21 11:10:00|303.61|301.21|303.61|301.21|303.74|301.34|303.61|301.21|0
1650539410000|2022-04-21 11:10:10|303.47|301.07|303.34|300.94|303.47|301.07|303.34|300.94|0
1650539440000|2022-04-21 11:10:40|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1650539450000|2022-04-21 11:10:50|303.4|301|303.47|301.07|303.47|301.07|303.4|301|0
1650539460000|2022-04-21 11:11:00|303.54|301.14|303.34|300.94|303.54|301.14|303.34|300.94|0
1650539470000|2022-04-21 11:11:10|303.47|301.07|303.34|300.94|303.61|301.21|303.34|300.94|0
1650539480000|2022-04-21 11:11:20|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1650539490000|2022-04-21 11:11:30|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1650539500000|2022-04-21 11:11:40|303.61|301.21|303.61|301.21|303.61|301.21|303.54|301.14|0
1650539510000|2022-04-21 11:11:50|303.47|301.07|303.61|301.21|303.61|301.21|303.47|301.07|0
1650539520000|2022-04-21 11:12:00|303.21|300.81|303.47|301.07|303.47|301.07|303.21|300.81|0
1650539530000|2022-04-21 11:12:10|303.34|300.94|303.34|300.94|303.47|301.07|303.34|300.94|0
1650539540000|2022-04-21 11:12:20|303.47|301.07|303.61|301.21|303.61|301.21|303.47|301.07|0
1650539550000|2022-04-21 11:12:30|303.74|301.34|303.74|301.34|303.88|301.48|303.74|301.34|0
1650539580000|2022-04-21 11:13:00|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1650539590000|2022-04-21 11:13:10|303.74|301.34|303.74|301.34|303.74|301.34|303.61|301.21|0
1650539600000|2022-04-21 11:13:20|303.88|301.48|303.81|301.41|303.88|301.48|303.81|301.41|0
1650539610000|2022-04-21 11:13:30|303.74|301.34|303.74|301.34|303.81|301.41|303.74|301.34|0
1650539620000|2022-04-21 11:13:40|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1650539640000|2022-04-21 11:14:00|303.61|301.21|304.28|301.88|304.28|301.88|303.61|301.21|0
1650539650000|2022-04-21 11:14:10|304.14|301.74|304.14|301.74|304.14|301.74|304.14|301.74|0
1650539670000|2022-04-21 11:14:30|304.21|301.81|304.41|302.01|304.41|302.01|304.21|301.81|0
1650539680000|2022-04-21 11:14:40|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1650539690000|2022-04-21 11:14:50|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1650539700000|2022-04-21 11:15:00|304.01|301.61|304.28|301.88|304.28|301.88|304.01|301.61|0
1650539710000|2022-04-21 11:15:10|304.34|301.94|304.41|302.01|304.41|302.01|304.34|301.94|0
1650539720000|2022-04-21 11:15:20|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1650539740000|2022-04-21 11:15:40|304.41|302.01|304.28|301.88|304.41|302.01|304.28|301.88|0
1650539760000|2022-04-21 11:16:00|304.41|302.01|304.28|301.88|304.41|302.01|304.28|301.88|0
1650539770000|2022-04-21 11:16:10|304.14|301.74|304.14|301.74|304.14|301.74|304.14|301.74|0
1650539780000|2022-04-21 11:16:20|304.28|301.88|304.21|301.81|304.28|301.88|304.21|301.81|0
1650539790000|2022-04-21 11:16:30|304.28|301.88|304.28|301.88|304.28|301.88|304.14|301.74|0
1650539800000|2022-04-21 11:16:40|304.14|301.74|304.28|301.88|304.34|301.94|304.14|301.74|0
1650539810000|2022-04-21 11:16:50|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1650539820000|2022-04-21 11:17:00|304.81|302.41|305.08|302.68|305.08|302.68|304.81|302.41|0
1650539830000|2022-04-21 11:17:10|305.35|302.95|305.22|302.82|305.35|302.95|305.22|302.82|0
1650539840000|2022-04-21 11:17:20|305.42|303.02|305.42|303.02|305.42|303.02|305.42|303.02|0
1650539850000|2022-04-21 11:17:30|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1650539860000|2022-04-21 11:17:40|305.42|303.02|305.35|302.95|305.49|303.09|305.35|302.95|0
1650539870000|2022-04-21 11:17:50|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1650539880000|2022-04-21 11:18:00|305.89|303.49|305.35|302.95|305.89|303.49|305.35|302.95|0
1650539890000|2022-04-21 11:18:10|305.49|303.09|305.35|302.95|305.49|303.09|305.35|302.95|0
1650539900000|2022-04-21 11:18:20|305.49|303.09|305.08|302.68|305.55|303.15|304.95|302.55|0
1650539920000|2022-04-21 11:18:40|305.22|302.82|305.08|302.68|305.22|302.82|305.08|302.68|0
1650539930000|2022-04-21 11:18:50|305.22|302.82|305.22|302.82|305.22|302.82|305.22|302.82|0
1650539940000|2022-04-21 11:19:00|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1650539950000|2022-04-21 11:19:10|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1650539960000|2022-04-21 11:19:20|305.55|303.15|305.49|303.09|305.55|303.15|305.49|303.09|0
1650539970000|2022-04-21 11:19:30|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1650539980000|2022-04-21 11:19:40|305.49|303.09|305.08|302.68|305.49|303.09|305.08|302.68|0
1650539990000|2022-04-21 11:19:50|305.22|302.82|305.22|302.82|305.35|302.95|305.22|302.82|0
1650540000000|2022-04-21 11:20:00|305.08|302.68|305.08|302.68|305.22|302.82|305.08|302.68|0
1650540010000|2022-04-21 11:20:10|305.22|302.82|305.22|302.82|305.22|302.82|305.22|302.82|0
1650540020000|2022-04-21 11:20:20|305.35|302.95|305.35|302.95|305.35|302.95|305.22|302.82|0
1650540030000|2022-04-21 11:20:30|305.22|302.82|305.35|302.95|305.35|302.95|305.22|302.82|0
1650540040000|2022-04-21 11:20:40|305.22|302.82|305.35|302.95|305.35|302.95|305.22|302.82|0
1650540050000|2022-04-21 11:20:50|305.22|302.82|305.35|302.95|305.35|302.95|305.22|302.82|0
1650540060000|2022-04-21 11:21:00|305.49|303.09|305.62|303.22|305.62|303.22|305.49|303.09|0
1650540070000|2022-04-21 11:21:10|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1650540080000|2022-04-21 11:21:20|305.62|303.22|305.49|303.09|305.62|303.22|305.49|303.09|0
1650540090000|2022-04-21 11:21:30|305.62|303.22|305.62|303.22|305.68|303.28|305.62|303.22|0
1650540100000|2022-04-21 11:21:40|305.55|303.15|305.62|303.22|305.62|303.22|305.55|303.15|0
1650540110000|2022-04-21 11:21:50|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1650540120000|2022-04-21 11:22:00|305.75|303.35|305.75|303.35|305.89|303.49|305.75|303.35|0
1650540130000|2022-04-21 11:22:10|305.68|303.28|305.68|303.28|305.68|303.28|305.62|303.22|0
1650540140000|2022-04-21 11:22:20|305.62|303.22|305.89|303.49|305.89|303.49|305.62|303.22|0
1650540150000|2022-04-21 11:22:30|305.75|303.35|305.62|303.22|305.75|303.35|305.62|303.22|0
1650540160000|2022-04-21 11:22:40|305.68|303.28|305.35|302.95|305.68|303.28|305.35|302.95|0
1650540170000|2022-04-21 11:22:50|305.28|302.88|305.35|302.95|305.35|302.95|305.22|302.82|0
1650540180000|2022-04-21 11:23:00|305.48|303.08|305.62|303.22|305.62|303.22|305.35|302.95|0
1650540200000|2022-04-21 11:23:20|305.75|303.35|305.75|303.35|305.75|303.35|305.62|303.22|0
1650540210000|2022-04-21 11:23:30|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1650540220000|2022-04-21 11:23:40|305.62|303.22|305.62|303.22|305.68|303.28|305.62|303.22|0
1650540240000|2022-04-21 11:24:00|305.55|303.15|305.35|302.95|305.55|303.15|305.35|302.95|0
1650540260000|2022-04-21 11:24:20|305.28|302.88|305.62|303.22|305.62|303.22|305.28|302.88|0
1650540270000|2022-04-21 11:24:30|305.48|303.08|305.62|303.22|305.62|303.22|305.48|303.08|0
1650540280000|2022-04-21 11:24:40|305.48|303.08|305.62|303.22|305.62|303.22|305.48|303.08|0
1650540290000|2022-04-21 11:24:50|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1650540300000|2022-04-21 11:25:00|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1650540310000|2022-04-21 11:25:10|305.95|303.55|306.02|303.62|306.02|303.62|305.95|303.55|0
1650540320000|2022-04-21 11:25:20|306.16|303.76|306.02|303.62|306.16|303.76|306.02|303.62|0
1650540330000|2022-04-21 11:25:30|305.89|303.49|305.75|303.35|305.89|303.49|305.75|303.35|0
1650540340000|2022-04-21 11:25:40|305.89|303.49|305.89|303.49|305.89|303.49|305.75|303.35|0
1650540360000|2022-04-21 11:26:00|305.95|303.55|305.89|303.49|306.02|303.62|305.89|303.49|0
1650540370000|2022-04-21 11:26:10|306.02|303.62|306.02|303.62|306.02|303.62|305.89|303.49|0
1650540380000|2022-04-21 11:26:20|305.89|303.49|306.02|303.62|306.02|303.62|305.89|303.49|0
1650540390000|2022-04-21 11:26:30|305.75|303.35|305.75|303.35|305.89|303.49|305.75|303.35|0
1650540400000|2022-04-21 11:26:40|305.82|303.42|305.75|303.35|305.82|303.42|305.75|303.35|0
1650540420000|2022-04-21 11:27:00|305.68|303.28|305.89|303.49|305.89|303.49|305.68|303.28|0
1650540430000|2022-04-21 11:27:10|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1650540440000|2022-04-21 11:27:20|305.89|303.49|306.02|303.62|306.02|303.62|305.89|303.49|0
1650540460000|2022-04-21 11:27:40|306.16|303.76|306.43|304.03|306.56|304.16|306.16|303.76|0
1650540470000|2022-04-21 11:27:50|306.56|304.16|306.16|303.76|306.56|304.16|306.16|303.76|0
1650540480000|2022-04-21 11:28:00|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1650540490000|2022-04-21 11:28:10|306.16|303.76|306.29|303.89|306.29|303.89|306.16|303.76|0
1650540500000|2022-04-21 11:28:20|306.16|303.76|306.16|303.76|306.16|303.76|306.16|303.76|0
1650540510000|2022-04-21 11:28:30|306.02|303.62|305.89|303.49|306.02|303.62|305.89|303.49|0
1650540530000|2022-04-21 11:28:50|305.95|303.55|306.02|303.62|306.02|303.62|305.95|303.55|0
1650540540000|2022-04-21 11:29:00|306.16|303.76|306.56|304.16|306.56|304.16|306.16|303.76|0
1650540550000|2022-04-21 11:29:10|306.42|304.02|306.83|304.43|306.83|304.43|306.42|304.02|0
1650540560000|2022-04-21 11:29:20|306.96|304.56|307.1|304.7|307.1|304.7|306.96|304.56|0
1650540570000|2022-04-21 11:29:30|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1650540590000|2022-04-21 11:29:50|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1650540600000|2022-04-21 11:30:00|306.96|304.56|307.23|304.83|307.37|304.97|306.96|304.56|0
1650540610000|2022-04-21 11:30:10|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1650540620000|2022-04-21 11:30:20|306.96|304.56|306.56|304.16|306.96|304.56|306.56|304.16|0
1650540640000|2022-04-21 11:30:40|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1650540650000|2022-04-21 11:30:50|306.56|304.16|306.56|304.16|306.56|304.16|306.56|304.16|0
1650540660000|2022-04-21 11:31:00|306.42|304.02|306.15|303.75|306.42|304.02|306.15|303.75|0
1650540680000|2022-04-21 11:31:20|306.02|303.62|306.15|303.75|306.15|303.75|306.02|303.62|0
1650540690000|2022-04-21 11:31:30|306.29|303.89|306.15|303.75|306.29|303.89|306.15|303.75|0
1650540700000|2022-04-21 11:31:40|306.22|303.82|306.42|304.02|306.42|304.02|306.22|303.82|0
1650540710000|2022-04-21 11:31:50|306.56|304.16|306.42|304.02|306.56|304.16|306.42|304.02|0
1650540720000|2022-04-21 11:32:00|306.35|303.95|306.42|304.02|306.42|304.02|306.35|303.95|0
1650540740000|2022-04-21 11:32:20|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1650540750000|2022-04-21 11:32:30|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1650540760000|2022-04-21 11:32:40|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1650540770000|2022-04-21 11:32:50|306.29|303.89|306.15|303.75|306.29|303.89|306.15|303.75|0
1650540780000|2022-04-21 11:33:00|306.08|303.68|306.02|303.62|306.15|303.75|306.02|303.62|0
1650540790000|2022-04-21 11:33:10|305.88|303.48|305.75|303.35|305.88|303.48|305.75|303.35|0
1650540800000|2022-04-21 11:33:20|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1650540810000|2022-04-21 11:33:30|305.75|303.35|305.88|303.48|305.88|303.48|305.75|303.35|0
1650540820000|2022-04-21 11:33:40|305.81|303.41|305.88|303.48|305.88|303.48|305.81|303.41|0
1650540840000|2022-04-21 11:34:00|305.95|303.55|306.15|303.75|306.15|303.75|305.95|303.55|0
1650540850000|2022-04-21 11:34:10|306.29|303.89|306.56|304.16|306.56|304.16|306.15|303.75|0
1650540860000|2022-04-21 11:34:20|306.49|304.09|306.56|304.16|306.56|304.16|306.49|304.09|0
1650540870000|2022-04-21 11:34:30|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1650540880000|2022-04-21 11:34:40|306.56|304.16|306.56|304.16|306.56|304.16|306.56|304.16|0
1650540890000|2022-04-21 11:34:50|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1650540900000|2022-04-21 11:35:00|306.56|304.16|306.29|303.89|306.56|304.16|306.29|303.89|0
1650540910000|2022-04-21 11:35:10|306.15|303.75|306.29|303.89|306.29|303.89|306.15|303.75|0
1650540920000|2022-04-21 11:35:20|306.22|303.82|306.29|303.89|306.29|303.89|306.22|303.82|0
1650540950000|2022-04-21 11:35:50|306.02|303.62|306.15|303.75|306.29|303.89|306.02|303.62|0
1650540970000|2022-04-21 11:36:10|306.02|303.62|306.29|303.89|306.29|303.89|306.02|303.62|0
1650541000000|2022-04-21 11:36:40|306.15|303.75|306.08|303.68|306.15|303.75|306.08|303.68|0
1650541010000|2022-04-21 11:36:50|306.02|303.62|306.29|303.89|306.29|303.89|306.02|303.62|0
1650541020000|2022-04-21 11:37:00|306.15|303.75|306.29|303.89|306.29|303.89|306.15|303.75|0
1650541030000|2022-04-21 11:37:10|306.15|303.75|306.29|303.89|306.29|303.89|306.15|303.75|0
1650541040000|2022-04-21 11:37:20|306.35|303.95|306.29|303.89|306.35|303.95|306.29|303.89|0
1650541050000|2022-04-21 11:37:30|306.35|303.95|306.29|303.89|306.35|303.95|306.29|303.89|0
1650541070000|2022-04-21 11:37:50|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1650541080000|2022-04-21 11:38:00|306.29|303.89|306.15|303.75|306.42|304.02|306.15|303.75|0
1650541100000|2022-04-21 11:38:20|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1650541110000|2022-04-21 11:38:30|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1650541120000|2022-04-21 11:38:40|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1650541140000|2022-04-21 11:39:00|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1650541150000|2022-04-21 11:39:10|305.75|303.35|305.75|303.35|305.88|303.48|305.75|303.35|0
1650541170000|2022-04-21 11:39:30|305.81|303.41|305.75|303.35|305.88|303.48|305.75|303.35|0
1650541180000|2022-04-21 11:39:40|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1650541220000|2022-04-21 11:40:20|306.02|303.62|306.15|303.75|306.15|303.75|306.02|303.62|0
1650541230000|2022-04-21 11:40:30|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1650541250000|2022-04-21 11:40:50|306.15|303.75|306.02|303.62|306.15|303.75|306.02|303.62|0
1650541260000|2022-04-21 11:41:00|306.15|303.75|306.08|303.68|306.15|303.75|306.02|303.62|0
1650541270000|2022-04-21 11:41:10|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1650541280000|2022-04-21 11:41:20|306.28|303.88|306.15|303.75|306.28|303.88|306.15|303.75|0
1650541300000|2022-04-21 11:41:40|306.21|303.81|306.15|303.75|306.21|303.81|306.15|303.75|0
1650541310000|2022-04-21 11:41:50|306.28|303.88|306.28|303.88|306.28|303.88|306.28|303.88|0
1650541320000|2022-04-21 11:42:00|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1650541330000|2022-04-21 11:42:10|306.28|303.88|306.28|303.88|306.28|303.88|306.28|303.88|0
1650541340000|2022-04-21 11:42:20|306.21|303.81|306.21|303.81|306.21|303.81|306.21|303.81|0
1650541350000|2022-04-21 11:42:30|306.15|303.75|306.28|303.88|306.28|303.88|306.15|303.75|0
1650541380000|2022-04-21 11:43:00|306.15|303.75|306.28|303.88|306.28|303.88|306.15|303.75|0
1650541410000|2022-04-21 11:43:30|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1650541440000|2022-04-21 11:44:00|306.28|303.88|306.28|303.88|306.42|304.02|306.28|303.88|0
1650541460000|2022-04-21 11:44:20|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1650541470000|2022-04-21 11:44:30|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1650541480000|2022-04-21 11:44:40|305.48|303.08|305.61|303.21|305.61|303.21|305.48|303.08|0
1650541490000|2022-04-21 11:44:50|305.74|303.34|305.48|303.08|305.74|303.34|305.48|303.08|0
1650541500000|2022-04-21 11:45:00|305.34|302.94|305.61|303.21|305.61|303.21|305.34|302.94|0
1650541510000|2022-04-21 11:45:10|305.47|303.07|305.47|303.07|305.54|303.14|305.47|303.07|0
1650541520000|2022-04-21 11:45:20|305.34|302.94|305.4|303|305.47|303.07|305.34|302.94|0
1650541530000|2022-04-21 11:45:30|305.21|302.81|305.21|302.81|305.21|302.81|305.14|302.74|0
1650541540000|2022-04-21 11:45:40|305.14|302.74|305.14|302.74|305.21|302.81|305.14|302.74|0
1650541550000|2022-04-21 11:45:50|305.21|302.81|305.34|302.94|305.34|302.94|305.21|302.81|0
1650541560000|2022-04-21 11:46:00|305.47|303.07|305.47|303.07|305.47|303.07|305.4|303|0
1650541570000|2022-04-21 11:46:10|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1650541610000|2022-04-21 11:46:50|305.21|302.81|305.34|302.94|305.34|302.94|305.21|302.81|0
1650541630000|2022-04-21 11:47:10|305.4|303|305.61|303.21|305.61|303.21|305.4|303|0
1650541640000|2022-04-21 11:47:20|305.4|303|305.4|303|305.4|303|305.4|303|0
1650541650000|2022-04-21 11:47:30|305.47|303.07|305.34|302.94|305.47|303.07|305.34|302.94|0
1650541660000|2022-04-21 11:47:40|305.2|302.8|305.47|303.07|305.47|303.07|305.2|302.8|0
1650541670000|2022-04-21 11:47:50|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1650541690000|2022-04-21 11:48:10|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1650541700000|2022-04-21 11:48:20|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1650541740000|2022-04-21 11:49:00|305.88|303.48|306.01|303.61|306.01|303.61|305.88|303.48|0
1650541750000|2022-04-21 11:49:10|305.88|303.48|305.81|303.41|305.88|303.48|305.81|303.41|0
1650541760000|2022-04-21 11:49:20|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1650541770000|2022-04-21 11:49:30|305.81|303.41|305.88|303.48|305.88|303.48|305.81|303.41|0
1650541820000|2022-04-21 11:50:20|305.74|303.34|305.61|303.21|305.74|303.34|305.61|303.21|0
1650541860000|2022-04-21 11:51:00|305.47|303.07|305.54|303.14|305.54|303.14|305.47|303.07|0
1650541870000|2022-04-21 11:51:10|305.47|303.07|305.34|302.94|305.47|303.07|305.34|302.94|0
1650541880000|2022-04-21 11:51:20|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1650541900000|2022-04-21 11:51:40|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1650541930000|2022-04-21 11:52:10|305.74|303.34|305.88|303.48|305.88|303.48|305.74|303.34|0
1650541940000|2022-04-21 11:52:20|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1650541950000|2022-04-21 11:52:30|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1650541960000|2022-04-21 11:52:40|306.01|303.61|305.88|303.48|306.01|303.61|305.88|303.48|0
1650541990000|2022-04-21 11:53:10|305.94|303.54|306.01|303.61|306.01|303.61|305.94|303.54|0
1650542000000|2022-04-21 11:53:20|305.94|303.54|305.88|303.48|305.94|303.54|305.88|303.48|0
1650542010000|2022-04-21 11:53:30|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1650542020000|2022-04-21 11:53:40|305.81|303.41|305.67|303.27|305.81|303.41|305.67|303.27|0
1650542030000|2022-04-21 11:53:50|305.74|303.34|305.88|303.48|305.88|303.48|305.74|303.34|0
1650542040000|2022-04-21 11:54:00|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1650542050000|2022-04-21 11:54:10|305.88|303.48|305.94|303.54|305.94|303.54|305.88|303.48|0
1650542060000|2022-04-21 11:54:20|305.87|303.47|306.55|304.15|306.55|304.15|305.87|303.47|0
1650542080000|2022-04-21 11:54:40|306.48|304.08|306.55|304.15|306.55|304.15|306.48|304.08|0
1650542090000|2022-04-21 11:54:50|306.68|304.28|306.82|304.42|306.82|304.42|306.68|304.28|0
1650542100000|2022-04-21 11:55:00|306.68|304.28|306.82|304.42|306.82|304.42|306.68|304.28|0
1650542110000|2022-04-21 11:55:10|306.95|304.55|306.82|304.42|306.95|304.55|306.82|304.42|0
1650542120000|2022-04-21 11:55:20|306.68|304.28|306.82|304.42|306.82|304.42|306.68|304.28|0
1650542140000|2022-04-21 11:55:40|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1650542150000|2022-04-21 11:55:50|307.09|304.69|307.22|304.82|307.22|304.82|307.09|304.69|0
1650542160000|2022-04-21 11:56:00|307.49|305.09|307.36|304.96|307.49|305.09|307.36|304.96|0
1650542170000|2022-04-21 11:56:10|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1650542180000|2022-04-21 11:56:20|307.63|305.23|307.63|305.23|307.63|305.23|307.49|305.09|0
1650542190000|2022-04-21 11:56:30|307.76|305.36|307.76|305.36|307.76|305.36|307.63|305.23|0
1650542200000|2022-04-21 11:56:40|307.63|305.23|307.42|305.02|307.63|305.23|307.42|305.02|0
1650542210000|2022-04-21 11:56:50|307.36|304.96|307.36|304.96|307.36|304.96|307.22|304.82|0
1650542220000|2022-04-21 11:57:00|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650542230000|2022-04-21 11:57:10|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1650542240000|2022-04-21 11:57:20|307.36|304.96|307.22|304.82|307.36|304.96|307.22|304.82|0
1650542250000|2022-04-21 11:57:30|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1650542260000|2022-04-21 11:57:40|307.49|305.09|307.36|304.96|307.49|305.09|307.36|304.96|0
1650542300000|2022-04-21 11:58:20|307.22|304.82|307.09|304.69|307.22|304.82|307.09|304.69|0
1650542310000|2022-04-21 11:58:30|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1650542320000|2022-04-21 11:58:40|307.09|304.69|306.95|304.55|307.09|304.69|306.95|304.55|0
1650542330000|2022-04-21 11:58:50|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1650542340000|2022-04-21 11:59:00|307.22|304.82|307.29|304.89|307.29|304.89|307.22|304.82|0
1650542350000|2022-04-21 11:59:10|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1650542380000|2022-04-21 11:59:40|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1650542390000|2022-04-21 11:59:50|306.95|304.55|307.02|304.62|307.09|304.69|306.95|304.55|0
1650542400000|2022-04-21 12:00:00|306.82|304.42|306.82|304.42|306.82|304.42|306.68|304.28|0
1650542410000|2022-04-21 12:00:10|306.95|304.55|307.22|304.82|307.22|304.82|306.82|304.42|0
1650542420000|2022-04-21 12:00:20|307.36|304.96|307.22|304.82|307.36|304.96|307.22|304.82|0
1650542430000|2022-04-21 12:00:30|307.29|304.89|307.29|304.89|307.36|304.96|307.29|304.89|0
1650542440000|2022-04-21 12:00:40|307.36|304.96|307.63|305.23|307.63|305.23|307.36|304.96|0
1650542450000|2022-04-21 12:00:50|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1650542460000|2022-04-21 12:01:00|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650542470000|2022-04-21 12:01:10|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1650542480000|2022-04-21 12:01:20|307.49|305.09|307.63|305.23|307.63|305.23|307.49|305.09|0
1650542490000|2022-04-21 12:01:30|307.56|305.16|307.9|305.5|307.9|305.5|307.56|305.16|0
1650542500000|2022-04-21 12:01:40|307.76|305.36|307.76|305.36|307.9|305.5|307.76|305.36|0
1650542510000|2022-04-21 12:01:50|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650542520000|2022-04-21 12:02:00|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1650542530000|2022-04-21 12:02:10|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1650542540000|2022-04-21 12:02:20|307.42|305.02|307.49|305.09|307.49|305.09|307.42|305.02|0
1650542550000|2022-04-21 12:02:30|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650542560000|2022-04-21 12:02:40|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1650542570000|2022-04-21 12:02:50|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1650542580000|2022-04-21 12:03:00|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1650542620000|2022-04-21 12:03:40|307.62|305.22|307.49|305.09|307.62|305.22|307.49|305.09|0
1650542630000|2022-04-21 12:03:50|307.62|305.22|307.62|305.22|307.62|305.22|307.62|305.22|0
1650542640000|2022-04-21 12:04:00|307.69|305.29|307.62|305.22|307.76|305.36|307.62|305.22|0
1650542650000|2022-04-21 12:04:10|307.49|305.09|307.62|305.22|307.62|305.22|307.49|305.09|0
1650542660000|2022-04-21 12:04:20|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1650542670000|2022-04-21 12:04:30|307.62|305.22|307.62|305.22|307.62|305.22|307.55|305.15|0
1650542680000|2022-04-21 12:04:40|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1650542690000|2022-04-21 12:04:50|307.62|305.22|307.55|305.15|307.62|305.22|307.55|305.15|0
1650542700000|2022-04-21 12:05:00|307.62|305.22|307.49|305.09|307.62|305.22|307.49|305.09|0
1650542710000|2022-04-21 12:05:10|307.35|304.95|307.08|304.68|307.35|304.95|307.08|304.68|0
1650542720000|2022-04-21 12:05:20|307.22|304.82|307.35|304.95|307.49|305.09|307.22|304.82|0
1650542730000|2022-04-21 12:05:30|307.28|304.88|307.22|304.82|307.28|304.88|307.22|304.82|0
1650542750000|2022-04-21 12:05:50|307.35|304.95|307.22|304.82|307.35|304.95|307.22|304.82|0
1650542760000|2022-04-21 12:06:00|307.35|304.95|307.22|304.82|307.35|304.95|307.08|304.68|0
1650542770000|2022-04-21 12:06:10|307.08|304.68|307.08|304.68|307.22|304.82|307.08|304.68|0
1650542780000|2022-04-21 12:06:20|306.95|304.55|306.81|304.41|306.95|304.55|306.81|304.41|0
1650542790000|2022-04-21 12:06:30|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1650542830000|2022-04-21 12:07:10|306.88|304.48|306.95|304.55|306.95|304.55|306.88|304.48|0
1650542840000|2022-04-21 12:07:20|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650542850000|2022-04-21 12:07:30|306.54|304.14|306.68|304.28|306.68|304.28|306.54|304.14|0
1650542860000|2022-04-21 12:07:40|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650542870000|2022-04-21 12:07:50|306.68|304.28|306.41|304.01|306.68|304.28|306.41|304.01|0
1650542880000|2022-04-21 12:08:00|306.27|303.87|306.41|304.01|306.41|304.01|306.27|303.87|0
1650542890000|2022-04-21 12:08:10|306.54|304.14|306.68|304.28|306.68|304.28|306.54|304.14|0
1650542910000|2022-04-21 12:08:30|306.61|304.21|306.54|304.14|306.61|304.21|306.54|304.14|0
1650542920000|2022-04-21 12:08:40|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1650542930000|2022-04-21 12:08:50|306.95|304.55|307.08|304.68|307.08|304.68|306.95|304.55|0
1650542940000|2022-04-21 12:09:00|306.95|304.55|306.81|304.41|306.95|304.55|306.81|304.41|0
1650542950000|2022-04-21 12:09:10|306.88|304.48|306.81|304.41|306.95|304.55|306.81|304.41|0
1650542960000|2022-04-21 12:09:20|306.88|304.48|307.08|304.68|307.08|304.68|306.88|304.48|0
1650542980000|2022-04-21 12:09:40|307.15|304.75|307.22|304.82|307.22|304.82|307.15|304.75|0
1650543000000|2022-04-21 12:10:00|307.08|304.68|307.08|304.68|307.08|304.68|306.95|304.55|0
1650543020000|2022-04-21 12:10:20|307.22|304.82|307.22|304.82|307.22|304.82|307.08|304.68|0
1650543030000|2022-04-21 12:10:30|307.08|304.68|307.22|304.82|307.22|304.82|307.08|304.68|0
1650543040000|2022-04-21 12:10:40|307.08|304.68|306.95|304.55|307.08|304.68|306.95|304.55|0
1650543050000|2022-04-21 12:10:50|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1650543060000|2022-04-21 12:11:00|306.95|304.55|306.95|304.55|306.95|304.55|306.81|304.41|0
1650543070000|2022-04-21 12:11:10|306.81|304.41|306.95|304.55|306.95|304.55|306.81|304.41|0
1650543080000|2022-04-21 12:11:20|306.88|304.48|306.81|304.41|306.88|304.48|306.81|304.41|0
1650543090000|2022-04-21 12:11:30|306.68|304.28|306.68|304.28|306.68|304.28|306.54|304.14|0
1650543100000|2022-04-21 12:11:40|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1650543110000|2022-04-21 12:11:50|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1650543120000|2022-04-21 12:12:00|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1650543140000|2022-04-21 12:12:20|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650543160000|2022-04-21 12:12:40|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1650543170000|2022-04-21 12:12:50|306.95|304.55|306.95|304.55|306.95|304.55|306.81|304.41|0
1650543180000|2022-04-21 12:13:00|306.88|304.48|306.81|304.41|306.88|304.48|306.81|304.41|0
1650543200000|2022-04-21 12:13:20|306.74|304.34|306.61|304.21|306.74|304.34|306.61|304.21|0
1650543210000|2022-04-21 12:13:30|306.54|304.14|306.41|304.01|306.54|304.14|306.41|304.01|0
1650543220000|2022-04-21 12:13:40|306.27|303.87|306.54|304.14|306.54|304.14|306.27|303.87|0
1650543230000|2022-04-21 12:13:50|306.47|304.07|306.54|304.14|306.54|304.14|306.47|304.07|0
1650543240000|2022-04-21 12:14:00|306.41|304.01|306.54|304.14|306.54|304.14|306.41|304.01|0
1650543250000|2022-04-21 12:14:10|306.61|304.21|306.68|304.28|306.68|304.28|306.54|304.14|0
1650543260000|2022-04-21 12:14:20|306.54|304.14|306.68|304.28|306.68|304.28|306.54|304.14|0
1650543270000|2022-04-21 12:14:30|306.54|304.14|306.6|304.2|306.6|304.2|306.54|304.14|0
1650543280000|2022-04-21 12:14:40|306.68|304.28|306.81|304.41|306.81|304.41|306.67|304.27|0
1650543300000|2022-04-21 12:15:00|306.67|304.27|306.94|304.54|306.94|304.54|306.67|304.27|0
1650543330000|2022-04-21 12:15:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650543340000|2022-04-21 12:15:40|306.67|304.27|306.4|304|306.67|304.27|306.4|304|0
1650543350000|2022-04-21 12:15:50|306.27|303.87|306.4|304|306.4|304|306.27|303.87|0
1650543360000|2022-04-21 12:16:00|306.33|303.93|306.14|303.74|306.33|303.93|306.14|303.74|0
1650543370000|2022-04-21 12:16:10|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1650543380000|2022-04-21 12:16:20|306.2|303.8|306.13|303.73|306.27|303.87|306.13|303.73|0
1650543390000|2022-04-21 12:16:30|306|303.6|306|303.6|306|303.6|306|303.6|0
1650543400000|2022-04-21 12:16:40|305.87|303.47|306.06|303.66|306.06|303.66|305.87|303.47|0
1650543410000|2022-04-21 12:16:50|306|303.6|306.13|303.73|306.13|303.73|305.93|303.53|0
1650543420000|2022-04-21 12:17:00|306.27|303.87|306.27|303.87|306.27|303.87|306.27|303.87|0
1650543430000|2022-04-21 12:17:10|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1650543440000|2022-04-21 12:17:20|306.27|303.87|306.13|303.73|306.27|303.87|306.13|303.73|0
1650543450000|2022-04-21 12:17:30|306.2|303.8|306.13|303.73|306.27|303.87|306.13|303.73|0
1650543460000|2022-04-21 12:17:40|306.27|303.87|306.06|303.66|306.27|303.87|306.06|303.66|0
1650543470000|2022-04-21 12:17:50|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1650543480000|2022-04-21 12:18:00|306.27|303.87|306|303.6|306.27|303.87|305.86|303.46|0
1650543490000|2022-04-21 12:18:10|305.93|303.53|305.86|303.46|305.93|303.53|305.86|303.46|0
1650543500000|2022-04-21 12:18:20|305.93|303.53|306.13|303.73|306.13|303.73|305.93|303.53|0
1650543510000|2022-04-21 12:18:30|306|303.6|306.06|303.66|306.06|303.66|306|303.6|0
1650543520000|2022-04-21 12:18:40|306.13|303.73|305.6|303.2|306.13|303.73|305.6|303.2|0
1650543530000|2022-04-21 12:18:50|305.73|303.33|305.73|303.33|305.73|303.33|305.59|303.19|0
1650543540000|2022-04-21 12:19:00|305.59|303.19|305.73|303.33|305.73|303.33|305.59|303.19|0
1650543550000|2022-04-21 12:19:10|305.46|303.06|305.46|303.06|305.46|303.06|305.46|303.06|0
1650543560000|2022-04-21 12:19:20|305.59|303.19|305.66|303.26|305.66|303.26|305.59|303.19|0
1650543570000|2022-04-21 12:19:30|305.73|303.33|305.59|303.19|305.73|303.33|305.59|303.19|0
1650543580000|2022-04-21 12:19:40|305.46|303.06|305.46|303.06|305.46|303.06|305.46|303.06|0
1650543590000|2022-04-21 12:19:50|305.39|302.99|305.46|303.06|305.46|303.06|305.39|302.99|0
1650543600000|2022-04-21 12:20:00|305.33|302.93|305.46|303.06|305.46|303.06|305.33|302.93|0
1650543610000|2022-04-21 12:20:10|305.59|303.19|305.46|303.06|305.59|303.19|305.46|303.06|0
1650543620000|2022-04-21 12:20:20|305.59|303.19|305.46|303.06|305.59|303.19|305.46|303.06|0
1650543640000|2022-04-21 12:20:40|305.59|303.19|305.73|303.33|305.73|303.33|305.59|303.19|0
1650543650000|2022-04-21 12:20:50|305.59|303.19|305.86|303.46|305.86|303.46|305.59|303.19|0
1650543660000|2022-04-21 12:21:00|305.73|303.33|305.59|303.19|305.73|303.33|305.59|303.19|0
1650543670000|2022-04-21 12:21:10|305.46|303.06|305.59|303.19|305.59|303.19|305.46|303.06|0
1650543680000|2022-04-21 12:21:20|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1650543690000|2022-04-21 12:21:30|305.59|303.19|305.59|303.19|305.59|303.19|305.59|303.19|0
1650543720000|2022-04-21 12:22:00|305.46|303.06|305.46|303.06|305.46|303.06|305.46|303.06|0
1650543730000|2022-04-21 12:22:10|305.52|303.12|305.73|303.33|305.73|303.33|305.52|303.12|0
1650543750000|2022-04-21 12:22:30|305.59|303.19|305.59|303.19|305.59|303.19|305.59|303.19|0
1650543770000|2022-04-21 12:22:50|305.73|303.33|305.59|303.19|305.73|303.33|305.59|303.19|0
1650543780000|2022-04-21 12:23:00|305.73|303.33|305.86|303.46|305.86|303.46|305.73|303.33|0
1650543800000|2022-04-21 12:23:20|306|303.6|305.86|303.46|306|303.6|305.86|303.46|0
1650543810000|2022-04-21 12:23:30|305.73|303.33|305.73|303.33|305.73|303.33|305.59|303.19|0
1650543820000|2022-04-21 12:23:40|305.59|303.19|305.59|303.19|305.59|303.19|305.59|303.19|0
1650543830000|2022-04-21 12:23:50|305.46|303.06|305.46|303.06|305.59|303.19|305.46|303.06|0
1650543840000|2022-04-21 12:24:00|305.73|303.33|305.73|303.33|305.86|303.46|305.73|303.33|0
1650543850000|2022-04-21 12:24:10|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1650543860000|2022-04-21 12:24:20|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1650543870000|2022-04-21 12:24:30|305.66|303.26|305.59|303.19|305.73|303.33|305.59|303.19|0
1650543880000|2022-04-21 12:24:40|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1650543890000|2022-04-21 12:24:50|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1650543900000|2022-04-21 12:25:00|305.93|303.53|305.86|303.46|306|303.6|305.86|303.46|0
1650543920000|2022-04-21 12:25:20|305.73|303.33|305.86|303.46|305.86|303.46|305.73|303.33|0
1650543930000|2022-04-21 12:25:30|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1650543940000|2022-04-21 12:25:40|305.86|303.46|306|303.6|306|303.6|305.86|303.46|0
1650543950000|2022-04-21 12:25:50|305.46|303.06|305.46|303.06|305.46|303.06|305.46|303.06|0
1650543960000|2022-04-21 12:26:00|305.59|303.19|305.46|303.06|305.59|303.19|305.46|303.06|0
1650543970000|2022-04-21 12:26:10|305.59|303.19|305.46|303.06|305.59|303.19|305.32|302.92|0
1650543980000|2022-04-21 12:26:20|305.59|303.19|305.59|303.19|305.59|303.19|305.46|303.06|0
1650544010000|2022-04-21 12:26:50|305.73|303.33|305.73|303.33|305.86|303.46|305.73|303.33|0
1650544030000|2022-04-21 12:27:10|305.79|303.39|305.79|303.39|305.86|303.46|305.73|303.33|0
1650544040000|2022-04-21 12:27:20|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1650544070000|2022-04-21 12:27:50|305.59|303.19|305.73|303.33|305.73|303.33|305.59|303.19|0
1650544090000|2022-04-21 12:28:10|305.59|303.19|305.73|303.33|305.73|303.33|305.59|303.19|0
1650544100000|2022-04-21 12:28:20|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1650544120000|2022-04-21 12:28:40|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1650544130000|2022-04-21 12:28:50|305.92|303.52|305.86|303.46|305.92|303.52|305.86|303.46|0
1650544170000|2022-04-21 12:29:30|305.79|303.39|305.79|303.39|305.86|303.46|305.79|303.39|0
1650544180000|2022-04-21 12:29:40|305.86|303.46|305.72|303.32|305.86|303.46|305.72|303.32|0
1650544190000|2022-04-21 12:29:50|305.59|303.19|305.46|303.06|305.59|303.19|305.46|303.06|0
1650544200000|2022-04-21 12:30:00|305.39|302.99|305.65|303.25|305.65|303.25|305.39|302.99|0
1650544210000|2022-04-21 12:30:10|305.39|302.99|305.46|303.06|305.59|303.19|305.39|302.99|0
1650544220000|2022-04-21 12:30:20|305.32|302.92|305.32|302.92|305.46|303.06|305.32|302.92|0
1650544230000|2022-04-21 12:30:30|305.46|303.06|305.59|303.19|305.59|303.19|305.46|303.06|0
1650544240000|2022-04-21 12:30:40|305.72|303.32|305.79|303.39|305.86|303.46|305.72|303.32|0
1650544250000|2022-04-21 12:30:50|305.72|303.32|305.65|303.25|305.72|303.32|305.65|303.25|0
1650544260000|2022-04-21 12:31:00|305.72|303.32|305.99|303.59|305.99|303.59|305.72|303.32|0
1650544270000|2022-04-21 12:31:10|306.26|303.86|306.13|303.73|306.26|303.86|305.99|303.59|0
1650544280000|2022-04-21 12:31:20|305.99|303.59|306.13|303.73|306.13|303.73|305.99|303.59|0
1650544290000|2022-04-21 12:31:30|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1650544300000|2022-04-21 12:31:40|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1650544310000|2022-04-21 12:31:50|305.99|303.59|306.19|303.79|306.19|303.79|305.99|303.59|0
1650544320000|2022-04-21 12:32:00|306.26|303.86|306.13|303.73|306.26|303.86|306.13|303.73|0
1650544330000|2022-04-21 12:32:10|306.4|304|306.46|304.06|306.46|304.06|306.4|304|0
1650544340000|2022-04-21 12:32:20|306.53|304.13|306.53|304.13|306.67|304.27|306.53|304.13|0
1650544350000|2022-04-21 12:32:30|306.6|304.2|306.4|304|306.6|304.2|306.4|304|0
1650544360000|2022-04-21 12:32:40|306.26|303.86|306.26|303.86|306.26|303.86|306.26|303.86|0
1650544370000|2022-04-21 12:32:50|306.33|303.93|306.53|304.13|306.53|304.13|306.33|303.93|0
1650544380000|2022-04-21 12:33:00|306.4|304|306.26|303.86|306.4|304|306.26|303.86|0
1650544390000|2022-04-21 12:33:10|305.99|303.59|305.86|303.46|305.99|303.59|305.86|303.46|0
1650544400000|2022-04-21 12:33:20|305.72|303.32|305.45|303.05|305.72|303.32|305.45|303.05|0
1650544410000|2022-04-21 12:33:30|305.59|303.19|306.87|304.47|306.87|304.47|305.59|303.19|0
1650544420000|2022-04-21 12:33:40|306.74|304.34|306.34|303.94|306.74|304.34|306.2|303.8|0
1650544430000|2022-04-21 12:33:50|306.2|303.8|305.53|303.13|306.2|303.8|305.53|303.13|0
1650544440000|2022-04-21 12:34:00|305.66|303.26|305.26|302.86|305.66|303.26|305.13|302.73|0
1650544450000|2022-04-21 12:34:10|305.46|303.06|305.53|303.13|305.53|303.13|305.39|302.99|0
1650544460000|2022-04-21 12:34:20|305.26|302.86|305.66|303.26|305.66|303.26|305.26|302.86|0
1650544470000|2022-04-21 12:34:30|305.93|303.53|305.93|303.53|306.07|303.67|305.93|303.53|0
1650544480000|2022-04-21 12:34:40|305.8|303.4|305.8|303.4|305.8|303.4|305.8|303.4|0
1650544490000|2022-04-21 12:34:50|305.66|303.26|305.59|303.19|305.66|303.26|305.59|303.19|0
1650544500000|2022-04-21 12:35:00|305.73|303.33|305.8|303.4|305.8|303.4|305.73|303.33|0
1650544510000|2022-04-21 12:35:10|305.93|303.53|306.07|303.67|306.13|303.73|305.93|303.53|0
1650544520000|2022-04-21 12:35:20|306|303.6|306.07|303.67|306.07|303.67|306|303.6|0
1650544530000|2022-04-21 12:35:30|305.93|303.53|305.8|303.4|305.93|303.53|305.8|303.4|0
1650544540000|2022-04-21 12:35:40|305.66|303.26|305.66|303.26|305.8|303.4|305.66|303.26|0
1650544550000|2022-04-21 12:35:50|305.53|303.13|305.73|303.33|305.73|303.33|305.53|303.13|0
1650544560000|2022-04-21 12:36:00|305.8|303.4|305.8|303.4|305.93|303.53|305.8|303.4|0
1650544570000|2022-04-21 12:36:10|305.93|303.53|305.8|303.4|305.93|303.53|305.8|303.4|0
1650544580000|2022-04-21 12:36:20|305.66|303.26|305.8|303.4|305.8|303.4|305.66|303.26|0
1650544590000|2022-04-21 12:36:30|305.86|303.46|305.8|303.4|305.86|303.46|305.66|303.26|0
1650544600000|2022-04-21 12:36:40|305.93|303.53|305.93|303.53|305.93|303.53|305.93|303.53|0
1650544610000|2022-04-21 12:36:50|306.07|303.67|306.07|303.67|306.2|303.8|306.07|303.67|0
1650544620000|2022-04-21 12:37:00|306|303.6|306.2|303.8|306.2|303.8|306|303.6|0
1650544630000|2022-04-21 12:37:10|306.07|303.67|306.2|303.8|306.2|303.8|306.07|303.67|0
1650544650000|2022-04-21 12:37:30|306.33|303.93|306.2|303.8|306.33|303.93|306.2|303.8|0
1650544660000|2022-04-21 12:37:40|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1650544670000|2022-04-21 12:37:50|306.2|303.8|306.07|303.67|306.2|303.8|306.07|303.67|0
1650544680000|2022-04-21 12:38:00|306.2|303.8|306.2|303.8|306.2|303.8|306.2|303.8|0
1650544700000|2022-04-21 12:38:20|306.13|303.73|306.2|303.8|306.2|303.8|306.06|303.66|0
1650544720000|2022-04-21 12:38:40|306.47|304.07|306.6|304.2|306.6|304.2|306.47|304.07|0
1650544730000|2022-04-21 12:38:50|306.74|304.34|306.6|304.2|306.74|304.34|306.6|304.2|0
1650544740000|2022-04-21 12:39:00|306.74|304.34|306.87|304.47|306.87|304.47|306.74|304.34|0
1650544750000|2022-04-21 12:39:10|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1650544760000|2022-04-21 12:39:20|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1650544770000|2022-04-21 12:39:30|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1650544780000|2022-04-21 12:39:40|306.87|304.47|307.07|304.67|307.07|304.67|306.8|304.4|0
1650544790000|2022-04-21 12:39:50|307.28|304.88|307.28|304.88|307.41|305.01|307.28|304.88|0
1650544800000|2022-04-21 12:40:00|307.41|305.01|307.47|305.07|307.47|305.07|307.41|305.01|0
1650544810000|2022-04-21 12:40:10|307.41|305.01|307.41|305.01|307.55|305.15|307.41|305.01|0
1650544820000|2022-04-21 12:40:20|307.47|305.07|307.41|305.01|307.68|305.28|307.41|305.01|0
1650544830000|2022-04-21 12:40:30|307.28|304.88|307.28|304.88|307.28|304.88|307.14|304.74|0
1650544840000|2022-04-21 12:40:40|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1650544850000|2022-04-21 12:40:50|307.28|304.88|307.01|304.61|307.28|304.88|307.01|304.61|0
1650544860000|2022-04-21 12:41:00|307.14|304.74|307.14|304.74|307.14|304.74|307.01|304.61|0
1650544870000|2022-04-21 12:41:10|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650544890000|2022-04-21 12:41:30|307.54|305.14|307.68|305.28|307.68|305.28|307.54|305.14|0
1650544900000|2022-04-21 12:41:40|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1650544910000|2022-04-21 12:41:50|307.41|305.01|307.47|305.07|307.47|305.07|307.41|305.01|0
1650544920000|2022-04-21 12:42:00|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650544930000|2022-04-21 12:42:10|307.54|305.14|307.81|305.41|307.81|305.41|307.54|305.14|0
1650544940000|2022-04-21 12:42:20|307.95|305.55|307.81|305.41|307.95|305.55|307.81|305.41|0
1650544950000|2022-04-21 12:42:30|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650544970000|2022-04-21 12:42:50|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1650544980000|2022-04-21 12:43:00|307.74|305.34|307.81|305.41|307.81|305.41|307.74|305.34|0
1650545020000|2022-04-21 12:43:40|307.95|305.55|307.95|305.55|307.95|305.55|307.81|305.41|0
1650545030000|2022-04-21 12:43:50|308.08|305.68|308.08|305.68|308.08|305.68|307.95|305.55|0
1650545040000|2022-04-21 12:44:00|308.01|305.61|307.95|305.55|308.01|305.61|307.95|305.55|0
1650545050000|2022-04-21 12:44:10|308.08|305.68|307.95|305.55|308.08|305.68|307.95|305.55|0
1650545070000|2022-04-21 12:44:30|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1650545080000|2022-04-21 12:44:40|307.95|305.55|307.95|305.55|307.95|305.55|307.81|305.41|0
1650545100000|2022-04-21 12:45:00|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650545110000|2022-04-21 12:45:10|307.95|305.55|308.08|305.68|308.08|305.68|307.95|305.55|0
1650545120000|2022-04-21 12:45:20|308.01|305.61|307.95|305.55|308.01|305.61|307.95|305.55|0
1650545140000|2022-04-21 12:45:40|307.81|305.41|307.81|305.41|307.81|305.41|307.68|305.28|0
1650545150000|2022-04-21 12:45:50|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650545160000|2022-04-21 12:46:00|307.54|305.14|307.68|305.28|307.68|305.28|307.54|305.14|0
1650545170000|2022-04-21 12:46:10|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1650545180000|2022-04-21 12:46:20|307.68|305.28|307.68|305.28|307.68|305.28|307.61|305.21|0
1650545200000|2022-04-21 12:46:40|307.54|305.14|307.68|305.28|307.68|305.28|307.54|305.14|0
1650545210000|2022-04-21 12:46:50|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1650545220000|2022-04-21 12:47:00|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650545230000|2022-04-21 12:47:10|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1650545240000|2022-04-21 12:47:20|307.95|305.55|307.81|305.41|307.95|305.55|307.81|305.41|0
1650545250000|2022-04-21 12:47:30|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650545260000|2022-04-21 12:47:40|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1650545270000|2022-04-21 12:47:50|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1650545280000|2022-04-21 12:48:00|307.95|305.55|307.88|305.48|307.95|305.55|307.88|305.48|0
1650545290000|2022-04-21 12:48:10|307.95|305.55|307.74|305.34|307.95|305.55|307.68|305.28|0
1650545300000|2022-04-21 12:48:20|307.81|305.41|308.08|305.68|308.08|305.68|307.81|305.41|0
1650545310000|2022-04-21 12:48:30|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650545320000|2022-04-21 12:48:40|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1650545330000|2022-04-21 12:48:50|308.08|305.68|307.95|305.55|308.08|305.68|307.81|305.41|0
1650545340000|2022-04-21 12:49:00|308.08|305.68|307.95|305.55|308.08|305.68|307.95|305.55|0
1650545350000|2022-04-21 12:49:10|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650545360000|2022-04-21 12:49:20|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650545370000|2022-04-21 12:49:30|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650545380000|2022-04-21 12:49:40|307.74|305.34|307.68|305.28|307.74|305.34|307.68|305.28|0
1650545390000|2022-04-21 12:49:50|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1650545400000|2022-04-21 12:50:00|307.68|305.28|307.95|305.55|307.95|305.55|307.68|305.28|0
1650545410000|2022-04-21 12:50:10|307.88|305.48|307.68|305.28|307.88|305.48|307.68|305.28|0
1650545430000|2022-04-21 12:50:30|307.81|305.41|308.08|305.68|308.08|305.68|307.81|305.41|0
1650545440000|2022-04-21 12:50:40|308.01|305.61|307.95|305.55|308.01|305.61|307.95|305.55|0
1650545450000|2022-04-21 12:50:50|308.01|305.61|307.94|305.54|308.01|305.61|307.94|305.54|0
1650545460000|2022-04-21 12:51:00|308.08|305.68|308.14|305.74|308.14|305.74|308.08|305.68|0
1650545470000|2022-04-21 12:51:10|308.21|305.81|308.14|305.74|308.21|305.81|308.08|305.68|0
1650545480000|2022-04-21 12:51:20|308.08|305.68|308.21|305.81|308.21|305.81|308.08|305.68|0
1650545490000|2022-04-21 12:51:30|308.08|305.68|308.21|305.81|308.21|305.81|308.08|305.68|0
1650545500000|2022-04-21 12:51:40|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650545520000|2022-04-21 12:52:00|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1650545530000|2022-04-21 12:52:10|308.62|306.22|308.62|306.22|308.75|306.35|308.62|306.22|0
1650545540000|2022-04-21 12:52:20|308.48|306.08|308.62|306.22|308.62|306.22|308.48|306.08|0
1650545570000|2022-04-21 12:52:50|308.55|306.15|308.75|306.35|308.75|306.35|308.48|306.08|0
1650545580000|2022-04-21 12:53:00|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1650545610000|2022-04-21 12:53:30|308.75|306.35|308.62|306.22|308.75|306.35|308.62|306.22|0
1650545620000|2022-04-21 12:53:40|308.75|306.35|308.75|306.35|308.75|306.35|308.75|306.35|0
1650545640000|2022-04-21 12:54:00|308.89|306.49|308.89|306.49|309.02|306.62|308.89|306.49|0
1650545660000|2022-04-21 12:54:20|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1650545670000|2022-04-21 12:54:30|308.89|306.49|309.02|306.62|309.02|306.62|308.89|306.49|0
1650545680000|2022-04-21 12:54:40|308.89|306.49|309.02|306.62|309.02|306.62|308.89|306.49|0
1650545690000|2022-04-21 12:54:50|308.89|306.49|309.02|306.62|309.02|306.62|308.89|306.49|0
1650545700000|2022-04-21 12:55:00|308.89|306.49|309.02|306.62|309.02|306.62|308.89|306.49|0
1650545720000|2022-04-21 12:55:20|308.89|306.49|308.75|306.35|308.89|306.49|308.75|306.35|0
1650545730000|2022-04-21 12:55:30|308.89|306.49|308.75|306.35|308.89|306.49|308.75|306.35|0
1650545740000|2022-04-21 12:55:40|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650545750000|2022-04-21 12:55:50|308.75|306.35|308.75|306.35|308.75|306.35|308.75|306.35|0
1650545770000|2022-04-21 12:56:10|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1650545780000|2022-04-21 12:56:20|308.48|306.08|308.35|305.95|308.48|306.08|308.35|305.95|0
1650545800000|2022-04-21 12:56:40|308.48|306.08|308.48|306.08|308.48|306.08|308.48|306.08|0
1650545810000|2022-04-21 12:56:50|308.62|306.22|308.55|306.15|308.62|306.22|308.55|306.15|0
1650545820000|2022-04-21 12:57:00|308.62|306.22|308.48|306.08|308.62|306.22|308.48|306.08|0
1650545840000|2022-04-21 12:57:20|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1650545850000|2022-04-21 12:57:30|308.28|305.88|308.35|305.95|308.35|305.95|308.28|305.88|0
1650545860000|2022-04-21 12:57:40|308.48|306.08|308.62|306.22|308.62|306.22|308.48|306.08|0
1650545870000|2022-04-21 12:57:50|308.75|306.35|308.62|306.22|308.75|306.35|308.62|306.22|0
1650545890000|2022-04-21 12:58:10|308.75|306.35|308.62|306.22|308.75|306.35|308.62|306.22|0
1650545900000|2022-04-21 12:58:20|308.75|306.35|308.75|306.35|308.75|306.35|308.75|306.35|0
1650545910000|2022-04-21 12:58:30|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1650545930000|2022-04-21 12:58:50|308.75|306.35|308.75|306.35|308.75|306.35|308.75|306.35|0
1650545950000|2022-04-21 12:59:10|308.62|306.22|308.89|306.49|308.89|306.49|308.62|306.22|0
1650545960000|2022-04-21 12:59:20|309.02|306.62|309.29|306.89|309.29|306.89|309.02|306.62|0
1650545970000|2022-04-21 12:59:30|309.16|306.76|309.16|306.76|309.16|306.76|309.16|306.76|0
1650546000000|2022-04-21 13:00:00|308.89|306.49|308.75|306.35|308.89|306.49|308.75|306.35|0
1650546010000|2022-04-21 13:00:10|308.89|306.49|309.16|306.76|309.16|306.76|308.89|306.49|0
1650546020000|2022-04-21 13:00:20|309.29|306.89|309.29|306.89|309.29|306.89|309.29|306.89|0
1650546040000|2022-04-21 13:00:40|309.7|307.3|309.7|307.3|309.7|307.3|309.7|307.3|0
1650546050000|2022-04-21 13:00:50|309.56|307.16|309.43|307.03|309.56|307.16|309.43|307.03|0
1650546070000|2022-04-21 13:01:10|309.29|306.89|309.29|306.89|309.29|306.89|309.29|306.89|0
1650546080000|2022-04-21 13:01:20|309.16|306.76|309.16|306.76|309.16|306.76|309.02|306.62|0
1650546090000|2022-04-21 13:01:30|309.02|306.62|308.89|306.49|309.02|306.62|308.89|306.49|0
1650546100000|2022-04-21 13:01:40|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1650546110000|2022-04-21 13:01:50|308.89|306.49|308.75|306.35|308.89|306.49|308.75|306.35|0
1650546120000|2022-04-21 13:02:00|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650546130000|2022-04-21 13:02:10|308.75|306.35|308.89|306.49|308.89|306.49|308.75|306.35|0
1650546140000|2022-04-21 13:02:20|309.02|306.62|308.89|306.49|309.02|306.62|308.89|306.49|0
1650546150000|2022-04-21 13:02:30|308.75|306.35|308.75|306.35|308.75|306.35|308.75|306.35|0
1650546160000|2022-04-21 13:02:40|308.61|306.21|308.75|306.35|308.75|306.35|308.61|306.21|0
1650546170000|2022-04-21 13:02:50|308.88|306.48|308.75|306.35|308.88|306.48|308.75|306.35|0
1650546180000|2022-04-21 13:03:00|308.61|306.21|308.48|306.08|308.61|306.21|308.48|306.08|0
1650546210000|2022-04-21 13:03:30|308.34|305.94|308.48|306.08|308.48|306.08|308.34|305.94|0
1650546240000|2022-04-21 13:04:00|308.41|306.01|308.34|305.94|308.41|306.01|308.34|305.94|0
1650546250000|2022-04-21 13:04:10|308.21|305.81|308.21|305.81|308.21|305.81|308.07|305.67|0
1650546260000|2022-04-21 13:04:20|308.07|305.67|308.21|305.81|308.21|305.81|308.07|305.67|0
1650546270000|2022-04-21 13:04:30|308.07|305.67|308.21|305.81|308.21|305.81|308.07|305.67|0
1650546280000|2022-04-21 13:04:40|308.07|305.67|307.94|305.54|308.07|305.67|307.94|305.54|0
1650546290000|2022-04-21 13:04:50|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1650546300000|2022-04-21 13:05:00|307.94|305.54|308.07|305.67|308.07|305.67|307.94|305.54|0
1650546320000|2022-04-21 13:05:20|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1650546330000|2022-04-21 13:05:30|307.8|305.4|307.67|305.27|307.8|305.4|307.67|305.27|0
1650546360000|2022-04-21 13:06:00|307.53|305.13|307.67|305.27|307.67|305.27|307.53|305.13|0
1650546370000|2022-04-21 13:06:10|307.8|305.4|307.53|305.13|307.8|305.4|307.53|305.13|0
1650546380000|2022-04-21 13:06:20|307.67|305.27|307.53|305.13|307.67|305.27|307.53|305.13|0
1650546420000|2022-04-21 13:07:00|307.67|305.27|307.8|305.4|307.8|305.4|307.67|305.27|0
1650546430000|2022-04-21 13:07:10|307.73|305.33|307.8|305.4|307.8|305.4|307.73|305.33|0
1650546450000|2022-04-21 13:07:30|307.67|305.27|307.8|305.4|307.8|305.4|307.67|305.27|0
1650546460000|2022-04-21 13:07:40|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1650546470000|2022-04-21 13:07:50|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1650546480000|2022-04-21 13:08:00|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1650546490000|2022-04-21 13:08:10|307.53|305.13|307.8|305.4|307.8|305.4|307.4|305|0
1650546510000|2022-04-21 13:08:30|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1650546520000|2022-04-21 13:08:40|307.8|305.4|307.8|305.4|307.8|305.4|307.8|305.4|0
1650546530000|2022-04-21 13:08:50|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1650546540000|2022-04-21 13:09:00|307.8|305.4|307.67|305.27|307.8|305.4|307.67|305.27|0
1650546550000|2022-04-21 13:09:10|307.8|305.4|307.67|305.27|307.8|305.4|307.67|305.27|0
1650546560000|2022-04-21 13:09:20|307.8|305.4|307.67|305.27|307.8|305.4|307.67|305.27|0
1650546570000|2022-04-21 13:09:30|307.53|305.13|307.4|305|307.53|305.13|307.4|305|0
1650546580000|2022-04-21 13:09:40|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1650546590000|2022-04-21 13:09:50|307.67|305.27|307.8|305.4|307.8|305.4|307.67|305.27|0
1650546600000|2022-04-21 13:10:00|307.94|305.54|307.8|305.4|307.94|305.54|307.8|305.4|0
1650546620000|2022-04-21 13:10:20|307.94|305.54|308.07|305.67|308.07|305.67|307.94|305.54|0
1650546630000|2022-04-21 13:10:30|308.21|305.81|308.48|306.08|308.48|306.08|308.21|305.81|0
1650546650000|2022-04-21 13:10:50|308.61|306.21|308.75|306.35|308.75|306.35|308.61|306.21|0
1650546660000|2022-04-21 13:11:00|308.68|306.28|308.68|306.28|308.68|306.28|308.61|306.21|0
1650546670000|2022-04-21 13:11:10|308.75|306.35|308.68|306.28|308.75|306.35|308.68|306.28|0
1650546680000|2022-04-21 13:11:20|308.75|306.35|309.15|306.75|309.15|306.75|308.75|306.35|0
1650546690000|2022-04-21 13:11:30|308.43|306.03|308.16|305.76|308.43|306.03|308.16|305.76|0
1650546700000|2022-04-21 13:11:40|308.43|306.03|308.29|305.89|308.43|306.03|308.29|305.89|0
1650546710000|2022-04-21 13:11:50|308.32|305.92|308.05|305.65|308.32|305.92|307.91|305.51|0
1650546720000|2022-04-21 13:12:00|307.91|305.51|308.05|305.65|308.05|305.65|307.91|305.51|0
1650546730000|2022-04-21 13:12:10|307.91|305.51|307.64|305.24|307.91|305.51|307.51|305.11|0
1650546740000|2022-04-21 13:12:20|307.51|305.11|307.78|305.38|307.78|305.38|307.51|305.11|0
1650546750000|2022-04-21 13:12:30|307.64|305.24|307.71|305.31|307.71|305.31|307.64|305.24|0
1650546760000|2022-04-21 13:12:40|307.64|305.24|307.91|305.51|307.91|305.51|307.64|305.24|0
1650546770000|2022-04-21 13:12:50|307.78|305.38|307.64|305.24|307.78|305.38|307.64|305.24|0
1650546780000|2022-04-21 13:13:00|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650546790000|2022-04-21 13:13:10|307.64|305.24|307.78|305.38|307.78|305.38|307.64|305.24|0
1650546820000|2022-04-21 13:13:40|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1650546830000|2022-04-21 13:13:50|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1650546840000|2022-04-21 13:14:00|307.91|305.51|308.18|305.78|308.18|305.78|307.91|305.51|0
1650546850000|2022-04-21 13:14:10|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1650546860000|2022-04-21 13:14:20|308.11|305.71|308.05|305.65|308.11|305.71|308.05|305.65|0
1650546870000|2022-04-21 13:14:30|307.91|305.51|307.91|305.51|307.91|305.51|307.78|305.38|0
1650546880000|2022-04-21 13:14:40|307.78|305.38|307.64|305.24|307.78|305.38|307.64|305.24|0
1650546890000|2022-04-21 13:14:50|307.78|305.38|307.64|305.24|307.78|305.38|307.64|305.24|0
1650546900000|2022-04-21 13:15:00|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650546910000|2022-04-21 13:15:10|307.24|304.84|307.51|305.11|307.51|305.11|307.24|304.84|0
1650546920000|2022-04-21 13:15:20|307.78|305.38|307.78|305.38|307.91|305.51|307.78|305.38|0
1650546930000|2022-04-21 13:15:30|307.91|305.51|307.64|305.24|307.91|305.51|307.64|305.24|0
1650546950000|2022-04-21 13:15:50|307.78|305.38|307.91|305.51|307.91|305.51|307.78|305.38|0
1650546960000|2022-04-21 13:16:00|307.64|305.24|307.78|305.38|307.78|305.38|307.64|305.24|0
1650546980000|2022-04-21 13:16:20|307.91|305.51|308.05|305.65|308.05|305.65|307.91|305.51|0
1650547030000|2022-04-21 13:17:10|308.18|305.78|308.32|305.92|308.45|306.05|308.18|305.78|0
1650547040000|2022-04-21 13:17:20|308.45|306.05|308.59|306.19|308.59|306.19|308.45|306.05|0
1650547050000|2022-04-21 13:17:30|308.45|306.05|308.32|305.92|308.45|306.05|308.32|305.92|0
1650547060000|2022-04-21 13:17:40|308.18|305.78|308.18|305.78|308.18|305.78|308.18|305.78|0
1650547080000|2022-04-21 13:18:00|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1650547090000|2022-04-21 13:18:10|307.91|305.51|307.64|305.24|307.91|305.51|307.64|305.24|0
1650547100000|2022-04-21 13:18:20|307.71|305.31|307.78|305.38|307.78|305.38|307.71|305.31|0
1650547110000|2022-04-21 13:18:30|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1650547120000|2022-04-21 13:18:40|308.05|305.65|308.18|305.78|308.18|305.78|308.05|305.65|0
1650547130000|2022-04-21 13:18:50|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1650547140000|2022-04-21 13:19:00|308.32|305.92|308.18|305.78|308.32|305.92|308.18|305.78|0
1650547150000|2022-04-21 13:19:10|308.32|305.92|308.18|305.78|308.32|305.92|308.18|305.78|0
1650547160000|2022-04-21 13:19:20|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1650547170000|2022-04-21 13:19:30|308.18|305.78|308.18|305.78|308.18|305.78|308.18|305.78|0
1650547180000|2022-04-21 13:19:40|308.25|305.85|308.18|305.78|308.25|305.85|308.05|305.65|0
1650547190000|2022-04-21 13:19:50|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1650547200000|2022-04-21 13:20:00|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1650547210000|2022-04-21 13:20:10|307.78|305.38|307.64|305.24|307.78|305.38|307.64|305.24|0
1650547220000|2022-04-21 13:20:20|307.51|305.11|307.64|305.24|307.64|305.24|307.51|305.11|0
1650547230000|2022-04-21 13:20:30|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650547240000|2022-04-21 13:20:40|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1650547260000|2022-04-21 13:21:00|307.91|305.51|307.78|305.38|307.91|305.51|307.78|305.38|0
1650547270000|2022-04-21 13:21:10|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1650547280000|2022-04-21 13:21:20|307.78|305.38|307.84|305.44|307.84|305.44|307.78|305.38|0
1650547290000|2022-04-21 13:21:30|307.91|305.51|307.78|305.38|307.91|305.51|307.78|305.38|0
1650547300000|2022-04-21 13:21:40|307.84|305.44|307.78|305.38|307.84|305.44|307.78|305.38|0
1650547310000|2022-04-21 13:21:50|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1650547330000|2022-04-21 13:22:10|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650547340000|2022-04-21 13:22:20|307.91|305.51|307.91|305.51|308.05|305.65|307.91|305.51|0
1650547350000|2022-04-21 13:22:30|307.78|305.38|307.91|305.51|307.91|305.51|307.78|305.38|0
1650547360000|2022-04-21 13:22:40|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650547370000|2022-04-21 13:22:50|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1650547380000|2022-04-21 13:23:00|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650547390000|2022-04-21 13:23:10|307.77|305.37|307.77|305.37|307.91|305.51|307.77|305.37|0
1650547400000|2022-04-21 13:23:20|307.91|305.51|307.77|305.37|307.91|305.51|307.77|305.37|0
1650547430000|2022-04-21 13:23:50|307.64|305.24|307.77|305.37|307.77|305.37|307.64|305.24|0
1650547440000|2022-04-21 13:24:00|307.91|305.51|307.91|305.51|307.91|305.51|307.77|305.37|0
1650547450000|2022-04-21 13:24:10|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1650547460000|2022-04-21 13:24:20|308.18|305.78|308.04|305.64|308.18|305.78|308.04|305.64|0
1650547470000|2022-04-21 13:24:30|308.18|305.78|308.04|305.64|308.18|305.78|308.04|305.64|0
1650547480000|2022-04-21 13:24:40|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1650547490000|2022-04-21 13:24:50|307.77|305.37|307.91|305.51|307.91|305.51|307.77|305.37|0
1650547500000|2022-04-21 13:25:00|308.04|305.64|307.77|305.37|308.04|305.64|307.37|304.97|0
1650547510000|2022-04-21 13:25:10|307.91|305.51|307.91|305.51|307.91|305.51|307.77|305.37|0
1650547520000|2022-04-21 13:25:20|307.77|305.37|307.91|305.51|307.91|305.51|307.77|305.37|0
1650547530000|2022-04-21 13:25:30|307.77|305.37|308.04|305.64|308.04|305.64|307.77|305.37|0
1650547540000|2022-04-21 13:25:40|308.18|305.78|308.18|305.78|308.18|305.78|308.18|305.78|0
1650547550000|2022-04-21 13:25:50|308.04|305.64|307.91|305.51|308.04|305.64|307.91|305.51|0
1650547560000|2022-04-21 13:26:00|307.77|305.37|307.23|304.83|307.77|305.37|307.23|304.83|0
1650547570000|2022-04-21 13:26:10|307.37|304.97|307.37|304.97|307.37|304.97|307.23|304.83|0
1650547580000|2022-04-21 13:26:20|307.23|304.83|307.1|304.7|307.23|304.83|307.1|304.7|0
1650547600000|2022-04-21 13:26:40|306.96|304.56|307.1|304.7|307.1|304.7|306.96|304.56|0
1650547610000|2022-04-21 13:26:50|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650547620000|2022-04-21 13:27:00|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1650547630000|2022-04-21 13:27:10|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1650547640000|2022-04-21 13:27:20|307.77|305.37|307.77|305.37|307.77|305.37|307.77|305.37|0
1650547650000|2022-04-21 13:27:30|307.5|305.1|307.1|304.7|307.5|305.1|307.1|304.7|0
1650547660000|2022-04-21 13:27:40|307.23|304.83|307.64|305.24|307.64|305.24|307.23|304.83|0
1650547670000|2022-04-21 13:27:50|307.5|305.1|307.37|304.97|307.5|305.1|307.23|304.83|0
1650547680000|2022-04-21 13:28:00|307.5|305.1|307.1|304.7|307.5|305.1|307.1|304.7|0
1650547690000|2022-04-21 13:28:10|306.83|304.43|306.83|304.43|307.1|304.7|306.83|304.43|0
1650547700000|2022-04-21 13:28:20|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1650547710000|2022-04-21 13:28:30|307.1|304.7|307.1|304.7|307.23|304.83|307.1|304.7|0
1650547720000|2022-04-21 13:28:40|307.03|304.63|307.1|304.7|307.1|304.7|306.96|304.56|0
1650547730000|2022-04-21 13:28:50|306.96|304.56|307.1|304.7|307.1|304.7|306.96|304.56|0
1650547740000|2022-04-21 13:29:00|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1650547750000|2022-04-21 13:29:10|306.83|304.43|307.23|304.83|307.3|304.9|306.83|304.43|0
1650547760000|2022-04-21 13:29:20|307.16|304.76|307.16|304.76|307.23|304.83|307.16|304.76|0
1650547770000|2022-04-21 13:29:30|307.5|305.1|307.5|305.1|307.5|305.1|307.37|304.97|0
1650547780000|2022-04-21 13:29:40|307.57|305.17|307.64|305.24|307.64|305.24|307.57|305.17|0
1650547790000|2022-04-21 13:29:50|307.77|305.37|307.37|304.97|307.77|305.37|307.37|304.97|0
1650547800000|2022-04-21 13:30:00|307.77|305.37|308.58|306.18|308.72|306.32|307.77|305.37|0
1650547810000|2022-04-21 13:30:10|309.26|306.86|309.12|306.72|309.26|306.86|308.99|306.59|0
1650547820000|2022-04-21 13:30:20|308.31|305.91|309.53|307.13|309.53|307.13|308.31|305.91|0
1650547830000|2022-04-21 13:30:30|309.26|306.86|309.12|306.72|309.53|307.13|308.99|306.59|0
1650547840000|2022-04-21 13:30:40|309.39|306.99|309.26|306.86|309.39|306.99|309.19|306.79|0
1650547850000|2022-04-21 13:30:50|309.12|306.72|309.94|307.54|309.94|307.54|309.12|306.72|0
1650547860000|2022-04-21 13:31:00|310.34|307.94|310.07|307.67|310.34|307.94|309.67|307.27|0
1650547870000|2022-04-21 13:31:10|309.67|307.27|309.8|307.4|309.8|307.4|309.67|307.27|0
1650547880000|2022-04-21 13:31:20|309.59|307.19|309.94|307.54|309.94|307.54|309.59|307.19|0
1650547890000|2022-04-21 13:31:30|310.21|307.81|310.48|308.08|310.48|308.08|310.21|307.81|0
1650547900000|2022-04-21 13:31:40|310.34|307.94|310.07|307.67|310.48|308.08|310.07|307.67|0
1650547910000|2022-04-21 13:31:50|310.34|307.94|310.48|308.08|310.48|308.08|310.34|307.94|0
1650547920000|2022-04-21 13:32:00|311.43|309.03|311.56|309.16|311.56|309.16|311.43|309.03|0
1650547930000|2022-04-21 13:32:10|311.29|308.89|311.97|309.57|311.97|309.57|311.29|308.89|0
1650547940000|2022-04-21 13:32:20|312.11|309.71|311.97|309.57|312.38|309.98|311.97|309.57|0
1650547950000|2022-04-21 13:32:30|311.84|309.44|312.11|309.71|312.11|309.71|311.84|309.44|0
1650547960000|2022-04-21 13:32:40|312.38|309.98|312.24|309.84|312.38|309.98|311.97|309.57|0
1650547970000|2022-04-21 13:32:50|311.97|309.57|312.38|309.98|312.38|309.98|311.97|309.57|0
1650547980000|2022-04-21 13:33:00|312.52|310.12|313.74|311.34|313.74|311.34|312.52|310.12|0
1650547990000|2022-04-21 13:33:10|313.61|311.21|313.88|311.48|313.88|311.48|313.47|311.07|0
1650548000000|2022-04-21 13:33:20|314.15|311.75|314.02|311.62|314.15|311.75|313.88|311.48|0
1650548010000|2022-04-21 13:33:30|313.74|311.34|313.33|310.93|313.74|311.34|313.33|310.93|0
1650548020000|2022-04-21 13:33:40|313.2|310.8|313.74|311.34|313.74|311.34|313.2|310.8|0
1650548030000|2022-04-21 13:33:50|313.47|311.07|313.47|311.07|313.61|311.21|313.33|310.93|0
1650548040000|2022-04-21 13:34:00|313.74|311.34|314.02|311.62|314.02|311.62|313.74|311.34|0
1650548050000|2022-04-21 13:34:10|313.88|311.48|314.15|311.75|314.15|311.75|313.88|311.48|0
1650548060000|2022-04-21 13:34:20|314.29|311.89|313.74|311.34|314.29|311.89|313.61|311.21|0
1650548070000|2022-04-21 13:34:30|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1650548080000|2022-04-21 13:34:40|314.02|311.62|313.88|311.48|314.02|311.62|313.88|311.48|0
1650548090000|2022-04-21 13:34:50|314.02|311.62|314.02|311.62|314.02|311.62|313.74|311.34|0
1650548100000|2022-04-21 13:35:00|314.29|311.89|314.56|312.16|314.84|312.44|314.29|311.89|0
1650548110000|2022-04-21 13:35:10|314.15|311.75|312.92|310.52|314.15|311.75|312.92|310.52|0
1650548120000|2022-04-21 13:35:20|312.79|310.39|312.38|309.98|312.79|310.39|312.38|309.98|0
1650548130000|2022-04-21 13:35:30|312.65|310.25|313.06|310.66|313.06|310.66|312.65|310.25|0
1650548140000|2022-04-21 13:35:40|312.79|310.39|313.2|310.8|313.2|310.8|312.65|310.25|0
1650548150000|2022-04-21 13:35:50|312.92|310.52|313.06|310.66|313.06|310.66|312.79|310.39|0
1650548160000|2022-04-21 13:36:00|312.92|310.52|313.06|310.66|313.33|310.93|312.92|310.52|0
1650548170000|2022-04-21 13:36:10|313.2|310.8|312.92|310.52|313.2|310.8|312.92|310.52|0
1650548180000|2022-04-21 13:36:20|312.79|310.39|312.92|310.52|312.92|310.52|312.65|310.25|0
1650548190000|2022-04-21 13:36:30|313.06|310.66|312.79|310.39|313.06|310.66|312.79|310.39|0
1650548200000|2022-04-21 13:36:40|312.65|310.25|312.24|309.84|312.65|310.25|312.24|309.84|0
1650548210000|2022-04-21 13:36:50|312.11|309.71|312.11|309.71|312.11|309.71|312.11|309.71|0
1650548220000|2022-04-21 13:37:00|311.97|309.57|312.65|310.25|312.65|310.25|311.97|309.57|0
1650548230000|2022-04-21 13:37:10|312.24|309.84|312.11|309.71|312.38|309.98|312.11|309.71|0
1650548240000|2022-04-21 13:37:20|311.83|309.43|312.11|309.71|312.11|309.71|311.83|309.43|0
1650548250000|2022-04-21 13:37:30|312.24|309.84|312.11|309.71|312.38|309.98|312.11|309.71|0
1650548260000|2022-04-21 13:37:40|311.56|309.16|310.48|308.08|311.56|309.16|310.48|308.08|0
1650548270000|2022-04-21 13:37:50|310.34|307.94|310.07|307.67|310.34|307.94|310.07|307.67|0
1650548280000|2022-04-21 13:38:00|309.93|307.53|311.02|308.62|311.02|308.62|309.93|307.53|0
1650548290000|2022-04-21 13:38:10|310.75|308.35|310.75|308.35|310.75|308.35|310.34|307.94|0
1650548300000|2022-04-21 13:38:20|310.61|308.21|310.07|307.67|310.61|308.21|310.07|307.67|0
1650548310000|2022-04-21 13:38:30|309.93|307.53|309.66|307.26|309.93|307.53|309.66|307.26|0
1650548320000|2022-04-21 13:38:40|309.53|307.13|308.98|306.58|309.53|307.13|308.98|306.58|0
1650548330000|2022-04-21 13:38:50|308.71|306.31|310.07|307.67|310.07|307.67|308.71|306.31|0
1650548340000|2022-04-21 13:39:00|310.34|307.94|310.2|307.8|310.34|307.94|310.2|307.8|0
1650548350000|2022-04-21 13:39:10|310.48|308.08|310.47|308.07|310.48|308.08|310.47|308.07|0
1650548360000|2022-04-21 13:39:20|310.2|307.8|310.07|307.67|310.2|307.8|309.8|307.4|0
1650548370000|2022-04-21 13:39:30|310.2|307.8|310.07|307.67|310.47|308.07|310.07|307.67|0
1650548380000|2022-04-21 13:39:40|309.93|307.53|310.07|307.67|310.07|307.67|309.93|307.53|0
1650548390000|2022-04-21 13:39:50|309.93|307.53|310.2|307.8|310.2|307.8|309.93|307.53|0
1650548400000|2022-04-21 13:40:00|310.47|308.07|310.47|308.07|310.75|308.35|310.47|308.07|0
1650548410000|2022-04-21 13:40:10|310.61|308.21|310.34|307.94|310.61|308.21|310.34|307.94|0
1650548420000|2022-04-21 13:40:20|310.2|307.8|310.07|307.67|310.2|307.8|309.93|307.53|0
1650548430000|2022-04-21 13:40:30|310.2|307.8|310.2|307.8|310.47|308.07|310.2|307.8|0
1650548440000|2022-04-21 13:40:40|310.47|308.07|310.2|307.8|310.47|308.07|310.2|307.8|0
1650548450000|2022-04-21 13:40:50|310.34|307.94|309.8|307.4|310.34|307.94|309.8|307.4|0
1650548460000|2022-04-21 13:41:00|310.07|307.67|309.8|307.4|310.07|307.67|309.8|307.4|0
1650548470000|2022-04-21 13:41:10|309.39|306.99|309.66|307.26|309.66|307.26|309.39|306.99|0
1650548480000|2022-04-21 13:41:20|309.8|307.4|310.13|307.73|310.13|307.73|309.8|307.4|0
1650548490000|2022-04-21 13:41:30|310.07|307.67|310.47|308.07|310.61|308.21|310.07|307.67|0
1650548500000|2022-04-21 13:41:40|310.07|307.67|310.2|307.8|310.2|307.8|309.93|307.53|0
1650548510000|2022-04-21 13:41:50|309.8|307.4|310.07|307.67|310.2|307.8|309.8|307.4|0
1650548520000|2022-04-21 13:42:00|310.2|307.8|310.75|308.35|310.75|308.35|310.2|307.8|0
1650548530000|2022-04-21 13:42:10|311.15|308.75|311.02|308.62|311.56|309.16|311.02|308.62|0
1650548540000|2022-04-21 13:42:20|310.75|308.35|310.34|307.94|310.88|308.48|310.34|307.94|0
1650548550000|2022-04-21 13:42:30|310.61|308.21|310.74|308.34|310.74|308.34|310.2|307.8|0
1650548560000|2022-04-21 13:42:40|311.15|308.75|311.22|308.82|311.56|309.16|311.15|308.75|0
1650548570000|2022-04-21 13:42:50|311.56|309.16|311.29|308.89|311.7|309.3|311.29|308.89|0
1650548580000|2022-04-21 13:43:00|311.56|309.16|311.83|309.43|312.1|309.7|311.56|309.16|0
1650548590000|2022-04-21 13:43:10|311.7|309.3|311.15|308.75|311.7|309.3|311.15|308.75|0
1650548600000|2022-04-21 13:43:20|311.02|308.62|311.42|309.02|311.42|309.02|311.02|308.62|0
1650548610000|2022-04-21 13:43:30|311.7|309.3|311.83|309.43|311.97|309.57|311.7|309.3|0
1650548620000|2022-04-21 13:43:40|311.7|309.3|311.7|309.3|311.76|309.36|311.56|309.16|0
1650548630000|2022-04-21 13:43:50|311.56|309.16|311.7|309.3|311.7|309.3|311.56|309.16|0
1650548640000|2022-04-21 13:44:00|311.56|309.16|311.15|308.75|311.56|309.16|310.74|308.34|0
1650548650000|2022-04-21 13:44:10|311.29|308.89|311.56|309.16|311.56|309.16|311.15|308.75|0
1650548660000|2022-04-21 13:44:20|310.43|308.03|311.29|308.89|312.01|309.61|310.43|308.03|0
1650548670000|2022-04-21 13:44:30|311.42|309.02|311.9|309.5|312.03|309.63|311.42|309.02|0
1650548680000|2022-04-21 13:44:40|311.97|309.57|311.83|309.43|311.97|309.57|311.83|309.43|0
1650548690000|2022-04-21 13:44:50|311.42|309.02|311.42|309.02|311.56|309.16|311.29|308.89|0
1650548700000|2022-04-21 13:45:00|311.56|309.16|311.49|309.09|311.69|309.29|311.29|308.89|0
1650548710000|2022-04-21 13:45:10|311.29|308.89|310.34|307.94|311.29|308.89|310.34|307.94|0
1650548720000|2022-04-21 13:45:20|310.61|308.21|310.47|308.07|310.74|308.34|310.47|308.07|0
1650548730000|2022-04-21 13:45:30|310.4|308|310.74|308.34|310.88|308.48|310.4|308|0
1650548740000|2022-04-21 13:45:40|310.47|308.07|310.2|307.8|310.74|308.34|310.2|307.8|0
1650548750000|2022-04-21 13:45:50|310.34|307.94|310.34|307.94|310.34|307.94|310.2|307.8|0
1650548760000|2022-04-21 13:46:00|310.61|308.21|310.47|308.07|310.61|308.21|310.34|307.94|0
1650548770000|2022-04-21 13:46:10|309.79|307.39|310.67|308.27|310.67|308.27|309.79|307.39|0
1650548780000|2022-04-21 13:46:20|310.47|308.07|310.2|307.8|310.47|308.07|310.07|307.67|0
1650548790000|2022-04-21 13:46:30|310.34|307.94|310.74|308.34|310.74|308.34|310.34|307.94|0
1650548800000|2022-04-21 13:46:40|311.15|308.75|311.97|309.57|311.97|309.57|311.15|308.75|0
1650548810000|2022-04-21 13:46:50|311.69|309.29|311.97|309.57|312.1|309.7|311.69|309.29|0
1650548820000|2022-04-21 13:47:00|312.24|309.84|312.37|309.97|312.37|309.97|312.24|309.84|0
1650548830000|2022-04-21 13:47:10|311.83|309.43|311.56|309.16|311.97|309.57|311.56|309.16|0
1650548840000|2022-04-21 13:47:20|311.42|309.02|311.56|309.16|311.56|309.16|311.35|308.95|0
1650548850000|2022-04-21 13:47:30|311.69|309.29|311.29|308.89|311.69|309.29|311.29|308.89|0
1650548860000|2022-04-21 13:47:40|311.56|309.16|311.29|308.89|311.56|309.16|311.29|308.89|0
1650548870000|2022-04-21 13:47:50|311.42|309.02|311.69|309.29|311.69|309.29|311.42|309.02|0
1650548880000|2022-04-21 13:48:00|311.83|309.43|312.24|309.84|312.51|310.11|311.83|309.43|0
1650548890000|2022-04-21 13:48:10|312.1|309.7|311.42|309.02|312.1|309.7|311.29|308.89|0
1650548900000|2022-04-21 13:48:20|311.15|308.75|311.29|308.89|311.42|309.02|311.15|308.75|0
1650548910000|2022-04-21 13:48:30|311.56|309.16|311.69|309.29|311.83|309.43|311.56|309.16|0
1650548920000|2022-04-21 13:48:40|311.83|309.43|311.69|309.29|311.97|309.57|311.69|309.29|0
1650548930000|2022-04-21 13:48:50|311.56|309.16|311.69|309.29|311.69|309.29|311.42|309.02|0
1650548940000|2022-04-21 13:49:00|311.97|309.57|311.49|309.09|311.97|309.57|311.42|309.02|0
1650548950000|2022-04-21 13:49:10|311.62|309.22|312.1|309.7|312.24|309.84|311.62|309.22|0
1650548960000|2022-04-21 13:49:20|311.97|309.57|312.24|309.84|312.24|309.84|311.97|309.57|0
1650548970000|2022-04-21 13:49:30|311.97|309.57|312.24|309.84|312.24|309.84|311.97|309.57|0
1650548980000|2022-04-21 13:49:40|312.37|309.97|313.05|310.65|313.05|310.65|312.37|309.97|0
1650548990000|2022-04-21 13:49:50|313.19|310.79|313.19|310.79|313.33|310.93|313.19|310.79|0
1650549000000|2022-04-21 13:50:00|314.15|311.75|313.8|311.4|314.28|311.88|313.8|311.4|0
1650549010000|2022-04-21 13:50:10|313.46|311.06|313.46|311.06|313.6|311.2|313.46|311.06|0
1650549020000|2022-04-21 13:50:20|313.33|310.93|313.19|310.79|313.33|310.93|312.92|310.52|0
1650549030000|2022-04-21 13:50:30|313.33|310.93|313.53|311.13|313.53|311.13|313.33|310.93|0
1650549040000|2022-04-21 13:50:40|313.74|311.34|314.28|311.88|314.28|311.88|313.74|311.34|0
1650549050000|2022-04-21 13:50:50|314.42|312.02|314.56|312.16|314.56|312.16|314.42|312.02|0
1650549060000|2022-04-21 13:51:00|314.83|312.43|315.24|312.84|315.38|312.98|314.83|312.43|0
1650549070000|2022-04-21 13:51:10|315.38|312.98|314.97|312.57|315.38|312.98|314.83|312.43|0
1650549080000|2022-04-21 13:51:20|314.83|312.43|314.55|312.15|314.83|312.43|314.55|312.15|0
1650549090000|2022-04-21 13:51:30|314.69|312.29|314.96|312.56|314.96|312.56|314.69|312.29|0
1650549100000|2022-04-21 13:51:40|314.69|312.29|314.83|312.43|314.83|312.43|314.69|312.29|0
1650549110000|2022-04-21 13:51:50|314.96|312.56|315.1|312.7|315.1|312.7|314.96|312.56|0
1650549120000|2022-04-21 13:52:00|314.96|312.56|314.69|312.29|314.96|312.56|314.69|312.29|0
1650549130000|2022-04-21 13:52:10|314.96|312.56|314.83|312.43|314.96|312.56|314.83|312.43|0
1650549140000|2022-04-21 13:52:20|314.69|312.29|314.14|311.74|314.69|312.29|314.14|311.74|0
1650549150000|2022-04-21 13:52:30|314.28|311.88|314.83|312.43|314.83|312.43|314.28|311.88|0
1650549160000|2022-04-21 13:52:40|314.69|312.29|314.42|312.02|314.69|312.29|314.42|312.02|0
1650549170000|2022-04-21 13:52:50|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1650549180000|2022-04-21 13:53:00|314.28|311.88|314.14|311.74|314.28|311.88|313.87|311.47|0
1650549190000|2022-04-21 13:53:10|314.42|312.02|314.21|311.81|314.42|312.02|314.01|311.61|0
1650549200000|2022-04-21 13:53:20|314.14|311.74|314.01|311.61|314.14|311.74|313.73|311.33|0
1650549210000|2022-04-21 13:53:30|314.14|311.74|313.33|310.93|314.28|311.88|313.33|310.93|0
1650549220000|2022-04-21 13:53:40|313.05|310.65|313.33|310.93|313.33|310.93|312.92|310.52|0
1650549230000|2022-04-21 13:53:50|313.05|310.65|311.69|309.29|313.05|310.65|311.69|309.29|0
1650549240000|2022-04-21 13:54:00|311.96|309.56|311.15|308.75|311.96|309.56|310.6|308.2|0
1650549250000|2022-04-21 13:54:10|311.28|308.88|311.83|309.43|311.83|309.43|311.28|308.88|0
1650549260000|2022-04-21 13:54:20|312.24|309.84|312.24|309.84|312.51|310.11|312.1|309.7|0
1650549270000|2022-04-21 13:54:30|312.51|310.11|312.1|309.7|312.57|310.17|312.1|309.7|0
1650549280000|2022-04-21 13:54:40|312.23|309.83|312.23|309.83|312.37|309.97|312.1|309.7|0
1650549290000|2022-04-21 13:54:50|312.37|309.97|312.23|309.83|312.37|309.97|312.1|309.7|0
1650549300000|2022-04-21 13:55:00|311.96|309.56|311.89|309.49|312.1|309.7|311.89|309.49|0
1650549310000|2022-04-21 13:55:10|312.37|309.97|313.05|310.65|313.12|310.72|312.37|309.97|0
1650549320000|2022-04-21 13:55:20|312.92|310.52|312.92|310.52|312.92|310.52|312.64|310.24|0
1650549330000|2022-04-21 13:55:30|313.32|310.92|313.32|310.92|313.6|311.2|313.32|310.92|0
1650549340000|2022-04-21 13:55:40|313.19|310.79|313.19|310.79|313.32|310.92|313.19|310.79|0
1650549350000|2022-04-21 13:55:50|313.32|310.92|313.19|310.79|313.46|311.06|313.19|310.79|0
1650549360000|2022-04-21 13:56:00|313.32|310.92|313.19|310.79|313.32|310.92|313.19|310.79|0
1650549370000|2022-04-21 13:56:10|312.23|309.83|312.64|310.24|312.64|310.24|312.23|309.83|0
1650549380000|2022-04-21 13:56:20|312.78|310.38|313.19|310.79|313.19|310.79|312.78|310.38|0
1650549390000|2022-04-21 13:56:30|313.05|310.65|312.64|310.24|313.05|310.65|312.64|310.24|0
1650549400000|2022-04-21 13:56:40|312.71|310.31|312.78|310.38|312.78|310.38|312.71|310.31|0
1650549410000|2022-04-21 13:56:50|312.64|310.24|313.46|311.06|313.6|311.2|312.64|310.24|0
1650549420000|2022-04-21 13:57:00|313.6|311.2|312.91|310.51|313.6|311.2|312.84|310.44|0
1650549430000|2022-04-21 13:57:10|312.64|310.24|312.37|309.97|312.64|310.24|312.23|309.83|0
1650549440000|2022-04-21 13:57:20|312.51|310.11|312.37|309.97|312.51|310.11|312.23|309.83|0
1650549450000|2022-04-21 13:57:30|312.51|310.11|312.51|310.11|312.51|310.11|312.1|309.7|0
1650549460000|2022-04-21 13:57:40|312.64|310.24|312.78|310.38|312.78|310.38|312.51|310.11|0
1650549470000|2022-04-21 13:57:50|312.64|310.24|312.64|310.24|312.64|310.24|312.37|309.97|0
1650549480000|2022-04-21 13:58:00|312.1|309.7|312.37|309.97|312.37|309.97|312.1|309.7|0
1650549490000|2022-04-21 13:58:10|312.51|310.11|312.37|309.97|312.64|310.24|312.37|309.97|0
1650549500000|2022-04-21 13:58:20|312.3|309.9|312.51|310.11|312.64|310.24|312.3|309.9|0
1650549510000|2022-04-21 13:58:30|312.64|310.24|312.23|309.83|312.71|310.31|312.23|309.83|0
1650549520000|2022-04-21 13:58:40|312.1|309.7|312.23|309.83|312.23|309.83|312.1|309.7|0
1650549530000|2022-04-21 13:58:50|312.3|309.9|312.37|309.97|312.37|309.97|312.3|309.9|0
1650549540000|2022-04-21 13:59:00|312.3|309.9|312.1|309.7|312.3|309.9|311.96|309.56|0
1650549550000|2022-04-21 13:59:10|312.64|310.24|312.51|310.11|312.78|310.38|312.51|310.11|0
1650549560000|2022-04-21 13:59:20|312.23|309.83|312.1|309.7|312.23|309.83|312.1|309.7|0
1650549570000|2022-04-21 13:59:30|312.23|309.83|312.51|310.11|312.51|310.11|312.1|309.7|0
1650549580000|2022-04-21 13:59:40|312.37|309.97|312.3|309.9|312.64|310.24|312.3|309.9|0
1650549590000|2022-04-21 13:59:50|311.96|309.56|311.82|309.42|311.96|309.56|311.82|309.42|0
1650549600000|2022-04-21 14:00:00|312.23|309.83|311.69|309.29|312.23|309.83|311.69|309.29|0
1650549610000|2022-04-21 14:00:10|311.28|308.88|311.55|309.15|311.55|309.15|311.14|308.74|0
1650549620000|2022-04-21 14:00:20|311.69|309.29|311.01|308.61|311.69|309.29|311.01|308.61|0
1650549630000|2022-04-21 14:00:30|310.87|308.47|310.6|308.2|310.87|308.47|310.6|308.2|0
1650549640000|2022-04-21 14:00:40|310.47|308.07|310.74|308.34|311.01|308.61|310.47|308.07|0
1650549650000|2022-04-21 14:00:50|310.47|308.07|310.47|308.07|310.47|308.07|310.33|307.93|0
1650549660000|2022-04-21 14:01:00|310.74|308.34|311.01|308.61|311.14|308.74|310.74|308.34|0
1650549670000|2022-04-21 14:01:10|311.55|309.15|311.28|308.88|311.55|309.15|311.28|308.88|0
1650549680000|2022-04-21 14:01:20|310.87|308.47|310.33|307.93|310.87|308.47|310.33|307.93|0
1650549690000|2022-04-21 14:01:30|310.47|308.07|310.47|308.07|310.47|308.07|310.47|308.07|0
1650549700000|2022-04-21 14:01:40|310.19|307.79|310.19|307.79|310.19|307.79|310.06|307.66|0
1650549710000|2022-04-21 14:01:50|310.06|307.66|310.19|307.79|310.33|307.93|310.06|307.66|0
1650549720000|2022-04-21 14:02:00|310.6|308.2|310.47|308.07|310.6|308.2|310.33|307.93|0
1650549730000|2022-04-21 14:02:10|310.33|307.93|310.33|307.93|310.47|308.07|310.33|307.93|0
1650549740000|2022-04-21 14:02:20|310.19|307.79|310.19|307.79|310.19|307.79|310.12|307.72|0
1650549750000|2022-04-21 14:02:30|309.92|307.52|310.46|308.06|310.46|308.06|309.92|307.52|0
1650549760000|2022-04-21 14:02:40|310.6|308.2|310.46|308.06|310.6|308.2|310.33|307.93|0
1650549770000|2022-04-21 14:02:50|310.6|308.2|310.74|308.34|310.74|308.34|310.6|308.2|0
1650549780000|2022-04-21 14:03:00|310.87|308.47|311.01|308.61|311.14|308.74|310.87|308.47|0
1650549790000|2022-04-21 14:03:10|311.14|308.74|311.28|308.88|311.28|308.88|310.87|308.47|0
1650549800000|2022-04-21 14:03:20|310.87|308.47|311.14|308.74|311.14|308.74|310.87|308.47|0
1650549810000|2022-04-21 14:03:30|311.28|308.88|311.14|308.74|311.28|308.88|311.01|308.61|0
1650549820000|2022-04-21 14:03:40|311.28|308.88|311.28|308.88|311.28|308.88|311.28|308.88|0
1650549830000|2022-04-21 14:03:50|311.14|308.74|311.28|308.88|311.28|308.88|311.01|308.61|0
1650549840000|2022-04-21 14:04:00|311.41|309.01|311.69|309.29|311.69|309.29|311.41|309.01|0
1650549850000|2022-04-21 14:04:10|311.82|309.42|312.23|309.83|312.23|309.83|311.82|309.42|0
1650549860000|2022-04-21 14:04:20|311.96|309.56|311.41|309.01|311.96|309.56|311.41|309.01|0
1650549870000|2022-04-21 14:04:30|311.14|308.74|311.55|309.15|311.55|309.15|311.01|308.61|0
1650549880000|2022-04-21 14:04:40|311.69|309.29|311.96|309.56|312.09|309.69|311.69|309.29|0
1650549890000|2022-04-21 14:04:50|312.09|309.69|311.96|309.56|312.23|309.83|311.96|309.56|0
1650549900000|2022-04-21 14:05:00|311.89|309.49|311.41|309.01|311.89|309.49|311.14|308.74|0
1650549910000|2022-04-21 14:05:10|311.28|308.88|311.14|308.74|311.28|308.88|311.14|308.74|0
1650549920000|2022-04-21 14:05:20|311.28|308.88|310.74|308.34|311.28|308.88|310.74|308.34|0
1650549930000|2022-04-21 14:05:30|310.6|308.2|311.01|308.61|311.01|308.61|310.6|308.2|0
1650549940000|2022-04-21 14:05:40|310.87|308.47|311.14|308.74|311.14|308.74|310.87|308.47|0
1650549950000|2022-04-21 14:05:50|310.87|308.47|310.87|308.47|311.01|308.61|310.87|308.47|0
1650549960000|2022-04-21 14:06:00|310.33|307.93|309.51|307.11|310.33|307.93|309.51|307.11|0
1650549970000|2022-04-21 14:06:10|309.38|306.98|309.51|307.11|309.51|307.11|309.38|306.98|0
1650549980000|2022-04-21 14:06:20|309.65|307.25|309.79|307.39|309.92|307.52|309.65|307.25|0
1650549990000|2022-04-21 14:06:30|309.92|307.52|309.92|307.52|310.06|307.66|309.92|307.52|0
1650550000000|2022-04-21 14:06:40|309.79|307.39|310.46|308.06|310.46|308.06|309.79|307.39|0
1650550010000|2022-04-21 14:06:50|310.6|308.2|310.46|308.06|310.6|308.2|310.46|308.06|0
1650550020000|2022-04-21 14:07:00|310.06|307.66|309.92|307.52|310.06|307.66|309.78|307.38|0
1650550030000|2022-04-21 14:07:10|309.78|307.38|309.65|307.25|309.78|307.38|309.51|307.11|0
1650550040000|2022-04-21 14:07:20|309.51|307.11|309.51|307.11|309.51|307.11|309.51|307.11|0
1650550050000|2022-04-21 14:07:30|309.65|307.25|308.84|306.44|309.65|307.25|308.57|306.17|0
1650550060000|2022-04-21 14:07:40|308.97|306.57|309.11|306.71|309.11|306.71|308.97|306.57|0
1650550070000|2022-04-21 14:07:50|308.97|306.57|308.7|306.3|308.97|306.57|308.7|306.3|0
1650550080000|2022-04-21 14:08:00|307.62|305.22|307.22|304.82|307.62|305.22|307.22|304.82|0
1650550090000|2022-04-21 14:08:10|306.95|304.55|307.49|305.09|307.62|305.22|306.95|304.55|0
1650550100000|2022-04-21 14:08:20|307.62|305.22|307.08|304.68|307.76|305.36|307.08|304.68|0
1650550110000|2022-04-21 14:08:30|307.35|304.95|307.89|305.49|307.89|305.49|307.35|304.95|0
1650550120000|2022-04-21 14:08:40|308.03|305.63|308.57|306.17|308.57|306.17|308.03|305.63|0
1650550130000|2022-04-21 14:08:50|308.7|306.3|308.5|306.1|308.7|306.3|308.5|306.1|0
1650550140000|2022-04-21 14:09:00|308.43|306.03|308.43|306.03|308.43|306.03|308.16|305.76|0
1650550150000|2022-04-21 14:09:10|308.3|305.9|308.43|306.03|308.43|306.03|308.3|305.9|0
1650550160000|2022-04-21 14:09:20|308.3|305.9|308.43|306.03|308.57|306.17|308.3|305.9|0
1650550170000|2022-04-21 14:09:30|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1650550180000|2022-04-21 14:09:40|308.36|305.96|308.3|305.9|308.43|306.03|308.3|305.9|0
1650550190000|2022-04-21 14:09:50|308.02|305.62|308.02|305.62|308.16|305.76|308.02|305.62|0
1650550200000|2022-04-21 14:10:00|308.16|305.76|307.75|305.35|308.16|305.76|307.62|305.22|0
1650550210000|2022-04-21 14:10:10|307.62|305.22|307.21|304.81|307.75|305.35|307.21|304.81|0
1650550220000|2022-04-21 14:10:20|306.94|304.54|307.62|305.22|307.62|305.22|306.94|304.54|0
1650550230000|2022-04-21 14:10:30|307.89|305.49|308.02|305.62|308.02|305.62|307.89|305.49|0
1650550240000|2022-04-21 14:10:40|307.62|305.22|307.68|305.28|307.68|305.28|307.62|305.22|0
1650550250000|2022-04-21 14:10:50|307.89|305.49|307.75|305.35|308.02|305.62|307.75|305.35|0
1650550260000|2022-04-21 14:11:00|307.62|305.22|307.75|305.35|307.75|305.35|307.62|305.22|0
1650550270000|2022-04-21 14:11:10|308.02|305.62|308.56|306.16|308.56|306.16|308.02|305.62|0
1650550280000|2022-04-21 14:11:20|308.7|306.3|308.97|306.57|308.97|306.57|308.7|306.3|0
1650550290000|2022-04-21 14:11:30|309.24|306.84|309.65|307.25|309.65|307.25|309.24|306.84|0
1650550300000|2022-04-21 14:11:40|309.78|307.38|309.38|306.98|309.78|307.38|309.38|306.98|0
1650550310000|2022-04-21 14:11:50|309.51|307.11|309.65|307.25|309.65|307.25|309.51|307.11|0
1650550320000|2022-04-21 14:12:00|309.38|306.98|309.24|306.84|309.38|306.98|309.24|306.84|0
1650550330000|2022-04-21 14:12:10|309.38|306.98|309.65|307.25|309.65|307.25|309.38|306.98|0
1650550340000|2022-04-21 14:12:20|309.78|307.38|309.78|307.38|309.78|307.38|309.65|307.25|0
1650550350000|2022-04-21 14:12:30|309.65|307.25|309.03|306.63|309.65|307.25|309.03|306.63|0
1650550360000|2022-04-21 14:12:40|309.11|306.71|309.11|306.71|309.38|306.98|309.11|306.71|0
1650550370000|2022-04-21 14:12:50|308.97|306.57|308.16|305.76|308.97|306.57|308.16|305.76|0
1650550380000|2022-04-21 14:13:00|308.02|305.62|308.02|305.62|308.09|305.69|307.89|305.49|0
1650550390000|2022-04-21 14:13:10|308.29|305.89|308.16|305.76|308.29|305.89|308.16|305.76|0
1650550400000|2022-04-21 14:13:20|307.89|305.49|308.02|305.62|308.02|305.62|307.89|305.49|0
1650550410000|2022-04-21 14:13:30|308.16|305.76|307.89|305.49|308.16|305.76|307.89|305.49|0
1650550420000|2022-04-21 14:13:40|307.75|305.35|306.94|304.54|307.75|305.35|306.94|304.54|0
1650550430000|2022-04-21 14:13:50|307.08|304.68|306.54|304.14|307.08|304.68|306.27|303.87|0
1650550440000|2022-04-21 14:14:00|306.4|304|306.81|304.41|306.94|304.54|306.4|304|0
1650550450000|2022-04-21 14:14:10|307.01|304.61|307.48|305.08|307.48|305.08|306.94|304.54|0
1650550460000|2022-04-21 14:14:20|307.35|304.95|306.81|304.41|307.35|304.95|306.81|304.41|0
1650550470000|2022-04-21 14:14:30|306.94|304.54|306.67|304.27|307.08|304.68|306.67|304.27|0
1650550480000|2022-04-21 14:14:40|306.81|304.41|307.48|305.08|307.48|305.08|306.81|304.41|0
1650550490000|2022-04-21 14:14:50|307.75|305.35|307.48|305.08|307.75|305.35|307.48|305.08|0
1650550500000|2022-04-21 14:15:00|307.21|304.81|307.21|304.81|307.21|304.81|306.94|304.54|0
1650550510000|2022-04-21 14:15:10|306.54|304.14|306.54|304.14|306.54|304.14|306.27|303.87|0
1650550520000|2022-04-21 14:15:20|307.08|304.68|307.21|304.81|307.21|304.81|307.08|304.68|0
1650550530000|2022-04-21 14:15:30|307.48|305.08|307.75|305.35|307.75|305.35|307.35|304.95|0
1650550540000|2022-04-21 14:15:40|307.69|305.29|308.1|305.7|308.1|305.7|307.69|305.29|0
1650550550000|2022-04-21 14:15:50|308.23|305.83|308.5|306.1|308.5|306.1|308.1|305.7|0
1650550560000|2022-04-21 14:16:00|308.78|306.38|308.91|306.51|309.05|306.65|308.78|306.38|0
1650550570000|2022-04-21 14:16:10|309.05|306.65|309.18|306.78|309.18|306.78|308.91|306.51|0
1650550580000|2022-04-21 14:16:20|309.11|306.71|309.05|306.65|309.18|306.78|308.91|306.51|0
1650550590000|2022-04-21 14:16:30|309.18|306.78|308.84|306.44|309.18|306.78|308.64|306.24|0
1650550600000|2022-04-21 14:16:40|308.64|306.24|308.5|306.1|308.64|306.24|308.5|306.1|0
1650550610000|2022-04-21 14:16:50|308.64|306.24|308.64|306.24|308.77|306.37|308.64|306.24|0
1650550620000|2022-04-21 14:17:00|308.37|305.97|308.37|305.97|308.5|306.1|308.37|305.97|0
1650550630000|2022-04-21 14:17:10|308.7|306.3|308.77|306.37|308.77|306.37|308.64|306.24|0
1650550640000|2022-04-21 14:17:20|308.91|306.51|309.18|306.78|309.18|306.78|308.77|306.37|0
1650550650000|2022-04-21 14:17:30|309.32|306.92|309.18|306.78|309.32|306.92|309.18|306.78|0
1650550660000|2022-04-21 14:17:40|309.05|306.65|309.18|306.78|309.18|306.78|308.77|306.37|0
1650550670000|2022-04-21 14:17:50|309.05|306.65|308.77|306.37|309.05|306.65|308.77|306.37|0
1650550680000|2022-04-21 14:18:00|308.91|306.51|308.64|306.24|308.91|306.51|308.5|306.1|0
1650550690000|2022-04-21 14:18:10|308.77|306.37|308.5|306.1|308.77|306.37|308.5|306.1|0
1650550700000|2022-04-21 14:18:20|308.43|306.03|308.37|305.97|308.5|306.1|308.37|305.97|0
1650550710000|2022-04-21 14:18:30|307.96|305.56|307.56|305.16|307.96|305.56|307.56|305.16|0
1650550720000|2022-04-21 14:18:40|307.69|305.29|307.83|305.43|307.83|305.43|307.69|305.29|0
1650550730000|2022-04-21 14:18:50|307.69|305.29|307.83|305.43|307.83|305.43|307.69|305.29|0
1650550740000|2022-04-21 14:19:00|307.56|305.16|307.42|305.02|307.56|305.16|307.42|305.02|0
1650550750000|2022-04-21 14:19:10|306.48|304.08|306.61|304.21|306.61|304.21|306.48|304.08|0
1650550760000|2022-04-21 14:19:20|306.75|304.35|306.48|304.08|306.75|304.35|306.48|304.08|0
1650550770000|2022-04-21 14:19:30|306.75|304.35|306.21|303.81|306.88|304.48|306.21|303.81|0
1650550780000|2022-04-21 14:19:40|306.34|303.94|305.54|303.14|306.34|303.94|305.54|303.14|0
1650550790000|2022-04-21 14:19:50|305.94|303.54|305.4|303|305.94|303.54|305.4|303|0
1650550800000|2022-04-21 14:20:00|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1650550860000|2022-04-21 14:21:00|304.33|301.93|304.46|302.06|304.46|302.06|304.33|301.93|0
1650550870000|2022-04-21 14:21:10|304.33|301.93|304.59|302.19|304.6|302.2|304.33|301.93|0
1650550880000|2022-04-21 14:21:20|304.46|302.06|304.86|302.46|304.86|302.46|304.46|302.06|0
1650550890000|2022-04-21 14:21:30|304.73|302.33|304.73|302.33|304.73|302.33|304.73|302.33|0
1650550900000|2022-04-21 14:21:40|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1650550910000|2022-04-21 14:21:50|305|302.6|305.27|302.87|305.27|302.87|305|302.6|0
1650550920000|2022-04-21 14:22:00|305.4|303|305|302.6|305.4|303|305|302.6|0
1650550930000|2022-04-21 14:22:10|305.13|302.73|305|302.6|305.27|302.87|304.86|302.46|0
1650550940000|2022-04-21 14:22:20|305.13|302.73|305.27|302.87|305.27|302.87|305.13|302.73|0
1650550950000|2022-04-21 14:22:30|305.13|302.73|305.27|302.87|305.27|302.87|305.13|302.73|0
1650550960000|2022-04-21 14:22:40|305.54|303.14|305.67|303.27|305.8|303.4|305.54|303.14|0
1650550970000|2022-04-21 14:22:50|305.53|303.13|305.53|303.13|305.53|303.13|305.4|303|0
1650550980000|2022-04-21 14:23:00|305.27|302.87|306.02|303.62|306.02|303.62|304.11|301.71|0
1650550990000|2022-04-21 14:23:10|306.56|304.16|307.23|304.83|307.37|304.97|306.56|304.16|0
1650551000000|2022-04-21 14:23:20|307.37|304.97|307.5|305.1|307.5|305.1|307.37|304.97|0
1650551010000|2022-04-21 14:23:30|307.43|305.03|307.37|304.97|307.43|305.03|307.37|304.97|0
1650551020000|2022-04-21 14:23:40|307.23|304.83|306.83|304.43|307.23|304.83|306.83|304.43|0
1650551030000|2022-04-21 14:23:50|306.69|304.29|306.42|304.02|306.69|304.29|306.42|304.02|0
1650551040000|2022-04-21 14:24:00|306.49|304.09|306.15|303.75|306.49|304.09|306.15|303.75|0
1650551050000|2022-04-21 14:24:10|306.29|303.89|305.88|303.48|306.42|304.02|305.88|303.48|0
1650551060000|2022-04-21 14:24:20|306.02|303.62|305.75|303.35|306.02|303.62|305.75|303.35|0
1650551070000|2022-04-21 14:24:30|305.62|303.22|305.75|303.35|305.75|303.35|305.62|303.22|0
1650551080000|2022-04-21 14:24:40|305.62|303.22|305.48|303.08|305.62|303.22|305.48|303.08|0
1650551090000|2022-04-21 14:24:50|305.55|303.15|306.15|303.75|306.15|303.75|305.55|303.15|0
1650551100000|2022-04-21 14:25:00|305.62|303.22|305.21|302.81|305.62|303.22|305.21|302.81|0
1650551110000|2022-04-21 14:25:10|305.08|302.68|304.81|302.41|305.08|302.68|304.81|302.41|0
1650551120000|2022-04-21 14:25:20|304.68|302.28|305.21|302.81|305.21|302.81|304.68|302.28|0
1650551130000|2022-04-21 14:25:30|305.35|302.95|305.08|302.68|305.48|303.08|305.08|302.68|0
1650551140000|2022-04-21 14:25:40|305.21|302.81|305.75|303.35|305.75|303.35|305.21|302.81|0
1650551150000|2022-04-21 14:25:50|305.61|303.21|305.21|302.81|305.61|303.21|305.21|302.81|0
1650551160000|2022-04-21 14:26:00|305.35|302.95|305.61|303.21|305.75|303.35|305.21|302.81|0
1650551170000|2022-04-21 14:26:10|305.75|303.35|305.61|303.21|305.75|303.35|305.61|303.21|0
1650551180000|2022-04-21 14:26:20|305.75|303.35|305.48|303.08|305.75|303.35|305.48|303.08|0
1650551190000|2022-04-21 14:26:30|305.75|303.35|305.88|303.48|305.88|303.48|305.61|303.21|0
1650551200000|2022-04-21 14:26:40|305.75|303.35|305.75|303.35|305.75|303.35|305.48|303.08|0
1650551210000|2022-04-21 14:26:50|305.61|303.21|305.48|303.08|305.61|303.21|305.48|303.08|0
1650551220000|2022-04-21 14:27:00|305.54|303.14|305.75|303.35|305.75|303.35|305.54|303.14|0
1650551230000|2022-04-21 14:27:10|305.88|303.48|306.29|303.89|306.29|303.89|305.88|303.48|0
1650551240000|2022-04-21 14:27:20|306.69|304.29|306.69|304.29|306.75|304.35|306.69|304.29|0
1650551250000|2022-04-21 14:27:30|306.82|304.42|306.69|304.29|306.82|304.42|306.56|304.16|0
1650551260000|2022-04-21 14:27:40|306.42|304.02|306.42|304.02|306.56|304.16|306.42|304.02|0
1650551270000|2022-04-21 14:27:50|306.49|304.09|306.56|304.16|306.56|304.16|306.29|303.89|0
1650551280000|2022-04-21 14:28:00|306.42|304.02|306.96|304.56|306.96|304.56|306.42|304.02|0
1650551290000|2022-04-21 14:28:10|307.36|304.96|307.5|305.1|307.5|305.1|307.23|304.83|0
1650551300000|2022-04-21 14:28:20|307.63|305.23|307.36|304.96|307.63|305.23|307.29|304.89|0
1650551310000|2022-04-21 14:28:30|307.5|305.1|307.36|304.96|307.5|305.1|307.23|304.83|0
1650551320000|2022-04-21 14:28:40|307.5|305.1|307.5|305.1|307.63|305.23|307.36|304.96|0
1650551330000|2022-04-21 14:28:50|307.63|305.23|307.36|304.96|307.63|305.23|307.36|304.96|0
1650551340000|2022-04-21 14:29:00|307.77|305.37|308.31|305.91|308.31|305.91|307.56|305.16|0
1650551350000|2022-04-21 14:29:10|308.44|306.04|309.25|306.85|309.25|306.85|308.44|306.04|0
1650551360000|2022-04-21 14:29:20|309.12|306.72|309.39|306.99|309.39|306.99|309.12|306.72|0
1650551370000|2022-04-21 14:29:30|309.66|307.26|309.25|306.85|309.66|307.26|309.12|306.72|0
1650551380000|2022-04-21 14:29:40|309.39|306.99|308.98|306.58|309.39|306.99|308.98|306.58|0
1650551390000|2022-04-21 14:29:50|309.12|306.72|308.98|306.58|309.12|306.72|308.85|306.45|0
1650551400000|2022-04-21 14:30:00|308.85|306.45|309.12|306.72|309.12|306.72|308.85|306.45|0
1650551410000|2022-04-21 14:30:10|309.25|306.85|308.98|306.58|309.25|306.85|308.98|306.58|0
1650551420000|2022-04-21 14:30:20|309.25|306.85|309.52|307.12|309.79|307.39|309.25|306.85|0
1650551430000|2022-04-21 14:30:30|309.59|307.19|309.25|306.85|309.59|307.19|309.25|306.85|0
1650551440000|2022-04-21 14:30:40|309.52|307.12|309.39|306.99|309.66|307.26|309.39|306.99|0
1650551450000|2022-04-21 14:30:50|309.18|306.78|309.39|306.99|309.39|306.99|309.12|306.72|0
1650551460000|2022-04-21 14:31:00|309.25|306.85|309.12|306.72|309.39|306.99|309.12|306.72|0
1650551470000|2022-04-21 14:31:10|308.98|306.58|309.66|307.26|309.66|307.26|308.98|306.58|0
1650551480000|2022-04-21 14:31:20|309.52|307.12|309.45|307.05|309.52|307.12|309.39|306.99|0
1650551490000|2022-04-21 14:31:30|309.39|306.99|309.25|306.85|309.39|306.99|309.25|306.85|0
1650551500000|2022-04-21 14:31:40|309.12|306.72|308.98|306.58|309.12|306.72|308.98|306.58|0
1650551510000|2022-04-21 14:31:50|308.85|306.45|308.58|306.18|308.85|306.45|308.58|306.18|0
1650551520000|2022-04-21 14:32:00|308.44|306.04|308.31|305.91|308.44|306.04|308.17|305.77|0
1650551530000|2022-04-21 14:32:10|308.44|306.04|308.58|306.18|308.58|306.18|308.31|305.91|0
1650551540000|2022-04-21 14:32:20|308.31|305.91|308.58|306.18|308.58|306.18|308.31|305.91|0
1650551550000|2022-04-21 14:32:30|308.44|306.04|308.58|306.18|308.71|306.31|308.44|306.04|0
1650551560000|2022-04-21 14:32:40|308.71|306.31|308.31|305.91|308.71|306.31|308.31|305.91|0
1650551570000|2022-04-21 14:32:50|308.58|306.18|308.44|306.04|308.58|306.18|308.31|305.91|0
1650551580000|2022-04-21 14:33:00|308.71|306.31|308.44|306.04|308.71|306.31|308.44|306.04|0
1650551590000|2022-04-21 14:33:10|308.58|306.18|308.51|306.11|308.58|306.18|308.31|305.91|0
1650551600000|2022-04-21 14:33:20|308.58|306.18|308.58|306.18|308.58|306.18|308.31|305.91|0
1650551610000|2022-04-21 14:33:30|308.85|306.45|308.98|306.58|308.98|306.58|308.85|306.45|0
1650551620000|2022-04-21 14:33:40|309.12|306.72|308.85|306.45|309.25|306.85|308.85|306.45|0
1650551630000|2022-04-21 14:33:50|309.12|306.72|309.52|307.12|309.52|307.12|309.12|306.72|0
1650551640000|2022-04-21 14:34:00|309.66|307.26|309.52|307.12|309.66|307.26|309.39|306.99|0
1650551650000|2022-04-21 14:34:10|309.66|307.26|309.52|307.12|309.66|307.26|309.52|307.12|0
1650551660000|2022-04-21 14:34:20|309.39|306.99|309.79|307.39|309.79|307.39|309.39|306.99|0
1650551670000|2022-04-21 14:34:30|309.25|306.85|309.12|306.72|309.25|306.85|309.12|306.72|0
1650551680000|2022-04-21 14:34:40|309.25|306.85|309.25|306.85|309.39|306.99|309.25|306.85|0
1650551690000|2022-04-21 14:34:50|309.39|306.99|309.45|307.05|309.52|307.12|309.39|306.99|0
1650551700000|2022-04-21 14:35:00|309.72|307.32|309.93|307.53|310.2|307.8|309.72|307.32|0
1650551710000|2022-04-21 14:35:10|309.79|307.39|310.2|307.8|310.33|307.93|309.79|307.39|0
1650551720000|2022-04-21 14:35:20|310.06|307.66|309.93|307.53|310.06|307.66|309.93|307.53|0
1650551730000|2022-04-21 14:35:30|309.79|307.39|309.52|307.12|309.79|307.39|309.52|307.12|0
1650551740000|2022-04-21 14:35:40|309.39|306.99|309.11|306.71|309.39|306.99|309.11|306.71|0
1650551750000|2022-04-21 14:35:50|309.25|306.85|309.66|307.26|309.66|307.26|309.25|306.85|0
1650551760000|2022-04-21 14:36:00|309.52|307.12|309.11|306.71|309.52|307.12|309.11|306.71|0
1650551770000|2022-04-21 14:36:10|309.25|306.85|308.98|306.58|309.25|306.85|308.98|306.58|0
1650551780000|2022-04-21 14:36:20|309.11|306.71|308.71|306.31|309.25|306.85|308.71|306.31|0
1650551790000|2022-04-21 14:36:30|308.44|306.04|308.57|306.17|308.57|306.17|308.44|306.04|0
1650551800000|2022-04-21 14:36:40|308.44|306.04|308.17|305.77|308.44|306.04|308.17|305.77|0
1650551810000|2022-04-21 14:36:50|308.03|305.63|308.17|305.77|308.17|305.77|308.03|305.63|0
1650551820000|2022-04-21 14:37:00|308.3|305.9|308.3|305.9|308.5|306.1|308.3|305.9|0
1650551830000|2022-04-21 14:37:10|308.17|305.77|307.76|305.36|308.17|305.77|307.76|305.36|0
1650551840000|2022-04-21 14:37:20|307.63|305.23|307.76|305.36|307.76|305.36|307.63|305.23|0
1650551850000|2022-04-21 14:37:30|307.49|305.09|306.95|304.55|307.49|305.09|306.95|304.55|0
1650551860000|2022-04-21 14:37:40|306.82|304.42|306.82|304.42|306.82|304.42|306.69|304.29|0
1650551870000|2022-04-21 14:37:50|306.95|304.55|307.22|304.82|307.22|304.82|306.95|304.55|0
1650551880000|2022-04-21 14:38:00|307.09|304.69|307.63|305.23|307.63|305.23|307.09|304.69|0
1650551890000|2022-04-21 14:38:10|307.76|305.36|307.76|305.36|307.9|305.5|307.76|305.36|0
1650551900000|2022-04-21 14:38:20|307.63|305.23|307.9|305.5|307.9|305.5|307.49|305.09|0
1650551910000|2022-04-21 14:38:30|307.76|305.36|307.96|305.56|307.96|305.56|307.76|305.36|0
1650551920000|2022-04-21 14:38:40|308.03|305.63|308.03|305.63|308.17|305.77|308.03|305.63|0
1650551930000|2022-04-21 14:38:50|307.36|304.96|307.63|305.23|307.63|305.23|307.36|304.96|0
1650551940000|2022-04-21 14:39:00|307.49|305.09|308.03|305.63|308.03|305.63|307.49|305.09|0
1650551950000|2022-04-21 14:39:10|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1650551960000|2022-04-21 14:39:20|307.9|305.5|308.03|305.63|308.17|305.77|307.9|305.5|0
1650551970000|2022-04-21 14:39:30|307.63|305.23|306.68|304.28|307.63|305.23|306.68|304.28|0
1650551980000|2022-04-21 14:39:40|306.15|303.75|306.55|304.15|306.55|304.15|306.15|303.75|0
1650551990000|2022-04-21 14:39:50|306.82|304.42|307.22|304.82|307.22|304.82|306.82|304.42|0
1650552000000|2022-04-21 14:40:00|307.36|304.96|306.95|304.55|307.49|305.09|306.95|304.55|0
1650552010000|2022-04-21 14:40:10|306.82|304.42|306.42|304.02|306.82|304.42|306.42|304.02|0
1650552020000|2022-04-21 14:40:20|306.55|304.15|306.82|304.42|307.09|304.69|306.55|304.15|0
1650552030000|2022-04-21 14:40:30|306.61|304.21|306.42|304.02|306.82|304.42|306.15|303.75|0
1650552040000|2022-04-21 14:40:40|306.15|303.75|306.15|303.75|306.15|303.75|306.01|303.61|0
1650552050000|2022-04-21 14:40:50|305.74|303.34|305.47|303.07|305.74|303.34|305.47|303.07|0
1650552060000|2022-04-21 14:41:00|305.61|303.21|305.34|302.94|305.61|303.21|305.34|302.94|0
1650552070000|2022-04-21 14:41:10|305.21|302.81|304.53|302.13|305.21|302.81|304.53|302.13|0
1650552080000|2022-04-21 14:41:20|304.8|302.4|304.53|302.13|304.8|302.4|304.53|302.13|0
1650552090000|2022-04-21 14:41:30|304.6|302.2|304.27|301.87|304.6|302.2|304.13|301.73|0
1650552100000|2022-04-21 14:41:40|304.13|301.73|304.67|302.27|304.67|302.27|304.13|301.73|0
1650552110000|2022-04-21 14:41:50|305.34|302.94|305.88|303.48|305.88|303.48|305.34|302.94|0
1650552120000|2022-04-21 14:42:00|306.01|303.61|306.15|303.75|306.15|303.75|306.01|303.61|0
1650552130000|2022-04-21 14:42:10|306.28|303.88|306.28|303.88|306.28|303.88|306.01|303.61|0
1650552140000|2022-04-21 14:42:20|306.48|304.08|306.68|304.28|306.75|304.35|306.48|304.08|0
1650552150000|2022-04-21 14:42:30|306.55|304.15|306.41|304.01|306.68|304.28|306.41|304.01|0
1650552160000|2022-04-21 14:42:40|306.28|303.88|306.01|303.61|306.28|303.88|306.01|303.61|0
1650552170000|2022-04-21 14:42:50|306.15|303.75|306.15|303.75|306.15|303.75|306.01|303.61|0
1650552180000|2022-04-21 14:43:00|306.28|303.88|306.55|304.15|306.55|304.15|306.28|303.88|0
1650552190000|2022-04-21 14:43:10|306.41|304.01|306.55|304.15|306.55|304.15|306.41|304.01|0
1650552200000|2022-04-21 14:43:20|306.28|303.88|306.28|303.88|306.28|303.88|306.28|303.88|0
1650552210000|2022-04-21 14:43:30|306.14|303.74|306.28|303.88|306.34|303.94|306.14|303.74|0
1650552220000|2022-04-21 14:43:40|305.88|303.48|305.07|302.67|305.88|303.48|305.07|302.67|0
1650552230000|2022-04-21 14:43:50|304.8|302.4|304.67|302.27|304.8|302.4|304.53|302.13|0
1650552240000|2022-04-21 14:44:00|304.94|302.54|304.94|302.54|304.94|302.54|304.53|302.13|0
1650552250000|2022-04-21 14:44:10|305.07|302.67|305.2|302.8|305.2|302.8|305.07|302.67|0
1650552260000|2022-04-21 14:44:20|305.07|302.67|305.34|302.94|305.34|302.94|305.07|302.67|0
1650552270000|2022-04-21 14:44:30|305.47|303.07|305.67|303.27|305.67|303.27|305.34|302.94|0
1650552280000|2022-04-21 14:44:40|305.34|302.94|305.2|302.8|305.34|302.94|305.07|302.67|0
1650552290000|2022-04-21 14:44:50|305.34|302.94|305.34|302.94|305.47|303.07|305.34|302.94|0
1650552300000|2022-04-21 14:45:00|305.47|303.07|305.34|302.94|305.47|303.07|305.2|302.8|0
1650552310000|2022-04-21 14:45:10|305.2|302.8|304.8|302.4|305.2|302.8|304.8|302.4|0
1650552320000|2022-04-21 14:45:20|305.07|302.67|305.07|302.67|305.07|302.67|304.8|302.4|0
1650552330000|2022-04-21 14:45:30|304.94|302.54|305.07|302.67|305.07|302.67|304.94|302.54|0
1650552340000|2022-04-21 14:45:40|304.94|302.54|304.8|302.4|304.94|302.54|304.67|302.27|0
1650552350000|2022-04-21 14:45:50|304.93|302.53|304.8|302.4|304.93|302.53|304.8|302.4|0
1650552360000|2022-04-21 14:46:00|304.4|302|304.67|302.27|304.67|302.27|304.13|301.73|0
1650552370000|2022-04-21 14:46:10|304.53|302.13|304.4|302|304.53|302.13|304.26|301.86|0
1650552380000|2022-04-21 14:46:20|304.53|302.13|304.93|302.53|304.93|302.53|304.53|302.13|0
1650552390000|2022-04-21 14:46:30|304.67|302.27|304.4|302|304.8|302.4|304.4|302|0
1650552400000|2022-04-21 14:46:40|304.67|302.27|304.93|302.53|305.07|302.67|304.67|302.27|0
1650552410000|2022-04-21 14:46:50|305.07|302.67|303.73|301.33|305.07|302.67|303.73|301.33|0
1650552420000|2022-04-21 14:47:00|303.33|300.93|303.19|300.79|303.33|300.93|303.19|300.79|0
1650552440000|2022-04-21 14:47:20|303.33|300.93|301.99|299.59|303.33|300.93|301.99|299.59|0
1650552450000|2022-04-21 14:47:30|302.26|299.86|302.26|299.86|302.39|299.99|301.99|299.59|0
1650552460000|2022-04-21 14:47:40|302.12|299.72|301.99|299.59|302.12|299.72|301.99|299.59|0
1650552470000|2022-04-21 14:47:50|301.92|299.52|301.59|299.19|301.92|299.52|301.59|299.19|0
1650552480000|2022-04-21 14:48:00|301.86|299.46|301.86|299.46|302.26|299.86|301.86|299.46|0
1650552490000|2022-04-21 14:48:10|301.72|299.32|301.99|299.59|301.99|299.59|301.72|299.32|0
1650552500000|2022-04-21 14:48:20|301.72|299.32|301.32|298.92|301.72|299.32|301.32|298.92|0
1650552510000|2022-04-21 14:48:30|301.46|299.06|301.46|299.06|301.46|299.06|301.32|298.92|0
1650552520000|2022-04-21 14:48:40|301.32|298.92|301.06|298.66|301.32|298.92|301.06|298.66|0
1650552530000|2022-04-21 14:48:50|301.19|298.79|300.92|298.52|301.19|298.79|300.79|298.39|0
1650552540000|2022-04-21 14:49:00|301.06|298.66|300.79|298.39|301.06|298.66|300.79|298.39|0
1650552550000|2022-04-21 14:49:10|300.99|298.59|301.06|298.66|301.06|298.66|300.99|298.59|0
1650552560000|2022-04-21 14:49:20|300.79|298.39|301.06|298.66|301.06|298.66|300.79|298.39|0
1650552570000|2022-04-21 14:49:30|300.79|298.39|300.66|298.26|300.85|298.45|300.66|298.26|0
1650552580000|2022-04-21 14:49:40|300.79|298.39|300.92|298.52|300.92|298.52|300.79|298.39|0
1650552590000|2022-04-21 14:49:50|301.06|298.66|301.19|298.79|301.19|298.79|301.06|298.66|0
1650552600000|2022-04-21 14:50:00|300.92|298.52|301.32|298.92|301.32|298.92|300.79|298.39|0
1650552610000|2022-04-21 14:50:10|301.46|299.06|301.99|299.59|301.99|299.59|301.46|299.06|0
1650552620000|2022-04-21 14:50:20|302.12|299.72|302.39|299.99|302.39|299.99|302.12|299.72|0
1650552630000|2022-04-21 14:50:30|302.79|300.39|302.79|300.39|302.79|300.39|302.66|300.26|0
1650552640000|2022-04-21 14:50:40|301.37|298.97|302.15|299.75|302.15|299.75|300.97|298.57|0
1650552650000|2022-04-21 14:50:50|302.28|299.88|302.42|300.02|302.42|300.02|302.28|299.88|0
1650552660000|2022-04-21 14:51:00|302.15|299.75|301.35|298.95|302.15|299.75|301.35|298.95|0
1650552670000|2022-04-21 14:51:10|301.22|298.82|300.95|298.55|301.22|298.82|300.95|298.55|0
1650552680000|2022-04-21 14:51:20|300.29|297.89|300.02|297.62|300.29|297.89|300.02|297.62|0
1650552690000|2022-04-21 14:51:30|300.15|297.75|300.29|297.89|300.29|297.89|300.02|297.62|0
1650552700000|2022-04-21 14:51:40|300.68|298.28|300.82|298.42|300.82|298.42|300.55|298.15|0
1650552710000|2022-04-21 14:51:50|301.08|298.68|300.95|298.55|301.08|298.68|300.95|298.55|0
1650552720000|2022-04-21 14:52:00|301.08|298.68|301.62|299.22|301.75|299.35|301.08|298.68|0
1650552730000|2022-04-21 14:52:10|301.35|298.95|301.48|299.08|301.48|299.08|301.35|298.95|0
1650552740000|2022-04-21 14:52:20|301.35|298.95|301.22|298.82|301.48|299.08|301.22|298.82|0
1650552750000|2022-04-21 14:52:30|301.08|298.68|300.68|298.28|301.08|298.68|300.68|298.28|0
1650552760000|2022-04-21 14:52:40|300.82|298.42|301.08|298.68|301.08|298.68|300.82|298.42|0
1650552770000|2022-04-21 14:52:50|301.01|298.61|301.48|299.08|301.48|299.08|301.01|298.61|0
1650552780000|2022-04-21 14:53:00|301.35|298.95|301.22|298.82|301.35|298.95|301.22|298.82|0
1650552790000|2022-04-21 14:53:10|301.48|299.08|302.02|299.62|302.02|299.62|301.22|298.82|0
1650552800000|2022-04-21 14:53:20|301.88|299.48|301.88|299.48|302.02|299.62|301.88|299.48|0
1650552810000|2022-04-21 14:53:30|301.75|299.35|301.75|299.35|301.75|299.35|301.75|299.35|0
1650552820000|2022-04-21 14:53:40|301.62|299.22|301.62|299.22|301.75|299.35|301.62|299.22|0
1650552830000|2022-04-21 14:53:50|302.15|299.75|302.02|299.62|302.15|299.75|301.88|299.48|0
1650552840000|2022-04-21 14:54:00|301.75|299.35|301.88|299.48|301.88|299.48|301.62|299.22|0
1650552850000|2022-04-21 14:54:10|301.48|299.08|301.22|298.82|301.48|299.08|301.22|298.82|0
1650552860000|2022-04-21 14:54:20|301.08|298.68|301.35|298.95|301.35|298.95|301.08|298.68|0
1650552870000|2022-04-21 14:54:30|301.08|298.68|301.01|298.61|301.08|298.68|300.95|298.55|0
1650552880000|2022-04-21 14:54:40|301.22|298.82|301.08|298.68|301.22|298.82|300.82|298.42|0
1650552890000|2022-04-21 14:54:50|300.82|298.42|300.95|298.55|300.95|298.55|300.68|298.28|0
1650552900000|2022-04-21 14:55:00|300.68|298.28|300.68|298.28|300.95|298.55|300.68|298.28|0
1650552910000|2022-04-21 14:55:10|300.95|298.55|300.95|298.55|301.08|298.68|300.82|298.42|0
1650552920000|2022-04-21 14:55:20|300.82|298.42|300.68|298.28|300.82|298.42|300.68|298.28|0
1650552930000|2022-04-21 14:55:30|300.55|298.15|300.55|298.15|300.68|298.28|300.42|298.02|0
1650552940000|2022-04-21 14:55:40|300.82|298.42|300.42|298.02|300.82|298.42|300.42|298.02|0
1650552950000|2022-04-21 14:55:50|300.28|297.88|300.02|297.62|300.28|297.88|300.02|297.62|0
1650552960000|2022-04-21 14:56:00|299.88|297.48|300.15|297.75|300.15|297.75|299.88|297.48|0
1650552970000|2022-04-21 14:56:10|300.42|298.02|300.75|298.35|300.75|298.35|300.42|298.02|0
1650552980000|2022-04-21 14:56:20|300.68|298.28|300.68|298.28|300.68|298.28|300.55|298.15|0
1650552990000|2022-04-21 14:56:30|300.82|298.42|300.68|298.28|300.82|298.42|300.55|298.15|0
1650553000000|2022-04-21 14:56:40|300.95|298.55|301.08|298.68|301.08|298.68|300.82|298.42|0
1650553010000|2022-04-21 14:56:50|300.95|298.55|300.68|298.28|300.95|298.55|300.68|298.28|0
1650553020000|2022-04-21 14:57:00|300.55|298.15|300.82|298.42|300.82|298.42|300.55|298.15|0
1650553030000|2022-04-21 14:57:10|300.55|298.15|300.42|298.02|300.68|298.28|300.42|298.02|0
1650553040000|2022-04-21 14:57:20|300.28|297.88|300.28|297.88|300.28|297.88|300.15|297.75|0
1650553050000|2022-04-21 14:57:30|300.55|298.15|300.42|298.02|300.55|298.15|300.28|297.88|0
1650553060000|2022-04-21 14:57:40|300.28|297.88|300.75|298.35|300.75|298.35|300.28|297.88|0
1650553070000|2022-04-21 14:57:50|300.68|298.28|301.21|298.81|301.21|298.81|300.68|298.28|0
1650553080000|2022-04-21 14:58:00|301.48|299.08|301.48|299.08|301.48|299.08|301.48|299.08|0
1650553090000|2022-04-21 14:58:10|301.35|298.95|300.95|298.55|301.35|298.95|300.95|298.55|0
1650553100000|2022-04-21 14:58:20|300.81|298.41|300.81|298.41|300.81|298.41|300.68|298.28|0
1650553110000|2022-04-21 14:58:30|300.68|298.28|301.08|298.68|301.08|298.68|300.68|298.28|0
1650553120000|2022-04-21 14:58:40|301.21|298.81|301.35|298.95|301.35|298.95|301.21|298.81|0
1650553130000|2022-04-21 14:58:50|301.48|299.08|301.68|299.28|301.75|299.35|301.48|299.08|0
1650553140000|2022-04-21 14:59:00|302.01|299.61|302.01|299.61|302.08|299.68|302.01|299.61|0
1650553150000|2022-04-21 14:59:10|302.41|300.01|302.15|299.75|302.41|300.01|302.15|299.75|0
1650553160000|2022-04-21 14:59:20|302.01|299.61|301.48|299.08|302.01|299.61|301.48|299.08|0
1650553170000|2022-04-21 14:59:30|301.61|299.21|301.48|299.08|301.75|299.35|301.48|299.08|0
1650553180000|2022-04-21 14:59:40|301.88|299.48|301.61|299.21|301.88|299.48|301.61|299.21|0
1650553190000|2022-04-21 14:59:50|301.88|299.48|302.01|299.61|302.01|299.61|301.88|299.48|0
1650553200000|2022-04-21 15:00:00|301.35|298.95|301.35|298.95|301.61|299.21|301.35|298.95|0
1650553210000|2022-04-21 15:00:10|301.08|298.68|300.74|298.34|301.08|298.68|300.68|298.28|0
1650553220000|2022-04-21 15:00:20|300.95|298.55|300.81|298.41|300.95|298.55|300.81|298.41|0
1650553230000|2022-04-21 15:00:30|300.68|298.28|300.95|298.55|300.95|298.55|300.68|298.28|0
1650553240000|2022-04-21 15:00:40|301.08|298.68|301.61|299.21|301.75|299.35|301.08|298.68|0
1650553250000|2022-04-21 15:00:50|301.75|299.35|302.01|299.61|302.01|299.61|301.75|299.35|0
1650553260000|2022-04-21 15:01:00|302.15|299.75|302.55|300.15|302.55|300.15|302.15|299.75|0
1650553270000|2022-04-21 15:01:10|302.68|300.28|302.68|300.28|302.68|300.28|302.55|300.15|0
1650553280000|2022-04-21 15:01:20|302.55|300.15|302.68|300.28|302.68|300.28|302.55|300.15|0
1650553290000|2022-04-21 15:01:30|302.55|300.15|302.55|300.15|302.55|300.15|302.41|300.01|0
1650553300000|2022-04-21 15:01:40|302.68|300.28|302.95|300.55|302.95|300.55|302.68|300.28|0
1650553310000|2022-04-21 15:01:50|303.35|300.95|303.48|301.08|303.48|301.08|303.22|300.82|0
1650553320000|2022-04-21 15:02:00|302.95|300.55|302.74|300.34|303.08|300.68|302.74|300.34|0
1650553330000|2022-04-21 15:02:10|302.55|300.15|302.28|299.88|302.55|300.15|302.15|299.75|0
1650553340000|2022-04-21 15:02:20|302.15|299.75|301.88|299.48|302.15|299.75|301.88|299.48|0
1650553350000|2022-04-21 15:02:30|301.75|299.35|301.88|299.48|301.88|299.48|301.75|299.35|0
1650553360000|2022-04-21 15:02:40|302.28|299.88|302.15|299.75|302.28|299.88|302.01|299.61|0
1650553370000|2022-04-21 15:02:50|302.28|299.88|302.15|299.75|302.28|299.88|302.15|299.75|0
1650553380000|2022-04-21 15:03:00|301.61|299.21|301.61|299.21|301.75|299.35|301.61|299.21|0
1650553390000|2022-04-21 15:03:10|302.01|299.61|301.88|299.48|302.01|299.61|301.88|299.48|0
1650553400000|2022-04-21 15:03:20|301.75|299.35|301.48|299.08|301.75|299.35|301.48|299.08|0
1650553410000|2022-04-21 15:03:30|301.61|299.21|301.75|299.35|301.75|299.35|301.61|299.21|0
1650553420000|2022-04-21 15:03:40|301.88|299.48|302.41|300.01|302.41|300.01|301.88|299.48|0
1650553430000|2022-04-21 15:03:50|302.28|299.88|302.15|299.75|302.41|300.01|302.15|299.75|0
1650553440000|2022-04-21 15:04:00|302.41|300.01|302.68|300.28|302.68|300.28|302.41|300.01|0
1650553450000|2022-04-21 15:04:10|302.55|300.15|302.28|299.88|302.55|300.15|302.28|299.88|0
1650553460000|2022-04-21 15:04:20|302.41|300.01|302.55|300.15|302.61|300.21|302.41|300.01|0
1650553470000|2022-04-21 15:04:30|302.41|300.01|302.88|300.48|302.88|300.48|302.41|300.01|0
1650553480000|2022-04-21 15:04:40|302.81|300.41|302.88|300.48|302.88|300.48|302.68|300.28|0
1650553490000|2022-04-21 15:04:50|302.81|300.41|302.81|300.41|302.95|300.55|302.68|300.28|0
1650553500000|2022-04-21 15:05:00|303.08|300.68|302.81|300.41|303.21|300.81|302.81|300.41|0
1650553510000|2022-04-21 15:05:10|302.61|300.21|301.74|299.34|302.61|300.21|301.74|299.34|0
1650553520000|2022-04-21 15:05:20|301.88|299.48|301.88|299.48|302.01|299.61|301.88|299.48|0
1650553530000|2022-04-21 15:05:30|301.48|299.08|301.61|299.21|301.94|299.54|301.48|299.08|0
1650553540000|2022-04-21 15:05:40|301.74|299.34|301.34|298.94|301.74|299.34|301.34|298.94|0
1650553550000|2022-04-21 15:05:50|301.08|298.68|300.94|298.54|301.08|298.68|300.94|298.54|0
1650553560000|2022-04-21 15:06:00|300.81|298.41|300.21|297.81|300.81|298.41|300.15|297.75|0
1650553570000|2022-04-21 15:06:10|300.01|297.61|300.01|297.61|300.01|297.61|299.75|297.35|0
1650553580000|2022-04-21 15:06:20|300.15|297.75|300.28|297.88|300.28|297.88|299.88|297.48|0
1650553590000|2022-04-21 15:06:30|300.41|298.01|300.94|298.54|300.94|298.54|300.41|298.01|0
1650553600000|2022-04-21 15:06:40|301.34|298.94|301.21|298.81|301.48|299.08|301.08|298.68|0
1650553610000|2022-04-21 15:06:50|301.61|299.21|301.48|299.08|301.61|299.21|301.34|298.94|0
1650553620000|2022-04-21 15:07:00|301.74|299.34|301.74|299.34|301.74|299.34|301.61|299.21|0
1650553630000|2022-04-21 15:07:10|301.61|299.21|300.94|298.54|301.61|299.21|300.94|298.54|0
1650553640000|2022-04-21 15:07:20|301.01|298.61|301.74|299.34|301.74|299.34|301.01|298.61|0
1650553650000|2022-04-21 15:07:30|301.61|299.21|301.34|298.94|301.61|299.21|301.34|298.94|0
1650553660000|2022-04-21 15:07:40|301.48|299.08|300.94|298.54|301.48|299.08|300.94|298.54|0
1650553670000|2022-04-21 15:07:50|301.34|298.94|301.08|298.68|301.34|298.94|301.08|298.68|0
1650553680000|2022-04-21 15:08:00|300.94|298.54|300.28|297.88|300.94|298.54|300.28|297.88|0
1650553690000|2022-04-21 15:08:10|300.41|298.01|300.94|298.54|300.94|298.54|300.41|298.01|0
1650553700000|2022-04-21 15:08:20|300.68|298.28|300.94|298.54|301.08|298.68|300.68|298.28|0
1650553710000|2022-04-21 15:08:30|300.81|298.41|300.68|298.28|300.81|298.41|300.68|298.28|0
1650553720000|2022-04-21 15:08:40|300.81|298.41|300.54|298.14|300.94|298.54|300.54|298.14|0
1650553730000|2022-04-21 15:08:50|300.81|298.41|300.81|298.41|300.94|298.54|300.81|298.41|0
1650553740000|2022-04-21 15:09:00|300.54|298.14|300.54|298.14|300.68|298.28|300.54|298.14|0
1650553750000|2022-04-21 15:09:10|300.81|298.41|300.41|298.01|300.81|298.41|300.41|298.01|0
1650553760000|2022-04-21 15:09:20|300.21|297.81|300.41|298.01|300.41|298.01|300.21|297.81|0
1650553770000|2022-04-21 15:09:30|300.61|298.21|301.08|298.68|301.21|298.81|300.61|298.21|0
1650553780000|2022-04-21 15:09:40|300.81|298.41|300.68|298.28|300.81|298.41|300.54|298.14|0
1650553790000|2022-04-21 15:09:50|300.41|298.01|300.94|298.54|300.94|298.54|300.41|298.01|0
1650553800000|2022-04-21 15:10:00|300.41|298.01|301.21|298.81|301.21|298.81|300.41|298.01|0
1650553810000|2022-04-21 15:10:10|301.01|298.61|300.94|298.54|301.01|298.61|300.81|298.41|0
1650553820000|2022-04-21 15:10:20|301.08|298.68|301.34|298.94|301.34|298.94|301.08|298.68|0
1650553830000|2022-04-21 15:10:30|301.21|298.81|300.87|298.47|301.21|298.81|300.87|298.47|0
1650553840000|2022-04-21 15:10:40|300.68|298.28|301.08|298.68|301.21|298.81|300.68|298.28|0
1650553850000|2022-04-21 15:10:50|300.94|298.54|301.08|298.68|301.21|298.81|300.81|298.41|0
1650553860000|2022-04-21 15:11:00|300.94|298.54|301.21|298.81|301.21|298.81|300.47|298.07|0
1650553870000|2022-04-21 15:11:10|301.34|298.94|301.61|299.21|301.67|299.27|301.34|298.94|0
1650553880000|2022-04-21 15:11:20|302.14|299.74|302.41|300.01|302.54|300.14|302.14|299.74|0
1650553890000|2022-04-21 15:11:30|302.54|300.14|302.41|300.01|302.54|300.14|302.41|300.01|0
1650553900000|2022-04-21 15:11:40|302.81|300.41|303.21|300.81|303.34|300.94|302.81|300.41|0
1650553910000|2022-04-21 15:11:50|302.81|300.41|303.08|300.68|303.14|300.74|302.81|300.41|0
1650553920000|2022-04-21 15:12:00|302.68|300.28|302.41|300.01|302.68|300.28|302.41|300.01|0
1650553930000|2022-04-21 15:12:10|302.81|300.41|302.94|300.54|302.94|300.54|302.81|300.41|0
1650553940000|2022-04-21 15:12:20|302.68|300.28|303.21|300.81|303.21|300.81|302.68|300.28|0
1650553950000|2022-04-21 15:12:30|303.08|300.68|302.94|300.54|303.08|300.68|302.94|300.54|0
1650553960000|2022-04-21 15:12:40|303.08|300.68|303.08|300.68|303.08|300.68|302.94|300.54|0
1650553970000|2022-04-21 15:12:50|302.94|300.54|303.21|300.81|303.21|300.81|302.94|300.54|0
1650553980000|2022-04-21 15:13:00|303.08|300.68|303.34|300.94|303.34|300.94|303.08|300.68|0
1650553990000|2022-04-21 15:13:10|302.94|300.54|303.21|300.81|303.21|300.81|302.94|300.54|0
1650554000000|2022-04-21 15:13:20|303.08|300.68|303.08|300.68|303.21|300.81|303.08|300.68|0
1650554010000|2022-04-21 15:13:30|303.01|300.61|303.34|300.94|303.34|300.94|303.01|300.61|0
1650554020000|2022-04-21 15:13:40|303.48|301.08|303.14|300.74|303.48|301.08|303.14|300.74|0
1650554030000|2022-04-21 15:13:50|303.21|300.81|302.94|300.54|303.21|300.81|302.94|300.54|0
1650554040000|2022-04-21 15:14:00|302.81|300.41|302.94|300.54|303.08|300.68|302.81|300.41|0
1650554050000|2022-04-21 15:14:10|302.81|300.41|302.34|299.94|302.81|300.41|302.34|299.94|0
1650554060000|2022-04-21 15:14:20|302.14|299.74|302.54|300.14|302.54|300.14|301.87|299.47|0
1650554070000|2022-04-21 15:14:30|302.41|300.01|302.41|300.01|302.41|300.01|302.14|299.74|0
1650554080000|2022-04-21 15:14:40|302.54|300.14|302.14|299.74|302.54|300.14|302.01|299.61|0
1650554090000|2022-04-21 15:14:50|301.87|299.47|302.01|299.61|302.07|299.67|301.87|299.47|0
1650554100000|2022-04-21 15:15:00|302.27|299.87|301.87|299.47|302.27|299.87|301.87|299.47|0
1650554110000|2022-04-21 15:15:10|301.61|299.21|301.67|299.27|301.74|299.34|301.61|299.21|0
1650554120000|2022-04-21 15:15:20|301.47|299.07|301.67|299.27|301.67|299.27|301.4|299|0
1650554130000|2022-04-21 15:15:30|301.74|299.34|301.34|298.94|301.74|299.34|301.34|298.94|0
1650554140000|2022-04-21 15:15:40|301.61|299.21|301.87|299.47|301.87|299.47|301.61|299.21|0
1650554150000|2022-04-21 15:15:50|302.01|299.61|301.87|299.47|302.01|299.61|301.74|299.34|0
1650554160000|2022-04-21 15:16:00|301.74|299.34|301.74|299.34|301.74|299.34|301.34|298.94|0
1650554170000|2022-04-21 15:16:10|301.47|299.07|301.21|298.81|301.47|299.07|301.21|298.81|0
1650554180000|2022-04-21 15:16:20|301.07|298.67|301.34|298.94|301.34|298.94|301.07|298.67|0
1650554190000|2022-04-21 15:16:30|301.47|299.07|301.8|299.4|301.8|299.4|301.47|299.07|0
1650554200000|2022-04-21 15:16:40|301.74|299.34|301.87|299.47|302.01|299.61|301.74|299.34|0
1650554210000|2022-04-21 15:16:50|302.01|299.61|302.01|299.61|302.27|299.87|302.01|299.61|0
1650554220000|2022-04-21 15:17:00|302.27|299.87|302.27|299.87|302.27|299.87|301.87|299.47|0
1650554230000|2022-04-21 15:17:10|302.01|299.61|301.61|299.21|302.01|299.61|301.61|299.21|0
1650554240000|2022-04-21 15:17:20|301.74|299.34|301.47|299.07|301.74|299.34|301.47|299.07|0
1650554250000|2022-04-21 15:17:30|301.61|299.21|301.61|299.21|301.61|299.21|301.61|299.21|0
1650554260000|2022-04-21 15:17:40|301.54|299.14|300.6|298.2|301.54|299.14|300.6|298.2|0
1650554270000|2022-04-21 15:17:50|300.67|298.27|300.94|298.54|300.94|298.54|300.54|298.14|0
1650554280000|2022-04-21 15:18:00|300.67|298.27|300.01|297.61|300.67|298.27|300.01|297.61|0
1650554290000|2022-04-21 15:18:10|300.27|297.87|300.14|297.74|300.27|297.87|300.14|297.74|0
1650554300000|2022-04-21 15:18:20|300.41|298.01|300.01|297.61|300.41|298.01|300.01|297.61|0
1650554310000|2022-04-21 15:18:30|299.87|297.47|300.01|297.61|300.07|297.67|299.87|297.47|0
1650554320000|2022-04-21 15:18:40|300.14|297.74|300.27|297.87|300.27|297.87|300.14|297.74|0
1650554330000|2022-04-21 15:18:50|300.41|298.01|300.14|297.74|300.41|298.01|300.14|297.74|0
1650554340000|2022-04-21 15:19:00|299.74|297.34|300.14|297.74|300.14|297.74|299.74|297.34|0
1650554350000|2022-04-21 15:19:10|300.27|297.87|300.27|297.87|300.41|298.01|300.27|297.87|0
1650554360000|2022-04-21 15:19:20|300.34|297.94|299.8|297.4|300.34|297.94|299.8|297.4|0
1650554370000|2022-04-21 15:19:30|299.34|296.94|300.67|298.27|300.67|298.27|299.08|296.68|0
1650554380000|2022-04-21 15:19:40|300.41|298.01|301.07|298.67|301.07|298.67|300.41|298.01|0
1650554390000|2022-04-21 15:19:50|301.2|298.8|301.34|298.94|301.34|298.94|301.2|298.8|0
1650554400000|2022-04-21 15:20:00|301.2|298.8|301.47|299.07|301.6|299.2|301.2|298.8|0
1650554410000|2022-04-21 15:20:10|301.2|298.8|301.2|298.8|301.47|299.07|301.2|298.8|0
1650554420000|2022-04-21 15:20:20|301.14|298.74|300.8|298.4|301.14|298.74|300.8|298.4|0
1650554430000|2022-04-21 15:20:30|300.67|298.27|300.8|298.4|300.8|298.4|300.67|298.27|0
1650554440000|2022-04-21 15:20:40|300.67|298.27|300.01|297.61|300.67|298.27|300.01|297.61|0
1650554450000|2022-04-21 15:20:50|299.74|297.34|299.47|297.07|299.87|297.47|299.47|297.07|0
1650554460000|2022-04-21 15:21:00|299.34|296.94|298.41|296.01|299.34|296.94|298.41|296.01|0
1650554470000|2022-04-21 15:21:10|298.48|296.08|297.62|295.22|298.48|296.08|297.62|295.22|0
1650554480000|2022-04-21 15:21:20|297.49|295.09|297.49|295.09|297.49|295.09|297.22|294.82|0
1650554490000|2022-04-21 15:21:30|297.35|294.95|297.62|295.22|297.62|295.22|297.35|294.95|0
1650554500000|2022-04-21 15:21:40|297.49|295.09|297.49|295.09|297.49|295.09|297.22|294.82|0
1650554510000|2022-04-21 15:21:50|296.96|294.56|297.35|294.95|297.35|294.95|296.96|294.56|0
1650554520000|2022-04-21 15:22:00|297.49|295.09|297.49|295.09|297.62|295.22|297.49|295.09|0
1650554530000|2022-04-21 15:22:10|297.35|294.95|297.75|295.35|297.75|295.35|297.35|294.95|0
1650554540000|2022-04-21 15:22:20|298.15|295.75|297.88|295.48|298.15|295.75|297.88|295.48|0
1650554550000|2022-04-21 15:22:30|298.15|295.75|298.28|295.88|298.28|295.88|298.01|295.61|0
1650554560000|2022-04-21 15:22:40|298.15|295.75|297.88|295.48|298.15|295.75|297.88|295.48|0
1650554570000|2022-04-21 15:22:50|298.01|295.61|297.75|295.35|298.01|295.61|297.68|295.28|0
1650554580000|2022-04-21 15:23:00|297.88|295.48|298.28|295.88|298.41|296.01|297.88|295.48|0
1650554590000|2022-04-21 15:23:10|298.54|296.14|298.28|295.88|298.54|296.14|298.28|295.88|0
1650554600000|2022-04-21 15:23:20|298.41|296.01|298.01|295.61|298.41|296.01|298.01|295.61|0
1650554610000|2022-04-21 15:23:30|298.08|295.68|298.01|295.61|298.08|295.68|297.75|295.35|0
1650554620000|2022-04-21 15:23:40|298.15|295.75|298.41|296.01|298.41|296.01|298.15|295.75|0
1650554630000|2022-04-21 15:23:50|298.15|295.75|298.01|295.61|298.28|295.88|298.01|295.61|0
1650554640000|2022-04-21 15:24:00|298.28|295.88|298.94|296.54|299.21|296.81|298.28|295.88|0
1650554650000|2022-04-21 15:24:10|298.81|296.41|299.61|297.21|299.61|297.21|298.81|296.41|0
1650554660000|2022-04-21 15:24:20|299.67|297.27|299.61|297.21|299.87|297.47|299.61|297.21|0
1650554670000|2022-04-21 15:24:30|299.74|297.34|299.74|297.34|299.74|297.34|299.61|297.21|0
1650554680000|2022-04-21 15:24:40|299.61|297.21|299.61|297.21|299.61|297.21|299.61|297.21|0
1650554690000|2022-04-21 15:24:50|299.74|297.34|299.61|297.21|299.87|297.47|299.61|297.21|0
1650554700000|2022-04-21 15:25:00|299.54|297.14|300.54|298.14|300.54|298.14|299.54|297.14|0
1650554710000|2022-04-21 15:25:10|300.67|298.27|301.07|298.67|301.07|298.67|300.67|298.27|0
1650554720000|2022-04-21 15:25:20|301.2|298.8|301.2|298.8|301.2|298.8|301.07|298.67|0
1650554730000|2022-04-21 15:25:30|300.8|298.4|300.8|298.4|300.94|298.54|300.8|298.4|0
1650554740000|2022-04-21 15:25:40|300.94|298.54|300.8|298.4|301.07|298.67|300.8|298.4|0
1650554750000|2022-04-21 15:25:50|300.67|298.27|300.67|298.27|300.67|298.27|300.54|298.14|0
1650554760000|2022-04-21 15:26:00|300.8|298.4|300.67|298.27|300.8|298.4|300.67|298.27|0
1650554770000|2022-04-21 15:26:10|300.94|298.54|300.54|298.14|300.94|298.54|300.54|298.14|0
1650554780000|2022-04-21 15:26:20|300.67|298.27|300.4|298|300.67|298.27|300.4|298|0
1650554790000|2022-04-21 15:26:30|300.54|298.14|300.54|298.14|300.54|298.14|300.4|298|0
1650554800000|2022-04-21 15:26:40|300.94|298.54|300.67|298.27|301|298.6|300.67|298.27|0
1650554810000|2022-04-21 15:26:50|300.8|298.4|300.94|298.54|300.94|298.54|300.67|298.27|0
1650554820000|2022-04-21 15:27:00|300.8|298.4|301.33|298.93|301.33|298.93|300.8|298.4|0
1650554830000|2022-04-21 15:27:10|301.87|299.47|302|299.6|302|299.6|301.87|299.47|0
1650554840000|2022-04-21 15:27:20|301.73|299.33|301.6|299.2|301.73|299.33|301.47|299.07|0
1650554850000|2022-04-21 15:27:30|301.73|299.33|301.6|299.2|301.73|299.33|301.6|299.2|0
1650554860000|2022-04-21 15:27:40|301.73|299.33|301.6|299.2|301.73|299.33|301.6|299.2|0
1650554870000|2022-04-21 15:27:50|301.47|299.07|301.33|298.93|301.47|299.07|301.2|298.8|0
1650554880000|2022-04-21 15:28:00|301.47|299.07|300.8|298.4|301.47|299.07|300.8|298.4|0
1650554890000|2022-04-21 15:28:10|300.27|297.87|300.27|297.87|300.27|297.87|300.14|297.74|0
1650554900000|2022-04-21 15:28:20|300.2|297.8|300|297.6|300.4|298|300|297.6|0
1650554910000|2022-04-21 15:28:30|300.14|297.74|300.14|297.74|300.14|297.74|299.87|297.47|0
1650554920000|2022-04-21 15:28:40|300.27|297.87|300|297.6|300.27|297.87|300|297.6|0
1650554930000|2022-04-21 15:28:50|299.87|297.47|299.74|297.34|299.87|297.47|299.74|297.34|0
1650554940000|2022-04-21 15:29:00|299.07|296.67|298.94|296.54|299.34|296.94|298.94|296.54|0
1650554950000|2022-04-21 15:29:10|298.81|296.41|297.88|295.48|298.81|296.41|297.88|295.48|0
1650554960000|2022-04-21 15:29:20|298.14|295.74|297.88|295.48|298.14|295.74|297.88|295.48|0
1650554970000|2022-04-21 15:29:30|298.14|295.74|298.28|295.88|298.28|295.88|298.14|295.74|0
1650554980000|2022-04-21 15:29:40|298.54|296.14|298.54|296.14|298.67|296.27|298.41|296.01|0
1650554990000|2022-04-21 15:29:50|298.41|296.01|298.67|296.27|298.81|296.41|298.41|296.01|0
1650555000000|2022-04-21 15:30:00|298.14|295.74|297.75|295.35|298.28|295.88|297.75|295.35|0
1650555010000|2022-04-21 15:30:10|297.48|295.08|297.88|295.48|297.88|295.48|297.48|295.08|0
1650555020000|2022-04-21 15:30:20|298.01|295.61|298.41|296.01|298.54|296.14|298.01|295.61|0
1650555030000|2022-04-21 15:30:30|298.28|295.88|298.54|296.14|298.61|296.21|298.28|295.88|0
1650555040000|2022-04-21 15:30:40|298.41|296.01|298.14|295.74|298.41|296.01|298.14|295.74|0
1650555050000|2022-04-21 15:30:50|298.28|295.88|298.34|295.94|298.41|296.01|298.28|295.88|0
1650555060000|2022-04-21 15:31:00|298.54|296.14|298.41|296.01|298.81|296.41|298.41|296.01|0
1650555070000|2022-04-21 15:31:10|298.6|296.2|298.28|295.88|298.6|296.2|298.28|295.88|0
1650555080000|2022-04-21 15:31:20|298.14|295.74|297.94|295.54|298.14|295.74|297.88|295.48|0
1650555090000|2022-04-21 15:31:30|298.01|295.61|298.14|295.74|298.28|295.88|298.01|295.61|0
1650555100000|2022-04-21 15:31:40|297.88|295.48|297.75|295.35|297.88|295.48|297.75|295.35|0
1650555110000|2022-04-21 15:31:50|297.48|295.08|297.35|294.95|297.48|295.08|297.35|294.95|0
1650555120000|2022-04-21 15:32:00|297.22|294.82|297.61|295.21|298.01|295.61|297.22|294.82|0
1650555130000|2022-04-21 15:32:10|297.35|294.95|297.35|294.95|297.48|295.08|297.35|294.95|0
1650555140000|2022-04-21 15:32:20|297.48|295.08|296.29|293.89|297.48|295.08|296.29|293.89|0
1650555150000|2022-04-21 15:32:30|296.56|294.16|296.29|293.89|296.56|294.16|296.29|293.89|0
1650555160000|2022-04-21 15:32:40|296.42|294.02|295.76|293.36|296.42|294.02|295.63|293.23|0
1650555170000|2022-04-21 15:32:50|295.63|293.23|295.37|292.97|295.63|293.23|295.37|292.97|0
1650555180000|2022-04-21 15:33:00|295.63|293.23|295.9|293.5|295.9|293.5|295.63|293.23|0
1650555190000|2022-04-21 15:33:10|296.03|293.63|296.42|294.02|296.42|294.02|296.03|293.63|0
1650555200000|2022-04-21 15:33:20|296.95|294.55|296.95|294.55|297.61|295.21|296.95|294.55|0
1650555210000|2022-04-21 15:33:30|296.69|294.29|295.89|293.49|296.69|294.29|295.89|293.49|0
1650555220000|2022-04-21 15:33:40|295.37|292.97|295.1|292.7|295.37|292.97|294.45|292.05|0
1650555230000|2022-04-21 15:33:50|295.37|292.97|295.1|292.7|295.37|292.97|295.1|292.7|0
1650555240000|2022-04-21 15:34:00|295.37|292.97|295.76|293.36|295.76|293.36|295.37|292.97|0
1650555250000|2022-04-21 15:34:10|295.63|293.23|295.5|293.1|296.03|293.63|295.5|293.1|0
1650555260000|2022-04-21 15:34:20|295.63|293.23|295.89|293.49|295.89|293.49|295.63|293.23|0
1650555270000|2022-04-21 15:34:30|296.55|294.15|296.42|294.02|296.55|294.15|296.42|294.02|0
1650555280000|2022-04-21 15:34:40|296.55|294.15|296.03|293.63|296.55|294.15|296.03|293.63|0
1650555290000|2022-04-21 15:34:50|295.89|293.49|295.83|293.43|295.89|293.49|295.83|293.43|0
1650555300000|2022-04-21 15:35:00|296.42|294.02|296.29|293.89|296.42|294.02|296.16|293.76|0
1650555310000|2022-04-21 15:35:10|296.16|293.76|296.03|293.63|296.16|293.76|295.89|293.49|0
1650555320000|2022-04-21 15:35:20|296.16|293.76|295.89|293.49|296.29|293.89|295.89|293.49|0
1650555330000|2022-04-21 15:35:30|296.03|293.63|296.03|293.63|296.09|293.69|296.03|293.63|0
1650555340000|2022-04-21 15:35:40|296.16|293.76|295.5|293.1|296.16|293.76|295.5|293.1|0
1650555350000|2022-04-21 15:35:50|295.63|293.23|296.55|294.15|296.55|294.15|295.63|293.23|0
1650555360000|2022-04-21 15:36:00|296.82|294.42|296.82|294.42|296.82|294.42|296.69|294.29|0
1650555370000|2022-04-21 15:36:10|297.08|294.68|296.42|294.02|297.08|294.68|296.42|294.02|0
1650555380000|2022-04-21 15:36:20|296.29|293.89|295.76|293.36|296.29|293.89|295.76|293.36|0
1650555390000|2022-04-21 15:36:30|296.29|293.89|296.69|294.29|296.75|294.35|296.29|293.89|0
1650555400000|2022-04-21 15:36:40|296.42|294.02|296.69|294.29|296.69|294.29|296.42|294.02|0
1650555410000|2022-04-21 15:36:50|296.82|294.42|296.42|294.02|296.82|294.42|296.42|294.02|0
1650555420000|2022-04-21 15:37:00|296.29|293.89|296.35|293.95|296.42|294.02|296.16|293.76|0
1650555430000|2022-04-21 15:37:10|296.55|294.15|296.16|293.76|296.62|294.22|296.16|293.76|0
1650555440000|2022-04-21 15:37:20|296.03|293.63|296.16|293.76|296.16|293.76|296.03|293.63|0
1650555450000|2022-04-21 15:37:30|296.22|293.82|295.89|293.49|296.22|293.82|295.89|293.49|0
1650555460000|2022-04-21 15:37:40|296.03|293.63|295.63|293.23|296.16|293.76|295.63|293.23|0
1650555470000|2022-04-21 15:37:50|295.5|293.1|295.23|292.83|295.5|293.1|295.1|292.7|0
1650555480000|2022-04-21 15:38:00|295.37|292.97|295.23|292.83|295.37|292.97|294.97|292.57|0
1650555490000|2022-04-21 15:38:10|294.84|292.44|295.23|292.83|295.23|292.83|294.84|292.44|0
1650555500000|2022-04-21 15:38:20|295.1|292.7|294.84|292.44|295.1|292.7|294.84|292.44|0
1650555510000|2022-04-21 15:38:30|294.97|292.57|294.84|292.44|294.97|292.57|294.84|292.44|0
1650555520000|2022-04-21 15:38:40|294.97|292.57|295.23|292.83|295.23|292.83|294.97|292.57|0
1650555530000|2022-04-21 15:38:50|295.1|292.7|294.71|292.31|295.1|292.7|294.71|292.31|0
1650555540000|2022-04-21 15:39:00|294.84|292.44|294.57|292.17|294.84|292.44|294.57|292.17|0
1650555550000|2022-04-21 15:39:10|294.44|292.04|294.44|292.04|294.57|292.17|294.44|292.04|0
1650555560000|2022-04-21 15:39:20|294.31|291.91|294.57|292.17|294.57|292.17|294.31|291.91|0
1650555570000|2022-04-21 15:39:30|294.44|292.04|294.44|292.04|294.44|292.04|294.44|292.04|0
1650555580000|2022-04-21 15:39:40|294.37|291.97|294.44|292.04|294.57|292.17|294.37|291.97|0
1650555590000|2022-04-21 15:39:50|294.71|292.31|294.84|292.44|295.03|292.63|294.71|292.31|0
1650555600000|2022-04-21 15:40:00|294.71|292.31|294.71|292.31|294.71|292.31|294.44|292.04|0
1650555610000|2022-04-21 15:40:10|294.84|292.44|293.65|291.25|294.84|292.44|293.65|291.25|0
1650555620000|2022-04-21 15:40:20|293.92|291.52|293.52|291.12|293.92|291.52|293.52|291.12|0
1650555630000|2022-04-21 15:40:30|293.39|290.99|293.92|291.52|293.92|291.52|293.39|290.99|0
1650555640000|2022-04-21 15:40:40|294.05|291.65|293.92|291.52|294.18|291.78|293.92|291.52|0
1650555650000|2022-04-21 15:40:50|293.78|291.38|294.18|291.78|294.18|291.78|293.78|291.38|0
1650555660000|2022-04-21 15:41:00|293.92|291.52|294.44|292.04|294.44|292.04|293.92|291.52|0
1650555670000|2022-04-21 15:41:10|294.71|292.31|294.44|292.04|294.71|292.31|294.44|292.04|0
1650555680000|2022-04-21 15:41:20|294.57|292.17|294.44|292.04|294.57|292.17|294.44|292.04|0
1650555690000|2022-04-21 15:41:30|294.31|291.91|294.05|291.65|294.31|291.91|294.05|291.65|0
1650555700000|2022-04-21 15:41:40|291.97|289.57|293.02|290.62|293.02|290.62|291.97|289.57|0
1650555710000|2022-04-21 15:41:50|294.59|292.19|294.59|292.19|294.59|292.19|294.33|291.93|0
1650555720000|2022-04-21 15:42:00|294.73|292.33|294.59|292.19|294.79|292.39|294.59|292.19|0
1650555730000|2022-04-21 15:42:10|294.46|292.06|294.07|291.67|294.46|292.06|294.07|291.67|0
1650555740000|2022-04-21 15:42:20|293.68|291.28|293.68|291.28|293.94|291.54|293.54|291.14|0
1650555750000|2022-04-21 15:42:30|293.41|291.01|292.76|290.36|293.41|291.01|292.76|290.36|0
1650555760000|2022-04-21 15:42:40|292.63|290.23|292.36|289.96|292.63|290.23|292.36|289.96|0
1650555770000|2022-04-21 15:42:50|292.63|290.23|292.76|290.36|292.76|290.36|292.63|290.23|0
1650555780000|2022-04-21 15:43:00|292.89|290.49|292.5|290.1|292.89|290.49|292.5|290.1|0
1650555790000|2022-04-21 15:43:10|292.43|290.03|292.76|290.36|292.76|290.36|292.43|290.03|0
1650555800000|2022-04-21 15:43:20|293.02|290.62|293.15|290.75|293.15|290.75|293.02|290.62|0
1650555810000|2022-04-21 15:43:30|293.02|290.62|293.15|290.75|293.15|290.75|293.02|290.62|0
1650555820000|2022-04-21 15:43:40|293.28|290.88|293.94|291.54|293.94|291.54|293.28|290.88|0
1650555830000|2022-04-21 15:43:50|293.87|291.47|293.67|291.27|293.94|291.54|293.61|291.21|0
1650555840000|2022-04-21 15:44:00|293.61|291.21|293.15|290.75|293.74|291.34|293.15|290.75|0
1650555850000|2022-04-21 15:44:10|293.67|291.27|293.81|291.41|293.94|291.54|293.67|291.27|0
1650555860000|2022-04-21 15:44:20|293.41|291.01|293.28|290.88|293.41|291.01|293.15|290.75|0
1650555870000|2022-04-21 15:44:30|293.15|290.75|292.76|290.36|293.15|290.75|292.76|290.36|0
1650555880000|2022-04-21 15:44:40|292.63|290.23|292.63|290.23|292.76|290.36|292.63|290.23|0
1650555890000|2022-04-21 15:44:50|292.76|290.36|292.63|290.23|292.76|290.36|292.63|290.23|0
1650555900000|2022-04-21 15:45:00|292.76|290.36|292.89|290.49|293.15|290.75|292.76|290.36|0
1650555910000|2022-04-21 15:45:10|293.02|290.62|292.89|290.49|293.15|290.75|292.63|290.23|0
1650555920000|2022-04-21 15:45:20|292.69|290.29|292.49|290.09|292.76|290.36|292.49|290.09|0
1650555930000|2022-04-21 15:45:30|292.23|289.83|292.1|289.7|292.49|290.09|291.97|289.57|0
1650555940000|2022-04-21 15:45:40|291.97|289.57|291.97|289.57|292.1|289.7|291.84|289.44|0
1650555950000|2022-04-21 15:45:50|292.23|289.83|292.23|289.83|292.23|289.83|292.1|289.7|0
1650555960000|2022-04-21 15:46:00|291.84|289.44|292.1|289.7|292.1|289.7|291.84|289.44|0
1650555970000|2022-04-21 15:46:10|291.97|289.57|291.84|289.44|292.1|289.7|291.84|289.44|0
1650555980000|2022-04-21 15:46:20|291.97|289.57|291.84|289.44|291.97|289.57|291.84|289.44|0
1650555990000|2022-04-21 15:46:30|291.58|289.18|291.97|289.57|292.1|289.7|291.58|289.18|0
1650556000000|2022-04-21 15:46:40|292.1|289.7|292.1|289.7|292.23|289.83|292.1|289.7|0
1650556010000|2022-04-21 15:46:50|292.23|289.83|292.62|290.22|292.62|290.22|292.1|289.7|0
1650556020000|2022-04-21 15:47:00|292.36|289.96|292.36|289.96|292.36|289.96|292.1|289.7|0
1650556030000|2022-04-21 15:47:10|292.49|290.09|292.76|290.36|292.89|290.49|292.49|290.09|0
1650556040000|2022-04-21 15:47:20|292.89|290.49|293.02|290.62|293.02|290.62|292.89|290.49|0
1650556050000|2022-04-21 15:47:30|292.89|290.49|292.62|290.22|293.02|290.62|292.62|290.22|0
1650556060000|2022-04-21 15:47:40|292.89|290.49|293.02|290.62|293.15|290.75|292.89|290.49|0
1650556070000|2022-04-21 15:47:50|293.15|290.75|293.28|290.88|293.28|290.88|293.15|290.75|0
1650556080000|2022-04-21 15:48:00|292.89|290.49|293.15|290.75|293.15|290.75|292.89|290.49|0
1650556090000|2022-04-21 15:48:10|293.02|290.62|293.15|290.75|293.28|290.88|292.89|290.49|0
1650556100000|2022-04-21 15:48:20|293.02|290.62|292.62|290.22|293.02|290.62|292.62|290.22|0
1650556110000|2022-04-21 15:48:30|292.75|290.35|292.75|290.35|292.89|290.49|292.75|290.35|0
1650556120000|2022-04-21 15:48:40|292.62|290.22|292.42|290.02|292.62|290.22|292.36|289.96|0
1650556130000|2022-04-21 15:48:50|292.23|289.83|292.36|289.96|292.36|289.96|292.1|289.7|0
1650556140000|2022-04-21 15:49:00|292.1|289.7|291.9|289.5|292.1|289.7|291.9|289.5|0
1650556150000|2022-04-21 15:49:10|291.97|289.57|292.03|289.63|292.03|289.63|291.84|289.44|0
1650556160000|2022-04-21 15:49:20|292.49|290.09|292.75|290.35|293.02|290.62|292.49|290.09|0
1650556170000|2022-04-21 15:49:30|292.49|290.09|292.49|290.09|292.75|290.35|292.36|289.96|0
1650556180000|2022-04-21 15:49:40|292.62|290.22|292.75|290.35|292.75|290.35|292.62|290.22|0
1650556190000|2022-04-21 15:49:50|292.89|290.49|292.75|290.35|292.89|290.49|292.75|290.35|0
1650556200000|2022-04-21 15:50:00|292.62|290.22|292.36|289.96|292.62|290.22|292.23|289.83|0
1650556210000|2022-04-21 15:50:10|292.23|289.83|291.84|289.44|292.23|289.83|291.84|289.44|0
1650556220000|2022-04-21 15:50:20|291.71|289.31|292.1|289.7|292.1|289.7|291.58|289.18|0
1650556230000|2022-04-21 15:50:30|291.84|289.44|292.23|289.83|292.23|289.83|291.84|289.44|0
1650556240000|2022-04-21 15:50:40|292.29|289.89|292.1|289.7|292.36|289.96|292.1|289.7|0
1650556250000|2022-04-21 15:50:50|291.97|289.57|292.36|289.96|292.36|289.96|291.97|289.57|0
1650556260000|2022-04-21 15:51:00|292.49|290.09|292.49|290.09|292.62|290.22|292.49|290.09|0
1650556270000|2022-04-21 15:51:10|292.36|289.96|292.23|289.83|292.62|290.22|292.23|289.83|0
1650556280000|2022-04-21 15:51:20|292.49|290.09|292.62|290.22|292.62|290.22|292.36|289.96|0
1650556290000|2022-04-21 15:51:30|292.49|290.09|292.36|289.96|292.49|290.09|292.23|289.83|0
1650556300000|2022-04-21 15:51:40|292.1|289.7|291.84|289.44|292.1|289.7|291.84|289.44|0
1650556310000|2022-04-21 15:51:50|291.97|289.57|291.58|289.18|291.97|289.57|291.58|289.18|0
1650556320000|2022-04-21 15:52:00|291.44|289.04|291.71|289.31|291.71|289.31|291.44|289.04|0
1650556330000|2022-04-21 15:52:10|292.23|289.83|292.36|289.96|292.36|289.96|292.16|289.76|0
1650556340000|2022-04-21 15:52:20|292.49|290.09|293.54|291.14|293.54|291.14|292.49|290.09|0
1650556350000|2022-04-21 15:52:30|293.41|291.01|293.54|291.14|293.54|291.14|293.41|291.01|0
1650556360000|2022-04-21 15:52:40|293.8|291.4|293.8|291.4|293.8|291.4|293.28|290.88|0
1650556370000|2022-04-21 15:52:50|293.67|291.27|293.28|290.88|293.67|291.27|293.28|290.88|0
1650556380000|2022-04-21 15:53:00|293.01|290.61|293.41|291.01|293.41|291.01|293.01|290.61|0
1650556390000|2022-04-21 15:53:10|293.47|291.07|293.41|291.01|293.54|291.14|293.28|290.88|0
1650556400000|2022-04-21 15:53:20|293.34|290.94|293.54|291.14|293.54|291.14|293.34|290.94|0
1650556410000|2022-04-21 15:53:30|293.41|291.01|293.67|291.27|293.67|291.27|293.41|291.01|0
1650556420000|2022-04-21 15:53:40|293.8|291.4|293.8|291.4|293.93|291.53|293.8|291.4|0
1650556430000|2022-04-21 15:53:50|293.93|291.53|293.54|291.14|293.93|291.53|293.54|291.14|0
1650556440000|2022-04-21 15:54:00|293.67|291.27|293.54|291.14|293.93|291.53|293.54|291.14|0
1650556450000|2022-04-21 15:54:10|293.41|291.01|292.88|290.48|293.41|291.01|292.88|290.48|0
1650556460000|2022-04-21 15:54:20|293.01|290.61|292.49|290.09|293.15|290.75|292.49|290.09|0
1650556470000|2022-04-21 15:54:30|292.62|290.22|292.75|290.35|292.75|290.35|292.49|290.09|0
1650556480000|2022-04-21 15:54:40|292.62|290.22|292.49|290.09|292.75|290.35|292.49|290.09|0
1650556490000|2022-04-21 15:54:50|292.36|289.96|292.36|289.96|292.36|289.96|292.36|289.96|0
1650556500000|2022-04-21 15:55:00|292.49|290.09|292.23|289.83|292.49|290.09|292.23|289.83|0
1650556510000|2022-04-21 15:55:10|292.42|290.02|292.1|289.7|292.42|290.02|292.1|289.7|0
1650556520000|2022-04-21 15:55:20|292.23|289.83|292.1|289.7|292.23|289.83|292.1|289.7|0
1650556530000|2022-04-21 15:55:30|292.23|289.83|291.97|289.57|292.23|289.83|291.97|289.57|0
1650556540000|2022-04-21 15:55:40|291.7|289.3|291.84|289.44|291.84|289.44|291.31|288.91|0
1650556550000|2022-04-21 15:55:50|291.7|289.3|291.31|288.91|291.7|289.3|291.31|288.91|0
1650556560000|2022-04-21 15:56:00|291.24|288.84|291.31|288.91|291.31|288.91|291.18|288.78|0
1650556570000|2022-04-21 15:56:10|291.18|288.78|290.79|288.39|291.18|288.78|290.72|288.32|0
1650556580000|2022-04-21 15:56:20|290.92|288.52|290.4|288|290.92|288.52|290.4|288|0
1650556590000|2022-04-21 15:56:30|290.79|288.39|290.79|288.39|291.05|288.65|290.79|288.39|0
1650556600000|2022-04-21 15:56:40|291.18|288.78|291.05|288.65|291.31|288.91|291.05|288.65|0
1650556610000|2022-04-21 15:56:50|290.92|288.52|290.66|288.26|290.92|288.52|290.66|288.26|0
1650556620000|2022-04-21 15:57:00|290.53|288.13|290.14|287.74|290.53|288.13|290.01|287.61|0
1650556630000|2022-04-21 15:57:10|289.88|287.48|289.62|287.22|290.01|287.61|289.62|287.22|0
1650556640000|2022-04-21 15:57:20|289.36|286.96|289.36|286.96|289.36|286.96|289.36|286.96|0
1650556650000|2022-04-21 15:57:30|289.49|287.09|289.36|286.96|289.49|287.09|289.36|286.96|0
1650556660000|2022-04-21 15:57:40|289.49|287.09|289.62|287.22|289.62|287.22|289.49|287.09|0
1650556670000|2022-04-21 15:57:50|289.49|287.09|289.62|287.22|289.62|287.22|289.49|287.09|0
1650556680000|2022-04-21 15:58:00|289.88|287.48|289.23|286.83|289.88|287.48|289.23|286.83|0
1650556690000|2022-04-21 15:58:10|289.49|287.09|289.62|287.22|289.62|287.22|289.23|286.83|0
1650556700000|2022-04-21 15:58:20|289.75|287.35|289.49|287.09|289.75|287.35|289.36|286.96|0
1650556710000|2022-04-21 15:58:30|289.36|286.96|289.1|286.7|289.36|286.96|288.97|286.57|0
1650556720000|2022-04-21 15:58:40|289.23|286.83|289.23|286.83|289.23|286.83|289.23|286.83|0
1650556730000|2022-04-21 15:58:50|289.1|286.7|289.23|286.83|289.36|286.96|289.1|286.7|0
1650556740000|2022-04-21 15:59:00|289.1|286.7|289.03|286.63|289.1|286.7|289.03|286.63|0
1650556750000|2022-04-21 15:59:10|289.1|286.7|288.57|286.17|289.1|286.7|288.57|286.17|0
1650556760000|2022-04-21 15:59:20|288.83|286.43|288.83|286.43|288.83|286.43|288.7|286.3|0
1650556770000|2022-04-21 15:59:30|288.96|286.56|289.36|286.96|289.49|287.09|288.96|286.56|0
1650556780000|2022-04-21 15:59:40|289.62|287.22|288.9|286.5|289.62|287.22|288.9|286.5|0
1650556790000|2022-04-21 15:59:50|288.83|286.43|288.7|286.3|288.83|286.43|288.57|286.17|0
1650556800000|2022-04-21 16:00:00|288.83|286.43|288.83|286.43|288.83|286.43|288.57|286.17|0
1650556810000|2022-04-21 16:00:10|288.57|286.17|288.9|286.5|288.9|286.5|288.57|286.17|0
1650556820000|2022-04-21 16:00:20|288.96|286.56|289.35|286.95|289.35|286.95|288.96|286.56|0
1650556830000|2022-04-21 16:00:30|289.48|287.08|289.22|286.82|289.48|287.08|289.22|286.82|0
1650556840000|2022-04-21 16:00:40|288.83|286.43|289.09|286.69|289.09|286.69|288.83|286.43|0
1650556850000|2022-04-21 16:00:50|288.96|286.56|288.57|286.17|288.96|286.56|288.57|286.17|0
1650556860000|2022-04-21 16:01:00|288.44|286.04|288.7|286.3|288.7|286.3|288.44|286.04|0
1650556870000|2022-04-21 16:01:10|288.83|286.43|288.83|286.43|288.83|286.43|288.57|286.17|0
1650556880000|2022-04-21 16:01:20|288.96|286.56|289.03|286.63|289.03|286.63|288.83|286.43|0
1650556890000|2022-04-21 16:01:30|288.96|286.56|289.48|287.08|289.48|287.08|288.96|286.56|0
1650556900000|2022-04-21 16:01:40|289.61|287.21|289.48|287.08|289.61|287.21|289.48|287.08|0
1650556910000|2022-04-21 16:01:50|289.61|287.21|289.74|287.34|289.87|287.47|289.61|287.21|0
1650556920000|2022-04-21 16:02:00|289.61|287.21|289.74|287.34|289.74|287.34|289.61|287.21|0
1650556930000|2022-04-21 16:02:10|289.87|287.47|290.01|287.61|290.14|287.74|289.87|287.47|0
1650556940000|2022-04-21 16:02:20|290.27|287.87|289.24|286.84|290.4|288|289.24|286.84|0
1650556950000|2022-04-21 16:02:30|290.55|288.15|290.16|287.76|290.68|288.28|290.16|287.76|0
1650556960000|2022-04-21 16:02:40|289.77|287.37|290.29|287.89|290.29|287.89|289.77|287.37|0
1650556970000|2022-04-21 16:02:50|290.16|287.76|290.03|287.63|290.42|288.02|290.03|287.63|0
1650556980000|2022-04-21 16:03:00|289.51|287.11|289.51|287.11|289.64|287.24|289.51|287.11|0
1650556990000|2022-04-21 16:03:10|289.64|287.24|289.38|286.98|289.64|287.24|289.38|286.98|0
1650557000000|2022-04-21 16:03:20|289.51|287.11|289.38|286.98|289.51|287.11|289.25|286.85|0
1650557010000|2022-04-21 16:03:30|289.51|287.11|288.99|286.59|289.51|287.11|288.99|286.59|0
1650557020000|2022-04-21 16:03:40|288.86|286.46|287.82|285.42|288.86|286.46|287.69|285.29|0
1650557030000|2022-04-21 16:03:50|287.88|285.48|287.56|285.16|287.88|285.48|287.56|285.16|0
1650557040000|2022-04-21 16:04:00|287.3|284.9|286.78|284.38|287.3|284.9|286.78|284.38|0
1650557050000|2022-04-21 16:04:10|286.52|284.12|286.59|284.19|286.78|284.38|286.52|284.12|0
1650557060000|2022-04-21 16:04:20|286.65|284.25|286.52|284.12|286.65|284.25|286.52|284.12|0
1650557070000|2022-04-21 16:04:30|286.78|284.38|287.04|284.64|287.04|284.64|286.78|284.38|0
1650557080000|2022-04-21 16:04:40|286.52|284.12|286.78|284.38|286.78|284.38|286.46|284.06|0
1650557090000|2022-04-21 16:04:50|286.91|284.51|286.78|284.38|286.91|284.51|286.78|284.38|0
1650557100000|2022-04-21 16:05:00|286.39|283.99|286.78|284.38|286.78|284.38|286.39|283.99|0
1650557110000|2022-04-21 16:05:10|286.91|284.51|287.3|284.9|287.3|284.9|286.91|284.51|0
1650557120000|2022-04-21 16:05:20|287.17|284.77|287.82|285.42|287.82|285.42|287.17|284.77|0
1650557130000|2022-04-21 16:05:30|287.69|285.29|287.82|285.42|287.82|285.42|287.69|285.29|0
1650557140000|2022-04-21 16:05:40|287.95|285.55|287.82|285.42|287.95|285.55|287.82|285.42|0
1650557150000|2022-04-21 16:05:50|287.56|285.16|287.82|285.42|287.82|285.42|287.56|285.16|0
1650557160000|2022-04-21 16:06:00|287.95|285.55|287.62|285.22|287.95|285.55|287.56|285.16|0
1650557170000|2022-04-21 16:06:10|287.69|285.29|287.95|285.55|287.95|285.55|287.69|285.29|0
1650557180000|2022-04-21 16:06:20|287.82|285.42|287.82|285.42|287.88|285.48|287.82|285.42|0
1650557190000|2022-04-21 16:06:30|287.95|285.55|288.86|286.46|288.99|286.59|287.95|285.55|0
1650557200000|2022-04-21 16:06:40|288.73|286.33|288.79|286.39|288.79|286.39|288.73|286.33|0
1650557210000|2022-04-21 16:06:50|288.73|286.33|288.08|285.68|288.73|286.33|288.08|285.68|0
1650557220000|2022-04-21 16:07:00|287.82|285.42|287.43|285.03|287.82|285.42|287.43|285.03|0
1650557230000|2022-04-21 16:07:10|287.04|284.64|287.04|284.64|287.04|284.64|286.78|284.38|0
1650557240000|2022-04-21 16:07:20|286.91|284.51|286.52|284.12|286.91|284.51|286.52|284.12|0
1650557250000|2022-04-21 16:07:30|286.65|284.25|287.1|284.7|287.1|284.7|286.65|284.25|0
1650557260000|2022-04-21 16:07:40|287.3|284.9|286.78|284.38|287.3|284.9|286.78|284.38|0
1650557270000|2022-04-21 16:07:50|286.65|284.25|286.78|284.38|286.78|284.38|286.59|284.19|0
1650557280000|2022-04-21 16:08:00|286.65|284.25|286.65|284.25|286.65|284.25|286.65|284.25|0
1650557290000|2022-04-21 16:08:10|286.78|284.38|286.65|284.25|286.91|284.51|286.65|284.25|0
1650557300000|2022-04-21 16:08:20|286.78|284.38|287.04|284.64|287.04|284.64|286.78|284.38|0
1650557310000|2022-04-21 16:08:30|286.91|284.51|286.78|284.38|287.17|284.77|286.78|284.38|0
1650557320000|2022-04-21 16:08:40|286.84|284.44|287.3|284.9|287.3|284.9|286.84|284.44|0
1650557330000|2022-04-21 16:08:50|287.56|285.16|287.56|285.16|287.56|285.16|287.49|285.09|0
1650557340000|2022-04-21 16:09:00|287.43|285.03|286.52|284.12|287.43|285.03|286.52|284.12|0
1650557350000|2022-04-21 16:09:10|286.26|283.86|286.39|283.99|286.39|283.99|286.26|283.86|0
1650557360000|2022-04-21 16:09:20|286.26|283.86|286.26|283.86|286.39|283.99|286.26|283.86|0
1650557370000|2022-04-21 16:09:30|286.01|283.61|285.94|283.54|286.13|283.73|285.94|283.54|0
1650557380000|2022-04-21 16:09:40|285.88|283.48|285.88|283.48|285.88|283.48|285.75|283.35|0
1650557390000|2022-04-21 16:09:50|286|283.6|286.26|283.86|286.26|283.86|286|283.6|0
1650557400000|2022-04-21 16:10:00|286.13|283.73|285.88|283.48|286.13|283.73|285.88|283.48|0
1650557420000|2022-04-21 16:10:20|286.13|283.73|285.94|283.54|286.26|283.86|285.94|283.54|0
1650557430000|2022-04-21 16:10:30|285.88|283.48|285.36|282.96|285.88|283.48|285.36|282.96|0
1650557440000|2022-04-21 16:10:40|284.97|282.57|284.97|282.57|284.97|282.57|284.71|282.31|0
1650557450000|2022-04-21 16:10:50|285.23|282.83|285.62|283.22|285.62|283.22|285.23|282.83|0
1650557460000|2022-04-21 16:11:00|285.88|283.48|286.13|283.73|286.26|283.86|285.88|283.48|0
1650557470000|2022-04-21 16:11:10|286.26|283.86|286.26|283.86|286.26|283.86|286.13|283.73|0
1650557480000|2022-04-21 16:11:20|286.52|284.12|287.17|284.77|287.43|285.03|286.52|284.12|0
1650557490000|2022-04-21 16:11:30|287.3|284.9|287.04|284.64|287.3|284.9|286.91|284.51|0
1650557500000|2022-04-21 16:11:40|286.91|284.51|287.56|285.16|287.56|285.16|286.91|284.51|0
1650557510000|2022-04-21 16:11:50|287.43|285.03|287.43|285.03|287.43|285.03|287.3|284.9|0
1650557520000|2022-04-21 16:12:00|287.3|284.9|287.17|284.77|287.56|285.16|287.17|284.77|0
1650557530000|2022-04-21 16:12:10|287.43|285.03|287.04|284.64|287.43|285.03|287.04|284.64|0
1650557540000|2022-04-21 16:12:20|287.43|285.03|286.78|284.38|287.43|285.03|286.78|284.38|0
1650557550000|2022-04-21 16:12:30|286.52|284.12|286.52|284.12|286.78|284.38|286.52|284.12|0
1650557560000|2022-04-21 16:12:40|286.58|284.18|286.58|284.18|286.65|284.25|286.52|284.12|0
1650557570000|2022-04-21 16:12:50|286.52|284.12|286.52|284.12|286.78|284.38|286.52|284.12|0
1650557580000|2022-04-21 16:13:00|286.39|283.99|285.87|283.47|286.39|283.99|285.87|283.47|0
1650557590000|2022-04-21 16:13:10|286|283.6|285.75|283.35|286|283.6|285.75|283.35|0
1650557600000|2022-04-21 16:13:20|285.62|283.22|285.62|283.22|285.62|283.22|285.62|283.22|0
1650557610000|2022-04-21 16:13:30|285.75|283.35|285.23|282.83|285.75|283.35|285.23|282.83|0
1650557620000|2022-04-21 16:13:40|285.36|282.96|284.45|282.05|285.36|282.96|284.45|282.05|0
1650557630000|2022-04-21 16:13:50|284.58|282.18|285.1|282.7|285.1|282.7|284.58|282.18|0
1650557640000|2022-04-21 16:14:00|285.23|282.83|284.97|282.57|285.36|282.96|284.97|282.57|0
1650557650000|2022-04-21 16:14:10|285.1|282.7|285.49|283.09|285.49|283.09|285.1|282.7|0
1650557660000|2022-04-21 16:14:20|285.62|283.22|285.87|283.47|285.87|283.47|285.49|283.09|0
1650557670000|2022-04-21 16:14:30|286.26|283.86|286.13|283.73|286.26|283.86|286.13|283.73|0
1650557680000|2022-04-21 16:14:40|286.26|283.86|285.87|283.47|286.26|283.86|285.87|283.47|0
1650557690000|2022-04-21 16:14:50|286|283.6|286|283.6|286.13|283.73|285.87|283.47|0
1650557700000|2022-04-21 16:15:00|285.62|283.22|286.06|283.66|286.06|283.66|285.62|283.22|0
1650557710000|2022-04-21 16:15:10|285.87|283.47|286|283.6|286.26|283.86|285.87|283.47|0
1650557720000|2022-04-21 16:15:20|286.26|283.86|286.39|283.99|286.39|283.99|286.26|283.86|0
1650557730000|2022-04-21 16:15:30|286.52|284.12|286.52|284.12|286.52|284.12|286.52|284.12|0
1650557740000|2022-04-21 16:15:40|286.45|284.05|286.52|284.12|286.65|284.25|286.45|284.05|0
1650557750000|2022-04-21 16:15:50|286.39|283.99|286.13|283.73|286.39|283.99|286.13|283.73|0
1650557760000|2022-04-21 16:16:00|286.26|283.86|285.87|283.47|286.26|283.86|285.74|283.34|0
1650557770000|2022-04-21 16:16:10|285.68|283.28|285.61|283.21|285.74|283.34|285.61|283.21|0
1650557780000|2022-04-21 16:16:20|285.87|283.47|285.61|283.21|285.87|283.47|285.49|283.09|0
1650557790000|2022-04-21 16:16:30|285.49|283.09|285.23|282.83|285.49|283.09|285.23|282.83|0
1650557800000|2022-04-21 16:16:40|285.36|282.96|285.49|283.09|285.49|283.09|285.36|282.96|0
1650557810000|2022-04-21 16:16:50|285.36|282.96|285.55|283.15|285.61|283.21|285.36|282.96|0
1650557820000|2022-04-21 16:17:00|285.61|283.21|286|283.6|286|283.6|285.61|283.21|0
1650557830000|2022-04-21 16:17:10|286.13|283.73|286.13|283.73|286.39|283.99|286.13|283.73|0
1650557840000|2022-04-21 16:17:20|285.87|283.47|286|283.6|286|283.6|285.74|283.34|0
1650557850000|2022-04-21 16:17:30|286.13|283.73|286.52|284.12|286.52|284.12|286.13|283.73|0
1650557860000|2022-04-21 16:17:40|286.39|283.99|285.61|283.21|286.39|283.99|285.61|283.21|0
1650557870000|2022-04-21 16:17:50|285.48|283.08|285.74|283.34|285.74|283.34|285.48|283.08|0
1650557880000|2022-04-21 16:18:00|285.61|283.21|285.29|282.89|285.61|283.21|285.29|282.89|0
1650557890000|2022-04-21 16:18:10|285.23|282.83|285.23|282.83|285.36|282.96|285.1|282.7|0
1650557900000|2022-04-21 16:18:20|285.48|283.08|285.36|282.96|285.48|283.08|285.36|282.96|0
1650557910000|2022-04-21 16:18:30|285.61|283.21|286|283.6|286|283.6|285.61|283.21|0
1650557920000|2022-04-21 16:18:40|286.26|283.86|286.26|283.86|286.26|283.86|286.26|283.86|0
1650557930000|2022-04-21 16:18:50|286.39|283.99|286.52|284.12|286.52|284.12|286.39|283.99|0
1650557940000|2022-04-21 16:19:00|286.39|283.99|287.29|284.89|287.55|285.15|286.39|283.99|0
1650557950000|2022-04-21 16:19:10|287.55|285.15|287.42|285.02|287.55|285.15|287.29|284.89|0
1650557960000|2022-04-21 16:19:20|287.55|285.15|287.17|284.77|287.55|285.15|287.17|284.77|0
1650557970000|2022-04-21 16:19:30|286.91|284.51|286.78|284.38|286.91|284.51|286.78|284.38|0
1650557980000|2022-04-21 16:19:40|286.91|284.51|286.78|284.38|286.91|284.51|286.65|284.25|0
1650557990000|2022-04-21 16:19:50|287.29|284.89|287.29|284.89|287.29|284.89|287.29|284.89|0
1650558000000|2022-04-21 16:20:00|286.97|284.57|286.65|284.25|286.97|284.57|286.65|284.25|0
1650558010000|2022-04-21 16:20:10|286.91|284.51|287.16|284.76|287.29|284.89|286.91|284.51|0
1650558020000|2022-04-21 16:20:20|287.42|285.02|287.55|285.15|287.55|285.15|287.42|285.02|0
1650558030000|2022-04-21 16:20:30|287.68|285.28|287.55|285.15|287.81|285.41|287.55|285.15|0
1650558040000|2022-04-21 16:20:40|287.16|284.76|286.91|284.51|287.16|284.76|286.91|284.51|0
1650558050000|2022-04-21 16:20:50|286.78|284.38|286.78|284.38|286.91|284.51|286.65|284.25|0
1650558060000|2022-04-21 16:21:00|286.65|284.25|286.52|284.12|286.65|284.25|286.39|283.99|0
1650558070000|2022-04-21 16:21:10|286.78|284.38|287.03|284.63|287.1|284.7|286.65|284.25|0
1650558080000|2022-04-21 16:21:20|286.78|284.38|286.65|284.25|286.91|284.51|286.65|284.25|0
1650558090000|2022-04-21 16:21:30|286.52|284.12|286.39|283.99|286.65|284.25|286.39|283.99|0
1650558100000|2022-04-21 16:21:40|286.26|283.86|285.61|283.21|286.26|283.86|285.61|283.21|0
1650558110000|2022-04-21 16:21:50|285.48|283.08|285.35|282.95|285.48|283.08|285.22|282.82|0
1650558120000|2022-04-21 16:22:00|285.1|282.7|285.1|282.7|285.22|282.82|285.1|282.7|0
1650558130000|2022-04-21 16:22:10|285.22|282.82|285.48|283.08|285.61|283.21|285.22|282.82|0
1650558140000|2022-04-21 16:22:20|285.35|282.95|285.1|282.7|285.35|282.95|285.1|282.7|0
1650558150000|2022-04-21 16:22:30|285.22|282.82|285.22|282.82|285.22|282.82|285.1|282.7|0
1650558160000|2022-04-21 16:22:40|285.35|282.95|285.48|283.08|285.48|283.08|285.35|282.95|0
1650558170000|2022-04-21 16:22:50|285.61|283.21|285.1|282.7|285.61|283.21|285.1|282.7|0
1650558180000|2022-04-21 16:23:00|284.84|282.44|283.94|281.54|284.84|282.44|283.94|281.54|0
1650558190000|2022-04-21 16:23:10|284.19|281.79|285.1|282.7|285.1|282.7|284.19|281.79|0
1650558200000|2022-04-21 16:23:20|284.84|282.44|285.22|282.82|285.22|282.82|284.71|282.31|0
1650558210000|2022-04-21 16:23:30|284.71|282.31|284.45|282.05|284.71|282.31|284.45|282.05|0
1650558220000|2022-04-21 16:23:40|284.71|282.31|284.84|282.44|284.84|282.44|284.58|282.18|0
1650558230000|2022-04-21 16:23:50|284.97|282.57|284.45|282.05|284.97|282.57|284.45|282.05|0
1650558240000|2022-04-21 16:24:00|284.32|281.92|284.58|282.18|284.58|282.18|284.32|281.92|0
1650558250000|2022-04-21 16:24:10|284.45|282.05|284.97|282.57|284.97|282.57|284.45|282.05|0
1650558260000|2022-04-21 16:24:20|285.09|282.69|284.32|281.92|285.09|282.69|284.32|281.92|0
1650558270000|2022-04-21 16:24:30|284.19|281.79|283.81|281.41|284.19|281.79|283.81|281.41|0
1650558280000|2022-04-21 16:24:40|283.68|281.28|284.19|281.79|284.19|281.79|283.68|281.28|0
1650558290000|2022-04-21 16:24:50|283.94|281.54|283.81|281.41|283.94|281.54|283.81|281.41|0
1650558300000|2022-04-21 16:25:00|283.68|281.28|283.74|281.34|283.81|281.41|283.68|281.28|0
1650558310000|2022-04-21 16:25:10|283.81|281.41|283.68|281.28|283.81|281.41|283.68|281.28|0
1650558320000|2022-04-21 16:25:20|284.06|281.66|283.81|281.41|284.19|281.79|283.81|281.41|0
1650558330000|2022-04-21 16:25:30|283.42|281.02|283.81|281.41|283.81|281.41|283.42|281.02|0
1650558340000|2022-04-21 16:25:40|283.68|281.28|283.16|280.76|283.68|281.28|283.16|280.76|0
1650558350000|2022-04-21 16:25:50|283.81|281.41|283.93|281.53|284.06|281.66|283.81|281.41|0
1650558360000|2022-04-21 16:26:00|284.06|281.66|283.93|281.53|284.32|281.92|283.93|281.53|0
1650558370000|2022-04-21 16:26:10|284.19|281.79|284.19|281.79|284.19|281.79|284.06|281.66|0
1650558380000|2022-04-21 16:26:20|284.58|282.18|284.84|282.44|284.84|282.44|284.58|282.18|0
1650558390000|2022-04-21 16:26:30|284.71|282.31|284.58|282.18|284.71|282.31|284.58|282.18|0
1650558400000|2022-04-21 16:26:40|284.77|282.37|285.09|282.69|285.09|282.69|284.77|282.37|0
1650558410000|2022-04-21 16:26:50|285.35|282.95|285.35|282.95|285.67|283.27|285.35|282.95|0
1650558420000|2022-04-21 16:27:00|285.03|282.63|285.22|282.82|285.35|282.95|284.96|282.56|0
1650558430000|2022-04-21 16:27:10|285.09|282.69|285.41|283.01|285.41|283.01|285.09|282.69|0
1650558440000|2022-04-21 16:27:20|285.22|282.82|285.54|283.14|285.54|283.14|285.22|282.82|0
1650558450000|2022-04-21 16:27:30|285.61|283.21|285.35|282.95|285.74|283.34|285.35|282.95|0
1650558460000|2022-04-21 16:27:40|285.74|283.34|285.61|283.21|285.74|283.34|285.61|283.21|0
1650558470000|2022-04-21 16:27:50|285.48|283.08|285.74|283.34|285.74|283.34|285.41|283.01|0
1650558480000|2022-04-21 16:28:00|285.61|283.21|285.87|283.47|286|283.6|285.61|283.21|0
1650558490000|2022-04-21 16:28:10|286|283.6|285.48|283.08|286|283.6|285.48|283.08|0
1650558500000|2022-04-21 16:28:20|285.35|282.95|285.48|283.08|285.48|283.08|285.35|282.95|0
1650558510000|2022-04-21 16:28:30|285.67|283.27|285.35|282.95|285.74|283.34|285.35|282.95|0
1650558520000|2022-04-21 16:28:40|285.09|282.69|285.09|282.69|285.09|282.69|285.09|282.69|0
1650558530000|2022-04-21 16:28:50|284.84|282.44|284.83|282.43|284.84|282.44|284.58|282.18|0
1650558540000|2022-04-21 16:29:00|284.71|282.31|284.32|281.92|284.71|282.31|284.32|281.92|0
1650558550000|2022-04-21 16:29:10|284.58|282.18|284.51|282.11|284.58|282.18|284.38|281.98|0
1650558560000|2022-04-21 16:29:20|284.71|282.31|284.51|282.11|284.71|282.31|284.32|281.92|0
1650558570000|2022-04-21 16:29:30|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1650558580000|2022-04-21 16:29:40|284.58|282.18|284.06|281.66|284.71|282.31|284.06|281.66|0
1650558590000|2022-04-21 16:29:50|283.93|281.53|283.8|281.4|283.93|281.53|283.74|281.34|0
1650558600000|2022-04-21 16:30:00|283.68|281.28|284.06|281.66|284.32|281.92|283.68|281.28|0
1650558610000|2022-04-21 16:30:10|283.93|281.53|283.8|281.4|284.06|281.66|283.8|281.4|0
1650558620000|2022-04-21 16:30:20|283.93|281.53|284.32|281.92|284.32|281.92|283.93|281.53|0
1650558630000|2022-04-21 16:30:30|284.45|282.05|284.45|282.05|284.58|282.18|284.19|281.79|0
1650558640000|2022-04-21 16:30:40|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1650558650000|2022-04-21 16:30:50|284.71|282.31|284.06|281.66|284.71|282.31|284.06|281.66|0
1650558660000|2022-04-21 16:31:00|283.93|281.53|283.68|281.28|283.93|281.53|283.68|281.28|0
1650558670000|2022-04-21 16:31:10|283.55|281.15|283.29|280.89|283.55|281.15|283.29|280.89|0
1650558680000|2022-04-21 16:31:20|283.16|280.76|283.55|281.15|283.55|281.15|283.16|280.76|0
1650558690000|2022-04-21 16:31:30|283.29|280.89|283.42|281.02|283.42|281.02|283.16|280.76|0
1650558700000|2022-04-21 16:31:40|283.67|281.27|283.42|281.02|283.67|281.27|283.42|281.02|0
1650558710000|2022-04-21 16:31:50|283.55|281.15|283.48|281.08|283.67|281.27|283.48|281.08|0
1650558720000|2022-04-21 16:32:00|283.29|280.89|283.42|281.02|283.55|281.15|283.16|280.76|0
1650558730000|2022-04-21 16:32:10|283.67|281.27|283.8|281.4|283.8|281.4|283.67|281.27|0
1650558740000|2022-04-21 16:32:20|284.06|281.66|284.06|281.66|284.06|281.66|283.8|281.4|0
1650558750000|2022-04-21 16:32:30|284.45|282.05|284.7|282.3|284.7|282.3|284.45|282.05|0
1650558760000|2022-04-21 16:32:40|284.83|282.43|285.09|282.69|285.09|282.69|284.83|282.43|0
1650558770000|2022-04-21 16:32:50|284.83|282.43|285.86|283.46|285.86|283.46|282.98|280.58|0
1650558780000|2022-04-21 16:33:00|285.73|283.33|285.47|283.07|285.73|283.33|285.47|283.07|0
1650558790000|2022-04-21 16:33:10|285.73|283.33|285.86|283.46|285.86|283.46|285.73|283.33|0
1650558800000|2022-04-21 16:33:20|285.99|283.59|286.12|283.72|286.12|283.72|285.99|283.59|0
1650558810000|2022-04-21 16:33:30|286.25|283.85|286.25|283.85|286.5|284.1|286.25|283.85|0
1650558820000|2022-04-21 16:33:40|286.5|284.1|286.5|284.1|286.5|284.1|286.37|283.97|0
1650558830000|2022-04-21 16:33:50|286.37|283.97|286.5|284.1|286.5|284.1|286.37|283.97|0
1650558840000|2022-04-21 16:34:00|286.89|284.49|287.15|284.75|287.15|284.75|286.76|284.36|0
1650558850000|2022-04-21 16:34:10|286.89|284.49|287.41|285.01|287.41|285.01|286.89|284.49|0
1650558860000|2022-04-21 16:34:20|287.54|285.14|287.67|285.27|287.67|285.27|287.54|285.14|0
1650558870000|2022-04-21 16:34:30|287.8|285.4|287.54|285.14|287.8|285.4|287.54|285.14|0
1650558880000|2022-04-21 16:34:40|287.41|285.01|287.15|284.75|287.41|285.01|287.15|284.75|0
1650558890000|2022-04-21 16:34:50|287.02|284.62|286.95|284.55|287.02|284.62|286.89|284.49|0
1650558900000|2022-04-21 16:35:00|286.76|284.36|287.15|284.75|287.15|284.75|286.63|284.23|0
1650558910000|2022-04-21 16:35:10|287.41|285.01|287.8|285.4|287.8|285.4|287.41|285.01|0
1650558920000|2022-04-21 16:35:20|288.05|285.65|288.05|285.65|288.05|285.65|287.67|285.27|0
1650558930000|2022-04-21 16:35:30|287.99|285.59|287.93|285.53|288.05|285.65|287.93|285.53|0
1650558940000|2022-04-21 16:35:40|288.05|285.65|287.67|285.27|288.05|285.65|287.67|285.27|0
1650558950000|2022-04-21 16:35:50|287.8|285.4|288.31|285.91|288.44|286.04|287.8|285.4|0
1650558960000|2022-04-21 16:36:00|288.18|285.78|287.8|285.4|288.18|285.78|287.8|285.4|0
1650558970000|2022-04-21 16:36:10|288.31|285.91|287.8|285.4|288.31|285.91|287.8|285.4|0
1650558980000|2022-04-21 16:36:20|287.67|285.27|287.67|285.27|287.67|285.27|287.54|285.14|0
1650558990000|2022-04-21 16:36:30|287.54|285.14|287.67|285.27|287.8|285.4|287.54|285.14|0
1650559000000|2022-04-21 16:36:40|287.8|285.4|288.05|285.65|288.05|285.65|287.8|285.4|0
1650559010000|2022-04-21 16:36:50|287.92|285.52|287.8|285.4|288.18|285.78|287.8|285.4|0
1650559020000|2022-04-21 16:37:00|287.67|285.27|287.34|284.94|287.67|285.27|287.34|284.94|0
1650559030000|2022-04-21 16:37:10|287.28|284.88|286.76|284.36|287.28|284.88|286.76|284.36|0
1650559040000|2022-04-21 16:37:20|286.63|284.23|286.63|284.23|286.76|284.36|286.63|284.23|0
1650559050000|2022-04-21 16:37:30|286.5|284.1|286.5|284.1|286.5|284.1|286.37|283.97|0
1650559060000|2022-04-21 16:37:40|286.37|283.97|286.37|283.97|286.5|284.1|286.37|283.97|0
1650559070000|2022-04-21 16:37:50|286.24|283.84|286.5|284.1|286.5|284.1|286.24|283.84|0
1650559080000|2022-04-21 16:38:00|286.37|283.97|286.11|283.71|286.37|283.97|286.11|283.71|0
1650559090000|2022-04-21 16:38:10|285.98|283.58|286.18|283.78|286.24|283.84|285.98|283.58|0
1650559100000|2022-04-21 16:38:20|285.98|283.58|285.73|283.33|285.98|283.58|285.6|283.2|0
1650559110000|2022-04-21 16:38:30|285.47|283.07|285.6|283.2|285.6|283.2|285.34|282.94|0
1650559120000|2022-04-21 16:38:40|285.34|282.94|285.21|282.81|285.6|283.2|285.21|282.81|0
1650559130000|2022-04-21 16:38:50|285.08|282.68|284.95|282.55|285.08|282.68|284.7|282.3|0
1650559140000|2022-04-21 16:39:00|285.21|282.81|285.21|282.81|285.34|282.94|285.21|282.81|0
1650559150000|2022-04-21 16:39:10|285.34|282.94|285.6|283.2|285.6|283.2|285.34|282.94|0
1650559160000|2022-04-21 16:39:20|285.98|283.58|285.98|283.58|285.98|283.58|285.86|283.46|0
1650559170000|2022-04-21 16:39:30|286.11|283.71|286.37|283.97|286.37|283.97|286.11|283.71|0
1650559180000|2022-04-21 16:39:40|286.11|283.71|285.98|283.58|286.11|283.71|285.98|283.58|0
1650559190000|2022-04-21 16:39:50|285.86|283.46|285.34|282.94|285.86|283.46|285.34|282.94|0
1650559200000|2022-04-21 16:40:00|285.6|283.2|285.86|283.46|285.86|283.46|285.6|283.2|0
1650559210000|2022-04-21 16:40:10|286.05|283.65|285.98|283.58|286.24|283.84|285.98|283.58|0
1650559220000|2022-04-21 16:40:20|286.11|283.71|286.5|284.1|286.5|284.1|286.11|283.71|0
1650559230000|2022-04-21 16:40:30|286.63|284.23|286.89|284.49|286.89|284.49|286.63|284.23|0
1650559240000|2022-04-21 16:40:40|287.02|284.62|287.02|284.62|287.15|284.75|286.89|284.49|0
1650559250000|2022-04-21 16:40:50|287.34|284.94|287.15|284.75|287.34|284.94|287.15|284.75|0
1650559260000|2022-04-21 16:41:00|287.02|284.62|287.28|284.88|287.28|284.88|287.02|284.62|0
1650559270000|2022-04-21 16:41:10|286.89|284.49|286.63|284.23|286.89|284.49|286.63|284.23|0
1650559280000|2022-04-21 16:41:20|286.5|284.1|286.63|284.23|286.63|284.23|286.5|284.1|0
1650559290000|2022-04-21 16:41:30|286.76|284.36|286.63|284.23|286.76|284.36|286.5|284.1|0
1650559300000|2022-04-21 16:41:40|286.76|284.36|286.63|284.23|286.76|284.36|286.5|284.1|0
1650559310000|2022-04-21 16:41:50|286.76|284.36|287.02|284.62|287.02|284.62|286.63|284.23|0
1650559320000|2022-04-21 16:42:00|286.76|284.36|286.76|284.36|286.89|284.49|286.63|284.23|0
1650559330000|2022-04-21 16:42:10|287.15|284.75|287.15|284.75|287.28|284.88|287.15|284.75|0
1650559340000|2022-04-21 16:42:20|286.89|284.49|286.24|283.84|286.89|284.49|286.24|283.84|0
1650559350000|2022-04-21 16:42:30|286.37|283.97|286.11|283.71|286.37|283.97|286.11|283.71|0
1650559360000|2022-04-21 16:42:40|286.24|283.84|285.98|283.58|286.24|283.84|285.98|283.58|0
1650559370000|2022-04-21 16:42:50|285.85|283.45|285.21|282.81|285.85|283.45|285.21|282.81|0
1650559380000|2022-04-21 16:43:00|285.08|282.68|285.08|282.68|285.21|282.81|285.08|282.68|0
1650559390000|2022-04-21 16:43:10|284.95|282.55|284.88|282.48|284.95|282.55|284.88|282.48|0
1650559400000|2022-04-21 16:43:20|284.95|282.55|285.34|282.94|285.34|282.94|284.82|282.42|0
1650559410000|2022-04-21 16:43:30|285.6|283.2|285.08|282.68|285.6|283.2|285.08|282.68|0
1650559420000|2022-04-21 16:43:40|285.34|282.94|285.47|283.07|285.47|283.07|285.34|282.94|0
1650559430000|2022-04-21 16:43:50|285.34|282.94|285.6|283.2|285.6|283.2|285.34|282.94|0
1650559440000|2022-04-21 16:44:00|285.34|282.94|285.21|282.81|285.34|282.94|284.95|282.55|0
1650559450000|2022-04-21 16:44:10|285.14|282.74|285.6|283.2|285.6|283.2|285.08|282.68|0
1650559460000|2022-04-21 16:44:20|285.47|283.07|285.47|283.07|285.6|283.2|285.34|282.94|0
1650559470000|2022-04-21 16:44:30|285.34|282.94|285.47|283.07|285.47|283.07|285.34|282.94|0
1650559480000|2022-04-21 16:44:40|285.53|283.13|285.85|283.45|285.85|283.45|285.53|283.13|0
1650559490000|2022-04-21 16:44:50|285.98|283.58|286.04|283.64|286.04|283.64|285.98|283.58|0
1650559500000|2022-04-21 16:45:00|285.98|283.58|285.98|283.58|286.11|283.71|285.79|283.39|0
1650559510000|2022-04-21 16:45:10|285.47|283.07|285.21|282.81|285.47|283.07|285.08|282.68|0
1650559520000|2022-04-21 16:45:20|285.34|282.94|285.98|283.58|285.98|283.58|285.34|282.94|0
1650559530000|2022-04-21 16:45:30|285.59|283.19|285.59|283.19|285.59|283.19|285.59|283.19|0
1650559540000|2022-04-21 16:45:40|285.53|283.13|285.34|282.94|285.53|283.13|285.34|282.94|0
1650559550000|2022-04-21 16:45:50|285.47|283.07|285.59|283.19|285.59|283.19|285.47|283.07|0
1650559560000|2022-04-21 16:46:00|285.21|282.81|285.08|282.68|285.21|282.81|284.95|282.55|0
1650559570000|2022-04-21 16:46:10|285.01|282.61|284.05|281.65|285.08|282.68|284.05|281.65|0
1650559580000|2022-04-21 16:46:20|282.77|280.37|283.54|281.14|283.66|281.26|282.77|280.37|0
1650559590000|2022-04-21 16:46:30|284.05|281.65|284.05|281.65|284.18|281.78|284.05|281.65|0
1650559600000|2022-04-21 16:46:40|284.44|282.04|285.08|282.68|285.08|282.68|284.44|282.04|0
1650559610000|2022-04-21 16:46:50|284.95|282.55|286.37|283.97|286.37|283.97|284.95|282.55|0
1650559620000|2022-04-21 16:47:00|286.89|284.49|286.76|284.36|286.89|284.49|286.76|284.36|0
1650559630000|2022-04-21 16:47:10|286.5|284.1|286.24|283.84|286.76|284.36|286.24|283.84|0
1650559640000|2022-04-21 16:47:20|286.37|283.97|286.76|284.36|286.76|284.36|286.37|283.97|0
1650559650000|2022-04-21 16:47:30|286.17|283.77|286.37|283.97|286.37|283.97|286.17|283.77|0
1650559660000|2022-04-21 16:47:40|286.24|283.84|285.85|283.45|286.24|283.84|285.85|283.45|0
1650559670000|2022-04-21 16:47:50|286.11|283.71|286.11|283.71|286.11|283.71|285.98|283.58|0
1650559680000|2022-04-21 16:48:00|285.98|283.58|285.59|283.19|285.98|283.58|285.59|283.19|0
1650559690000|2022-04-21 16:48:10|285.46|283.06|285.21|282.81|285.46|283.06|285.21|282.81|0
1650559700000|2022-04-21 16:48:20|285.08|282.68|284.95|282.55|285.08|282.68|284.95|282.55|0
1650559710000|2022-04-21 16:48:30|285.21|282.81|285.08|282.68|285.27|282.87|285.08|282.68|0
1650559720000|2022-04-21 16:48:40|284.95|282.55|285.08|282.68|285.08|282.68|284.82|282.42|0
1650559730000|2022-04-21 16:48:50|285.21|282.81|284.82|282.42|285.21|282.81|284.75|282.35|0
1650559740000|2022-04-21 16:49:00|284.69|282.29|284.37|281.97|284.82|282.42|284.37|281.97|0
1650559750000|2022-04-21 16:49:10|284.31|281.91|283.15|280.75|284.31|281.91|283.15|280.75|0
1650559760000|2022-04-21 16:49:20|282.89|280.49|283.21|280.81|283.21|280.81|282.89|280.49|0
1650559770000|2022-04-21 16:49:30|283.02|280.62|283.53|281.13|283.53|281.13|283.02|280.62|0
1650559780000|2022-04-21 16:49:40|283.21|280.81|283.41|281.01|283.41|281.01|283.02|280.62|0
1650559790000|2022-04-21 16:49:50|283.28|280.88|283.53|281.13|283.53|281.13|283.28|280.88|0
1650559800000|2022-04-21 16:50:00|283.34|280.94|282.51|280.11|283.34|280.94|282.51|280.11|0
1650559810000|2022-04-21 16:50:10|282.64|280.24|282.51|280.11|282.64|280.24|282.51|280.11|0
1650559820000|2022-04-21 16:50:20|282.57|280.17|282.64|280.24|282.76|280.36|282.57|280.17|0
1650559830000|2022-04-21 16:50:30|282.38|279.98|281.61|279.21|282.38|279.98|281.61|279.21|0
1650559840000|2022-04-21 16:50:40|281.74|279.34|281.87|279.47|281.87|279.47|281.61|279.21|0
1650559850000|2022-04-21 16:50:50|281.74|279.34|281.74|279.34|281.74|279.34|281.74|279.34|0
1650559860000|2022-04-21 16:51:00|281.61|279.21|280.52|278.12|281.61|279.21|280.52|278.12|0
1650559870000|2022-04-21 16:51:10|280.72|278.32|280.59|278.19|280.72|278.32|280.46|278.06|0
1650559880000|2022-04-21 16:51:20|280.72|278.32|280.84|278.44|280.84|278.44|280.72|278.32|0
1650559890000|2022-04-21 16:51:30|280.72|278.32|280.33|277.93|280.72|278.32|280.33|277.93|0
1650559900000|2022-04-21 16:51:40|280.27|277.87|280.21|277.81|280.27|277.87|280.21|277.81|0
1650559910000|2022-04-21 16:51:50|280.33|277.93|280.72|278.32|280.72|278.32|280.33|277.93|0
1650559920000|2022-04-21 16:52:00|280.84|278.44|280.72|278.32|280.84|278.44|280.72|278.32|0
1650559930000|2022-04-21 16:52:10|280.46|278.06|280.59|278.19|280.59|278.19|280.33|277.93|0
1650559940000|2022-04-21 16:52:20|280.33|277.93|280.59|278.19|280.59|278.19|280.33|277.93|0
1650559950000|2022-04-21 16:52:30|280.97|278.57|280.46|278.06|280.97|278.57|280.46|278.06|0
1650559960000|2022-04-21 16:52:40|280.59|278.19|280.21|277.81|280.59|278.19|280.21|277.81|0
1650559970000|2022-04-21 16:52:50|280.46|278.06|280.33|277.93|280.46|278.06|280.21|277.81|0
1650559980000|2022-04-21 16:53:00|280.08|277.68|280.01|277.61|280.08|277.68|280.01|277.61|0
1650559990000|2022-04-21 16:53:10|279.95|277.55|279.82|277.42|279.95|277.55|279.82|277.42|0
1650560000000|2022-04-21 16:53:20|279.7|277.3|279.44|277.04|279.7|277.3|279.44|277.04|0
1650560010000|2022-04-21 16:53:30|279.57|277.17|279.82|277.42|279.82|277.42|279.57|277.17|0
1650560020000|2022-04-21 16:53:40|279.95|277.55|280.21|277.81|280.21|277.81|279.95|277.55|0
1650560030000|2022-04-21 16:53:50|280.46|278.06|280.72|278.32|280.72|278.32|280.46|278.06|0
1650560040000|2022-04-21 16:54:00|280.59|278.19|280.33|277.93|280.59|278.19|280.33|277.93|0
1650560050000|2022-04-21 16:54:10|280.46|278.06|279.57|277.17|280.46|278.06|279.57|277.17|0
1650560060000|2022-04-21 16:54:20|279.7|277.3|279.7|277.3|279.7|277.3|279.7|277.3|0
1650560070000|2022-04-21 16:54:30|279.95|277.55|279.82|277.42|279.95|277.55|279.82|277.42|0
1650560080000|2022-04-21 16:54:40|279.95|277.55|279.57|277.17|279.95|277.55|279.57|277.17|0
1650560090000|2022-04-21 16:54:50|279.44|277.04|279.95|277.55|279.95|277.55|279.44|277.04|0
1650560100000|2022-04-21 16:55:00|279.82|277.42|279.57|277.17|279.82|277.42|279.57|277.17|0
1650560110000|2022-04-21 16:55:10|279.69|277.29|279.82|277.42|279.82|277.42|279.69|277.29|0
1650560120000|2022-04-21 16:55:20|279.69|277.29|280.08|277.68|280.08|277.68|279.69|277.29|0
1650560130000|2022-04-21 16:55:30|280.2|277.8|280.97|278.57|280.97|278.57|280.2|277.8|0
1650560140000|2022-04-21 16:55:40|281.23|278.83|281.23|278.83|281.35|278.95|281.23|278.83|0
1650560150000|2022-04-21 16:55:50|281.35|278.95|281.61|279.21|281.61|279.21|281.23|278.83|0
1650560160000|2022-04-21 16:56:00|281.74|279.34|281.74|279.34|281.87|279.47|281.61|279.21|0
1650560170000|2022-04-21 16:56:10|281.61|279.21|281.1|278.7|281.61|279.21|281.1|278.7|0
1650560180000|2022-04-21 16:56:20|281.16|278.76|281.35|278.95|281.35|278.95|281.1|278.7|0
1650560190000|2022-04-21 16:56:30|281.23|278.83|281.23|278.83|281.23|278.83|281.23|278.83|0
1650560200000|2022-04-21 16:56:40|281.1|278.7|280.97|278.57|281.1|278.7|280.84|278.44|0
1650560210000|2022-04-21 16:56:50|280.78|278.38|280.97|278.57|280.97|278.57|280.78|278.38|0
1650560220000|2022-04-21 16:57:00|280.84|278.44|280.71|278.31|280.84|278.44|280.59|278.19|0
1650560230000|2022-04-21 16:57:10|280.84|278.44|280.71|278.31|280.97|278.57|280.71|278.31|0
1650560240000|2022-04-21 16:57:20|280.84|278.44|280.84|278.44|280.84|278.44|280.71|278.31|0
1650560250000|2022-04-21 16:57:30|280.59|278.19|280.71|278.31|280.71|278.31|280.59|278.19|0
1650560260000|2022-04-21 16:57:40|280.65|278.25|280.59|278.19|280.71|278.31|280.59|278.19|0
1650560270000|2022-04-21 16:57:50|280.97|278.57|281.35|278.95|281.35|278.95|280.97|278.57|0
1650560280000|2022-04-21 16:58:00|281.22|278.82|280.97|278.57|281.22|278.82|280.97|278.57|0
1650560290000|2022-04-21 16:58:10|280.84|278.44|280.97|278.57|281.1|278.7|280.84|278.44|0
1650560300000|2022-04-21 16:58:20|280.84|278.44|280.9|278.5|280.9|278.5|280.84|278.44|0
1650560310000|2022-04-21 16:58:30|280.97|278.57|280.84|278.44|280.97|278.57|280.71|278.31|0
1650560320000|2022-04-21 16:58:40|280.71|278.31|280.33|277.93|280.71|278.31|280.33|277.93|0
1650560330000|2022-04-21 16:58:50|280.2|277.8|280.14|277.74|280.2|277.8|279.95|277.55|0
1650560340000|2022-04-21 16:59:00|280.46|278.06|279.82|277.42|280.46|278.06|279.82|277.42|0
1650560350000|2022-04-21 16:59:10|279.69|277.29|280.08|277.68|280.08|277.68|279.69|277.29|0
1650560360000|2022-04-21 16:59:20|279.95|277.55|280.08|277.68|280.08|277.68|279.95|277.55|0
1650560370000|2022-04-21 16:59:30|279.95|277.55|279.82|277.42|280.01|277.61|279.82|277.42|0
1650560380000|2022-04-21 16:59:40|279.69|277.29|279.82|277.42|279.82|277.42|279.69|277.29|0
1650560390000|2022-04-21 16:59:50|279.57|277.17|279.44|277.04|279.69|277.29|279.44|277.04|0
1650560400000|2022-04-21 17:00:00|279.06|276.66|279.57|277.17|279.57|277.17|279.06|276.66|0
1650560410000|2022-04-21 17:00:10|279.95|277.55|279.82|277.42|279.95|277.55|279.69|277.29|0
1650560420000|2022-04-21 17:00:20|279.69|277.29|279.31|276.91|279.69|277.29|279.31|276.91|0
1650560430000|2022-04-21 17:00:30|279.44|277.04|279.63|277.23|279.63|277.23|279.44|277.04|0
1650560440000|2022-04-21 17:00:40|279.57|277.17|279.44|277.04|279.88|277.48|279.44|277.04|0
1650560450000|2022-04-21 17:00:50|279.63|277.23|279.82|277.42|279.82|277.42|279.44|277.04|0
1650560460000|2022-04-21 17:01:00|280.14|277.74|280.07|277.67|280.14|277.74|279.95|277.55|0
1650560470000|2022-04-21 17:01:10|280.2|277.8|279.69|277.29|280.2|277.8|279.69|277.29|0
1650560480000|2022-04-21 17:01:20|279.31|276.91|279.06|276.66|279.44|277.04|279.06|276.66|0
1650560490000|2022-04-21 17:01:30|279.18|276.78|278.93|276.53|279.18|276.78|278.93|276.53|0
1650560500000|2022-04-21 17:01:40|278.8|276.4|278.55|276.15|278.8|276.4|278.55|276.15|0
1650560510000|2022-04-21 17:01:50|278.42|276.02|278.8|276.4|278.93|276.53|278.42|276.02|0
1650560520000|2022-04-21 17:02:00|279.06|276.66|279.06|276.66|279.06|276.66|278.8|276.4|0
1650560530000|2022-04-21 17:02:10|279.18|276.78|279.18|276.78|279.44|277.04|279.18|276.78|0
1650560540000|2022-04-21 17:02:20|279.44|277.04|279.18|276.78|279.44|277.04|279.18|276.78|0
1650560550000|2022-04-21 17:02:30|279.31|276.91|279.56|277.16|279.56|277.16|279.31|276.91|0
1650560560000|2022-04-21 17:02:40|279.69|277.29|279.31|276.91|279.69|277.29|279.31|276.91|0
1650560570000|2022-04-21 17:02:50|279.18|276.78|279.18|276.78|279.31|276.91|279.18|276.78|0
1650560580000|2022-04-21 17:03:00|279.44|277.04|279.18|276.78|279.44|277.04|279.18|276.78|0
1650560590000|2022-04-21 17:03:10|279.05|276.65|279.05|276.65|279.05|276.65|279.05|276.65|0
1650560600000|2022-04-21 17:03:20|279.18|276.78|278.67|276.27|279.18|276.78|278.67|276.27|0
1650560610000|2022-04-21 17:03:30|278.42|276.02|279.06|276.66|281.29|278.89|278.42|276.02|0
1650560620000|2022-04-21 17:03:40|278.8|276.4|276.23|273.83|278.8|276.4|276.23|273.83|0
1650560630000|2022-04-21 17:03:50|276.82|274.42|276.94|274.54|276.94|274.54|276.82|274.42|0
1650560640000|2022-04-21 17:04:00|277.2|274.8|277.32|274.92|277.32|274.92|277.2|274.8|0
1650560650000|2022-04-21 17:04:10|277.07|274.67|276.69|274.29|277.07|274.67|276.69|274.29|0
1650560660000|2022-04-21 17:04:20|276.56|274.16|276.44|274.04|276.69|274.29|276.44|274.04|0
1650560670000|2022-04-21 17:04:30|276.5|274.1|277.07|274.67|277.07|274.67|276.5|274.1|0
1650560680000|2022-04-21 17:04:40|277.2|274.8|277.07|274.67|277.2|274.8|277.07|274.67|0
1650560690000|2022-04-21 17:04:50|277.32|274.92|277.32|274.92|277.32|274.92|277.2|274.8|0
1650560700000|2022-04-21 17:05:00|277.45|275.05|277.58|275.18|277.58|275.18|277.32|274.92|0
1650560710000|2022-04-21 17:05:10|277.45|275.05|277.32|274.92|277.58|275.18|277.32|274.92|0
1650560720000|2022-04-21 17:05:20|277.2|274.8|276.82|274.42|277.2|274.8|276.82|274.42|0
1650560730000|2022-04-21 17:05:30|276.94|274.54|276.69|274.29|276.94|274.54|276.56|274.16|0
1650560740000|2022-04-21 17:05:40|276.94|274.54|276.69|274.29|276.94|274.54|276.69|274.29|0
1650560750000|2022-04-21 17:05:50|276.82|274.42|276.82|274.42|276.82|274.42|276.56|274.16|0
1650560760000|2022-04-21 17:06:00|276.56|274.16|276.69|274.29|276.69|274.29|276.56|274.16|0
1650560770000|2022-04-21 17:06:10|276.56|274.16|276.94|274.54|276.94|274.54|276.56|274.16|0
1650560780000|2022-04-21 17:06:20|276.82|274.42|276.82|274.42|276.82|274.42|276.69|274.29|0
1650560790000|2022-04-21 17:06:30|276.88|274.48|276.82|274.42|277.07|274.67|276.82|274.42|0
1650560800000|2022-04-21 17:06:40|276.69|274.29|276.56|274.16|276.69|274.29|276.56|274.16|0
1650560810000|2022-04-21 17:06:50|276.82|274.42|276.94|274.54|276.94|274.54|276.82|274.42|0
1650560820000|2022-04-21 17:07:00|276.69|274.29|276.94|274.54|277.07|274.67|276.69|274.29|0
1650560830000|2022-04-21 17:07:10|276.69|274.29|276.69|274.29|276.69|274.29|276.56|274.16|0
1650560840000|2022-04-21 17:07:20|276.56|274.16|276.82|274.42|276.94|274.54|276.56|274.16|0
1650560850000|2022-04-21 17:07:30|276.69|274.29|277.2|274.8|277.2|274.8|276.69|274.29|0
1650560860000|2022-04-21 17:07:40|277.07|274.67|277.32|274.92|277.32|274.92|277.07|274.67|0
1650560870000|2022-04-21 17:07:50|276.94|274.54|277.2|274.8|277.2|274.8|276.94|274.54|0
1650560880000|2022-04-21 17:08:00|277.32|274.92|277.32|274.92|277.32|274.92|277.07|274.67|0
1650560890000|2022-04-21 17:08:10|277.2|274.8|276.69|274.29|277.2|274.8|276.69|274.29|0
1650560900000|2022-04-21 17:08:20|276.56|274.16|276.69|274.29|276.69|274.29|276.56|274.16|0
1650560910000|2022-04-21 17:08:30|276.56|274.16|276.56|274.16|276.69|274.29|276.56|274.16|0
1650560920000|2022-04-21 17:08:40|276.69|274.29|276.69|274.29|276.82|274.42|276.69|274.29|0
1650560930000|2022-04-21 17:08:50|276.56|274.16|276.56|274.16|276.62|274.22|276.56|274.16|0
1650560940000|2022-04-21 17:09:00|276.69|274.29|277.2|274.8|277.2|274.8|276.69|274.29|0
1650560950000|2022-04-21 17:09:10|277.07|274.67|276.88|274.48|277.2|274.8|276.88|274.48|0
1650560960000|2022-04-21 17:09:20|277.07|274.67|276.94|274.54|277.07|274.67|276.94|274.54|0
1650560970000|2022-04-21 17:09:30|277.07|274.67|277.32|274.92|277.32|274.92|277.07|274.67|0
1650560980000|2022-04-21 17:09:40|276.94|274.54|276.94|274.54|276.94|274.54|276.82|274.42|0
1650560990000|2022-04-21 17:09:50|277.13|274.73|276.94|274.54|277.13|274.73|276.94|274.54|0
1650561000000|2022-04-21 17:10:00|277.07|274.67|276.82|274.42|277.32|274.92|276.82|274.42|0
1650561010000|2022-04-21 17:10:10|276.94|274.54|276.69|274.29|276.94|274.54|276.56|274.16|0
1650561020000|2022-04-21 17:10:20|276.56|274.16|276.82|274.42|276.82|274.42|276.56|274.16|0
1650561030000|2022-04-21 17:10:30|276.69|274.29|277.2|274.8|277.2|274.8|276.69|274.29|0
1650561040000|2022-04-21 17:10:40|276.94|274.54|277.2|274.8|277.2|274.8|276.94|274.54|0
1650561050000|2022-04-21 17:10:50|277.58|275.18|277.07|274.67|277.58|275.18|277.07|274.67|0
1650561060000|2022-04-21 17:11:00|276.94|274.54|276.56|274.16|276.94|274.54|276.56|274.16|0
1650561070000|2022-04-21 17:11:10|276.81|274.41|276.69|274.29|276.81|274.41|276.69|274.29|0
1650561080000|2022-04-21 17:11:20|276.56|274.16|276.56|274.16|276.69|274.29|276.56|274.16|0
1650561090000|2022-04-21 17:11:30|276.69|274.29|276.81|274.41|276.81|274.41|276.56|274.16|0
1650561100000|2022-04-21 17:11:40|276.94|274.54|277.07|274.67|277.07|274.67|276.94|274.54|0
1650561110000|2022-04-21 17:11:50|276.94|274.54|276.69|274.29|276.94|274.54|276.69|274.29|0
1650561120000|2022-04-21 17:12:00|276.81|274.41|276.94|274.54|276.94|274.54|276.56|274.16|0
1650561130000|2022-04-21 17:12:10|276.81|274.41|277.07|274.67|277.07|274.67|276.81|274.41|0
1650561140000|2022-04-21 17:12:20|277.32|274.92|277.89|275.49|277.89|275.49|277.32|274.92|0
1650561150000|2022-04-21 17:12:30|278.08|275.68|278.46|276.06|278.46|276.06|278.08|275.68|0
1650561160000|2022-04-21 17:12:40|278.59|276.19|277.96|275.56|278.59|276.19|277.96|275.56|0
1650561170000|2022-04-21 17:12:50|278.08|275.68|278.21|275.81|278.46|276.06|278.08|275.68|0
1650561180000|2022-04-21 17:13:00|278.34|275.94|278.59|276.19|278.59|276.19|278.34|275.94|0
1650561190000|2022-04-21 17:13:10|278.08|275.68|278.34|275.94|278.34|275.94|278.08|275.68|0
1650561200000|2022-04-21 17:13:20|278.08|275.68|278.72|276.32|278.72|276.32|278.08|275.68|0
1650561210000|2022-04-21 17:13:30|278.59|276.19|278.46|276.06|278.65|276.25|278.46|276.06|0
1650561220000|2022-04-21 17:13:40|278.52|276.12|278.84|276.44|278.97|276.57|278.52|276.12|0
1650561230000|2022-04-21 17:13:50|278.59|276.19|278.72|276.32|278.72|276.32|278.59|276.19|0
1650561240000|2022-04-21 17:14:00|278.59|276.19|278.46|276.06|278.72|276.32|278.34|275.94|0
1650561250000|2022-04-21 17:14:10|278.34|275.94|277.95|275.55|278.34|275.94|277.95|275.55|0
1650561260000|2022-04-21 17:14:20|277.76|275.36|278.08|275.68|278.08|275.68|277.76|275.36|0
1650561270000|2022-04-21 17:14:30|278.14|275.74|278.46|276.06|278.46|276.06|278.14|275.74|0
1650561280000|2022-04-21 17:14:40|278.52|276.12|278.21|275.81|278.52|276.12|278.21|275.81|0
1650561290000|2022-04-21 17:14:50|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1650561300000|2022-04-21 17:15:00|277.95|275.55|278.59|276.19|278.59|276.19|277.83|275.43|0
1650561310000|2022-04-21 17:15:10|278.21|275.81|278.59|276.19|278.59|276.19|278.21|275.81|0
1650561320000|2022-04-21 17:15:20|278.21|275.81|278.46|276.06|278.59|276.19|278.21|275.81|0
1650561330000|2022-04-21 17:15:30|278.59|276.19|278.14|275.74|278.59|276.19|278.14|275.74|0
1650561340000|2022-04-21 17:15:40|277.45|275.05|277.07|274.67|277.45|275.05|277.07|274.67|0
1650561350000|2022-04-21 17:15:50|276.94|274.54|277.19|274.79|277.19|274.79|276.94|274.54|0
1650561360000|2022-04-21 17:16:00|277.25|274.85|277.07|274.67|277.25|274.85|277.07|274.67|0
1650561370000|2022-04-21 17:16:10|277.19|274.79|277.57|275.17|277.57|275.17|277.19|274.79|0
1650561380000|2022-04-21 17:16:20|277.45|275.05|277.7|275.3|277.95|275.55|277.45|275.05|0
1650561390000|2022-04-21 17:16:30|277.07|274.67|276.69|274.29|277.07|274.67|276.56|274.16|0
1650561400000|2022-04-21 17:16:40|276.81|274.41|276.94|274.54|277.19|274.79|276.81|274.41|0
1650561410000|2022-04-21 17:16:50|276.81|274.41|276.62|274.22|276.81|274.41|276.56|274.16|0
1650561420000|2022-04-21 17:17:00|276.69|274.29|276.94|274.54|276.94|274.54|276.69|274.29|0
1650561430000|2022-04-21 17:17:10|276.69|274.29|274.79|272.39|276.69|274.29|274.79|272.39|0
1650561440000|2022-04-21 17:17:20|274.66|272.26|274.66|272.26|274.66|272.26|274.41|272.01|0
1650561450000|2022-04-21 17:17:30|274.29|271.89|274.03|271.63|274.29|271.89|274.03|271.63|0
1650561460000|2022-04-21 17:17:40|273.66|271.26|274.29|271.89|274.29|271.89|273.41|271.01|0
1650561470000|2022-04-21 17:17:50|274.66|272.26|274.54|272.14|274.66|272.26|274.54|272.14|0
1650561480000|2022-04-21 17:18:00|274.92|272.52|275.29|272.89|275.55|273.15|274.92|272.52|0
1650561490000|2022-04-21 17:18:10|275.17|272.77|274.41|272.01|275.17|272.77|274.41|272.01|0
1650561500000|2022-04-21 17:18:20|274.03|271.63|274.29|271.89|274.29|271.89|274.03|271.63|0
1650561510000|2022-04-21 17:18:30|274.54|272.14|274.29|271.89|274.54|272.14|274.16|271.76|0
1650561520000|2022-04-21 17:18:40|273.91|271.51|273.91|271.51|274.03|271.63|273.91|271.51|0
1650561530000|2022-04-21 17:18:50|274.03|271.63|274.29|271.89|274.29|271.89|274.03|271.63|0
1650561540000|2022-04-21 17:19:00|274.03|271.63|274.41|272.01|274.41|272.01|273.91|271.51|0
1650561550000|2022-04-21 17:19:10|274.29|271.89|273.91|271.51|274.29|271.89|273.84|271.44|0
1650561560000|2022-04-21 17:19:20|273.78|271.38|273.78|271.38|273.78|271.38|273.4|271|0
1650561570000|2022-04-21 17:19:30|273.53|271.13|273.53|271.13|273.53|271.13|273.28|270.88|0
1650561580000|2022-04-21 17:19:40|273.91|271.51|274.03|271.63|274.03|271.63|273.78|271.38|0
1650561590000|2022-04-21 17:19:50|273.78|271.38|274.03|271.63|274.03|271.63|273.66|271.26|0
1650561600000|2022-04-21 17:20:00|273.4|271|273.91|271.51|273.91|271.51|273.4|271|0
1650561610000|2022-04-21 17:20:10|274.16|271.76|274.79|272.39|274.92|272.52|274.16|271.76|0
1650561620000|2022-04-21 17:20:20|275.04|272.64|276.68|274.28|276.68|274.28|275.04|272.64|0
1650561630000|2022-04-21 17:20:30|276.81|274.41|277.06|274.66|277.06|274.66|276.81|274.41|0
1650561640000|2022-04-21 17:20:40|276.94|274.54|277.39|274.99|277.63|275.23|276.94|274.54|0
1650561650000|2022-04-21 17:20:50|276.76|274.36|276.51|274.11|276.76|274.36|276.51|274.11|0
1650561660000|2022-04-21 17:21:00|276.38|273.98|276.69|274.29|276.69|274.29|276.38|273.98|0
1650561670000|2022-04-21 17:21:10|277.07|274.67|278.28|275.88|278.28|275.88|277.07|274.67|0
1650561680000|2022-04-21 17:21:20|278.03|275.63|279.3|276.9|279.3|276.9|278.03|275.63|0
1650561690000|2022-04-21 17:21:30|279.17|276.77|279.17|276.77|279.43|277.03|279.17|276.77|0
1650561700000|2022-04-21 17:21:40|279.23|276.83|278.79|276.39|279.23|276.83|278.66|276.26|0
1650561710000|2022-04-21 17:21:50|278.66|276.26|279.04|276.64|279.04|276.64|278.66|276.26|0
1650561720000|2022-04-21 17:22:00|279.68|277.28|279.68|277.28|279.81|277.41|279.55|277.15|0
1650561730000|2022-04-21 17:22:10|279.43|277.03|279.68|277.28|279.68|277.28|279.43|277.03|0
1650561740000|2022-04-21 17:22:20|279.94|277.54|280.57|278.17|280.83|278.43|279.94|277.54|0
1650561750000|2022-04-21 17:22:30|280.96|278.56|281.34|278.94|281.34|278.94|280.96|278.56|0
1650561760000|2022-04-21 17:22:40|281.27|278.87|280.96|278.56|281.27|278.87|280.96|278.56|0
1650561770000|2022-04-21 17:22:50|280.57|278.17|280.83|278.43|280.83|278.43|280.57|278.17|0
1650561780000|2022-04-21 17:23:00|280.45|278.05|279.94|277.54|280.45|278.05|279.94|277.54|0
1650561790000|2022-04-21 17:23:10|279.81|277.41|280.06|277.66|280.06|277.66|279.81|277.41|0
1650561800000|2022-04-21 17:23:20|279.68|277.28|279.81|277.41|279.81|277.41|279.68|277.28|0
1650561810000|2022-04-21 17:23:30|279.68|277.28|279.81|277.41|279.81|277.41|279.68|277.28|0
1650561820000|2022-04-21 17:23:40|279.94|277.54|279.68|277.28|279.94|277.54|279.68|277.28|0
1650561830000|2022-04-21 17:23:50|279.55|277.15|279.94|277.54|279.94|277.54|279.55|277.15|0
1650561840000|2022-04-21 17:24:00|279.81|277.41|280.06|277.66|280.06|277.66|279.81|277.41|0
1650561850000|2022-04-21 17:24:10|280.38|277.98|280.83|278.43|280.83|278.43|280.38|277.98|0
1650561860000|2022-04-21 17:24:20|280.7|278.3|280.83|278.43|280.96|278.56|280.7|278.3|0
1650561870000|2022-04-21 17:24:30|280.96|278.56|280.32|277.92|280.96|278.56|280.32|277.92|0
1650561880000|2022-04-21 17:24:40|280.45|278.05|279.81|277.41|280.45|278.05|279.81|277.41|0
1650561890000|2022-04-21 17:24:50|279.93|277.53|279.43|277.03|279.93|277.53|279.43|277.03|0
1650561900000|2022-04-21 17:25:00|279.55|277.15|278.28|275.88|279.55|277.15|278.28|275.88|0
1650561910000|2022-04-21 17:25:10|278.15|275.75|278.15|275.75|278.28|275.88|278.15|275.75|0
1650561920000|2022-04-21 17:25:20|278.28|275.88|278.03|275.63|278.28|275.88|277.9|275.5|0
1650561930000|2022-04-21 17:25:30|278.28|275.88|277.9|275.5|278.28|275.88|277.9|275.5|0
1650561940000|2022-04-21 17:25:40|277.77|275.37|277.39|274.99|277.77|275.37|277.26|274.86|0
1650561950000|2022-04-21 17:25:50|277.77|275.37|277.64|275.24|278.03|275.63|277.64|275.24|0
1650561960000|2022-04-21 17:26:00|277.52|275.12|277.64|275.24|277.64|275.24|277.39|274.99|0
1650561970000|2022-04-21 17:26:10|278.28|275.88|278.79|276.39|278.79|276.39|278.28|275.88|0
1650561980000|2022-04-21 17:26:20|278.66|276.26|278.66|276.26|278.66|276.26|278.41|276.01|0
1650561990000|2022-04-21 17:26:30|279.3|276.9|278.66|276.26|279.3|276.9|278.15|275.75|0
1650562000000|2022-04-21 17:26:40|278.53|276.13|278.28|275.88|278.53|276.13|278.28|275.88|0
1650562010000|2022-04-21 17:26:50|278.66|276.26|278.41|276.01|278.66|276.26|278.41|276.01|0
1650562020000|2022-04-21 17:27:00|278.21|275.81|278.03|275.63|278.21|275.81|277.96|275.56|0
1650562030000|2022-04-21 17:27:10|278.09|275.69|277.45|275.05|278.09|275.69|277.39|274.99|0
1650562040000|2022-04-21 17:27:20|277.14|274.74|277.52|275.12|277.52|275.12|277.14|274.74|0
1650562050000|2022-04-21 17:27:30|277.64|275.24|277.26|274.86|277.64|275.24|277.26|274.86|0
1650562060000|2022-04-21 17:27:40|277.39|274.99|278.02|275.62|278.02|275.62|277.39|274.99|0
1650562070000|2022-04-21 17:27:50|277.77|275.37|278.28|275.88|278.28|275.88|277.77|275.37|0
1650562080000|2022-04-21 17:28:00|278.41|276.01|278.15|275.75|278.41|276.01|278.02|275.62|0
1650562090000|2022-04-21 17:28:10|278.28|275.88|278.59|276.19|278.59|276.19|278.28|275.88|0
1650562100000|2022-04-21 17:28:20|279.17|276.77|279.81|277.41|279.81|277.41|279.17|276.77|0
1650562110000|2022-04-21 17:28:30|279.55|277.15|280.06|277.66|280.06|277.66|279.55|277.15|0
1650562120000|2022-04-21 17:28:40|280.57|278.17|281.21|278.81|281.21|278.81|280.57|278.17|0
1650562130000|2022-04-21 17:28:50|281.34|278.94|281.47|279.07|281.47|279.07|280.83|278.43|0
1650562140000|2022-04-21 17:29:00|281.72|279.32|281.72|279.32|281.72|279.32|281.47|279.07|0
1650562150000|2022-04-21 17:29:10|281.78|279.38|282.23|279.83|282.23|279.83|281.59|279.19|0
1650562160000|2022-04-21 17:29:20|282.11|279.71|282.62|280.22|282.62|280.22|282.11|279.71|0
1650562170000|2022-04-21 17:29:30|282.75|280.35|283|280.6|283|280.6|282.75|280.35|0
1650562180000|2022-04-21 17:29:40|282.62|280.22|282.23|279.83|282.62|280.22|282.11|279.71|0
1650562190000|2022-04-21 17:29:50|282.1|279.7|282.23|279.83|282.49|280.09|282.1|279.7|0
1650562200000|2022-04-21 17:30:00|282.49|280.09|281.91|279.51|282.49|280.09|281.85|279.45|0
1650562210000|2022-04-21 17:30:10|281.98|279.58|282.23|279.83|282.23|279.83|281.98|279.58|0
1650562220000|2022-04-21 17:30:20|281.98|279.58|282.1|279.7|282.23|279.83|281.98|279.58|0
1650562230000|2022-04-21 17:30:30|282.49|280.09|282.75|280.35|282.75|280.35|282.36|279.96|0
1650562240000|2022-04-21 17:30:40|282.62|280.22|282.49|280.09|282.75|280.35|282.49|280.09|0
1650562250000|2022-04-21 17:30:50|282.62|280.22|282.62|280.22|282.62|280.22|282.36|279.96|0
1650562260000|2022-04-21 17:31:00|282.49|280.09|282.87|280.47|283|280.6|282.49|280.09|0
1650562270000|2022-04-21 17:31:10|283|280.6|283.77|281.37|283.77|281.37|283|280.6|0
1650562280000|2022-04-21 17:31:20|283.64|281.24|283.39|280.99|283.64|281.24|283|280.6|0
1650562290000|2022-04-21 17:31:30|283.45|281.05|283.39|280.99|283.51|281.11|283.39|280.99|0
1650562300000|2022-04-21 17:31:40|283.77|281.37|284.16|281.76|284.16|281.76|283.77|281.37|0
1650562310000|2022-04-21 17:31:50|284.03|281.63|283.64|281.24|284.03|281.63|283.64|281.24|0
1650562320000|2022-04-21 17:32:00|283.77|281.37|283.64|281.24|283.77|281.37|283.51|281.11|0
1650562330000|2022-04-21 17:32:10|283|280.6|282.36|279.96|283|280.6|282.36|279.96|0
1650562340000|2022-04-21 17:32:20|281.98|279.58|282.23|279.83|282.23|279.83|281.98|279.58|0
1650562350000|2022-04-21 17:32:30|282.49|280.09|282.36|279.96|282.49|280.09|282.23|279.83|0
1650562360000|2022-04-21 17:32:40|282.74|280.34|283.26|280.86|283.26|280.86|282.74|280.34|0
1650562370000|2022-04-21 17:32:50|283.13|280.73|283.26|280.86|283.26|280.86|283.13|280.73|0
1650562380000|2022-04-21 17:33:00|283.39|280.99|283.64|281.24|283.64|281.24|283.39|280.99|0
1650562390000|2022-04-21 17:33:10|283.51|281.11|283.77|281.37|283.77|281.37|283.51|281.11|0
1650562400000|2022-04-21 17:33:20|283.45|281.05|283.26|280.86|283.51|281.11|283.26|280.86|0
1650562410000|2022-04-21 17:33:30|283|280.6|282.36|279.96|283|280.6|282.36|279.96|0
1650562420000|2022-04-21 17:33:40|281.98|279.58|281.78|279.38|281.98|279.58|281.59|279.19|0
1650562430000|2022-04-21 17:33:50|281.85|279.45|281.85|279.45|281.85|279.45|281.72|279.32|0
1650562440000|2022-04-21 17:34:00|281.72|279.32|281.46|279.06|281.72|279.32|281.46|279.06|0
1650562450000|2022-04-21 17:34:10|281.27|278.87|280.57|278.17|281.34|278.94|280.57|278.17|0
1650562460000|2022-04-21 17:34:20|280.7|278.3|280.57|278.17|280.82|278.42|280.57|278.17|0
1650562470000|2022-04-21 17:34:30|280.7|278.3|280.89|278.49|280.89|278.49|280.7|278.3|0
1650562480000|2022-04-21 17:34:40|280.82|278.42|280.76|278.36|280.95|278.55|280.76|278.36|0
1650562490000|2022-04-21 17:34:50|280.57|278.17|280.82|278.42|280.95|278.55|280.57|278.17|0
1650562500000|2022-04-21 17:35:00|280.57|278.17|279.8|277.4|280.57|278.17|279.8|277.4|0
1650562510000|2022-04-21 17:35:10|279.55|277.15|279.8|277.4|279.99|277.59|279.55|277.15|0
1650562520000|2022-04-21 17:35:20|279.68|277.28|279.93|277.53|279.93|277.53|279.61|277.21|0
1650562530000|2022-04-21 17:35:30|279.61|277.21|279.29|276.89|279.68|277.28|279.17|276.77|0
1650562540000|2022-04-21 17:35:40|279.55|277.15|279.8|277.4|279.8|277.4|279.55|277.15|0
1650562550000|2022-04-21 17:35:50|279.68|277.28|279.42|277.02|279.68|277.28|279.42|277.02|0
1650562560000|2022-04-21 17:36:00|279.68|277.28|279.68|277.28|279.68|277.28|279.55|277.15|0
1650562570000|2022-04-21 17:36:10|279.55|277.15|279.42|277.02|279.61|277.21|279.17|276.77|0
1650562580000|2022-04-21 17:36:20|279.29|276.89|279.42|277.02|279.42|277.02|279.29|276.89|0
1650562590000|2022-04-21 17:36:30|279.29|276.89|279.17|276.77|279.42|277.02|279.17|276.77|0
1650562600000|2022-04-21 17:36:40|279.04|276.64|278.53|276.13|279.04|276.64|278.53|276.13|0
1650562610000|2022-04-21 17:36:50|278.08|275.68|278.15|275.75|278.27|275.87|278.08|275.68|0
1650562620000|2022-04-21 17:37:00|278.02|275.62|277.64|275.24|278.15|275.75|277.64|275.24|0
1650562630000|2022-04-21 17:37:10|277.51|275.11|277.64|275.24|277.64|275.24|277.51|275.11|0
1650562640000|2022-04-21 17:37:20|277.51|275.11|277.51|275.11|277.77|275.37|277.51|275.11|0
1650562650000|2022-04-21 17:37:30|277.64|275.24|278.02|275.62|278.02|275.62|277.64|275.24|0
1650562660000|2022-04-21 17:37:40|277.95|275.55|278.66|276.26|278.66|276.26|277.77|275.37|0
1650562670000|2022-04-21 17:37:50|278.4|276|278.66|276.26|278.66|276.26|278.15|275.75|0
1650562680000|2022-04-21 17:38:00|278.4|276|278.91|276.51|278.91|276.51|278.4|276|0
1650562690000|2022-04-21 17:38:10|278.78|276.38|278.27|275.87|278.78|276.38|278.27|275.87|0
1650562700000|2022-04-21 17:38:20|278.02|275.62|277.51|275.11|278.02|275.62|277.51|275.11|0
1650562710000|2022-04-21 17:38:30|277.39|274.99|277.01|274.61|277.39|274.99|277.01|274.61|0
1650562720000|2022-04-21 17:38:40|276.5|274.1|276.12|273.72|276.5|274.1|276.12|273.72|0
1650562730000|2022-04-21 17:38:50|276.37|273.97|276.5|274.1|276.5|274.1|276.37|273.97|0
1650562740000|2022-04-21 17:39:00|276.63|274.23|277.13|274.73|277.39|274.99|276.63|274.23|0
1650562750000|2022-04-21 17:39:10|276.62|274.22|276.75|274.35|277|274.6|276.62|274.22|0
1650562760000|2022-04-21 17:39:20|277|274.6|276.62|274.22|277|274.6|276.56|274.16|0
1650562770000|2022-04-21 17:39:30|276.5|274.1|276.62|274.22|276.75|274.35|276.5|274.1|0
1650562780000|2022-04-21 17:39:40|277.26|274.86|277.51|275.11|277.77|275.37|277.26|274.86|0
1650562790000|2022-04-21 17:39:50|277.77|275.37|277.26|274.86|277.77|275.37|277.13|274.73|0
1650562800000|2022-04-21 17:40:00|276.75|274.35|276.88|274.48|276.88|274.48|276.75|274.35|0
1650562810000|2022-04-21 17:40:10|277.13|274.73|277.89|275.49|277.89|275.49|277.13|274.73|0
1650562820000|2022-04-21 17:40:20|278.27|275.87|278.91|276.51|279.04|276.64|278.27|275.87|0
1650562830000|2022-04-21 17:40:30|278.78|276.38|279.29|276.89|279.29|276.89|278.78|276.38|0
1650562840000|2022-04-21 17:40:40|279.04|276.64|278.78|276.38|279.04|276.64|278.78|276.38|0
1650562850000|2022-04-21 17:40:50|278.27|275.87|278.46|276.06|278.78|276.38|278.27|275.87|0
1650562860000|2022-04-21 17:41:00|278.53|276.13|278.65|276.25|278.65|276.25|278.4|276|0
1650562870000|2022-04-21 17:41:10|278.53|276.13|278.15|275.75|278.65|276.25|278.15|275.75|0
1650562880000|2022-04-21 17:41:20|278.4|276|279.04|276.64|279.04|276.64|278.4|276|0
1650562890000|2022-04-21 17:41:30|278.65|276.25|278.15|275.75|278.65|276.25|278.15|275.75|0
1650562900000|2022-04-21 17:41:40|278.27|275.87|277.89|275.49|278.27|275.87|277.89|275.49|0
1650562910000|2022-04-21 17:41:50|277.76|275.36|278.02|275.62|278.02|275.62|277.76|275.36|0
1650562920000|2022-04-21 17:42:00|277.89|275.49|277.76|275.36|277.89|275.49|277.51|275.11|0
1650562930000|2022-04-21 17:42:10|277.51|275.11|277.89|275.49|277.89|275.49|277.51|275.11|0
1650562940000|2022-04-21 17:42:20|277.64|275.24|277.51|275.11|277.64|275.24|277.51|275.11|0
1650562950000|2022-04-21 17:42:30|277.26|274.86|277.13|274.73|277.26|274.86|277.06|274.66|0
1650562960000|2022-04-21 17:42:40|277.26|274.86|276.12|273.72|277.26|274.86|276.12|273.72|0
1650562970000|2022-04-21 17:42:50|275.99|273.59|276.62|274.22|276.62|274.22|275.99|273.59|0
1650562980000|2022-04-21 17:43:00|276.37|273.97|275.99|273.59|276.37|273.97|275.99|273.59|0
1650562990000|2022-04-21 17:43:10|276.12|273.72|275.36|272.96|276.12|273.72|275.36|272.96|0
1650563000000|2022-04-21 17:43:20|275.23|272.83|275.48|273.08|275.48|273.08|275.23|272.83|0
1650563010000|2022-04-21 17:43:30|275.23|272.83|275.23|272.83|275.36|272.96|275.23|272.83|0
1650563020000|2022-04-21 17:43:40|275.86|273.46|276.24|273.84|276.24|273.84|275.86|273.46|0
1650563030000|2022-04-21 17:43:50|276.12|273.72|276.12|273.72|276.24|273.84|276.05|273.65|0
1650563040000|2022-04-21 17:44:00|276.5|274.1|277|274.6|277.19|274.79|276.5|274.1|0
1650563050000|2022-04-21 17:44:10|277.26|274.86|276.88|274.48|277.26|274.86|276.88|274.48|0
1650563060000|2022-04-21 17:44:20|277.26|274.86|277.51|275.11|277.51|275.11|277.26|274.86|0
1650563070000|2022-04-21 17:44:30|277.26|274.86|277.38|274.98|277.38|274.98|277.26|274.86|0
1650563080000|2022-04-21 17:44:40|277.13|274.73|277.13|274.73|277.13|274.73|277|274.6|0
1650563090000|2022-04-21 17:44:50|277.26|274.86|276.88|274.48|277.38|274.98|276.88|274.48|0
1650563100000|2022-04-21 17:45:00|276.75|274.35|276.5|274.1|276.75|274.35|276.5|274.1|0
1650563110000|2022-04-21 17:45:10|276.24|273.84|275.74|273.34|276.24|273.84|275.74|273.34|0
1650563120000|2022-04-21 17:45:20|275.86|273.46|276.24|273.84|276.24|273.84|275.86|273.46|0
1650563130000|2022-04-21 17:45:30|276.12|273.72|275.99|273.59|276.12|273.72|275.99|273.59|0
1650563140000|2022-04-21 17:45:40|275.86|273.46|277.38|274.98|277.38|274.98|275.86|273.46|0
1650563150000|2022-04-21 17:45:50|277.64|275.24|277.51|275.11|277.64|275.24|277.38|274.98|0
1650563160000|2022-04-21 17:46:00|278.02|275.62|277.89|275.49|278.02|275.62|277.89|275.49|0
1650563170000|2022-04-21 17:46:10|277.76|275.36|277.26|274.86|277.76|275.36|277.26|274.86|0
1650563180000|2022-04-21 17:46:20|276.88|274.48|277.26|274.86|277.26|274.86|276.88|274.48|0
1650563190000|2022-04-21 17:46:30|277.51|275.11|277.7|275.3|277.7|275.3|277.26|274.86|0
1650563200000|2022-04-21 17:46:40|277.64|275.24|278.14|275.74|278.14|275.74|277.64|275.24|0
1650563210000|2022-04-21 17:46:50|278.52|276.12|279.16|276.76|279.16|276.76|278.52|276.12|0
1650563220000|2022-04-21 17:47:00|278.4|276|278.27|275.87|278.65|276.25|278.27|275.87|0
1650563230000|2022-04-21 17:47:10|278.91|276.51|279.54|277.14|279.54|277.14|278.78|276.38|0
1650563240000|2022-04-21 17:47:20|279.93|277.53|280.18|277.78|280.18|277.78|279.93|277.53|0
1650563250000|2022-04-21 17:47:30|280.44|278.04|279.8|277.4|280.44|278.04|279.8|277.4|0
1650563260000|2022-04-21 17:47:40|279.67|277.27|279.54|277.14|279.67|277.27|279.42|277.02|0
1650563270000|2022-04-21 17:47:50|279.8|277.4|279.67|277.27|279.8|277.4|279.67|277.27|0
1650563280000|2022-04-21 17:48:00|279.92|277.52|279.92|277.52|280.05|277.65|279.8|277.4|0
1650563290000|2022-04-21 17:48:10|280.05|277.65|280.18|277.78|280.18|277.78|279.92|277.52|0
1650563300000|2022-04-21 17:48:20|280.75|278.35|280.23|277.83|280.75|278.35|280.1|277.7|0
1650563310000|2022-04-21 17:48:30|280.35|277.95|280.48|278.08|280.61|278.21|280.35|277.95|0
1650563320000|2022-04-21 17:48:40|280.61|278.21|280.48|278.08|280.61|278.21|280.35|277.95|0
1650563330000|2022-04-21 17:48:50|280.35|277.95|279.72|277.32|280.35|277.95|279.72|277.32|0
1650563340000|2022-04-21 17:49:00|279.46|277.06|279.08|276.68|279.46|277.06|279.08|276.68|0
1650563350000|2022-04-21 17:49:10|279.21|276.81|279.08|276.68|279.21|276.81|278.88|276.48|0
1650563360000|2022-04-21 17:49:20|279.33|276.93|279.21|276.81|279.33|276.93|279.01|276.61|0
1650563370000|2022-04-21 17:49:30|279.33|276.93|279.08|276.68|279.33|276.93|279.08|276.68|0
1650563380000|2022-04-21 17:49:40|278.95|276.55|278.82|276.42|278.95|276.55|278.82|276.42|0
1650563390000|2022-04-21 17:49:50|278.76|276.36|278.19|275.79|278.76|276.36|278.19|275.79|0
1650563400000|2022-04-21 17:50:00|277.93|275.53|277.81|275.41|278.06|275.66|277.68|275.28|0
1650563410000|2022-04-21 17:50:10|277.93|275.53|277.93|275.53|278.06|275.66|277.81|275.41|0
1650563420000|2022-04-21 17:50:20|277.68|275.28|277.55|275.15|277.8|275.4|277.55|275.15|0
1650563430000|2022-04-21 17:50:30|277.3|274.9|276.92|274.52|277.3|274.9|276.92|274.52|0
1650563440000|2022-04-21 17:50:40|277.3|274.9|276.79|274.39|277.3|274.9|276.79|274.39|0
1650563450000|2022-04-21 17:50:50|277.17|274.77|277.42|275.02|277.42|275.02|277.04|274.64|0
1650563460000|2022-04-21 17:51:00|277.3|274.9|276.72|274.32|277.3|274.9|276.72|274.32|0
1650563470000|2022-04-21 17:51:10|276.79|274.39|276.98|274.58|277.17|274.77|276.79|274.39|0
1650563480000|2022-04-21 17:51:20|277.3|274.9|277.42|275.02|277.68|275.28|277.3|274.9|0
1650563490000|2022-04-21 17:51:30|277.3|274.9|277.3|274.9|277.68|275.28|277.3|274.9|0
1650563500000|2022-04-21 17:51:40|277.36|274.96|277.42|275.02|277.42|275.02|277.3|274.9|0
1650563510000|2022-04-21 17:51:50|277.55|275.15|277.8|275.4|277.8|275.4|277.55|275.15|0
1650563520000|2022-04-21 17:52:00|277.68|275.28|277.55|275.15|278.06|275.66|277.55|275.15|0
1650563530000|2022-04-21 17:52:10|277.68|275.28|278.06|275.66|278.19|275.79|277.68|275.28|0
1650563540000|2022-04-21 17:52:20|277.8|275.4|278.06|275.66|278.12|275.72|277.8|275.4|0
1650563550000|2022-04-21 17:52:30|277.8|275.4|277.42|275.02|277.8|275.4|277.42|275.02|0
1650563560000|2022-04-21 17:52:40|277.55|275.15|277.48|275.08|277.68|275.28|277.42|275.02|0
1650563570000|2022-04-21 17:52:50|277.55|275.15|277.68|275.28|277.68|275.28|277.55|275.15|0
1650563580000|2022-04-21 17:53:00|277.55|275.15|277.8|275.4|277.8|275.4|277.42|275.02|0
1650563590000|2022-04-21 17:53:10|277.55|275.15|277.42|275.02|277.55|275.15|277.42|275.02|0
1650563600000|2022-04-21 17:53:20|277.17|274.77|277.55|275.15|277.55|275.15|277.17|274.77|0
1650563610000|2022-04-21 17:53:30|277.42|275.02|277.68|275.28|277.68|275.28|277.42|275.02|0
1650563620000|2022-04-21 17:53:40|277.55|275.15|277.3|274.9|277.55|275.15|277.17|274.77|0
1650563630000|2022-04-21 17:53:50|277.04|274.64|277.36|274.96|277.36|274.96|277.04|274.64|0
1650563640000|2022-04-21 17:54:00|277.17|274.77|277.04|274.64|277.42|275.02|277.04|274.64|0
1650563650000|2022-04-21 17:54:10|276.79|274.39|276.15|273.75|276.79|274.39|276.15|273.75|0
1650563660000|2022-04-21 17:54:20|276.28|273.88|275.9|273.5|276.28|273.88|275.77|273.37|0
1650563670000|2022-04-21 17:54:30|275.65|273.25|275.9|273.5|275.9|273.5|275.65|273.25|0
1650563680000|2022-04-21 17:54:40|275.77|273.37|275.77|273.37|275.9|273.5|275.77|273.37|0
1650563690000|2022-04-21 17:54:50|275.52|273.12|275.52|273.12|275.65|273.25|275.52|273.12|0
1650563700000|2022-04-21 17:55:00|275.83|273.43|275.9|273.5|276.28|273.88|275.83|273.43|0
1650563710000|2022-04-21 17:55:10|276.03|273.63|276.15|273.75|276.41|274.01|276.03|273.63|0
1650563720000|2022-04-21 17:55:20|275.71|273.31|276.03|273.63|276.03|273.63|275.71|273.31|0
1650563730000|2022-04-21 17:55:30|276.41|274.01|276.53|274.13|276.53|274.13|276.28|273.88|0
1650563740000|2022-04-21 17:55:40|276.15|273.75|276.03|273.63|276.15|273.75|276.03|273.63|0
1650563750000|2022-04-21 17:55:50|275.96|273.56|276.03|273.63|276.03|273.63|275.65|273.25|0
1650563760000|2022-04-21 17:56:00|276.41|274.01|275.39|272.99|276.41|274.01|275.39|272.99|0
1650563770000|2022-04-21 17:56:10|275.52|273.12|275.9|273.5|275.9|273.5|275.52|273.12|0
1650563780000|2022-04-21 17:56:20|276.21|273.81|276.15|273.75|276.28|273.88|276.15|273.75|0
1650563790000|2022-04-21 17:56:30|276.03|273.63|275.65|273.25|276.03|273.63|275.65|273.25|0
1650563800000|2022-04-21 17:56:40|275.77|273.37|276.03|273.63|276.03|273.63|275.77|273.37|0
1650563810000|2022-04-21 17:56:50|275.77|273.37|275.52|273.12|275.9|273.5|275.52|273.12|0
1650563820000|2022-04-21 17:57:00|275.27|272.87|275.9|273.5|275.9|273.5|275.27|272.87|0
1650563830000|2022-04-21 17:57:10|275.65|273.25|275.77|273.37|275.77|273.37|275.65|273.25|0
1650563840000|2022-04-21 17:57:20|275.65|273.25|275.65|273.25|275.65|273.25|275.39|272.99|0
1650563850000|2022-04-21 17:57:30|275.52|273.12|275.33|272.93|275.71|273.31|275.33|272.93|0
1650563860000|2022-04-21 17:57:40|275.39|272.99|275.65|273.25|275.65|273.25|275.39|272.99|0
1650563870000|2022-04-21 17:57:50|275.58|273.18|275.39|272.99|275.58|273.18|275.33|272.93|0
1650563880000|2022-04-21 17:58:00|275.27|272.87|274.44|272.04|275.27|272.87|274.26|271.86|0
1650563890000|2022-04-21 17:58:10|274.26|271.86|274.51|272.11|274.51|272.11|274.26|271.86|0
1650563900000|2022-04-21 17:58:20|274.63|272.23|274.63|272.23|274.89|272.49|274.63|272.23|0
1650563910000|2022-04-21 17:58:30|274.38|271.98|274.51|272.11|274.51|272.11|274.26|271.86|0
1650563920000|2022-04-21 17:58:40|274.63|272.23|274.76|272.36|274.76|272.36|274.51|272.11|0
1650563930000|2022-04-21 17:58:50|274.63|272.23|274.26|271.86|274.63|272.23|274.26|271.86|0
1650563940000|2022-04-21 17:59:00|274.19|271.79|273.5|271.1|274.19|271.79|273.5|271.1|0
1650563950000|2022-04-21 17:59:10|273.75|271.35|273.63|271.23|273.75|271.35|273.63|271.23|0
1650563960000|2022-04-21 17:59:20|273.75|271.35|273.5|271.1|273.75|271.35|273.5|271.1|0
1650563970000|2022-04-21 17:59:30|273.12|270.72|273.5|271.1|273.62|271.22|273.12|270.72|0
1650563980000|2022-04-21 17:59:40|273.75|271.35|273.62|271.22|273.75|271.35|273.62|271.22|0
1650563990000|2022-04-21 17:59:50|273.88|271.48|274|271.6|274.13|271.73|273.75|271.35|0
1650564000000|2022-04-21 18:00:00|273.43|271.03|272.74|270.34|273.43|271.03|272.74|270.34|0
1650564010000|2022-04-21 18:00:10|272.37|269.97|272.49|270.09|272.62|270.22|272.37|269.97|0
1650564020000|2022-04-21 18:00:20|272.3|269.9|272.37|269.97|272.49|270.09|272.3|269.9|0
1650564030000|2022-04-21 18:00:30|272.12|269.72|272.37|269.97|272.37|269.97|272.05|269.65|0
1650564040000|2022-04-21 18:00:40|272.49|270.09|272.11|269.71|272.49|270.09|271.99|269.59|0
1650564050000|2022-04-21 18:00:50|271.86|269.46|271.99|269.59|272.11|269.71|271.86|269.46|0
1650564060000|2022-04-21 18:01:00|271.86|269.46|271.86|269.46|272.11|269.71|271.86|269.46|0
1650564070000|2022-04-21 18:01:10|271.8|269.4|271.74|269.34|271.8|269.4|271.74|269.34|0
1650564080000|2022-04-21 18:01:20|271.86|269.46|271.86|269.46|271.86|269.46|271.74|269.34|0
1650564090000|2022-04-21 18:01:30|272.11|269.71|271.86|269.46|272.11|269.71|271.86|269.46|0
1650564100000|2022-04-21 18:01:40|272.11|269.71|271.74|269.34|272.11|269.71|271.74|269.34|0
1650564110000|2022-04-21 18:01:50|271.86|269.46|270.99|268.59|271.99|269.59|270.99|268.59|0
1650564120000|2022-04-21 18:02:00|270.73|268.33|270.73|268.33|270.86|268.46|270.73|268.33|0
1650564130000|2022-04-21 18:02:10|270.86|268.46|271.24|268.84|271.24|268.84|270.86|268.46|0
1650564140000|2022-04-21 18:02:20|271.36|268.96|271.61|269.21|271.74|269.34|271.36|268.96|0
1650564150000|2022-04-21 18:02:30|271.74|269.34|271.3|268.9|271.74|269.34|271.3|268.9|0
1650564160000|2022-04-21 18:02:40|271.24|268.84|270.99|268.59|271.24|268.84|270.99|268.59|0
1650564170000|2022-04-21 18:02:50|271.11|268.71|270.86|268.46|271.11|268.71|270.86|268.46|0
1650564180000|2022-04-21 18:03:00|270.73|268.33|270.11|267.71|270.73|268.33|270.11|267.71|0
1650564190000|2022-04-21 18:03:10|269.98|267.58|269.48|267.08|269.98|267.58|269.48|267.08|0
1650564200000|2022-04-21 18:03:20|269.61|267.21|269.48|267.08|269.61|267.21|269.36|266.96|0
1650564210000|2022-04-21 18:03:30|269.23|266.83|268.98|266.58|269.23|266.83|268.98|266.58|0
1650564220000|2022-04-21 18:03:40|269.22|266.34|269.03|266.15|269.22|266.34|268.97|266.09|0
1650564230000|2022-04-21 18:03:50|268.91|266.03|268.97|266.09|269.1|266.22|268.91|266.03|0
1650564240000|2022-04-21 18:04:00|269.1|266.22|268.97|266.09|269.22|266.34|268.97|266.09|0
1650564250000|2022-04-21 18:04:10|268.73|265.85|268.73|265.85|268.73|265.85|268.73|265.85|0
1650564260000|2022-04-21 18:04:20|268.48|265.6|268.6|265.72|269.1|266.22|268.48|265.6|0
1650564270000|2022-04-21 18:04:30|268.73|265.85|268.6|265.72|268.73|265.85|268.48|265.6|0
1650564280000|2022-04-21 18:04:40|268.72|265.84|270.62|267.74|270.62|267.74|266.57|263.69|0
1650564290000|2022-04-21 18:04:50|269.19|266.31|269.06|266.18|269.19|266.31|268.94|266.06|0
1650564300000|2022-04-21 18:05:00|268.94|266.06|268.69|265.81|269|266.12|268.69|265.81|0
1650564310000|2022-04-21 18:05:10|268.81|265.93|269.06|266.18|269.19|266.31|268.81|265.93|0
1650564320000|2022-04-21 18:05:20|269.31|266.43|269.44|266.56|269.44|266.56|269.31|266.43|0
1650564330000|2022-04-21 18:05:30|269.31|266.43|268.94|266.06|269.31|266.43|268.94|266.06|0
1650564340000|2022-04-21 18:05:40|269.19|266.31|269.19|266.31|269.31|266.43|269.06|266.18|0
1650564350000|2022-04-21 18:05:50|269.44|266.56|269.69|266.81|269.69|266.81|269.44|266.56|0
1650564360000|2022-04-21 18:06:00|269.44|266.56|269.81|266.93|269.81|266.93|269.44|266.56|0
1650564370000|2022-04-21 18:06:10|269.69|266.81|269.62|266.74|269.69|266.81|269.62|266.74|0
1650564380000|2022-04-21 18:06:20|269.69|266.81|270.56|267.68|270.56|267.68|269.56|266.68|0
1650564390000|2022-04-21 18:06:30|270.43|267.55|270.06|267.18|270.43|267.55|270.06|267.18|0
1650564400000|2022-04-21 18:06:40|269.93|267.05|270.56|267.68|270.56|267.68|269.93|267.05|0
1650564410000|2022-04-21 18:06:50|270.43|267.55|270.31|267.43|270.56|267.68|270.31|267.43|0
1650564420000|2022-04-21 18:07:00|270.56|267.68|270.43|267.55|270.56|267.68|270.43|267.55|0
1650564430000|2022-04-21 18:07:10|270.31|267.43|269.68|266.8|270.31|267.43|269.68|266.8|0
1650564440000|2022-04-21 18:07:20|269.44|266.56|269.31|266.43|269.44|266.56|269.31|266.43|0
1650564450000|2022-04-21 18:07:30|269.44|266.56|269.93|267.05|269.93|267.05|269.44|266.56|0
1650564460000|2022-04-21 18:07:40|269.81|266.93|269.81|266.93|269.93|267.05|269.81|266.93|0
1650564470000|2022-04-21 18:07:50|270.06|267.18|270.06|267.18|270.24|267.36|270.06|267.18|0
1650564480000|2022-04-21 18:08:00|269.68|266.8|269.43|266.55|269.68|266.8|269.43|266.55|0
1650564490000|2022-04-21 18:08:10|269.31|266.43|269.81|266.93|269.81|266.93|269.31|266.43|0
1650564500000|2022-04-21 18:08:20|270.18|267.3|270.06|267.18|270.18|267.3|269.93|267.05|0
1650564510000|2022-04-21 18:08:30|270.31|267.43|270.18|267.3|270.43|267.55|270.18|267.3|0
1650564520000|2022-04-21 18:08:40|270.43|267.55|270.31|267.43|270.56|267.68|270.31|267.43|0
1650564530000|2022-04-21 18:08:50|270.56|267.68|270.24|267.36|270.56|267.68|270.24|267.36|0
1650564540000|2022-04-21 18:09:00|270.18|267.3|269.62|266.74|270.18|267.3|269.62|266.74|0
1650564550000|2022-04-21 18:09:10|269.56|266.68|269.31|266.43|269.56|266.68|269.31|266.43|0
1650564560000|2022-04-21 18:09:20|269.43|266.55|269.68|266.8|269.68|266.8|269.43|266.55|0
1650564570000|2022-04-21 18:09:30|269.43|266.55|269.31|266.43|269.43|266.55|269.31|266.43|0
1650564580000|2022-04-21 18:09:40|269.43|266.55|269.62|266.74|269.62|266.74|269.31|266.43|0
1650564590000|2022-04-21 18:09:50|270.06|267.18|270.68|267.8|270.68|267.8|270.06|267.18|0
1650564600000|2022-04-21 18:10:00|270.31|267.43|269.93|267.05|270.31|267.43|269.68|266.8|0
1650564610000|2022-04-21 18:10:10|270.18|267.3|270.18|267.3|270.18|267.3|270.12|267.24|0
1650564620000|2022-04-21 18:10:20|269.93|267.05|270.12|267.24|270.12|267.24|269.81|266.93|0
1650564630000|2022-04-21 18:10:30|270.31|267.43|269.81|266.93|270.31|267.43|269.81|266.93|0
1650564640000|2022-04-21 18:10:40|269.68|266.8|270.68|267.8|270.68|267.8|269.68|266.8|0
1650564650000|2022-04-21 18:10:50|271.31|268.43|270.93|268.05|271.31|268.43|270.81|267.93|0
1650564660000|2022-04-21 18:11:00|271.06|268.18|270.93|268.05|271.06|268.18|270.81|267.93|0
1650564670000|2022-04-21 18:11:10|270.68|267.8|269.56|266.68|270.68|267.8|269.56|266.68|0
1650564680000|2022-04-21 18:11:20|269.68|266.8|269.81|266.93|269.93|267.05|269.68|266.8|0
1650564690000|2022-04-21 18:11:30|269.68|266.8|269.49|266.61|269.68|266.8|269.49|266.61|0
1650564700000|2022-04-21 18:11:40|269.56|266.68|269.68|266.8|269.68|266.8|269.56|266.68|0
1650564710000|2022-04-21 18:11:50|269.56|266.68|269.56|266.68|269.56|266.68|269.56|266.68|0
1650564720000|2022-04-21 18:12:00|269.43|266.55|269.31|266.43|269.43|266.55|269.31|266.43|0
1650564730000|2022-04-21 18:12:10|269.56|266.68|269.43|266.55|269.56|266.68|269.31|266.43|0
1650564740000|2022-04-21 18:12:20|269.56|266.68|269.68|266.8|269.68|266.8|269.56|266.68|0
1650564750000|2022-04-21 18:12:30|269.56|266.68|269.43|266.55|269.56|266.68|269.31|266.43|0
1650564760000|2022-04-21 18:12:40|269.56|266.68|270.18|267.3|270.18|267.3|269.56|266.68|0
1650564770000|2022-04-21 18:12:50|270.43|267.55|269.93|267.05|270.43|267.55|269.81|266.93|0
1650564780000|2022-04-21 18:13:00|270.06|267.18|269.93|267.05|270.06|267.18|269.93|267.05|0
1650564790000|2022-04-21 18:13:10|269.87|266.99|269.31|266.43|269.87|266.99|269.31|266.43|0
1650564800000|2022-04-21 18:13:20|269.43|266.55|269.43|266.55|269.56|266.68|269.43|266.55|0
1650564810000|2022-04-21 18:13:30|269.31|266.43|269.31|266.43|269.43|266.55|269.31|266.43|0
1650564820000|2022-04-21 18:13:40|269.43|266.55|269.56|266.68|269.56|266.68|269.43|266.55|0
1650564830000|2022-04-21 18:13:50|269.43|266.55|269.56|266.68|269.56|266.68|269.31|266.43|0
1650564840000|2022-04-21 18:14:00|269.31|266.43|269.31|266.43|269.31|266.43|269.31|266.43|0
1650564850000|2022-04-21 18:14:10|268.56|265.68|270.56|267.68|270.56|267.68|268.56|265.68|0
1650564860000|2022-04-21 18:14:20|270.18|267.3|270.06|267.18|270.18|267.3|269.93|267.05|0
1650564870000|2022-04-21 18:14:30|269.93|267.05|269.81|266.93|269.93|267.05|269.81|266.93|0
1650564880000|2022-04-21 18:14:40|269.56|266.68|269.18|266.3|269.56|266.68|269.06|266.18|0
1650564890000|2022-04-21 18:14:50|268.93|266.05|268.81|265.93|269.18|266.3|268.81|265.93|0
1650564900000|2022-04-21 18:15:00|268.93|266.05|268.31|265.43|268.93|266.05|268.31|265.43|0
1650564910000|2022-04-21 18:15:10|268.56|265.68|268.56|265.68|268.81|265.93|268.44|265.56|0
1650564920000|2022-04-21 18:15:20|268.44|265.56|268.06|265.18|268.44|265.56|267.94|265.06|0
1650564930000|2022-04-21 18:15:30|268.19|265.31|268.06|265.18|268.19|265.31|268.06|265.18|0
1650564940000|2022-04-21 18:15:40|268.19|265.31|267.94|265.06|268.19|265.31|267.94|265.06|0
1650564950000|2022-04-21 18:15:50|268.06|265.18|267.94|265.06|268.06|265.18|267.94|265.06|0
1650564960000|2022-04-21 18:16:00|267.81|264.93|268.06|265.18|268.31|265.43|267.81|264.93|0
1650564970000|2022-04-21 18:16:10|268.19|265.31|268.43|265.55|268.68|265.8|268.19|265.31|0
1650564980000|2022-04-21 18:16:20|268.31|265.43|267.94|265.06|268.31|265.43|267.94|265.06|0
1650564990000|2022-04-21 18:16:30|268.06|265.18|268.19|265.31|268.43|265.55|268.06|265.18|0
1650565000000|2022-04-21 18:16:40|268.31|265.43|268.31|265.43|268.31|265.43|268.19|265.31|0
1650565010000|2022-04-21 18:16:50|268.56|265.68|268.68|265.8|268.68|265.8|268.56|265.68|0
1650565020000|2022-04-21 18:17:00|268.56|265.68|269.06|266.18|269.06|266.18|268.43|265.55|0
1650565030000|2022-04-21 18:17:10|269.12|266.24|269.56|266.68|269.56|266.68|269.12|266.24|0
1650565040000|2022-04-21 18:17:20|269.43|266.55|269.31|266.43|269.56|266.68|269.31|266.43|0
1650565050000|2022-04-21 18:17:30|269.56|266.68|269.68|266.8|269.68|266.8|269.56|266.68|0
1650565060000|2022-04-21 18:17:40|269.93|267.05|270.3|267.42|270.3|267.42|269.93|267.05|0
1650565070000|2022-04-21 18:17:50|270.18|267.3|270.55|267.67|270.55|267.67|270.18|267.3|0
1650565080000|2022-04-21 18:18:00|270.3|267.42|270.43|267.55|270.68|267.8|270.3|267.42|0
1650565090000|2022-04-21 18:18:10|270.55|267.67|270.18|267.3|270.55|267.67|270.18|267.3|0
1650565100000|2022-04-21 18:18:20|270.3|267.42|270.43|267.55|270.43|267.55|270.3|267.42|0
1650565110000|2022-04-21 18:18:30|270.18|267.3|270.18|267.3|270.43|267.55|270.18|267.3|0
1650565120000|2022-04-21 18:18:40|269.93|267.05|269.93|267.05|270.05|267.17|269.93|267.05|0
1650565130000|2022-04-21 18:18:50|269.68|266.8|269.68|266.8|269.68|266.8|269.55|266.67|0
1650565140000|2022-04-21 18:19:00|269.8|266.92|269.8|266.92|270.05|267.17|269.8|266.92|0
1650565150000|2022-04-21 18:19:10|269.68|266.8|269.8|266.92|269.8|266.92|269.68|266.8|0
1650565160000|2022-04-21 18:19:20|269.86|266.98|269.68|266.8|269.86|266.98|269.68|266.8|0
1650565170000|2022-04-21 18:19:30|269.8|266.92|269.68|266.8|269.8|266.92|269.68|266.8|0
1650565180000|2022-04-21 18:19:40|269.55|266.67|269.06|266.18|269.55|266.67|269.06|266.18|0
1650565190000|2022-04-21 18:19:50|268.68|265.8|269.31|266.43|269.31|266.43|268.68|265.8|0
1650565200000|2022-04-21 18:20:00|269.43|266.55|270.05|267.17|270.05|267.17|269.43|266.55|0
1650565210000|2022-04-21 18:20:10|270.43|267.55|270.3|267.42|270.55|267.67|270.3|267.42|0
1650565220000|2022-04-21 18:20:20|269.93|267.05|269.8|266.92|269.93|267.05|269.8|266.92|0
1650565230000|2022-04-21 18:20:30|269.55|266.67|270.11|267.23|270.11|267.23|269.55|266.67|0
1650565240000|2022-04-21 18:20:40|270.18|267.3|270.43|267.55|270.43|267.55|270.18|267.3|0
1650565250000|2022-04-21 18:20:50|270.93|268.05|270.8|267.92|271.05|268.17|270.8|267.92|0
1650565260000|2022-04-21 18:21:00|270.55|267.67|271.55|268.67|271.55|268.67|270.55|267.67|0
1650565270000|2022-04-21 18:21:10|271.8|268.92|271.93|269.05|272.18|269.3|271.8|268.92|0
1650565280000|2022-04-21 18:21:20|272.06|269.18|272.31|269.43|272.31|269.43|271.8|268.92|0
1650565290000|2022-04-21 18:21:30|272.56|269.68|272.18|269.3|272.56|269.68|272.18|269.3|0
1650565300000|2022-04-21 18:21:40|271.93|269.05|272.05|269.17|272.05|269.17|271.8|268.92|0
1650565310000|2022-04-21 18:21:50|271.93|269.05|271.93|269.05|272.05|269.17|271.93|269.05|0
1650565320000|2022-04-21 18:22:00|271.68|268.8|270.8|267.92|271.68|268.8|270.8|267.92|0
1650565330000|2022-04-21 18:22:10|270.68|267.8|270.93|268.05|271.18|268.3|270.68|267.8|0
1650565340000|2022-04-21 18:22:20|270.86|267.98|270.93|268.05|270.93|268.05|270.8|267.92|0
1650565350000|2022-04-21 18:22:30|270.8|267.92|270.68|267.8|270.93|268.05|270.68|267.8|0
1650565360000|2022-04-21 18:22:40|270.8|267.92|270.55|267.67|270.8|267.92|270.55|267.67|0
1650565370000|2022-04-21 18:22:50|270.68|267.8|270.05|267.17|270.68|267.8|270.05|267.17|0
1650565380000|2022-04-21 18:23:00|269.68|266.8|269.55|266.67|269.8|266.92|269.55|266.67|0
1650565390000|2022-04-21 18:23:10|269.68|266.8|269.3|266.42|269.68|266.8|269.3|266.42|0
1650565400000|2022-04-21 18:23:20|269.55|266.67|269.43|266.55|269.55|266.67|269.3|266.42|0
1650565410000|2022-04-21 18:23:30|269.18|266.3|269.18|266.3|269.3|266.42|269.18|266.3|0
1650565420000|2022-04-21 18:23:40|269.05|266.17|269.3|266.42|269.3|266.42|268.93|266.05|0
1650565430000|2022-04-21 18:23:50|269.43|266.55|269.3|266.42|269.43|266.55|269.3|266.42|0
1650565440000|2022-04-21 18:24:00|269.43|266.55|269.55|266.67|269.55|266.67|269.05|266.17|0
1650565450000|2022-04-21 18:24:10|269.3|266.42|269.18|266.3|269.3|266.42|269.05|266.17|0
1650565470000|2022-04-21 18:24:30|268.93|266.05|268.93|266.05|269.05|266.17|268.93|266.05|0
1650565480000|2022-04-21 18:24:40|268.8|265.92|268.8|265.92|268.93|266.05|268.8|265.92|0
1650565490000|2022-04-21 18:24:50|268.31|265.43|268.31|265.43|268.43|265.55|268.31|265.43|0
1650565500000|2022-04-21 18:25:00|268.43|265.55|268.56|265.68|268.56|265.68|268.31|265.43|0
1650565510000|2022-04-21 18:25:10|268.68|265.8|269.18|266.3|269.43|266.55|268.68|265.8|0
1650565520000|2022-04-21 18:25:20|269.3|266.42|269.18|266.3|269.3|266.42|269.18|266.3|0
1650565530000|2022-04-21 18:25:30|269.3|266.42|269.8|266.92|269.8|266.92|269.3|266.42|0
1650565540000|2022-04-21 18:25:40|269.93|267.05|269.68|266.8|269.93|267.05|269.55|266.67|0
1650565550000|2022-04-21 18:25:50|269.61|266.73|270.3|267.42|270.3|267.42|269.61|266.73|0
1650565560000|2022-04-21 18:26:00|270.18|267.3|270.55|267.67|270.55|267.67|270.18|267.3|0
1650565570000|2022-04-21 18:26:10|270.43|267.55|270.3|267.42|270.43|267.55|270.18|267.3|0
1650565580000|2022-04-21 18:26:20|270.43|267.55|270.43|267.55|270.43|267.55|270.05|267.17|0
1650565590000|2022-04-21 18:26:30|270.55|267.67|270.68|267.8|270.68|267.8|270.55|267.67|0
1650565600000|2022-04-21 18:26:40|271.05|268.17|270.93|268.05|271.18|268.3|270.93|268.05|0
1650565610000|2022-04-21 18:26:50|271.05|268.17|270.93|268.05|271.05|268.17|270.8|267.92|0
1650565620000|2022-04-21 18:27:00|271.11|268.23|270.55|267.67|271.11|268.23|270.55|267.67|0
1650565630000|2022-04-21 18:27:10|270.3|267.42|270.55|267.67|270.93|268.05|270.3|267.42|0
1650565640000|2022-04-21 18:27:20|270.68|267.8|270.68|267.8|270.68|267.8|270.55|267.67|0
1650565650000|2022-04-21 18:27:30|270.43|267.55|270.3|267.42|270.43|267.55|270.3|267.42|0
1650565660000|2022-04-21 18:27:40|270.06|267.66|270.31|267.91|270.31|267.91|270.06|267.66|0
1650565670000|2022-04-21 18:27:50|270.18|267.78|270.43|268.03|270.56|268.16|270.18|267.78|0
1650565680000|2022-04-21 18:28:00|270.31|267.91|270.56|268.16|270.56|268.16|270.31|267.91|0
1650565690000|2022-04-21 18:28:10|270.43|268.03|270.06|267.66|270.43|268.03|270.06|267.66|0
1650565700000|2022-04-21 18:28:20|269.93|267.53|270.43|268.03|270.43|268.03|269.93|267.53|0
1650565710000|2022-04-21 18:28:30|270.56|268.16|269.74|267.34|270.56|268.16|269.74|267.34|0
1650565720000|2022-04-21 18:28:40|269.81|267.41|270.18|267.78|270.18|267.78|269.81|267.41|0
1650565730000|2022-04-21 18:28:50|269.93|267.53|269.93|267.53|270.06|267.66|269.81|267.41|0
1650565740000|2022-04-21 18:29:00|270.06|267.66|270.06|267.66|270.06|267.66|269.93|267.53|0
1650565750000|2022-04-21 18:29:10|270.18|267.78|270.43|268.03|270.43|268.03|270.06|267.66|0
1650565760000|2022-04-21 18:29:20|270.18|267.78|269.56|267.16|270.18|267.78|269.44|267.04|0
1650565770000|2022-04-21 18:29:30|269.44|267.04|269.06|266.66|269.44|267.04|269.06|266.66|0
1650565780000|2022-04-21 18:29:40|268.94|266.54|269.31|266.91|269.31|266.91|268.94|266.54|0
1650565790000|2022-04-21 18:29:50|269.43|267.03|269.31|266.91|269.43|267.03|269.31|266.91|0
1650565800000|2022-04-21 18:30:00|268.87|266.47|268.94|266.54|269.06|266.66|268.81|266.41|0
1650565810000|2022-04-21 18:30:10|268.62|266.22|268.69|266.29|268.81|266.41|268.62|266.22|0
1650565820000|2022-04-21 18:30:20|268.62|266.22|268.44|266.04|268.62|266.22|268.44|266.04|0
1650565830000|2022-04-21 18:30:30|268.19|265.79|267.82|265.42|268.19|265.79|267.82|265.42|0
1650565840000|2022-04-21 18:30:40|267.94|265.54|268.19|265.79|268.19|265.79|267.94|265.54|0
1650565850000|2022-04-21 18:30:50|268.69|266.29|268.69|266.29|268.69|266.29|268.56|266.16|0
1650565860000|2022-04-21 18:31:00|268.81|266.41|269.93|267.53|269.93|267.53|268.81|266.41|0
1650565870000|2022-04-21 18:31:10|269.68|267.28|270.06|267.66|270.06|267.66|269.68|267.28|0
1650565880000|2022-04-21 18:31:20|269.93|267.53|270.06|267.66|270.31|267.91|269.93|267.53|0
1650565890000|2022-04-21 18:31:30|269.81|267.41|269.56|267.16|269.81|267.41|269.56|267.16|0
1650565900000|2022-04-21 18:31:40|270.18|267.78|270.81|268.41|270.81|268.41|270.18|267.78|0
1650565910000|2022-04-21 18:31:50|271.49|269.09|271.94|269.54|271.94|269.54|271.49|269.09|0
1650565920000|2022-04-21 18:32:00|272.06|269.66|271.94|269.54|272.06|269.66|271.81|269.41|0
1650565930000|2022-04-21 18:32:10|272.37|269.97|272.56|270.16|272.56|270.16|272.37|269.97|0
1650565940000|2022-04-21 18:32:20|272.69|270.29|272.69|270.29|272.94|270.54|272.69|270.29|0
1650565950000|2022-04-21 18:32:30|272.81|270.41|272.56|270.16|272.81|270.41|272.56|270.16|0
1650565960000|2022-04-21 18:32:40|272.44|270.04|272.44|270.04|272.62|270.22|272.44|270.04|0
1650565970000|2022-04-21 18:32:50|272.56|270.16|272.19|269.79|272.56|270.16|272.19|269.79|0
1650565980000|2022-04-21 18:33:00|271.56|269.16|271.31|268.91|271.56|269.16|271.18|268.78|0
1650565990000|2022-04-21 18:33:10|271.43|269.03|271.43|269.03|271.43|269.03|271.31|268.91|0
1650566000000|2022-04-21 18:33:20|271.18|268.78|271.31|268.91|271.31|268.91|271.18|268.78|0
1650566010000|2022-04-21 18:33:30|271.43|269.03|271.31|268.91|271.43|269.03|271.31|268.91|0
1650566020000|2022-04-21 18:33:40|271.06|268.66|271.43|269.03|271.43|269.03|270.93|268.53|0
1650566030000|2022-04-21 18:33:50|271.56|269.16|271.43|269.03|271.56|269.16|271.43|269.03|0
1650566040000|2022-04-21 18:34:00|271.31|268.91|271.56|269.16|271.56|269.16|270.93|268.53|0
1650566050000|2022-04-21 18:34:10|271.68|269.28|271.18|268.78|271.68|269.28|271.18|268.78|0
1650566060000|2022-04-21 18:34:20|271.31|268.91|271.68|269.28|271.68|269.28|271.31|268.91|0
1650566070000|2022-04-21 18:34:30|271.43|269.03|271.74|269.34|271.74|269.34|271.43|269.03|0
1650566080000|2022-04-21 18:34:40|271.68|269.28|272.06|269.66|272.06|269.66|271.43|269.03|0
1650566090000|2022-04-21 18:34:50|271.93|269.53|272.19|269.79|272.19|269.79|271.93|269.53|0
1650566100000|2022-04-21 18:35:00|271.93|269.53|271.68|269.28|271.93|269.53|271.68|269.28|0
1650566110000|2022-04-21 18:35:10|271.56|269.16|271.81|269.41|271.81|269.41|271.56|269.16|0
1650566120000|2022-04-21 18:35:20|271.68|269.28|272.31|269.91|272.31|269.91|271.43|269.03|0
1650566130000|2022-04-21 18:35:30|272.5|270.1|272.94|270.54|272.94|270.54|272.5|270.1|0
1650566140000|2022-04-21 18:35:40|272.81|270.41|273.19|270.79|273.32|270.92|272.81|270.41|0
1650566150000|2022-04-21 18:35:50|273.06|270.66|273.19|270.79|273.32|270.92|273.06|270.66|0
1650566160000|2022-04-21 18:36:00|273.44|271.04|273.82|271.42|273.82|271.42|273.44|271.04|0
1650566170000|2022-04-21 18:36:10|273.69|271.29|273.69|271.29|273.82|271.42|273.69|271.29|0
1650566180000|2022-04-21 18:36:20|273.95|271.55|274.45|272.05|274.45|272.05|273.95|271.55|0
1650566190000|2022-04-21 18:36:30|274.32|271.92|274.32|271.92|274.45|272.05|274.2|271.8|0
1650566200000|2022-04-21 18:36:40|274.45|272.05|274.83|272.43|274.83|272.43|274.32|271.92|0
1650566210000|2022-04-21 18:36:50|274.95|272.55|274.38|271.98|274.95|272.55|274.38|271.98|0
1650566220000|2022-04-21 18:37:00|274.45|272.05|274.95|272.55|274.95|272.55|274.45|272.05|0
1650566230000|2022-04-21 18:37:10|275.08|272.68|275.33|272.93|275.46|273.06|275.08|272.68|0
1650566240000|2022-04-21 18:37:20|275.21|272.81|274.7|272.3|275.33|272.93|274.7|272.3|0
1650566250000|2022-04-21 18:37:30|274.57|272.17|274.07|271.67|274.57|272.17|273.94|271.54|0
1650566260000|2022-04-21 18:37:40|274.2|271.8|273.32|270.92|274.2|271.8|273.32|270.92|0
1650566270000|2022-04-21 18:37:50|272.81|270.41|272.94|270.54|273.19|270.79|272.81|270.41|0
1650566280000|2022-04-21 18:38:00|272.69|270.29|272.31|269.91|272.69|270.29|272.18|269.78|0
1650566290000|2022-04-21 18:38:10|272.06|269.66|271.81|269.41|272.06|269.66|271.81|269.41|0
1650566300000|2022-04-21 18:38:20|271.93|269.53|271.56|269.16|271.93|269.53|271.56|269.16|0
1650566310000|2022-04-21 18:38:30|271.81|269.41|271.68|269.28|271.81|269.41|271.68|269.28|0
1650566320000|2022-04-21 18:38:40|271.56|269.16|271.06|268.66|271.56|269.16|271.06|268.66|0
1650566330000|2022-04-21 18:38:50|270.68|268.28|270.87|268.47|270.93|268.53|270.68|268.28|0
1650566340000|2022-04-21 18:39:00|270.93|268.53|270.31|267.91|270.93|268.53|270.31|267.91|0
1650566350000|2022-04-21 18:39:10|269.81|267.41|269.81|267.41|269.93|267.53|269.81|267.41|0
1650566360000|2022-04-21 18:39:20|269.93|267.53|269.93|267.53|270.06|267.66|269.81|267.41|0
1650566370000|2022-04-21 18:39:30|270.05|267.65|269.93|267.53|270.05|267.65|269.93|267.53|0
1650566380000|2022-04-21 18:39:40|270.05|267.65|270.18|267.78|270.18|267.78|269.93|267.53|0
1650566400000|2022-04-21 18:40:00|270.3|267.9|270.3|267.9|270.43|268.03|270.18|267.78|0
1650566410000|2022-04-21 18:40:10|270.68|268.28|270.74|268.34|270.8|268.4|270.68|268.28|0
1650566420000|2022-04-21 18:40:20|270.3|267.9|270.3|267.9|270.3|267.9|270.11|267.71|0
1650566430000|2022-04-21 18:40:30|270.18|267.78|270.05|267.65|270.18|267.78|269.8|267.4|0
1650566440000|2022-04-21 18:40:40|269.93|267.53|269.93|267.53|269.93|267.53|269.8|267.4|0
1650566450000|2022-04-21 18:40:50|269.8|267.4|268.93|266.53|269.8|267.4|268.93|266.53|0
1650566460000|2022-04-21 18:41:00|269.06|266.66|268.81|266.41|269.06|266.66|268.68|266.28|0
1650566470000|2022-04-21 18:41:10|268.68|266.28|268.68|266.28|268.93|266.53|268.68|266.28|0
1650566480000|2022-04-21 18:41:20|268.43|266.03|268.43|266.03|268.56|266.16|268.37|265.97|0
1650566490000|2022-04-21 18:41:30|268.31|265.91|268.31|265.91|268.37|265.97|268.31|265.91|0
1650566500000|2022-04-21 18:41:40|268.43|266.03|268.68|266.28|268.68|266.28|268.18|265.78|0
1650566510000|2022-04-21 18:41:50|268.81|266.41|268.68|266.28|268.93|266.53|268.56|266.16|0
1650566520000|2022-04-21 18:42:00|268.81|266.41|269.43|267.03|269.55|267.15|268.81|266.41|0
1650566530000|2022-04-21 18:42:10|269.3|266.9|269.3|266.9|269.3|266.9|269.18|266.78|0
1650566540000|2022-04-21 18:42:20|269.55|267.15|269.43|267.03|269.55|267.15|269.3|266.9|0
1650566550000|2022-04-21 18:42:30|269.55|267.15|269.55|267.15|269.93|267.53|269.55|267.15|0
1650566560000|2022-04-21 18:42:40|269.43|267.03|269.68|267.28|269.68|267.28|269.43|267.03|0
1650566570000|2022-04-21 18:42:50|269.55|267.15|269.18|266.78|269.8|267.4|269.18|266.78|0
1650566580000|2022-04-21 18:43:00|269.06|266.66|269.06|266.66|269.11|266.71|268.93|266.53|0
1650566590000|2022-04-21 18:43:10|268.93|266.53|269.05|266.65|269.06|266.66|268.93|266.53|0
1650566600000|2022-04-21 18:43:20|269.18|266.78|269.05|266.65|269.3|266.9|268.93|266.53|0
1650566610000|2022-04-21 18:43:30|269.18|266.78|269.05|266.65|269.18|266.78|269.05|266.65|0
1650566620000|2022-04-21 18:43:40|269.3|266.9|268.81|266.41|269.3|266.9|268.81|266.41|0
1650566630000|2022-04-21 18:43:50|268.93|266.53|269.18|266.78|269.18|266.78|268.87|266.47|0
1650566640000|2022-04-21 18:44:00|269.3|266.9|268.43|266.03|269.3|266.9|268.43|266.03|0
1650566650000|2022-04-21 18:44:10|268.31|265.91|268.31|265.91|268.31|265.91|268.18|265.78|0
1650566660000|2022-04-21 18:44:20|268.18|265.78|268.06|265.66|268.18|265.78|268.06|265.66|0
1650566670000|2022-04-21 18:44:30|267.93|265.53|267.81|265.41|267.93|265.53|267.81|265.41|0
1650566680000|2022-04-21 18:44:40|267.93|265.53|267.74|265.34|267.93|265.53|267.69|265.29|0
1650566690000|2022-04-21 18:44:50|266.07|263.67|266.2|263.8|266.44|264.04|266.07|263.67|0
1650566700000|2022-04-21 18:45:00|266.32|263.92|265.95|263.55|266.32|263.92|265.95|263.55|0
1650566710000|2022-04-21 18:45:10|266.2|263.8|265.82|263.42|266.2|263.8|265.82|263.42|0
1650566720000|2022-04-21 18:45:20|265.7|263.3|265.58|263.18|265.7|263.3|265.45|263.05|0
1650566730000|2022-04-21 18:45:30|265.7|263.3|265.33|262.93|265.7|263.3|265.33|262.93|0
1650566740000|2022-04-21 18:45:40|265.45|263.05|265.21|262.81|265.45|263.05|264.96|262.56|0
1650566750000|2022-04-21 18:45:50|264.96|262.56|265.33|262.93|265.33|262.93|264.96|262.56|0
1650566760000|2022-04-21 18:46:00|265.51|263.11|265.82|263.42|265.82|263.42|265.33|262.93|0
1650566770000|2022-04-21 18:46:10|265.7|263.3|265.58|263.18|265.7|263.3|265.45|263.05|0
1650566780000|2022-04-21 18:46:20|265.33|262.93|265.33|262.93|265.33|262.93|265.33|262.93|0
1650566790000|2022-04-21 18:46:30|265.21|262.81|265.58|263.18|265.58|263.18|265.21|262.81|0
1650566800000|2022-04-21 18:46:40|265.21|262.81|265.21|262.81|265.45|263.05|265.08|262.68|0
1650566810000|2022-04-21 18:46:50|265.08|262.68|265.39|262.99|265.39|262.99|265.08|262.68|0
1650566820000|2022-04-21 18:47:00|265.45|263.05|265.95|263.55|265.95|263.55|265.45|263.05|0
1650566830000|2022-04-21 18:47:10|265.7|263.3|265.2|262.8|265.95|263.55|265.2|262.8|0
1650566840000|2022-04-21 18:47:20|265.08|262.68|265.33|262.93|265.33|262.93|265.08|262.68|0
1650566850000|2022-04-21 18:47:30|265.2|262.8|265.08|262.68|265.2|262.8|265.08|262.68|0
1650566860000|2022-04-21 18:47:40|264.96|262.56|265.33|262.93|265.33|262.93|264.96|262.56|0
1650566870000|2022-04-21 18:47:50|265.26|262.86|265.33|262.93|265.33|262.93|265.26|262.86|0
1650566880000|2022-04-21 18:48:00|265.45|263.05|265.08|262.68|265.45|263.05|264.83|262.43|0
1650566890000|2022-04-21 18:48:10|265.33|262.93|265.2|262.8|265.33|262.93|265.2|262.8|0
1650566900000|2022-04-21 18:48:20|265.33|262.93|265.33|262.93|265.58|263.18|265.33|262.93|0
1650566910000|2022-04-21 18:48:30|265.08|262.68|264.46|262.06|265.08|262.68|264.46|262.06|0
1650566920000|2022-04-21 18:48:40|264.59|262.19|264.83|262.43|264.83|262.43|264.59|262.19|0
1650566930000|2022-04-21 18:48:50|264.71|262.31|263.97|261.57|264.71|262.31|263.97|261.57|0
1650566940000|2022-04-21 18:49:00|263.72|261.32|263.23|260.83|263.85|261.45|263.23|260.83|0
1650566950000|2022-04-21 18:49:10|263.6|261.2|263.72|261.32|263.72|261.32|263.35|260.95|0
1650566960000|2022-04-21 18:49:20|263.48|261.08|263.35|260.95|263.6|261.2|263.35|260.95|0
1650566970000|2022-04-21 18:49:30|263.48|261.08|263.35|260.95|263.6|261.2|263.35|260.95|0
1650566980000|2022-04-21 18:49:40|263.48|261.08|263.35|260.95|263.6|261.2|263.35|260.95|0
1650566990000|2022-04-21 18:49:50|263.23|260.83|263.6|261.2|263.6|261.2|263.23|260.83|0
1650567000000|2022-04-21 18:50:00|263.85|261.45|264.09|261.21|264.09|261.45|263.72|261.14|0
1650567010000|2022-04-21 18:50:10|263.96|261.08|263.96|261.08|264.21|261.33|263.96|261.08|0
1650567020000|2022-04-21 18:50:20|264.21|261.33|264.21|261.33|264.21|261.33|264.09|261.21|0
1650567030000|2022-04-21 18:50:30|263.59|260.71|263.47|260.59|263.59|260.71|263.35|260.47|0
1650567040000|2022-04-21 18:50:40|263.72|260.84|263.84|260.96|263.96|261.08|263.72|260.84|0
1650567050000|2022-04-21 18:50:50|263.59|260.71|266.32|263.44|266.32|263.44|263.47|260.59|0
1650567060000|2022-04-21 18:51:00|264.36|261.48|264.36|261.48|264.36|261.48|264.11|261.23|0
1650567070000|2022-04-21 18:51:10|264.13|261.25|264.19|261.31|264.26|261.38|264.01|261.13|0
1650567080000|2022-04-21 18:51:20|264.13|261.25|264.26|261.38|264.38|261.5|264.13|261.25|0
1650567090000|2022-04-21 18:51:30|264.38|261.5|264.26|261.38|264.38|261.5|264.13|261.25|0
1650567100000|2022-04-21 18:51:40|264.13|261.25|264.07|261.19|264.13|261.25|264.01|261.13|0
1650567110000|2022-04-21 18:51:50|264.13|261.25|264.13|261.25|264.13|261.25|264.01|261.13|0
1650567120000|2022-04-21 18:52:00|263.89|261.01|264.01|261.13|264.13|261.25|263.89|261.01|0
1650567130000|2022-04-21 18:52:10|264.13|261.25|263.89|261.01|264.13|261.25|263.89|261.01|0
1650567140000|2022-04-21 18:52:20|263.76|260.88|263.89|261.01|264.01|261.13|263.76|260.88|0
1650567150000|2022-04-21 18:52:30|264.01|261.13|264.01|261.13|264.01|261.13|264.01|261.13|0
1650567160000|2022-04-21 18:52:40|264.38|261.5|264.75|261.87|264.75|261.87|264.38|261.5|0
1650567170000|2022-04-21 18:52:50|264.63|261.75|264.38|261.5|264.63|261.75|264.38|261.5|0
1650567180000|2022-04-21 18:53:00|264.26|261.38|263.89|261.01|264.26|261.38|263.89|261.01|0
1650567190000|2022-04-21 18:53:10|264.01|261.13|264.32|261.44|264.32|261.44|264.01|261.13|0
1650567200000|2022-04-21 18:53:20|264.26|261.38|264.87|261.99|264.87|261.99|264.13|261.25|0
1650567210000|2022-04-21 18:53:30|264.75|261.87|264.13|261.25|264.75|261.87|264.13|261.25|0
1650567220000|2022-04-21 18:53:40|264.38|261.5|264.5|261.62|264.5|261.62|264.19|261.31|0
1650567230000|2022-04-21 18:53:50|264.38|261.5|264.75|261.87|264.87|261.99|264.38|261.5|0
1650567240000|2022-04-21 18:54:00|264.81|261.93|264.75|261.87|264.87|261.99|264.75|261.87|0
1650567250000|2022-04-21 18:54:10|264.26|261.38|264.5|261.62|264.75|261.87|264.26|261.38|0
1650567260000|2022-04-21 18:54:20|264.38|261.5|264.5|261.62|264.63|261.75|264.38|261.5|0
1650567270000|2022-04-21 18:54:30|264.75|261.87|264.63|261.75|264.81|261.93|264.63|261.75|0
1650567280000|2022-04-21 18:54:40|264.26|261.38|263.82|260.94|264.26|261.38|263.82|260.94|0
1650567290000|2022-04-21 18:54:50|263.89|261.01|263.89|261.01|264.01|261.13|263.89|261.01|0
1650567300000|2022-04-21 18:55:00|263.39|260.51|263.52|260.64|263.52|260.64|263.39|260.51|0
1650567310000|2022-04-21 18:55:10|263.27|260.39|263.03|260.15|263.27|260.39|263.03|260.15|0
1650567320000|2022-04-21 18:55:20|262.9|260.02|262.78|259.9|262.9|260.02|262.78|259.9|0
1650567330000|2022-04-21 18:55:30|262.66|259.78|262.66|259.78|262.78|259.9|262.66|259.78|0
1650567340000|2022-04-21 18:55:40|262.78|259.9|262.78|259.9|262.78|259.9|262.66|259.78|0
1650567350000|2022-04-21 18:55:50|262.9|260.02|262.9|260.02|262.9|260.02|262.78|259.9|0
1650567360000|2022-04-21 18:56:00|262.78|259.9|262.66|259.78|262.9|260.02|262.66|259.78|0
1650567370000|2022-04-21 18:56:10|262.78|259.9|262.78|259.9|262.78|259.9|262.66|259.78|0
1650567380000|2022-04-21 18:56:20|262.9|260.02|262.78|259.9|263.03|260.15|262.78|259.9|0
1650567390000|2022-04-21 18:56:30|262.53|259.65|262.66|259.78|262.78|259.9|262.53|259.65|0
1650567400000|2022-04-21 18:56:40|262.78|259.9|262.78|259.9|262.78|259.9|262.66|259.78|0
1650567410000|2022-04-21 18:56:50|262.66|259.78|263.39|260.51|263.39|260.51|262.66|259.78|0
1650567420000|2022-04-21 18:57:00|263.15|260.27|263.27|260.39|263.27|260.39|263.15|260.27|0
1650567430000|2022-04-21 18:57:10|263.76|260.88|263.76|260.88|263.76|260.88|263.64|260.76|0
1650567440000|2022-04-21 18:57:20|263.64|260.76|263.64|260.76|263.64|260.76|263.64|260.76|0
1650567450000|2022-04-21 18:57:30|263.52|260.64|263.64|260.76|263.64|260.76|263.52|260.64|0
1650567460000|2022-04-21 18:57:40|263.76|260.88|263.15|260.27|263.76|260.88|263.15|260.27|0
1650567470000|2022-04-21 18:57:50|263.02|260.14|263.27|260.39|263.33|260.45|263.02|260.14|0
1650567480000|2022-04-21 18:58:00|263.39|260.51|263.39|260.51|263.58|260.7|263.39|260.51|0
1650567490000|2022-04-21 18:58:10|263.27|260.39|263.02|260.14|263.27|260.39|263.02|260.14|0
1650567500000|2022-04-21 18:58:20|262.9|260.02|262.78|259.9|263.02|260.14|262.78|259.9|0
1650567510000|2022-04-21 18:58:30|262.66|259.78|262.66|259.78|262.66|259.78|262.66|259.78|0
1650567520000|2022-04-21 18:58:40|262.53|259.65|262.66|259.78|262.78|259.9|262.53|259.65|0
1650567530000|2022-04-21 18:58:50|262.53|259.65|262.66|259.78|262.66|259.78|262.53|259.65|0
1650567540000|2022-04-21 18:59:00|262.53|259.65|261.31|258.43|262.53|259.65|261.31|258.43|0
1650567550000|2022-04-21 18:59:10|261.68|258.8|261.92|259.04|261.92|259.04|261.68|258.8|0
1650567560000|2022-04-21 18:59:20|261.8|258.92|261.8|258.92|261.92|259.04|261.8|258.92|0
1650567570000|2022-04-21 18:59:30|261.92|259.04|261.92|259.04|261.92|259.04|261.8|258.92|0
1650567580000|2022-04-21 18:59:40|261.8|258.92|261.67|258.79|261.8|258.92|261.67|258.79|0
1650567590000|2022-04-21 18:59:50|261.92|259.04|262.78|259.9|263.15|260.27|261.92|259.04|0
1650567600000|2022-04-21 19:00:00|262.53|259.65|262.41|259.53|262.66|259.78|262.41|259.53|0
1650567610000|2022-04-21 19:00:10|262.53|259.65|261.8|258.92|262.53|259.65|261.8|258.92|0
1650567620000|2022-04-21 19:00:20|261.55|258.67|261.43|258.55|261.67|258.79|261.43|258.55|0
1650567630000|2022-04-21 19:00:30|261.55|258.67|261.67|258.79|261.67|258.79|261.43|258.55|0
1650567640000|2022-04-21 19:00:40|261.61|258.73|261.55|258.67|261.67|258.79|261.55|258.67|0
1650567650000|2022-04-21 19:00:50|261.67|258.79|261.55|258.67|261.67|258.79|261.55|258.67|0
1650567660000|2022-04-21 19:01:00|261.18|258.3|261.43|258.55|261.43|258.55|261.18|258.3|0
1650567670000|2022-04-21 19:01:10|261.31|258.43|261.43|258.55|261.43|258.55|261.31|258.43|0
1650567680000|2022-04-21 19:01:20|261.49|258.61|261.43|258.55|261.49|258.61|261.31|258.43|0
1650567690000|2022-04-21 19:01:30|261.31|258.43|261.18|258.3|261.31|258.43|261.06|258.18|0
1650567700000|2022-04-21 19:01:40|261.06|258.18|261.31|258.43|261.31|258.43|261.06|258.18|0
1650567710000|2022-04-21 19:01:50|261.06|258.18|261.43|258.55|261.67|258.79|261.06|258.18|0
1650567720000|2022-04-21 19:02:00|261.55|258.67|261.55|258.67|261.8|258.92|261.55|258.67|0
1650567730000|2022-04-21 19:02:10|261.18|258.3|261.18|258.3|261.43|258.55|261.18|258.3|0
1650567740000|2022-04-21 19:02:20|261.06|258.18|261.06|258.18|261.18|258.3|261.06|258.18|0
1650567750000|2022-04-21 19:02:30|261.31|258.43|260.57|257.69|261.31|258.43|260.57|257.69|0
1650567760000|2022-04-21 19:02:40|260.63|257.75|260.69|257.81|260.69|257.81|260.63|257.75|0
1650567770000|2022-04-21 19:02:50|260.57|257.69|260.69|257.81|260.69|257.81|260.45|257.57|0
1650567780000|2022-04-21 19:03:00|260.82|257.94|260.57|257.69|260.94|258.06|260.57|257.69|0
1650567790000|2022-04-21 19:03:10|260.45|257.57|260.57|257.69|260.82|257.94|260.45|257.57|0
1650567800000|2022-04-21 19:03:20|260.82|257.94|260.69|257.81|260.82|257.94|260.69|257.81|0
1650567810000|2022-04-21 19:03:30|260.57|257.69|260.69|257.81|260.69|257.81|260.57|257.69|0
1650567820000|2022-04-21 19:03:40|260.57|257.69|260.57|257.69|260.63|257.75|260.57|257.69|0
1650567830000|2022-04-21 19:03:50|260.69|257.81|260.45|257.57|260.69|257.81|260.45|257.57|0
1650567840000|2022-04-21 19:04:00|260.33|257.45|260.21|257.33|260.57|257.69|260.21|257.33|0
1650567850000|2022-04-21 19:04:10|260.45|257.57|259.84|256.96|260.45|257.57|259.84|256.96|0
1650567860000|2022-04-21 19:04:20|259.6|256.72|259.29|256.41|259.6|256.72|259.23|256.35|0
1650567870000|2022-04-21 19:04:30|259.35|256.47|258.87|255.99|259.35|256.47|258.87|255.99|0
1650567880000|2022-04-21 19:04:40|258.26|255.38|258.87|255.99|258.99|256.11|258.26|255.38|0
1650567890000|2022-04-21 19:04:50|258.5|255.62|258.38|255.5|258.5|255.62|258.38|255.5|0
1650567900000|2022-04-21 19:05:00|258.74|255.86|259.47|256.59|259.47|256.59|258.74|255.86|0
1650567910000|2022-04-21 19:05:10|259.23|256.35|259.47|256.59|259.6|256.72|259.23|256.35|0
1650567920000|2022-04-21 19:05:20|259.35|256.47|259.11|256.23|259.35|256.47|259.11|256.23|0
1650567930000|2022-04-21 19:05:30|258.74|255.86|259.23|256.35|259.23|256.35|258.62|255.74|0
1650567940000|2022-04-21 19:05:40|259.47|256.59|259.6|256.72|259.6|256.72|259.35|256.47|0
1650567950000|2022-04-21 19:05:50|259.65|256.77|260.33|257.45|260.33|257.45|259.6|256.72|0
1650567960000|2022-04-21 19:06:00|260.08|257.2|260.33|257.45|260.33|257.45|260.08|257.2|0
1650567970000|2022-04-21 19:06:10|260.45|257.57|260.45|257.57|260.57|257.69|260.45|257.57|0
1650567980000|2022-04-21 19:06:20|260.57|257.69|260.2|257.32|260.82|257.94|260.2|257.32|0
1650567990000|2022-04-21 19:06:30|260.51|257.63|260.45|257.57|260.51|257.63|260.45|257.57|0
1650568000000|2022-04-21 19:06:40|260.69|257.81|260.2|257.32|260.69|257.81|260.2|257.32|0
1650568010000|2022-04-21 19:06:50|260.08|257.2|260.2|257.32|260.2|257.32|260.08|257.2|0
1650568020000|2022-04-21 19:07:00|259.35|256.47|258.99|256.11|259.35|256.47|258.99|256.11|0
1650568030000|2022-04-21 19:07:10|258.86|255.98|258.5|255.62|258.86|255.98|258.5|255.62|0
1650568040000|2022-04-21 19:07:20|258.62|255.74|258.56|255.68|258.74|255.86|258.56|255.68|0
1650568050000|2022-04-21 19:07:30|258.38|255.5|258.5|255.62|258.62|255.74|258.38|255.5|0
1650568060000|2022-04-21 19:07:40|258.38|255.5|258.68|255.8|258.68|255.8|258.38|255.5|0
1650568070000|2022-04-21 19:07:50|258.86|255.98|258.62|255.74|259.11|256.23|258.62|255.74|0
1650568080000|2022-04-21 19:08:00|258.74|255.86|258.86|255.98|258.86|255.98|258.62|255.74|0
1650568090000|2022-04-21 19:08:10|258.99|256.11|258.99|256.11|258.99|256.11|258.99|256.11|0
1650568100000|2022-04-21 19:08:20|258.74|255.86|258.38|255.5|258.74|255.86|258.38|255.5|0
1650568110000|2022-04-21 19:08:30|258.5|255.62|258.26|255.38|258.5|255.62|258.26|255.38|0
1650568120000|2022-04-21 19:08:40|258.74|255.86|258.5|255.62|258.74|255.86|258.38|255.5|0
1650568130000|2022-04-21 19:08:50|258.38|255.5|257.53|254.65|258.38|255.5|257.53|254.65|0
1650568140000|2022-04-21 19:09:00|257.65|254.77|257.41|254.53|257.65|254.77|257.41|254.53|0
1650568150000|2022-04-21 19:09:10|257.77|254.89|257.53|254.65|257.77|254.89|257.41|254.53|0
1650568160000|2022-04-21 19:09:20|257.77|254.89|257.89|255.01|258.01|255.13|257.77|254.89|0
1650568170000|2022-04-21 19:09:30|257.77|254.89|258.01|255.13|258.13|255.25|257.77|254.89|0
1650568180000|2022-04-21 19:09:40|257.89|255.01|257.53|254.65|258.01|255.13|257.53|254.65|0
1650568190000|2022-04-21 19:09:50|257.58|254.7|257.4|254.52|257.58|254.7|257.4|254.52|0
1650568200000|2022-04-21 19:10:00|257.16|254.28|257.28|254.4|257.4|254.52|257.04|254.16|0
1650568210000|2022-04-21 19:10:10|257.4|254.52|257.4|254.52|257.65|254.77|257.4|254.52|0
1650568220000|2022-04-21 19:10:20|257.16|254.28|256.68|253.8|257.16|254.28|256.68|253.8|0
1650568230000|2022-04-21 19:10:30|256.56|253.68|256.92|254.04|256.92|254.04|256.56|253.68|0
1650568240000|2022-04-21 19:10:40|256.8|253.92|257.4|254.52|257.4|254.52|256.68|253.8|0
1650568250000|2022-04-21 19:10:50|257.53|254.65|257.28|254.4|257.53|254.65|257.16|254.28|0
1650568260000|2022-04-21 19:11:00|257.4|254.52|257.28|254.4|257.4|254.52|257.28|254.4|0
1650568270000|2022-04-21 19:11:10|257.4|254.52|257.04|254.16|257.65|254.77|257.04|254.16|0
1650568280000|2022-04-21 19:11:20|257.16|254.28|257.77|254.89|257.89|255.01|257.16|254.28|0
1650568290000|2022-04-21 19:11:30|257.53|254.65|258.01|255.13|258.01|255.13|257.53|254.65|0
1650568300000|2022-04-21 19:11:40|257.89|255.01|258.25|255.37|258.25|255.37|257.89|255.01|0
1650568310000|2022-04-21 19:11:50|257.89|255.01|257.28|254.4|257.89|255.01|257.28|254.4|0
1650568320000|2022-04-21 19:12:00|257.16|254.28|256.43|253.55|257.16|254.28|256.43|253.55|0
1650568330000|2022-04-21 19:12:10|256.92|254.04|256.8|253.92|256.92|254.04|256.56|253.68|0
1650568340000|2022-04-21 19:12:20|256.92|254.04|257.16|254.28|257.28|254.4|256.92|254.04|0
1650568350000|2022-04-21 19:12:30|257.04|254.16|256.43|253.55|257.04|254.16|256.43|253.55|0
1650568360000|2022-04-21 19:12:40|256.56|253.68|256.8|253.92|256.8|253.92|256.43|253.55|0
1650568370000|2022-04-21 19:12:50|257.04|254.16|257.89|255.01|257.89|255.01|257.04|254.16|0
1650568380000|2022-04-21 19:13:00|257.65|254.77|257.28|254.4|257.77|254.89|257.28|254.4|0
1650568390000|2022-04-21 19:13:10|257.04|254.16|257.04|254.16|257.1|254.22|257.04|254.16|0
1650568400000|2022-04-21 19:13:20|257.1|254.22|257.52|254.64|257.52|254.64|257.04|254.16|0
1650568410000|2022-04-21 19:13:30|257.65|254.77|257.65|254.77|257.89|255.01|257.65|254.77|0
1650568420000|2022-04-21 19:13:40|257.52|254.64|257.77|254.89|257.89|255.01|257.52|254.64|0
1650568430000|2022-04-21 19:13:50|258.01|255.13|258.01|255.13|258.01|255.13|257.89|255.01|0
1650568440000|2022-04-21 19:14:00|258.25|255.37|258.25|255.37|258.37|255.49|258.25|255.37|0
1650568450000|2022-04-21 19:14:10|258.01|255.13|257.77|254.89|258.01|255.13|257.77|254.89|0
1650568460000|2022-04-21 19:14:20|257.89|255.01|257.77|254.89|258.01|255.13|257.77|254.89|0
1650568470000|2022-04-21 19:14:30|255.92|253.04|259.01|256.13|259.01|256.13|255.8|252.92|0
1650568480000|2022-04-21 19:14:40|258.65|255.77|257.1|254.22|258.65|255.77|256.98|254.1|0
1650568490000|2022-04-21 19:14:50|257.59|254.71|257.71|254.83|257.95|255.07|257.59|254.71|0
1650568500000|2022-04-21 19:15:00|258.07|255.19|257.71|254.83|258.07|255.19|257.71|254.83|0
1650568510000|2022-04-21 19:15:10|257.1|254.22|257.1|254.22|257.22|254.34|256.98|254.1|0
1650568520000|2022-04-21 19:15:20|256.98|254.1|256.86|253.98|257.1|254.22|256.86|253.98|0
1650568530000|2022-04-21 19:15:30|256.74|253.86|256.86|253.98|256.86|253.98|256.74|253.86|0
1650568540000|2022-04-21 19:15:40|256.74|253.86|256.62|253.74|256.74|253.86|256.62|253.74|0
1650568550000|2022-04-21 19:15:50|256.5|253.62|256.38|253.5|256.5|253.62|256.38|253.5|0
1650568560000|2022-04-21 19:16:00|256.13|253.25|256.38|253.5|256.38|253.5|256.13|253.25|0
1650568570000|2022-04-21 19:16:10|256.25|253.37|256.01|253.13|256.25|253.37|255.89|253.01|0
1650568580000|2022-04-21 19:16:20|256.19|253.31|256.5|253.62|256.5|253.62|256.19|253.31|0
1650568590000|2022-04-21 19:16:30|257.59|254.71|257.59|254.71|257.59|254.71|257.35|254.47|0
1650568600000|2022-04-21 19:16:40|257.47|254.59|257.22|254.34|257.47|254.59|257.22|254.34|0
1650568610000|2022-04-21 19:16:50|256.86|253.98|256.86|253.98|256.86|253.98|256.62|253.74|0
1650568620000|2022-04-21 19:17:00|257.1|254.22|257.83|254.95|257.83|254.95|257.1|254.22|0
1650568630000|2022-04-21 19:17:10|257.71|254.83|257.22|254.34|257.71|254.83|257.22|254.34|0
1650568640000|2022-04-21 19:17:20|257.59|254.71|257.95|255.07|258.07|255.19|257.47|254.59|0
1650568650000|2022-04-21 19:17:30|258.07|255.19|258.44|255.56|258.44|255.56|258.07|255.19|0
1650568660000|2022-04-21 19:17:40|258.2|255.32|257.71|254.83|258.2|255.32|257.71|254.83|0
1650568670000|2022-04-21 19:17:50|257.83|254.95|257.83|254.95|257.83|254.95|257.65|254.77|0
1650568680000|2022-04-21 19:18:00|257.95|255.07|258.44|255.56|258.44|255.56|257.95|255.07|0
1650568690000|2022-04-21 19:18:10|258.74|255.86|259.05|256.17|259.17|256.29|258.74|255.86|0
1650568700000|2022-04-21 19:18:20|258.92|256.04|259.41|256.53|259.41|256.53|258.92|256.04|0
1650568710000|2022-04-21 19:18:30|259.66|256.78|259.96|257.08|259.96|257.08|259.66|256.78|0
1650568720000|2022-04-21 19:18:40|260.02|257.14|259.53|256.65|260.02|257.14|259.53|256.65|0
1650568730000|2022-04-21 19:18:50|259.05|256.17|259.29|256.41|259.29|256.41|259.05|256.17|0
1650568740000|2022-04-21 19:19:00|258.98|256.1|259.17|256.29|259.29|256.41|258.98|256.1|0
1650568750000|2022-04-21 19:19:10|259.1|256.22|258.5|255.62|259.1|256.22|258.5|255.62|0
1650568760000|2022-04-21 19:19:20|258.32|255.44|258.32|255.44|258.44|255.56|258.32|255.44|0
1650568770000|2022-04-21 19:19:30|258.44|255.56|258.07|255.19|258.56|255.68|258.07|255.19|0
1650568780000|2022-04-21 19:19:40|258.19|255.31|258.32|255.44|258.32|255.44|258.19|255.31|0
1650568790000|2022-04-21 19:19:50|258.68|255.8|258.56|255.68|258.68|255.8|258.56|255.68|0
1650568800000|2022-04-21 19:20:00|258.68|255.8|258.68|255.8|258.68|255.8|258.68|255.8|0
1650568810000|2022-04-21 19:20:10|258.44|255.56|258.19|255.31|258.44|255.56|258.19|255.31|0
1650568820000|2022-04-21 19:20:20|258.07|255.19|257.95|255.07|258.07|255.19|257.95|255.07|0
1650568830000|2022-04-21 19:20:30|257.83|254.95|257.71|254.83|257.83|254.95|257.71|254.83|0
1650568840000|2022-04-21 19:20:40|257.59|254.71|257.71|254.83|257.71|254.83|257.59|254.71|0
1650568850000|2022-04-21 19:20:50|257.46|254.58|256.98|254.1|257.46|254.58|256.98|254.1|0
1650568860000|2022-04-21 19:21:00|256.86|253.98|257.34|254.46|257.34|254.46|256.86|253.98|0
1650568870000|2022-04-21 19:21:10|257.52|254.64|257.34|254.46|257.52|254.64|257.22|254.34|0
1650568880000|2022-04-21 19:21:20|257.46|254.58|257.46|254.58|257.59|254.71|257.46|254.58|0
1650568890000|2022-04-21 19:21:30|257.95|255.07|257.95|255.07|257.95|255.07|257.89|255.01|0
1650568900000|2022-04-21 19:21:40|258.56|255.68|258.44|255.56|258.92|256.04|258.44|255.56|0
1650568910000|2022-04-21 19:21:50|258.31|255.43|258.31|255.43|258.31|255.43|258.07|255.19|0
1650568920000|2022-04-21 19:22:00|258.19|255.31|258.56|255.68|258.56|255.68|258.19|255.31|0
1650568930000|2022-04-21 19:22:10|258.68|255.8|259.05|256.17|259.05|256.17|258.68|255.8|0
1650568940000|2022-04-21 19:22:20|259.17|256.29|258.92|256.04|259.17|256.29|258.68|255.8|0
1650568950000|2022-04-21 19:22:30|258.68|255.8|258.68|255.8|258.68|255.8|258.68|255.8|0
1650568960000|2022-04-21 19:22:40|258.44|255.56|258.8|255.92|258.8|255.92|258.44|255.56|0
1650568970000|2022-04-21 19:22:50|258.92|256.04|259.04|256.16|259.04|256.16|258.92|256.04|0
1650568980000|2022-04-21 19:23:00|258.92|256.04|259.17|256.29|259.17|256.29|258.56|255.68|0
1650568990000|2022-04-21 19:23:10|259.41|256.53|259.29|256.41|259.41|256.53|259.1|256.22|0
1650569000000|2022-04-21 19:23:20|259.35|256.47|259.04|256.16|259.35|256.47|259.04|256.16|0
1650569010000|2022-04-21 19:23:30|259.29|256.41|258.92|256.04|259.29|256.41|258.92|256.04|0
1650569020000|2022-04-21 19:23:40|259.04|256.16|258.74|255.86|259.04|256.16|258.74|255.86|0
1650569030000|2022-04-21 19:23:50|258.92|256.04|259.41|256.53|259.41|256.53|258.8|255.92|0
1650569040000|2022-04-21 19:24:00|259.53|256.65|259.29|256.41|259.53|256.65|259.29|256.41|0
1650569050000|2022-04-21 19:24:10|259.41|256.53|259.53|256.65|259.53|256.65|259.41|256.53|0
1650569060000|2022-04-21 19:24:20|259.65|256.77|259.78|256.9|259.78|256.9|259.65|256.77|0
1650569070000|2022-04-21 19:24:30|260.39|257.51|260.88|258|260.88|258|260.39|257.51|0
1650569080000|2022-04-21 19:24:40|261|258.12|260.63|257.75|261|258.12|260.63|257.75|0
1650569090000|2022-04-21 19:24:50|260.93|258.05|261.36|258.48|261.36|258.48|260.93|258.05|0
1650569100000|2022-04-21 19:25:00|261.24|258.36|260.81|257.93|261.24|258.36|260.81|257.93|0
1650569110000|2022-04-21 19:25:10|260.51|257.63|260.02|257.14|260.51|257.63|260.02|257.14|0
1650569120000|2022-04-21 19:25:20|260.39|257.51|259.78|256.9|260.39|257.51|259.78|256.9|0
1650569130000|2022-04-21 19:25:30|259.9|257.02|259.65|256.77|259.9|257.02|259.65|256.77|0
1650569140000|2022-04-21 19:25:40|259.71|256.83|259.41|256.53|259.71|256.83|259.41|256.53|0
1650569150000|2022-04-21 19:25:50|259.29|256.41|259.65|256.77|259.65|256.77|259.29|256.41|0
1650569160000|2022-04-21 19:26:00|259.41|256.53|259.9|257.02|259.9|257.02|259.41|256.53|0
1650569170000|2022-04-21 19:26:10|259.77|256.89|259.53|256.65|259.9|257.02|259.53|256.65|0
1650569180000|2022-04-21 19:26:20|259.41|256.53|259.17|256.29|259.41|256.53|259.17|256.29|0
1650569190000|2022-04-21 19:26:30|258.92|256.04|258.8|255.92|258.92|256.04|258.68|255.8|0
1650569200000|2022-04-21 19:26:40|258.68|255.8|258.31|255.43|258.68|255.8|258.19|255.31|0
1650569210000|2022-04-21 19:26:50|258.07|255.19|258.31|255.43|258.43|255.55|258.07|255.19|0
1650569220000|2022-04-21 19:27:00|258.43|255.55|258.92|256.04|258.92|256.04|258.43|255.55|0
1650569230000|2022-04-21 19:27:10|259.04|256.16|258.8|255.92|259.04|256.16|258.8|255.92|0
1650569240000|2022-04-21 19:27:20|258.92|256.04|259.65|256.77|259.65|256.77|258.92|256.04|0
1650569250000|2022-04-21 19:27:30|259.41|256.53|259.04|256.16|259.53|256.65|259.04|256.16|0
1650569260000|2022-04-21 19:27:40|259.41|256.53|259.16|256.28|259.41|256.53|259.16|256.28|0
1650569270000|2022-04-21 19:27:50|259.04|256.16|258.68|255.8|259.04|256.16|258.56|255.68|0
1650569280000|2022-04-21 19:28:00|259.04|256.16|258.68|255.8|259.04|256.16|258.68|255.8|0
1650569290000|2022-04-21 19:28:10|258.92|256.04|259.16|256.28|259.16|256.28|258.92|256.04|0
1650569300000|2022-04-21 19:28:20|259.65|256.77|259.77|256.89|260.02|257.14|259.65|256.77|0
1650569310000|2022-04-21 19:28:30|259.9|257.02|259.9|257.02|259.9|257.02|259.83|256.95|0
1650569320000|2022-04-21 19:28:40|260.02|257.14|260.51|257.63|260.51|257.63|260.02|257.14|0
1650569330000|2022-04-21 19:28:50|260.38|257.5|260.26|257.38|260.38|257.5|260.14|257.26|0
1650569340000|2022-04-21 19:29:00|259.77|256.89|260.75|257.87|260.75|257.87|259.77|256.89|0
1650569350000|2022-04-21 19:29:10|260.63|257.75|260.63|257.75|260.87|257.99|260.63|257.75|0
1650569360000|2022-04-21 19:29:20|260.75|257.87|261.24|258.36|261.24|258.36|260.75|257.87|0
1650569370000|2022-04-21 19:29:30|261.12|258.24|261.98|259.1|261.98|259.1|261.12|258.24|0
1650569380000|2022-04-21 19:29:40|262.22|259.34|262.22|259.34|262.22|259.34|262.22|259.34|0
1650569390000|2022-04-21 19:29:50|261.98|259.1|263.94|261.06|264.56|261.68|261.98|259.1|0
1650569400000|2022-04-21 19:30:00|262.96|260.08|262.71|259.83|263.08|260.2|262.71|259.83|0
1650569410000|2022-04-21 19:30:10|263.2|260.32|263.2|260.32|263.2|260.32|263.2|260.32|0
1650569420000|2022-04-21 19:30:20|263.33|260.45|263.45|260.57|263.45|260.57|263.08|260.2|0
1650569430000|2022-04-21 19:30:30|263.57|260.69|262.96|260.08|263.57|260.69|262.89|260.01|0
1650569440000|2022-04-21 19:30:40|263.33|260.45|262.71|259.83|263.33|260.45|262.71|259.83|0
1650569450000|2022-04-21 19:30:50|262.47|259.59|262.34|259.46|262.47|259.59|262.34|259.46|0
1650569460000|2022-04-21 19:31:00|262.1|259.22|262.1|259.22|262.1|259.22|261.85|258.97|0
1650569470000|2022-04-21 19:31:10|262.34|259.46|261.97|259.09|262.34|259.46|261.97|259.09|0
1650569480000|2022-04-21 19:31:20|261.73|258.85|261.97|259.09|261.97|259.09|261.73|258.85|0
1650569490000|2022-04-21 19:31:30|262.34|259.46|261.85|258.97|262.34|259.46|261.85|258.97|0
1650569500000|2022-04-21 19:31:40|261.73|258.85|258.63|255.75|261.85|258.97|258.63|255.75|0
1650569510000|2022-04-21 19:31:50|259.99|257.11|260.23|257.35|260.23|257.35|259.99|257.11|0
1650569520000|2022-04-21 19:32:00|261.9|259.02|262.39|259.51|262.64|259.76|261.78|258.9|0
1650569530000|2022-04-21 19:32:10|262.76|259.88|262.45|259.57|262.76|259.88|262.45|259.57|0
1650569540000|2022-04-21 19:32:20|262.64|259.76|263.13|260.25|263.13|260.25|262.64|259.76|0
1650569550000|2022-04-21 19:32:30|263.38|260.5|263.5|260.62|263.5|260.62|263.38|260.5|0
1650569560000|2022-04-21 19:32:40|263.62|260.74|263.5|260.62|263.75|260.87|263.5|260.62|0
1650569570000|2022-04-21 19:32:50|263.38|260.5|263.25|260.37|263.38|260.5|263.25|260.37|0
1650569580000|2022-04-21 19:33:00|263.01|260.13|262.03|259.15|263.01|260.13|261.9|259.02|0
1650569590000|2022-04-21 19:33:10|261.9|259.02|261.41|258.53|261.9|259.02|261.41|258.53|0
1650569600000|2022-04-21 19:33:20|260.92|258.04|261.17|258.29|261.29|258.41|260.8|257.92|0
1650569610000|2022-04-21 19:33:30|260.8|257.92|260.19|257.31|260.8|257.92|259.94|257.06|0
1650569620000|2022-04-21 19:33:40|259.94|257.06|259.94|257.06|260.07|257.19|259.82|256.94|0
1650569630000|2022-04-21 19:33:50|259.7|256.82|259.46|256.58|259.7|256.82|259.21|256.33|0
1650569640000|2022-04-21 19:34:00|259.33|256.45|259.09|256.21|259.33|256.45|258.97|256.09|0
1650569650000|2022-04-21 19:34:10|258.85|255.97|258.6|255.72|258.85|255.97|258.6|255.72|0
1650569660000|2022-04-21 19:34:20|258.48|255.6|258.3|255.42|258.48|255.6|258.24|255.36|0
1650569670000|2022-04-21 19:34:30|258.72|255.84|257.99|255.11|258.72|255.84|257.99|255.11|0
1650569680000|2022-04-21 19:34:40|258.24|255.36|257.99|255.11|258.24|255.36|257.99|255.11|0
1650569690000|2022-04-21 19:34:50|257.87|254.99|257.99|255.11|257.99|255.11|257.87|254.99|0
1650569700000|2022-04-21 19:35:00|257.75|254.87|257.39|254.51|257.75|254.87|257.39|254.51|0
1650569710000|2022-04-21 19:35:10|257.27|254.39|257.14|254.26|257.27|254.39|256.9|254.02|0
1650569720000|2022-04-21 19:35:20|257.02|254.14|256.54|253.66|257.14|254.26|256.54|253.66|0
1650569730000|2022-04-21 19:35:30|256.17|253.29|256.3|253.42|256.42|253.54|256.17|253.29|0
1650569740000|2022-04-21 19:35:40|256.17|253.29|256.17|253.29|256.17|253.29|255.99|253.11|0
1650569750000|2022-04-21 19:35:50|255.81|252.93|254.96|252.08|255.81|252.93|254.96|252.08|0
1650569760000|2022-04-21 19:36:00|254.84|251.96|254.96|252.08|254.96|252.08|254.84|251.96|0
1650569770000|2022-04-21 19:36:10|254.72|251.84|254.54|251.66|254.84|251.96|254.48|251.6|0
1650569780000|2022-04-21 19:36:20|254.48|251.6|254.36|251.48|254.48|251.6|254.24|251.36|0
1650569790000|2022-04-21 19:36:30|254.24|251.36|254.48|251.6|254.48|251.6|254.24|251.36|0
1650569800000|2022-04-21 19:36:40|254.84|251.96|255.09|252.21|255.09|252.21|254.72|251.84|0
1650569810000|2022-04-21 19:36:50|254.84|251.96|254.72|251.84|254.84|251.96|254.72|251.84|0
1650569820000|2022-04-21 19:37:00|254.96|252.08|254.6|251.72|254.96|252.08|254.6|251.72|0
1650569830000|2022-04-21 19:37:10|254.48|251.6|254.48|251.6|254.6|251.72|254.48|251.6|0
1650569840000|2022-04-21 19:37:20|254.6|251.72|255.21|252.33|255.21|252.33|254.6|251.72|0
1650569850000|2022-04-21 19:37:30|255.08|252.2|254.6|251.72|255.08|252.2|254.54|251.66|0
1650569860000|2022-04-21 19:37:40|254.72|251.84|254.96|252.08|254.96|252.08|254.72|251.84|0
1650569870000|2022-04-21 19:37:50|255.08|252.2|255.08|252.2|255.08|252.2|255.08|252.2|0
1650569880000|2022-04-21 19:38:00|254.96|252.08|254.36|251.48|254.96|252.08|254.36|251.48|0
1650569890000|2022-04-21 19:38:10|254.3|251.42|254.06|251.18|254.36|251.48|254.06|251.18|0
1650569900000|2022-04-21 19:38:20|254.36|251.48|254.6|251.72|254.72|251.84|254.36|251.48|0
1650569910000|2022-04-21 19:38:30|254.72|251.6|254.72|251.6|254.84|251.72|254.72|251.6|0
1650569920000|2022-04-21 19:38:40|254.6|251.48|254.36|251.24|254.6|251.48|254.36|251.24|0
1650569930000|2022-04-21 19:38:50|254.24|251.12|254.48|251.36|254.48|251.36|254.24|251.12|0
1650569940000|2022-04-21 19:39:00|254.84|251.72|254.96|251.84|254.96|251.84|254.72|251.6|0
1650569950000|2022-04-21 19:39:10|255.08|251.96|256.41|253.29|256.41|253.29|255.08|251.96|0
1650569960000|2022-04-21 19:39:20|256.84|253.72|256.05|252.93|256.84|253.72|256.05|252.93|0
1650569970000|2022-04-21 19:39:30|255.81|252.69|255.81|252.69|255.93|252.81|255.81|252.69|0
1650569980000|2022-04-21 19:39:40|255.57|252.45|255.75|252.63|255.75|252.63|255.57|252.45|0
1650569990000|2022-04-21 19:39:50|255.81|252.69|255.93|252.81|255.93|252.81|255.69|252.57|0
1650570000000|2022-04-21 19:40:00|256.17|253.05|256.66|253.54|256.9|253.78|256.17|253.05|0
1650570010000|2022-04-21 19:40:10|256.53|253.41|256.53|253.41|256.66|253.54|256.53|253.41|0
1650570020000|2022-04-21 19:40:20|256.17|253.05|257.14|254.02|257.14|254.02|256.17|253.05|0
1650570030000|2022-04-21 19:40:30|257.5|254.38|257.38|254.26|257.5|254.38|257.26|254.14|0
1650570040000|2022-04-21 19:40:40|257.26|254.14|257.14|254.02|257.5|254.38|257.14|254.02|0
1650570050000|2022-04-21 19:40:50|256.53|253.41|256.78|253.66|256.78|253.66|256.53|253.41|0
1650570060000|2022-04-21 19:41:00|257.02|253.9|256.53|253.41|257.02|253.9|256.53|253.41|0
1650570070000|2022-04-21 19:41:10|256.65|253.53|256.65|253.53|256.78|253.66|256.65|253.53|0
1650570080000|2022-04-21 19:41:20|256.78|253.66|257.14|254.02|257.14|254.02|256.78|253.66|0
1650570090000|2022-04-21 19:41:30|257.02|253.9|257.02|253.9|257.02|253.9|256.9|253.78|0
1650570100000|2022-04-21 19:41:40|256.28|253.16|257.94|254.82|257.94|254.82|256.28|253.16|0
1650570110000|2022-04-21 19:41:50|257.7|254.58|257.27|254.15|257.7|254.58|257.21|254.09|0
1650570120000|2022-04-21 19:42:00|257.33|254.21|257.09|253.97|257.45|254.33|257.09|253.97|0
1650570130000|2022-04-21 19:42:10|256.97|253.85|256.24|253.12|256.97|253.85|256.24|253.12|0
1650570140000|2022-04-21 19:42:20|256.36|253.24|257.58|254.46|257.58|254.46|256.36|253.24|0
1650570150000|2022-04-21 19:42:30|257.82|254.7|258.06|254.94|258.06|254.94|257.82|254.7|0
1650570160000|2022-04-21 19:42:40|257.45|254.33|257.82|254.7|257.82|254.7|257.45|254.33|0
1650570170000|2022-04-21 19:42:50|257.75|254.63|258.06|254.94|258.06|254.94|257.7|254.58|0
1650570180000|2022-04-21 19:43:00|258.3|255.18|258.18|255.06|258.3|255.18|258.18|255.06|0
1650570190000|2022-04-21 19:43:10|258.06|254.94|257.94|254.82|258.18|255.06|257.94|254.82|0
1650570200000|2022-04-21 19:43:20|257.88|254.76|257.33|254.21|257.88|254.76|257.33|254.21|0
1650570210000|2022-04-21 19:43:30|257.21|254.09|257.21|254.09|257.21|254.09|257.21|254.09|0
1650570220000|2022-04-21 19:43:40|257.57|254.45|257.7|254.58|257.7|254.58|257.57|254.45|0
1650570230000|2022-04-21 19:43:50|258.18|255.06|258.43|255.31|258.43|255.31|258.18|255.06|0
1650570240000|2022-04-21 19:44:00|258.3|255.18|258.18|255.06|258.43|255.31|258.18|255.06|0
1650570250000|2022-04-21 19:44:10|258.55|255.43|259.4|256.28|259.4|256.28|258.43|255.31|0
1650570260000|2022-04-21 19:44:20|259.77|256.65|259.16|256.04|259.77|256.65|259.16|256.04|0
1650570270000|2022-04-21 19:44:30|259.4|256.28|259.4|256.28|259.64|256.52|259.4|256.28|0
1650570280000|2022-04-21 19:44:40|259.28|256.16|259.64|256.52|259.64|256.52|259.28|256.16|0
1650570290000|2022-04-21 19:44:50|259.76|256.64|259.89|256.77|260.01|256.89|259.76|256.64|0
1650570300000|2022-04-21 19:45:00|259.76|256.64|259.4|256.28|259.76|256.64|259.16|256.04|0
1650570310000|2022-04-21 19:45:10|259.76|256.64|259.4|256.28|259.76|256.64|259.16|256.04|0
1650570320000|2022-04-21 19:45:20|259.16|256.04|258.91|255.79|259.16|256.04|258.91|255.79|0
1650570330000|2022-04-21 19:45:30|258.79|255.67|258.67|255.55|258.79|255.67|258.55|255.43|0
1650570340000|2022-04-21 19:45:40|258.24|255.12|257.09|253.97|258.3|255.18|257.09|253.97|0
1650570350000|2022-04-21 19:45:50|257.57|254.45|257.21|254.09|257.57|254.45|257.21|254.09|0
1650570360000|2022-04-21 19:46:00|256.85|253.73|256.36|253.24|256.85|253.73|256.24|253.12|0
1650570370000|2022-04-21 19:46:10|256.24|253.12|255.76|252.64|256.24|253.12|255.76|252.64|0
1650570380000|2022-04-21 19:46:20|255.51|252.39|255.27|252.15|255.51|252.39|255.15|252.03|0
1650570390000|2022-04-21 19:46:30|255.03|251.91|255.15|252.03|255.15|252.03|255.03|251.91|0
1650570400000|2022-04-21 19:46:40|255.27|252.15|255.15|252.03|255.27|252.15|255.03|251.91|0
1650570410000|2022-04-21 19:46:50|255.64|252.52|255.51|252.39|255.76|252.64|255.51|252.39|0
1650570420000|2022-04-21 19:47:00|255.27|252.15|255.27|252.15|255.27|252.15|255.15|252.03|0
1650570430000|2022-04-21 19:47:10|255.03|251.91|255.27|252.15|255.27|252.15|254.91|251.79|0
1650570440000|2022-04-21 19:47:20|255.51|252.39|255.27|252.15|255.51|252.39|255.27|252.15|0
1650570450000|2022-04-21 19:47:30|255.15|252.03|255.27|252.15|255.27|252.15|255.03|251.91|0
1650570460000|2022-04-21 19:47:40|255.03|251.91|255.03|251.91|255.15|252.03|255.03|251.91|0
1650570470000|2022-04-21 19:47:50|255.27|252.15|255.39|252.27|255.39|252.27|255.15|252.03|0
1650570480000|2022-04-21 19:48:00|256|252.88|255.64|252.52|256|252.88|255.64|252.52|0
1650570490000|2022-04-21 19:48:10|255.88|252.76|255.03|251.91|255.88|252.76|255.03|251.91|0
1650570500000|2022-04-21 19:48:20|254.91|251.79|254.55|251.43|254.91|251.79|254.55|251.43|0
1650570510000|2022-04-21 19:48:30|253.95|250.83|254.31|251.19|254.31|251.19|253.95|250.83|0
1650570520000|2022-04-21 19:48:40|254.55|251.43|254.07|250.95|254.73|251.61|254.07|250.95|0
1650570530000|2022-04-21 19:48:50|253.95|250.83|253.59|250.47|253.95|250.83|253.59|250.47|0
1650570540000|2022-04-21 19:49:00|253.58|250.46|253.22|250.1|253.58|250.46|253.22|250.1|0
1650570550000|2022-04-21 19:49:10|253.46|250.34|253.22|250.1|253.46|250.34|253.22|250.1|0
1650570560000|2022-04-21 19:49:20|253.1|249.98|252.98|249.86|253.34|250.22|252.98|249.86|0
1650570570000|2022-04-21 19:49:30|252.74|249.62|252.98|249.86|252.98|249.86|252.74|249.62|0
1650570580000|2022-04-21 19:49:40|252.86|249.74|252.86|249.74|252.86|249.74|252.62|249.5|0
1650570590000|2022-04-21 19:49:50|252.68|249.56|252.62|249.5|252.68|249.56|252.5|249.38|0
1650570600000|2022-04-21 19:50:00|254.19|251.07|257.33|254.21|257.33|254.21|254.19|251.07|0
1650570610000|2022-04-21 19:50:10|256.72|253.6|256.6|253.48|257.21|254.09|256.6|253.48|0
1650570620000|2022-04-21 19:50:20|256.97|253.85|258.06|254.94|258.06|254.94|256.97|253.85|0
1650570630000|2022-04-21 19:50:30|258.42|255.3|257.21|254.09|258.42|255.3|257.21|254.09|0
1650570640000|2022-04-21 19:50:40|256.97|253.85|257.45|254.33|257.45|254.33|256.6|253.48|0
1650570650000|2022-04-21 19:50:50|258.06|254.94|257.94|254.82|258.06|254.94|257.81|254.69|0
1650570660000|2022-04-21 19:51:00|258.3|255.18|258.06|254.94|258.3|255.18|257.57|254.45|0
1650570670000|2022-04-21 19:51:10|258.67|255.55|258.18|255.06|258.67|255.55|258.18|255.06|0
1650570680000|2022-04-21 19:51:20|258.54|255.42|258.06|254.94|258.54|255.42|258.06|254.94|0
1650570690000|2022-04-21 19:51:30|257.81|254.69|257.94|254.82|257.94|254.82|257.45|254.33|0
1650570700000|2022-04-21 19:51:40|258.06|254.94|257.49|254.37|258.18|255.06|256.88|253.76|0
1650570710000|2022-04-21 19:51:50|257.61|254.49|257.85|254.73|258.09|254.97|257.61|254.49|0
1650570720000|2022-04-21 19:52:00|258.52|255.4|258.83|255.71|258.83|255.71|258.52|255.4|0
1650570730000|2022-04-21 19:52:10|258.58|255.46|258.95|255.83|258.95|255.83|258.58|255.46|0
1650570740000|2022-04-21 19:52:20|259.07|255.95|258.95|255.83|259.07|255.95|258.7|255.58|0
1650570750000|2022-04-21 19:52:30|259.07|255.95|258.46|255.34|259.07|255.95|258.46|255.34|0
1650570760000|2022-04-21 19:52:40|258.09|254.97|257.97|254.85|258.22|255.1|257.85|254.73|0
1650570770000|2022-04-21 19:52:50|258.27|255.15|258.95|255.83|259.07|255.95|258.27|255.15|0
1650570780000|2022-04-21 19:53:00|258.7|255.58|258.46|255.34|258.7|255.58|258.46|255.34|0
1650570790000|2022-04-21 19:53:10|258.34|255.22|258.22|255.1|258.34|255.22|257.97|254.85|0
1650570800000|2022-04-21 19:53:20|258.58|255.46|259.07|255.95|259.07|255.95|258.58|255.46|0
1650570810000|2022-04-21 19:53:30|259.19|256.07|259.44|256.32|259.56|256.44|259.19|256.07|0
1650570820000|2022-04-21 19:53:40|259.56|256.44|259.56|256.44|259.8|256.68|259.56|256.44|0
1650570830000|2022-04-21 19:53:50|259.68|256.56|259.19|256.07|259.8|256.68|259.19|256.07|0
1650570840000|2022-04-21 19:54:00|259.68|256.56|259.8|256.68|260.05|256.93|259.68|256.56|0
1650570850000|2022-04-21 19:54:10|259.56|256.44|259.07|255.95|259.74|256.62|259.07|255.95|0
1650570860000|2022-04-21 19:54:20|258.7|255.58|258.34|255.22|258.83|255.71|258.34|255.22|0
1650570870000|2022-04-21 19:54:30|258.58|255.46|258.7|255.58|258.7|255.58|258.58|255.46|0
1650570880000|2022-04-21 19:54:40|257.97|254.85|257.61|254.49|257.97|254.85|256.63|253.51|0
1650570890000|2022-04-21 19:54:50|257.85|254.73|258.22|255.1|258.22|255.1|257.61|254.49|0
1650570900000|2022-04-21 19:55:00|258.58|255.46|258.21|255.09|258.58|255.46|257.61|254.49|0
1650570910000|2022-04-21 19:55:10|258.58|255.46|257.48|254.36|258.58|255.46|257.48|254.36|0
1650570920000|2022-04-21 19:55:20|257.73|254.61|257.24|254.12|257.73|254.61|257.24|254.12|0
1650570930000|2022-04-21 19:55:30|257.48|254.36|257.97|254.85|257.97|254.85|257.48|254.36|0
1650570940000|2022-04-21 19:55:40|257.85|254.73|257.24|254.12|257.97|254.85|257.24|254.12|0
1650570950000|2022-04-21 19:55:50|257.42|254.3|257.85|254.73|257.85|254.73|257.42|254.3|0
1650570960000|2022-04-21 19:56:00|258.09|254.97|257.73|254.61|258.09|254.97|257.73|254.61|0
1650570970000|2022-04-21 19:56:10|257.61|254.49|256.15|253.03|257.61|254.49|256.15|253.03|0
1650570980000|2022-04-21 19:56:20|256.27|253.15|256.51|253.39|256.51|253.39|256.27|253.15|0
1650570990000|2022-04-21 19:56:30|256.27|253.15|255.66|252.54|256.51|253.39|255.66|252.54|0
1650571000000|2022-04-21 19:56:40|255.42|252.3|255.78|252.66|255.78|252.66|255.42|252.3|0
1650571010000|2022-04-21 19:56:50|256.15|253.03|255.9|252.78|256.75|253.63|255.9|252.78|0
1650571020000|2022-04-21 19:57:00|256.03|252.91|256.39|253.27|256.51|253.39|256.03|252.91|0
1650571030000|2022-04-21 19:57:10|255.66|252.54|255.54|252.42|255.66|252.54|255.42|252.3|0
1650571040000|2022-04-21 19:57:20|255.42|252.3|254.94|251.82|255.42|252.3|254.94|251.82|0
1650571050000|2022-04-21 19:57:30|254.69|251.57|254.69|251.57|254.69|251.57|254.45|251.33|0
1650571060000|2022-04-21 19:57:40|254.45|251.33|254.94|251.82|254.94|251.82|254.33|251.21|0
1650571070000|2022-04-21 19:57:50|255.18|252.06|255.06|251.94|255.3|252.18|255.06|251.94|0
1650571080000|2022-04-21 19:58:00|255.3|252.18|255.42|252.3|255.42|252.3|255.3|252.18|0
1650571090000|2022-04-21 19:58:10|255.66|252.54|255.66|252.54|255.66|252.54|255.42|252.3|0
1650571100000|2022-04-21 19:58:20|256.15|253.03|256.39|253.27|256.51|253.39|255.9|252.78|0
1650571110000|2022-04-21 19:58:30|256.51|253.39|256.39|253.27|256.51|253.39|256.27|253.15|0
1650571120000|2022-04-21 19:58:40|255.78|252.66|255.18|252.06|255.78|252.66|255.18|252.06|0
1650571130000|2022-04-21 19:58:50|255.66|252.54|256.03|252.91|256.03|252.91|255.66|252.54|0
1650571140000|2022-04-21 19:59:00|256.27|253.15|256.75|253.63|256.75|253.63|256.27|253.15|0
1650571150000|2022-04-21 19:59:10|256.15|253.03|256.03|252.91|256.15|253.03|255.9|252.78|0
1650571160000|2022-04-21 19:59:20|255.06|251.94|255.06|251.94|255.06|251.94|254.94|251.82|0
1650571170000|2022-04-21 19:59:30|254.93|251.81|255.54|252.42|255.66|252.54|254.93|251.81|0
1650571180000|2022-04-21 19:59:40|255.66|252.54|256.02|252.9|256.02|252.9|255.66|252.54|0
1650571190000|2022-04-21 19:59:50|256.63|253.51|256.15|253.03|257.24|254.12|256.15|253.03|0
1650571200000|2022-04-21 20:00:00|256.39|253.27|255.3|252.18|256.39|253.27|255.3|252.18|0
1650571210000|2022-04-21 20:00:10|254.57|251.45|254.69|251.57|254.69|251.57|254.57|251.45|0
1650571220000|2022-04-21 20:00:20|254.09|250.97|254.21|251.09|254.45|251.33|254.09|250.97|0
1650571230000|2022-04-21 20:00:30|254.03|250.91|253.97|250.85|254.03|250.91|253.97|250.85|0
1650571240000|2022-04-21 20:00:40|254.09|250.97|254.21|251.09|254.45|251.33|254.09|250.97|0
1650571250000|2022-04-21 20:00:50|254.09|250.97|253.85|250.73|254.09|250.97|253.85|250.73|0
1650571260000|2022-04-21 20:01:00|253.73|250.61|254.33|251.21|254.33|251.21|253.73|250.61|0
1650571270000|2022-04-21 20:01:10|254.21|251.09|254.09|250.97|254.21|251.09|253.97|250.85|0
1650571280000|2022-04-21 20:01:20|253.97|250.85|253.85|250.73|253.97|250.85|253.85|250.73|0
1650571290000|2022-04-21 20:01:30|253.97|250.85|253.97|250.85|254.09|250.97|253.97|250.85|0
1650571300000|2022-04-21 20:01:40|253.73|250.61|253.73|250.61|253.73|250.61|253.73|250.61|0
1650571310000|2022-04-21 20:01:50|253.61|250.49|253.12|250|253.61|250.49|253.12|250|0
1650571320000|2022-04-21 20:02:00|252.88|249.76|252.88|249.76|253.12|250|252.88|249.76|0
1650571330000|2022-04-21 20:02:10|252.76|249.64|252.88|249.76|252.88|249.76|252.76|249.64|0
1650571340000|2022-04-21 20:02:20|252.82|249.7|253.36|250.24|253.36|250.24|252.82|249.7|0
1650571350000|2022-04-21 20:02:30|253.24|250.12|253|249.88|253.24|250.12|253|249.88|0
1650571360000|2022-04-21 20:02:40|252.88|249.76|253.12|250|253.12|250|252.88|249.76|0
1650571370000|2022-04-21 20:02:50|253.24|250.12|253.24|250.12|253.48|250.36|253.12|250|0
1650571380000|2022-04-21 20:03:00|252.94|249.82|253.24|250.12|253.36|250.24|252.94|249.82|0
1650571390000|2022-04-21 20:03:10|253.36|250.24|253.24|250.12|253.48|250.36|253.24|250.12|0
1650571400000|2022-04-21 20:03:20|253.48|250.36|253.24|250.12|253.48|250.36|253.24|250.12|0
1650571410000|2022-04-21 20:03:30|253.12|250|253.48|250.36|253.48|250.36|253.12|250|0
1650571420000|2022-04-21 20:03:40|253.73|250.61|253.48|250.36|253.73|250.61|253.48|250.36|0
1650571430000|2022-04-21 20:03:50|253.36|250.24|253.36|250.24|253.48|250.36|253.36|250.24|0
1650571440000|2022-04-21 20:04:00|253.12|250|252.76|249.64|253.12|250|252.76|249.64|0
1650571450000|2022-04-21 20:04:10|252.52|249.4|253|249.88|253.12|250|252.52|249.4|0
1650571460000|2022-04-21 20:04:20|252.88|249.76|252.76|249.64|252.88|249.76|252.76|249.64|0
1650571470000|2022-04-21 20:04:30|252.82|249.7|252.64|249.52|253|249.88|252.64|249.52|0
1650571480000|2022-04-21 20:04:40|252.76|249.64|253|249.88|253|249.88|252.7|249.58|0
1650571490000|2022-04-21 20:04:50|252.88|249.76|253.36|250.24|253.36|250.24|252.88|249.76|0
1650571500000|2022-04-21 20:05:00|253.48|250.36|253.42|250.3|253.48|250.36|253.36|250.24|0
1650571510000|2022-04-21 20:05:10|253.24|250.12|253.72|250.6|253.72|250.6|253.24|250.12|0
1650571520000|2022-04-21 20:05:20|254.09|250.97|254.21|251.09|254.21|251.09|254.09|250.97|0
1650571530000|2022-04-21 20:05:30|254.33|251.21|253.85|250.73|254.33|251.21|253.85|250.73|0
1650571540000|2022-04-21 20:05:40|253.97|250.85|253.97|250.85|254.09|250.97|253.97|250.85|0
1650571550000|2022-04-21 20:05:50|254.09|250.97|254.21|251.09|254.21|251.09|254.09|250.97|0
1650571560000|2022-04-21 20:06:00|254.33|251.21|254.33|251.21|254.33|251.21|254.33|251.21|0
1650571570000|2022-04-21 20:06:10|254.45|251.33|254.45|251.33|254.45|251.33|254.45|251.33|0
1650571580000|2022-04-21 20:06:20|254.33|251.21|254.45|251.33|254.45|251.33|254.33|251.21|0
1650571590000|2022-04-21 20:06:30|254.33|251.21|253.85|251.45|254.33|251.57|253.85|251.21|0
1650571600000|2022-04-21 20:06:40|253.61|251.21|253.36|250.96|253.61|251.21|253.36|250.96|0
1650571610000|2022-04-21 20:06:50|253.3|250.9|253.24|250.84|253.3|250.9|253.12|250.72|0
1650571620000|2022-04-21 20:07:00|253.06|250.66|253|250.6|253.06|250.66|252.94|250.54|0
1650571630000|2022-04-21 20:07:10|252.88|250.48|252.88|250.48|253|250.6|252.88|250.48|0
1650571640000|2022-04-21 20:07:20|253|250.6|253|250.6|253.06|250.66|253|250.6|0
1650571650000|2022-04-21 20:07:30|253.12|250.72|253.48|251.08|253.48|251.08|253.12|250.72|0
1650571660000|2022-04-21 20:07:40|253.36|250.96|253.36|250.96|253.48|251.08|253.36|250.96|0
1650571670000|2022-04-21 20:07:50|252.6|250.2|253.78|251.38|253.78|251.38|252.48|250.08|0
1650571680000|2022-04-21 20:08:00|253.95|251.55|254.5|252.1|254.5|252.1|253.95|251.55|0
1650571690000|2022-04-21 20:08:10|254.38|251.98|254.38|251.98|254.5|252.1|254.38|251.98|0
1650571700000|2022-04-21 20:08:20|254.5|252.1|254.5|252.1|254.5|252.1|254.5|252.1|0
1650571710000|2022-04-21 20:08:30|254.38|251.98|254.38|251.98|254.5|252.1|254.38|251.98|0
1650571720000|2022-04-21 20:08:40|254.26|251.86|254.14|251.74|254.38|251.98|254.14|251.74|0
1650571730000|2022-04-21 20:08:50|254.07|251.67|254.07|251.67|254.07|251.67|254.07|251.67|0
1650571740000|2022-04-21 20:09:00|254.14|251.74|254.62|252.22|254.74|252.34|254.14|251.74|0
1650571750000|2022-04-21 20:09:10|254.74|252.34|255.1|252.7|255.1|252.7|254.74|252.34|0
1650571760000|2022-04-21 20:09:20|255.22|252.82|254.86|252.46|255.22|252.82|254.86|252.46|0
1650571770000|2022-04-21 20:09:30|254.8|252.4|254.62|252.22|254.98|252.58|254.62|252.22|0
1650571780000|2022-04-21 20:09:40|254.5|252.1|254.07|251.67|254.5|252.1|254.02|251.62|0
1650571790000|2022-04-21 20:09:50|254.02|251.62|254.02|251.62|254.38|251.98|254.02|251.62|0
1650571800000|2022-04-21 20:10:00|254.14|251.74|253.9|251.5|254.26|251.86|253.77|251.37|0
1650571810000|2022-04-21 20:10:10|253.53|251.13|253.41|251.01|253.53|251.13|253.29|250.89|0
1650571820000|2022-04-21 20:10:20|252.93|250.53|251.97|249.57|252.93|250.53|251.97|249.57|0
1650571830000|2022-04-21 20:10:30|251.85|249.45|252.09|249.69|252.21|249.81|251.85|249.45|0
1650571840000|2022-04-21 20:10:40|252.45|250.05|252.09|249.69|252.45|250.05|252.09|249.69|0
1650571850000|2022-04-21 20:10:50|252.21|249.81|253.17|250.77|253.17|250.77|252.21|249.81|0
1650571860000|2022-04-21 20:11:00|252.69|250.29|252.57|250.17|252.69|250.29|252.45|250.05|0
1650571870000|2022-04-21 20:11:10|252.93|250.53|253.05|250.65|253.05|250.65|252.81|250.41|0
1650571880000|2022-04-21 20:11:20|253.17|250.77|253.29|250.89|253.29|250.89|253.17|250.77|0
1650571890000|2022-04-21 20:11:30|253.41|251.01|253.29|250.89|253.41|251.01|253.05|250.65|0
1650571900000|2022-04-21 20:11:40|253.17|250.77|253.53|251.13|253.53|251.13|253.17|250.77|0
1650571910000|2022-04-21 20:11:50|253.41|251.01|253.53|251.13|253.65|251.25|253.41|251.01|0
1650571920000|2022-04-21 20:12:00|253.29|250.89|253.29|250.89|253.29|250.89|253.29|250.89|0
1650571930000|2022-04-21 20:12:10|253.17|250.77|253.53|251.13|253.53|251.13|252.93|250.53|0
1650571940000|2022-04-21 20:12:20|253.29|250.89|253.53|251.13|253.65|251.25|253.29|250.89|0
1650571950000|2022-04-21 20:12:30|253.41|251.01|253.41|251.01|253.41|251.01|253.29|250.89|0
1650571960000|2022-04-21 20:12:40|253.53|251.13|253.65|251.25|253.65|251.25|253.53|251.13|0
1650571970000|2022-04-21 20:12:50|253.89|251.49|254.01|251.61|254.01|251.61|253.89|251.49|0
1650571980000|2022-04-21 20:13:00|253.89|251.49|254.14|251.74|254.14|251.74|253.89|251.49|0
1650571990000|2022-04-21 20:13:10|254.26|251.86|254.98|252.58|254.98|252.58|254.26|251.86|0
1650572000000|2022-04-21 20:13:20|255.46|253.06|255.46|253.06|255.46|253.06|255.22|252.82|0
1650572010000|2022-04-21 20:13:30|255.71|253.31|255.95|253.55|255.95|253.55|255.71|253.31|0
1650572020000|2022-04-21 20:13:40|255.59|253.19|256.07|253.67|256.07|253.67|255.59|253.19|0
1650572030000|2022-04-21 20:13:50|256.25|253.85|255.4|253|256.25|253.85|255.34|252.94|0
1650572040000|2022-04-21 20:14:00|255.22|252.82|254.98|252.58|255.22|252.82|254.98|252.58|0
1650572050000|2022-04-21 20:14:10|254.74|252.34|254.5|252.1|254.74|252.34|254.5|252.1|0
1650572060000|2022-04-21 20:14:20|254.62|252.22|254.01|251.61|254.62|252.22|254.01|251.61|0
1650572070000|2022-04-21 20:14:30|254.26|251.86|254.38|251.98|254.38|251.98|254.13|251.73|0
1650572080000|2022-04-21 20:14:40|254.62|252.22|254.62|252.22|254.62|252.22|254.5|252.1|0
1650572090000|2022-04-21 20:14:50|254.86|252.46|254.98|252.58|254.98|252.58|254.86|252.46|0
1650572110000|2022-04-21 20:15:10|255.42|252.62|255.42|252.62|255.42|252.62|255.42|252.62|0
1650572120000|2022-04-21 20:15:20|255.66|252.86|255.91|253.11|255.91|253.11|255.66|252.86|0
1650572130000|2022-04-21 20:15:30|255.96|253.16|256.03|253.23|256.15|253.35|255.96|253.16|0
1650572140000|2022-04-21 20:15:40|255.91|253.11|255.84|253.04|255.91|253.11|255.84|253.04|0
1650572150000|2022-04-21 20:15:50|255.91|253.11|255.54|252.74|255.91|253.11|255.54|252.74|0
1650572160000|2022-04-21 20:16:00|255.18|252.38|254.7|251.9|255.18|252.38|254.58|251.78|0
1650572170000|2022-04-21 20:16:10|254.58|251.78|254.45|251.65|254.58|251.78|254.45|251.65|0
1650572180000|2022-04-21 20:16:20|254.58|251.78|254.27|251.47|254.58|251.78|254.27|251.47|0
1650572190000|2022-04-21 20:16:30|254.21|251.41|254.09|251.29|254.33|251.53|254.09|251.29|0
1650572200000|2022-04-21 20:16:40|254.33|251.53|254.21|251.41|254.33|251.53|254.09|251.29|0
1650572210000|2022-04-21 20:16:50|254.33|251.53|254.21|251.41|254.33|251.53|254.21|251.41|0
1650572220000|2022-04-21 20:17:00|254.45|251.65|254.7|251.9|254.7|251.9|254.33|251.53|0
1650572230000|2022-04-21 20:17:10|254.82|252.02|254.33|251.53|254.94|252.14|254.33|251.53|0
1650572240000|2022-04-21 20:17:20|254.57|251.77|254.82|252.02|254.82|252.02|254.57|251.77|0
1650572250000|2022-04-21 20:17:30|255.06|252.26|255.06|252.26|255.06|252.26|254.94|252.14|0
1650572260000|2022-04-21 20:17:40|255.18|252.38|255.06|252.26|255.18|252.38|255.06|252.26|0
1650572270000|2022-04-21 20:17:50|255.18|252.38|255.06|252.26|255.18|252.38|255.06|252.26|0
1650572280000|2022-04-21 20:18:00|254.82|252.02|254.7|251.9|254.94|252.14|254.7|251.9|0
1650572290000|2022-04-21 20:18:10|254.57|251.77|254.45|251.65|254.57|251.77|254.33|251.53|0
1650572300000|2022-04-21 20:18:20|254.57|251.77|254.82|252.02|254.82|252.02|254.57|251.77|0
1650572310000|2022-04-21 20:18:30|254.94|252.14|255.06|252.26|255.06|252.26|254.94|252.14|0
1650572320000|2022-04-21 20:18:40|254.82|252.02|254.87|252.07|254.87|252.07|254.82|252.02|0
1650572330000|2022-04-21 20:18:50|254.94|252.14|255.06|252.26|255.12|252.32|254.94|252.14|0
1650572340000|2022-04-21 20:19:00|254.94|252.14|254.94|252.14|254.94|252.14|254.94|252.14|0
1650572350000|2022-04-21 20:19:10|254.82|252.02|254.57|251.77|254.82|252.02|254.45|251.65|0
1650572360000|2022-04-21 20:19:20|254.63|251.83|254.69|251.89|254.82|252.02|254.63|251.83|0
1650572370000|2022-04-21 20:19:30|254.82|252.02|254.82|252.02|254.82|252.02|254.69|251.89|0
1650572380000|2022-04-21 20:19:40|254.75|251.95|254.82|252.02|254.82|252.02|254.75|251.95|0
1650572390000|2022-04-21 20:19:50|254.69|251.89|254.57|251.77|254.69|251.89|254.57|251.77|0
1650572400000|2022-04-21 20:20:00|254.45|251.65|254.69|251.89|254.69|251.89|254.45|251.65|0
1650572410000|2022-04-21 20:20:10|254.57|251.77|254.69|251.89|254.82|252.02|254.57|251.77|0
1650572420000|2022-04-21 20:20:20|254.63|251.83|254.57|251.77|254.82|252.02|254.57|251.77|0
1650572430000|2022-04-21 20:20:30|254.63|251.83|254.57|251.77|254.69|251.89|254.57|251.77|0
1650572440000|2022-04-21 20:20:40|254.63|251.83|254.87|252.07|254.87|252.07|254.63|251.83|0
1650572450000|2022-04-21 20:20:50|254.69|251.89|254.45|251.65|254.69|251.89|254.45|251.65|0
1650572460000|2022-04-21 20:21:00|254.33|251.53|254.33|251.53|254.45|251.65|254.33|251.53|0
1650572470000|2022-04-21 20:21:10|254.45|251.65|254.45|251.65|254.51|251.71|254.45|251.65|0
1650572480000|2022-04-21 20:21:20|254.57|251.77|254.69|251.89|254.69|251.89|254.57|251.77|0
1650572490000|2022-04-21 20:21:30|254.81|252.01|254.69|251.89|254.81|252.01|254.69|251.89|0
1650572500000|2022-04-21 20:21:40|254.57|251.77|254.45|251.65|254.57|251.77|254.45|251.65|0
1650572510000|2022-04-21 20:21:50|254.57|251.77|254.81|252.01|254.81|252.01|254.57|251.77|0
1650572520000|2022-04-21 20:22:00|254.94|252.14|254.94|252.14|254.94|252.14|254.94|252.14|0
1650572530000|2022-04-21 20:22:10|254.81|252.01|254.81|252.01|254.81|252.01|254.81|252.01|0
1650572540000|2022-04-21 20:22:20|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1650572550000|2022-04-21 20:22:30|254.45|251.65|254.39|251.59|254.45|251.65|254.39|251.59|0
1650572560000|2022-04-21 20:22:40|254.33|251.53|254.09|251.29|254.33|251.53|254.09|251.29|0
1650572570000|2022-04-21 20:22:50|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1650572580000|2022-04-21 20:23:00|253.91|251.11|254.45|251.65|254.45|251.65|253.91|251.11|0
1650572590000|2022-04-21 20:23:10|253.97|251.17|254.33|251.53|254.33|251.53|253.97|251.17|0
1650572610000|2022-04-21 20:23:30|254.09|251.29|254.03|251.23|254.09|251.29|254.03|251.23|0
1650572620000|2022-04-21 20:23:40|254.15|251.35|254.03|251.23|254.15|251.35|254.03|251.23|0
1650572630000|2022-04-21 20:23:50|254.45|251.65|254.21|251.41|254.45|251.65|254.21|251.41|0
1650572640000|2022-04-21 20:24:00|254.33|251.53|254.27|251.47|254.33|251.53|254.21|251.41|0
1650572650000|2022-04-21 20:24:10|254.45|251.65|254.45|251.65|254.45|251.65|254.27|251.47|0
1650572660000|2022-04-21 20:24:20|254.63|251.83|255.06|252.26|255.06|252.26|254.63|251.83|0
1650572670000|2022-04-21 20:24:30|254.81|252.01|254.81|252.01|254.93|252.13|254.81|252.01|0
1650572680000|2022-04-21 20:24:40|254.87|252.07|254.45|251.65|254.87|252.07|254.45|251.65|0
1650572690000|2022-04-21 20:24:50|254.57|251.77|254.45|251.65|254.57|251.77|254.45|251.65|0
1650572700000|2022-04-21 20:25:00|254.93|252.13|254.93|252.13|255.05|252.25|254.87|252.07|0
1650572710000|2022-04-21 20:25:10|254.99|252.19|255.05|252.25|255.05|252.25|254.93|252.13|0
1650572720000|2022-04-21 20:25:20|255.23|252.43|255.05|252.25|255.3|252.5|255.05|252.25|0
1650572730000|2022-04-21 20:25:30|255.18|252.38|254.99|252.19|255.3|252.5|254.99|252.19|0
1650572740000|2022-04-21 20:25:40|254.93|252.13|254.69|251.89|254.93|252.13|254.69|251.89|0
1650572750000|2022-04-21 20:25:50|254.93|252.13|255.18|252.38|255.18|252.38|254.93|252.13|0
1650572760000|2022-04-21 20:26:00|255.35|252.55|255.54|252.74|255.66|252.86|255.35|252.55|0
1650572770000|2022-04-21 20:26:10|255.11|252.31|255.05|252.25|255.11|252.31|255.05|252.25|0
1650572780000|2022-04-21 20:26:20|255.11|252.31|255.54|252.74|255.54|252.74|255.11|252.31|0
1650572790000|2022-04-21 20:26:30|255.42|252.62|255.35|252.55|255.54|252.74|255.35|252.55|0
1650572800000|2022-04-21 20:26:40|255.3|252.5|255.6|252.8|255.6|252.8|255.3|252.5|0
1650572810000|2022-04-21 20:26:50|255.54|252.74|255.66|252.86|255.78|252.98|255.54|252.74|0
1650572820000|2022-04-21 20:27:00|255.54|252.74|255.9|253.1|255.9|253.1|255.54|252.74|0
1650572830000|2022-04-21 20:27:10|255.84|253.04|255.9|253.1|255.9|253.1|255.84|253.04|0
1650572840000|2022-04-21 20:27:20|255.78|252.98|255.42|252.62|255.78|252.98|255.42|252.62|0
1650572850000|2022-04-21 20:27:30|255.23|252.43|255.17|252.37|255.23|252.43|255.17|252.37|0
1650572860000|2022-04-21 20:27:40|255.3|252.5|255.3|252.5|255.3|252.5|255.3|252.5|0
1650572870000|2022-04-21 20:27:50|255.17|252.37|255.17|252.37|255.17|252.37|255.17|252.37|0
1650572880000|2022-04-21 20:28:00|254.99|252.19|254.63|251.83|254.99|252.19|254.63|251.83|0
1650572890000|2022-04-21 20:28:10|254.57|251.77|254.57|251.77|254.57|251.77|254.45|251.65|0
1650572900000|2022-04-21 20:28:20|254.45|251.65|254.21|251.41|254.45|251.65|254.21|251.41|0
1650572910000|2022-04-21 20:28:30|254.33|251.53|254.21|251.41|254.45|251.65|254.21|251.41|0
1650572920000|2022-04-21 20:28:40|254.09|251.29|254.14|251.34|254.14|251.34|254.09|251.29|0
1650572930000|2022-04-21 20:28:50|254.02|251.22|253.73|250.93|254.02|251.22|253.73|250.93|0
1650572940000|2022-04-21 20:29:00|253.85|251.05|253.85|251.05|253.97|251.17|253.85|251.05|0
1650572950000|2022-04-21 20:29:10|253.73|250.93|253.73|250.93|253.85|251.05|253.73|250.93|0
1650572960000|2022-04-21 20:29:20|253.66|250.86|253.73|250.93|253.73|250.93|253.66|250.86|0
1650572970000|2022-04-21 20:29:30|253.72|250.92|254.09|251.29|254.09|251.29|253.72|250.92|0
1650572980000|2022-04-21 20:29:40|254.02|251.22|254.21|251.41|254.21|251.41|254.02|251.22|0
1650572990000|2022-04-21 20:29:50|254.33|251.53|253.85|251.05|254.33|251.53|253.85|251.05|0
1650573000000|2022-04-21 20:30:00|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1650573010000|2022-04-21 20:30:10|254.09|251.29|254.21|251.41|254.21|251.41|254.09|251.29|0
1650573020000|2022-04-21 20:30:20|254.09|251.29|253.85|251.05|254.09|251.29|253.85|251.05|0
1650573030000|2022-04-21 20:30:30|253.78|250.98|253.48|250.68|253.78|250.98|253.48|250.68|0
1650573040000|2022-04-21 20:30:40|253.36|250.56|253.12|250.32|253.36|250.56|253.12|250.32|0
1650573050000|2022-04-21 20:30:50|253.48|250.68|253.48|250.68|253.48|250.68|253.48|250.68|0
1650573060000|2022-04-21 20:31:00|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1650573070000|2022-04-21 20:31:10|253.97|251.17|253.84|251.04|254.09|251.29|253.84|251.04|0
1650573080000|2022-04-21 20:31:20|254.09|251.29|253.9|251.1|254.09|251.29|253.9|251.1|0
1650573090000|2022-04-21 20:31:30|253.97|251.17|254.09|251.29|254.09|251.29|253.97|251.17|0
1650573110000|2022-04-21 20:31:50|254.33|251.53|254.26|251.46|254.33|251.53|254.26|251.46|0
1650573120000|2022-04-21 20:32:00|254.45|251.65|254.69|251.89|254.69|251.89|254.45|251.65|0
1650573130000|2022-04-21 20:32:10|254.57|251.77|254.57|251.77|254.69|251.89|254.57|251.77|0
1650573140000|2022-04-21 20:32:20|254.69|251.89|254.63|251.83|254.69|251.89|254.57|251.77|0
1650573150000|2022-04-21 20:32:30|254.57|251.77|254.33|251.53|254.57|251.77|254.33|251.53|0
1650573160000|2022-04-21 20:32:40|254.21|251.41|254.09|251.29|254.21|251.41|254.09|251.29|0
1650573170000|2022-04-21 20:32:50|254.21|251.41|254.21|251.41|254.21|251.41|254.14|251.34|0
1650573180000|2022-04-21 20:33:00|254.45|251.65|254.26|251.46|254.45|251.65|254.26|251.46|0
1650573190000|2022-04-21 20:33:10|254.14|251.34|254.33|251.53|254.33|251.53|254.14|251.34|0
1650573200000|2022-04-21 20:33:20|254.45|251.65|254.69|251.89|254.69|251.89|254.45|251.65|0
1650573210000|2022-04-21 20:33:30|254.63|251.83|254.57|251.77|254.63|251.83|254.57|251.77|0
1650573220000|2022-04-21 20:33:40|254.45|251.65|254.38|251.58|254.45|251.65|254.38|251.58|0
1650573230000|2022-04-21 20:33:50|254.45|251.65|254.57|251.77|254.63|251.83|254.45|251.65|0
1650573240000|2022-04-21 20:34:00|254.69|251.89|254.57|251.77|254.69|251.89|254.57|251.77|0
1650573250000|2022-04-21 20:34:10|254.45|251.65|254.69|251.89|254.69|251.89|254.45|251.65|0
1650573260000|2022-04-21 20:34:20|254.57|251.77|254.45|251.65|254.57|251.77|254.45|251.65|0
1650573270000|2022-04-21 20:34:30|254.57|251.77|254.5|251.7|254.57|251.77|254.5|251.7|0
1650573280000|2022-04-21 20:34:40|254.33|251.53|254.21|251.41|254.33|251.53|254.21|251.41|0
1650573290000|2022-04-21 20:34:50|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1650573300000|2022-04-21 20:35:00|254.21|251.41|254.26|251.46|254.33|251.53|254.21|251.41|0
1650573310000|2022-04-21 20:35:10|254.2|251.4|254.38|251.58|254.45|251.65|254.2|251.4|0
1650573320000|2022-04-21 20:35:20|254.45|251.65|254.33|251.53|254.5|251.7|254.33|251.53|0
1650573330000|2022-04-21 20:35:30|254.02|251.22|254.08|251.28|254.08|251.28|254.02|251.22|0
1650573340000|2022-04-21 20:35:40|254.33|251.53|254.38|251.58|254.45|251.65|254.33|251.53|0
1650573350000|2022-04-21 20:35:50|254.45|251.65|254.57|251.77|254.57|251.77|254.45|251.65|0
1650573360000|2022-04-21 20:36:00|254.5|251.7|254.2|251.4|254.57|251.77|254.2|251.4|0
1650573370000|2022-04-21 20:36:10|254.33|251.53|253.84|251.04|254.33|251.53|253.84|251.04|0
1650573380000|2022-04-21 20:36:20|253.96|251.16|253.96|251.16|254.08|251.28|253.96|251.16|0
1650573390000|2022-04-21 20:36:30|253.84|251.04|254.08|251.28|254.08|251.28|253.84|251.04|0
1650573400000|2022-04-21 20:36:40|253.96|251.16|253.48|250.68|253.96|251.16|253.48|250.68|0
1650573410000|2022-04-21 20:36:50|253.6|250.8|253.72|250.92|253.84|251.04|253.6|250.8|0
1650573420000|2022-04-21 20:37:00|253.6|250.8|253.84|251.04|253.84|251.04|253.6|250.8|0
1650573430000|2022-04-21 20:37:10|253.72|250.92|253.6|250.8|253.72|250.92|253.6|250.8|0
1650573440000|2022-04-21 20:37:20|253.84|251.04|253.78|250.98|253.84|251.04|253.78|250.98|0
1650573450000|2022-04-21 20:37:30|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1650573460000|2022-04-21 20:37:40|253.48|250.68|253.72|250.92|253.72|250.92|253.48|250.68|0
1650573470000|2022-04-21 20:37:50|253.84|251.04|253.78|250.98|253.84|251.04|253.72|250.92|0
1650573490000|2022-04-21 20:38:10|253.84|251.04|253.84|251.04|253.84|251.04|253.84|251.04|0
1650573500000|2022-04-21 20:38:20|253.96|251.16|253.72|250.92|253.96|251.16|253.72|250.92|0
1650573510000|2022-04-21 20:38:30|253.78|250.98|253.9|251.1|253.9|251.1|253.78|250.98|0
1650573520000|2022-04-21 20:38:40|254.14|251.34|253.9|251.1|254.14|251.34|253.9|251.1|0
1650573530000|2022-04-21 20:38:50|253.96|251.16|253.84|251.04|253.96|251.16|253.84|251.04|0
1650573540000|2022-04-21 20:39:00|253.9|251.1|253.9|251.1|253.9|251.1|253.84|251.04|0
1650573550000|2022-04-21 20:39:10|253.84|251.04|253.9|251.1|253.9|251.1|253.84|251.04|0
1650573560000|2022-04-21 20:39:20|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1650573570000|2022-04-21 20:39:30|253.9|251.1|253.84|251.04|253.96|251.16|253.84|251.04|0
1650573580000|2022-04-21 20:39:40|253.72|250.92|253.84|251.04|253.84|251.04|253.72|250.92|0
1650573590000|2022-04-21 20:39:50|253.72|250.92|253.78|250.98|253.84|251.04|253.72|250.92|0
1650573600000|2022-04-21 20:40:00|253.6|250.8|253.9|251.1|253.9|251.1|253.6|250.8|0
1650573610000|2022-04-21 20:40:10|253.84|251.04|253.84|251.04|253.96|251.16|253.84|251.04|0
1650573620000|2022-04-21 20:40:20|253.6|250.8|253.72|250.92|253.72|250.92|253.6|250.8|0
1650573640000|2022-04-21 20:40:40|253.84|251.04|253.72|250.92|253.84|251.04|253.72|250.92|0
1650573650000|2022-04-21 20:40:50|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1650573660000|2022-04-21 20:41:00|253.84|251.04|253.84|251.04|253.96|251.16|253.84|251.04|0
1650573670000|2022-04-21 20:41:10|253.9|251.1|253.84|251.04|253.9|251.1|253.84|251.04|0
1650573680000|2022-04-21 20:41:20|253.72|250.92|253.84|251.04|253.84|251.04|253.72|250.92|0
1650573690000|2022-04-21 20:41:30|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1650573710000|2022-04-21 20:41:50|253.9|251.1|253.84|251.04|253.9|251.1|253.84|251.04|0
1650573720000|2022-04-21 20:42:00|253.96|251.16|254.08|251.28|254.08|251.28|253.84|251.04|0
1650573730000|2022-04-21 20:42:10|254.26|251.46|254.32|251.52|254.32|251.52|254.26|251.46|0
1650573740000|2022-04-21 20:42:20|254.44|251.64|254.56|251.76|254.56|251.76|254.44|251.64|0
1650573750000|2022-04-21 20:42:30|254.44|251.64|254.56|251.76|254.56|251.76|254.44|251.64|0
1650573760000|2022-04-21 20:42:40|254.68|251.88|254.44|251.64|254.68|251.88|254.44|251.64|0
1650573770000|2022-04-21 20:42:50|254.56|251.76|254.44|251.64|254.56|251.76|254.44|251.64|0
1650573780000|2022-04-21 20:43:00|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1650573790000|2022-04-21 20:43:10|254.32|251.52|254.08|251.28|254.32|251.52|254.08|251.28|0
1650573800000|2022-04-21 20:43:20|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1650573810000|2022-04-21 20:43:30|254.08|251.28|253.96|251.16|254.08|251.28|253.9|251.1|0
1650573820000|2022-04-21 20:43:40|254.08|251.28|254.02|251.22|254.08|251.28|254.02|251.22|0
1650573830000|2022-04-21 20:43:50|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1650573840000|2022-04-21 20:44:00|254.14|251.34|254.2|251.4|254.2|251.4|254.14|251.34|0
1650573850000|2022-04-21 20:44:10|254.26|251.46|254.44|251.64|254.44|251.64|254.2|251.4|0
1650573860000|2022-04-21 20:44:20|254.5|251.7|254.68|251.88|254.68|251.88|254.5|251.7|0
1650573870000|2022-04-21 20:44:30|254.56|251.76|254.44|251.64|254.68|251.88|254.44|251.64|0
1650573880000|2022-04-21 20:44:40|254.5|251.7|254.44|251.64|254.5|251.7|254.44|251.64|0
1650573890000|2022-04-21 20:44:50|254.32|251.52|254.32|251.52|254.32|251.52|254.32|251.52|0
1650573900000|2022-04-21 20:45:00|254.44|251.64|254.56|251.76|254.56|251.76|254.32|251.52|0
1650573910000|2022-04-21 20:45:10|254.62|251.82|255.05|252.25|255.05|252.25|254.62|251.82|0
1650573920000|2022-04-21 20:45:20|254.8|252|254.68|251.88|254.8|252|254.68|251.88|0
1650573930000|2022-04-21 20:45:30|254.62|251.82|254.32|251.52|254.62|251.82|254.32|251.52|0
1650573940000|2022-04-21 20:45:40|254.44|251.64|254.74|251.94|254.74|251.94|254.44|251.64|0
1650573950000|2022-04-21 20:45:50|254.68|251.88|254.68|251.88|254.8|252|254.68|251.88|0
1650573960000|2022-04-21 20:46:00|254.8|252|254.92|252.12|255.05|252.25|254.8|252|0
1650573970000|2022-04-21 20:46:10|254.8|252|254.8|252|254.8|252|254.8|252|0
1650573980000|2022-04-21 20:46:20|254.68|251.88|254.74|251.94|254.74|251.94|254.68|251.88|0
1650573990000|2022-04-21 20:46:30|254.8|252|254.68|251.88|254.8|252|254.68|251.88|0
1650574000000|2022-04-21 20:46:40|254.56|251.76|254.62|251.82|254.62|251.82|254.56|251.76|0
1650574010000|2022-04-21 20:46:50|254.56|251.76|254.44|251.64|254.56|251.76|254.32|251.52|0
1650574020000|2022-04-21 20:47:00|254.56|251.76|254.56|251.76|254.56|251.76|254.56|251.76|0
1650574030000|2022-04-21 20:47:10|254.44|251.64|254.2|251.4|254.44|251.64|254.2|251.4|0
1650574040000|2022-04-21 20:47:20|254.14|251.34|254.2|251.4|254.2|251.4|254.14|251.34|0
1650574050000|2022-04-21 20:47:30|254.32|251.52|254.32|251.52|254.38|251.58|254.32|251.52|0
1650574060000|2022-04-21 20:47:40|254.38|251.58|254.38|251.58|254.38|251.58|254.32|251.52|0
1650574070000|2022-04-21 20:47:50|254.32|251.52|254.2|251.4|254.32|251.52|254.2|251.4|0
1650574080000|2022-04-21 20:48:00|254.08|251.28|254.2|251.4|254.2|251.4|254.02|251.22|0
1650574090000|2022-04-21 20:48:10|254.08|251.28|253.96|251.16|254.08|251.28|253.96|251.16|0
1650574110000|2022-04-21 20:48:30|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1650574120000|2022-04-21 20:48:40|254.08|251.28|254.08|251.28|254.08|251.28|254.08|251.28|0
1650574130000|2022-04-21 20:48:50|254.14|251.34|254.2|251.4|254.2|251.4|254.02|251.22|0
1650574140000|2022-04-21 20:49:00|254.08|251.28|254.32|251.52|254.44|251.64|254.08|251.28|0
1650574150000|2022-04-21 20:49:10|254.44|251.64|255.17|252.37|255.17|252.37|254.44|251.64|0
1650574160000|2022-04-21 20:49:20|255.1|252.3|254.92|252.12|255.1|252.3|254.92|252.12|0
1650574170000|2022-04-21 20:49:30|254.44|251.64|254.56|251.76|254.56|251.76|254.44|251.64|0
1650574180000|2022-04-21 20:49:40|254.68|251.88|254.56|251.76|254.68|251.88|254.56|251.76|0
1650574190000|2022-04-21 20:49:50|254.44|251.64|254.2|251.4|254.44|251.64|254.2|251.4|0
1650574200000|2022-04-21 20:50:00|254.32|251.52|254.32|251.52|254.44|251.64|254.32|251.52|0
1650574210000|2022-04-21 20:50:10|254.2|251.4|254.32|251.52|254.32|251.52|254.2|251.4|0
1650574220000|2022-04-21 20:50:20|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1650574230000|2022-04-21 20:50:30|254.26|251.46|254.08|251.28|254.26|251.46|254.08|251.28|0
1650574240000|2022-04-21 20:50:40|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1650574250000|2022-04-21 20:50:50|253.84|251.04|253.89|251.09|253.89|251.09|253.84|251.04|0
1650574260000|2022-04-21 20:51:00|254.08|251.28|253.96|251.16|254.08|251.28|253.96|251.16|0
1650574270000|2022-04-21 20:51:10|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1650574280000|2022-04-21 20:51:20|254.26|251.46|254.2|251.4|254.26|251.46|254.2|251.4|0
1650574290000|2022-04-21 20:51:30|254.08|251.28|254.08|251.28|254.08|251.28|254.08|251.28|0
1650574300000|2022-04-21 20:51:40|254.14|251.34|253.96|251.16|254.14|251.34|253.96|251.16|0
1650574310000|2022-04-21 20:51:50|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1650574320000|2022-04-21 20:52:00|254.26|251.46|254.32|251.52|254.32|251.52|254.2|251.4|0
1650574330000|2022-04-21 20:52:10|254.2|251.4|254.08|251.28|254.2|251.4|254.08|251.28|0
1650574340000|2022-04-21 20:52:20|254.13|251.33|254.13|251.33|254.13|251.33|254.13|251.33|0
1650574350000|2022-04-21 20:52:30|254.08|251.28|254.08|251.28|254.08|251.28|254.08|251.28|0
1650574360000|2022-04-21 20:52:40|254.01|251.21|254.08|251.28|254.08|251.28|253.96|251.16|0
1650574370000|2022-04-21 20:52:50|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1650574390000|2022-04-21 20:53:10|253.89|251.09|253.71|250.91|253.89|251.09|253.71|250.91|0
1650574430000|2022-04-21 20:53:50|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650574440000|2022-04-21 20:54:00|253.47|250.67|253.71|250.91|253.71|250.91|253.47|250.67|0
1650574470000|2022-04-21 20:54:30|253.59|250.79|253.59|250.79|253.59|250.79|253.59|250.79|0
1650574480000|2022-04-21 20:54:40|253.47|250.67|253.65|250.85|253.65|250.85|253.47|250.67|0
1650574490000|2022-04-21 20:54:50|253.59|250.79|253.59|250.79|253.59|250.79|253.59|250.79|0
1650574500000|2022-04-21 20:55:00|253.71|250.91|253.96|251.16|253.96|251.16|253.71|250.91|0
1650574510000|2022-04-21 20:55:10|253.89|251.09|253.96|251.16|253.96|251.16|253.83|251.03|0
1650574520000|2022-04-21 20:55:20|253.89|251.09|253.89|251.09|253.96|251.16|253.89|251.09|0
1650574530000|2022-04-21 20:55:30|253.95|251.15|253.95|251.15|253.95|251.15|253.89|251.09|0
1650574540000|2022-04-21 20:55:40|253.89|251.09|253.83|251.03|253.89|251.09|253.83|251.03|0
1650574550000|2022-04-21 20:55:50|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1650574560000|2022-04-21 20:56:00|253.83|251.03|253.95|251.15|254.08|251.28|253.83|251.03|0
1650574570000|2022-04-21 20:56:10|253.89|251.09|253.95|251.15|253.95|251.15|253.89|251.09|0
1650574580000|2022-04-21 20:56:20|253.83|251.03|253.83|251.03|253.83|251.03|253.83|251.03|0
1650574590000|2022-04-21 20:56:30|253.95|251.15|254.08|251.28|254.08|251.28|253.95|251.15|0
1650574600000|2022-04-21 20:56:40|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1650574610000|2022-04-21 20:56:50|254.32|251.52|254.2|251.4|254.32|251.52|254.2|251.4|0
1650574620000|2022-04-21 20:57:00|254.25|251.45|254.32|251.52|254.32|251.52|254.25|251.45|0
1650574630000|2022-04-21 20:57:10|254.44|251.64|254.44|251.64|254.44|251.64|254.44|251.64|0
1650574640000|2022-04-21 20:57:20|254.32|251.52|254.2|251.4|254.32|251.52|254.2|251.4|0
1650574660000|2022-04-21 20:57:40|254.25|251.45|254.32|251.52|254.32|251.52|254.25|251.45|0
1650574680000|2022-04-21 20:58:00|254.25|251.45|254.32|251.52|254.32|251.52|254.25|251.45|0
1650574690000|2022-04-21 20:58:10|254.44|251.64|254.44|251.64|254.44|251.64|254.37|251.57|0
1650574700000|2022-04-21 20:58:20|254.32|251.52|254.32|251.52|254.32|251.52|254.32|251.52|0
1650574710000|2022-04-21 20:58:30|254.25|251.45|254.25|251.45|254.25|251.45|254.25|251.45|0
1650574720000|2022-04-21 20:58:40|254.19|251.39|254.19|251.39|254.25|251.45|254.19|251.39|0
1650574730000|2022-04-21 20:58:50|254.25|251.45|254.32|251.52|254.32|251.52|254.25|251.45|0
1650574740000|2022-04-21 20:59:00|254.25|251.45|254.19|251.39|254.25|251.45|254.19|251.39|0
1650574750000|2022-04-21 20:59:10|253.35|250.55|253.47|250.67|253.59|250.79|253.35|250.55|0
1650574760000|2022-04-21 20:59:20|253.59|250.79|253.47|250.67|253.59|250.79|253.47|250.67|0
1650574770000|2022-04-21 20:59:30|253.53|250.73|253.59|250.79|253.59|250.79|253.47|250.67|0
1650574780000|2022-04-21 20:59:40|253.83|251.03|253.83|251.03|253.83|251.03|253.71|250.91|0
1650574790000|2022-04-21 20:59:50|254.01|251.21|253.98|251.18|254.13|251.33|253.98|251.18|0
1650574800000|2022-04-21 21:00:00|254.07|251.27|254.13|251.33|254.13|251.33|254.05|251.25|0
1650574820000|2022-04-21 21:00:20|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1650574830000|2022-04-21 21:00:30|254.16|251.36|254.16|251.36|254.16|251.36|254.16|251.36|0
1650574840000|2022-04-21 21:00:40|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1650574850000|2022-04-21 21:00:50|254.32|251.52|254.32|251.52|254.32|251.52|254.32|251.52|0
1650574880000|2022-04-21 21:01:20|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1650574890000|2022-04-21 21:01:30|254.32|251.52|254.32|251.52|254.32|251.52|254.32|251.52|0
1650574910000|2022-04-21 21:01:50|254.19|251.39|254.44|251.64|254.44|251.64|254.19|251.39|0
1650574920000|2022-04-21 21:02:00|254.18|251.38|254.18|251.38|254.19|251.39|254.18|251.38|0
1650574970000|2022-04-21 21:02:50|254.19|251.39|254.19|251.39|254.19|251.39|254.19|251.39|0
1650574980000|2022-04-21 21:03:00|254.18|251.38|254.18|251.38|254.18|251.38|254.18|251.38|0
1650574990000|2022-04-21 21:03:10|254.19|251.39|254.18|251.38|254.19|251.39|254.18|251.38|0
1650575000000|2022-04-21 21:03:20|254.27|251.47|254.27|251.47|254.27|251.47|254.27|251.47|0
1650575010000|2022-04-21 21:03:30|254.18|251.38|254.18|251.38|254.18|251.38|254.18|251.38|0
1650575020000|2022-04-21 21:03:40|254.19|251.39|254.28|251.48|254.28|251.48|254.19|251.39|0
1650575030000|2022-04-21 21:03:50|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1650575040000|2022-04-21 21:04:00|254.28|251.48|254.3|251.5|254.3|251.5|254.28|251.48|0
1650575050000|2022-04-21 21:04:10|254.32|251.52|254.32|251.52|254.32|251.52|254.32|251.52|0
1650575090000|2022-04-21 21:04:50|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1650575120000|2022-04-21 21:05:20|254.28|251.48|254.34|251.54|254.34|251.54|254.28|251.48|0
1650575130000|2022-04-21 21:05:30|254.26|251.46|254.21|251.41|254.26|251.46|254.21|251.41|0
1650575140000|2022-04-21 21:05:40|254.28|251.48|254.28|251.48|254.34|251.54|254.28|251.48|0
1650575150000|2022-04-21 21:05:50|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1650575170000|2022-04-21 21:06:10|254.37|251.57|254.44|251.64|254.44|251.64|254.37|251.57|0
1650575180000|2022-04-21 21:06:20|254.37|251.57|254.28|251.48|254.37|251.57|254.28|251.48|0
1650575190000|2022-04-21 21:06:30|254.34|251.54|254.34|251.54|254.34|251.54|254.34|251.54|0
1650575250000|2022-04-21 21:07:30|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1650575300000|2022-04-21 21:08:20|254.34|251.54|254.34|251.54|254.34|251.54|254.34|251.54|0
1650575320000|2022-04-21 21:08:40|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1650575390000|2022-04-21 21:09:50|254.33|251.53|254.18|251.38|254.35|251.55|254.18|251.38|0
1650575450000|2022-04-21 21:10:50|254.16|251.36|254.16|251.36|254.16|251.36|254.16|251.36|0
1650575470000|2022-04-21 21:11:10|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1650575490000|2022-04-21 21:11:30|254.12|251.32|254.12|251.32|254.12|251.32|254.12|251.32|0
1650575500000|2022-04-21 21:11:40|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1650575510000|2022-04-21 21:11:50|254.12|251.32|254.12|251.32|254.12|251.32|254.12|251.32|0
1650575520000|2022-04-21 21:12:00|254.14|251.34|254.16|251.36|254.17|251.37|254.14|251.34|0
1650575530000|2022-04-21 21:12:10|254.08|251.28|254.08|251.28|254.08|251.28|254.08|251.28|0
1650575540000|2022-04-21 21:12:20|254.16|251.36|254.14|251.34|254.17|251.37|254.14|251.34|0
1650575560000|2022-04-21 21:12:40|254.16|251.36|254.08|251.28|254.16|251.36|254.08|251.28|0
1650575590000|2022-04-21 21:13:10|254|251.2|254|251.2|254|251.2|254|251.2|0
1650575820000|2022-04-21 21:17:00|253.91|251.11|253.91|251.11|253.91|251.11|253.91|251.11|0
1650575830000|2022-04-21 21:17:10|253.87|251.07|253.81|251.01|253.87|251.07|253.79|250.99|0
1650575840000|2022-04-21 21:17:20|253.84|251.04|253.81|251.01|253.84|251.04|253.81|251.01|0
1650575890000|2022-04-21 21:18:10|253.75|250.95|253.7|250.9|253.75|250.95|253.7|250.9|0
1650575910000|2022-04-21 21:18:30|253.75|250.95|253.75|250.95|253.75|250.95|253.75|250.95|0
1650575930000|2022-04-21 21:18:50|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650575940000|2022-04-21 21:19:00|253.79|250.99|253.79|250.99|253.79|250.99|253.79|250.99|0
1650575960000|2022-04-21 21:19:20|253.8|251|253.73|250.93|253.8|251|253.73|250.93|0
1650575970000|2022-04-21 21:19:30|253.8|251|253.8|251|253.8|251|253.8|251|0
1650575980000|2022-04-21 21:19:40|253.75|250.95|253.75|250.95|253.75|250.95|253.75|250.95|0
1650576030000|2022-04-21 21:20:30|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650576070000|2022-04-21 21:21:10|253.82|251.02|253.84|251.04|253.84|251.04|253.82|251.02|0
1650576080000|2022-04-21 21:21:20|253.86|251.06|253.86|251.06|253.86|251.06|253.86|251.06|0
1650576150000|2022-04-21 21:22:30|253.91|251.11|253.91|251.11|253.91|251.11|253.91|251.11|0
1650576160000|2022-04-21 21:22:40|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1650576170000|2022-04-21 21:22:50|253.84|251.04|253.84|251.04|253.84|251.04|253.84|251.04|0
1650576180000|2022-04-21 21:23:00|253.66|250.86|253.71|250.91|253.71|250.91|253.66|250.86|0
1650576190000|2022-04-21 21:23:10|253.98|251.18|253.98|251.18|253.98|251.18|253.98|251.18|0
1650576200000|2022-04-21 21:23:20|254.02|251.22|254.02|251.22|254.02|251.22|254.02|251.22|0
1650576250000|2022-04-21 21:24:10|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650576400000|2022-04-21 21:26:40|254.02|251.22|254.02|251.22|254.02|251.22|254.02|251.22|0
1650576410000|2022-04-21 21:26:50|254.06|251.26|254.01|251.21|254.06|251.26|254.01|251.21|0
1650576520000|2022-04-21 21:28:40|254.04|251.24|254.04|251.24|254.04|251.24|254.04|251.24|0
1650576530000|2022-04-21 21:28:50|254.02|251.22|254.01|251.21|254.02|251.22|254.01|251.21|0
1650576650000|2022-04-21 21:30:50|254.02|251.22|254.04|251.24|254.04|251.24|254.02|251.22|0
1650576690000|2022-04-21 21:31:30|254.02|251.22|254.04|251.24|254.04|251.24|254.02|251.22|0
1650576720000|2022-04-21 21:32:00|253.94|251.14|253.94|251.14|253.94|251.14|253.94|251.14|0
1650576730000|2022-04-21 21:32:10|254.02|251.22|254.01|251.21|254.02|251.22|254.01|251.21|0
1650576810000|2022-04-21 21:33:30|254.02|251.22|254.02|251.22|254.02|251.22|254.02|251.22|0
1650577000000|2022-04-21 21:36:40|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650577300000|2022-04-21 21:41:40|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1650577390000|2022-04-21 21:43:10|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1650577420000|2022-04-21 21:43:40|253.95|251.15|253.95|251.15|253.95|251.15|253.95|251.15|0
1650577530000|2022-04-21 21:45:30|254.03|251.23|254.03|251.23|254.03|251.23|254.03|251.23|0
1650577600000|2022-04-21 21:46:40|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650577650000|2022-04-21 21:47:30|254|251.2|254|251.2|254|251.2|254|251.2|0
1650577730000|2022-04-21 21:48:50|254.01|251.21|254|251.2|254.01|251.21|254|251.2|0
1650577740000|2022-04-21 21:49:00|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650577770000|2022-04-21 21:49:30|254|251.2|254.03|251.23|254.03|251.23|254|251.2|0
1650577800000|2022-04-21 21:50:00|254|251.2|254|251.2|254|251.2|254|251.2|0
1650577820000|2022-04-21 21:50:20|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650577850000|2022-04-21 21:50:50|254.05|251.25|254.05|251.25|254.05|251.25|254.05|251.25|0
1650577970000|2022-04-21 21:52:50|254|251.2|253.96|251.16|254|251.2|253.96|251.16|0
1650577980000|2022-04-21 21:53:00|254.01|251.21|253.98|251.18|254.01|251.21|253.98|251.18|0
1650577990000|2022-04-21 21:53:10|253.93|251.13|253.9|251.1|253.93|251.13|253.9|251.1|0
1650578020000|2022-04-21 21:53:40|253.93|251.13|253.93|251.13|253.93|251.13|253.93|251.13|0
1650578040000|2022-04-21 21:54:00|253.88|251.08|253.88|251.08|253.88|251.08|253.88|251.08|0
1650578060000|2022-04-21 21:54:20|253.75|250.95|253.75|250.95|253.75|250.95|253.75|250.95|0
1650578090000|2022-04-21 21:54:50|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650578100000|2022-04-21 21:55:00|253.72|250.92|253.72|250.92|253.72|250.92|253.72|250.92|0
1650578110000|2022-04-21 21:55:10|253.74|250.94|253.74|250.94|253.74|250.94|253.74|250.94|0
1650578130000|2022-04-21 21:55:30|253.75|250.95|253.75|250.95|253.75|250.95|253.75|250.95|0
1650578140000|2022-04-21 21:55:40|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650578160000|2022-04-21 21:56:00|253.79|250.99|253.8|251|253.8|251|253.79|250.99|0
1650578170000|2022-04-21 21:56:10|253.82|251.02|253.82|251.02|253.82|251.02|253.82|251.02|0
1650578180000|2022-04-21 21:56:20|253.72|250.92|253.72|250.92|253.72|250.92|253.72|250.92|0
1650578220000|2022-04-21 21:57:00|253.7|250.9|253.72|250.92|253.72|250.92|253.7|250.9|0
1650578330000|2022-04-21 21:58:50|253.75|250.95|254.01|251.21|254.01|251.21|253.75|250.95|0
1650578340000|2022-04-21 21:59:00|253.98|251.18|253.95|251.15|253.98|251.18|253.95|251.15|0
1650578350000|2022-04-21 21:59:10|254.03|251.23|254.03|251.23|254.03|251.23|254.03|251.23|0
1650578360000|2022-04-21 21:59:20|253.98|251.18|254.1|251.3|254.1|251.3|253.98|251.18|0
1650578370000|2022-04-21 21:59:30|254.13|251.33|254.17|251.37|254.17|251.37|254.13|251.33|0
1650578380000|2022-04-21 21:59:40|254.15|251.35|254.06|251.26|254.15|251.35|254.06|251.26|0
1650578390000|2022-04-21 21:59:50|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1650578400000|2022-04-21 22:00:00|254.71|251.91|254.35|251.55|254.71|251.91|254.35|251.55|0
1650578410000|2022-04-21 22:00:10|254.77|251.97|254.65|251.85|254.77|251.97|254.65|251.85|0
1650578420000|2022-04-21 22:00:20|254.53|251.73|254.65|251.85|254.71|251.91|254.41|251.61|0
1650578430000|2022-04-21 22:00:30|254.71|251.91|254.53|251.73|254.71|251.91|254.53|251.73|0
1650578440000|2022-04-21 22:00:40|254.59|251.79|254.47|251.67|254.59|251.79|254.47|251.67|0
1650578450000|2022-04-21 22:00:50|254.29|251.49|254.29|251.49|254.41|251.61|254.29|251.49|0
1650578460000|2022-04-21 22:01:00|254.05|251.25|254.17|251.37|254.29|251.49|254.05|251.25|0
1650578470000|2022-04-21 22:01:10|254.11|251.31|253.74|250.94|254.11|251.31|253.74|250.94|0
1650578480000|2022-04-21 22:01:20|253.81|251.01|254.05|251.25|254.05|251.25|253.81|251.01|0
1650578490000|2022-04-21 22:01:30|254.11|251.31|254.53|251.73|254.53|251.73|254.11|251.31|0
1650578500000|2022-04-21 22:01:40|254.77|251.97|254.65|251.85|254.77|251.97|254.65|251.85|0
1650578510000|2022-04-21 22:01:50|254.17|251.37|254.35|251.55|254.41|251.61|254.17|251.37|0
1650578520000|2022-04-21 22:02:00|254.41|251.61|254.05|251.25|254.41|251.61|254.05|251.25|0
1650578530000|2022-04-21 22:02:10|253.81|251.01|253.69|250.89|253.86|251.06|253.69|250.89|0
1650578540000|2022-04-21 22:02:20|253.56|250.76|253.14|250.34|253.56|250.76|253.14|250.34|0
1650578550000|2022-04-21 22:02:30|253.08|250.28|252.96|250.16|253.08|250.28|252.96|250.16|0
1650578560000|2022-04-21 22:02:40|252.84|250.04|253.08|250.28|253.08|250.28|252.84|250.04|0
1650578570000|2022-04-21 22:02:50|253.2|250.4|253.2|250.4|253.2|250.4|253.2|250.4|0
1650578580000|2022-04-21 22:03:00|253.32|250.52|253.14|250.34|253.32|250.52|253.14|250.34|0
1650578590000|2022-04-21 22:03:10|253.02|250.22|252.84|250.04|253.02|250.22|252.72|249.92|0
1650578600000|2022-04-21 22:03:20|252.96|250.16|253.08|250.28|253.08|250.28|252.96|250.16|0
1650578610000|2022-04-21 22:03:30|253.2|250.4|253.44|250.64|253.44|250.64|252.96|250.16|0
1650578620000|2022-04-21 22:03:40|253.38|250.58|253.2|250.4|253.38|250.58|253.2|250.4|0
1650578630000|2022-04-21 22:03:50|253.08|250.28|253.08|250.28|253.08|250.28|253.08|250.28|0
1650578640000|2022-04-21 22:04:00|253.2|250.4|253.14|250.34|253.2|250.4|253.08|250.28|0
1650578650000|2022-04-21 22:04:10|253.08|250.28|252.9|250.1|253.08|250.28|252.9|250.1|0
1650578660000|2022-04-21 22:04:20|252.84|250.04|252.78|249.98|252.9|250.1|252.6|249.8|0
1650578670000|2022-04-21 22:04:30|252.84|250.04|253.14|250.34|253.14|250.34|252.72|249.92|0
1650578680000|2022-04-21 22:04:40|253.08|250.28|252.84|250.04|253.08|250.28|252.84|250.04|0
1650578690000|2022-04-21 22:04:50|252.9|250.1|252.84|250.04|252.9|250.1|252.84|250.04|0
1650578700000|2022-04-21 22:05:00|252.96|250.16|253.02|250.22|253.02|250.22|252.96|250.16|0
1650578710000|2022-04-21 22:05:10|252.96|250.16|252.96|250.16|252.96|250.16|252.96|250.16|0
1650578720000|2022-04-21 22:05:20|252.84|250.04|253.02|250.22|253.08|250.28|252.84|250.04|0
1650578730000|2022-04-21 22:05:30|253.2|250.4|253.2|250.4|253.2|250.4|253.08|250.28|0
1650578740000|2022-04-21 22:05:40|253.14|250.34|253.08|250.28|253.2|250.4|253.08|250.28|0
1650578750000|2022-04-21 22:05:50|253.14|250.34|253.32|250.52|253.32|250.52|253.14|250.34|0
1650578760000|2022-04-21 22:06:00|253.38|250.58|253.38|250.58|253.38|250.58|253.32|250.52|0
1650578770000|2022-04-21 22:06:10|253.5|250.7|253.38|250.58|253.5|250.7|253.32|250.52|0
1650578780000|2022-04-21 22:06:20|253.5|250.7|253.44|250.64|253.5|250.7|253.44|250.64|0
1650578790000|2022-04-21 22:06:30|253.38|250.58|253.2|250.4|253.44|250.64|253.2|250.4|0
1650578800000|2022-04-21 22:06:40|253.08|250.28|253.02|250.22|253.08|250.28|253.02|250.22|0
1650578810000|2022-04-21 22:06:50|252.96|250.16|252.84|250.04|252.96|250.16|252.84|250.04|0
1650578820000|2022-04-21 22:07:00|252.96|250.16|253.2|250.4|253.2|250.4|252.96|250.16|0
1650578830000|2022-04-21 22:07:10|253.44|250.64|253.26|250.46|253.44|250.64|253.26|250.46|0
1650578840000|2022-04-21 22:07:20|253.44|250.64|253.56|250.76|253.56|250.76|253.44|250.64|0
1650578850000|2022-04-21 22:07:30|253.74|250.94|253.8|251|253.8|251|253.74|250.94|0
1650578860000|2022-04-21 22:07:40|253.68|250.88|253.92|251.12|253.92|251.12|253.68|250.88|0
1650578870000|2022-04-21 22:07:50|254.04|251.24|254.04|251.24|254.04|251.24|254.04|251.24|0
1650578880000|2022-04-21 22:08:00|253.92|251.12|253.92|251.12|253.92|251.12|253.86|251.06|0
1650578890000|2022-04-21 22:08:10|253.98|251.18|254.04|251.24|254.04|251.24|253.98|251.18|0
1650578900000|2022-04-21 22:08:20|253.92|251.12|253.56|250.76|253.92|251.12|253.56|250.76|0
1650578910000|2022-04-21 22:08:30|253.8|251|254.29|251.49|254.29|251.49|253.8|251|0
1650578930000|2022-04-21 22:08:50|254.04|251.24|254.04|251.24|254.04|251.24|254.04|251.24|0
1650578940000|2022-04-21 22:09:00|254.1|251.3|254.16|251.36|254.16|251.36|254.1|251.3|0
1650578950000|2022-04-21 22:09:10|254.04|251.24|253.86|251.06|254.04|251.24|253.86|251.06|0
1650578960000|2022-04-21 22:09:20|254.04|251.24|254.16|251.36|254.16|251.36|254.04|251.24|0
1650578970000|2022-04-21 22:09:30|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1650578980000|2022-04-21 22:09:40|254.04|251.24|254.04|251.24|254.04|251.24|254.04|251.24|0
1650578990000|2022-04-21 22:09:50|253.92|251.12|253.92|251.12|253.92|251.12|253.92|251.12|0
1650579000000|2022-04-21 22:10:00|254.04|251.24|254.04|251.24|254.04|251.24|254.04|251.24|0
1650579020000|2022-04-21 22:10:20|253.92|251.12|253.92|251.12|253.92|251.12|253.92|251.12|0
1650579030000|2022-04-21 22:10:30|253.8|251|253.8|251|253.86|251.06|253.8|251|0
1650579040000|2022-04-21 22:10:40|253.86|251.06|253.8|251|253.86|251.06|253.8|251|0
1650579050000|2022-04-21 22:10:50|253.68|250.88|253.8|251|253.8|251|253.68|250.88|0
1650579070000|2022-04-21 22:11:10|253.68|250.88|253.44|250.64|253.68|250.88|253.44|250.64|0
1650579080000|2022-04-21 22:11:20|253.32|250.52|253.56|250.76|253.56|250.76|253.32|250.52|0
1650579090000|2022-04-21 22:11:30|253.44|250.64|253.44|250.64|253.44|250.64|253.44|250.64|0
1650579100000|2022-04-21 22:11:40|253.32|250.52|253.32|250.52|253.32|250.52|253.32|250.52|0
1650579110000|2022-04-21 22:11:50|253.56|250.76|253.44|250.64|253.56|250.76|253.44|250.64|0
1650579120000|2022-04-21 22:12:00|253.32|250.52|253.32|250.52|253.32|250.52|253.32|250.52|0
1650579150000|2022-04-21 22:12:30|253.2|250.4|253.32|250.52|253.32|250.52|253.2|250.4|0
1650579170000|2022-04-21 22:12:50|253.26|250.46|253.08|250.28|253.26|250.46|253.08|250.28|0
1650579190000|2022-04-21 22:13:10|253.02|250.22|253.02|250.22|253.02|250.22|253.02|250.22|0
1650579200000|2022-04-21 22:13:20|252.96|250.16|253.08|250.28|253.08|250.28|252.96|250.16|0
1650579210000|2022-04-21 22:13:30|253.2|250.4|253.08|250.28|253.2|250.4|253.08|250.28|0
1650579220000|2022-04-21 22:13:40|253.2|250.4|253.32|250.52|253.32|250.52|253.2|250.4|0
1650579240000|2022-04-21 22:14:00|253.44|250.64|253.68|250.88|253.68|250.88|253.44|250.64|0
1650579250000|2022-04-21 22:14:10|253.56|250.76|253.56|250.76|253.56|250.76|253.56|250.76|0
1650579280000|2022-04-21 22:14:40|253.8|251|253.62|250.82|253.8|251|253.56|250.76|0
1650579290000|2022-04-21 22:14:50|253.68|250.88|253.8|251|253.8|251|253.68|250.88|0
1650579300000|2022-04-21 22:15:00|253.74|250.94|253.74|250.94|253.74|250.94|253.74|250.94|0
1650579310000|2022-04-21 22:15:10|253.68|250.88|253.56|250.76|253.68|250.88|253.56|250.76|0
1650579320000|2022-04-21 22:15:20|253.44|250.64|253.44|250.64|253.44|250.64|253.44|250.64|0
1650579330000|2022-04-21 22:15:30|253.56|250.76|253.56|250.76|253.56|250.76|253.56|250.76|0
1650579340000|2022-04-21 22:15:40|253.62|250.82|253.62|250.82|253.62|250.82|253.62|250.82|0
1650579350000|2022-04-21 22:15:50|253.8|251|253.8|251|253.8|251|253.8|251|0
1650579360000|2022-04-21 22:16:00|253.68|250.88|253.68|250.88|253.68|250.88|253.68|250.88|0
1650579370000|2022-04-21 22:16:10|253.86|251.06|253.92|251.12|253.92|251.12|253.8|251|0
1650579380000|2022-04-21 22:16:20|253.8|251|253.92|251.12|253.92|251.12|253.8|251|0
1650579390000|2022-04-21 22:16:30|253.68|250.88|253.92|251.12|253.92|251.12|253.68|250.88|0
1650579400000|2022-04-21 22:16:40|253.74|250.94|253.74|250.94|253.74|250.94|253.74|250.94|0
1650579410000|2022-04-21 22:16:50|253.68|250.88|253.8|251|253.8|251|253.68|250.88|0
1650579420000|2022-04-21 22:17:00|253.92|251.12|253.92|251.12|253.92|251.12|253.92|251.12|0
1650579440000|2022-04-21 22:17:20|254.04|251.24|253.92|251.12|254.04|251.24|253.92|251.12|0
1650579460000|2022-04-21 22:17:40|254.04|251.24|254.04|251.24|254.04|251.24|254.04|251.24|0
1650579470000|2022-04-21 22:17:50|254.1|251.3|254.16|251.36|254.16|251.36|254.1|251.3|0
1650579480000|2022-04-21 22:18:00|254.22|251.42|254.22|251.42|254.22|251.42|254.16|251.36|0
1650579490000|2022-04-21 22:18:10|254.28|251.48|254.16|251.36|254.28|251.48|254.16|251.36|0
1650579500000|2022-04-21 22:18:20|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1650579510000|2022-04-21 22:18:30|254.16|251.36|254.16|251.36|254.16|251.36|254.16|251.36|0
1650579520000|2022-04-21 22:18:40|254.22|251.42|254.28|251.48|254.28|251.48|254.16|251.36|0
1650579530000|2022-04-21 22:18:50|254.22|251.42|254.28|251.48|254.28|251.48|254.22|251.42|0
1650579540000|2022-04-21 22:19:00|254.22|251.42|254.16|251.36|254.22|251.42|254.16|251.36|0
1650579550000|2022-04-21 22:19:10|253.92|251.12|254.04|251.24|254.04|251.24|253.92|251.12|0
1650579560000|2022-04-21 22:19:20|254.16|251.36|254.28|251.48|254.28|251.48|254.16|251.36|0
1650579590000|2022-04-21 22:19:50|254.16|251.36|254.16|251.36|254.16|251.36|254.16|251.36|0
1650579620000|2022-04-21 22:20:20|254.28|251.48|254.28|251.48|254.28|251.48|254.28|251.48|0
1650579650000|2022-04-21 22:20:50|254.16|251.36|254.16|251.36|254.16|251.36|254.16|251.36|0
1650579660000|2022-04-21 22:21:00|254.28|251.48|254.28|251.48|254.28|251.48|254.28|251.48|0
1650579710000|2022-04-21 22:21:50|254.4|251.6|254.76|251.96|254.76|251.96|254.4|251.6|0
1650579720000|2022-04-21 22:22:00|254.64|251.84|254.88|252.08|254.88|252.08|254.64|251.84|0
1650579740000|2022-04-21 22:22:20|255|252.2|255.13|252.33|255.13|252.33|255|252.2|0
1650579750000|2022-04-21 22:22:30|255|252.2|255|252.2|255|252.2|255|252.2|0
1650579770000|2022-04-21 22:22:50|255.13|252.33|255.25|252.45|255.25|252.45|255.13|252.33|0
1650579790000|2022-04-21 22:23:10|255.37|252.57|255.49|252.69|255.49|252.69|255.37|252.57|0
1650579800000|2022-04-21 22:23:20|255.37|252.57|254.76|251.96|255.37|252.57|254.76|251.96|0
1650579820000|2022-04-21 22:23:40|254.64|251.84|254.64|251.84|254.64|251.84|254.64|251.84|0
1650579830000|2022-04-21 22:23:50|254.76|251.96|254.76|251.96|254.76|251.96|254.76|251.96|0
1650579840000|2022-04-21 22:24:00|254.88|252.08|254.88|252.08|254.88|252.08|254.88|252.08|0
1650579860000|2022-04-21 22:24:20|255|252.2|255|252.2|255|252.2|255|252.2|0
1650579870000|2022-04-21 22:24:30|254.94|252.14|254.88|252.08|255|252.2|254.88|252.08|0
1650579890000|2022-04-21 22:24:50|255|252.2|255|252.2|255|252.2|255|252.2|0
1650579900000|2022-04-21 22:25:00|254.88|252.08|254.88|252.08|254.88|252.08|254.88|252.08|0
1650579910000|2022-04-21 22:25:10|255|252.2|255|252.2|255|252.2|255|252.2|0
1650579920000|2022-04-21 22:25:20|254.88|252.08|254.88|252.08|254.88|252.08|254.88|252.08|0
1650579930000|2022-04-21 22:25:30|255|252.2|255|252.2|255|252.2|255|252.2|0
1650579980000|2022-04-21 22:26:20|254.94|252.14|254.94|252.14|254.94|252.14|254.94|252.14|0
1650579990000|2022-04-21 22:26:30|255|252.2|254.94|252.14|255|252.2|254.94|252.14|0
1650580000000|2022-04-21 22:26:40|254.88|252.08|254.82|252.02|254.88|252.08|254.82|252.02|0
1650580010000|2022-04-21 22:26:50|254.76|251.96|254.76|251.96|254.76|251.96|254.76|251.96|0
1650580020000|2022-04-21 22:27:00|254.82|252.02|254.82|252.02|254.82|252.02|254.82|252.02|0
1650580030000|2022-04-21 22:27:10|254.76|251.96|254.52|251.72|254.76|251.96|254.52|251.72|0
1650580040000|2022-04-21 22:27:20|254.64|251.84|254.52|251.72|254.64|251.84|254.52|251.72|0
1650580060000|2022-04-21 22:27:40|254.4|251.6|254.4|251.6|254.4|251.6|254.4|251.6|0
1650580070000|2022-04-21 22:27:50|254.52|251.72|254.58|251.78|254.58|251.78|254.52|251.72|0
1650580080000|2022-04-21 22:28:00|254.4|251.6|254.28|251.48|254.4|251.6|254.28|251.48|0
1650580090000|2022-04-21 22:28:10|254.4|251.6|254.28|251.48|254.4|251.6|254.28|251.48|0
1650580100000|2022-04-21 22:28:20|254.34|251.54|254.4|251.6|254.4|251.6|254.34|251.54|0
1650580130000|2022-04-21 22:28:50|254.52|251.72|254.52|251.72|254.52|251.72|254.52|251.72|0
1650580140000|2022-04-21 22:29:00|254.46|251.66|254.52|251.72|254.52|251.72|254.46|251.66|0
1650580180000|2022-04-21 22:29:40|254.64|251.84|254.76|251.96|254.76|251.96|254.64|251.84|0
1650580190000|2022-04-21 22:29:50|254.82|252.02|254.76|251.96|254.82|252.02|254.76|251.96|0
1650580200000|2022-04-21 22:30:00|255|252.2|255|252.2|255|252.2|255|252.2|0
1650580230000|2022-04-21 22:30:30|255.48|252.68|255.48|252.68|255.48|252.68|255.48|252.68|0
1650580250000|2022-04-21 22:30:50|255.36|252.56|255.48|252.68|255.48|252.68|255.36|252.56|0
1650580260000|2022-04-21 22:31:00|255.61|252.81|255.48|252.68|255.61|252.81|255.36|252.56|0
1650580270000|2022-04-21 22:31:10|255.61|252.81|255.73|252.93|255.73|252.93|255.61|252.81|0
1650580300000|2022-04-21 22:31:40|255.85|253.05|255.73|252.93|255.85|253.05|255.73|252.93|0
1650580320000|2022-04-21 22:32:00|255.48|252.68|255.61|252.81|255.61|252.81|255.48|252.68|0
1650580330000|2022-04-21 22:32:10|255.66|252.86|255.73|252.93|255.73|252.93|255.66|252.86|0
1650580340000|2022-04-21 22:32:20|255.78|252.98|255.78|252.98|255.78|252.98|255.78|252.98|0
1650580350000|2022-04-21 22:32:30|255.73|252.93|255.85|253.05|255.85|253.05|255.73|252.93|0
1650580380000|2022-04-21 22:33:00|255.73|252.93|255.85|253.05|255.85|253.05|255.73|252.93|0
1650580390000|2022-04-21 22:33:10|255.73|252.93|255.85|253.05|255.85|253.05|255.73|252.93|0
1650580410000|2022-04-21 22:33:30|255.9|253.1|255.97|253.17|255.97|253.17|255.9|253.1|0
1650580420000|2022-04-21 22:33:40|256.09|253.29|256.09|253.29|256.09|253.29|256.09|253.29|0
1650580430000|2022-04-21 22:33:50|255.97|253.17|256.09|253.29|256.09|253.29|255.97|253.17|0
1650580440000|2022-04-21 22:34:00|256.21|253.41|256.09|253.29|256.21|253.41|256.09|253.29|0
1650580450000|2022-04-21 22:34:10|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1650580470000|2022-04-21 22:34:30|256.09|253.29|256.09|253.29|256.09|253.29|256.09|253.29|0
1650580480000|2022-04-21 22:34:40|256.21|253.41|256.21|253.41|256.21|253.41|256.21|253.41|0
1650580490000|2022-04-21 22:34:50|256.09|253.29|256.09|253.29|256.09|253.29|256.09|253.29|0
1650580510000|2022-04-21 22:35:10|256.21|253.41|256.09|253.29|256.21|253.41|256.09|253.29|0
1650580520000|2022-04-21 22:35:20|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1650580530000|2022-04-21 22:35:30|256.03|253.23|255.97|253.17|256.03|253.23|255.97|253.17|0
1650580580000|2022-04-21 22:36:20|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1650580590000|2022-04-21 22:36:30|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1650580600000|2022-04-21 22:36:40|255.85|253.05|255.97|253.17|255.97|253.17|255.85|253.05|0
1650580620000|2022-04-21 22:37:00|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1650580650000|2022-04-21 22:37:30|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1650580660000|2022-04-21 22:37:40|255.6|252.8|255.6|252.8|255.6|252.8|255.6|252.8|0
1650580670000|2022-04-21 22:37:50|255.48|252.68|255.48|252.68|255.48|252.68|255.48|252.68|0
1650580680000|2022-04-21 22:38:00|255.6|252.8|255.6|252.8|255.6|252.8|255.6|252.8|0
1650580690000|2022-04-21 22:38:10|255.48|252.68|255.48|252.68|255.48|252.68|255.48|252.68|0
1650580710000|2022-04-21 22:38:30|255.6|252.8|255.6|252.8|255.6|252.8|255.6|252.8|0
1650580730000|2022-04-21 22:38:50|255.54|252.74|255.54|252.74|255.54|252.74|255.54|252.74|0
1650580740000|2022-04-21 22:39:00|255.48|252.68|255.6|252.8|255.6|252.8|255.48|252.68|0
1650580750000|2022-04-21 22:39:10|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1650580760000|2022-04-21 22:39:20|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1650580770000|2022-04-21 22:39:30|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1650580830000|2022-04-21 22:40:30|255.6|252.8|255.3|252.5|255.6|252.8|255.3|252.5|0
1650580840000|2022-04-21 22:40:40|255.36|252.56|255.36|252.56|255.36|252.56|255.36|252.56|0
1650580860000|2022-04-21 22:41:00|255.48|252.68|255.48|252.68|255.48|252.68|255.48|252.68|0
1650580870000|2022-04-21 22:41:10|255.54|252.74|255.54|252.74|255.54|252.74|255.54|252.74|0
1650580880000|2022-04-21 22:41:20|255.6|252.8|255.6|252.8|255.6|252.8|255.6|252.8|0
1650580910000|2022-04-21 22:41:50|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1650580920000|2022-04-21 22:42:00|255.6|252.8|255.72|252.92|255.72|252.92|255.6|252.8|0
1650580940000|2022-04-21 22:42:20|255.78|252.98|255.72|252.92|255.78|252.98|255.72|252.92|0
1650580950000|2022-04-21 22:42:30|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1650581050000|2022-04-21 22:44:10|255.78|252.98|255.78|252.98|255.78|252.98|255.78|252.98|0
1650581060000|2022-04-21 22:44:20|255.72|252.92|255.6|252.8|255.72|252.92|255.54|252.74|0
1650581070000|2022-04-21 22:44:30|255.72|252.92|255.6|252.8|255.72|252.92|255.6|252.8|0
1650581080000|2022-04-21 22:44:40|255.48|252.68|255.48|252.68|255.48|252.68|255.48|252.68|0
1650581090000|2022-04-21 22:44:50|255.36|252.56|255.48|252.68|255.48|252.68|255.36|252.56|0
1650581100000|2022-04-21 22:45:00|255.6|252.8|255.66|252.86|255.66|252.86|255.6|252.8|0
1650581110000|2022-04-21 22:45:10|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1650581130000|2022-04-21 22:45:30|255.78|252.98|255.78|252.98|255.78|252.98|255.72|252.92|0
1650581140000|2022-04-21 22:45:40|255.6|252.8|255.6|252.8|255.6|252.8|255.6|252.8|0
1650581150000|2022-04-21 22:45:50|255.54|252.74|255.48|252.68|255.54|252.74|255.48|252.68|0
1650581180000|2022-04-21 22:46:20|255.36|252.56|255.36|252.56|255.36|252.56|255.36|252.56|0
1650581190000|2022-04-21 22:46:30|255.29|252.49|255.11|252.31|255.29|252.49|255.11|252.31|0
1650581200000|2022-04-21 22:46:40|254.99|252.19|254.99|252.19|254.99|252.19|254.99|252.19|0
1650581210000|2022-04-21 22:46:50|254.87|252.07|254.87|252.07|254.87|252.07|254.87|252.07|0
1650581230000|2022-04-21 22:47:10|254.99|252.19|254.99|252.19|254.99|252.19|254.99|252.19|0
1650581250000|2022-04-21 22:47:30|255.11|252.31|255.11|252.31|255.11|252.31|255.11|252.31|0
1650581260000|2022-04-21 22:47:40|255.24|252.44|255.24|252.44|255.24|252.44|255.24|252.44|0
1650581280000|2022-04-21 22:48:00|255.11|252.31|255.11|252.31|255.11|252.31|255.11|252.31|0
1650581360000|2022-04-21 22:49:20|255.05|252.25|254.99|252.19|255.05|252.25|254.99|252.19|0
1650581370000|2022-04-21 22:49:30|255.11|252.31|255.23|252.43|255.23|252.43|255.11|252.31|0
1650581380000|2022-04-21 22:49:40|255.11|252.31|255.11|252.31|255.11|252.31|255.11|252.31|0
1650581390000|2022-04-21 22:49:50|254.99|252.19|254.99|252.19|254.99|252.19|254.99|252.19|0
1650581400000|2022-04-21 22:50:00|254.87|252.07|254.87|252.07|254.87|252.07|254.87|252.07|0
1650581420000|2022-04-21 22:50:20|254.99|252.19|254.99|252.19|254.99|252.19|254.99|252.19|0
1650581430000|2022-04-21 22:50:30|254.87|252.07|254.87|252.07|254.87|252.07|254.87|252.07|0
1650581510000|2022-04-21 22:51:50|254.99|252.19|254.87|252.07|254.99|252.19|254.87|252.07|0
1650581530000|2022-04-21 22:52:10|254.75|251.95|254.75|251.95|254.75|251.95|254.75|251.95|0
1650581550000|2022-04-21 22:52:30|254.69|251.89|254.75|251.95|254.75|251.95|254.69|251.89|0
1650581570000|2022-04-21 22:52:50|254.87|252.07|254.87|252.07|254.87|252.07|254.87|252.07|0
1650581590000|2022-04-21 22:53:10|254.75|251.95|254.51|251.71|254.75|251.95|254.39|251.59|0
1650581680000|2022-04-21 22:54:40|254.27|251.47|254.27|251.47|254.27|251.47|254.27|251.47|0
1650581690000|2022-04-21 22:54:50|254.15|251.35|254.27|251.47|254.27|251.47|254.14|251.34|0
1650581700000|2022-04-21 22:55:00|254.39|251.59|254.39|251.59|254.39|251.59|254.39|251.59|0
1650581710000|2022-04-21 22:55:10|254.44|251.64|254.44|251.64|254.44|251.64|254.44|251.64|0
1650581720000|2022-04-21 22:55:20|254.51|251.71|254.44|251.64|254.51|251.71|254.44|251.64|0
1650581730000|2022-04-21 22:55:30|254.39|251.59|254.39|251.59|254.39|251.59|254.39|251.59|0
1650581740000|2022-04-21 22:55:40|254.32|251.52|254.27|251.47|254.32|251.52|254.27|251.47|0
1650581750000|2022-04-21 22:55:50|254.2|251.4|254.27|251.47|254.27|251.47|254.14|251.34|0
1650581760000|2022-04-21 22:56:00|254.14|251.34|254.27|251.47|254.27|251.47|254.14|251.34|0
1650581770000|2022-04-21 22:56:10|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1650581780000|2022-04-21 22:56:20|254.27|251.47|254.27|251.47|254.27|251.47|254.27|251.47|0
1650581790000|2022-04-21 22:56:30|254.26|251.46|254.2|251.4|254.26|251.46|254.14|251.34|0
1650581800000|2022-04-21 22:56:40|254.14|251.34|254.26|251.46|254.26|251.46|254.14|251.34|0
1650581810000|2022-04-21 22:56:50|254.39|251.59|254.39|251.59|254.39|251.59|254.39|251.59|0
1650581820000|2022-04-21 22:57:00|254.51|251.71|254.39|251.59|254.51|251.71|254.39|251.59|0
1650581830000|2022-04-21 22:57:10|254.26|251.46|254.26|251.46|254.26|251.46|254.26|251.46|0
1650581860000|2022-04-21 22:57:40|254.2|251.4|254.2|251.4|254.26|251.46|254.2|251.4|0
1650581880000|2022-04-21 22:58:00|254.26|251.46|254.26|251.46|254.26|251.46|254.26|251.46|0
1650581890000|2022-04-21 22:58:10|254.44|251.64|254.32|251.52|254.44|251.64|254.32|251.52|0
1650581900000|2022-04-21 22:58:20|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1650581920000|2022-04-21 22:58:40|254.44|251.64|254.44|251.64|254.44|251.64|254.44|251.64|0
1650581930000|2022-04-21 22:58:50|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1650581940000|2022-04-21 22:59:00|254.44|251.64|254.51|251.71|254.51|251.71|254.44|251.64|0
1650581990000|2022-04-21 22:59:50|254.5|251.7|254.5|251.7|254.5|251.7|254.5|251.7|0
1650582000000|2022-04-21 23:00:00|254.38|251.58|254.26|251.46|254.38|251.58|254.26|251.46|0
1650582010000|2022-04-21 23:00:10|254.14|251.34|254.38|251.58|254.38|251.58|254.14|251.34|0
1650582080000|2022-04-21 23:01:20|254.44|251.64|254.44|251.64|254.44|251.64|254.44|251.64|0
1650582090000|2022-04-21 23:01:30|254.5|251.7|254.5|251.7|254.5|251.7|254.5|251.7|0
1650582100000|2022-04-21 23:01:40|254.62|251.82|254.75|251.95|254.75|251.95|254.62|251.82|0
1650582110000|2022-04-21 23:01:50|254.87|252.07|254.87|252.07|254.92|252.12|254.87|252.07|0
1650582120000|2022-04-21 23:02:00|254.99|252.19|254.87|252.07|254.99|252.19|254.87|252.07|0
1650582130000|2022-04-21 23:02:10|254.99|252.19|254.87|252.07|254.99|252.19|254.87|252.07|0
1650582140000|2022-04-21 23:02:20|254.75|251.95|254.87|252.07|254.87|252.07|254.75|251.95|0
1650582150000|2022-04-21 23:02:30|254.99|252.19|254.92|252.12|254.99|252.19|254.92|252.12|0
1650582160000|2022-04-21 23:02:40|255.35|252.55|255.35|252.55|255.47|252.67|255.35|252.55|0
1650582170000|2022-04-21 23:02:50|255.23|252.43|255.23|252.43|255.23|252.43|255.23|252.43|0
1650582180000|2022-04-21 23:03:00|255.29|252.49|255.35|252.55|255.35|252.55|255.29|252.49|0
1650582190000|2022-04-21 23:03:10|255.11|252.31|255.11|252.31|255.11|252.31|254.99|252.19|0
1650582200000|2022-04-21 23:03:20|254.99|252.19|254.92|252.12|254.99|252.19|254.87|252.07|0
1650582210000|2022-04-21 23:03:30|254.99|252.19|254.87|252.07|254.99|252.19|254.87|252.07|0
1650582220000|2022-04-21 23:03:40|254.74|251.94|254.87|252.07|254.87|252.07|254.74|251.94|0
1650582230000|2022-04-21 23:03:50|254.74|251.94|254.62|251.82|254.74|251.94|254.62|251.82|0
1650582240000|2022-04-21 23:04:00|254.74|251.94|254.74|251.94|254.74|251.94|254.74|251.94|0
1650582250000|2022-04-21 23:04:10|254.62|251.82|254.5|251.7|254.62|251.82|254.5|251.7|0
1650582260000|2022-04-21 23:04:20|254.56|251.76|254.5|251.7|254.56|251.76|254.5|251.7|0
1650582270000|2022-04-21 23:04:30|254.44|251.64|254.26|251.46|254.44|251.64|254.26|251.46|0
1650582280000|2022-04-21 23:04:40|254.14|251.34|254.08|251.28|254.14|251.34|254.02|251.22|0
1650582290000|2022-04-21 23:04:50|254.02|251.22|253.9|251.1|254.02|251.22|253.9|251.1|0
1650582300000|2022-04-21 23:05:00|253.66|250.86|253.78|250.98|253.78|250.98|253.66|250.86|0
1650582310000|2022-04-21 23:05:10|253.66|250.86|253.42|250.62|253.66|250.86|253.42|250.62|0
1650582320000|2022-04-21 23:05:20|253.54|250.74|253.42|250.62|253.54|250.74|253.42|250.62|0
1650582340000|2022-04-21 23:05:40|253.35|250.55|253.3|250.5|253.35|250.55|253.3|250.5|0
1650582350000|2022-04-21 23:05:50|253.06|250.26|253.42|250.62|253.42|250.62|253.06|250.26|0
1650582360000|2022-04-21 23:06:00|253.78|250.98|253.66|250.86|253.78|250.98|253.66|250.86|0
1650582370000|2022-04-21 23:06:10|253.54|250.74|253.3|250.5|253.54|250.74|253.3|250.5|0
1650582380000|2022-04-21 23:06:20|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1650582390000|2022-04-21 23:06:30|253.23|250.43|253.18|250.38|253.23|250.43|253.18|250.38|0
1650582410000|2022-04-21 23:06:50|253.23|250.43|253.18|250.38|253.3|250.5|253.18|250.38|0
1650582430000|2022-04-21 23:07:10|253.3|250.5|253.18|250.38|253.3|250.5|253.18|250.38|0
1650582440000|2022-04-21 23:07:20|253.06|250.26|253.06|250.26|253.06|250.26|252.99|250.19|0
1650582450000|2022-04-21 23:07:30|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1650582470000|2022-04-21 23:07:50|253.23|250.43|253.3|250.5|253.3|250.5|253.18|250.38|0
1650582480000|2022-04-21 23:08:00|253.42|250.62|253.42|250.62|253.42|250.62|253.3|250.5|0
1650582490000|2022-04-21 23:08:10|253.54|250.74|253.42|250.62|253.54|250.74|253.42|250.62|0
1650582500000|2022-04-21 23:08:20|253.3|250.5|253.3|250.5|253.3|250.5|253.3|250.5|0
1650582510000|2022-04-21 23:08:30|253.42|250.62|253.42|250.62|253.47|250.67|253.42|250.62|0
1650582520000|2022-04-21 23:08:40|253.3|250.5|253.3|250.5|253.3|250.5|253.3|250.5|0
1650582530000|2022-04-21 23:08:50|253.35|250.55|253.17|250.37|253.35|250.55|253.17|250.37|0
1650582540000|2022-04-21 23:09:00|253.05|250.25|252.93|250.13|253.05|250.25|252.93|250.13|0
1650582560000|2022-04-21 23:09:20|252.69|249.89|252.69|249.89|252.69|249.89|252.69|249.89|0
1650582570000|2022-04-21 23:09:30|252.81|250.01|252.81|250.01|252.81|250.01|252.81|250.01|0
1650582580000|2022-04-21 23:09:40|253.17|250.37|253.29|250.49|253.29|250.49|253.17|250.37|0
1650582590000|2022-04-21 23:09:50|253.17|250.37|253.17|250.37|253.17|250.37|253.17|250.37|0
1650582600000|2022-04-21 23:10:00|253.42|250.62|253.54|250.74|253.54|250.74|253.42|250.62|0
1650582610000|2022-04-21 23:10:10|253.42|250.62|253.54|250.74|253.54|250.74|253.42|250.62|0
1650582620000|2022-04-21 23:10:20|253.42|250.62|253.41|250.61|253.42|250.62|253.41|250.61|0
1650582630000|2022-04-21 23:10:30|253.47|250.67|253.54|250.74|253.54|250.74|253.47|250.67|0
1650582640000|2022-04-21 23:10:40|253.17|250.37|253.17|250.37|253.17|250.37|253.17|250.37|0
1650582660000|2022-04-21 23:11:00|253.23|250.43|253.23|250.43|253.23|250.43|253.23|250.43|0
1650582670000|2022-04-21 23:11:10|253.29|250.49|253.29|250.49|253.29|250.49|253.29|250.49|0
1650582680000|2022-04-21 23:11:20|253.41|250.61|253.41|250.61|253.41|250.61|253.35|250.55|0
1650582690000|2022-04-21 23:11:30|253.29|250.49|253.41|250.61|253.41|250.61|253.29|250.49|0
1650582710000|2022-04-21 23:11:50|253.29|250.49|253.29|250.49|253.29|250.49|253.29|250.49|0
1650582720000|2022-04-21 23:12:00|253.35|250.55|253.66|250.86|253.66|250.86|253.35|250.55|0
1650582730000|2022-04-21 23:12:10|253.78|250.98|253.71|250.91|253.78|250.98|253.66|250.86|0
1650582740000|2022-04-21 23:12:20|253.78|250.98|253.66|250.86|253.78|250.98|253.66|250.86|0
1650582760000|2022-04-21 23:12:40|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650582770000|2022-04-21 23:12:50|253.78|250.98|253.78|250.98|253.78|250.98|253.78|250.98|0
1650582780000|2022-04-21 23:13:00|253.9|251.1|253.9|251.1|253.9|251.1|253.9|251.1|0
1650582790000|2022-04-21 23:13:10|253.78|250.98|253.78|250.98|253.78|250.98|253.78|250.98|0
1650582840000|2022-04-21 23:14:00|253.77|250.97|253.65|250.85|253.77|250.97|253.65|250.85|0
1650582850000|2022-04-21 23:14:10|253.59|250.79|253.53|250.73|253.77|250.97|253.53|250.73|0
1650582860000|2022-04-21 23:14:20|253.47|250.67|253.17|250.37|253.47|250.67|253.17|250.37|0
1650582870000|2022-04-21 23:14:30|253.29|250.49|253.41|250.61|253.41|250.61|253.29|250.49|0
1650582880000|2022-04-21 23:14:40|253.35|250.55|253.41|250.61|253.41|250.61|253.35|250.55|0
1650582890000|2022-04-21 23:14:50|253.29|250.49|253.35|250.55|253.35|250.55|253.29|250.49|0
1650582900000|2022-04-21 23:15:00|253.29|250.49|253.59|250.79|253.59|250.79|253.29|250.49|0
1650582910000|2022-04-21 23:15:10|253.53|250.73|253.41|250.61|253.53|250.73|253.41|250.61|0
1650582920000|2022-04-21 23:15:20|253.53|250.73|253.53|250.73|253.53|250.73|253.53|250.73|0
1650582930000|2022-04-21 23:15:30|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650582940000|2022-04-21 23:15:40|253.53|250.73|253.53|250.73|253.53|250.73|253.53|250.73|0
1650582950000|2022-04-21 23:15:50|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650582960000|2022-04-21 23:16:00|253.71|250.91|253.77|250.97|253.77|250.97|253.71|250.91|0
1650582970000|2022-04-21 23:16:10|253.65|250.85|253.77|250.97|253.77|250.97|253.65|250.85|0
1650582990000|2022-04-21 23:16:30|253.71|250.91|253.65|250.85|253.71|250.91|253.65|250.85|0
1650583030000|2022-04-21 23:17:10|253.71|250.91|253.65|250.85|253.77|250.97|253.65|250.85|0
1650583040000|2022-04-21 23:17:20|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583050000|2022-04-21 23:17:30|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650583060000|2022-04-21 23:17:40|253.71|250.91|253.77|250.97|253.77|250.97|253.71|250.91|0
1650583070000|2022-04-21 23:17:50|253.71|250.91|253.77|250.97|253.77|250.97|253.71|250.91|0
1650583090000|2022-04-21 23:18:10|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1650583100000|2022-04-21 23:18:20|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650583110000|2022-04-21 23:18:30|254.07|251.27|253.95|251.15|254.07|251.27|253.95|251.15|0
1650583120000|2022-04-21 23:18:40|254.01|251.21|254.01|251.21|254.01|251.21|253.95|251.15|0
1650583130000|2022-04-21 23:18:50|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1650583150000|2022-04-21 23:19:10|253.77|250.97|253.83|251.03|253.83|251.03|253.65|250.85|0
1650583160000|2022-04-21 23:19:20|253.77|250.97|253.71|250.91|253.77|250.97|253.65|250.85|0
1650583170000|2022-04-21 23:19:30|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650583180000|2022-04-21 23:19:40|253.71|250.91|253.77|250.97|253.77|250.97|253.71|250.91|0
1650583190000|2022-04-21 23:19:50|253.71|250.91|253.77|250.97|253.77|250.97|253.71|250.91|0
1650583210000|2022-04-21 23:20:10|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1650583220000|2022-04-21 23:20:20|253.65|250.85|253.41|250.61|253.65|250.85|253.41|250.61|0
1650583230000|2022-04-21 23:20:30|253.47|250.67|253.65|250.85|253.65|250.85|253.47|250.67|0
1650583240000|2022-04-21 23:20:40|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1650583250000|2022-04-21 23:20:50|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583270000|2022-04-21 23:21:10|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1650583280000|2022-04-21 23:21:20|253.95|251.15|254.01|251.21|254.01|251.21|253.95|251.15|0
1650583300000|2022-04-21 23:21:40|253.89|251.09|254.01|251.21|254.01|251.21|253.89|251.09|0
1650583310000|2022-04-21 23:21:50|253.95|251.15|254.01|251.21|254.01|251.21|253.95|251.15|0
1650583320000|2022-04-21 23:22:00|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1650583330000|2022-04-21 23:22:10|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650583340000|2022-04-21 23:22:20|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583360000|2022-04-21 23:22:40|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650583380000|2022-04-21 23:23:00|253.77|250.97|253.65|250.85|253.77|250.97|253.65|250.85|0
1650583390000|2022-04-21 23:23:10|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583400000|2022-04-21 23:23:20|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1650583470000|2022-04-21 23:24:30|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650583480000|2022-04-21 23:24:40|253.95|251.15|253.95|251.15|253.95|251.15|253.95|251.15|0
1650583490000|2022-04-21 23:24:50|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650583500000|2022-04-21 23:25:00|254.07|251.27|254.13|251.33|254.13|251.33|254.07|251.27|0
1650583510000|2022-04-21 23:25:10|254.07|251.27|253.89|251.09|254.13|251.33|253.89|251.09|0
1650583530000|2022-04-21 23:25:30|253.77|250.97|253.65|250.85|253.77|250.97|253.65|250.85|0
1650583540000|2022-04-21 23:25:40|253.53|250.73|253.65|250.85|253.65|250.85|253.53|250.73|0
1650583560000|2022-04-21 23:26:00|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583570000|2022-04-21 23:26:10|253.71|250.91|253.65|250.85|253.71|250.91|253.65|250.85|0
1650583580000|2022-04-21 23:26:20|253.53|250.73|253.53|250.73|253.53|250.73|253.53|250.73|0
1650583590000|2022-04-21 23:26:30|253.47|250.67|253.53|250.73|253.53|250.73|253.47|250.67|0
1650583600000|2022-04-21 23:26:40|253.47|250.67|253.29|250.49|253.47|250.67|253.29|250.49|0
1650583610000|2022-04-21 23:26:50|253.41|250.61|253.65|250.85|253.65|250.85|253.41|250.61|0
1650583620000|2022-04-21 23:27:00|253.71|250.91|253.65|250.85|253.77|250.97|253.65|250.85|0
1650583640000|2022-04-21 23:27:20|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583660000|2022-04-21 23:27:40|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650583670000|2022-04-21 23:27:50|253.77|250.97|253.77|250.97|253.77|250.97|253.65|250.85|0
1650583690000|2022-04-21 23:28:10|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650583710000|2022-04-21 23:28:30|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583730000|2022-04-21 23:28:50|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1650583740000|2022-04-21 23:29:00|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583750000|2022-04-21 23:29:10|253.89|251.09|253.83|251.03|253.89|251.09|253.83|251.03|0
1650583760000|2022-04-21 23:29:20|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583800000|2022-04-21 23:30:00|253.65|250.85|253.77|250.97|253.77|250.97|253.65|250.85|0
1650583810000|2022-04-21 23:30:10|254.01|251.21|254.13|251.33|254.13|251.33|254.01|251.21|0
1650583820000|2022-04-21 23:30:20|254.01|251.21|253.71|250.91|254.01|251.21|253.71|250.91|0
1650583830000|2022-04-21 23:30:30|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650583840000|2022-04-21 23:30:40|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650583850000|2022-04-21 23:30:50|253.71|250.91|253.53|250.73|253.71|250.91|253.53|250.73|0
1650583860000|2022-04-21 23:31:00|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650583870000|2022-04-21 23:31:10|253.77|250.97|253.58|250.78|253.77|250.97|253.58|250.78|0
1650583880000|2022-04-21 23:31:20|253.65|250.85|253.77|250.97|253.77|250.97|253.65|250.85|0
1650583890000|2022-04-21 23:31:30|253.7|250.9|253.58|250.78|253.7|250.9|253.58|250.78|0
1650583900000|2022-04-21 23:31:40|253.53|250.73|253.65|250.85|253.65|250.85|253.53|250.73|0
1650583920000|2022-04-21 23:32:00|253.77|250.97|253.65|250.85|253.77|250.97|253.65|250.85|0
1650583930000|2022-04-21 23:32:10|253.7|250.9|253.77|250.97|253.77|250.97|253.7|250.9|0
1650583950000|2022-04-21 23:32:30|253.7|250.9|253.77|250.97|253.77|250.97|253.7|250.9|0
1650583970000|2022-04-21 23:32:50|253.7|250.9|253.65|250.85|253.77|250.97|253.65|250.85|0
1650583980000|2022-04-21 23:33:00|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650583990000|2022-04-21 23:33:10|253.65|250.85|253.53|250.73|253.65|250.85|253.53|250.73|0
1650584000000|2022-04-21 23:33:20|253.58|250.78|253.58|250.78|253.65|250.85|253.58|250.78|0
1650584010000|2022-04-21 23:33:30|253.65|250.85|253.53|250.73|253.65|250.85|253.53|250.73|0
1650584020000|2022-04-21 23:33:40|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1650584050000|2022-04-21 23:34:10|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650584060000|2022-04-21 23:34:20|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1650584090000|2022-04-21 23:34:50|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650584100000|2022-04-21 23:35:00|253.82|251.02|253.89|251.09|253.89|251.09|253.82|251.02|0
1650584110000|2022-04-21 23:35:10|254.01|251.21|253.94|251.14|254.01|251.21|253.94|251.14|0
1650584120000|2022-04-21 23:35:20|254.01|251.21|254.13|251.33|254.13|251.33|254.01|251.21|0
1650584130000|2022-04-21 23:35:30|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650584140000|2022-04-21 23:35:40|253.94|251.14|253.89|251.09|253.94|251.14|253.89|251.09|0
1650584150000|2022-04-21 23:35:50|253.94|251.14|253.89|251.09|253.94|251.14|253.89|251.09|0
1650584160000|2022-04-21 23:36:00|253.77|250.97|253.77|250.97|253.77|250.97|253.77|250.97|0
1650584170000|2022-04-21 23:36:10|253.64|250.84|253.64|250.84|253.77|250.97|253.64|250.84|0
1650584180000|2022-04-21 23:36:20|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650584190000|2022-04-21 23:36:30|253.52|250.72|253.34|250.54|253.52|250.72|253.28|250.48|0
1650584200000|2022-04-21 23:36:40|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650584210000|2022-04-21 23:36:50|253.34|250.54|253.4|250.6|253.4|250.6|253.34|250.54|0
1650584220000|2022-04-21 23:37:00|253.52|250.72|253.64|250.84|253.64|250.84|253.52|250.72|0
1650584230000|2022-04-21 23:37:10|253.58|250.78|253.52|250.72|253.58|250.78|253.52|250.72|0
1650584240000|2022-04-21 23:37:20|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650584250000|2022-04-21 23:37:30|253.28|250.48|253.28|250.48|253.28|250.48|253.28|250.48|0
1650584260000|2022-04-21 23:37:40|253.34|250.54|253.28|250.48|253.4|250.6|253.28|250.48|0
1650584270000|2022-04-21 23:37:50|253.04|250.24|253.04|250.24|253.04|250.24|253.04|250.24|0
1650584280000|2022-04-21 23:38:00|253.16|250.36|253.16|250.36|253.16|250.36|253.04|250.24|0
1650584300000|2022-04-21 23:38:20|253.1|250.3|253.04|250.24|253.1|250.3|253.04|250.24|0
1650584310000|2022-04-21 23:38:30|252.92|250.12|253.04|250.24|253.04|250.24|252.92|250.12|0
1650584320000|2022-04-21 23:38:40|252.92|250.12|252.56|249.76|252.92|250.12|252.56|249.76|0
1650584330000|2022-04-21 23:38:50|252.68|249.88|252.68|249.88|252.8|250|252.68|249.88|0
1650584350000|2022-04-21 23:39:10|252.56|249.76|252.56|249.76|252.56|249.76|252.56|249.76|0
1650584360000|2022-04-21 23:39:20|252.68|249.88|252.68|249.88|252.68|249.88|252.68|249.88|0
1650584370000|2022-04-21 23:39:30|252.56|249.76|252.56|249.76|252.56|249.76|252.56|249.76|0
1650584380000|2022-04-21 23:39:40|252.44|249.64|252.44|249.64|252.44|249.64|252.44|249.64|0
1650584390000|2022-04-21 23:39:50|252.38|249.58|252.2|249.4|252.38|249.58|252.2|249.4|0
1650584400000|2022-04-21 23:40:00|252.38|249.58|252.68|249.88|252.68|249.88|252.38|249.58|0
1650584420000|2022-04-21 23:40:20|252.8|250|252.68|249.88|252.8|250|252.68|249.88|0
1650584430000|2022-04-21 23:40:30|252.8|250|252.8|250|252.8|250|252.8|250|0
1650584440000|2022-04-21 23:40:40|252.92|250.12|252.98|250.18|252.98|250.18|252.92|250.12|0
1650584450000|2022-04-21 23:40:50|253.04|250.24|253.28|250.48|253.28|250.48|252.92|250.12|0
1650584460000|2022-04-21 23:41:00|253.16|250.36|253.16|250.36|253.16|250.36|253.16|250.36|0
1650584470000|2022-04-21 23:41:10|253.04|250.24|253.04|250.24|253.04|250.24|253.04|250.24|0
1650584490000|2022-04-21 23:41:30|252.92|250.12|253.16|250.36|253.16|250.36|252.92|250.12|0
1650584500000|2022-04-21 23:41:40|253.04|250.24|253.16|250.36|253.16|250.36|253.04|250.24|0
1650584520000|2022-04-21 23:42:00|253.22|250.42|253.22|250.42|253.22|250.42|253.22|250.42|0
1650584530000|2022-04-21 23:42:10|253.16|250.36|253.28|250.48|253.28|250.48|253.16|250.36|0
1650584540000|2022-04-21 23:42:20|253.16|250.36|253.16|250.36|253.16|250.36|253.04|250.24|0
1650584550000|2022-04-21 23:42:30|253.04|250.24|253.04|250.24|253.04|250.24|252.98|250.18|0
1650584560000|2022-04-21 23:42:40|253.16|250.36|253.16|250.36|253.16|250.36|253.16|250.36|0
1650584570000|2022-04-21 23:42:50|253.1|250.3|253.1|250.3|253.1|250.3|253.1|250.3|0
1650584580000|2022-04-21 23:43:00|253.04|250.24|253.16|250.36|253.16|250.36|253.04|250.24|0
1650584600000|2022-04-21 23:43:20|253.1|250.3|253.22|250.42|253.22|250.42|253.1|250.3|0
1650584610000|2022-04-21 23:43:30|253.28|250.48|253.28|250.48|253.28|250.48|253.28|250.48|0
1650584630000|2022-04-21 23:43:50|253.22|250.42|253.4|250.6|253.4|250.6|253.22|250.42|0
1650584640000|2022-04-21 23:44:00|253.64|250.84|253.88|251.08|253.88|251.08|253.64|250.84|0
1650584650000|2022-04-21 23:44:10|254|251.2|253.94|251.14|254|251.2|253.94|251.14|0
1650584660000|2022-04-21 23:44:20|254|251.2|254.06|251.26|254.06|251.26|254|251.2|0
1650584670000|2022-04-21 23:44:30|254.12|251.32|254.12|251.32|254.12|251.32|254.12|251.32|0
1650584680000|2022-04-21 23:44:40|254.06|251.26|254.12|251.32|254.12|251.32|254.06|251.26|0
1650584690000|2022-04-21 23:44:50|254.24|251.44|254.24|251.44|254.24|251.44|254.24|251.44|0
1650584700000|2022-04-21 23:45:00|254.3|251.5|254.12|251.32|254.36|251.56|254.12|251.32|0
1650584710000|2022-04-21 23:45:10|254.24|251.44|254.36|251.56|254.49|251.69|254.24|251.44|0
1650584720000|2022-04-21 23:45:20|254.49|251.69|254.36|251.56|254.49|251.69|254.36|251.56|0
1650584730000|2022-04-21 23:45:30|254.49|251.69|254.49|251.69|254.49|251.69|254.49|251.69|0
1650584740000|2022-04-21 23:45:40|254.61|251.81|254.73|251.93|254.73|251.93|254.61|251.81|0
1650584750000|2022-04-21 23:45:50|254.78|251.98|254.73|251.93|254.85|252.05|254.73|251.93|0
1650584760000|2022-04-21 23:46:00|254.49|251.69|254.49|251.69|254.49|251.69|254.49|251.69|0
1650584770000|2022-04-21 23:46:10|254.36|251.56|254.36|251.56|254.36|251.56|254.36|251.56|0
1650584780000|2022-04-21 23:46:20|254.3|251.5|254.12|251.32|254.3|251.5|254.12|251.32|0
1650584790000|2022-04-21 23:46:30|254.24|251.44|254|251.2|254.24|251.44|254|251.2|0
1650584800000|2022-04-21 23:46:40|254.12|251.32|253.88|251.08|254.12|251.32|253.88|251.08|0
1650584810000|2022-04-21 23:46:50|254|251.2|253.88|251.08|254|251.2|253.82|251.02|0
1650584820000|2022-04-21 23:47:00|254|251.2|254|251.2|254|251.2|254|251.2|0
1650584830000|2022-04-21 23:47:10|253.88|251.08|253.64|250.84|253.88|251.08|253.64|250.84|0
1650584840000|2022-04-21 23:47:20|253.52|250.72|253.52|250.72|253.52|250.72|253.52|250.72|0
1650584850000|2022-04-21 23:47:30|253.28|250.48|253.28|250.48|253.28|250.48|253.28|250.48|0
1650584860000|2022-04-21 23:47:40|253.52|250.72|253.4|250.6|253.52|250.72|253.4|250.6|0
1650584870000|2022-04-21 23:47:50|253.34|250.54|253.28|250.48|253.34|250.54|253.28|250.48|0
1650584880000|2022-04-21 23:48:00|253.16|250.36|253.16|250.36|253.16|250.36|253.16|250.36|0
1650584890000|2022-04-21 23:48:10|253.04|250.24|252.68|249.88|253.04|250.24|252.68|249.88|0
1650584900000|2022-04-21 23:48:20|252.8|250|252.44|249.64|252.8|250|252.44|249.64|0
1650584910000|2022-04-21 23:48:30|251.72|248.92|252.08|249.28|252.08|249.28|251.72|248.92|0
1650584920000|2022-04-21 23:48:40|251.96|249.16|251.84|249.04|251.96|249.16|251.84|249.04|0
1650584930000|2022-04-21 23:48:50|251.96|249.16|251.96|249.16|251.96|249.16|251.96|249.16|0
1650584940000|2022-04-21 23:49:00|251.84|249.04|251.84|249.04|251.84|249.04|251.84|249.04|0
1650584950000|2022-04-21 23:49:10|251.96|249.16|251.84|249.04|251.96|249.16|251.84|249.04|0
1650584960000|2022-04-21 23:49:20|251.89|249.09|251.96|249.16|252.01|249.21|251.89|249.09|0
1650584970000|2022-04-21 23:49:30|251.84|249.04|251.6|248.8|251.96|249.16|251.6|248.8|0
1650584980000|2022-04-21 23:49:40|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1650584990000|2022-04-21 23:49:50|251.84|249.04|251.96|249.16|251.96|249.16|251.84|249.04|0
1650585000000|2022-04-21 23:50:00|251.83|249.03|252.07|249.27|252.07|249.27|251.83|249.03|0
1650585010000|2022-04-21 23:50:10|251.95|249.15|252.07|249.27|252.07|249.27|251.95|249.15|0
1650585020000|2022-04-21 23:50:20|252.2|249.4|252.8|250|252.8|250|252.2|249.4|0
1650585030000|2022-04-21 23:50:30|252.85|250.05|252.85|250.05|252.85|250.05|252.8|250|0
1650585040000|2022-04-21 23:50:40|252.92|250.12|253.16|250.36|253.16|250.36|252.92|250.12|0
1650585050000|2022-04-21 23:50:50|253.21|250.41|253.4|250.6|253.4|250.6|253.21|250.41|0
1650585060000|2022-04-21 23:51:00|253.33|250.53|253.52|250.72|253.52|250.72|253.28|250.48|0
1650585070000|2022-04-21 23:51:10|253.76|250.96|253.52|250.72|253.76|250.96|253.52|250.72|0
1650585080000|2022-04-21 23:51:20|253.4|250.6|253.28|250.48|253.4|250.6|253.28|250.48|0
1650585090000|2022-04-21 23:51:30|253.16|250.36|253.16|250.36|253.16|250.36|253.16|250.36|0
1650585100000|2022-04-21 23:51:40|253.28|250.48|253.28|250.48|253.28|250.48|253.21|250.41|0
1650585110000|2022-04-21 23:51:50|253.33|250.53|253.52|250.72|253.52|250.72|253.33|250.53|0
1650585120000|2022-04-21 23:52:00|253.4|250.6|253.52|250.72|253.52|250.72|253.4|250.6|0
1650585130000|2022-04-21 23:52:10|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650585140000|2022-04-21 23:52:20|253.33|250.53|253.21|250.41|253.33|250.53|253.21|250.41|0
1650585150000|2022-04-21 23:52:30|253.28|250.48|253.28|250.48|253.28|250.48|253.28|250.48|0
1650585160000|2022-04-21 23:52:40|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650585170000|2022-04-21 23:52:50|253.33|250.53|253.33|250.53|253.33|250.53|253.33|250.53|0
1650585180000|2022-04-21 23:53:00|253.28|250.48|253.16|250.36|253.28|250.48|253.04|250.24|0
1650585190000|2022-04-21 23:53:10|253.04|250.24|253.04|250.24|253.04|250.24|253.04|250.24|0
1650585200000|2022-04-21 23:53:20|252.92|250.12|252.67|249.87|252.92|250.12|252.67|249.87|0
1650585210000|2022-04-21 23:53:30|252.79|249.99|252.73|249.93|252.79|249.99|252.67|249.87|0
1650585220000|2022-04-21 23:53:40|252.67|249.87|252.79|249.99|252.79|249.99|252.67|249.87|0
1650585230000|2022-04-21 23:53:50|252.73|249.93|252.73|249.93|252.79|249.99|252.73|249.93|0
1650585240000|2022-04-21 23:54:00|252.67|249.87|252.43|249.63|252.67|249.87|252.43|249.63|0
1650585250000|2022-04-21 23:54:10|252.67|249.87|252.43|249.63|252.67|249.87|252.43|249.63|0
1650585260000|2022-04-21 23:54:20|252.19|249.39|252.19|249.39|252.19|249.39|252.07|249.27|0
1650585270000|2022-04-21 23:54:30|252.25|249.45|252.19|249.39|252.25|249.45|252.19|249.39|0
1650585290000|2022-04-21 23:54:50|251.95|249.15|252.07|249.27|252.07|249.27|251.95|249.15|0
1650585300000|2022-04-21 23:55:00|252.19|249.39|251.83|249.03|252.19|249.39|251.83|249.03|0
1650585330000|2022-04-21 23:55:30|251.89|249.09|251.83|249.03|251.89|249.09|251.83|249.03|0
1650585360000|2022-04-21 23:56:00|251.71|248.91|251.83|249.03|251.89|249.09|251.71|248.91|0
1650585370000|2022-04-21 23:56:10|251.95|249.15|251.83|249.03|251.95|249.15|251.83|249.03|0
1650585380000|2022-04-21 23:56:20|251.89|249.09|251.89|249.09|251.89|249.09|251.83|249.03|0
1650585390000|2022-04-21 23:56:30|251.95|249.15|251.83|249.03|252.01|249.21|251.83|249.03|0
1650585400000|2022-04-21 23:56:40|251.59|248.79|251.71|248.91|251.71|248.91|251.59|248.79|0
1650585410000|2022-04-21 23:56:50|251.59|248.79|251.59|248.79|251.59|248.79|251.59|248.79|0
1650585420000|2022-04-21 23:57:00|251.47|248.67|251.59|248.79|251.71|248.91|251.47|248.67|0
1650585430000|2022-04-21 23:57:10|251.65|248.85|251.47|248.67|251.65|248.85|251.47|248.67|0
1650585440000|2022-04-21 23:57:20|251.59|248.79|250.15|247.35|251.59|248.79|250.15|247.35|0
1650585450000|2022-04-21 23:57:30|250.04|247.24|250.39|247.59|250.39|247.59|250.04|247.24|0
1650585460000|2022-04-21 23:57:40|250.51|247.71|250.39|247.59|250.51|247.71|250.39|247.59|0
1650585470000|2022-04-21 23:57:50|250.51|247.71|250.21|247.41|250.51|247.71|250.21|247.41|0
1650585480000|2022-04-21 23:58:00|250.27|247.47|250.15|247.35|250.39|247.59|250.15|247.35|0
1650585490000|2022-04-21 23:58:10|250.27|247.47|250.15|247.35|250.27|247.47|250.15|247.35|0
1650585500000|2022-04-21 23:58:20|249.92|247.12|249.92|247.12|249.92|247.12|249.92|247.12|0
1650585510000|2022-04-21 23:58:30|249.8|247|249.8|247|249.85|247.05|249.8|247|0
1650585520000|2022-04-21 23:58:40|249.92|247.12|249.92|247.12|249.92|247.12|249.92|247.12|0
1650585530000|2022-04-21 23:58:50|249.97|247.17|249.92|247.12|249.97|247.17|249.92|247.12|0
1650585540000|2022-04-21 23:59:00|249.8|247|249.8|247|249.8|247|249.8|247|0
1650585550000|2022-04-21 23:59:10|249.68|246.88|249.8|247|249.92|247.12|249.68|246.88|0
1650585560000|2022-04-21 23:59:20|249.91|247.11|250.03|247.23|250.03|247.23|249.91|247.11|0
1650585570000|2022-04-21 23:59:30|250.15|247.35|250.27|247.47|250.39|247.59|250.15|247.35|0
1650585580000|2022-04-21 23:59:40|250.39|247.59|250.33|247.53|250.39|247.59|250.33|247.53|0
1650585590000|2022-04-21 23:59:50|250.39|247.59|250.39|247.59|250.39|247.59|250.39|247.59|0
1650585600000|2022-04-22 00:00:00|250.51|247.71|250.51|247.71|250.51|247.71|250.27|247.47|0
1650585610000|2022-04-22 00:00:10|250.63|247.83|250.63|247.83|250.75|247.95|250.63|247.83|0
1650585620000|2022-04-22 00:00:20|250.51|247.71|250.87|248.07|250.87|248.07|250.39|247.59|0
1650585630000|2022-04-22 00:00:30|250.75|247.95|250.51|247.71|250.75|247.95|250.51|247.71|0
1650585640000|2022-04-22 00:00:40|250.63|247.83|250.69|247.89|250.75|247.95|250.63|247.83|0
1650585650000|2022-04-22 00:00:50|250.75|247.95|250.63|247.83|250.75|247.95|250.63|247.83|0
1650585660000|2022-04-22 00:01:00|250.57|247.77|250.51|247.71|250.57|247.77|250.39|247.59|0
1650585670000|2022-04-22 00:01:10|250.39|247.59|250.39|247.59|250.39|247.59|250.27|247.47|0
1650585680000|2022-04-22 00:01:20|250.27|247.47|250.33|247.53|250.33|247.53|250.27|247.47|0
1650585690000|2022-04-22 00:01:30|250.39|247.59|250.27|247.47|250.51|247.71|250.27|247.47|0
1650585700000|2022-04-22 00:01:40|250.03|247.23|250.27|247.47|250.27|247.47|250.03|247.23|0
1650585710000|2022-04-22 00:01:50|250.39|247.59|250.15|247.35|250.39|247.59|250.15|247.35|0
1650585720000|2022-04-22 00:02:00|250.03|247.23|249.91|247.11|250.15|247.35|249.91|247.11|0
1650585730000|2022-04-22 00:02:10|249.79|246.99|249.91|247.11|249.91|247.11|249.79|246.99|0
1650585750000|2022-04-22 00:02:30|249.85|247.05|249.67|246.87|249.85|247.05|249.67|246.87|0
1650585760000|2022-04-22 00:02:40|249.91|247.11|250.09|247.29|250.09|247.29|249.91|247.11|0
1650585770000|2022-04-22 00:02:50|250.15|247.35|250.27|247.47|250.27|247.47|250.15|247.35|0
1650585780000|2022-04-22 00:03:00|250.39|247.59|250.75|247.95|250.75|247.95|250.39|247.59|0
1650585790000|2022-04-22 00:03:10|250.63|247.83|250.63|247.83|250.63|247.83|250.51|247.71|0
1650585800000|2022-04-22 00:03:20|250.81|248.01|250.99|248.19|250.99|248.19|250.81|248.01|0
1650585810000|2022-04-22 00:03:30|251.11|248.31|251.35|248.55|251.35|248.55|251.11|248.31|0
1650585820000|2022-04-22 00:03:40|251.47|248.67|251.47|248.67|251.53|248.73|251.47|248.67|0
1650585830000|2022-04-22 00:03:50|251.59|248.79|251.35|248.55|251.59|248.79|251.35|248.55|0
1650585840000|2022-04-22 00:04:00|251.23|248.43|251.23|248.43|251.23|248.43|251.11|248.31|0
1650585850000|2022-04-22 00:04:10|251.35|248.55|251.59|248.79|251.59|248.79|251.35|248.55|0
1650585860000|2022-04-22 00:04:20|251.53|248.73|251.35|248.55|251.53|248.73|251.35|248.55|0
1650585870000|2022-04-22 00:04:30|251.41|248.61|251.47|248.67|251.47|248.67|251.41|248.61|0
1650585880000|2022-04-22 00:04:40|251.59|248.79|251.59|248.79|251.59|248.79|251.59|248.79|0
1650585890000|2022-04-22 00:04:50|251.65|248.85|251.47|248.67|251.65|248.85|251.47|248.67|0
1650585900000|2022-04-22 00:05:00|251.59|248.79|251.35|248.55|251.59|248.79|251.35|248.55|0
1650585910000|2022-04-22 00:05:10|251.47|248.67|251.29|248.49|251.47|248.67|251.29|248.49|0
1650585920000|2022-04-22 00:05:20|251.35|248.55|251.41|248.61|251.47|248.67|251.35|248.55|0
1650585930000|2022-04-22 00:05:30|251.35|248.55|251.47|248.67|251.47|248.67|251.35|248.55|0
1650585940000|2022-04-22 00:05:40|251.35|248.55|251.47|248.67|251.47|248.67|251.35|248.55|0
1650585950000|2022-04-22 00:05:50|251.59|248.79|251.95|249.15|251.95|249.15|251.59|248.79|0
1650585960000|2022-04-22 00:06:00|251.83|249.03|251.95|249.15|251.95|249.15|251.83|249.03|0
1650585970000|2022-04-22 00:06:10|251.83|249.03|251.83|249.03|251.95|249.15|251.83|249.03|0
1650585980000|2022-04-22 00:06:20|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1650585990000|2022-04-22 00:06:30|251.83|249.03|251.95|249.15|251.95|249.15|251.83|249.03|0
1650586000000|2022-04-22 00:06:40|251.83|249.03|251.95|249.15|251.95|249.15|251.83|249.03|0
1650586010000|2022-04-22 00:06:50|252.07|249.27|251.95|249.15|252.07|249.27|251.95|249.15|0
1650586020000|2022-04-22 00:07:00|252.07|249.27|252.07|249.27|252.07|249.27|251.95|249.15|0
1650586030000|2022-04-22 00:07:10|252.19|249.39|252.31|249.51|252.31|249.51|252.19|249.39|0
1650586040000|2022-04-22 00:07:20|252.19|249.39|251.95|249.15|252.19|249.39|251.95|249.15|0
1650586050000|2022-04-22 00:07:30|252.07|249.27|251.83|249.03|252.07|249.27|251.83|249.03|0
1650586060000|2022-04-22 00:07:40|251.95|249.15|251.95|249.15|251.95|249.15|251.83|249.03|0
1650586070000|2022-04-22 00:07:50|251.88|249.08|251.83|249.03|251.88|249.08|251.83|249.03|0
1650586080000|2022-04-22 00:08:00|251.95|249.15|251.83|249.03|251.95|249.15|251.83|249.03|0
1650586090000|2022-04-22 00:08:10|251.95|249.15|251.95|249.15|251.95|249.15|251.95|249.15|0
1650586100000|2022-04-22 00:08:20|252|249.2|252.43|249.63|252.43|249.63|252|249.2|0
1650586110000|2022-04-22 00:08:30|252.55|249.75|252.91|250.11|252.91|250.11|252.55|249.75|0
1650586120000|2022-04-22 00:08:40|253.03|250.23|253.15|250.35|253.15|250.35|252.91|250.11|0
1650586130000|2022-04-22 00:08:50|253.09|250.29|253.15|250.35|253.15|250.35|253.09|250.29|0
1650586140000|2022-04-22 00:09:00|253.27|250.47|253.15|250.35|253.27|250.47|253.15|250.35|0
1650586150000|2022-04-22 00:09:10|253.03|250.23|253.15|250.35|253.27|250.47|253.03|250.23|0
1650586160000|2022-04-22 00:09:20|253.27|250.47|253.15|250.35|253.27|250.47|253.15|250.35|0
1650586170000|2022-04-22 00:09:30|253.27|250.47|253.15|250.35|253.27|250.47|253.15|250.35|0
1650586180000|2022-04-22 00:09:40|253.03|250.23|252.91|250.11|253.03|250.23|252.91|250.11|0
1650586190000|2022-04-22 00:09:50|253.03|250.23|253.03|250.23|253.03|250.23|253.03|250.23|0
1650586200000|2022-04-22 00:10:00|252.91|250.11|252.91|250.11|252.91|250.11|252.91|250.11|0
1650586210000|2022-04-22 00:10:10|252.85|250.05|252.91|250.11|253.03|250.23|252.85|250.05|0
1650586220000|2022-04-22 00:10:20|253.15|250.35|253.21|250.41|253.21|250.41|253.03|250.23|0
1650586230000|2022-04-22 00:10:30|253.15|250.35|253.15|250.35|253.27|250.47|253.15|250.35|0
1650586240000|2022-04-22 00:10:40|253.03|250.23|253.03|250.23|253.03|250.23|252.91|250.11|0
1650586250000|2022-04-22 00:10:50|252.97|250.17|252.97|250.17|252.97|250.17|252.97|250.17|0
1650586260000|2022-04-22 00:11:00|253.03|250.23|252.55|249.75|253.03|250.23|252.55|249.75|0
1650586270000|2022-04-22 00:11:10|252.43|249.63|252.36|249.56|252.43|249.63|252.31|249.51|0
1650586280000|2022-04-22 00:11:20|252.31|249.51|252.19|249.39|252.31|249.51|252.07|249.27|0
1650586290000|2022-04-22 00:11:30|252.31|249.51|252.31|249.51|252.31|249.51|252.31|249.51|0
1650586300000|2022-04-22 00:11:40|252.24|249.44|252.19|249.39|252.31|249.51|252.19|249.39|0
1650586310000|2022-04-22 00:11:50|252.24|249.44|252.31|249.51|252.31|249.51|252.24|249.44|0
1650586320000|2022-04-22 00:12:00|252.19|249.39|252.19|249.39|252.19|249.39|252.19|249.39|0
1650586330000|2022-04-22 00:12:10|252.43|249.63|252.43|249.63|252.43|249.63|252.19|249.39|0
1650586340000|2022-04-22 00:12:20|252.36|249.56|252.24|249.44|252.36|249.56|252.07|249.27|0
1650586350000|2022-04-22 00:12:30|252.19|249.39|252.07|249.27|252.19|249.39|252.07|249.27|0
1650586360000|2022-04-22 00:12:40|251.95|249.15|251.35|248.55|251.95|249.15|251.35|248.55|0
1650586370000|2022-04-22 00:12:50|251.47|248.67|251.64|248.84|251.64|248.84|251.47|248.67|0
1650586380000|2022-04-22 00:13:00|251.71|248.91|251.35|248.55|251.71|248.91|251.35|248.55|0
1650586390000|2022-04-22 00:13:10|251.47|248.67|250.87|248.07|251.47|248.67|250.87|248.07|0
1650586400000|2022-04-22 00:13:20|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1650586410000|2022-04-22 00:13:30|251.16|248.36|251.46|248.66|251.58|248.78|251.16|248.36|0
1650586420000|2022-04-22 00:13:40|251.34|248.54|251.46|248.66|251.46|248.66|251.34|248.54|0
1650586430000|2022-04-22 00:13:50|251.4|248.6|251.46|248.66|251.46|248.66|251.34|248.54|0
1650586440000|2022-04-22 00:14:00|251.58|248.78|251.11|248.31|251.58|248.78|250.99|248.19|0
1650586450000|2022-04-22 00:14:10|251.22|248.42|251.16|248.36|251.22|248.42|251.16|248.36|0
1650586460000|2022-04-22 00:14:20|251.11|248.31|251.16|248.36|251.16|248.36|251.1|248.3|0
1650586470000|2022-04-22 00:14:30|251.28|248.48|251.34|248.54|251.34|248.54|251.22|248.42|0
1650586480000|2022-04-22 00:14:40|251.28|248.48|252|249.2|252|249.2|251.28|248.48|0
1650586490000|2022-04-22 00:14:50|251.82|249.02|252.67|249.87|252.67|249.87|251.82|249.02|0
1650586500000|2022-04-22 00:15:00|252.79|249.99|252.42|249.62|252.79|249.99|252.42|249.62|0
1650586510000|2022-04-22 00:15:10|252.54|249.74|252.42|249.62|252.79|249.99|252.42|249.62|0
1650586520000|2022-04-22 00:15:20|252.3|249.5|252.18|249.38|252.3|249.5|252.18|249.38|0
1650586530000|2022-04-22 00:15:30|252.06|249.26|251.7|248.9|252.06|249.26|251.58|248.78|0
1650586540000|2022-04-22 00:15:40|251.64|248.84|251.58|248.78|251.64|248.84|251.52|248.72|0
1650586550000|2022-04-22 00:15:50|251.7|248.9|252.06|249.26|252.06|249.26|251.7|248.9|0
1650586560000|2022-04-22 00:16:00|251.82|249.02|251.58|248.78|251.82|249.02|251.58|248.78|0
1650586570000|2022-04-22 00:16:10|251.46|248.66|251.58|248.78|251.58|248.78|251.46|248.66|0
1650586580000|2022-04-22 00:16:20|251.1|248.3|251.28|248.48|251.34|248.54|251.1|248.3|0
1650586590000|2022-04-22 00:16:30|251.1|248.3|251.22|248.42|251.22|248.42|250.98|248.18|0
1650586600000|2022-04-22 00:16:40|251.34|248.54|251.46|248.66|251.46|248.66|251.34|248.54|0
1650586610000|2022-04-22 00:16:50|251.58|248.78|251.58|248.78|251.7|248.9|251.46|248.66|0
1650586620000|2022-04-22 00:17:00|251.94|249.14|251.82|249.02|251.94|249.14|251.82|249.02|0
1650586630000|2022-04-22 00:17:10|251.88|249.08|251.58|248.78|251.88|249.08|251.58|248.78|0
1650586640000|2022-04-22 00:17:20|251.64|248.84|251.58|248.78|251.64|248.84|251.46|248.66|0
1650586650000|2022-04-22 00:17:30|251.52|248.72|251.58|248.78|251.58|248.78|251.52|248.72|0
1650586660000|2022-04-22 00:17:40|251.52|248.72|251.34|248.54|251.52|248.72|251.34|248.54|0
1650586670000|2022-04-22 00:17:50|251.22|248.42|251.22|248.42|251.22|248.42|251.22|248.42|0
1650586680000|2022-04-22 00:18:00|251.34|248.54|251.1|248.3|251.34|248.54|250.98|248.18|0
1650586690000|2022-04-22 00:18:10|250.86|248.06|251.04|248.24|251.04|248.24|250.62|247.82|0
1650586700000|2022-04-22 00:18:20|251.22|248.42|250.92|248.12|251.22|248.42|250.86|248.06|0
1650586710000|2022-04-22 00:18:30|250.86|248.06|250.98|248.18|251.1|248.3|250.86|248.06|0
1650586720000|2022-04-22 00:18:40|250.86|248.06|250.74|247.94|250.86|248.06|250.74|247.94|0
1650586730000|2022-04-22 00:18:50|250.8|248|250.86|248.06|250.86|248.06|250.8|248|0
1650586740000|2022-04-22 00:19:00|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1650586750000|2022-04-22 00:19:10|250.62|247.82|250.62|247.82|250.98|248.18|250.62|247.82|0
1650586760000|2022-04-22 00:19:20|250.5|247.7|250.62|247.82|250.62|247.82|250.5|247.7|0
1650586770000|2022-04-22 00:19:30|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1650586780000|2022-04-22 00:19:40|250.86|248.06|250.74|247.94|250.86|248.06|250.74|247.94|0
1650586800000|2022-04-22 00:20:00|250.62|247.82|250.74|247.94|250.74|247.94|250.62|247.82|0
1650586810000|2022-04-22 00:20:10|250.68|247.88|250.74|247.94|250.74|247.94|250.68|247.88|0
1650586820000|2022-04-22 00:20:20|250.8|248|251.22|248.42|251.22|248.42|250.8|248|0
1650586830000|2022-04-22 00:20:30|251.1|248.3|251.1|248.3|251.1|248.3|251.1|248.3|0
1650586840000|2022-04-22 00:20:40|251.22|248.42|251.1|248.3|251.22|248.42|251.1|248.3|0
1650586850000|2022-04-22 00:20:50|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1650586860000|2022-04-22 00:21:00|250.98|248.18|250.86|248.06|250.98|248.18|250.86|248.06|0
1650586870000|2022-04-22 00:21:10|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1650586880000|2022-04-22 00:21:20|250.68|247.88|250.68|247.88|250.86|248.06|250.68|247.88|0
1650586890000|2022-04-22 00:21:30|250.74|247.94|250.62|247.82|250.74|247.94|250.62|247.82|0
1650586900000|2022-04-22 00:21:40|250.68|247.88|250.98|248.18|250.98|248.18|250.68|247.88|0
1650586910000|2022-04-22 00:21:50|251.16|248.36|251.1|248.3|251.16|248.36|251.1|248.3|0
1650586920000|2022-04-22 00:22:00|251.22|248.42|251.16|248.36|251.34|248.54|251.16|248.36|0
1650586930000|2022-04-22 00:22:10|251.22|248.42|251.28|248.48|251.34|248.54|251.22|248.42|0
1650586940000|2022-04-22 00:22:20|251.34|248.54|251.7|248.9|251.7|248.9|251.34|248.54|0
1650586950000|2022-04-22 00:22:30|251.82|249.02|251.58|248.78|251.82|249.02|251.58|248.78|0
1650586960000|2022-04-22 00:22:40|251.46|248.66|251.58|248.78|251.58|248.78|251.46|248.66|0
1650586970000|2022-04-22 00:22:50|251.46|248.66|251.58|248.78|251.58|248.78|251.46|248.66|0
1650586980000|2022-04-22 00:23:00|251.52|248.72|251.64|248.84|251.64|248.84|251.52|248.72|0
1650586990000|2022-04-22 00:23:10|251.58|248.78|251.7|248.9|251.7|248.9|251.58|248.78|0
1650587000000|2022-04-22 00:23:20|251.64|248.84|251.7|248.9|251.7|248.9|251.58|248.78|0
1650587010000|2022-04-22 00:23:30|251.58|248.78|251.7|248.9|251.7|248.9|251.58|248.78|0
1650587020000|2022-04-22 00:23:40|251.64|248.84|251.58|248.78|251.64|248.84|251.52|248.72|0
1650587030000|2022-04-22 00:23:50|251.46|248.66|251.34|248.54|251.46|248.66|251.34|248.54|0
1650587040000|2022-04-22 00:24:00|251.22|248.42|251.22|248.42|251.34|248.54|251.22|248.42|0
1650587050000|2022-04-22 00:24:10|251.46|248.66|251.46|248.66|251.52|248.72|251.46|248.66|0
1650587060000|2022-04-22 00:24:20|251.34|248.54|251.34|248.54|251.46|248.66|251.22|248.42|0
1650587070000|2022-04-22 00:24:30|251.4|248.6|251.34|248.54|251.4|248.6|251.34|248.54|0
1650587080000|2022-04-22 00:24:40|251.46|248.66|251.46|248.66|251.58|248.78|251.46|248.66|0
1650587090000|2022-04-22 00:24:50|251.52|248.72|251.34|248.54|251.58|248.78|251.34|248.54|0
1650587100000|2022-04-22 00:25:00|251.22|248.42|251.22|248.42|251.22|248.42|251.22|248.42|0
1650587110000|2022-04-22 00:25:10|250.98|248.18|251.1|248.3|251.1|248.3|250.98|248.18|0
1650587120000|2022-04-22 00:25:20|251.22|248.42|251.22|248.42|251.22|248.42|251.22|248.42|0
1650587130000|2022-04-22 00:25:30|251.34|248.54|250.86|248.06|251.34|248.54|250.86|248.06|0
1650587140000|2022-04-22 00:25:40|250.68|247.88|250.86|248.06|250.86|248.06|250.62|247.82|0
1650587160000|2022-04-22 00:26:00|250.92|248.12|250.86|248.06|250.92|248.12|250.86|248.06|0
1650587170000|2022-04-22 00:26:10|250.38|247.58|250.56|247.76|250.62|247.82|250.38|247.58|0
1650587180000|2022-04-22 00:26:20|250.5|247.7|250.5|247.7|250.5|247.7|250.5|247.7|0
1650587190000|2022-04-22 00:26:30|250.38|247.58|250.26|247.46|250.38|247.58|250.26|247.46|0
1650587200000|2022-04-22 00:26:40|250.38|247.58|250.26|247.46|250.38|247.58|250.26|247.46|0
1650587210000|2022-04-22 00:26:50|250.14|247.34|250.26|247.46|250.26|247.46|250.14|247.34|0
1650587220000|2022-04-22 00:27:00|250.5|247.7|250.5|247.7|250.62|247.82|250.5|247.7|0
1650587230000|2022-04-22 00:27:10|250.62|247.82|250.62|247.82|250.62|247.82|250.62|247.82|0
1650587240000|2022-04-22 00:27:20|250.5|247.7|250.62|247.82|250.62|247.82|250.5|247.7|0
1650587250000|2022-04-22 00:27:30|250.5|247.7|250.5|247.7|250.5|247.7|250.5|247.7|0
1650587260000|2022-04-22 00:27:40|250.62|247.82|250.62|247.82|250.62|247.82|250.56|247.76|0
1650587270000|2022-04-22 00:27:50|250.5|247.7|250.26|247.46|250.5|247.7|250.26|247.46|0
1650587280000|2022-04-22 00:28:00|250.14|247.34|250.2|247.4|250.2|247.4|250.14|247.34|0
1650587290000|2022-04-22 00:28:10|250.02|247.22|250.02|247.22|250.08|247.28|250.02|247.22|0
1650587300000|2022-04-22 00:28:20|249.84|247.04|250.14|247.34|250.14|247.34|249.84|247.04|0
1650587310000|2022-04-22 00:28:30|250.26|247.46|250.38|247.58|250.38|247.58|250.26|247.46|0
1650587320000|2022-04-22 00:28:40|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1650587330000|2022-04-22 00:28:50|250.38|247.58|250.38|247.58|250.38|247.58|250.38|247.58|0
1650587340000|2022-04-22 00:29:00|250.44|247.64|250.44|247.64|250.44|247.64|250.44|247.64|0
1650587350000|2022-04-22 00:29:10|250.38|247.58|250.5|247.7|250.5|247.7|250.38|247.58|0
1650587370000|2022-04-22 00:29:30|250.56|247.76|250.5|247.7|250.56|247.76|250.5|247.7|0
1650587380000|2022-04-22 00:29:40|250.62|247.82|250.5|247.7|250.62|247.82|250.5|247.7|0
1650587390000|2022-04-22 00:29:50|250.44|247.64|250.38|247.58|250.44|247.64|250.38|247.58|0
1650587400000|2022-04-22 00:30:00|250.26|247.46|250.14|247.34|250.26|247.46|250.14|247.34|0
1650587410000|2022-04-22 00:30:10|250.26|247.46|250.14|247.34|250.26|247.46|250.14|247.34|0
1650587420000|2022-04-22 00:30:20|250.02|247.22|249.96|247.16|250.02|247.22|249.9|247.1|0
1650587430000|2022-04-22 00:30:30|250.02|247.22|249.96|247.16|250.14|247.34|249.96|247.16|0
1650587440000|2022-04-22 00:30:40|250.14|247.34|250.14|247.34|250.14|247.34|250.14|247.34|0
1650587450000|2022-04-22 00:30:50|250.02|247.22|250.14|247.34|250.14|247.34|250.02|247.22|0
1650587460000|2022-04-22 00:31:00|250.08|247.28|250.5|247.7|250.5|247.7|250.08|247.28|0
1650587470000|2022-04-22 00:31:10|250.56|247.76|250.38|247.58|250.56|247.76|250.32|247.52|0
1650587480000|2022-04-22 00:31:20|250.14|247.34|250.26|247.46|250.26|247.46|250.14|247.34|0
1650587490000|2022-04-22 00:31:30|250.38|247.58|250.5|247.7|250.5|247.7|250.38|247.58|0
1650587500000|2022-04-22 00:31:40|250.26|247.46|250.32|247.52|250.38|247.58|250.26|247.46|0
1650587510000|2022-04-22 00:31:50|250.38|247.58|250.62|247.82|250.62|247.82|250.38|247.58|0
1650587520000|2022-04-22 00:32:00|250.56|247.76|250.62|247.82|250.62|247.82|250.5|247.7|0
1650587530000|2022-04-22 00:32:10|251.34|248.54|251.46|248.66|251.46|248.66|251.34|248.54|0
1650587540000|2022-04-22 00:32:20|251.58|248.78|251.46|248.66|251.58|248.78|251.46|248.66|0
1650587550000|2022-04-22 00:32:30|251.58|248.78|251.58|248.78|251.58|248.78|251.46|248.66|0
1650587560000|2022-04-22 00:32:40|251.51|248.71|251.46|248.66|251.51|248.71|251.46|248.66|0
1650587570000|2022-04-22 00:32:50|251.58|248.78|251.51|248.71|251.58|248.78|251.46|248.66|0
1650587580000|2022-04-22 00:33:00|251.58|248.78|251.7|248.9|251.7|248.9|251.58|248.78|0
1650587590000|2022-04-22 00:33:10|251.82|249.02|251.7|248.9|251.82|249.02|251.7|248.9|0
1650587600000|2022-04-22 00:33:20|251.58|248.78|251.58|248.78|251.58|248.78|251.58|248.78|0
1650587610000|2022-04-22 00:33:30|251.63|248.83|251.58|248.78|251.63|248.83|251.58|248.78|0
1650587620000|2022-04-22 00:33:40|251.46|248.66|251.46|248.66|251.46|248.66|251.46|248.66|0
1650587640000|2022-04-22 00:34:00|251.58|248.78|251.7|248.9|251.7|248.9|251.58|248.78|0
1650587650000|2022-04-22 00:34:10|251.46|248.66|251.63|248.83|251.63|248.83|251.46|248.66|0
1650587660000|2022-04-22 00:34:20|251.58|248.78|251.58|248.78|251.58|248.78|251.46|248.66|0
1650587670000|2022-04-22 00:34:30|251.7|248.9|251.7|248.9|251.7|248.9|251.7|248.9|0
1650587680000|2022-04-22 00:34:40|251.58|248.78|251.75|248.95|251.75|248.95|251.58|248.78|0
1650587690000|2022-04-22 00:34:50|251.7|248.9|251.94|249.14|251.94|249.14|251.7|248.9|0
1650587700000|2022-04-22 00:35:00|252.06|249.26|252.18|249.38|252.18|249.38|252.06|249.26|0
1650587710000|2022-04-22 00:35:10|252.06|249.26|252.06|249.26|252.18|249.38|252.06|249.26|0
1650587720000|2022-04-22 00:35:20|251.94|249.14|251.94|249.14|251.94|249.14|251.94|249.14|0
1650587740000|2022-04-22 00:35:40|251.82|249.02|251.82|249.02|251.82|249.02|251.82|249.02|0
1650587750000|2022-04-22 00:35:50|251.7|248.9|251.63|248.83|251.7|248.9|251.63|248.83|0
1650587760000|2022-04-22 00:36:00|251.46|248.66|251.51|248.71|251.58|248.78|251.46|248.66|0
1650587770000|2022-04-22 00:36:10|251.46|248.66|251.58|248.78|251.58|248.78|251.46|248.66|0
1650587780000|2022-04-22 00:36:20|251.63|248.83|251.58|248.78|251.63|248.83|251.58|248.78|0
1650587790000|2022-04-22 00:36:30|251.46|248.66|251.34|248.54|251.46|248.66|251.34|248.54|0
1650587800000|2022-04-22 00:36:40|251.46|248.66|251.46|248.66|251.46|248.66|251.46|248.66|0
1650587810000|2022-04-22 00:36:50|251.45|248.65|251.34|248.54|251.45|248.65|251.34|248.54|0
1650587820000|2022-04-22 00:37:00|251.45|248.65|251.45|248.65|251.45|248.65|251.22|248.42|0
1650587830000|2022-04-22 00:37:10|251.33|248.53|251.22|248.42|251.33|248.53|251.22|248.42|0
1650587840000|2022-04-22 00:37:20|251.1|248.3|250.79|247.99|251.1|248.3|250.79|247.99|0
1650587850000|2022-04-22 00:37:30|250.91|248.11|251.1|248.3|251.1|248.3|250.91|248.11|0
1650587860000|2022-04-22 00:37:40|250.98|248.18|250.86|248.06|250.98|248.18|250.86|248.06|0
1650587870000|2022-04-22 00:37:50|250.98|248.18|250.98|248.18|250.98|248.18|250.91|248.11|0
1650587880000|2022-04-22 00:38:00|251.03|248.23|250.86|248.06|251.09|248.29|250.86|248.06|0
1650587890000|2022-04-22 00:38:10|250.98|248.18|250.86|248.06|250.98|248.18|250.86|248.06|0
1650587900000|2022-04-22 00:38:20|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1650587910000|2022-04-22 00:38:30|250.62|247.82|250.86|248.06|250.86|248.06|250.62|247.82|0
1650587920000|2022-04-22 00:38:40|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1650587930000|2022-04-22 00:38:50|250.5|247.7|250.38|247.58|250.5|247.7|250.26|247.46|0
1650587940000|2022-04-22 00:39:00|250.5|247.7|250.26|247.46|250.62|247.82|250.26|247.46|0
1650587950000|2022-04-22 00:39:10|250.38|247.58|250.5|247.7|250.5|247.7|250.26|247.46|0
1650587960000|2022-04-22 00:39:20|250.62|247.82|250.73|247.93|250.73|247.93|250.62|247.82|0
1650587970000|2022-04-22 00:39:30|250.85|248.05|250.85|248.05|250.85|248.05|250.85|248.05|0
1650587980000|2022-04-22 00:39:40|250.91|248.11|250.85|248.05|250.97|248.17|250.85|248.05|0
1650587990000|2022-04-22 00:39:50|250.97|248.17|250.97|248.17|250.97|248.17|250.97|248.17|0
1650588000000|2022-04-22 00:40:00|251.21|248.41|251.09|248.29|251.21|248.41|251.09|248.29|0
1650588010000|2022-04-22 00:40:10|251.21|248.41|251.09|248.29|251.21|248.41|251.09|248.29|0
1650588020000|2022-04-22 00:40:20|250.97|248.17|250.73|247.93|250.97|248.17|250.73|247.93|0
1650588030000|2022-04-22 00:40:30|250.85|248.05|250.85|248.05|250.97|248.17|250.85|248.05|0
1650588040000|2022-04-22 00:40:40|250.73|247.93|250.61|247.81|250.73|247.93|250.5|247.7|0
1650588050000|2022-04-22 00:40:50|250.5|247.7|250.26|247.46|250.5|247.7|250.26|247.46|0
1650588060000|2022-04-22 00:41:00|250.38|247.58|250.49|247.69|250.49|247.69|250.38|247.58|0
1650588070000|2022-04-22 00:41:10|250.38|247.58|250.38|247.58|250.38|247.58|250.31|247.51|0
1650588080000|2022-04-22 00:41:20|250.31|247.51|250.26|247.46|250.49|247.69|250.26|247.46|0
1650588090000|2022-04-22 00:41:30|250.38|247.58|250.31|247.51|250.38|247.58|250.31|247.51|0
1650588100000|2022-04-22 00:41:40|250.38|247.58|250.26|247.46|250.49|247.69|250.26|247.46|0
1650588110000|2022-04-22 00:41:50|250.31|247.51|250.49|247.69|250.49|247.69|250.31|247.51|0
1650588120000|2022-04-22 00:42:00|250.61|247.81|250.43|247.63|250.61|247.81|250.37|247.57|0
1650588130000|2022-04-22 00:42:10|250.49|247.69|250.61|247.81|250.61|247.81|250.49|247.69|0
1650588140000|2022-04-22 00:42:20|250.55|247.75|250.49|247.69|250.61|247.81|250.49|247.69|0
1650588150000|2022-04-22 00:42:30|250.55|247.75|250.55|247.75|250.61|247.81|250.55|247.75|0
1650588160000|2022-04-22 00:42:40|250.49|247.69|250.49|247.69|250.49|247.69|250.49|247.69|0
1650588170000|2022-04-22 00:42:50|250.61|247.81|250.49|247.69|250.61|247.81|250.49|247.69|0
1650588180000|2022-04-22 00:43:00|250.37|247.57|250.37|247.57|250.37|247.57|250.37|247.57|0
1650588190000|2022-04-22 00:43:10|250.49|247.69|250.73|247.93|250.73|247.93|250.49|247.69|0
1650588200000|2022-04-22 00:43:20|250.61|247.81|250.25|247.45|250.73|247.93|250.25|247.45|0
1650588210000|2022-04-22 00:43:30|250.31|247.51|250.25|247.45|250.37|247.57|250.25|247.45|0
1650588220000|2022-04-22 00:43:40|250.13|247.33|250.13|247.33|250.13|247.33|250.13|247.33|0
1650588230000|2022-04-22 00:43:50|250.25|247.45|250.13|247.33|250.25|247.45|250.13|247.33|0
1650588240000|2022-04-22 00:44:00|250.19|247.39|249.95|247.15|250.19|247.39|249.9|247.1|0
1650588250000|2022-04-22 00:44:10|250.13|247.33|250.02|247.22|250.13|247.33|250.02|247.22|0
1650588260000|2022-04-22 00:44:20|249.9|247.1|249.66|246.86|249.9|247.1|249.66|246.86|0
1650588270000|2022-04-22 00:44:30|249.42|246.62|248.35|245.55|249.42|246.62|248.11|245.31|0
1650588280000|2022-04-22 00:44:40|248.46|245.66|248.23|245.43|248.46|245.66|248.23|245.43|0
1650588290000|2022-04-22 00:44:50|248.11|245.31|247.99|245.19|248.11|245.31|247.99|245.19|0
1650588300000|2022-04-22 00:45:00|247.81|245.01|248.11|245.31|248.11|245.31|247.81|245.01|0
1650588310000|2022-04-22 00:45:10|247.93|245.13|247.04|244.24|247.93|245.13|247.04|244.24|0
1650588320000|2022-04-22 00:45:20|246.92|244.12|245.73|242.93|246.92|244.12|245.5|242.7|0
1650588330000|2022-04-22 00:45:30|245.97|243.17|245.02|242.22|245.97|243.17|245.02|242.22|0
1650588340000|2022-04-22 00:45:40|245.14|242.34|244.91|242.11|245.14|242.34|244.91|242.11|0
1650588350000|2022-04-22 00:45:50|244.32|241.52|244.55|241.75|244.55|241.75|244.32|241.52|0
1650588360000|2022-04-22 00:46:00|244.61|241.81|244.08|241.28|244.61|241.81|244.02|241.22|0
1650588370000|2022-04-22 00:46:10|244.2|241.4|243.85|241.05|244.32|241.52|243.85|241.05|0
1650588380000|2022-04-22 00:46:20|244.43|241.63|244.55|241.75|244.55|241.75|244.43|241.63|0
1650588390000|2022-04-22 00:46:30|245.02|242.22|245.26|242.46|245.26|242.46|245.02|242.22|0
1650588400000|2022-04-22 00:46:40|245.02|242.22|245.02|242.22|245.02|242.22|244.91|242.11|0
1650588410000|2022-04-22 00:46:50|244.91|242.11|244.79|241.99|244.91|242.11|244.79|241.99|0
1650588420000|2022-04-22 00:47:00|244.91|242.11|244.79|241.99|244.96|242.16|244.79|241.99|0
1650588430000|2022-04-22 00:47:10|244.91|242.11|244.55|241.75|244.91|242.11|244.43|241.63|0
1650588440000|2022-04-22 00:47:20|244.67|241.87|244.32|241.52|244.67|241.87|244.32|241.52|0
1650588450000|2022-04-22 00:47:30|244.08|241.28|243.9|241.1|244.2|241.4|243.9|241.1|0
1650588460000|2022-04-22 00:47:40|243.96|241.16|243.84|241.04|243.96|241.16|243.84|241.04|0
1650588470000|2022-04-22 00:47:50|244.08|241.28|243.96|241.16|244.08|241.28|243.96|241.16|0
1650588480000|2022-04-22 00:48:00|244.08|241.28|243.96|241.16|244.08|241.28|243.96|241.16|0
1650588490000|2022-04-22 00:48:10|243.73|240.93|243.78|240.98|243.84|241.04|243.73|240.93|0
1650588500000|2022-04-22 00:48:20|243.73|240.93|243.84|241.04|243.9|241.1|243.73|240.93|0
1650588510000|2022-04-22 00:48:30|243.9|241.1|244.14|241.34|244.14|241.34|243.9|241.1|0
1650588520000|2022-04-22 00:48:40|244.2|241.4|244.25|241.45|244.32|241.52|244.08|241.28|0
1650588530000|2022-04-22 00:48:50|244.32|241.52|244.55|241.75|244.55|241.75|244.32|241.52|0
1650588540000|2022-04-22 00:49:00|244.43|241.63|244.32|241.52|244.43|241.63|244.32|241.52|0
1650588550000|2022-04-22 00:49:10|244.37|241.57|244.43|241.63|244.43|241.63|244.32|241.52|0
1650588560000|2022-04-22 00:49:20|244.32|241.52|244.32|241.52|244.32|241.52|244.25|241.45|0
1650588570000|2022-04-22 00:49:30|244.37|241.57|244.43|241.63|244.43|241.63|244.37|241.57|0
1650588580000|2022-04-22 00:49:40|244.32|241.52|244.2|241.4|244.32|241.52|244.2|241.4|0
1650588590000|2022-04-22 00:49:50|244.25|241.45|243.37|240.57|244.25|241.45|243.37|240.57|0
1650588600000|2022-04-22 00:50:00|243.73|240.93|243.84|241.04|243.84|241.04|243.73|240.93|0
1650588610000|2022-04-22 00:50:10|243.9|241.1|243.55|240.75|243.9|241.1|243.55|240.75|0
1650588620000|2022-04-22 00:50:20|243.61|240.81|243.49|240.69|243.61|240.81|243.49|240.69|0
1650588630000|2022-04-22 00:50:30|243.37|240.57|243.37|240.57|243.37|240.57|243.26|240.46|0
1650588640000|2022-04-22 00:50:40|243.26|240.46|243.26|240.46|243.37|240.57|243.26|240.46|0
1650588650000|2022-04-22 00:50:50|243.37|240.57|243.73|240.93|243.73|240.93|243.37|240.57|0
1650588660000|2022-04-22 00:51:00|243.55|240.75|243.26|240.46|243.55|240.75|243.26|240.46|0
1650588670000|2022-04-22 00:51:10|243.14|240.34|243.02|240.22|243.14|240.34|243.02|240.22|0
1650588680000|2022-04-22 00:51:20|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1650588690000|2022-04-22 00:51:30|243.49|240.69|243.73|240.93|243.73|240.93|243.49|240.69|0
1650588700000|2022-04-22 00:51:40|243.84|241.04|244.08|241.28|244.2|241.4|243.84|241.04|0
1650588710000|2022-04-22 00:51:50|244.02|241.22|243.96|241.16|244.02|241.22|243.96|241.16|0
1650588720000|2022-04-22 00:52:00|244.02|241.22|244.14|241.34|244.14|241.34|244.02|241.22|0
1650588730000|2022-04-22 00:52:10|244.2|241.4|244.31|241.51|244.31|241.51|244.08|241.28|0
1650588740000|2022-04-22 00:52:20|244.79|241.99|244.9|242.1|244.96|242.16|244.79|241.99|0
1650588750000|2022-04-22 00:52:30|244.79|241.99|244.79|241.99|244.79|241.99|244.55|241.75|0
1650588760000|2022-04-22 00:52:40|244.9|242.1|244.79|241.99|244.9|242.1|244.67|241.87|0
1650588770000|2022-04-22 00:52:50|244.43|241.63|243.72|240.92|244.43|241.63|243.72|240.92|0
1650588780000|2022-04-22 00:53:00|244.08|241.28|244.43|241.63|244.43|241.63|244.08|241.28|0
1650588790000|2022-04-22 00:53:10|244.37|241.57|244.31|241.51|244.37|241.57|244.31|241.51|0
1650588800000|2022-04-22 00:53:20|244.2|241.4|244.31|241.51|244.43|241.63|244.2|241.4|0
1650588810000|2022-04-22 00:53:30|244.2|241.4|244.25|241.45|244.31|241.51|244.2|241.4|0
1650588820000|2022-04-22 00:53:40|244.31|241.51|244.31|241.51|244.31|241.51|244.2|241.4|0
1650588830000|2022-04-22 00:53:50|244.2|241.4|244.31|241.51|244.31|241.51|244.2|241.4|0
1650588840000|2022-04-22 00:54:00|244.43|241.63|244.72|241.92|244.72|241.92|244.43|241.63|0
1650588850000|2022-04-22 00:54:10|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1650588860000|2022-04-22 00:54:20|244.96|242.16|244.79|241.99|244.96|242.16|244.79|241.99|0
1650588870000|2022-04-22 00:54:30|244.67|241.87|244.61|241.81|244.79|241.99|244.61|241.81|0
1650588880000|2022-04-22 00:54:40|244.67|241.87|244.78|241.98|244.78|241.98|244.67|241.87|0
1650588890000|2022-04-22 00:54:50|244.72|241.92|244.67|241.87|244.9|242.1|244.67|241.87|0
1650588900000|2022-04-22 00:55:00|244.78|241.98|244.72|241.92|244.78|241.98|244.55|241.75|0
1650588910000|2022-04-22 00:55:10|244.67|241.87|244.78|241.98|244.78|241.98|244.67|241.87|0
1650588920000|2022-04-22 00:55:20|244.9|242.1|245.02|242.22|245.02|242.22|244.9|242.1|0
1650588930000|2022-04-22 00:55:30|245.26|242.46|245.61|242.81|245.61|242.81|245.26|242.46|0
1650588940000|2022-04-22 00:55:40|245.38|242.58|245.38|242.58|245.61|242.81|245.38|242.58|0
1650588950000|2022-04-22 00:55:50|245.55|242.75|245.85|243.05|245.85|243.05|245.55|242.75|0
1650588960000|2022-04-22 00:56:00|245.97|243.17|245.67|242.87|245.97|243.17|245.67|242.87|0
1650588970000|2022-04-22 00:56:10|245.61|242.81|245.49|242.69|245.61|242.81|245.49|242.69|0
1650588980000|2022-04-22 00:56:20|245.73|242.93|245.73|242.93|245.85|243.05|245.73|242.93|0
1650588990000|2022-04-22 00:56:30|245.85|243.05|245.85|243.05|245.85|243.05|245.85|243.05|0
1650589000000|2022-04-22 00:56:40|245.97|243.17|245.97|243.17|246.08|243.28|245.97|243.17|0
1650589010000|2022-04-22 00:56:50|246.08|243.28|246.08|243.28|246.08|243.28|246.02|243.22|0
1650589020000|2022-04-22 00:57:00|246.2|243.4|246.2|243.4|246.2|243.4|246.08|243.28|0
1650589030000|2022-04-22 00:57:10|246.14|243.34|246.08|243.28|246.14|243.34|246.08|243.28|0
1650589040000|2022-04-22 00:57:20|246.32|243.52|246.2|243.4|246.32|243.52|246.08|243.28|0
1650589050000|2022-04-22 00:57:30|246.26|243.46|246.08|243.28|246.26|243.46|246.08|243.28|0
1650589060000|2022-04-22 00:57:40|246.2|243.4|246.32|243.52|246.32|243.52|246.2|243.4|0
1650589070000|2022-04-22 00:57:50|246.2|243.4|246.08|243.28|246.2|243.4|246.08|243.28|0
1650589080000|2022-04-22 00:58:00|245.97|243.17|246.08|243.28|246.08|243.28|245.97|243.17|0
1650589090000|2022-04-22 00:58:10|245.97|243.17|245.79|242.99|245.97|243.17|245.79|242.99|0
1650589100000|2022-04-22 00:58:20|245.73|242.93|245.37|242.57|245.73|242.93|245.37|242.57|0
1650589110000|2022-04-22 00:58:30|245.26|242.46|245.37|242.57|245.37|242.57|245.26|242.46|0
1650589120000|2022-04-22 00:58:40|245.61|242.81|245.85|243.05|245.85|243.05|245.61|242.81|0
1650589130000|2022-04-22 00:58:50|245.61|242.81|245.49|242.69|245.61|242.81|245.49|242.69|0
1650589140000|2022-04-22 00:59:00|245.61|242.81|245.85|243.05|245.85|243.05|245.49|242.69|0
1650589150000|2022-04-22 00:59:10|245.73|242.93|245.49|242.69|245.73|242.93|245.49|242.69|0
1650589160000|2022-04-22 00:59:20|245.73|242.93|245.61|242.81|245.79|242.99|245.61|242.81|0
1650589170000|2022-04-22 00:59:30|245.73|242.93|245.73|242.93|245.73|242.93|245.73|242.93|0
1650589180000|2022-04-22 00:59:40|245.61|242.81|245.73|242.93|245.73|242.93|245.61|242.81|0
1650589190000|2022-04-22 00:59:50|245.96|243.16|246.32|243.52|246.32|243.52|245.96|243.16|0
1650589200000|2022-04-22 01:00:00|246.2|243.4|246.44|243.64|246.44|243.64|246.2|243.4|0
1650589210000|2022-04-22 01:00:10|246.38|243.58|246.2|243.4|246.38|243.58|246.2|243.4|0
1650589220000|2022-04-22 01:00:20|246.32|243.52|245.61|242.81|246.32|243.52|245.61|242.81|0
1650589230000|2022-04-22 01:00:30|245.67|242.87|245.73|242.93|245.73|242.93|245.67|242.87|0
1650589240000|2022-04-22 01:00:40|245.85|243.05|245.73|242.93|245.85|243.05|245.73|242.93|0
1650589250000|2022-04-22 01:00:50|245.85|243.05|246.08|243.28|246.08|243.28|245.85|243.05|0
1650589260000|2022-04-22 01:01:00|246.2|243.4|246.2|243.4|246.26|243.46|246.2|243.4|0
1650589270000|2022-04-22 01:01:10|246.08|243.28|246.08|243.28|246.08|243.28|246.08|243.28|0
1650589280000|2022-04-22 01:01:20|246.2|243.4|246.32|243.52|246.32|243.52|246.2|243.4|0
1650589290000|2022-04-22 01:01:30|246.2|243.4|246.67|243.87|246.79|243.99|246.2|243.4|0
1650589300000|2022-04-22 01:01:40|246.79|243.99|246.79|243.99|246.79|243.99|246.79|243.99|0
1650589310000|2022-04-22 01:01:50|246.73|243.93|246.56|243.76|246.73|243.93|246.56|243.76|0
1650589320000|2022-04-22 01:02:00|246.49|243.69|246.56|243.76|246.56|243.76|246.44|243.64|0
1650589330000|2022-04-22 01:02:10|246.67|243.87|246.2|243.4|246.67|243.87|246.2|243.4|0
1650589340000|2022-04-22 01:02:20|246.26|243.46|246.44|243.64|246.44|243.64|246.26|243.46|0
1650589350000|2022-04-22 01:02:30|246.32|243.52|246.38|243.58|246.38|243.58|246.32|243.52|0
1650589360000|2022-04-22 01:02:40|246.44|243.64|246.44|243.64|246.67|243.87|246.44|243.64|0
1650589370000|2022-04-22 01:02:50|246.56|243.76|246.67|243.87|246.67|243.87|246.56|243.76|0
1650589380000|2022-04-22 01:03:00|246.56|243.76|246.67|243.87|246.67|243.87|246.56|243.76|0
1650589390000|2022-04-22 01:03:10|246.56|243.76|246.44|243.64|246.56|243.76|246.44|243.64|0
1650589400000|2022-04-22 01:03:20|246.32|243.52|246.2|243.4|246.32|243.52|246.2|243.4|0
1650589410000|2022-04-22 01:03:30|246.08|243.28|246.08|243.28|246.08|243.28|246.08|243.28|0
1650589420000|2022-04-22 01:03:40|246.2|243.4|245.96|243.16|246.2|243.4|245.96|243.16|0
1650589430000|2022-04-22 01:03:50|245.84|243.04|245.84|243.04|245.84|243.04|245.84|243.04|0
1650589440000|2022-04-22 01:04:00|245.96|243.16|245.96|243.16|245.96|243.16|245.96|243.16|0
1650589450000|2022-04-22 01:04:10|246.08|243.28|245.96|243.16|246.08|243.28|245.96|243.16|0
1650589460000|2022-04-22 01:04:20|245.9|243.1|245.73|242.93|245.96|243.16|245.73|242.93|0
1650589470000|2022-04-22 01:04:30|245.84|243.04|245.84|243.04|245.84|243.04|245.84|243.04|0
1650589480000|2022-04-22 01:04:40|245.96|243.16|246.08|243.28|246.08|243.28|245.96|243.16|0
1650589490000|2022-04-22 01:04:50|245.96|243.16|245.96|243.16|245.96|243.16|245.96|243.16|0
1650589510000|2022-04-22 01:05:10|246.08|243.28|246.26|243.46|246.26|243.46|246.08|243.28|0
1650589520000|2022-04-22 01:05:20|246.2|243.4|246.32|243.52|246.32|243.52|246.2|243.4|0
1650589540000|2022-04-22 01:05:40|246.44|243.64|246.44|243.64|246.44|243.64|246.44|243.64|0
1650589550000|2022-04-22 01:05:50|246.32|243.52|246.2|243.4|246.32|243.52|246.2|243.4|0
1650589560000|2022-04-22 01:06:00|246.32|243.52|246.08|243.28|246.32|243.52|246.02|243.22|0
1650589570000|2022-04-22 01:06:10|246.14|243.34|246.32|243.52|246.32|243.52|246.08|243.28|0
1650589580000|2022-04-22 01:06:20|246.2|243.4|246.2|243.4|246.2|243.4|246.14|243.34|0
1650589590000|2022-04-22 01:06:30|246.08|243.28|246.08|243.28|246.14|243.34|246.08|243.28|0
1650589600000|2022-04-22 01:06:40|246.14|243.34|245.96|243.16|246.14|243.34|245.96|243.16|0
1650589610000|2022-04-22 01:06:50|245.84|243.04|246.08|243.28|246.08|243.28|245.84|243.04|0
1650589620000|2022-04-22 01:07:00|246.14|243.34|246.2|243.4|246.2|243.4|246.14|243.34|0
1650589630000|2022-04-22 01:07:10|246.32|243.52|246.26|243.46|246.32|243.52|246.26|243.46|0
1650589640000|2022-04-22 01:07:20|246.32|243.52|246.32|243.52|246.32|243.52|246.32|243.52|0
1650589650000|2022-04-22 01:07:30|246.2|243.4|246.2|243.4|246.2|243.4|246.2|243.4|0
1650589670000|2022-04-22 01:07:50|246.08|243.28|246.08|243.28|246.2|243.4|246.08|243.28|0
1650589680000|2022-04-22 01:08:00|246.02|243.22|246.08|243.28|246.08|243.28|246.02|243.22|0
1650589690000|2022-04-22 01:08:10|246.2|243.4|246.2|243.4|246.2|243.4|246.2|243.4|0
1650589700000|2022-04-22 01:08:20|246.08|243.28|246.08|243.28|246.08|243.28|246.02|243.22|0
1650589710000|2022-04-22 01:08:30|246.02|243.22|246.2|243.4|246.2|243.4|246.02|243.22|0
1650589720000|2022-04-22 01:08:40|246.32|243.52|246.32|243.52|246.32|243.52|246.32|243.52|0
1650589730000|2022-04-22 01:08:50|246.2|243.4|246.32|243.52|246.32|243.52|246.2|243.4|0
1650589740000|2022-04-22 01:09:00|246.43|243.63|246.43|243.63|246.43|243.63|246.37|243.57|0
1650589760000|2022-04-22 01:09:20|246.32|243.52|246.43|243.63|246.43|243.63|246.32|243.52|0
1650589770000|2022-04-22 01:09:30|246.55|243.75|246.43|243.63|246.55|243.75|246.43|243.63|0
1650589780000|2022-04-22 01:09:40|246.55|243.75|246.79|243.99|246.79|243.99|246.55|243.75|0
1650589790000|2022-04-22 01:09:50|246.91|244.11|246.85|244.05|246.91|244.11|246.85|244.05|0
1650589800000|2022-04-22 01:10:00|246.91|244.11|247.03|244.23|247.03|244.23|246.91|244.11|0
1650589820000|2022-04-22 01:10:20|246.91|244.11|246.91|244.11|246.97|244.17|246.91|244.11|0
1650589830000|2022-04-22 01:10:30|246.79|243.99|246.43|243.63|246.79|243.99|246.43|243.63|0
1650589840000|2022-04-22 01:10:40|246.55|243.75|246.61|243.81|246.67|243.87|246.55|243.75|0
1650589850000|2022-04-22 01:10:50|246.55|243.75|246.43|243.63|246.55|243.75|246.43|243.63|0
1650589860000|2022-04-22 01:11:00|246.32|243.52|246.43|243.63|246.43|243.63|246.32|243.52|0
1650589870000|2022-04-22 01:11:10|246.32|243.52|246.43|243.63|246.43|243.63|246.32|243.52|0
1650589880000|2022-04-22 01:11:20|246.32|243.52|246.32|243.52|246.43|243.63|246.32|243.52|0
1650589890000|2022-04-22 01:11:30|246.43|243.63|246.67|243.87|246.67|243.87|246.43|243.63|0
1650589900000|2022-04-22 01:11:40|246.61|243.81|246.67|243.87|246.67|243.87|246.55|243.75|0
1650589910000|2022-04-22 01:11:50|246.55|243.75|246.73|243.93|246.73|243.93|246.55|243.75|0
1650589920000|2022-04-22 01:12:00|246.79|243.99|246.79|243.99|246.85|244.05|246.79|243.99|0
1650589930000|2022-04-22 01:12:10|246.73|243.93|246.67|243.87|246.73|243.93|246.55|243.75|0
1650589940000|2022-04-22 01:12:20|246.61|243.81|246.55|243.75|246.61|243.81|246.55|243.75|0
1650589950000|2022-04-22 01:12:30|246.67|243.87|246.43|243.63|246.67|243.87|246.43|243.63|0
1650589960000|2022-04-22 01:12:40|246.55|243.75|246.43|243.63|246.55|243.75|246.43|243.63|0
1650589970000|2022-04-22 01:12:50|246.67|243.87|246.91|244.11|246.91|244.11|246.67|243.87|0
1650589980000|2022-04-22 01:13:00|246.79|243.99|246.67|243.87|246.79|243.99|246.67|243.87|0
1650589990000|2022-04-22 01:13:10|246.79|243.99|246.79|243.99|246.79|243.99|246.79|243.99|0
1650590000000|2022-04-22 01:13:20|246.67|243.87|246.79|243.99|246.79|243.99|246.67|243.87|0
1650590010000|2022-04-22 01:13:30|246.73|243.93|246.79|243.99|246.79|243.99|246.73|243.93|0
1650590020000|2022-04-22 01:13:40|246.67|243.87|246.67|243.87|246.73|243.93|246.67|243.87|0
1650590030000|2022-04-22 01:13:50|246.55|243.75|246.55|243.75|246.55|243.75|246.43|243.63|0
1650590040000|2022-04-22 01:14:00|246.43|243.63|246.55|243.75|246.55|243.75|246.43|243.63|0
1650590050000|2022-04-22 01:14:10|246.67|243.87|246.67|243.87|246.67|243.87|246.67|243.87|0
1650590060000|2022-04-22 01:14:20|246.79|243.99|246.73|243.93|246.79|243.99|246.73|243.93|0
1650590070000|2022-04-22 01:14:30|246.79|243.99|246.91|244.11|246.91|244.11|246.79|243.99|0
1650590080000|2022-04-22 01:14:40|246.79|243.99|246.91|244.11|246.91|244.11|246.79|243.99|0
1650590090000|2022-04-22 01:14:50|246.84|244.04|246.91|244.11|247.02|244.22|246.84|244.04|0
1650590100000|2022-04-22 01:15:00|246.84|244.04|246.91|244.11|246.91|244.11|246.84|244.04|0
1650590110000|2022-04-22 01:15:10|246.84|244.04|246.91|244.11|247.02|244.22|246.84|244.04|0
1650590120000|2022-04-22 01:15:20|247.02|244.22|247.14|244.34|247.14|244.34|247.02|244.22|0
1650590130000|2022-04-22 01:15:30|247.26|244.46|247.02|244.22|247.32|244.52|247.02|244.22|0
1650590140000|2022-04-22 01:15:40|246.91|244.11|246.91|244.11|246.91|244.11|246.91|244.11|0
1650590150000|2022-04-22 01:15:50|247.02|244.22|246.91|244.11|247.14|244.34|246.91|244.11|0
1650590160000|2022-04-22 01:16:00|247.02|244.22|247.02|244.22|247.02|244.22|246.91|244.11|0
1650590170000|2022-04-22 01:16:10|246.91|244.11|247.08|244.28|247.08|244.28|246.91|244.11|0
1650590180000|2022-04-22 01:16:20|247.02|244.22|247.38|244.58|247.38|244.58|246.96|244.16|0
1650590190000|2022-04-22 01:16:30|247.62|244.82|247.86|245.06|247.86|245.06|247.62|244.82|0
1650590200000|2022-04-22 01:16:40|247.74|244.94|247.26|244.46|247.86|245.06|247.26|244.46|0
1650590210000|2022-04-22 01:16:50|247.14|244.34|247.26|244.46|247.26|244.46|247.14|244.34|0
1650590220000|2022-04-22 01:17:00|247.08|244.28|247.02|244.22|247.14|244.34|246.96|244.16|0
1650590230000|2022-04-22 01:17:10|246.96|244.16|247.14|244.34|247.14|244.34|246.96|244.16|0
1650590240000|2022-04-22 01:17:20|247.2|244.4|247.26|244.46|247.26|244.46|247.2|244.4|0
1650590250000|2022-04-22 01:17:30|247.14|244.34|247.26|244.46|247.26|244.46|247.14|244.34|0
1650590260000|2022-04-22 01:17:40|247.14|244.34|247.08|244.28|247.26|244.46|247.08|244.28|0
1650590270000|2022-04-22 01:17:50|247.14|244.34|247.26|244.46|247.38|244.58|247.14|244.34|0
1650590280000|2022-04-22 01:18:00|247.32|244.52|247.2|244.4|247.32|244.52|247.14|244.34|0
1650590290000|2022-04-22 01:18:10|247.26|244.46|247.26|244.46|247.38|244.58|247.26|244.46|0
1650590300000|2022-04-22 01:18:20|247.2|244.4|247.2|244.4|247.26|244.46|247.2|244.4|0
1650590310000|2022-04-22 01:18:30|247.14|244.34|247.38|244.58|247.5|244.7|247.14|244.34|0
1650590320000|2022-04-22 01:18:40|247.32|244.52|247.5|244.7|247.5|244.7|247.32|244.52|0
1650590330000|2022-04-22 01:18:50|247.38|244.58|247.44|244.64|247.44|244.64|247.38|244.58|0
1650590340000|2022-04-22 01:19:00|247.5|244.7|247.62|244.82|247.85|245.05|247.5|244.7|0
1650590350000|2022-04-22 01:19:10|247.74|244.94|247.85|245.05|247.85|245.05|247.74|244.94|0
1650590360000|2022-04-22 01:19:20|247.91|245.11|248.09|245.29|248.09|245.29|247.91|245.11|0
1650590370000|2022-04-22 01:19:30|247.74|244.94|247.85|245.05|247.85|245.05|247.74|244.94|0
1650590380000|2022-04-22 01:19:40|247.79|244.99|247.74|244.94|247.79|244.99|247.74|244.94|0
1650590390000|2022-04-22 01:19:50|247.79|244.99|247.5|244.7|247.79|244.99|247.38|244.58|0
1650590400000|2022-04-22 01:20:00|247.62|244.82|247.5|244.7|247.74|244.94|247.5|244.7|0
1650590410000|2022-04-22 01:20:10|247.44|244.64|247.5|244.7|247.5|244.7|247.44|244.64|0
1650590430000|2022-04-22 01:20:30|247.38|244.58|247.44|244.64|247.5|244.7|247.38|244.58|0
1650590440000|2022-04-22 01:20:40|247.38|244.58|247.38|244.58|247.44|244.64|247.38|244.58|0
1650590450000|2022-04-22 01:20:50|247.26|244.46|247.26|244.46|247.26|244.46|247.26|244.46|0
1650590460000|2022-04-22 01:21:00|247.32|244.52|247.32|244.52|247.32|244.52|247.32|244.52|0
1650590470000|2022-04-22 01:21:10|247.26|244.46|247.38|244.58|247.38|244.58|247.26|244.46|0
1650590480000|2022-04-22 01:21:20|247.32|244.52|247.38|244.58|247.38|244.58|247.32|244.52|0
1650590490000|2022-04-22 01:21:30|247.5|244.7|247.5|244.7|247.5|244.7|247.5|244.7|0
1650590500000|2022-04-22 01:21:40|247.73|244.93|247.62|244.82|247.73|244.93|247.55|244.75|0
1650590510000|2022-04-22 01:21:50|247.55|244.75|247.79|244.99|247.79|244.99|247.55|244.75|0
1650590520000|2022-04-22 01:22:00|247.73|244.93|247.67|244.87|247.73|244.93|247.67|244.87|0
1650590530000|2022-04-22 01:22:10|247.73|244.93|247.85|245.05|247.85|245.05|247.73|244.93|0
1650590540000|2022-04-22 01:22:20|247.73|244.93|247.85|245.05|247.85|245.05|247.73|244.93|0
1650590550000|2022-04-22 01:22:30|247.73|244.93|247.73|244.93|247.73|244.93|247.73|244.93|0
1650590560000|2022-04-22 01:22:40|247.85|245.05|247.85|245.05|247.85|245.05|247.73|244.93|0
1650590590000|2022-04-22 01:23:10|247.73|244.93|247.79|244.99|247.79|244.99|247.73|244.93|0
1650590600000|2022-04-22 01:23:20|247.85|245.05|247.97|245.17|247.97|245.17|247.85|245.05|0
1650590610000|2022-04-22 01:23:30|247.85|245.05|247.85|245.05|247.85|245.05|247.73|244.93|0
1650590630000|2022-04-22 01:23:50|247.79|244.99|247.85|245.05|247.85|245.05|247.79|244.99|0
1650590640000|2022-04-22 01:24:00|247.79|244.99|247.85|245.05|247.85|245.05|247.79|244.99|0
1650590650000|2022-04-22 01:24:10|247.73|244.93|247.61|244.81|247.73|244.93|247.61|244.81|0
1650590660000|2022-04-22 01:24:20|247.67|244.87|247.73|244.93|247.73|244.93|247.67|244.87|0
1650590680000|2022-04-22 01:24:40|247.85|245.05|247.73|244.93|247.85|245.05|247.73|244.93|0
1650590690000|2022-04-22 01:24:50|247.61|244.81|247.73|244.93|247.73|244.93|247.61|244.81|0
1650590700000|2022-04-22 01:25:00|247.85|245.05|248.8|246|248.8|246|247.85|245.05|0
1650590710000|2022-04-22 01:25:10|248.57|245.77|248.45|245.65|248.57|245.77|248.45|245.65|0
1650590720000|2022-04-22 01:25:20|248.33|245.53|248.21|245.41|248.38|245.58|248.21|245.41|0
1650590730000|2022-04-22 01:25:30|248.09|245.29|248.09|245.29|248.09|245.29|248.09|245.29|0
1650590740000|2022-04-22 01:25:40|248.03|245.23|247.97|245.17|248.03|245.23|247.97|245.17|0
1650590750000|2022-04-22 01:25:50|248.15|245.35|248.09|245.29|248.15|245.35|248.09|245.29|0
1650590760000|2022-04-22 01:26:00|247.97|245.17|247.85|245.05|247.97|245.17|247.85|245.05|0
1650590770000|2022-04-22 01:26:10|247.73|244.93|247.61|244.81|247.73|244.93|247.61|244.81|0
1650590780000|2022-04-22 01:26:20|247.73|244.93|247.85|245.05|247.85|245.05|247.73|244.93|0
1650590790000|2022-04-22 01:26:30|247.97|245.17|247.97|245.17|247.97|245.17|247.97|245.17|0
1650590800000|2022-04-22 01:26:40|247.91|245.11|247.73|244.93|247.91|245.11|247.73|244.93|0
1650590820000|2022-04-22 01:27:00|247.79|244.99|247.85|245.05|247.85|245.05|247.79|244.99|0
1650590830000|2022-04-22 01:27:10|247.73|244.93|247.73|244.93|247.73|244.93|247.73|244.93|0
1650590840000|2022-04-22 01:27:20|247.85|245.05|247.85|245.05|247.85|245.05|247.79|244.99|0
1650590850000|2022-04-22 01:27:30|247.73|244.93|247.67|244.87|247.73|244.93|247.67|244.87|0
1650590860000|2022-04-22 01:27:40|247.61|244.81|247.73|244.93|247.73|244.93|247.61|244.81|0
1650590870000|2022-04-22 01:27:50|247.61|244.81|247.73|244.93|247.73|244.93|247.61|244.81|0
1650590880000|2022-04-22 01:28:00|247.67|244.87|247.38|244.58|247.67|244.87|247.38|244.58|0
1650590890000|2022-04-22 01:28:10|247.31|244.51|247.14|244.34|247.31|244.51|247.14|244.34|0
1650590900000|2022-04-22 01:28:20|247.02|244.22|246.66|243.86|247.02|244.22|246.66|243.86|0
1650590910000|2022-04-22 01:28:30|246.43|243.63|246.31|243.51|246.43|243.63|246.31|243.51|0
1650590920000|2022-04-22 01:28:40|246.54|243.74|246.54|243.74|246.54|243.74|246.43|243.63|0
1650590930000|2022-04-22 01:28:50|246.78|243.98|246.31|243.51|246.78|243.98|246.31|243.51|0
1650590940000|2022-04-22 01:29:00|246.36|243.56|246.54|243.74|246.54|243.74|246.36|243.56|0
1650590950000|2022-04-22 01:29:10|246.78|243.98|246.31|243.51|246.78|243.98|246.31|243.51|0
1650590960000|2022-04-22 01:29:20|246.19|243.39|246.07|243.27|246.19|243.39|246.07|243.27|0
1650590970000|2022-04-22 01:29:30|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1650590980000|2022-04-22 01:29:40|246.07|243.27|246.07|243.27|246.07|243.27|245.95|243.15|0
1650590990000|2022-04-22 01:29:50|246.19|243.39|246.19|243.39|246.31|243.51|246.19|243.39|0
1650591000000|2022-04-22 01:30:00|246.43|243.63|246.43|243.63|246.43|243.63|246.43|243.63|0
1650591010000|2022-04-22 01:30:10|246.54|243.74|246.72|243.92|246.78|243.98|246.54|243.74|0
1650591020000|2022-04-22 01:30:20|246.66|243.86|246.66|243.86|246.78|243.98|246.6|243.8|0
1650591030000|2022-04-22 01:30:30|246.78|243.98|246.78|243.98|246.78|243.98|246.78|243.98|0
1650591040000|2022-04-22 01:30:40|246.72|243.92|246.43|243.63|246.72|243.92|246.31|243.51|0
1650591050000|2022-04-22 01:30:50|246.31|243.51|246.19|243.39|246.43|243.63|246.19|243.39|0
1650591060000|2022-04-22 01:31:00|246.07|243.27|245.95|243.15|246.07|243.27|245.95|243.15|0
1650591070000|2022-04-22 01:31:10|245.83|243.03|245.6|242.8|245.83|243.03|245.6|242.8|0
1650591080000|2022-04-22 01:31:20|245.48|242.68|245.48|242.68|245.48|242.68|245.36|242.56|0
1650591090000|2022-04-22 01:31:30|245.24|242.44|245.71|242.91|245.71|242.91|245.24|242.44|0
1650591100000|2022-04-22 01:31:40|245.48|242.68|245.3|242.5|245.6|242.8|245.3|242.5|0
1650591110000|2022-04-22 01:31:50|245.36|242.56|245.12|242.32|245.36|242.56|245.12|242.32|0
1650591120000|2022-04-22 01:32:00|245.36|242.56|245.48|242.68|245.48|242.68|245.36|242.56|0
1650591130000|2022-04-22 01:32:10|245.3|242.5|245.24|242.44|245.36|242.56|245.24|242.44|0
1650591140000|2022-04-22 01:32:20|245.18|242.38|245.36|242.56|245.36|242.56|245.01|242.21|0
1650591150000|2022-04-22 01:32:30|245.3|242.5|245.48|242.68|245.48|242.68|245.3|242.5|0
1650591160000|2022-04-22 01:32:40|245.36|242.56|245.42|242.62|245.42|242.62|245.24|242.44|0
1650591170000|2022-04-22 01:32:50|245.71|242.91|245.71|242.91|245.71|242.91|245.65|242.85|0
1650591180000|2022-04-22 01:33:00|245.83|243.03|246.24|243.44|246.24|243.44|245.83|243.03|0
1650591190000|2022-04-22 01:33:10|246.31|243.51|246.31|243.51|246.31|243.51|246.31|243.51|0
1650591200000|2022-04-22 01:33:20|246.19|243.39|246.19|243.39|246.19|243.39|246.19|243.39|0
1650591210000|2022-04-22 01:33:30|246.13|243.33|246.13|243.33|246.13|243.33|246.07|243.27|0
1650591220000|2022-04-22 01:33:40|246.19|243.39|245.95|243.15|246.31|243.51|245.95|243.15|0
1650591230000|2022-04-22 01:33:50|245.83|243.03|245.83|243.03|245.89|243.09|245.83|243.03|0
1650591250000|2022-04-22 01:34:10|245.95|243.15|246.01|243.21|246.01|243.21|245.95|243.15|0
1650591260000|2022-04-22 01:34:20|245.95|243.15|246.01|243.21|246.07|243.27|245.95|243.15|0
1650591270000|2022-04-22 01:34:30|246.19|243.39|246.54|243.74|246.54|243.74|246.13|243.33|0
1650591280000|2022-04-22 01:34:40|246.66|243.86|246.66|243.86|246.66|243.86|246.6|243.8|0
1650591290000|2022-04-22 01:34:50|246.54|243.74|246.42|243.62|246.54|243.74|246.42|243.62|0
1650591300000|2022-04-22 01:35:00|246.54|243.74|246.9|244.1|247.02|244.22|246.54|243.74|0
1650591310000|2022-04-22 01:35:10|247.02|244.22|247.02|244.22|247.13|244.33|247.02|244.22|0
1650591320000|2022-04-22 01:35:20|247.25|244.45|247.02|244.22|247.25|244.45|247.02|244.22|0
1650591330000|2022-04-22 01:35:30|246.9|244.1|247.13|244.33|247.13|244.33|246.9|244.1|0
1650591340000|2022-04-22 01:35:40|246.9|244.1|247.37|244.57|247.37|244.57|246.9|244.1|0
1650591350000|2022-04-22 01:35:50|247.25|244.45|247.25|244.45|247.37|244.57|247.25|244.45|0
1650591360000|2022-04-22 01:36:00|247.37|244.57|247.61|244.81|247.61|244.81|247.37|244.57|0
1650591370000|2022-04-22 01:36:10|247.55|244.75|247.85|245.05|247.85|245.05|247.55|244.75|0
1650591380000|2022-04-22 01:36:20|247.73|244.93|247.73|244.93|247.73|244.93|247.73|244.93|0
1650591390000|2022-04-22 01:36:30|247.61|244.81|247.49|244.69|247.61|244.81|247.49|244.69|0
1650591400000|2022-04-22 01:36:40|247.61|244.81|247.37|244.57|247.61|244.81|247.37|244.57|0
1650591410000|2022-04-22 01:36:50|247.25|244.45|247.13|244.33|247.25|244.45|247.13|244.33|0
1650591420000|2022-04-22 01:37:00|247.37|244.57|247.25|244.45|247.37|244.57|247.25|244.45|0
1650591430000|2022-04-22 01:37:10|247.13|244.33|246.95|244.15|247.13|244.33|246.95|244.15|0
1650591440000|2022-04-22 01:37:20|246.9|244.1|246.78|243.98|246.9|244.1|246.78|243.98|0
1650591450000|2022-04-22 01:37:30|246.66|243.86|246.78|243.98|246.78|243.98|246.66|243.86|0
1650591460000|2022-04-22 01:37:40|246.66|243.86|246.66|243.86|246.66|243.86|246.66|243.86|0
1650591470000|2022-04-22 01:37:50|246.54|243.74|246.6|243.8|246.6|243.8|246.3|243.5|0
1650591480000|2022-04-22 01:38:00|246.42|243.62|246.07|243.27|246.42|243.62|246.07|243.27|0
1650591490000|2022-04-22 01:38:10|246.66|243.86|246.54|243.74|246.66|243.86|246.36|243.56|0
1650591500000|2022-04-22 01:38:20|246.66|243.86|246.54|243.74|246.66|243.86|246.54|243.74|0
1650591510000|2022-04-22 01:38:30|246.48|243.68|246.42|243.62|246.54|243.74|246.42|243.62|0
1650591520000|2022-04-22 01:38:40|246.3|243.5|246.42|243.62|246.42|243.62|246.3|243.5|0
1650591530000|2022-04-22 01:38:50|246.54|243.74|246.42|243.62|246.54|243.74|246.42|243.62|0
1650591540000|2022-04-22 01:39:00|246.3|243.5|246.18|243.38|246.3|243.5|246.18|243.38|0
1650591550000|2022-04-22 01:39:10|246.07|243.27|246.07|243.27|246.3|243.5|246.07|243.27|0
1650591560000|2022-04-22 01:39:20|245.95|243.15|246.18|243.38|246.18|243.38|245.95|243.15|0
1650591570000|2022-04-22 01:39:30|246.07|243.27|246.07|243.27|246.07|243.27|246.07|243.27|0
1650591580000|2022-04-22 01:39:40|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1650591590000|2022-04-22 01:39:50|246.07|243.27|245.95|243.15|246.07|243.27|245.95|243.15|0
1650591600000|2022-04-22 01:40:00|245.83|243.03|245.95|243.15|246.12|243.32|245.83|243.03|0
1650591610000|2022-04-22 01:40:10|246.07|243.27|246.07|243.27|246.07|243.27|246.07|243.27|0
1650591620000|2022-04-22 01:40:20|246.18|243.38|246.18|243.38|246.18|243.38|245.95|243.15|0
1650591630000|2022-04-22 01:40:30|246.07|243.27|246.07|243.27|246.07|243.27|246.07|243.27|0
1650591640000|2022-04-22 01:40:40|246.12|243.32|246.07|243.27|246.12|243.32|246.07|243.27|0
1650591650000|2022-04-22 01:40:50|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1650591660000|2022-04-22 01:41:00|246|243.2|245.47|242.67|246|243.2|245.47|242.67|0
1650591670000|2022-04-22 01:41:10|245.36|242.56|245.71|242.91|245.83|243.03|245.36|242.56|0
1650591680000|2022-04-22 01:41:20|245.77|242.97|245.71|242.91|245.77|242.97|245.71|242.91|0
1650591690000|2022-04-22 01:41:30|245.83|243.03|245.47|242.67|245.83|243.03|245.47|242.67|0
1650591700000|2022-04-22 01:41:40|245.71|242.91|245.77|242.97|245.77|242.97|245.71|242.91|0
1650591710000|2022-04-22 01:41:50|245.89|243.09|245.71|242.91|245.89|243.09|245.71|242.91|0
1650591720000|2022-04-22 01:42:00|245.83|243.03|245.71|242.91|245.83|243.03|245.71|242.91|0
1650591730000|2022-04-22 01:42:10|245.59|242.79|245.83|243.03|245.83|243.03|245.59|242.79|0
1650591760000|2022-04-22 01:42:40|245.71|242.91|245.71|242.91|245.71|242.91|245.59|242.79|0
1650591770000|2022-04-22 01:42:50|245.77|242.97|245.71|242.91|245.83|243.03|245.71|242.91|0
1650591780000|2022-04-22 01:43:00|245.77|242.97|245.59|242.79|245.77|242.97|245.59|242.79|0
1650591790000|2022-04-22 01:43:10|245.47|242.67|245.53|242.73|245.53|242.73|245.47|242.67|0
1650591800000|2022-04-22 01:43:20|245.59|242.79|245.53|242.73|245.59|242.79|245.47|242.67|0
1650591810000|2022-04-22 01:43:30|245.47|242.67|245.83|243.03|245.83|243.03|245.47|242.67|0
1650591820000|2022-04-22 01:43:40|245.71|242.91|245.83|243.03|245.83|243.03|245.71|242.91|0
1650591830000|2022-04-22 01:43:50|245.65|242.85|245.95|243.15|245.95|243.15|245.65|242.85|0
1650591840000|2022-04-22 01:44:00|245.83|243.03|245.83|243.03|245.83|243.03|245.77|242.97|0
1650591850000|2022-04-22 01:44:10|245.71|242.91|245.71|242.91|245.71|242.91|245.59|242.79|0
1650591860000|2022-04-22 01:44:20|245.83|243.03|245.83|243.03|245.83|243.03|245.83|243.03|0
1650591870000|2022-04-22 01:44:30|245.88|243.08|246.06|243.26|246.06|243.26|245.88|243.08|0
1650591880000|2022-04-22 01:44:40|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1650591890000|2022-04-22 01:44:50|246.06|243.26|245.95|243.15|246.06|243.26|245.95|243.15|0
1650591900000|2022-04-22 01:45:00|246.18|243.38|245.83|243.03|246.18|243.38|245.83|243.03|0
1650591910000|2022-04-22 01:45:10|245.77|242.97|245.83|243.03|245.95|243.15|245.77|242.97|0
1650591920000|2022-04-22 01:45:20|245.71|242.91|245.95|243.15|246|243.2|245.71|242.91|0
1650591930000|2022-04-22 01:45:30|245.88|243.08|245.71|242.91|245.95|243.15|245.71|242.91|0
1650591940000|2022-04-22 01:45:40|245.83|243.03|245.71|242.91|245.83|243.03|245.71|242.91|0
1650591950000|2022-04-22 01:45:50|245.59|242.79|245.71|242.91|245.71|242.91|245.59|242.79|0
1650591960000|2022-04-22 01:46:00|245.47|242.67|245.24|242.44|245.53|242.73|245.24|242.44|0
1650591970000|2022-04-22 01:46:10|245.17|242.37|245.24|242.44|245.24|242.44|245.17|242.37|0
1650591980000|2022-04-22 01:46:20|245.12|242.32|245|242.2|245.12|242.32|244.88|242.08|0
1650591990000|2022-04-22 01:46:30|245.12|242.32|245.47|242.67|245.47|242.67|245.12|242.32|0
1650592000000|2022-04-22 01:46:40|245.35|242.55|245.35|242.55|245.35|242.55|245.35|242.55|0
1650592010000|2022-04-22 01:46:50|245.29|242.49|245.12|242.32|245.29|242.49|245.12|242.32|0
1650592020000|2022-04-22 01:47:00|245.24|242.44|245.23|242.43|245.24|242.44|245.12|242.32|0
1650592030000|2022-04-22 01:47:10|245.35|242.55|245.35|242.55|245.35|242.55|245.35|242.55|0
1650592040000|2022-04-22 01:47:20|245.23|242.43|245.47|242.67|245.47|242.67|245.23|242.43|0
1650592050000|2022-04-22 01:47:30|245.35|242.55|245.47|242.67|245.47|242.67|245.35|242.55|0
1650592060000|2022-04-22 01:47:40|245.35|242.55|245.59|242.79|245.71|242.91|245.35|242.55|0
1650592070000|2022-04-22 01:47:50|245.53|242.73|245.59|242.79|245.59|242.79|245.53|242.73|0
1650592080000|2022-04-22 01:48:00|245.71|242.91|245.83|243.03|245.83|243.03|245.71|242.91|0
1650592090000|2022-04-22 01:48:10|245.71|242.91|245.53|242.73|245.71|242.91|245.53|242.73|0
1650592100000|2022-04-22 01:48:20|245.47|242.67|245.47|242.67|245.47|242.67|245.47|242.67|0
1650592110000|2022-04-22 01:48:30|245.41|242.61|245.59|242.79|245.59|242.79|245.41|242.61|0
1650592120000|2022-04-22 01:48:40|245.65|242.85|245.94|243.14|245.94|243.14|245.65|242.85|0
1650592130000|2022-04-22 01:48:50|246.06|243.26|246.18|243.38|246.3|243.5|246.06|243.26|0
1650592140000|2022-04-22 01:49:00|246.3|243.5|246.24|243.44|246.3|243.5|246.24|243.44|0
1650592150000|2022-04-22 01:49:10|246.3|243.5|246.06|243.26|246.3|243.5|245.94|243.14|0
1650592160000|2022-04-22 01:49:20|246.18|243.38|246.24|243.44|246.24|243.44|246.06|243.26|0
1650592170000|2022-04-22 01:49:30|246.18|243.38|246.18|243.38|246.3|243.5|246.18|243.38|0
1650592180000|2022-04-22 01:49:40|246.3|243.5|246.3|243.5|246.3|243.5|246.18|243.38|0
1650592190000|2022-04-22 01:49:50|246.18|243.38|246.24|243.44|246.24|243.44|246.18|243.38|0
1650592200000|2022-04-22 01:50:00|246.18|243.38|246.06|243.26|246.18|243.38|245.94|243.14|0
1650592210000|2022-04-22 01:50:10|246.18|243.38|246.18|243.38|246.18|243.38|246.18|243.38|0
1650592220000|2022-04-22 01:50:20|246.3|243.5|246.24|243.44|246.3|243.5|246.24|243.44|0
1650592230000|2022-04-22 01:50:30|246.3|243.5|246.24|243.44|246.3|243.5|246.24|243.44|0
1650592240000|2022-04-22 01:50:40|246.3|243.5|246.54|243.74|246.54|243.74|246.3|243.5|0
1650592250000|2022-04-22 01:50:50|246.65|243.85|246.65|243.85|246.65|243.85|246.54|243.74|0
1650592260000|2022-04-22 01:51:00|246.54|243.74|246.65|243.85|246.65|243.85|246.42|243.62|0
1650592270000|2022-04-22 01:51:10|246.71|243.91|246.77|243.97|246.77|243.97|246.71|243.91|0
1650592280000|2022-04-22 01:51:20|246.89|244.09|246.89|244.09|246.95|244.15|246.89|244.09|0
1650592290000|2022-04-22 01:51:30|247.13|244.33|247.13|244.33|247.3|244.5|247.13|244.33|0
1650592300000|2022-04-22 01:51:40|247.37|244.57|247.37|244.57|247.37|244.57|247.37|244.57|0
1650592310000|2022-04-22 01:51:50|247.25|244.45|247.25|244.45|247.25|244.45|247.18|244.38|0
1650592320000|2022-04-22 01:52:00|247.13|244.33|247.3|244.5|247.3|244.5|247.13|244.33|0
1650592330000|2022-04-22 01:52:10|247.25|244.45|247.25|244.45|247.25|244.45|247.13|244.33|0
1650592340000|2022-04-22 01:52:20|247.3|244.5|247.3|244.5|247.3|244.5|247.25|244.45|0
1650592350000|2022-04-22 01:52:30|247.25|244.45|247.36|244.56|247.36|244.56|247.25|244.45|0
1650592360000|2022-04-22 01:52:40|247.25|244.45|247.25|244.45|247.25|244.45|247.25|244.45|0
1650592370000|2022-04-22 01:52:50|247.36|244.56|247.6|244.8|247.6|244.8|247.36|244.56|0
1650592380000|2022-04-22 01:53:00|247.48|244.68|247.36|244.56|247.48|244.68|247.36|244.56|0
1650592390000|2022-04-22 01:53:10|247.48|244.68|247.36|244.56|247.48|244.68|247.36|244.56|0
1650592400000|2022-04-22 01:53:20|247.3|244.5|247.25|244.45|247.3|244.5|247.25|244.45|0
1650592410000|2022-04-22 01:53:30|247.18|244.38|247.48|244.68|247.48|244.68|247.13|244.33|0
1650592420000|2022-04-22 01:53:40|247.54|244.74|247.54|244.74|247.6|244.8|247.42|244.62|0
1650592430000|2022-04-22 01:53:50|247.6|244.8|247.78|244.98|247.78|244.98|247.6|244.8|0
1650592440000|2022-04-22 01:54:00|247.84|245.04|247.72|244.92|247.84|245.04|247.72|244.92|0
1650592450000|2022-04-22 01:54:10|247.84|245.04|247.84|245.04|247.84|245.04|247.78|244.98|0
1650592460000|2022-04-22 01:54:20|247.96|245.16|247.96|245.16|247.96|245.16|247.96|245.16|0
1650592470000|2022-04-22 01:54:30|248.08|245.28|247.96|245.16|248.08|245.28|247.96|245.16|0
1650592490000|2022-04-22 01:54:50|248.08|245.28|248.2|245.4|248.2|245.4|248.08|245.28|0
1650592500000|2022-04-22 01:55:00|248.32|245.52|248.32|245.52|248.32|245.52|248.32|245.52|0
1650592510000|2022-04-22 01:55:10|248.43|245.63|248.43|245.63|248.43|245.63|248.43|245.63|0
1650592520000|2022-04-22 01:55:20|247.84|245.04|247.72|244.92|247.84|245.04|247.6|244.8|0
1650592530000|2022-04-22 01:55:30|247.84|245.04|247.72|244.92|247.96|245.16|247.72|244.92|0
1650592540000|2022-04-22 01:55:40|247.6|244.8|247.48|244.68|247.72|244.92|247.48|244.68|0
1650592550000|2022-04-22 01:55:50|247.6|244.8|247.6|244.8|247.6|244.8|247.6|244.8|0
1650592560000|2022-04-22 01:56:00|247.48|244.68|247.48|244.68|247.48|244.68|247.48|244.68|0
1650592570000|2022-04-22 01:56:10|247.6|244.8|247.48|244.68|247.6|244.8|247.48|244.68|0
1650592580000|2022-04-22 01:56:20|247.42|244.62|247.48|244.68|247.48|244.68|247.42|244.62|0
1650592610000|2022-04-22 01:56:50|247.36|244.56|247.36|244.56|247.36|244.56|247.36|244.56|0
1650592620000|2022-04-22 01:57:00|247.48|244.68|247.48|244.68|247.6|244.8|247.48|244.68|0
1650592630000|2022-04-22 01:57:10|247.36|244.56|247.48|244.68|247.48|244.68|247.36|244.56|0
1650592650000|2022-04-22 01:57:30|247.6|244.8|247.48|244.68|247.6|244.8|247.48|244.68|0
1650592660000|2022-04-22 01:57:40|247.84|245.04|247.84|245.04|247.84|245.04|247.84|245.04|0
1650592670000|2022-04-22 01:57:50|247.72|244.92|247.84|245.04|247.84|245.04|247.72|244.92|0
1650592680000|2022-04-22 01:58:00|247.72|244.92|247.84|245.04|247.84|245.04|247.72|244.92|0
1650592690000|2022-04-22 01:58:10|247.96|245.16|247.96|245.16|247.96|245.16|247.96|245.16|0
1650592700000|2022-04-22 01:58:20|248.08|245.28|248.31|245.51|248.31|245.51|248.08|245.28|0
1650592710000|2022-04-22 01:58:30|248.55|245.75|248.61|245.81|248.67|245.87|248.55|245.75|0
1650592720000|2022-04-22 01:58:40|248.67|245.87|248.55|245.75|248.67|245.87|248.55|245.75|0
1650592730000|2022-04-22 01:58:50|248.43|245.63|248.19|245.39|248.43|245.63|248.08|245.28|0
1650592750000|2022-04-22 01:59:10|248.31|245.51|248.19|245.39|248.31|245.51|248.08|245.28|0
1650592760000|2022-04-22 01:59:20|248.08|245.28|248.08|245.28|248.08|245.28|247.96|245.16|0
1650592770000|2022-04-22 01:59:30|247.96|245.16|248.43|245.63|248.43|245.63|247.96|245.16|0
1650592780000|2022-04-22 01:59:40|248.37|245.57|248.31|245.51|248.37|245.57|248.31|245.51|0
1650592790000|2022-04-22 01:59:50|248.43|245.63|248.31|245.51|248.43|245.63|248.31|245.51|0
1650592800000|2022-04-22 02:00:00|248.43|245.63|248.55|245.75|248.55|245.75|248.43|245.63|0
1650592810000|2022-04-22 02:00:10|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1650592820000|2022-04-22 02:00:20|248.31|245.51|248.25|245.45|248.31|245.51|248.25|245.45|0
1650592830000|2022-04-22 02:00:30|248.19|245.39|248.07|245.27|248.19|245.39|248.07|245.27|0
1650592840000|2022-04-22 02:00:40|248.19|245.39|248.07|245.27|248.19|245.39|248.07|245.27|0
1650592850000|2022-04-22 02:00:50|247.72|244.92|247.6|244.8|247.72|244.92|247.6|244.8|0
1650592860000|2022-04-22 02:01:00|247.48|244.68|247.48|244.68|247.48|244.68|247.48|244.68|0
1650592870000|2022-04-22 02:01:10|247.72|244.92|247.96|245.16|247.96|245.16|247.6|244.8|0
1650592880000|2022-04-22 02:01:20|247.84|245.04|247.96|245.16|248.07|245.27|247.84|245.04|0
1650592890000|2022-04-22 02:01:30|248.07|245.27|248.07|245.27|248.07|245.27|248.07|245.27|0
1650592900000|2022-04-22 02:01:40|247.96|245.16|248.07|245.27|248.07|245.27|247.96|245.16|0
1650592910000|2022-04-22 02:01:50|248.19|245.39|248.43|245.63|248.55|245.75|248.19|245.39|0
1650592920000|2022-04-22 02:02:00|248.19|245.39|248.43|245.63|248.43|245.63|248.19|245.39|0
1650592930000|2022-04-22 02:02:10|248.79|245.99|248.43|245.63|248.91|246.11|248.43|245.63|0
1650592940000|2022-04-22 02:02:20|248.31|245.51|248.07|245.27|248.31|245.51|248.07|245.27|0
1650592950000|2022-04-22 02:02:30|247.95|245.15|248.19|245.39|248.19|245.39|247.95|245.15|0
1650592960000|2022-04-22 02:02:40|248.07|245.27|248.07|245.27|248.19|245.39|248.07|245.27|0
1650592970000|2022-04-22 02:02:50|248.19|245.39|248.31|245.51|248.31|245.51|248.19|245.39|0
1650592980000|2022-04-22 02:03:00|248.55|245.75|248.31|245.51|248.55|245.75|248.31|245.51|0
1650592990000|2022-04-22 02:03:10|248.43|245.63|248.43|245.63|248.43|245.63|248.43|245.63|0
1650593000000|2022-04-22 02:03:20|248.31|245.51|248.67|245.87|248.67|245.87|248.31|245.51|0
1650593010000|2022-04-22 02:03:30|248.55|245.75|248.67|245.87|248.67|245.87|248.55|245.75|0
1650593020000|2022-04-22 02:03:40|248.79|245.99|248.49|245.69|248.79|245.99|248.49|245.69|0
1650593030000|2022-04-22 02:03:50|248.43|245.63|248.55|245.75|248.67|245.87|248.43|245.63|0
1650593040000|2022-04-22 02:04:00|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650593050000|2022-04-22 02:04:10|248.91|246.11|249.26|246.46|249.26|246.46|248.91|246.11|0
1650593060000|2022-04-22 02:04:20|249.03|246.23|248.91|246.11|249.03|246.23|248.91|246.11|0
1650593070000|2022-04-22 02:04:30|248.79|245.99|248.55|245.75|248.79|245.99|248.55|245.75|0
1650593080000|2022-04-22 02:04:40|248.67|245.87|248.55|245.75|248.67|245.87|248.43|245.63|0
1650593090000|2022-04-22 02:04:50|248.67|245.87|248.67|245.87|248.67|245.87|248.67|245.87|0
1650593100000|2022-04-22 02:05:00|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650593110000|2022-04-22 02:05:10|248.67|245.87|248.67|245.87|248.79|245.99|248.67|245.87|0
1650593140000|2022-04-22 02:05:40|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650593150000|2022-04-22 02:05:50|248.91|246.11|248.79|245.99|248.91|246.11|248.79|245.99|0
1650593160000|2022-04-22 02:06:00|248.84|246.04|248.91|246.11|248.91|246.11|248.79|245.99|0
1650593170000|2022-04-22 02:06:10|249.03|246.23|249.03|246.23|249.03|246.23|248.91|246.11|0
1650593180000|2022-04-22 02:06:20|249.14|246.34|249.26|246.46|249.26|246.46|249.14|246.34|0
1650593190000|2022-04-22 02:06:30|249.14|246.34|249.14|246.34|249.26|246.46|249.14|246.34|0
1650593200000|2022-04-22 02:06:40|249.2|246.4|249.02|246.22|249.2|246.4|249.02|246.22|0
1650593210000|2022-04-22 02:06:50|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1650593220000|2022-04-22 02:07:00|249.26|246.46|249.26|246.46|249.26|246.46|249.14|246.34|0
1650593230000|2022-04-22 02:07:10|249.2|246.4|249.26|246.46|249.26|246.46|249.2|246.4|0
1650593240000|2022-04-22 02:07:20|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1650593260000|2022-04-22 02:07:40|249.5|246.7|249.26|246.46|249.5|246.7|249.26|246.46|0
1650593270000|2022-04-22 02:07:50|249.32|246.52|249.32|246.52|249.32|246.52|249.32|246.52|0
1650593280000|2022-04-22 02:08:00|249.5|246.7|249.5|246.7|249.5|246.7|249.38|246.58|0
1650593290000|2022-04-22 02:08:10|249.74|246.94|249.98|247.18|249.98|247.18|249.74|246.94|0
1650593300000|2022-04-22 02:08:20|249.92|247.12|250.1|247.3|250.1|247.3|249.92|247.12|0
1650593310000|2022-04-22 02:08:30|250.34|247.54|250.1|247.3|250.34|247.54|250.1|247.3|0
1650593320000|2022-04-22 02:08:40|249.98|247.18|249.62|246.82|249.98|247.18|249.62|246.82|0
1650593330000|2022-04-22 02:08:50|249.56|246.76|249.5|246.7|249.56|246.76|249.5|246.7|0
1650593340000|2022-04-22 02:09:00|249.62|246.82|249.56|246.76|249.62|246.82|249.5|246.7|0
1650593350000|2022-04-22 02:09:10|249.5|246.7|249.5|246.7|249.62|246.82|249.5|246.7|0
1650593360000|2022-04-22 02:09:20|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1650593370000|2022-04-22 02:09:30|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1650593380000|2022-04-22 02:09:40|249.44|246.64|249.38|246.58|249.44|246.64|249.38|246.58|0
1650593390000|2022-04-22 02:09:50|249.5|246.7|249.74|246.94|249.74|246.94|249.5|246.7|0
1650593400000|2022-04-22 02:10:00|249.68|246.88|249.92|247.12|249.98|247.18|249.68|246.88|0
1650593410000|2022-04-22 02:10:10|249.74|246.94|249.74|246.94|249.74|246.94|249.62|246.82|0
1650593430000|2022-04-22 02:10:30|249.86|247.06|249.92|247.12|249.92|247.12|249.86|247.06|0
1650593440000|2022-04-22 02:10:40|249.86|247.06|249.86|247.06|249.98|247.18|249.86|247.06|0
1650593450000|2022-04-22 02:10:50|249.74|246.94|249.86|247.06|249.86|247.06|249.74|246.94|0
1650593460000|2022-04-22 02:11:00|249.8|247|249.74|246.94|249.8|247|249.74|246.94|0
1650593470000|2022-04-22 02:11:10|249.86|247.06|249.74|246.94|249.86|247.06|249.74|246.94|0
1650593480000|2022-04-22 02:11:20|249.68|246.88|249.5|246.7|249.68|246.88|249.5|246.7|0
1650593490000|2022-04-22 02:11:30|249.44|246.64|249.62|246.82|249.62|246.82|249.44|246.64|0
1650593500000|2022-04-22 02:11:40|249.5|246.7|249.38|246.58|249.5|246.7|249.38|246.58|0
1650593530000|2022-04-22 02:12:10|249.32|246.52|249.26|246.46|249.38|246.58|249.26|246.46|0
1650593540000|2022-04-22 02:12:20|249.14|246.34|249.14|246.34|249.26|246.46|249.14|246.34|0
1650593550000|2022-04-22 02:12:30|249.02|246.22|248.78|245.98|249.02|246.22|248.78|245.98|0
1650593560000|2022-04-22 02:12:40|248.9|246.1|248.78|245.98|248.9|246.1|248.78|245.98|0
1650593570000|2022-04-22 02:12:50|248.72|245.92|248.66|245.86|248.72|245.92|248.66|245.86|0
1650593580000|2022-04-22 02:13:00|248.78|245.98|248.9|246.1|248.9|246.1|248.66|245.86|0
1650593590000|2022-04-22 02:13:10|248.78|245.98|248.9|246.1|248.9|246.1|248.78|245.98|0
1650593600000|2022-04-22 02:13:20|248.96|246.16|248.9|246.1|248.96|246.16|248.9|246.1|0
1650593610000|2022-04-22 02:13:30|248.78|245.98|248.9|246.1|248.9|246.1|248.78|245.98|0
1650593630000|2022-04-22 02:13:50|249.02|246.22|249.02|246.22|249.02|246.22|249.02|246.22|0
1650593650000|2022-04-22 02:14:10|248.9|246.1|248.9|246.1|248.9|246.1|248.84|246.04|0
1650593670000|2022-04-22 02:14:30|249.02|246.22|248.9|246.1|249.02|246.22|248.9|246.1|0
1650593680000|2022-04-22 02:14:40|249.02|246.22|249.02|246.22|249.02|246.22|248.96|246.16|0
1650593690000|2022-04-22 02:14:50|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1650593700000|2022-04-22 02:15:00|249.26|246.46|249.14|246.34|249.26|246.46|249.14|246.34|0
1650593710000|2022-04-22 02:15:10|249.02|246.22|249.14|246.34|249.14|246.34|249.02|246.22|0
1650593720000|2022-04-22 02:15:20|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1650593730000|2022-04-22 02:15:30|249.2|246.4|249.26|246.46|249.26|246.46|249.2|246.4|0
1650593750000|2022-04-22 02:15:50|249.2|246.4|249.2|246.4|249.2|246.4|249.2|246.4|0
1650593760000|2022-04-22 02:16:00|249.14|246.34|248.84|246.04|249.14|246.34|248.84|246.04|0
1650593770000|2022-04-22 02:16:10|248.9|246.1|248.78|245.98|248.9|246.1|248.78|245.98|0
1650593790000|2022-04-22 02:16:30|248.84|246.04|248.96|246.16|249.02|246.22|248.84|246.04|0
1650593800000|2022-04-22 02:16:40|249.02|246.22|249.26|246.46|249.26|246.46|249.02|246.22|0
1650593810000|2022-04-22 02:16:50|249.14|246.34|249.02|246.22|249.14|246.34|249.02|246.22|0
1650593820000|2022-04-22 02:17:00|249.14|246.34|249.02|246.22|249.14|246.34|249.02|246.22|0
1650593830000|2022-04-22 02:17:10|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1650593840000|2022-04-22 02:17:20|249.02|246.22|249.14|246.34|249.14|246.34|249.02|246.22|0
1650593860000|2022-04-22 02:17:40|249.26|246.46|249.26|246.46|249.26|246.46|249.14|246.34|0
1650593870000|2022-04-22 02:17:50|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1650593880000|2022-04-22 02:18:00|249.26|246.46|249.14|246.34|249.26|246.46|249.14|246.34|0
1650593890000|2022-04-22 02:18:10|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650593900000|2022-04-22 02:18:20|248.9|246.1|248.9|246.1|249.02|246.22|248.9|246.1|0
1650593910000|2022-04-22 02:18:30|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650593920000|2022-04-22 02:18:40|249.02|246.22|248.96|246.16|249.02|246.22|248.96|246.16|0
1650593930000|2022-04-22 02:18:50|249.02|246.22|249.14|246.34|249.14|246.34|249.02|246.22|0
1650593940000|2022-04-22 02:19:00|249.26|246.46|249.38|246.58|249.38|246.58|249.26|246.46|0
1650593960000|2022-04-22 02:19:20|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1650593970000|2022-04-22 02:19:30|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1650593980000|2022-04-22 02:19:40|249.5|246.7|249.5|246.7|249.5|246.7|249.5|246.7|0
1650593990000|2022-04-22 02:19:50|249.38|246.58|249.26|246.46|249.38|246.58|249.26|246.46|0
1650594000000|2022-04-22 02:20:00|249.32|246.52|249.14|246.34|249.32|246.52|249.14|246.34|0
1650594010000|2022-04-22 02:20:10|249.26|246.46|249.26|246.46|249.32|246.52|249.26|246.46|0
1650594020000|2022-04-22 02:20:20|249.31|246.51|249.38|246.58|249.38|246.58|249.31|246.51|0
1650594030000|2022-04-22 02:20:30|249.5|246.7|249.5|246.7|249.5|246.7|249.5|246.7|0
1650594040000|2022-04-22 02:20:40|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1650594050000|2022-04-22 02:20:50|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1650594060000|2022-04-22 02:21:00|249.31|246.51|249.38|246.58|249.38|246.58|249.26|246.46|0
1650594070000|2022-04-22 02:21:10|249.5|246.7|249.5|246.7|249.5|246.7|249.5|246.7|0
1650594100000|2022-04-22 02:21:40|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1650594110000|2022-04-22 02:21:50|249.5|246.7|249.55|246.75|249.55|246.75|249.5|246.7|0
1650594120000|2022-04-22 02:22:00|249.62|246.82|249.5|246.7|249.62|246.82|249.5|246.7|0
1650594130000|2022-04-22 02:22:10|249.38|246.58|249.38|246.58|249.43|246.63|249.38|246.58|0
1650594140000|2022-04-22 02:22:20|249.43|246.63|249.43|246.63|249.43|246.63|249.38|246.58|0
1650594150000|2022-04-22 02:22:30|249.38|246.58|249.14|246.34|249.38|246.58|249.14|246.34|0
1650594160000|2022-04-22 02:22:40|249.02|246.22|249.14|246.34|249.14|246.34|249.02|246.22|0
1650594170000|2022-04-22 02:22:50|249.08|246.28|249.14|246.34|249.14|246.34|249.08|246.28|0
1650594180000|2022-04-22 02:23:00|249.19|246.39|249.08|246.28|249.19|246.39|249.08|246.28|0
1650594190000|2022-04-22 02:23:10|249.14|246.34|249.26|246.46|249.26|246.46|249.14|246.34|0
1650594200000|2022-04-22 02:23:20|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1650594210000|2022-04-22 02:23:30|249.08|246.28|249.14|246.34|249.14|246.34|249.08|246.28|0
1650594220000|2022-04-22 02:23:40|249.26|246.46|249.14|246.34|249.26|246.46|249.14|246.34|0
1650594230000|2022-04-22 02:23:50|249.02|246.22|249.02|246.22|249.02|246.22|249.02|246.22|0
1650594240000|2022-04-22 02:24:00|249.14|246.34|249.07|246.27|249.14|246.34|249.07|246.27|0
1650594250000|2022-04-22 02:24:10|249.02|246.22|249.02|246.22|249.07|246.27|249.02|246.22|0
1650594260000|2022-04-22 02:24:20|248.78|245.98|248.66|245.86|248.78|245.98|248.66|245.86|0
1650594270000|2022-04-22 02:24:30|248.54|245.74|248.66|245.86|248.66|245.86|248.54|245.74|0
1650594280000|2022-04-22 02:24:40|248.78|245.98|248.6|245.8|248.78|245.98|248.6|245.8|0
1650594290000|2022-04-22 02:24:50|248.66|245.86|248.54|245.74|248.66|245.86|248.54|245.74|0
1650594300000|2022-04-22 02:25:00|248.66|245.86|248.42|245.62|248.66|245.86|248.42|245.62|0
1650594310000|2022-04-22 02:25:10|248.3|245.5|248.42|245.62|248.42|245.62|248.3|245.5|0
1650594320000|2022-04-22 02:25:20|248.54|245.74|248.66|245.86|248.66|245.86|248.42|245.62|0
1650594330000|2022-04-22 02:25:30|248.6|245.8|248.6|245.8|248.6|245.8|248.6|245.8|0
1650594340000|2022-04-22 02:25:40|248.66|245.86|248.9|246.1|248.9|246.1|248.66|245.86|0
1650594350000|2022-04-22 02:25:50|248.78|245.98|248.9|246.1|248.9|246.1|248.78|245.98|0
1650594360000|2022-04-22 02:26:00|248.95|246.15|249.02|246.22|249.02|246.22|248.95|246.15|0
1650594370000|2022-04-22 02:26:10|249.07|246.27|249.14|246.34|249.14|246.34|249.07|246.27|0
1650594380000|2022-04-22 02:26:20|249.02|246.22|248.9|246.1|249.02|246.22|248.9|246.1|0
1650594390000|2022-04-22 02:26:30|248.78|245.98|248.78|245.98|248.78|245.98|248.78|245.98|0
1650594400000|2022-04-22 02:26:40|248.66|245.86|248.9|246.1|248.9|246.1|248.66|245.86|0
1650594410000|2022-04-22 02:26:50|248.78|245.98|248.72|245.92|248.78|245.98|248.66|245.86|0
1650594420000|2022-04-22 02:27:00|248.66|245.86|248.66|245.86|248.78|245.98|248.66|245.86|0
1650594430000|2022-04-22 02:27:10|248.72|245.92|248.66|245.86|248.72|245.92|248.66|245.86|0
1650594440000|2022-04-22 02:27:20|248.78|245.98|248.66|245.86|248.78|245.98|248.66|245.86|0
1650594460000|2022-04-22 02:27:40|248.78|245.98|248.66|245.86|248.78|245.98|248.66|245.86|0
1650594470000|2022-04-22 02:27:50|248.54|245.74|248.66|245.86|248.66|245.86|248.54|245.74|0
1650594480000|2022-04-22 02:28:00|248.78|245.98|249.02|246.22|249.02|246.22|248.78|245.98|0
1650594490000|2022-04-22 02:28:10|248.9|246.1|248.9|246.1|248.9|246.1|248.9|246.1|0
1650594500000|2022-04-22 02:28:20|248.72|245.92|248.78|245.98|248.78|245.98|248.66|245.86|0
1650594510000|2022-04-22 02:28:30|248.66|245.86|248.66|245.86|248.66|245.86|248.66|245.86|0
1650594530000|2022-04-22 02:28:50|248.72|245.92|248.78|245.98|248.78|245.98|248.72|245.92|0
1650594540000|2022-04-22 02:29:00|248.9|246.1|248.83|246.03|248.9|246.1|248.83|246.03|0
1650594550000|2022-04-22 02:29:10|248.9|246.1|248.78|245.98|248.9|246.1|248.78|245.98|0
1650594560000|2022-04-22 02:29:20|248.9|246.1|249.02|246.22|249.02|246.22|248.9|246.1|0
1650594570000|2022-04-22 02:29:30|248.95|246.15|249.02|246.22|249.02|246.22|248.95|246.15|0
1650594580000|2022-04-22 02:29:40|248.9|246.1|248.9|246.1|249.02|246.22|248.9|246.1|0
1650594590000|2022-04-22 02:29:50|248.78|245.98|248.78|245.98|248.78|245.98|248.78|245.98|0
1650594600000|2022-04-22 02:30:00|248.9|246.1|249.01|246.21|249.01|246.21|248.9|246.1|0
1650594610000|2022-04-22 02:30:10|248.9|246.1|248.83|246.03|248.9|246.1|248.78|245.98|0
1650594620000|2022-04-22 02:30:20|248.78|245.98|248.71|245.91|248.78|245.98|248.66|245.86|0
1650594630000|2022-04-22 02:30:30|248.78|245.98|248.66|245.86|248.78|245.98|248.66|245.86|0
1650594640000|2022-04-22 02:30:40|248.6|245.8|248.66|245.86|248.66|245.86|248.6|245.8|0
1650594650000|2022-04-22 02:30:50|248.6|245.8|248.66|245.86|248.66|245.86|248.6|245.8|0
1650594680000|2022-04-22 02:31:20|248.59|245.79|248.54|245.74|248.59|245.79|248.54|245.74|0
1650594690000|2022-04-22 02:31:30|248.42|245.62|248.42|245.62|248.42|245.62|248.42|245.62|0
1650594700000|2022-04-22 02:31:40|248.54|245.74|248.48|245.68|248.66|245.86|248.42|245.62|0
1650594710000|2022-04-22 02:31:50|248.42|245.62|248.42|245.62|248.42|245.62|248.3|245.5|0
1650594720000|2022-04-22 02:32:00|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1650594730000|2022-04-22 02:32:10|248.18|245.38|248.18|245.38|248.18|245.38|248.18|245.38|0
1650594740000|2022-04-22 02:32:20|247.94|245.14|248.24|245.44|248.24|245.44|247.94|245.14|0
1650594750000|2022-04-22 02:32:30|248.18|245.38|248.42|245.62|248.42|245.62|248.18|245.38|0
1650594760000|2022-04-22 02:32:40|248.54|245.74|248.48|245.68|248.54|245.74|248.48|245.68|0
1650594770000|2022-04-22 02:32:50|248.42|245.62|248.42|245.62|248.42|245.62|248.42|245.62|0
1650594780000|2022-04-22 02:33:00|248.54|245.74|248.54|245.74|248.54|245.74|248.54|245.74|0
1650594790000|2022-04-22 02:33:10|248.66|245.86|248.66|245.86|248.71|245.91|248.66|245.86|0
1650594800000|2022-04-22 02:33:20|248.54|245.74|248.42|245.62|248.54|245.74|248.42|245.62|0
1650594810000|2022-04-22 02:33:30|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1650594820000|2022-04-22 02:33:40|248.24|245.44|248.42|245.62|248.42|245.62|248.24|245.44|0
1650594830000|2022-04-22 02:33:50|248.66|245.86|248.54|245.74|248.66|245.86|248.54|245.74|0
1650594840000|2022-04-22 02:34:00|248.59|245.79|248.77|245.97|248.77|245.97|248.59|245.79|0
1650594860000|2022-04-22 02:34:20|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1650594870000|2022-04-22 02:34:30|248.71|245.91|248.77|245.97|248.77|245.97|248.71|245.91|0
1650594880000|2022-04-22 02:34:40|248.89|246.09|249.01|246.21|249.13|246.33|248.89|246.09|0
1650594890000|2022-04-22 02:34:50|248.89|246.09|249.01|246.21|249.01|246.21|248.89|246.09|0
1650594900000|2022-04-22 02:35:00|248.89|246.09|248.89|246.09|248.89|246.09|248.77|245.97|0
1650594920000|2022-04-22 02:35:20|249.01|246.21|249.01|246.21|249.01|246.21|249.01|246.21|0
1650594930000|2022-04-22 02:35:30|248.89|246.09|249.01|246.21|249.01|246.21|248.89|246.09|0
1650594940000|2022-04-22 02:35:40|249.13|246.33|249.13|246.33|249.13|246.33|249.13|246.33|0
1650594950000|2022-04-22 02:35:50|249.01|246.21|249.01|246.21|249.01|246.21|249.01|246.21|0
1650594960000|2022-04-22 02:36:00|248.89|246.09|248.95|246.15|249.01|246.21|248.89|246.09|0
1650594970000|2022-04-22 02:36:10|249.01|246.21|249.01|246.21|249.07|246.27|249.01|246.21|0
1650594980000|2022-04-22 02:36:20|249.07|246.27|249.13|246.33|249.13|246.33|249.07|246.27|0
1650595000000|2022-04-22 02:36:40|249.01|246.21|249.01|246.21|249.01|246.21|249.01|246.21|0
1650595010000|2022-04-22 02:36:50|249.13|246.33|249.13|246.33|249.37|246.57|249.13|246.33|0
1650595020000|2022-04-22 02:37:00|249.19|246.39|249.37|246.57|249.37|246.57|249.19|246.39|0
1650595030000|2022-04-22 02:37:10|249.25|246.45|249.49|246.69|249.49|246.69|249.25|246.45|0
1650595040000|2022-04-22 02:37:20|249.61|246.81|249.61|246.81|249.61|246.81|249.61|246.81|0
1650595050000|2022-04-22 02:37:30|249.73|246.93|249.85|247.05|249.97|247.17|249.73|246.93|0
1650595060000|2022-04-22 02:37:40|249.97|247.17|249.85|247.05|249.97|247.17|249.85|247.05|0
1650595070000|2022-04-22 02:37:50|249.67|246.87|249.73|246.93|249.73|246.93|249.61|246.81|0
1650595080000|2022-04-22 02:38:00|249.85|247.05|249.61|246.81|249.85|247.05|249.61|246.81|0
1650595090000|2022-04-22 02:38:10|249.73|246.93|249.61|246.81|249.73|246.93|249.61|246.81|0
1650595100000|2022-04-22 02:38:20|249.73|246.93|249.73|246.93|249.73|246.93|249.73|246.93|0
1650595110000|2022-04-22 02:38:30|249.61|246.81|249.85|247.05|249.85|247.05|249.61|246.81|0
1650595120000|2022-04-22 02:38:40|249.78|246.98|249.73|246.93|249.78|246.98|249.73|246.93|0
1650595130000|2022-04-22 02:38:50|249.61|246.81|249.61|246.81|249.73|246.93|249.61|246.81|0
1650595150000|2022-04-22 02:39:10|249.73|246.93|249.61|246.81|249.73|246.93|249.61|246.81|0
1650595160000|2022-04-22 02:39:20|249.37|246.57|249.49|246.69|249.49|246.69|249.37|246.57|0
1650595180000|2022-04-22 02:39:40|249.43|246.63|249.43|246.63|249.49|246.69|249.43|246.63|0
1650595190000|2022-04-22 02:39:50|249.49|246.69|249.37|246.57|249.49|246.69|249.37|246.57|0
1650595200000|2022-04-22 02:40:00|249.43|246.63|249.37|246.57|249.43|246.63|249.37|246.57|0
1650595210000|2022-04-22 02:40:10|249.49|246.69|249.43|246.63|249.49|246.69|249.37|246.57|0
1650595220000|2022-04-22 02:40:20|249.37|246.57|249.49|246.69|249.49|246.69|249.37|246.57|0
1650595230000|2022-04-22 02:40:30|249.37|246.57|249.49|246.69|249.49|246.69|249.37|246.57|0
1650595250000|2022-04-22 02:40:50|249.31|246.51|249.25|246.45|249.31|246.51|249.25|246.45|0
1650595260000|2022-04-22 02:41:00|249.19|246.39|249.13|246.33|249.19|246.39|249.13|246.33|0
1650595270000|2022-04-22 02:41:10|249.07|246.27|248.89|246.09|249.07|246.27|248.89|246.09|0
1650595280000|2022-04-22 02:41:20|248.77|245.97|248.77|245.97|248.77|245.97|248.65|245.85|0
1650595290000|2022-04-22 02:41:30|248.65|245.85|248.65|245.85|248.65|245.85|248.65|245.85|0
1650595300000|2022-04-22 02:41:40|248.53|245.73|248.41|245.61|248.53|245.73|248.41|245.61|0
1650595310000|2022-04-22 02:41:50|248.53|245.73|248.53|245.73|248.53|245.73|248.41|245.61|0
1650595320000|2022-04-22 02:42:00|248.65|245.85|248.65|245.85|248.77|245.97|248.65|245.85|0
1650595330000|2022-04-22 02:42:10|248.71|245.91|248.53|245.73|248.71|245.91|248.53|245.73|0
1650595340000|2022-04-22 02:42:20|248.65|245.85|248.65|245.85|248.65|245.85|248.65|245.85|0
1650595350000|2022-04-22 02:42:30|248.77|245.97|248.95|246.15|248.95|246.15|248.77|245.97|0
1650595360000|2022-04-22 02:42:40|248.77|245.97|248.53|245.73|248.77|245.97|248.53|245.73|0
1650595370000|2022-04-22 02:42:50|248.65|245.85|248.77|245.97|248.77|245.97|248.65|245.85|0
1650595380000|2022-04-22 02:43:00|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1650595390000|2022-04-22 02:43:10|248.77|245.97|248.83|246.03|248.83|246.03|248.77|245.97|0
1650595400000|2022-04-22 02:43:20|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1650595410000|2022-04-22 02:43:30|249.01|246.21|248.89|246.09|249.01|246.21|248.89|246.09|0
1650595430000|2022-04-22 02:43:50|248.83|246.03|248.77|245.97|248.83|246.03|248.77|245.97|0
1650595440000|2022-04-22 02:44:00|248.89|246.09|248.89|246.09|248.95|246.15|248.89|246.09|0
1650595450000|2022-04-22 02:44:10|248.77|245.97|248.89|246.09|248.89|246.09|248.77|245.97|0
1650595460000|2022-04-22 02:44:20|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1650595470000|2022-04-22 02:44:30|248.89|246.09|248.77|245.97|248.89|246.09|248.77|245.97|0
1650595480000|2022-04-22 02:44:40|248.89|246.09|249.01|246.21|249.13|246.33|248.89|246.09|0
1650595490000|2022-04-22 02:44:50|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1650595500000|2022-04-22 02:45:00|248.77|245.97|248.77|245.97|248.89|246.09|248.77|245.97|0
1650595510000|2022-04-22 02:45:10|248.95|246.15|249.01|246.21|249.01|246.21|248.89|246.09|0
1650595520000|2022-04-22 02:45:20|249.13|246.33|249.13|246.33|249.13|246.33|249.13|246.33|0
1650595530000|2022-04-22 02:45:30|249.01|246.21|249.01|246.21|249.13|246.33|249.01|246.21|0
1650595540000|2022-04-22 02:45:40|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1650595550000|2022-04-22 02:45:50|248.77|245.97|248.89|246.09|248.89|246.09|248.77|245.97|0
1650595560000|2022-04-22 02:46:00|248.77|245.97|248.77|245.97|248.89|246.09|248.77|245.97|0
1650595570000|2022-04-22 02:46:10|248.83|246.03|248.65|245.85|248.83|246.03|248.65|245.85|0
1650595580000|2022-04-22 02:46:20|248.53|245.73|248.17|245.37|248.53|245.73|248.17|245.37|0
1650595590000|2022-04-22 02:46:30|248.29|245.49|248.17|245.37|248.29|245.49|248.17|245.37|0
1650595600000|2022-04-22 02:46:40|248.29|245.49|248.06|245.26|248.29|245.49|248.06|245.26|0
1650595610000|2022-04-22 02:46:50|248.05|245.25|248.05|245.25|248.17|245.37|248.05|245.25|0
1650595620000|2022-04-22 02:47:00|248.17|245.37|248.17|245.37|248.17|245.37|248.05|245.25|0
1650595650000|2022-04-22 02:47:30|248.05|245.25|247.94|245.14|248.05|245.25|247.94|245.14|0
1650595660000|2022-04-22 02:47:40|247.99|245.19|248.05|245.25|248.05|245.25|247.94|245.14|0
1650595670000|2022-04-22 02:47:50|247.99|245.19|248.05|245.25|248.05|245.25|247.99|245.19|0
1650595680000|2022-04-22 02:48:00|248.17|245.37|248.17|245.37|248.17|245.37|248.17|245.37|0
1650595700000|2022-04-22 02:48:20|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1650595710000|2022-04-22 02:48:30|248.23|245.43|248.29|245.49|248.29|245.49|248.23|245.43|0
1650595720000|2022-04-22 02:48:40|248.41|245.61|248.41|245.61|248.41|245.61|248.41|245.61|0
1650595730000|2022-04-22 02:48:50|248.29|245.49|248.41|245.61|248.41|245.61|248.29|245.49|0
1650595740000|2022-04-22 02:49:00|248.47|245.67|248.47|245.67|248.53|245.73|248.47|245.67|0
1650595750000|2022-04-22 02:49:10|248.53|245.73|248.89|246.09|248.89|246.09|248.53|245.73|0
1650595760000|2022-04-22 02:49:20|248.83|246.03|248.77|245.97|248.89|246.09|248.77|245.97|0
1650595770000|2022-04-22 02:49:30|248.65|245.85|248.53|245.73|248.65|245.85|248.53|245.73|0
1650595800000|2022-04-22 02:50:00|248.41|245.61|248.53|245.73|248.53|245.73|248.41|245.61|0
1650595810000|2022-04-22 02:50:10|248.41|245.61|248.47|245.67|248.47|245.67|248.41|245.61|0
1650595820000|2022-04-22 02:50:20|248.41|245.61|248.53|245.73|248.53|245.73|248.41|245.61|0
1650595830000|2022-04-22 02:50:30|248.41|245.61|248.41|245.61|248.41|245.61|248.41|245.61|0
1650595860000|2022-04-22 02:51:00|248.53|245.73|248.53|245.73|248.53|245.73|248.41|245.61|0
1650595870000|2022-04-22 02:51:10|248.65|245.85|248.53|245.73|248.65|245.85|248.53|245.73|0
1650595880000|2022-04-22 02:51:20|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1650595890000|2022-04-22 02:51:30|248.17|245.37|248.17|245.37|248.17|245.37|248.17|245.37|0
1650595900000|2022-04-22 02:51:40|248.05|245.25|247.82|245.02|248.05|245.25|247.82|245.02|0
1650595910000|2022-04-22 02:51:50|247.81|245.01|247.81|245.01|247.81|245.01|247.81|245.01|0
1650595920000|2022-04-22 02:52:00|247.93|245.13|247.93|245.13|248.05|245.25|247.93|245.13|0
1650595930000|2022-04-22 02:52:10|248.05|245.25|248.05|245.25|248.05|245.25|248.05|245.25|0
1650595940000|2022-04-22 02:52:20|247.93|245.13|247.93|245.13|247.99|245.19|247.93|245.13|0
1650595960000|2022-04-22 02:52:40|248.05|245.25|248.05|245.25|248.05|245.25|248.05|245.25|0
1650595980000|2022-04-22 02:53:00|247.99|245.19|247.93|245.13|248.05|245.25|247.93|245.13|0
1650595990000|2022-04-22 02:53:10|247.99|245.19|248.05|245.25|248.05|245.25|247.99|245.19|0
1650596000000|2022-04-22 02:53:20|247.99|245.19|248.05|245.25|248.05|245.25|247.99|245.19|0
1650596010000|2022-04-22 02:53:30|247.99|245.19|248.05|245.25|248.05|245.25|247.99|245.19|0
1650596020000|2022-04-22 02:53:40|247.99|245.19|248.23|245.43|248.23|245.43|247.99|245.19|0
1650596030000|2022-04-22 02:53:50|248.29|245.49|248.41|245.61|248.41|245.61|248.29|245.49|0
1650596040000|2022-04-22 02:54:00|248.53|245.73|248.29|245.49|248.53|245.73|248.29|245.49|0
1650596060000|2022-04-22 02:54:20|248.17|245.37|248.29|245.49|248.29|245.49|248.17|245.37|0
1650596070000|2022-04-22 02:54:30|248.53|245.73|248.53|245.73|248.53|245.73|248.41|245.61|0
1650596080000|2022-04-22 02:54:40|248.65|245.85|248.53|245.73|248.65|245.85|248.53|245.73|0
1650596110000|2022-04-22 02:55:10|248.41|245.61|248.41|245.61|248.41|245.61|248.41|245.61|0
1650596120000|2022-04-22 02:55:20|248.29|245.49|248.05|245.25|248.29|245.49|248.05|245.25|0
1650596130000|2022-04-22 02:55:30|247.99|245.19|247.93|245.13|247.99|245.19|247.93|245.13|0
1650596150000|2022-04-22 02:55:50|248.05|245.25|248.05|245.25|248.05|245.25|248.05|245.25|0
1650596160000|2022-04-22 02:56:00|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1650596180000|2022-04-22 02:56:20|248.05|245.25|247.93|245.13|248.05|245.25|247.93|245.13|0
1650596190000|2022-04-22 02:56:30|248.05|245.25|247.93|245.13|248.05|245.25|247.93|245.13|0
1650596200000|2022-04-22 02:56:40|247.81|245.01|247.81|245.01|247.81|245.01|247.81|245.01|0
1650596210000|2022-04-22 02:56:50|247.93|245.13|247.81|245.01|247.93|245.13|247.81|245.01|0
1650596220000|2022-04-22 02:57:00|247.75|244.95|247.93|245.13|247.93|245.13|247.75|244.95|0
1650596240000|2022-04-22 02:57:20|247.81|245.01|247.81|245.01|247.81|245.01|247.69|244.89|0
1650596250000|2022-04-22 02:57:30|247.69|244.89|247.69|244.89|247.69|244.89|247.69|244.89|0
1650596270000|2022-04-22 02:57:50|247.81|245.01|247.81|245.01|247.81|245.01|247.81|245.01|0
1650596280000|2022-04-22 02:58:00|247.93|245.13|247.81|245.01|247.93|245.13|247.81|245.01|0
1650596290000|2022-04-22 02:58:10|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1650596300000|2022-04-22 02:58:20|247.87|245.07|247.87|245.07|247.87|245.07|247.87|245.07|0
1650596310000|2022-04-22 02:58:30|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1650596320000|2022-04-22 02:58:40|247.81|245.01|247.81|245.01|247.81|245.01|247.81|245.01|0
1650596340000|2022-04-22 02:59:00|247.93|245.13|247.93|245.13|247.93|245.13|247.81|245.01|0
1650596350000|2022-04-22 02:59:10|247.81|245.01|247.93|245.13|247.93|245.13|247.81|245.01|0
1650596380000|2022-04-22 02:59:40|248.11|245.31|248.17|245.37|248.17|245.37|248.05|245.25|0
1650596390000|2022-04-22 02:59:50|248.05|245.25|247.93|245.13|248.05|245.25|247.93|245.13|0
1650596400000|2022-04-22 03:00:00|248.05|245.25|248.29|245.49|248.29|245.49|248.05|245.25|0
1650596410000|2022-04-22 03:00:10|248.41|245.61|248.17|245.37|248.41|245.61|248.17|245.37|0
1650596420000|2022-04-22 03:00:20|248.05|245.25|248.17|245.37|248.17|245.37|248.05|245.25|0
1650596430000|2022-04-22 03:00:30|248.29|245.49|248.05|245.25|248.29|245.49|248.05|245.25|0
1650596440000|2022-04-22 03:00:40|248.17|245.37|248.05|245.25|248.17|245.37|248.05|245.25|0
1650596460000|2022-04-22 03:01:00|248.17|245.37|248.05|245.25|248.17|245.37|248.05|245.25|0
1650596470000|2022-04-22 03:01:10|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1650596480000|2022-04-22 03:01:20|247.87|245.07|247.87|245.07|247.87|245.07|247.87|245.07|0
1650596490000|2022-04-22 03:01:30|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1650596510000|2022-04-22 03:01:50|247.99|245.19|248.05|245.25|248.05|245.25|247.93|245.13|0
1650596520000|2022-04-22 03:02:00|247.99|245.19|248.05|245.25|248.05|245.25|247.99|245.19|0
1650596530000|2022-04-22 03:02:10|248.17|245.37|248.17|245.37|248.17|245.37|248.17|245.37|0
1650596540000|2022-04-22 03:02:20|248.05|245.25|248.17|245.37|248.17|245.37|248.05|245.25|0
1650596550000|2022-04-22 03:02:30|248.05|245.25|247.93|245.13|248.05|245.25|247.93|245.13|0
1650596560000|2022-04-22 03:02:40|247.99|245.19|247.93|245.13|247.99|245.19|247.93|245.13|0
1650596570000|2022-04-22 03:02:50|247.87|245.07|247.81|245.01|247.87|245.07|247.81|245.01|0
1650596580000|2022-04-22 03:03:00|247.93|245.13|247.81|245.01|247.93|245.13|247.81|245.01|0
1650596650000|2022-04-22 03:04:10|247.75|244.95|246.86|244.06|247.75|244.95|246.74|243.94|0
1650596660000|2022-04-22 03:04:20|247.1|244.3|246.98|244.18|247.1|244.3|246.86|244.06|0
1650596670000|2022-04-22 03:04:30|246.86|244.06|246.86|244.06|246.86|244.06|246.86|244.06|0
1650596680000|2022-04-22 03:04:40|247.22|244.42|247.22|244.42|247.22|244.42|247.1|244.3|0
1650596690000|2022-04-22 03:04:50|247.33|244.53|247.22|244.42|247.33|244.53|247.22|244.42|0
1650596700000|2022-04-22 03:05:00|247.57|244.77|247.81|245.01|247.87|245.07|247.57|244.77|0
1650596710000|2022-04-22 03:05:10|247.87|245.07|247.87|245.07|247.87|245.07|247.87|245.07|0
1650596720000|2022-04-22 03:05:20|247.69|244.89|247.33|244.53|247.69|244.89|247.33|244.53|0
1650596730000|2022-04-22 03:05:30|247.45|244.65|247.22|244.42|247.45|244.65|247.22|244.42|0
1650596740000|2022-04-22 03:05:40|247.1|244.3|247.1|244.3|247.21|244.41|247.1|244.3|0
1650596750000|2022-04-22 03:05:50|247.21|244.41|247.1|244.3|247.21|244.41|247.1|244.3|0
1650596760000|2022-04-22 03:06:00|247.21|244.41|247.21|244.41|247.21|244.41|247.21|244.41|0
1650596770000|2022-04-22 03:06:10|247.15|244.35|247.21|244.41|247.21|244.41|247.15|244.35|0
1650596790000|2022-04-22 03:06:30|247.27|244.47|246.86|244.06|247.27|244.47|246.86|244.06|0
1650596800000|2022-04-22 03:06:40|246.92|244.12|246.86|244.06|246.98|244.18|246.86|244.06|0
1650596810000|2022-04-22 03:06:50|246.74|243.94|247.1|244.3|247.1|244.3|246.74|243.94|0
1650596820000|2022-04-22 03:07:00|247.03|244.23|246.98|244.18|247.03|244.23|246.98|244.18|0
1650596830000|2022-04-22 03:07:10|247.03|244.23|247.21|244.41|247.21|244.41|247.03|244.23|0
1650596840000|2022-04-22 03:07:20|247.15|244.35|247.21|244.41|247.21|244.41|247.1|244.3|0
1650596850000|2022-04-22 03:07:30|247.27|244.47|247.27|244.47|247.27|244.47|247.27|244.47|0
1650596860000|2022-04-22 03:07:40|247.21|244.41|247.21|244.41|247.21|244.41|247.21|244.41|0
1650596870000|2022-04-22 03:07:50|247.1|244.3|247.21|244.41|247.21|244.41|247.1|244.3|0
1650596880000|2022-04-22 03:08:00|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1650596890000|2022-04-22 03:08:10|247.1|244.3|247.1|244.3|247.21|244.41|246.98|244.18|0
1650596900000|2022-04-22 03:08:20|246.98|244.18|246.86|244.06|246.98|244.18|246.86|244.06|0
1650596910000|2022-04-22 03:08:30|246.62|243.82|246.62|243.82|246.62|243.82|246.62|243.82|0
1650596920000|2022-04-22 03:08:40|246.74|243.94|246.74|243.94|246.74|243.94|246.62|243.82|0
1650596930000|2022-04-22 03:08:50|246.62|243.82|246.62|243.82|246.62|243.82|246.62|243.82|0
1650596940000|2022-04-22 03:09:00|246.74|243.94|246.86|244.06|246.86|244.06|246.74|243.94|0
1650596960000|2022-04-22 03:09:20|246.98|244.18|246.98|244.18|246.98|244.18|246.98|244.18|0
1650596970000|2022-04-22 03:09:30|246.86|244.06|246.86|244.06|246.86|244.06|246.86|244.06|0
1650596980000|2022-04-22 03:09:40|247.09|244.29|247.09|244.29|247.09|244.29|247.09|244.29|0
1650596990000|2022-04-22 03:09:50|247.03|244.23|246.98|244.18|247.03|244.23|246.98|244.18|0
1650597000000|2022-04-22 03:10:00|247.09|244.29|247.09|244.29|247.09|244.29|247.09|244.29|0
1650597010000|2022-04-22 03:10:10|247.21|244.41|247.09|244.29|247.21|244.41|247.09|244.29|0
1650597020000|2022-04-22 03:10:20|247.21|244.41|247.33|244.53|247.33|244.53|247.21|244.41|0
1650597030000|2022-04-22 03:10:30|247.21|244.41|247.21|244.41|247.33|244.53|247.21|244.41|0
1650597040000|2022-04-22 03:10:40|247.27|244.47|247.27|244.47|247.27|244.47|247.27|244.47|0
1650597050000|2022-04-22 03:10:50|247.33|244.53|247.57|244.77|247.57|244.77|247.33|244.53|0
1650597060000|2022-04-22 03:11:00|247.33|244.53|247.33|244.53|247.33|244.53|247.33|244.53|0
1650597080000|2022-04-22 03:11:20|247.21|244.41|247.21|244.41|247.21|244.41|247.21|244.41|0
1650597090000|2022-04-22 03:11:30|247.27|244.47|247.33|244.53|247.33|244.53|247.27|244.47|0
1650597100000|2022-04-22 03:11:40|247.45|244.65|247.45|244.65|247.45|244.65|247.45|244.65|0
1650597110000|2022-04-22 03:11:50|247.33|244.53|247.45|244.65|247.45|244.65|247.33|244.53|0
1650597120000|2022-04-22 03:12:00|247.33|244.53|247.39|244.59|247.45|244.65|247.33|244.53|0
1650597130000|2022-04-22 03:12:10|247.33|244.53|247.45|244.65|247.45|244.65|247.33|244.53|0
1650597140000|2022-04-22 03:12:20|247.57|244.77|247.69|244.89|247.81|245.01|247.57|244.77|0
1650597150000|2022-04-22 03:12:30|247.81|245.01|248.04|245.24|248.04|245.24|247.81|245.01|0
1650597160000|2022-04-22 03:12:40|247.92|245.12|248.04|245.24|248.04|245.24|247.92|245.12|0
1650597170000|2022-04-22 03:12:50|248.16|245.36|248.16|245.36|248.16|245.36|248.16|245.36|0
1650597180000|2022-04-22 03:13:00|248.04|245.24|248.04|245.24|248.04|245.24|248.04|245.24|0
1650597190000|2022-04-22 03:13:10|248.1|245.3|248.16|245.36|248.16|245.36|248.1|245.3|0
1650597200000|2022-04-22 03:13:20|248.22|245.42|248.28|245.48|248.28|245.48|248.16|245.36|0
1650597210000|2022-04-22 03:13:30|248.22|245.42|248.4|245.6|248.4|245.6|248.22|245.42|0
1650597230000|2022-04-22 03:13:50|248.64|245.84|248.64|245.84|248.64|245.84|248.64|245.84|0
1650597240000|2022-04-22 03:14:00|248.76|245.96|248.88|246.08|248.88|246.08|248.76|245.96|0
1650597260000|2022-04-22 03:14:20|249|246.2|249.12|246.32|249.12|246.32|248.93|246.13|0
1650597270000|2022-04-22 03:14:30|249|246.2|248.76|245.96|249|246.2|248.76|245.96|0
1650597280000|2022-04-22 03:14:40|248.64|245.84|248.88|246.08|248.88|246.08|248.64|245.84|0
1650597290000|2022-04-22 03:14:50|248.76|245.96|248.88|246.08|249|246.2|248.76|245.96|0
1650597300000|2022-04-22 03:15:00|249|246.2|248.88|246.08|249|246.2|248.88|246.08|0
1650597310000|2022-04-22 03:15:10|249|246.2|249.17|246.37|249.17|246.37|249|246.2|0
1650597320000|2022-04-22 03:15:20|249.23|246.43|249.23|246.43|249.29|246.49|249.23|246.43|0
1650597330000|2022-04-22 03:15:30|249.11|246.31|249.11|246.31|249.11|246.31|249.11|246.31|0
1650597350000|2022-04-22 03:15:50|249.23|246.43|249.23|246.43|249.23|246.43|249.23|246.43|0
1650597360000|2022-04-22 03:16:00|249.35|246.55|249.35|246.55|249.35|246.55|249.23|246.43|0
1650597370000|2022-04-22 03:16:10|249.29|246.49|249.23|246.43|249.29|246.49|249.23|246.43|0
1650597380000|2022-04-22 03:16:20|249.29|246.49|249.23|246.43|249.29|246.49|249.23|246.43|0
1650597400000|2022-04-22 03:16:40|249.35|246.55|249.35|246.55|249.35|246.55|249.23|246.43|0
1650597410000|2022-04-22 03:16:50|249.23|246.43|249.29|246.49|249.29|246.49|249.23|246.43|0
1650597420000|2022-04-22 03:17:00|249.23|246.43|249.35|246.55|249.35|246.55|249.23|246.43|0
1650597430000|2022-04-22 03:17:10|249.23|246.43|249.23|246.43|249.29|246.49|249.23|246.43|0
1650597440000|2022-04-22 03:17:20|248.99|246.19|248.88|246.08|248.99|246.19|248.88|246.08|0
1650597480000|2022-04-22 03:18:00|248.76|245.96|248.76|245.96|248.76|245.96|248.76|245.96|0
1650597490000|2022-04-22 03:18:10|248.88|246.08|248.88|246.08|248.88|246.08|248.88|246.08|0
1650597500000|2022-04-22 03:18:20|248.81|246.01|248.76|245.96|248.81|246.01|248.76|245.96|0
1650597510000|2022-04-22 03:18:30|248.88|246.08|248.87|246.07|248.88|246.08|248.87|246.07|0
1650597520000|2022-04-22 03:18:40|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650597530000|2022-04-22 03:18:50|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650597540000|2022-04-22 03:19:00|248.81|246.01|248.76|245.96|248.81|246.01|248.76|245.96|0
1650597560000|2022-04-22 03:19:20|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650597570000|2022-04-22 03:19:30|248.76|245.96|248.76|245.96|248.87|246.07|248.76|245.96|0
1650597580000|2022-04-22 03:19:40|248.87|246.07|248.99|246.19|248.99|246.19|248.76|245.96|0
1650597590000|2022-04-22 03:19:50|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650597600000|2022-04-22 03:20:00|248.99|246.19|249.05|246.25|249.05|246.25|248.99|246.19|0
1650597610000|2022-04-22 03:20:10|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650597620000|2022-04-22 03:20:20|248.93|246.13|248.99|246.19|248.99|246.19|248.87|246.07|0
1650597640000|2022-04-22 03:20:40|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650597650000|2022-04-22 03:20:50|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650597680000|2022-04-22 03:21:20|249.23|246.43|249.23|246.43|249.23|246.43|249.23|246.43|0
1650597690000|2022-04-22 03:21:30|249.11|246.31|248.99|246.19|249.11|246.31|248.99|246.19|0
1650597700000|2022-04-22 03:21:40|249.11|246.31|249.11|246.31|249.11|246.31|249.11|246.31|0
1650597710000|2022-04-22 03:21:50|249.05|246.25|249.11|246.31|249.11|246.31|249.05|246.25|0
1650597720000|2022-04-22 03:22:00|249.05|246.25|248.99|246.19|249.05|246.25|248.99|246.19|0
1650597730000|2022-04-22 03:22:10|249.05|246.25|249.11|246.31|249.11|246.31|249.05|246.25|0
1650597740000|2022-04-22 03:22:20|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650597750000|2022-04-22 03:22:30|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650597760000|2022-04-22 03:22:40|248.99|246.19|248.81|246.01|248.99|246.19|248.81|246.01|0
1650597770000|2022-04-22 03:22:50|248.87|246.07|248.81|246.01|248.87|246.07|248.81|246.01|0
1650597780000|2022-04-22 03:23:00|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650597790000|2022-04-22 03:23:10|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1650597800000|2022-04-22 03:23:20|248.81|246.01|248.81|246.01|248.81|246.01|248.81|246.01|0
1650597810000|2022-04-22 03:23:30|248.87|246.07|248.81|246.01|248.87|246.07|248.81|246.01|0
1650597820000|2022-04-22 03:23:40|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650597830000|2022-04-22 03:23:50|248.99|246.19|248.87|246.07|248.99|246.19|248.87|246.07|0
1650597850000|2022-04-22 03:24:10|248.75|245.95|248.75|245.95|248.81|246.01|248.75|245.95|0
1650597870000|2022-04-22 03:24:30|248.87|246.07|248.75|245.95|248.87|246.07|248.75|245.95|0
1650597880000|2022-04-22 03:24:40|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650597890000|2022-04-22 03:24:50|249.11|246.31|248.99|246.19|249.11|246.31|248.99|246.19|0
1650597900000|2022-04-22 03:25:00|249.11|246.31|249.11|246.31|249.11|246.31|249.11|246.31|0
1650597910000|2022-04-22 03:25:10|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650597920000|2022-04-22 03:25:20|249.11|246.31|248.99|246.19|249.11|246.31|248.99|246.19|0
1650597950000|2022-04-22 03:25:50|249.11|246.31|249.05|246.25|249.11|246.31|248.99|246.19|0
1650597960000|2022-04-22 03:26:00|249.11|246.31|249.11|246.31|249.11|246.31|249.05|246.25|0
1650597980000|2022-04-22 03:26:20|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650598060000|2022-04-22 03:27:40|249.05|246.25|248.99|246.19|249.05|246.25|248.99|246.19|0
1650598200000|2022-04-22 03:30:00|248.87|246.07|248.99|246.19|248.99|246.19|248.87|246.07|0
1650598210000|2022-04-22 03:30:10|248.87|246.07|248.75|245.95|248.99|246.19|248.75|245.95|0
1650598220000|2022-04-22 03:30:20|248.93|246.13|248.99|246.19|248.99|246.19|248.93|246.13|0
1650598230000|2022-04-22 03:30:30|248.87|246.07|248.99|246.19|248.99|246.19|248.87|246.07|0
1650598240000|2022-04-22 03:30:40|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650598250000|2022-04-22 03:30:50|248.93|246.13|248.87|246.07|248.93|246.13|248.87|246.07|0
1650598260000|2022-04-22 03:31:00|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650598280000|2022-04-22 03:31:20|249.05|246.25|248.99|246.19|249.05|246.25|248.99|246.19|0
1650598290000|2022-04-22 03:31:30|249.23|246.43|249.17|246.37|249.23|246.43|249.17|246.37|0
1650598300000|2022-04-22 03:31:40|249.23|246.43|249.11|246.31|249.23|246.43|249.11|246.31|0
1650598320000|2022-04-22 03:32:00|248.99|246.19|248.87|246.07|248.99|246.19|248.87|246.07|0
1650598330000|2022-04-22 03:32:10|248.93|246.13|248.87|246.07|248.93|246.13|248.87|246.07|0
1650598340000|2022-04-22 03:32:20|248.93|246.13|248.93|246.13|248.93|246.13|248.93|246.13|0
1650598350000|2022-04-22 03:32:30|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650598380000|2022-04-22 03:33:00|249.11|246.31|248.99|246.19|249.11|246.31|248.99|246.19|0
1650598390000|2022-04-22 03:33:10|249.11|246.31|248.87|246.07|249.11|246.31|248.87|246.07|0
1650598430000|2022-04-22 03:33:50|248.93|246.13|248.87|246.07|248.93|246.13|248.87|246.07|0
1650598450000|2022-04-22 03:34:10|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1650598480000|2022-04-22 03:34:40|248.81|246.01|248.75|245.95|248.81|246.01|248.75|245.95|0
1650598500000|2022-04-22 03:35:00|248.87|246.07|248.75|245.95|248.87|246.07|248.75|245.95|0
1650598510000|2022-04-22 03:35:10|248.81|246.01|248.87|246.07|248.87|246.07|248.81|246.01|0
1650598520000|2022-04-22 03:35:20|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1650598530000|2022-04-22 03:35:30|248.81|246.01|248.75|245.95|248.81|246.01|248.75|245.95|0
1650598540000|2022-04-22 03:35:40|248.87|246.07|248.75|245.95|248.87|246.07|248.75|245.95|0
1650598550000|2022-04-22 03:35:50|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650598600000|2022-04-22 03:36:40|248.92|246.12|248.87|246.07|248.92|246.12|248.87|246.07|0
1650598660000|2022-04-22 03:37:40|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1650598730000|2022-04-22 03:38:50|248.8|246|248.75|245.95|248.8|246|248.75|245.95|0
1650598740000|2022-04-22 03:39:00|248.8|246|248.87|246.07|248.87|246.07|248.8|246|0
1650598750000|2022-04-22 03:39:10|248.8|246|248.8|246|248.8|246|248.8|246|0
1650598760000|2022-04-22 03:39:20|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1650598790000|2022-04-22 03:39:50|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650598840000|2022-04-22 03:40:40|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1650598870000|2022-04-22 03:41:10|248.8|246|248.8|246|248.8|246|248.8|246|0
1650598880000|2022-04-22 03:41:20|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650598910000|2022-04-22 03:41:50|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650598920000|2022-04-22 03:42:00|248.8|246|248.75|245.95|248.8|246|248.75|245.95|0
1650598930000|2022-04-22 03:42:10|248.51|245.71|248.51|245.71|248.51|245.71|248.51|245.71|0
1650598950000|2022-04-22 03:42:30|248.45|245.65|248.39|245.59|248.45|245.65|248.39|245.59|0
1650598970000|2022-04-22 03:42:50|248.33|245.53|248.63|245.83|248.63|245.83|248.33|245.53|0
1650598980000|2022-04-22 03:43:00|248.51|245.71|248.51|245.71|248.63|245.83|248.51|245.71|0
1650598990000|2022-04-22 03:43:10|248.56|245.76|248.63|245.83|248.63|245.83|248.56|245.76|0
1650599000000|2022-04-22 03:43:20|248.68|245.88|248.75|245.95|248.75|245.95|248.68|245.88|0
1650599020000|2022-04-22 03:43:40|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650599120000|2022-04-22 03:45:20|248.98|246.18|248.98|246.18|248.98|246.18|248.98|246.18|0
1650599130000|2022-04-22 03:45:30|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650599180000|2022-04-22 03:46:20|248.74|245.94|248.74|245.94|248.74|245.94|248.74|245.94|0
1650599190000|2022-04-22 03:46:30|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650599200000|2022-04-22 03:46:40|248.74|245.94|248.74|245.94|248.74|245.94|248.74|245.94|0
1650599230000|2022-04-22 03:47:10|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1650599250000|2022-04-22 03:47:30|248.74|245.94|248.62|245.82|248.74|245.94|248.62|245.82|0
1650599260000|2022-04-22 03:47:40|248.56|245.76|248.98|246.18|248.98|246.18|248.56|245.76|0
1650599280000|2022-04-22 03:48:00|249.1|246.3|249.1|246.3|249.1|246.3|249.1|246.3|0
1650599290000|2022-04-22 03:48:10|248.98|246.18|249.04|246.24|249.1|246.3|248.98|246.18|0
1650599300000|2022-04-22 03:48:20|249.1|246.3|248.98|246.18|249.1|246.3|248.98|246.18|0
1650599310000|2022-04-22 03:48:30|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650599360000|2022-04-22 03:49:20|248.8|246|248.8|246|248.8|246|248.8|246|0
1650599370000|2022-04-22 03:49:30|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650599380000|2022-04-22 03:49:40|248.8|246|248.74|245.94|248.8|246|248.74|245.94|0
1650599400000|2022-04-22 03:50:00|248.62|245.82|248.5|245.7|248.62|245.82|248.5|245.7|0
1650599410000|2022-04-22 03:50:10|248.38|245.58|248.5|245.7|248.5|245.7|248.38|245.58|0
1650599420000|2022-04-22 03:50:20|248.38|245.58|248.38|245.58|248.5|245.7|248.38|245.58|0
1650599440000|2022-04-22 03:50:40|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1650599470000|2022-04-22 03:51:10|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1650599480000|2022-04-22 03:51:20|248.27|245.47|248.15|245.35|248.27|245.47|248.15|245.35|0
1650599510000|2022-04-22 03:51:50|248.27|245.47|248.38|245.58|248.38|245.58|248.27|245.47|0
1650599520000|2022-04-22 03:52:00|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1650599540000|2022-04-22 03:52:20|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1650599550000|2022-04-22 03:52:30|248.44|245.64|248.5|245.7|248.5|245.7|248.38|245.58|0
1650599560000|2022-04-22 03:52:40|248.56|245.76|248.74|245.94|248.74|245.94|248.56|245.76|0
1650599570000|2022-04-22 03:52:50|248.68|245.88|248.62|245.82|248.68|245.88|248.62|245.82|0
1650599580000|2022-04-22 03:53:00|248.68|245.88|248.62|245.82|248.68|245.88|248.62|245.82|0
1650599590000|2022-04-22 03:53:10|248.74|245.94|248.74|245.94|248.74|245.94|248.74|245.94|0
1650599600000|2022-04-22 03:53:20|248.62|245.82|248.74|245.94|248.74|245.94|248.62|245.82|0
1650599630000|2022-04-22 03:53:50|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1650599640000|2022-04-22 03:54:00|248.74|245.94|248.74|245.94|248.74|245.94|248.74|245.94|0
1650599650000|2022-04-22 03:54:10|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1650599660000|2022-04-22 03:54:20|248.62|245.82|248.62|245.82|248.74|245.94|248.62|245.82|0
1650599680000|2022-04-22 03:54:40|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1650599690000|2022-04-22 03:54:50|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1650599700000|2022-04-22 03:55:00|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1650599710000|2022-04-22 03:55:10|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1650599720000|2022-04-22 03:55:20|248.56|245.76|248.74|245.94|248.74|245.94|248.56|245.76|0
1650599730000|2022-04-22 03:55:30|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1650599740000|2022-04-22 03:55:40|248.74|245.94|248.62|245.82|248.74|245.94|248.62|245.82|0
1650599760000|2022-04-22 03:56:00|248.74|245.94|248.62|245.82|248.74|245.94|248.62|245.82|0
1650599780000|2022-04-22 03:56:20|248.74|245.94|248.68|245.88|248.74|245.94|248.68|245.88|0
1650599790000|2022-04-22 03:56:30|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1650599800000|2022-04-22 03:56:40|248.5|245.7|248.62|245.82|248.62|245.82|248.5|245.7|0
1650599850000|2022-04-22 03:57:30|248.5|245.7|248.62|245.82|248.62|245.82|248.5|245.7|0
1650599860000|2022-04-22 03:57:40|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1650599870000|2022-04-22 03:57:50|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1650599880000|2022-04-22 03:58:00|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1650599890000|2022-04-22 03:58:10|248.38|245.58|248.5|245.7|248.5|245.7|248.38|245.58|0
1650599900000|2022-04-22 03:58:20|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1650599910000|2022-04-22 03:58:30|248.56|245.76|248.62|245.82|248.62|245.82|248.56|245.76|0
1650599960000|2022-04-22 03:59:20|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650599970000|2022-04-22 03:59:30|248.74|245.94|248.74|245.94|248.74|245.94|248.74|245.94|0
1650599980000|2022-04-22 03:59:40|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650600020000|2022-04-22 04:00:20|248.74|245.94|248.74|245.94|248.74|245.94|248.74|245.94|0
1650600050000|2022-04-22 04:00:50|248.62|245.82|248.74|245.94|248.74|245.94|248.62|245.82|0
1650600070000|2022-04-22 04:01:10|248.79|245.99|248.86|246.06|248.86|246.06|248.79|245.99|0
1650600090000|2022-04-22 04:01:30|248.74|245.94|248.74|245.94|248.74|245.94|248.74|245.94|0
1650600100000|2022-04-22 04:01:40|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650600170000|2022-04-22 04:02:50|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650600180000|2022-04-22 04:03:00|248.86|246.06|248.74|245.94|248.86|246.06|248.74|245.94|0
1650600210000|2022-04-22 04:03:30|248.86|246.06|248.74|245.94|248.86|246.06|248.74|245.94|0
1650600220000|2022-04-22 04:03:40|248.79|245.99|248.74|245.94|248.79|245.99|248.74|245.94|0
1650600230000|2022-04-22 04:03:50|248.79|245.99|248.86|246.06|248.86|246.06|248.74|245.94|0
1650600240000|2022-04-22 04:04:00|248.74|245.94|248.74|245.94|248.74|245.94|248.74|245.94|0
1650600260000|2022-04-22 04:04:20|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650600270000|2022-04-22 04:04:30|248.74|245.94|248.86|246.06|248.86|246.06|248.74|245.94|0
1650600300000|2022-04-22 04:05:00|248.79|245.99|248.86|246.06|248.86|246.06|248.79|245.99|0
1650600320000|2022-04-22 04:05:20|248.79|245.99|248.85|246.05|248.85|246.05|248.79|245.99|0
1650600380000|2022-04-22 04:06:20|248.79|245.99|248.74|245.94|248.79|245.99|248.74|245.94|0
1650600430000|2022-04-22 04:07:10|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650600480000|2022-04-22 04:08:00|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1650600490000|2022-04-22 04:08:10|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650600500000|2022-04-22 04:08:20|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1650600510000|2022-04-22 04:08:30|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650600530000|2022-04-22 04:08:50|248.79|245.99|248.73|245.93|248.79|245.99|248.73|245.93|0
1650600540000|2022-04-22 04:09:00|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650600550000|2022-04-22 04:09:10|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1650600630000|2022-04-22 04:10:30|248.91|246.11|248.79|245.99|248.91|246.11|248.79|245.99|0
1650600640000|2022-04-22 04:10:40|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650600660000|2022-04-22 04:11:00|248.61|245.81|248.61|245.81|248.61|245.81|248.61|245.81|0
1650600670000|2022-04-22 04:11:10|248.67|245.87|248.67|245.87|248.67|245.87|248.67|245.87|0
1650600680000|2022-04-22 04:11:20|248.61|245.81|248.61|245.81|248.61|245.81|248.61|245.81|0
1650600700000|2022-04-22 04:11:40|248.67|245.87|248.61|245.81|248.67|245.87|248.61|245.81|0
1650600720000|2022-04-22 04:12:00|248.67|245.87|248.73|245.93|248.73|245.93|248.67|245.87|0
1650600740000|2022-04-22 04:12:20|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1650600760000|2022-04-22 04:12:40|248.79|245.99|248.73|245.93|248.79|245.99|248.73|245.93|0
1650600780000|2022-04-22 04:13:00|248.79|245.99|248.73|245.93|248.79|245.99|248.73|245.93|0
1650600790000|2022-04-22 04:13:10|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1650600810000|2022-04-22 04:13:30|248.73|245.93|248.85|246.05|248.85|246.05|248.73|245.93|0
1650600850000|2022-04-22 04:14:10|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650600860000|2022-04-22 04:14:20|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650600870000|2022-04-22 04:14:30|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1650600880000|2022-04-22 04:14:40|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650600890000|2022-04-22 04:14:50|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1650600900000|2022-04-22 04:15:00|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650601010000|2022-04-22 04:16:50|248.61|245.81|248.49|245.69|248.61|245.81|248.49|245.69|0
1650601020000|2022-04-22 04:17:00|248.61|245.81|248.49|245.69|248.61|245.81|248.49|245.69|0
1650601040000|2022-04-22 04:17:20|248.55|245.75|248.49|245.69|248.55|245.75|248.49|245.69|0
1650601050000|2022-04-22 04:17:30|248.37|245.57|248.14|245.34|248.37|245.57|248.14|245.34|0
1650601060000|2022-04-22 04:17:40|248.25|245.45|248.25|245.45|248.25|245.45|248.14|245.34|0
1650601080000|2022-04-22 04:18:00|248.19|245.39|248.13|245.33|248.19|245.39|248.13|245.33|0
1650601090000|2022-04-22 04:18:10|248.19|245.39|248.25|245.45|248.25|245.45|248.19|245.39|0
1650601100000|2022-04-22 04:18:20|248.13|245.33|247.9|245.1|248.13|245.33|247.9|245.1|0
1650601110000|2022-04-22 04:18:30|247.42|244.62|247.54|244.74|247.66|244.86|247.42|244.62|0
1650601120000|2022-04-22 04:18:40|247.42|244.62|247.54|244.74|247.54|244.74|247.42|244.62|0
1650601130000|2022-04-22 04:18:50|247.42|244.62|247.54|244.74|247.54|244.74|247.42|244.62|0
1650601140000|2022-04-22 04:19:00|247.6|244.8|247.54|244.74|247.66|244.86|247.54|244.74|0
1650601150000|2022-04-22 04:19:10|247.66|244.86|247.78|244.98|247.78|244.98|247.66|244.86|0
1650601160000|2022-04-22 04:19:20|248.07|245.27|248.02|245.22|248.07|245.27|248.02|245.22|0
1650601200000|2022-04-22 04:20:00|247.9|245.1|247.9|245.1|247.9|245.1|247.9|245.1|0
1650601210000|2022-04-22 04:20:10|248.02|245.22|248.37|245.57|248.37|245.57|248.02|245.22|0
1650601220000|2022-04-22 04:20:20|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1650601230000|2022-04-22 04:20:30|248.61|245.81|248.61|245.81|248.61|245.81|248.61|245.81|0
1650601240000|2022-04-22 04:20:40|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650601250000|2022-04-22 04:20:50|248.85|246.05|248.97|246.17|248.97|246.17|248.85|246.05|0
1650601260000|2022-04-22 04:21:00|249.09|246.29|249.33|246.53|249.33|246.53|249.09|246.29|0
1650601270000|2022-04-22 04:21:10|249.44|246.64|250.52|247.72|250.52|247.72|249.44|246.64|0
1650601280000|2022-04-22 04:21:20|250.88|248.08|250.64|247.84|250.88|248.08|250.64|247.84|0
1650601290000|2022-04-22 04:21:30|250.4|247.6|250.28|247.48|250.4|247.6|250.16|247.36|0
1650601300000|2022-04-22 04:21:40|250.16|247.36|250.4|247.6|250.4|247.6|250.16|247.36|0
1650601310000|2022-04-22 04:21:50|250.52|247.72|250.34|247.54|250.52|247.72|250.34|247.54|0
1650601320000|2022-04-22 04:22:00|250.4|247.6|250.64|247.84|250.64|247.84|250.4|247.6|0
1650601330000|2022-04-22 04:22:10|250.52|247.72|250.64|247.84|250.64|247.84|250.52|247.72|0
1650601340000|2022-04-22 04:22:20|250.52|247.72|250.58|247.78|250.58|247.78|250.52|247.72|0
1650601350000|2022-04-22 04:22:30|250.64|247.84|250.7|247.9|250.7|247.9|250.64|247.84|0
1650601360000|2022-04-22 04:22:40|250.52|247.72|250.76|247.96|250.76|247.96|250.52|247.72|0
1650601370000|2022-04-22 04:22:50|250.7|247.9|250.7|247.9|250.7|247.9|250.7|247.9|0
1650601380000|2022-04-22 04:23:00|250.76|247.96|250.64|247.84|250.76|247.96|250.64|247.84|0
1650601390000|2022-04-22 04:23:10|250.7|247.9|250.64|247.84|250.76|247.96|250.64|247.84|0
1650601400000|2022-04-22 04:23:20|250.76|247.96|250.76|247.96|250.76|247.96|250.64|247.84|0
1650601410000|2022-04-22 04:23:30|250.88|248.08|250.88|248.08|250.88|248.08|250.88|248.08|0
1650601420000|2022-04-22 04:23:40|250.76|247.96|250.82|248.02|250.88|248.08|250.76|247.96|0
1650601430000|2022-04-22 04:23:50|250.88|248.08|250.88|248.08|250.88|248.08|250.76|247.96|0
1650601440000|2022-04-22 04:24:00|250.76|247.96|250.82|248.02|250.88|248.08|250.76|247.96|0
1650601450000|2022-04-22 04:24:10|250.76|247.96|250.64|247.84|250.76|247.96|250.64|247.84|0
1650601460000|2022-04-22 04:24:20|250.52|247.72|250.52|247.72|250.64|247.84|250.52|247.72|0
1650601470000|2022-04-22 04:24:30|250.64|247.84|250.52|247.72|250.64|247.84|250.52|247.72|0
1650601480000|2022-04-22 04:24:40|250.4|247.6|250.4|247.6|250.4|247.6|250.4|247.6|0
1650601490000|2022-04-22 04:24:50|250.34|247.54|250.34|247.54|250.4|247.6|250.34|247.54|0
1650601500000|2022-04-22 04:25:00|250.52|247.72|250.4|247.6|250.52|247.72|250.4|247.6|0
1650601530000|2022-04-22 04:25:30|250.34|247.54|250.34|247.54|250.34|247.54|250.34|247.54|0
1650601540000|2022-04-22 04:25:40|250.28|247.48|250.4|247.6|250.4|247.6|250.28|247.48|0
1650601550000|2022-04-22 04:25:50|250.34|247.54|250.4|247.6|250.4|247.6|250.28|247.48|0
1650601560000|2022-04-22 04:26:00|250.34|247.54|250.28|247.48|250.34|247.54|250.28|247.48|0
1650601570000|2022-04-22 04:26:10|250.34|247.54|250.4|247.6|250.4|247.6|250.34|247.54|0
1650601580000|2022-04-22 04:26:20|250.28|247.48|250.28|247.48|250.34|247.54|250.28|247.48|0
1650601590000|2022-04-22 04:26:30|250.34|247.54|250.28|247.48|250.4|247.6|250.28|247.48|0
1650601600000|2022-04-22 04:26:40|250.34|247.54|250.34|247.54|250.34|247.54|250.34|247.54|0
1650601610000|2022-04-22 04:26:50|250.4|247.6|250.4|247.6|250.4|247.6|250.4|247.6|0
1650601630000|2022-04-22 04:27:10|250.52|247.72|250.52|247.72|250.52|247.72|250.52|247.72|0
1650601640000|2022-04-22 04:27:20|250.4|247.6|250.4|247.6|250.4|247.6|250.4|247.6|0
1650601650000|2022-04-22 04:27:30|250.52|247.72|250.4|247.6|250.52|247.72|250.4|247.6|0
1650601660000|2022-04-22 04:27:40|250.34|247.54|250.4|247.6|250.4|247.6|250.34|247.54|0
1650601690000|2022-04-22 04:28:10|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1650601700000|2022-04-22 04:28:20|250.4|247.6|250.4|247.6|250.4|247.6|250.4|247.6|0
1650601720000|2022-04-22 04:28:40|250.34|247.54|250.34|247.54|250.34|247.54|250.34|247.54|0
1650601730000|2022-04-22 04:28:50|250.4|247.6|250.52|247.72|250.52|247.72|250.4|247.6|0
1650601740000|2022-04-22 04:29:00|250.4|247.6|250.76|247.96|250.76|247.96|250.4|247.6|0
1650601750000|2022-04-22 04:29:10|250.69|247.89|250.81|248.01|250.88|248.08|250.69|247.89|0
1650601760000|2022-04-22 04:29:20|250.88|248.08|250.69|247.89|250.88|248.08|250.69|247.89|0
1650601770000|2022-04-22 04:29:30|250.76|247.96|250.69|247.89|250.76|247.96|250.69|247.89|0
1650601780000|2022-04-22 04:29:40|250.64|247.84|250.52|247.72|250.64|247.84|250.52|247.72|0
1650601790000|2022-04-22 04:29:50|250.45|247.65|250.45|247.65|250.52|247.72|250.45|247.65|0
1650601800000|2022-04-22 04:30:00|250.52|247.72|250.4|247.6|250.52|247.72|250.4|247.6|0
1650601810000|2022-04-22 04:30:10|250.45|247.65|250.16|247.36|250.45|247.65|250.16|247.36|0
1650601820000|2022-04-22 04:30:20|250.1|247.3|250.04|247.24|250.16|247.36|250.04|247.24|0
1650601830000|2022-04-22 04:30:30|249.98|247.18|249.68|246.88|249.98|247.18|249.68|246.88|0
1650601840000|2022-04-22 04:30:40|249.62|246.82|249.68|246.88|249.68|246.88|249.62|246.82|0
1650601850000|2022-04-22 04:30:50|249.74|246.94|249.74|246.94|249.74|246.94|249.74|246.94|0
1650601860000|2022-04-22 04:31:00|249.8|247|249.68|246.88|249.8|247|249.68|246.88|0
1650601870000|2022-04-22 04:31:10|249.56|246.76|249.56|246.76|249.56|246.76|249.56|246.76|0
1650601880000|2022-04-22 04:31:20|249.68|246.88|249.68|246.88|249.68|246.88|249.62|246.82|0
1650601890000|2022-04-22 04:31:30|249.56|246.76|249.56|246.76|249.56|246.76|249.56|246.76|0
1650601900000|2022-04-22 04:31:40|249.5|246.7|249.44|246.64|249.5|246.7|249.44|246.64|0
1650601910000|2022-04-22 04:31:50|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1650601920000|2022-04-22 04:32:00|249.32|246.52|249.14|246.34|249.32|246.52|249.14|246.34|0
1650601930000|2022-04-22 04:32:10|249.08|246.28|249.02|246.22|249.08|246.28|248.96|246.16|0
1650601940000|2022-04-22 04:32:20|248.96|246.16|249.14|246.34|249.14|246.34|248.96|246.16|0
1650601950000|2022-04-22 04:32:30|249.2|246.4|249.2|246.4|249.2|246.4|249.08|246.28|0
1650601970000|2022-04-22 04:32:50|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1650601980000|2022-04-22 04:33:00|249.14|246.34|249.08|246.28|249.2|246.4|249.08|246.28|0
1650602000000|2022-04-22 04:33:20|249.14|246.34|249.02|246.22|249.14|246.34|249.02|246.22|0
1650602010000|2022-04-22 04:33:30|249.08|246.28|248.96|246.16|249.08|246.28|248.96|246.16|0
1650602030000|2022-04-22 04:33:50|248.9|246.1|248.84|246.04|248.9|246.1|248.84|246.04|0
1650602040000|2022-04-22 04:34:00|248.72|245.92|248.72|245.92|248.72|245.92|248.72|245.92|0
1650602050000|2022-04-22 04:34:10|248.84|246.04|249.08|246.28|249.08|246.28|248.84|246.04|0
1650602060000|2022-04-22 04:34:20|249.02|246.22|249.2|246.4|249.2|246.4|249.02|246.22|0
1650602070000|2022-04-22 04:34:30|249.08|246.28|249.02|246.22|249.08|246.28|249.02|246.22|0
1650602080000|2022-04-22 04:34:40|249.2|246.4|249.2|246.4|249.2|246.4|249.14|246.34|0
1650602090000|2022-04-22 04:34:50|249.14|246.34|249.08|246.28|249.14|246.34|249.08|246.28|0
1650602110000|2022-04-22 04:35:10|249.14|246.34|249.2|246.4|249.2|246.4|249.14|246.34|0
1650602130000|2022-04-22 04:35:30|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1650602150000|2022-04-22 04:35:50|249.14|246.34|249.2|246.4|249.2|246.4|249.14|246.34|0
1650602160000|2022-04-22 04:36:00|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1650602170000|2022-04-22 04:36:10|249.2|246.4|249.2|246.4|249.32|246.52|249.2|246.4|0
1650602180000|2022-04-22 04:36:20|249.32|246.52|249.08|246.28|249.32|246.52|249.08|246.28|0
1650602190000|2022-04-22 04:36:30|249.14|246.34|249.08|246.28|249.14|246.34|249.08|246.28|0
1650602200000|2022-04-22 04:36:40|249.2|246.4|249.2|246.4|249.2|246.4|249.2|246.4|0
1650602230000|2022-04-22 04:37:10|249.08|246.28|249.08|246.28|249.14|246.34|249.08|246.28|0
1650602240000|2022-04-22 04:37:20|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650602250000|2022-04-22 04:37:30|248.84|246.04|248.96|246.16|248.96|246.16|248.84|246.04|0
1650602260000|2022-04-22 04:37:40|248.9|246.1|249.08|246.28|249.08|246.28|248.9|246.1|0
1650602270000|2022-04-22 04:37:50|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650602290000|2022-04-22 04:38:10|248.9|246.1|248.9|246.1|248.9|246.1|248.9|246.1|0
1650602300000|2022-04-22 04:38:20|248.84|246.04|249.08|246.28|249.08|246.28|248.84|246.04|0
1650602310000|2022-04-22 04:38:30|248.96|246.16|249.08|246.28|249.08|246.28|248.96|246.16|0
1650602320000|2022-04-22 04:38:40|249.2|246.4|249.2|246.4|249.2|246.4|249.2|246.4|0
1650602330000|2022-04-22 04:38:50|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1650602340000|2022-04-22 04:39:00|249.02|246.22|249.02|246.22|249.14|246.34|249.02|246.22|0
1650602350000|2022-04-22 04:39:10|248.96|246.16|248.96|246.16|249.02|246.22|248.96|246.16|0
1650602370000|2022-04-22 04:39:30|249.08|246.28|249.08|246.28|249.08|246.28|249.02|246.22|0
1650602390000|2022-04-22 04:39:50|249.02|246.22|249.02|246.22|249.02|246.22|249.02|246.22|0
1650602400000|2022-04-22 04:40:00|249.08|246.28|248.96|246.16|249.08|246.28|248.96|246.16|0
1650602410000|2022-04-22 04:40:10|248.9|246.1|248.96|246.16|248.96|246.16|248.84|246.04|0
1650602420000|2022-04-22 04:40:20|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650602430000|2022-04-22 04:40:30|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650602450000|2022-04-22 04:40:50|249.14|246.34|249.2|246.4|249.2|246.4|249.14|246.34|0
1650602460000|2022-04-22 04:41:00|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1650602470000|2022-04-22 04:41:10|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650602480000|2022-04-22 04:41:20|248.9|246.1|248.96|246.16|248.96|246.16|248.9|246.1|0
1650602500000|2022-04-22 04:41:40|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650602510000|2022-04-22 04:41:50|248.72|245.92|248.84|246.04|248.84|246.04|248.72|245.92|0
1650602520000|2022-04-22 04:42:00|248.96|246.16|248.9|246.1|248.96|246.16|248.9|246.1|0
1650602530000|2022-04-22 04:42:10|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650602540000|2022-04-22 04:42:20|248.72|245.92|248.72|245.92|248.72|245.92|248.72|245.92|0
1650602550000|2022-04-22 04:42:30|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650602560000|2022-04-22 04:42:40|248.72|245.92|248.96|246.16|248.96|246.16|248.72|245.92|0
1650602570000|2022-04-22 04:42:50|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650602580000|2022-04-22 04:43:00|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650602590000|2022-04-22 04:43:10|248.9|246.1|248.9|246.1|248.96|246.16|248.9|246.1|0
1650602600000|2022-04-22 04:43:20|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650602610000|2022-04-22 04:43:30|248.9|246.1|248.84|246.04|248.9|246.1|248.84|246.04|0
1650602620000|2022-04-22 04:43:40|248.96|246.16|248.84|246.04|248.96|246.16|248.84|246.04|0
1650602630000|2022-04-22 04:43:50|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650602650000|2022-04-22 04:44:10|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650602660000|2022-04-22 04:44:20|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1650602670000|2022-04-22 04:44:30|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1650602680000|2022-04-22 04:44:40|249.13|246.33|249.13|246.33|249.13|246.33|249.13|246.33|0
1650602690000|2022-04-22 04:44:50|249.2|246.4|249.2|246.4|249.32|246.52|249.2|246.4|0
1650602700000|2022-04-22 04:45:00|249.32|246.52|249.2|246.4|249.32|246.52|249.2|246.4|0
1650602710000|2022-04-22 04:45:10|249.08|246.28|249.13|246.33|249.13|246.33|249.01|246.21|0
1650602720000|2022-04-22 04:45:20|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1650602730000|2022-04-22 04:45:30|249.2|246.4|248.96|246.16|249.2|246.4|248.96|246.16|0
1650602740000|2022-04-22 04:45:40|249.01|246.21|248.96|246.16|249.08|246.28|248.96|246.16|0
1650602750000|2022-04-22 04:45:50|248.84|246.04|248.96|246.16|248.96|246.16|248.84|246.04|0
1650602760000|2022-04-22 04:46:00|249.01|246.21|248.96|246.16|249.01|246.21|248.96|246.16|0
1650602770000|2022-04-22 04:46:10|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650602780000|2022-04-22 04:46:20|248.96|246.16|248.89|246.09|248.96|246.16|248.89|246.09|0
1650602790000|2022-04-22 04:46:30|249.08|246.28|249.2|246.4|249.2|246.4|249.08|246.28|0
1650602800000|2022-04-22 04:46:40|249.08|246.28|248.96|246.16|249.08|246.28|248.96|246.16|0
1650602810000|2022-04-22 04:46:50|249.01|246.21|248.96|246.16|249.01|246.21|248.96|246.16|0
1650602830000|2022-04-22 04:47:10|248.89|246.09|248.96|246.16|248.96|246.16|248.89|246.09|0
1650602840000|2022-04-22 04:47:20|249.08|246.28|249.19|246.39|249.19|246.39|249.08|246.28|0
1650602880000|2022-04-22 04:48:00|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1650602900000|2022-04-22 04:48:20|249.19|246.39|249.08|246.28|249.19|246.39|249.08|246.28|0
1650602910000|2022-04-22 04:48:30|249.13|246.33|249.19|246.39|249.19|246.39|249.13|246.33|0
1650602940000|2022-04-22 04:49:00|249.07|246.27|249.07|246.27|249.07|246.27|249.07|246.27|0
1650602950000|2022-04-22 04:49:10|249.19|246.39|249.19|246.39|249.19|246.39|249.19|246.39|0
1650602980000|2022-04-22 04:49:40|249.43|246.63|249.49|246.69|249.55|246.75|249.43|246.63|0
1650602990000|2022-04-22 04:49:50|249.55|246.75|249.67|246.87|249.67|246.87|249.43|246.63|0
1650603000000|2022-04-22 04:50:00|249.79|246.99|250.03|247.23|250.03|247.23|249.73|246.93|0
1650603010000|2022-04-22 04:50:10|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1650603020000|2022-04-22 04:50:20|249.85|247.05|249.91|247.11|249.91|247.11|249.79|246.99|0
1650603030000|2022-04-22 04:50:30|249.97|247.17|250.15|247.35|250.15|247.35|249.91|247.11|0
1650603040000|2022-04-22 04:50:40|250.09|247.29|250.03|247.23|250.15|247.35|250.03|247.23|0
1650603050000|2022-04-22 04:50:50|250.15|247.35|250.03|247.23|250.15|247.35|250.03|247.23|0
1650603070000|2022-04-22 04:51:10|249.91|247.11|249.91|247.11|249.91|247.11|249.79|246.99|0
1650603100000|2022-04-22 04:51:40|249.79|246.99|249.67|246.87|249.85|247.05|249.67|246.87|0
1650603110000|2022-04-22 04:51:50|249.55|246.75|249.67|246.87|249.67|246.87|249.55|246.75|0
1650603120000|2022-04-22 04:52:00|249.61|246.81|249.55|246.75|249.61|246.81|249.55|246.75|0
1650603140000|2022-04-22 04:52:20|249.61|246.81|249.67|246.87|249.67|246.87|249.61|246.81|0
1650603160000|2022-04-22 04:52:40|249.73|246.93|249.79|246.99|249.79|246.99|249.73|246.93|0
1650603180000|2022-04-22 04:53:00|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1650603190000|2022-04-22 04:53:10|249.79|246.99|249.79|246.99|249.79|246.99|249.79|246.99|0
1650603220000|2022-04-22 04:53:40|249.67|246.87|249.91|247.11|249.91|247.11|249.67|246.87|0
1650603250000|2022-04-22 04:54:10|249.79|246.99|249.67|246.87|249.79|246.99|249.67|246.87|0
1650603260000|2022-04-22 04:54:20|249.79|246.99|249.79|246.99|249.79|246.99|249.79|246.99|0
1650603280000|2022-04-22 04:54:40|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1650603300000|2022-04-22 04:55:00|249.85|247.05|249.85|247.05|249.85|247.05|249.85|247.05|0
1650603310000|2022-04-22 04:55:10|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1650603320000|2022-04-22 04:55:20|250.03|247.23|250.03|247.23|250.03|247.23|250.03|247.23|0
1650603330000|2022-04-22 04:55:30|250.15|247.35|250.15|247.35|250.15|247.35|250.15|247.35|0
1650603340000|2022-04-22 04:55:40|250.03|247.23|250.03|247.23|250.03|247.23|250.03|247.23|0
1650603370000|2022-04-22 04:56:10|250.15|247.35|250.15|247.35|250.15|247.35|250.15|247.35|0
1650603380000|2022-04-22 04:56:20|250.08|247.28|250.27|247.47|250.27|247.47|250.08|247.28|0
1650603390000|2022-04-22 04:56:30|250.32|247.52|250.15|247.35|250.32|247.52|250.15|247.35|0
1650603400000|2022-04-22 04:56:40|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1650603410000|2022-04-22 04:56:50|250.32|247.52|250.39|247.59|250.39|247.59|250.27|247.47|0
1650603420000|2022-04-22 04:57:00|250.32|247.52|250.32|247.52|250.32|247.52|250.32|247.52|0
1650603430000|2022-04-22 04:57:10|250.27|247.47|250.2|247.4|250.27|247.47|250.2|247.4|0
1650603440000|2022-04-22 04:57:20|250.27|247.47|250.08|247.28|250.27|247.47|250.08|247.28|0
1650603450000|2022-04-22 04:57:30|250.15|247.35|250.15|247.35|250.15|247.35|250.15|247.35|0
1650603460000|2022-04-22 04:57:40|250.2|247.4|250.2|247.4|250.2|247.4|250.2|247.4|0
1650603470000|2022-04-22 04:57:50|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1650603480000|2022-04-22 04:58:00|250.15|247.35|250.15|247.35|250.15|247.35|250.15|247.35|0
1650603490000|2022-04-22 04:58:10|250.27|247.47|250.38|247.58|250.38|247.58|250.27|247.47|0
1650603500000|2022-04-22 04:58:20|250.32|247.52|250.27|247.47|250.38|247.58|250.27|247.47|0
1650603510000|2022-04-22 04:58:30|250.32|247.52|250.27|247.47|250.32|247.52|250.27|247.47|0
1650603520000|2022-04-22 04:58:40|250.32|247.52|250.38|247.58|250.38|247.58|250.32|247.52|0
1650603530000|2022-04-22 04:58:50|250.5|247.7|250.5|247.7|250.5|247.7|250.5|247.7|0
1650603540000|2022-04-22 04:59:00|250.62|247.82|250.62|247.82|250.62|247.82|250.62|247.82|0
1650603550000|2022-04-22 04:59:10|250.74|247.94|250.74|247.94|250.86|248.06|250.74|247.94|0
1650603560000|2022-04-22 04:59:20|250.98|248.18|250.98|248.18|251.1|248.3|250.98|248.18|0
1650603590000|2022-04-22 04:59:50|250.92|248.12|250.86|248.06|250.92|248.12|250.86|248.06|0
1650603600000|2022-04-22 05:00:00|251.1|248.3|251.1|248.3|251.1|248.3|251.1|248.3|0
1650603620000|2022-04-22 05:00:20|250.98|248.18|250.98|248.18|250.98|248.18|250.98|248.18|0
1650603630000|2022-04-22 05:00:30|250.74|247.94|250.74|247.94|250.86|248.06|250.74|247.94|0
1650603640000|2022-04-22 05:00:40|250.62|247.82|250.5|247.7|250.62|247.82|250.5|247.7|0
1650603650000|2022-04-22 05:00:50|250.26|247.46|250.32|247.52|250.38|247.58|250.26|247.46|0
1650603660000|2022-04-22 05:01:00|250.38|247.58|250.44|247.64|250.44|247.64|250.38|247.58|0
1650603670000|2022-04-22 05:01:10|250.38|247.58|250.32|247.52|250.38|247.58|250.26|247.46|0
1650603680000|2022-04-22 05:01:20|250.38|247.58|250.26|247.46|250.38|247.58|250.26|247.46|0
1650603690000|2022-04-22 05:01:30|250.38|247.58|250.62|247.82|250.62|247.82|250.38|247.58|0
1650603700000|2022-04-22 05:01:40|250.5|247.7|250.62|247.82|250.62|247.82|250.5|247.7|0
1650603720000|2022-04-22 05:02:00|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1650603730000|2022-04-22 05:02:10|250.68|247.88|250.68|247.88|250.68|247.88|250.68|247.88|0
1650603740000|2022-04-22 05:02:20|250.62|247.82|250.56|247.76|250.74|247.94|250.56|247.76|0
1650603750000|2022-04-22 05:02:30|250.62|247.82|250.74|247.94|250.74|247.94|250.62|247.82|0
1650603760000|2022-04-22 05:02:40|250.86|248.06|250.98|248.18|250.98|248.18|250.86|248.06|0
1650603770000|2022-04-22 05:02:50|251.1|248.3|251.34|248.54|251.34|248.54|251.1|248.3|0
1650603780000|2022-04-22 05:03:00|251.46|248.66|251.34|248.54|251.46|248.66|251.34|248.54|0
1650603790000|2022-04-22 05:03:10|251.22|248.42|251.1|248.3|251.22|248.42|251.1|248.3|0
1650603800000|2022-04-22 05:03:20|251.22|248.42|251.16|248.36|251.22|248.42|251.1|248.3|0
1650603810000|2022-04-22 05:03:30|251.22|248.42|251.34|248.54|251.34|248.54|251.16|248.36|0
1650603820000|2022-04-22 05:03:40|251.28|248.48|251.34|248.54|251.34|248.54|251.28|248.48|0
1650603830000|2022-04-22 05:03:50|251.46|248.66|251.46|248.66|251.46|248.66|251.46|248.66|0
1650603840000|2022-04-22 05:04:00|251.52|248.72|251.82|249.02|251.82|249.02|251.52|248.72|0
1650603850000|2022-04-22 05:04:10|252|249.2|252|249.2|252.06|249.26|252|249.2|0
1650603860000|2022-04-22 05:04:20|251.94|249.14|251.94|249.14|251.94|249.14|251.94|249.14|0
1650603870000|2022-04-22 05:04:30|251.88|249.08|251.94|249.14|251.94|249.14|251.88|249.08|0
1650603880000|2022-04-22 05:04:40|251.82|249.02|251.82|249.02|251.82|249.02|251.7|248.9|0
1650603900000|2022-04-22 05:05:00|251.94|249.14|252.06|249.26|252.06|249.26|251.94|249.14|0
1650603910000|2022-04-22 05:05:10|252.18|249.38|252.18|249.38|252.18|249.38|252.06|249.26|0
1650603920000|2022-04-22 05:05:20|252.06|249.26|251.88|249.08|252.06|249.26|251.88|249.08|0
1650603930000|2022-04-22 05:05:30|251.94|249.14|252.06|249.26|252.06|249.26|251.94|249.14|0
1650603960000|2022-04-22 05:06:00|252.3|249.5|252.18|249.38|252.3|249.5|252.18|249.38|0
1650603970000|2022-04-22 05:06:10|252.3|249.5|251.82|249.02|252.3|249.5|251.82|249.02|0
1650603980000|2022-04-22 05:06:20|251.94|249.14|251.82|249.02|251.94|249.14|251.82|249.02|0
1650603990000|2022-04-22 05:06:30|251.94|249.14|252.06|249.26|252.06|249.26|251.94|249.14|0
1650604000000|2022-04-22 05:06:40|252.18|249.38|252.18|249.38|252.3|249.5|252.18|249.38|0
1650604010000|2022-04-22 05:06:50|252.24|249.44|252.54|249.74|252.54|249.74|252.24|249.44|0
1650604020000|2022-04-22 05:07:00|252.6|249.8|252.66|249.86|252.66|249.86|252.6|249.8|0
1650604030000|2022-04-22 05:07:10|252.6|249.8|252.66|249.86|252.66|249.86|252.6|249.8|0
1650604040000|2022-04-22 05:07:20|252.6|249.8|252.42|249.62|252.6|249.8|252.42|249.62|0
1650604050000|2022-04-22 05:07:30|252.36|249.56|252.42|249.62|252.42|249.62|252.36|249.56|0
1650604060000|2022-04-22 05:07:40|252.06|249.26|252.06|249.26|252.06|249.26|252.06|249.26|0
1650604070000|2022-04-22 05:07:50|252.12|249.32|252.24|249.44|252.24|249.44|252.12|249.32|0
1650604080000|2022-04-22 05:08:00|252.18|249.38|252.3|249.5|252.3|249.5|252.18|249.38|0
1650604090000|2022-04-22 05:08:10|252.18|249.38|252.18|249.38|252.18|249.38|252.12|249.32|0
1650604100000|2022-04-22 05:08:20|252.3|249.5|252.54|249.74|252.54|249.74|252.3|249.5|0
1650604110000|2022-04-22 05:08:30|252.66|249.86|252.66|249.86|252.78|249.98|252.66|249.86|0
1650604120000|2022-04-22 05:08:40|252.78|249.98|252.78|249.98|252.78|249.98|252.78|249.98|0
1650604130000|2022-04-22 05:08:50|252.66|249.86|252.66|249.86|252.66|249.86|252.66|249.86|0
1650604140000|2022-04-22 05:09:00|252.72|249.92|252.66|249.86|252.72|249.92|252.6|249.8|0
1650604150000|2022-04-22 05:09:10|252.78|249.98|252.78|249.98|252.78|249.98|252.78|249.98|0
1650604160000|2022-04-22 05:09:20|252.54|249.74|252.42|249.62|252.54|249.74|252.42|249.62|0
1650604170000|2022-04-22 05:09:30|252.54|249.74|252.54|249.74|252.54|249.74|252.54|249.74|0
1650604180000|2022-04-22 05:09:40|252.66|249.86|252.66|249.86|252.66|249.86|252.54|249.74|0
1650604190000|2022-04-22 05:09:50|252.54|249.74|252.66|249.86|252.66|249.86|252.54|249.74|0
1650604200000|2022-04-22 05:10:00|252.78|249.98|252.66|249.86|252.78|249.98|252.66|249.86|0
1650604210000|2022-04-22 05:10:10|252.6|249.8|252.66|249.86|252.66|249.86|252.54|249.74|0
1650604220000|2022-04-22 05:10:20|252.54|249.74|252.54|249.74|252.66|249.86|252.54|249.74|0
1650604230000|2022-04-22 05:10:30|252.42|249.62|252.42|249.62|252.42|249.62|252.42|249.62|0
1650604250000|2022-04-22 05:10:50|252.48|249.68|252.54|249.74|252.54|249.74|252.48|249.68|0
1650604260000|2022-04-22 05:11:00|252.66|249.86|252.54|249.74|252.66|249.86|252.54|249.74|0
1650604270000|2022-04-22 05:11:10|252.66|249.86|252.54|249.74|252.66|249.86|252.54|249.74|0
1650604280000|2022-04-22 05:11:20|252.66|249.86|252.78|249.98|252.78|249.98|252.66|249.86|0
1650604290000|2022-04-22 05:11:30|252.72|249.92|252.66|249.86|252.72|249.92|252.66|249.86|0
1650604300000|2022-04-22 05:11:40|252.6|249.8|252.78|249.98|252.78|249.98|252.6|249.8|0
1650604310000|2022-04-22 05:11:50|252.72|249.92|252.66|249.86|252.72|249.92|252.66|249.86|0
1650604330000|2022-04-22 05:12:10|252.78|249.98|252.78|249.98|252.78|249.98|252.78|249.98|0
1650604350000|2022-04-22 05:12:30|252.9|250.1|252.9|250.1|252.9|250.1|252.9|250.1|0
1650604360000|2022-04-22 05:12:40|252.78|249.98|252.78|249.98|252.78|249.98|252.78|249.98|0
1650604370000|2022-04-22 05:12:50|252.9|250.1|252.9|250.1|252.9|250.1|252.78|249.98|0
1650604380000|2022-04-22 05:13:00|253.02|250.22|253.14|250.34|253.14|250.34|252.9|250.1|0
1650604390000|2022-04-22 05:13:10|253.02|250.22|253.14|250.34|253.14|250.34|253.02|250.22|0
1650604400000|2022-04-22 05:13:20|253.26|250.46|253.38|250.58|253.38|250.58|253.26|250.46|0
1650604410000|2022-04-22 05:13:30|253.5|250.7|253.5|250.7|253.5|250.7|253.5|250.7|0
1650604420000|2022-04-22 05:13:40|253.62|250.82|253.62|250.82|253.62|250.82|253.62|250.82|0
1650604430000|2022-04-22 05:13:50|253.74|250.94|253.74|250.94|253.86|251.06|253.74|250.94|0
1650604440000|2022-04-22 05:14:00|253.86|251.06|253.8|251|253.86|251.06|253.74|250.94|0
1650604450000|2022-04-22 05:14:10|253.62|250.82|253.62|250.82|253.62|250.82|253.62|250.82|0
1650604460000|2022-04-22 05:14:20|253.74|250.94|253.74|250.94|253.74|250.94|253.62|250.82|0
1650604470000|2022-04-22 05:14:30|253.86|251.06|253.86|251.06|253.86|251.06|253.86|251.06|0
1650604480000|2022-04-22 05:14:40|253.74|250.94|253.74|250.94|253.74|250.94|253.74|250.94|0
1650604490000|2022-04-22 05:14:50|253.8|251|253.86|251.06|253.86|251.06|253.8|251|0
1650604500000|2022-04-22 05:15:00|253.98|251.18|254.22|251.42|254.22|251.42|253.98|251.18|0
1650604510000|2022-04-22 05:15:10|254.34|251.54|254.34|251.54|254.46|251.66|254.34|251.54|0
1650604520000|2022-04-22 05:15:20|254.46|251.66|254.34|251.54|254.46|251.66|254.34|251.54|0
1650604530000|2022-04-22 05:15:30|254.22|251.42|254.1|251.3|254.22|251.42|254.1|251.3|0
1650604540000|2022-04-22 05:15:40|254.22|251.42|254.1|251.3|254.22|251.42|254.1|251.3|0
1650604550000|2022-04-22 05:15:50|254.22|251.42|254.34|251.54|254.34|251.54|254.22|251.42|0
1650604560000|2022-04-22 05:16:00|254.22|251.42|254.1|251.3|254.28|251.48|254.1|251.3|0
1650604570000|2022-04-22 05:16:10|254.04|251.24|254.04|251.24|254.04|251.24|254.04|251.24|0
1650604580000|2022-04-22 05:16:20|254.1|251.3|253.98|251.18|254.1|251.3|253.98|251.18|0
1650604590000|2022-04-22 05:16:30|254.22|251.42|254.16|251.36|254.22|251.42|254.16|251.36|0
1650604600000|2022-04-22 05:16:40|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1650604610000|2022-04-22 05:16:50|253.98|251.18|253.74|250.94|253.98|251.18|253.74|250.94|0
1650604620000|2022-04-22 05:17:00|253.86|251.06|253.74|250.94|253.86|251.06|253.74|250.94|0
1650604630000|2022-04-22 05:17:10|253.62|250.82|253.74|250.94|253.74|250.94|253.62|250.82|0
1650604640000|2022-04-22 05:17:20|253.68|250.88|253.62|250.82|253.68|250.88|253.62|250.82|0
1650604650000|2022-04-22 05:17:30|253.56|250.76|253.62|250.82|253.62|250.82|253.56|250.76|0
1650604670000|2022-04-22 05:17:50|253.68|250.88|253.62|250.82|253.68|250.88|253.62|250.82|0
1650604680000|2022-04-22 05:18:00|253.68|250.88|253.62|250.82|253.68|250.88|253.62|250.82|0
1650604690000|2022-04-22 05:18:10|253.68|250.88|253.86|251.06|253.86|251.06|253.68|250.88|0
1650604710000|2022-04-22 05:18:30|253.74|250.94|253.86|251.06|253.86|251.06|253.74|250.94|0
1650604720000|2022-04-22 05:18:40|253.92|251.12|253.92|251.12|253.92|251.12|253.92|251.12|0
1650604730000|2022-04-22 05:18:50|253.8|251|253.62|250.82|253.86|251.06|253.62|250.82|0
1650604740000|2022-04-22 05:19:00|253.56|250.76|253.56|250.76|253.56|250.76|253.56|250.76|0
1650604750000|2022-04-22 05:19:10|253.62|250.82|253.5|250.7|253.62|250.82|253.5|250.7|0
1650604760000|2022-04-22 05:19:20|253.14|250.34|253.14|250.34|253.14|250.34|253.14|250.34|0
1650604770000|2022-04-22 05:19:30|253.02|250.22|253.02|250.22|253.02|250.22|253.02|250.22|0
1650604790000|2022-04-22 05:19:50|252.9|250.1|252.9|250.1|252.9|250.1|252.9|250.1|0
1650604800000|2022-04-22 05:20:00|253.02|250.22|253.02|250.22|253.02|250.22|253.02|250.22|0
1650604810000|2022-04-22 05:20:10|252.9|250.1|253.14|250.34|253.14|250.34|252.9|250.1|0
1650604820000|2022-04-22 05:20:20|253.02|250.22|253.02|250.22|253.02|250.22|252.9|250.1|0
1650604840000|2022-04-22 05:20:40|253.14|250.34|253.26|250.46|253.38|250.58|253.14|250.34|0
1650604850000|2022-04-22 05:20:50|253.38|250.58|253.14|250.34|253.38|250.58|253.14|250.34|0
1650604860000|2022-04-22 05:21:00|253.26|250.46|253.26|250.46|253.26|250.46|253.26|250.46|0
1650604870000|2022-04-22 05:21:10|253.14|250.34|253.02|250.22|253.14|250.34|253.02|250.22|0
1650604880000|2022-04-22 05:21:20|252.83|250.03|252.77|249.97|252.89|250.09|252.77|249.97|0
1650604890000|2022-04-22 05:21:30|252.65|249.85|252.65|249.85|252.65|249.85|252.65|249.85|0
1650604900000|2022-04-22 05:21:40|252.77|249.97|252.77|249.97|252.77|249.97|252.77|249.97|0
1650604910000|2022-04-22 05:21:50|252.71|249.91|252.71|249.91|252.77|249.97|252.71|249.91|0
1650604920000|2022-04-22 05:22:00|252.77|249.97|252.65|249.85|252.77|249.97|252.65|249.85|0
1650604930000|2022-04-22 05:22:10|252.77|249.97|252.65|249.85|252.77|249.97|252.65|249.85|0
1650604940000|2022-04-22 05:22:20|252.77|249.97|252.65|249.85|252.77|249.97|252.65|249.85|0
1650604950000|2022-04-22 05:22:30|252.77|249.97|252.77|249.97|252.77|249.97|252.77|249.97|0
1650604970000|2022-04-22 05:22:50|252.89|250.09|252.77|249.97|253.01|250.21|252.77|249.97|0
1650604980000|2022-04-22 05:23:00|252.89|250.09|252.77|249.97|253.01|250.21|252.77|249.97|0
1650604990000|2022-04-22 05:23:10|252.65|249.85|252.65|249.85|252.65|249.85|252.59|249.79|0
1650605000000|2022-04-22 05:23:20|252.53|249.73|252.53|249.73|252.65|249.85|252.53|249.73|0
1650605010000|2022-04-22 05:23:30|252.47|249.67|252.53|249.73|252.53|249.73|252.47|249.67|0
1650605030000|2022-04-22 05:23:50|252.59|249.79|252.65|249.85|252.65|249.85|252.53|249.73|0
1650605040000|2022-04-22 05:24:00|252.53|249.73|252.53|249.73|252.53|249.73|252.41|249.61|0
1650605050000|2022-04-22 05:24:10|252.77|249.97|252.77|249.97|252.77|249.97|252.77|249.97|0
1650605060000|2022-04-22 05:24:20|252.65|249.85|252.71|249.91|252.71|249.91|252.65|249.85|0
1650605070000|2022-04-22 05:24:30|252.77|249.97|252.65|249.85|252.77|249.97|252.65|249.85|0
1650605080000|2022-04-22 05:24:40|252.71|249.91|252.65|249.85|252.71|249.91|252.65|249.85|0
1650605090000|2022-04-22 05:24:50|252.41|249.61|252.41|249.61|252.41|249.61|252.41|249.61|0
1650605100000|2022-04-22 05:25:00|252.29|249.49|252.29|249.49|252.29|249.49|252.17|249.37|0
1650605110000|2022-04-22 05:25:10|252.41|249.61|252.41|249.61|252.41|249.61|252.41|249.61|0
1650605120000|2022-04-22 05:25:20|252.47|249.67|252.53|249.73|252.53|249.73|252.47|249.67|0
1650605130000|2022-04-22 05:25:30|252.41|249.61|252.53|249.73|252.65|249.85|252.41|249.61|0
1650605140000|2022-04-22 05:25:40|252.65|249.85|252.77|249.97|252.77|249.97|252.65|249.85|0
1650605150000|2022-04-22 05:25:50|252.83|250.03|252.89|250.09|252.89|250.09|252.83|250.03|0
1650605160000|2022-04-22 05:26:00|252.53|249.73|252.53|249.73|252.53|249.73|252.53|249.73|0
1650605170000|2022-04-22 05:26:10|252.41|249.61|252.53|249.73|252.53|249.73|252.41|249.61|0
1650605180000|2022-04-22 05:26:20|252.41|249.61|252.35|249.55|252.41|249.61|252.29|249.49|0
1650605190000|2022-04-22 05:26:30|252.41|249.61|252.41|249.61|252.41|249.61|252.41|249.61|0
1650605210000|2022-04-22 05:26:50|252.29|249.49|252.17|249.37|252.29|249.49|252.05|249.25|0
1650605220000|2022-04-22 05:27:00|252.23|249.43|252.17|249.37|252.23|249.43|252.17|249.37|0
1650605230000|2022-04-22 05:27:10|252.05|249.25|252.05|249.25|252.17|249.37|252.05|249.25|0
1650605240000|2022-04-22 05:27:20|251.93|249.13|252.05|249.25|252.05|249.25|251.93|249.13|0
1650605250000|2022-04-22 05:27:30|252.29|249.49|252.17|249.37|252.29|249.49|252.17|249.37|0
1650605260000|2022-04-22 05:27:40|252.29|249.49|252.17|249.37|252.29|249.49|252.17|249.37|0
1650605270000|2022-04-22 05:27:50|252.05|249.25|252.05|249.25|252.05|249.25|252.05|249.25|0
1650605280000|2022-04-22 05:28:00|251.93|249.13|252.05|249.25|252.05|249.25|251.93|249.13|0
1650605290000|2022-04-22 05:28:10|252.11|249.31|252.29|249.49|252.29|249.49|252.11|249.31|0
1650605300000|2022-04-22 05:28:20|252.35|249.55|252.53|249.73|252.53|249.73|252.35|249.55|0
1650605310000|2022-04-22 05:28:30|252.59|249.79|252.59|249.79|252.59|249.79|252.53|249.73|0
1650605320000|2022-04-22 05:28:40|252.53|249.73|252.53|249.73|252.65|249.85|252.53|249.73|0
1650605330000|2022-04-22 05:28:50|252.41|249.61|252.53|249.73|252.53|249.73|252.41|249.61|0
1650605340000|2022-04-22 05:29:00|252.47|249.67|252.53|249.73|252.53|249.73|252.41|249.61|0
1650605350000|2022-04-22 05:29:10|252.47|249.67|252.47|249.67|252.53|249.73|252.47|249.67|0
1650605360000|2022-04-22 05:29:20|252.53|249.73|252.41|249.61|252.53|249.73|252.41|249.61|0
1650605370000|2022-04-22 05:29:30|252.29|249.49|252.41|249.61|252.41|249.61|252.29|249.49|0
1650605380000|2022-04-22 05:29:40|252.53|249.73|252.53|249.73|252.53|249.73|252.53|249.73|0
1650605400000|2022-04-22 05:30:00|252.65|249.85|252.77|249.97|252.77|249.97|252.65|249.85|0
1650605410000|2022-04-22 05:30:10|252.65|249.85|252.65|249.85|252.77|249.97|252.65|249.85|0
1650605420000|2022-04-22 05:30:20|252.53|249.73|252.53|249.73|252.53|249.73|252.53|249.73|0
1650605430000|2022-04-22 05:30:30|252.59|249.79|252.65|249.85|252.65|249.85|252.59|249.79|0
1650605440000|2022-04-22 05:30:40|252.53|249.73|252.41|249.61|252.53|249.73|252.41|249.61|0
1650605460000|2022-04-22 05:31:00|252.29|249.49|252.05|249.25|252.29|249.49|252.05|249.25|0
1650605470000|2022-04-22 05:31:10|251.93|249.13|251.93|249.13|251.93|249.13|251.81|249.01|0
1650605480000|2022-04-22 05:31:20|251.87|249.07|251.81|249.01|251.93|249.13|251.81|249.01|0
1650605490000|2022-04-22 05:31:30|251.87|249.07|251.93|249.13|251.93|249.13|251.81|249.01|0
1650605500000|2022-04-22 05:31:40|251.99|249.19|251.93|249.13|251.99|249.19|251.93|249.13|0
1650605520000|2022-04-22 05:32:00|252.05|249.25|251.99|249.19|252.05|249.25|251.99|249.19|0
1650605530000|2022-04-22 05:32:10|252.05|249.25|252.05|249.25|252.05|249.25|252.05|249.25|0
1650605540000|2022-04-22 05:32:20|252.17|249.37|252.17|249.37|252.17|249.37|252.05|249.25|0
1650605550000|2022-04-22 05:32:30|252.05|249.25|252.05|249.25|252.05|249.25|252.05|249.25|0
1650605570000|2022-04-22 05:32:50|252.29|249.49|252.29|249.49|252.29|249.49|252.29|249.49|0
1650605590000|2022-04-22 05:33:10|252.41|249.61|252.65|249.85|252.65|249.85|252.41|249.61|0
1650605600000|2022-04-22 05:33:20|252.77|249.97|252.89|250.09|252.89|250.09|252.77|249.97|0
1650605610000|2022-04-22 05:33:30|252.77|249.97|253.13|250.33|253.13|250.33|252.77|249.97|0
1650605620000|2022-04-22 05:33:40|253.01|250.21|253.01|250.21|253.01|250.21|253.01|250.21|0
1650605630000|2022-04-22 05:33:50|253.13|250.33|253.13|250.33|253.13|250.33|253.07|250.27|0
1650605640000|2022-04-22 05:34:00|253.01|250.21|253.19|250.39|253.19|250.39|253.01|250.21|0
1650605650000|2022-04-22 05:34:10|253.13|250.33|253.49|250.69|253.61|250.81|253.13|250.33|0
1650605660000|2022-04-22 05:34:20|253.61|250.81|253.55|250.75|253.61|250.81|253.49|250.69|0
1650605670000|2022-04-22 05:34:30|253.61|250.81|253.85|251.05|253.85|251.05|253.61|250.81|0
1650605680000|2022-04-22 05:34:40|253.73|250.93|253.79|250.99|253.79|250.99|253.73|250.93|0
1650605690000|2022-04-22 05:34:50|253.85|251.05|253.85|251.05|253.85|251.05|253.85|251.05|0
1650605700000|2022-04-22 05:35:00|254.09|251.29|254.21|251.41|254.21|251.41|254.03|251.23|0
1650605710000|2022-04-22 05:35:10|254.09|251.29|253.85|251.05|254.09|251.29|253.85|251.05|0
1650605720000|2022-04-22 05:35:20|253.73|250.93|253.79|250.99|253.85|251.05|253.73|250.93|0
1650605730000|2022-04-22 05:35:30|253.61|250.81|253.85|251.05|253.85|251.05|253.61|250.81|0
1650605740000|2022-04-22 05:35:40|253.73|250.93|253.85|251.05|253.85|251.05|253.73|250.93|0
1650605750000|2022-04-22 05:35:50|253.91|251.11|253.85|251.05|253.91|251.11|253.85|251.05|0
1650605760000|2022-04-22 05:36:00|253.73|250.93|253.73|250.93|253.73|250.93|253.73|250.93|0
1650605770000|2022-04-22 05:36:10|253.85|251.05|253.85|251.05|253.91|251.11|253.85|251.05|0
1650605780000|2022-04-22 05:36:20|253.97|251.17|254.09|251.29|254.09|251.29|253.97|251.17|0
1650605790000|2022-04-22 05:36:30|254.21|251.41|254.21|251.41|254.33|251.53|254.21|251.41|0
1650605800000|2022-04-22 05:36:40|254.33|251.53|254.21|251.41|254.33|251.53|254.15|251.35|0
1650605810000|2022-04-22 05:36:50|254.33|251.53|254.33|251.53|254.33|251.53|254.33|251.53|0
1650605820000|2022-04-22 05:37:00|254.21|251.41|254.21|251.41|254.21|251.41|254.21|251.41|0
1650605830000|2022-04-22 05:37:10|254.27|251.47|254.21|251.41|254.46|251.66|254.21|251.41|0
1650605840000|2022-04-22 05:37:20|254.09|251.29|254.21|251.41|254.21|251.41|254.09|251.29|0
1650605850000|2022-04-22 05:37:30|254.09|251.29|254.09|251.29|254.21|251.41|254.09|251.29|0
1650605860000|2022-04-22 05:37:40|254.21|251.41|254.09|251.29|254.21|251.41|254.09|251.29|0
1650605880000|2022-04-22 05:38:00|254.21|251.41|254.21|251.41|254.21|251.41|254.21|251.41|0
1650605890000|2022-04-22 05:38:10|254.33|251.53|254.21|251.41|254.33|251.53|254.21|251.41|0
1650605900000|2022-04-22 05:38:20|254.27|251.47|254.21|251.41|254.27|251.47|254.21|251.41|0
1650605940000|2022-04-22 05:39:00|254.33|251.53|254.21|251.41|254.33|251.53|254.21|251.41|0
1650605950000|2022-04-22 05:39:10|254.33|251.53|254.33|251.53|254.33|251.53|254.33|251.53|0
1650605960000|2022-04-22 05:39:20|254.45|251.65|254.45|251.65|254.45|251.65|254.45|251.65|0
1650605970000|2022-04-22 05:39:30|254.58|251.78|254.57|251.77|254.58|251.78|254.57|251.77|0
1650605980000|2022-04-22 05:39:40|254.45|251.65|254.45|251.65|254.57|251.77|254.45|251.65|0
1650605990000|2022-04-22 05:39:50|254.57|251.77|254.7|251.9|254.7|251.9|254.57|251.77|0
1650606000000|2022-04-22 05:40:00|254.63|251.83|254.51|251.71|254.63|251.83|254.51|251.71|0
1650606010000|2022-04-22 05:40:10|254.57|251.77|254.82|252.02|254.82|252.02|254.57|251.77|0
1650606030000|2022-04-22 05:40:30|254.7|251.9|254.57|251.77|254.7|251.9|254.45|251.65|0
1650606040000|2022-04-22 05:40:40|254.45|251.65|254.51|251.71|254.51|251.71|254.45|251.65|0
1650606050000|2022-04-22 05:40:50|254.45|251.65|254.45|251.65|254.45|251.65|254.45|251.65|0
1650606060000|2022-04-22 05:41:00|254.33|251.53|254.57|251.77|254.57|251.77|254.33|251.53|0
1650606090000|2022-04-22 05:41:30|254.51|251.71|254.45|251.65|254.57|251.77|254.45|251.65|0
1650606100000|2022-04-22 05:41:40|254.33|251.53|254.33|251.53|254.45|251.65|254.33|251.53|0
1650606140000|2022-04-22 05:42:20|254.45|251.65|254.57|251.77|254.57|251.77|254.45|251.65|0
1650606150000|2022-04-22 05:42:30|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1650606160000|2022-04-22 05:42:40|254.57|251.77|254.82|252.02|254.82|252.02|254.57|251.77|0
1650606170000|2022-04-22 05:42:50|254.87|252.07|254.82|252.02|254.87|252.07|254.82|252.02|0
1650606180000|2022-04-22 05:43:00|254.69|251.89|254.82|252.02|254.82|252.02|254.69|251.89|0
1650606190000|2022-04-22 05:43:10|254.69|251.89|254.63|251.83|254.69|251.89|254.63|251.83|0
1650606200000|2022-04-22 05:43:20|254.57|251.77|254.63|251.83|254.69|251.89|254.57|251.77|0
1650606210000|2022-04-22 05:43:30|254.69|251.89|254.81|252.01|254.81|252.01|254.69|251.89|0
1650606220000|2022-04-22 05:43:40|254.69|251.89|254.69|251.89|254.81|252.01|254.69|251.89|0
1650606230000|2022-04-22 05:43:50|254.81|252.01|254.81|252.01|254.81|252.01|254.81|252.01|0
1650606240000|2022-04-22 05:44:00|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1650606250000|2022-04-22 05:44:10|254.81|252.01|254.69|251.89|254.81|252.01|254.69|251.89|0
1650606260000|2022-04-22 05:44:20|254.57|251.77|254.57|251.77|254.57|251.77|254.57|251.77|0
1650606270000|2022-04-22 05:44:30|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1650606310000|2022-04-22 05:45:10|254.81|252.01|254.69|251.89|254.81|252.01|254.69|251.89|0
1650606320000|2022-04-22 05:45:20|254.94|252.14|254.69|251.89|254.94|252.14|254.69|251.89|0
1650606350000|2022-04-22 05:45:50|254.45|251.65|254.45|251.65|254.45|251.65|254.45|251.65|0
1650606360000|2022-04-22 05:46:00|254.57|251.77|254.57|251.77|254.63|251.83|254.57|251.77|0
1650606370000|2022-04-22 05:46:10|254.51|251.71|254.57|251.77|254.57|251.77|254.51|251.71|0
1650606380000|2022-04-22 05:46:20|254.45|251.65|254.45|251.65|254.45|251.65|254.45|251.65|0
1650606390000|2022-04-22 05:46:30|254.33|251.53|254.33|251.53|254.33|251.53|254.21|251.41|0
1650606400000|2022-04-22 05:46:40|254.21|251.41|254.21|251.41|254.21|251.41|254.21|251.41|0
1650606410000|2022-04-22 05:46:50|254.15|251.35|254.09|251.29|254.15|251.35|254.09|251.29|0
1650606420000|2022-04-22 05:47:00|254.21|251.41|254.21|251.41|254.21|251.41|254.21|251.41|0
1650606440000|2022-04-22 05:47:20|254.33|251.53|254.33|251.53|254.33|251.53|254.27|251.47|0
1650606450000|2022-04-22 05:47:30|254.45|251.65|254.57|251.77|254.57|251.77|254.45|251.65|0
1650606460000|2022-04-22 05:47:40|254.69|251.89|254.69|251.89|254.75|251.95|254.69|251.89|0
1650606470000|2022-04-22 05:47:50|254.81|252.01|254.93|252.13|254.93|252.13|254.81|252.01|0
1650606480000|2022-04-22 05:48:00|254.81|252.01|254.87|252.07|254.87|252.07|254.81|252.01|0
1650606490000|2022-04-22 05:48:10|254.81|252.01|254.81|252.01|254.87|252.07|254.81|252.01|0
1650606500000|2022-04-22 05:48:20|254.69|251.89|254.57|251.77|254.69|251.89|254.57|251.77|0
1650606510000|2022-04-22 05:48:30|254.33|251.53|254.33|251.53|254.57|251.77|254.33|251.53|0
1650606520000|2022-04-22 05:48:40|254.09|251.29|254.09|251.29|254.09|251.29|254.09|251.29|0
1650606530000|2022-04-22 05:48:50|254.21|251.41|254.21|251.41|254.21|251.41|254.21|251.41|0
1650606540000|2022-04-22 05:49:00|254.09|251.29|254.21|251.41|254.21|251.41|254.09|251.29|0
1650606550000|2022-04-22 05:49:10|253.97|251.17|253.73|250.93|253.97|251.17|253.73|250.93|0
1650606560000|2022-04-22 05:49:20|253.61|250.81|253.85|251.05|253.85|251.05|253.61|250.81|0
1650606570000|2022-04-22 05:49:30|253.73|250.93|253.73|250.93|253.73|250.93|253.61|250.81|0
1650606580000|2022-04-22 05:49:40|253.61|250.81|253.73|250.93|253.73|250.93|253.61|250.81|0
1650606590000|2022-04-22 05:49:50|253.61|250.81|253.61|250.81|253.73|250.93|253.61|250.81|0
1650606600000|2022-04-22 05:50:00|253.66|250.86|253.73|250.93|253.73|250.93|253.61|250.81|0
1650606610000|2022-04-22 05:50:10|253.85|251.05|253.73|250.93|253.85|251.05|253.73|250.93|0
1650606620000|2022-04-22 05:50:20|253.6|250.8|253.48|250.68|253.6|250.8|253.48|250.68|0
1650606630000|2022-04-22 05:50:30|253.6|250.8|253.48|250.68|253.6|250.8|253.48|250.68|0
1650606640000|2022-04-22 05:50:40|253.36|250.56|253.36|250.56|253.36|250.56|253.36|250.56|0
1650606650000|2022-04-22 05:50:50|253.42|250.62|253.42|250.62|253.42|250.62|253.42|250.62|0
1650606660000|2022-04-22 05:51:00|253.48|250.68|253.36|250.56|253.48|250.68|253.36|250.56|0
1650606670000|2022-04-22 05:51:10|253.24|250.44|253.24|250.44|253.24|250.44|253.24|250.44|0
1650606680000|2022-04-22 05:51:20|253.36|250.56|253.42|250.62|253.42|250.62|253.36|250.56|0
1650606690000|2022-04-22 05:51:30|253.36|250.56|253.36|250.56|253.42|250.62|253.36|250.56|0
1650606700000|2022-04-22 05:51:40|253.48|250.68|253.72|250.92|253.72|250.92|253.48|250.68|0
1650606710000|2022-04-22 05:51:50|253.85|251.05|253.72|250.92|253.85|251.05|253.72|250.92|0
1650606720000|2022-04-22 05:52:00|253.85|251.05|253.97|251.17|253.97|251.17|253.85|251.05|0
1650606730000|2022-04-22 05:52:10|254.02|251.22|254.02|251.22|254.02|251.22|254.02|251.22|0
1650606740000|2022-04-22 05:52:20|253.97|251.17|253.85|251.05|253.97|251.17|253.85|251.05|0
1650606750000|2022-04-22 05:52:30|253.72|250.92|253.85|251.05|253.85|251.05|253.72|250.92|0
1650606760000|2022-04-22 05:52:40|253.97|251.17|253.85|251.05|253.97|251.17|253.85|251.05|0
1650606770000|2022-04-22 05:52:50|253.72|250.92|253.6|250.8|253.78|250.98|253.6|250.8|0
1650606780000|2022-04-22 05:53:00|253.66|250.86|253.48|250.68|253.66|250.86|253.48|250.68|0
1650606790000|2022-04-22 05:53:10|253.36|250.56|253.24|250.44|253.36|250.56|253.24|250.44|0
1650606800000|2022-04-22 05:53:20|253.12|250.32|253.12|250.32|253.12|250.32|253.12|250.32|0
1650606810000|2022-04-22 05:53:30|253.06|250.26|253|250.2|253.12|250.32|253|250.2|0
1650606820000|2022-04-22 05:53:40|253.12|250.32|253|250.2|253.12|250.32|253|250.2|0
1650606830000|2022-04-22 05:53:50|252.88|250.08|253|250.2|253|250.2|252.88|250.08|0
1650606840000|2022-04-22 05:54:00|253.12|250.32|253.12|250.32|253.18|250.38|253|250.2|0
1650606850000|2022-04-22 05:54:10|253|250.2|253.12|250.32|253.12|250.32|253|250.2|0
1650606860000|2022-04-22 05:54:20|253.18|250.38|253.18|250.38|253.24|250.44|253.18|250.38|0
1650606870000|2022-04-22 05:54:30|253|250.2|253|250.2|253.06|250.26|253|250.2|0
1650606880000|2022-04-22 05:54:40|252.88|250.08|253|250.2|253|250.2|252.88|250.08|0
1650606890000|2022-04-22 05:54:50|252.94|250.14|252.94|250.14|253|250.2|252.94|250.14|0
1650606900000|2022-04-22 05:55:00|252.88|250.08|253.12|250.32|253.12|250.32|252.88|250.08|0
1650606910000|2022-04-22 05:55:10|253.18|250.38|253.24|250.44|253.36|250.56|253.18|250.38|0
1650606920000|2022-04-22 05:55:20|253.36|250.56|253.48|250.68|253.48|250.68|253.36|250.56|0
1650606930000|2022-04-22 05:55:30|253.54|250.74|253.48|250.68|253.6|250.8|253.48|250.68|0
1650606940000|2022-04-22 05:55:40|253.6|250.8|253.36|250.56|253.6|250.8|253.36|250.56|0
1650606960000|2022-04-22 05:56:00|253.12|250.32|252.64|249.84|253.12|250.32|252.64|249.84|0
1650606970000|2022-04-22 05:56:10|252.7|249.9|252.76|249.96|252.76|249.96|252.64|249.84|0
1650606980000|2022-04-22 05:56:20|252.64|249.84|252.88|250.08|252.88|250.08|252.64|249.84|0
1650606990000|2022-04-22 05:56:30|253|250.2|253.24|250.44|253.24|250.44|253|250.2|0
1650607000000|2022-04-22 05:56:40|253.12|250.32|253.12|250.32|253.12|250.32|253|250.2|0
1650607010000|2022-04-22 05:56:50|253.06|250.26|253|250.2|253.06|250.26|253|250.2|0
1650607020000|2022-04-22 05:57:00|252.88|250.08|252.94|250.14|253|250.2|252.88|250.08|0
1650607030000|2022-04-22 05:57:10|253|250.2|253|250.2|253.06|250.26|253|250.2|0
1650607040000|2022-04-22 05:57:20|252.88|250.08|253|250.2|253|250.2|252.88|250.08|0
1650607050000|2022-04-22 05:57:30|252.76|249.96|251.86|249.06|252.76|249.96|251.8|249|0
1650607060000|2022-04-22 05:57:40|251.92|249.12|252.16|249.36|252.16|249.36|251.92|249.12|0
1650607070000|2022-04-22 05:57:50|252.04|249.24|252.16|249.36|252.16|249.36|252.04|249.24|0
1650607080000|2022-04-22 05:58:00|252.4|249.6|252.4|249.6|252.52|249.72|252.28|249.48|0
1650607090000|2022-04-22 05:58:10|252.34|249.54|252.04|249.24|252.34|249.54|252.04|249.24|0
1650607100000|2022-04-22 05:58:20|252.09|249.29|252.04|249.24|252.16|249.36|252.04|249.24|0
1650607110000|2022-04-22 05:58:30|251.97|249.17|251.92|249.12|251.97|249.17|251.92|249.12|0
1650607120000|2022-04-22 05:58:40|251.8|249|251.56|248.76|251.8|249|251.56|248.76|0
1650607130000|2022-04-22 05:58:50|251.68|248.88|251.68|248.88|251.68|248.88|251.68|248.88|0
1650607140000|2022-04-22 05:59:00|251.8|249|251.92|249.12|251.92|249.12|251.8|249|0
1650607150000|2022-04-22 05:59:10|251.8|249|251.56|248.76|251.8|249|251.56|248.76|0
1650607160000|2022-04-22 05:59:20|251.68|248.88|251.68|248.88|251.68|248.88|251.68|248.88|0
1650607170000|2022-04-22 05:59:30|251.8|249|251.8|249|251.8|249|251.8|249|0
1650607180000|2022-04-22 05:59:40|251.68|248.88|251.73|248.93|251.73|248.93|251.68|248.88|0
1650607190000|2022-04-22 05:59:50|251.68|248.88|251.56|248.76|251.68|248.88|251.44|248.64|0
1650607200000|2022-04-22 06:00:00|251.68|248.88|250.96|248.16|251.68|248.88|250.96|248.16|0
1650607210000|2022-04-22 06:00:10|251.08|248.28|251.01|248.21|251.08|248.28|251.01|248.21|0
1650607220000|2022-04-22 06:00:20|251.08|248.28|250.89|248.09|251.08|248.28|250.6|247.8|0
1650607230000|2022-04-22 06:00:30|250.72|247.92|250.84|248.04|250.84|248.04|250.72|247.92|0
1650607240000|2022-04-22 06:00:40|250.77|247.97|251.08|248.28|251.08|248.28|250.77|247.97|0
1650607250000|2022-04-22 06:00:50|251.2|248.4|251.2|248.4|251.2|248.4|251.08|248.28|0
1650607260000|2022-04-22 06:01:00|251.08|248.28|251.32|248.52|251.32|248.52|251.01|248.21|0
1650607270000|2022-04-22 06:01:10|251.37|248.57|251.8|249|251.8|249|251.37|248.57|0
1650607280000|2022-04-22 06:01:20|251.92|249.12|251.92|249.12|251.92|249.12|251.8|249|0
1650607290000|2022-04-22 06:01:30|252.04|249.24|251.8|249|252.04|249.24|251.8|249|0
1650607300000|2022-04-22 06:01:40|251.85|249.05|251.85|249.05|251.92|249.12|251.85|249.05|0
1650607310000|2022-04-22 06:01:50|251.8|249|251.08|248.28|251.8|249|251.08|248.28|0
1650607320000|2022-04-22 06:02:00|251.2|248.4|251.25|248.45|251.25|248.45|250.96|248.16|0
1650607330000|2022-04-22 06:02:10|251.08|248.28|251.2|248.4|251.2|248.4|251.08|248.28|0
1650607340000|2022-04-22 06:02:20|251.08|248.28|250.96|248.16|251.08|248.28|250.96|248.16|0
1650607350000|2022-04-22 06:02:30|251.08|248.28|250.72|247.92|251.08|248.28|250.72|247.92|0
1650607360000|2022-04-22 06:02:40|250.84|248.04|250.84|248.04|250.84|248.04|250.84|248.04|0
1650607370000|2022-04-22 06:02:50|250.96|248.16|251.68|248.88|251.68|248.88|250.96|248.16|0
1650607380000|2022-04-22 06:03:00|252.04|249.24|251.92|249.12|252.16|249.36|251.92|249.12|0
1650607390000|2022-04-22 06:03:10|252.04|249.24|251.79|248.99|252.04|249.24|251.79|248.99|0
1650607400000|2022-04-22 06:03:20|252.04|249.24|252.04|249.24|252.16|249.36|252.04|249.24|0
1650607410000|2022-04-22 06:03:30|252.16|249.36|252.03|249.23|252.16|249.36|252.03|249.23|0
1650607420000|2022-04-22 06:03:40|251.85|249.05|251.85|249.05|251.85|249.05|251.85|249.05|0
1650607430000|2022-04-22 06:03:50|251.79|248.99|251.85|249.05|251.91|249.11|251.73|248.93|0
1650607440000|2022-04-22 06:04:00|251.91|249.11|252.64|249.84|252.64|249.84|251.91|249.11|0
1650607450000|2022-04-22 06:04:10|252.69|249.89|252.76|249.96|252.76|249.96|252.69|249.89|0
1650607460000|2022-04-22 06:04:20|252.64|249.84|252.27|249.47|252.64|249.84|252.27|249.47|0
1650607470000|2022-04-22 06:04:30|252.33|249.53|252.15|249.35|252.4|249.6|252.15|249.35|0
1650607480000|2022-04-22 06:04:40|251.91|249.11|251.43|248.63|251.91|249.11|251.43|248.63|0
1650607490000|2022-04-22 06:04:50|251.31|248.51|251.43|248.63|251.43|248.63|251.31|248.51|0
1650607500000|2022-04-22 06:05:00|251.61|248.81|251.79|248.99|251.79|248.99|251.61|248.81|0
1650607510000|2022-04-22 06:05:10|251.91|249.11|251.97|249.17|252.03|249.23|251.91|249.11|0
1650607520000|2022-04-22 06:05:20|252.03|249.23|251.91|249.11|252.03|249.23|251.91|249.11|0
1650607530000|2022-04-22 06:05:30|251.97|249.17|252.03|249.23|252.09|249.29|251.97|249.17|0
1650607540000|2022-04-22 06:05:40|252.15|249.35|252.03|249.23|252.15|249.35|252.03|249.23|0
1650607550000|2022-04-22 06:05:50|252.15|249.35|252.15|249.35|252.15|249.35|252.15|249.35|0
1650607560000|2022-04-22 06:06:00|252.27|249.47|252.15|249.35|252.27|249.47|252.15|249.35|0
1650607570000|2022-04-22 06:06:10|252.03|249.23|251.55|248.75|252.03|249.23|251.55|248.75|0
1650607580000|2022-04-22 06:06:20|251.67|248.87|251.67|248.87|251.79|248.99|251.67|248.87|0
1650607590000|2022-04-22 06:06:30|251.61|248.81|251.67|248.87|251.73|248.93|251.61|248.81|0
1650607600000|2022-04-22 06:06:40|251.79|248.99|251.91|249.11|251.91|249.11|251.79|248.99|0
1650607610000|2022-04-22 06:06:50|252.03|249.23|252.15|249.35|252.15|249.35|252.03|249.23|0
1650607620000|2022-04-22 06:07:00|252.09|249.29|252.27|249.47|252.27|249.47|251.91|249.11|0
1650607630000|2022-04-22 06:07:10|252.51|249.71|252.39|249.59|252.51|249.71|252.39|249.59|0
1650607640000|2022-04-22 06:07:20|252.51|249.71|252.63|249.83|252.63|249.83|252.51|249.71|0
1650607650000|2022-04-22 06:07:30|252.75|249.95|252.15|249.35|252.75|249.95|252.15|249.35|0
1650607660000|2022-04-22 06:07:40|251.91|249.11|251.85|249.05|251.91|249.11|251.79|248.99|0
1650607670000|2022-04-22 06:07:50|251.79|248.99|252.09|249.29|252.09|249.29|251.79|248.99|0
1650607680000|2022-04-22 06:08:00|252.03|249.23|252.33|249.53|252.33|249.53|252.03|249.23|0
1650607690000|2022-04-22 06:08:10|252.39|249.59|252.57|249.77|252.57|249.77|252.39|249.59|0
1650607700000|2022-04-22 06:08:20|252.51|249.71|252.51|249.71|252.51|249.71|252.39|249.59|0
1650607710000|2022-04-22 06:08:30|252.57|249.77|252.75|249.95|252.75|249.95|252.51|249.71|0
1650607720000|2022-04-22 06:08:40|252.63|249.83|252.51|249.71|252.63|249.83|252.51|249.71|0
1650607730000|2022-04-22 06:08:50|252.15|249.35|252.27|249.47|252.27|249.47|252.03|249.23|0
1650607740000|2022-04-22 06:09:00|252.39|249.59|252.27|249.47|252.39|249.59|252.27|249.47|0
1650607750000|2022-04-22 06:09:10|252.15|249.35|252.15|249.35|252.15|249.35|252.15|249.35|0
1650607760000|2022-04-22 06:09:20|252.27|249.47|252.27|249.47|252.39|249.59|252.27|249.47|0
1650607770000|2022-04-22 06:09:30|252.15|249.35|251.79|248.99|252.15|249.35|251.79|248.99|0
1650607780000|2022-04-22 06:09:40|251.91|249.11|252.33|249.53|252.33|249.53|251.91|249.11|0
1650607790000|2022-04-22 06:09:50|252.39|249.59|252.03|249.23|252.39|249.59|252.03|249.23|0
1650607800000|2022-04-22 06:10:00|251.91|249.11|252.15|249.35|252.15|249.35|251.91|249.11|0
1650607810000|2022-04-22 06:10:10|252.03|249.23|251.79|248.99|252.03|249.23|251.79|248.99|0
1650607820000|2022-04-22 06:10:20|251.91|249.11|251.91|249.11|251.97|249.17|251.91|249.11|0
1650607830000|2022-04-22 06:10:30|252.03|249.23|252.15|249.35|252.15|249.35|252.03|249.23|0
1650607840000|2022-04-22 06:10:40|252.27|249.47|252.15|249.35|252.27|249.47|252.15|249.35|0
1650607850000|2022-04-22 06:10:50|252.21|249.41|252.57|249.77|252.57|249.77|252.21|249.41|0
1650607860000|2022-04-22 06:11:00|252.63|249.83|252.57|249.77|252.63|249.83|252.51|249.71|0
1650607870000|2022-04-22 06:11:10|252.75|249.95|252.51|249.71|252.75|249.95|252.51|249.71|0
1650607880000|2022-04-22 06:11:20|252.63|249.83|252.51|249.71|252.63|249.83|252.51|249.71|0
1650607890000|2022-04-22 06:11:30|252.39|249.59|252.39|249.59|252.39|249.59|252.39|249.59|0
1650607900000|2022-04-22 06:11:40|252.51|249.71|252.39|249.59|252.51|249.71|252.39|249.59|0
1650607910000|2022-04-22 06:11:50|252.45|249.65|252.51|249.71|252.51|249.71|252.45|249.65|0
1650607920000|2022-04-22 06:12:00|252.39|249.59|252.45|249.65|252.51|249.71|252.39|249.59|0
1650607930000|2022-04-22 06:12:10|252.51|249.71|252.03|249.23|252.51|249.71|252.03|249.23|0
1650607940000|2022-04-22 06:12:20|251.97|249.17|251.97|249.17|251.97|249.17|251.97|249.17|0
1650607950000|2022-04-22 06:12:30|251.91|249.11|251.91|249.11|252.03|249.23|251.91|249.11|0
1650607960000|2022-04-22 06:12:40|252.03|249.23|252.03|249.23|252.03|249.23|252.03|249.23|0
1650607970000|2022-04-22 06:12:50|251.97|249.17|251.97|249.17|251.97|249.17|251.91|249.11|0
1650607980000|2022-04-22 06:13:00|252.03|249.23|251.91|249.11|252.03|249.23|251.91|249.11|0
1650607990000|2022-04-22 06:13:10|251.67|248.87|251.79|248.99|251.79|248.99|251.67|248.87|0
1650608000000|2022-04-22 06:13:20|251.97|249.17|251.91|249.11|252.03|249.23|251.91|249.11|0
1650608010000|2022-04-22 06:13:30|252.03|249.23|252.03|249.23|252.03|249.23|251.97|249.17|0
1650608020000|2022-04-22 06:13:40|251.91|249.11|251.91|249.11|251.91|249.11|251.79|248.99|0
1650608030000|2022-04-22 06:13:50|252.03|249.23|252.27|249.47|252.39|249.59|252.03|249.23|0
1650608040000|2022-04-22 06:14:00|252.39|249.59|252.27|249.47|252.39|249.59|252.27|249.47|0
1650608050000|2022-04-22 06:14:10|252.39|249.59|252.63|249.83|252.63|249.83|252.39|249.59|0
1650608060000|2022-04-22 06:14:20|252.75|249.95|252.63|249.83|252.75|249.95|252.63|249.83|0
1650608070000|2022-04-22 06:14:30|252.69|249.89|252.63|249.83|252.75|249.95|252.63|249.83|0
1650608080000|2022-04-22 06:14:40|252.69|249.89|252.75|249.95|252.75|249.95|252.63|249.83|0
1650608090000|2022-04-22 06:14:50|252.87|250.07|252.27|249.47|252.87|250.07|252.27|249.47|0
1650608100000|2022-04-22 06:15:00|252.39|249.59|252.03|249.23|252.39|249.59|252.03|249.23|0
1650608110000|2022-04-22 06:15:10|252.15|249.35|252.15|249.35|252.15|249.35|252.03|249.23|0
1650608120000|2022-04-22 06:15:20|252.27|249.47|252.03|249.23|252.27|249.47|252.03|249.23|0
1650608130000|2022-04-22 06:15:30|252.09|249.29|251.91|249.11|252.09|249.29|251.91|249.11|0
1650608140000|2022-04-22 06:15:40|251.79|248.99|251.61|248.81|251.79|248.99|251.61|248.81|0
1650608150000|2022-04-22 06:15:50|251.55|248.75|251.55|248.75|251.55|248.75|251.49|248.69|0
1650608160000|2022-04-22 06:16:00|251.67|248.87|251.55|248.75|251.67|248.87|251.55|248.75|0
1650608170000|2022-04-22 06:16:10|251.67|248.87|251.67|248.87|251.67|248.87|251.67|248.87|0
1650608180000|2022-04-22 06:16:20|251.55|248.75|251.37|248.57|251.55|248.75|251.31|248.51|0
1650608190000|2022-04-22 06:16:30|251.31|248.51|251.31|248.51|251.31|248.51|251.31|248.51|0
1650608200000|2022-04-22 06:16:40|251.43|248.63|251.37|248.57|251.43|248.63|251.31|248.51|0
1650608210000|2022-04-22 06:16:50|251.43|248.63|251.43|248.63|251.43|248.63|251.37|248.57|0
1650608220000|2022-04-22 06:17:00|251.55|248.75|251.55|248.75|251.55|248.75|251.55|248.75|0
1650608230000|2022-04-22 06:17:10|251.67|248.87|252.03|249.23|252.03|249.23|251.55|248.75|0
1650608240000|2022-04-22 06:17:20|251.91|249.11|252.03|249.23|252.03|249.23|251.91|249.11|0
1650608250000|2022-04-22 06:17:30|251.91|249.11|252.27|249.47|252.27|249.47|251.91|249.11|0
1650608260000|2022-04-22 06:17:40|252.51|249.71|252.63|249.83|252.69|249.89|252.51|249.71|0
1650608270000|2022-04-22 06:17:50|252.51|249.71|252.39|249.59|252.51|249.71|252.39|249.59|0
1650608280000|2022-04-22 06:18:00|252.51|249.71|252.51|249.71|252.63|249.83|252.51|249.71|0
1650608290000|2022-04-22 06:18:10|252.57|249.77|252.57|249.77|252.63|249.83|252.57|249.77|0
1650608300000|2022-04-22 06:18:20|252.51|249.71|252.45|249.65|252.51|249.71|252.39|249.59|0
1650608310000|2022-04-22 06:18:30|252.51|249.71|252.39|249.59|252.51|249.71|252.39|249.59|0
1650608320000|2022-04-22 06:18:40|252.21|249.41|252.15|249.35|252.27|249.47|252.15|249.35|0
1650608330000|2022-04-22 06:18:50|252.21|249.41|252.03|249.23|252.21|249.41|252.03|249.23|0
1650608340000|2022-04-22 06:19:00|252.15|249.35|252.21|249.41|252.21|249.41|252.15|249.35|0
1650608350000|2022-04-22 06:19:10|252.15|249.35|252.03|249.23|252.15|249.35|252.03|249.23|0
1650608360000|2022-04-22 06:19:20|252.09|249.29|252.03|249.23|252.09|249.29|251.97|249.17|0
1650608370000|2022-04-22 06:19:30|252.15|249.35|251.79|248.99|252.15|249.35|251.79|248.99|0
1650608380000|2022-04-22 06:19:40|251.91|249.11|251.67|248.87|251.91|249.11|251.55|248.75|0
1650608390000|2022-04-22 06:19:50|251.73|248.93|251.79|248.99|251.79|248.99|251.73|248.93|0
1650608400000|2022-04-22 06:20:00|251.85|249.05|251.91|249.11|251.91|249.11|251.85|249.05|0
1650608410000|2022-04-22 06:20:10|252.03|249.23|252.09|249.29|252.09|249.29|252.03|249.23|0
1650608420000|2022-04-22 06:20:20|252.03|249.23|252.15|249.35|252.15|249.35|252.03|249.23|0
1650608430000|2022-04-22 06:20:30|252.03|249.23|252.03|249.23|252.03|249.23|252.03|249.23|0
1650608440000|2022-04-22 06:20:40|252.15|249.35|252.15|249.35|252.15|249.35|252.03|249.23|0
1650608450000|2022-04-22 06:20:50|252.27|249.47|252.15|249.35|252.27|249.47|252.15|249.35|0
1650608460000|2022-04-22 06:21:00|252.27|249.47|252.39|249.59|252.39|249.59|252.27|249.47|0
1650608470000|2022-04-22 06:21:10|252.51|249.71|252.39|249.59|252.51|249.71|252.39|249.59|0
1650608480000|2022-04-22 06:21:20|252.27|249.47|252.27|249.47|252.27|249.47|252.15|249.35|0
1650608490000|2022-04-22 06:21:30|252.15|249.35|252.15|249.35|252.15|249.35|252.15|249.35|0
1650608500000|2022-04-22 06:21:40|252.33|249.53|252.33|249.53|252.33|249.53|252.33|249.53|0
1650608510000|2022-04-22 06:21:50|252.39|249.59|252.27|249.47|252.39|249.59|252.27|249.47|0
1650608520000|2022-04-22 06:22:00|252.2|249.4|252.15|249.35|252.27|249.47|252.15|249.35|0
1650608530000|2022-04-22 06:22:10|252.27|249.47|252.32|249.52|252.32|249.52|252.27|249.47|0
1650608540000|2022-04-22 06:22:20|252.27|249.47|252.39|249.59|252.39|249.59|252.27|249.47|0
1650608550000|2022-04-22 06:22:30|252.51|249.71|252.63|249.83|252.63|249.83|252.51|249.71|0
1650608560000|2022-04-22 06:22:40|252.57|249.77|252.39|249.59|252.57|249.77|252.39|249.59|0
1650608570000|2022-04-22 06:22:50|252.15|249.35|252.15|249.35|252.15|249.35|252.15|249.35|0
1650608580000|2022-04-22 06:23:00|252.27|249.47|252.15|249.35|252.27|249.47|252.15|249.35|0
1650608590000|2022-04-22 06:23:10|252.2|249.4|252.2|249.4|252.2|249.4|252.2|249.4|0
1650608600000|2022-04-22 06:23:20|252.27|249.47|252.39|249.59|252.39|249.59|252.27|249.47|0
1650608610000|2022-04-22 06:23:30|252.27|249.47|252.15|249.35|252.27|249.47|252.08|249.28|0
1650608640000|2022-04-22 06:24:00|252.27|249.47|252.03|249.23|252.27|249.47|252.03|249.23|0
1650608650000|2022-04-22 06:24:10|252.27|249.47|252.44|249.64|252.44|249.64|252.27|249.47|0
1650608660000|2022-04-22 06:24:20|252.75|249.95|252.81|250.01|252.87|250.07|252.75|249.95|0
1650608670000|2022-04-22 06:24:30|252.87|250.07|252.68|249.88|252.87|250.07|252.68|249.88|0
1650608680000|2022-04-22 06:24:40|252.75|249.95|252.8|250|252.8|250|252.75|249.95|0
1650608690000|2022-04-22 06:24:50|252.75|249.95|252.87|250.07|252.87|250.07|252.75|249.95|0
1650608700000|2022-04-22 06:25:00|252.68|249.88|252.63|249.83|252.68|249.88|252.63|249.83|0
1650608710000|2022-04-22 06:25:10|252.51|249.71|252.63|249.83|252.75|249.95|252.51|249.71|0
1650608720000|2022-04-22 06:25:20|252.51|249.71|252.51|249.71|252.63|249.83|252.51|249.71|0
1650608730000|2022-04-22 06:25:30|252.44|249.64|252.27|249.47|252.51|249.71|252.27|249.47|0
1650608740000|2022-04-22 06:25:40|252.15|249.35|252.03|249.23|252.15|249.35|252.03|249.23|0
1650608750000|2022-04-22 06:25:50|251.91|249.11|252.75|249.95|252.75|249.95|251.91|249.11|0
1650608760000|2022-04-22 06:26:00|252.63|249.83|252.63|249.83|252.63|249.83|252.63|249.83|0
1650608770000|2022-04-22 06:26:10|252.75|249.95|252.75|249.95|252.75|249.95|252.63|249.83|0
1650608780000|2022-04-22 06:26:20|252.63|249.83|252.63|249.83|252.63|249.83|252.63|249.83|0
1650608790000|2022-04-22 06:26:30|252.75|249.95|252.87|250.07|252.87|250.07|252.75|249.95|0
1650608800000|2022-04-22 06:26:40|252.75|249.95|252.63|249.83|252.75|249.95|252.39|249.59|0
1650608820000|2022-04-22 06:27:00|252.68|249.88|252.39|249.59|252.68|249.88|252.39|249.59|0
1650608830000|2022-04-22 06:27:10|252.51|249.71|252.39|249.59|252.51|249.71|252.39|249.59|0
1650608840000|2022-04-22 06:27:20|252.51|249.71|252.39|249.59|252.51|249.71|252.39|249.59|0
1650608850000|2022-04-22 06:27:30|252.44|249.64|252.51|249.71|252.51|249.71|252.44|249.64|0
1650608860000|2022-04-22 06:27:40|252.39|249.59|252.39|249.59|252.39|249.59|252.39|249.59|0
1650608870000|2022-04-22 06:27:50|252.51|249.71|252.63|249.83|252.63|249.83|252.51|249.71|0
1650608880000|2022-04-22 06:28:00|252.44|249.64|252.68|249.88|252.68|249.88|252.44|249.64|0
1650608890000|2022-04-22 06:28:10|252.63|249.83|252.75|249.95|252.75|249.95|252.63|249.83|0
1650608900000|2022-04-22 06:28:20|252.8|250|253.11|250.31|253.11|250.31|252.8|250|0
1650608910000|2022-04-22 06:28:30|253.16|250.36|253.35|250.55|253.35|250.55|253.16|250.36|0
1650608920000|2022-04-22 06:28:40|253.23|250.43|253.47|250.67|253.47|250.67|253.23|250.43|0
1650608930000|2022-04-22 06:28:50|253.59|250.79|253.53|250.73|253.59|250.79|253.47|250.67|0
1650608940000|2022-04-22 06:29:00|253.35|250.55|253.59|250.79|253.59|250.79|253.35|250.55|0
1650608960000|2022-04-22 06:29:20|253.83|251.03|253.83|251.03|253.83|251.03|253.83|251.03|0
1650608970000|2022-04-22 06:29:30|253.71|250.91|253.83|251.03|253.83|251.03|253.71|250.91|0
1650608980000|2022-04-22 06:29:40|253.89|251.09|253.83|251.03|253.89|251.09|253.83|251.03|0
1650608990000|2022-04-22 06:29:50|253.95|251.15|253.95|251.15|254.19|251.39|253.95|251.15|0
1650609000000|2022-04-22 06:30:00|254.13|251.33|254.07|251.27|254.13|251.33|253.95|251.15|0
1650609010000|2022-04-22 06:30:10|254.19|251.39|254.07|251.27|254.19|251.39|254.07|251.27|0
1650609020000|2022-04-22 06:30:20|253.95|251.15|253.95|251.15|254.07|251.27|253.95|251.15|0
1650609030000|2022-04-22 06:30:30|254.13|251.33|254.07|251.27|254.13|251.33|254.07|251.27|0
1650609040000|2022-04-22 06:30:40|254.19|251.39|254.43|251.63|254.43|251.63|254.19|251.39|0
1650609050000|2022-04-22 06:30:50|254.31|251.51|254.55|251.75|254.55|251.75|254.31|251.51|0
1650609060000|2022-04-22 06:31:00|254.43|251.63|254.49|251.69|254.55|251.75|254.43|251.63|0
1650609070000|2022-04-22 06:31:10|254.37|251.57|254.31|251.51|254.37|251.57|254.19|251.39|0
1650609080000|2022-04-22 06:31:20|254.19|251.39|253.71|250.91|254.19|251.39|253.71|250.91|0
1650609090000|2022-04-22 06:31:30|253.59|250.79|253.59|250.79|253.71|250.91|253.59|250.79|0
1650609100000|2022-04-22 06:31:40|253.65|250.85|253.83|251.03|253.83|251.03|253.59|250.79|0
1650609110000|2022-04-22 06:31:50|253.59|250.79|253.71|250.91|253.71|250.91|253.59|250.79|0
1650609120000|2022-04-22 06:32:00|253.59|250.79|253.35|250.55|253.59|250.79|253.35|250.55|0
1650609130000|2022-04-22 06:32:10|253.4|250.6|253.35|250.55|253.47|250.67|253.35|250.55|0
1650609140000|2022-04-22 06:32:20|253.47|250.67|253.47|250.67|253.47|250.67|253.47|250.67|0
1650609150000|2022-04-22 06:32:30|253.59|250.79|253.64|250.84|253.64|250.84|253.59|250.79|0
1650609160000|2022-04-22 06:32:40|253.59|250.79|253.59|250.79|253.71|250.91|253.59|250.79|0
1650609170000|2022-04-22 06:32:50|253.47|250.67|253.47|250.67|253.47|250.67|253.47|250.67|0
1650609180000|2022-04-22 06:33:00|253.59|250.79|253.71|250.91|253.71|250.91|253.59|250.79|0
1650609190000|2022-04-22 06:33:10|253.76|250.96|253.76|250.96|253.76|250.96|253.76|250.96|0
1650609200000|2022-04-22 06:33:20|253.83|251.03|253.83|251.03|253.83|251.03|253.71|250.91|0
1650609210000|2022-04-22 06:33:30|253.71|250.91|253.59|250.79|253.71|250.91|253.59|250.79|0
1650609230000|2022-04-22 06:33:50|253.71|250.91|253.71|250.91|253.71|250.91|253.64|250.84|0
1650609240000|2022-04-22 06:34:00|253.59|250.79|253.59|250.79|253.59|250.79|253.59|250.79|0
1650609250000|2022-04-22 06:34:10|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1650609260000|2022-04-22 06:34:20|253.59|250.79|253.59|250.79|253.59|250.79|253.59|250.79|0
1650609270000|2022-04-22 06:34:30|253.47|250.67|253.52|250.72|253.52|250.72|253.47|250.67|0
1650609280000|2022-04-22 06:34:40|253.59|250.79|253.47|250.67|253.59|250.79|253.47|250.67|0
1650609290000|2022-04-22 06:34:50|253.52|250.72|253.59|250.79|253.59|250.79|253.52|250.72|0
1650609300000|2022-04-22 06:35:00|253.47|250.67|253.34|250.54|253.47|250.67|253.34|250.54|0
1650609310000|2022-04-22 06:35:10|253.1|250.3|252.98|250.18|253.1|250.3|252.86|250.06|0
1650609320000|2022-04-22 06:35:20|253.1|250.3|252.98|250.18|253.1|250.3|252.98|250.18|0
1650609330000|2022-04-22 06:35:30|253.1|250.3|252.92|250.12|253.1|250.3|252.92|250.12|0
1650609340000|2022-04-22 06:35:40|252.86|250.06|252.86|250.06|252.86|250.06|252.8|250|0
1650609350000|2022-04-22 06:35:50|252.92|250.12|253.1|250.3|253.1|250.3|252.86|250.06|0
1650609360000|2022-04-22 06:36:00|252.98|250.18|253.1|250.3|253.1|250.3|252.98|250.18|0
1650609370000|2022-04-22 06:36:10|253.22|250.42|253.52|250.72|253.52|250.72|253.22|250.42|0
1650609380000|2022-04-22 06:36:20|253.46|250.66|253.46|250.66|253.46|250.66|253.46|250.66|0
1650609390000|2022-04-22 06:36:30|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1650609400000|2022-04-22 06:36:40|253.46|250.66|253.34|250.54|253.46|250.66|253.34|250.54|0
1650609410000|2022-04-22 06:36:50|253.4|250.6|253.4|250.6|253.4|250.6|253.34|250.54|0
1650609420000|2022-04-22 06:37:00|253.46|250.66|253.46|250.66|253.46|250.66|253.34|250.54|0
1650609430000|2022-04-22 06:37:10|253.34|250.54|253.46|250.66|253.46|250.66|253.34|250.54|0
1650609440000|2022-04-22 06:37:20|253.4|250.6|253.4|250.6|253.4|250.6|253.34|250.54|0
1650609450000|2022-04-22 06:37:30|253.46|250.66|253.58|250.78|253.58|250.78|253.46|250.66|0
1650609460000|2022-04-22 06:37:40|253.46|250.66|253.58|250.78|253.58|250.78|253.46|250.66|0
1650609470000|2022-04-22 06:37:50|253.52|250.72|253.71|250.91|253.71|250.91|253.52|250.72|0
1650609480000|2022-04-22 06:38:00|253.83|251.03|253.83|251.03|253.83|251.03|253.71|250.91|0
1650609490000|2022-04-22 06:38:10|253.95|251.15|253.7|250.9|254.07|251.27|253.7|250.9|0
1650609500000|2022-04-22 06:38:20|253.83|251.03|253.95|251.15|253.95|251.15|253.7|250.9|0
1650609510000|2022-04-22 06:38:30|254|251.2|253.95|251.15|254|251.2|253.95|251.15|0
1650609520000|2022-04-22 06:38:40|253.88|251.08|254.07|251.27|254.07|251.27|253.88|251.08|0
1650609530000|2022-04-22 06:38:50|253.95|251.15|253.95|251.15|253.95|251.15|253.95|251.15|0
1650609540000|2022-04-22 06:39:00|254.19|251.39|254.19|251.39|254.43|251.63|254.19|251.39|0
1650609550000|2022-04-22 06:39:10|254.31|251.51|254.43|251.63|254.43|251.63|254.31|251.51|0
1650609560000|2022-04-22 06:39:20|254.19|251.39|254.19|251.39|254.19|251.39|254.07|251.27|0
1650609570000|2022-04-22 06:39:30|254.31|251.51|254.43|251.63|254.43|251.63|254.31|251.51|0
1650609580000|2022-04-22 06:39:40|254.31|251.51|254.55|251.75|254.55|251.75|254.31|251.51|0
1650609590000|2022-04-22 06:39:50|254.43|251.63|254.43|251.63|254.43|251.63|254.31|251.51|0
1650609600000|2022-04-22 06:40:00|254.31|251.51|254.19|251.39|254.31|251.51|254.07|251.27|0
1650609610000|2022-04-22 06:40:10|254.07|251.27|254.24|251.44|254.24|251.44|254.07|251.27|0
1650609620000|2022-04-22 06:40:20|254.31|251.51|254.55|251.75|254.55|251.75|254.31|251.51|0
1650609630000|2022-04-22 06:40:30|254.67|251.87|254.79|251.99|254.79|251.99|254.67|251.87|0
1650609640000|2022-04-22 06:40:40|254.85|252.05|254.67|251.87|254.85|252.05|254.67|251.87|0
1650609650000|2022-04-22 06:40:50|254.79|251.99|254.67|251.87|254.79|251.99|254.67|251.87|0
1650609660000|2022-04-22 06:41:00|254.79|251.99|254.55|251.75|254.79|251.99|254.55|251.75|0
1650609670000|2022-04-22 06:41:10|254.43|251.63|254.31|251.51|254.43|251.63|254.31|251.51|0
1650609680000|2022-04-22 06:41:20|254.36|251.56|254.07|251.27|254.36|251.56|254.07|251.27|0
1650609690000|2022-04-22 06:41:30|254.19|251.39|254.31|251.51|254.31|251.51|254.07|251.27|0
1650609700000|2022-04-22 06:41:40|254.12|251.32|254.19|251.39|254.19|251.39|254.07|251.27|0
1650609710000|2022-04-22 06:41:50|254.07|251.27|254.31|251.51|254.31|251.51|254.07|251.27|0
1650609720000|2022-04-22 06:42:00|254.19|251.39|254.07|251.27|254.19|251.39|254.07|251.27|0
1650609730000|2022-04-22 06:42:10|253.94|251.14|253.82|251.02|253.94|251.14|253.82|251.02|0
1650609740000|2022-04-22 06:42:20|253.7|250.9|253.7|250.9|253.7|250.9|253.58|250.78|0
1650609750000|2022-04-22 06:42:30|253.82|251.02|253.7|250.9|253.82|251.02|253.7|250.9|0
1650609760000|2022-04-22 06:42:40|253.82|251.02|253.82|251.02|253.82|251.02|253.82|251.02|0
1650609770000|2022-04-22 06:42:50|253.94|251.14|253.7|250.9|253.94|251.14|253.7|250.9|0
1650609780000|2022-04-22 06:43:00|253.58|250.78|253.7|250.9|253.7|250.9|253.58|250.78|0
1650609790000|2022-04-22 06:43:10|253.76|250.96|253.82|251.02|253.82|251.02|253.76|250.96|0
1650609800000|2022-04-22 06:43:20|254|251.2|253.82|251.02|254|251.2|253.82|251.02|0
1650609810000|2022-04-22 06:43:30|254.06|251.26|253.7|250.9|254.06|251.26|253.7|250.9|0
1650609820000|2022-04-22 06:43:40|253.82|251.02|253.82|251.02|253.82|251.02|253.82|251.02|0
1650609830000|2022-04-22 06:43:50|253.94|251.14|253.82|251.02|253.94|251.14|253.82|251.02|0
1650609840000|2022-04-22 06:44:00|253.76|250.96|253.58|250.78|253.76|250.96|253.58|250.78|0
1650609850000|2022-04-22 06:44:10|253.64|250.84|253.34|250.54|253.64|250.84|253.34|250.54|0
1650609860000|2022-04-22 06:44:20|253.4|250.6|253.34|250.54|253.46|250.66|253.34|250.54|0
1650609870000|2022-04-22 06:44:30|253.28|250.48|253.58|250.78|253.58|250.78|253.28|250.48|0
1650609880000|2022-04-22 06:44:40|253.52|250.72|253.4|250.6|253.58|250.78|253.4|250.6|0
1650609890000|2022-04-22 06:44:50|253.46|250.66|253.46|250.66|253.52|250.72|253.46|250.66|0
1650609900000|2022-04-22 06:45:00|253.4|250.6|253.46|250.66|253.46|250.66|253.34|250.54|0
1650609910000|2022-04-22 06:45:10|253.58|250.78|253.58|250.78|253.58|250.78|253.52|250.72|0
1650609920000|2022-04-22 06:45:20|253.7|250.9|253.58|250.78|253.7|250.9|253.52|250.72|0
1650609930000|2022-04-22 06:45:30|253.46|250.66|253.58|250.78|253.58|250.78|253.46|250.66|0
1650609940000|2022-04-22 06:45:40|253.46|250.66|253.46|250.66|253.46|250.66|253.46|250.66|0
1650609960000|2022-04-22 06:46:00|253.7|250.9|253.88|251.08|253.88|251.08|253.7|250.9|0
1650609970000|2022-04-22 06:46:10|253.94|251.14|253.82|251.02|253.94|251.14|253.82|251.02|0
1650609990000|2022-04-22 06:46:30|253.64|250.84|253.64|250.84|253.64|250.84|253.64|250.84|0
1650610000000|2022-04-22 06:46:40|253.58|250.78|254.06|251.26|254.06|251.26|253.58|250.78|0
1650610010000|2022-04-22 06:46:50|254.18|251.38|254.3|251.5|254.3|251.5|254.18|251.38|0
1650610020000|2022-04-22 06:47:00|254.18|251.38|254.18|251.38|254.18|251.38|254.18|251.38|0
1650610030000|2022-04-22 06:47:10|254.3|251.5|254.3|251.5|254.3|251.5|254.18|251.38|0
1650610040000|2022-04-22 06:47:20|254.43|251.63|254.18|251.38|254.43|251.63|254.18|251.38|0
1650610050000|2022-04-22 06:47:30|254.3|251.5|254.18|251.38|254.3|251.5|254.18|251.38|0
1650610060000|2022-04-22 06:47:40|254.12|251.32|254.12|251.32|254.18|251.38|254.06|251.26|0
1650610070000|2022-04-22 06:47:50|254.18|251.38|254.18|251.38|254.24|251.44|254.18|251.38|0
1650610080000|2022-04-22 06:48:00|254.06|251.26|253.94|251.14|254.18|251.38|253.94|251.14|0
1650610090000|2022-04-22 06:48:10|253.88|251.08|253.94|251.14|253.94|251.14|253.88|251.08|0
1650610100000|2022-04-22 06:48:20|253.88|251.08|254.18|251.38|254.18|251.38|253.88|251.08|0
1650610110000|2022-04-22 06:48:30|254.12|251.32|254.18|251.38|254.18|251.38|254.06|251.26|0
1650610120000|2022-04-22 06:48:40|254.3|251.5|254.3|251.5|254.3|251.5|254.18|251.38|0
1650610130000|2022-04-22 06:48:50|254.18|251.38|254.3|251.5|254.3|251.5|254.18|251.38|0
1650610140000|2022-04-22 06:49:00|254.24|251.44|254.3|251.5|254.3|251.5|254.12|251.32|0
1650610150000|2022-04-22 06:49:10|254.18|251.38|254.18|251.38|254.18|251.38|254.18|251.38|0
1650610160000|2022-04-22 06:49:20|254.06|251.26|254.06|251.26|254.06|251.26|253.94|251.14|0
1650610170000|2022-04-22 06:49:30|254.18|251.38|254.12|251.32|254.18|251.38|254.06|251.26|0
1650610180000|2022-04-22 06:49:40|254.18|251.38|254.06|251.26|254.18|251.38|254.06|251.26|0
1650610190000|2022-04-22 06:49:50|254|251.2|254.06|251.26|254.06|251.26|254|251.2|0
1650610210000|2022-04-22 06:50:10|254|251.2|253.94|251.14|254|251.2|253.94|251.14|0
1650610220000|2022-04-22 06:50:20|253.88|251.08|253.88|251.08|253.88|251.08|253.88|251.08|0
1650610230000|2022-04-22 06:50:30|253.82|251.02|253.82|251.02|254|251.2|253.82|251.02|0
1650610240000|2022-04-22 06:50:40|253.58|250.78|253.58|250.78|253.58|250.78|253.46|250.66|0
1650610250000|2022-04-22 06:50:50|253.52|250.72|253.46|250.66|253.52|250.72|253.46|250.66|0
1650610260000|2022-04-22 06:51:00|253.34|250.54|253.22|250.42|253.34|250.54|253.22|250.42|0
1650610270000|2022-04-22 06:51:10|253.1|250.3|253.03|250.23|253.1|250.3|252.98|250.18|0
1650610280000|2022-04-22 06:51:20|252.98|250.18|253.22|250.42|253.22|250.42|252.98|250.18|0
1650610290000|2022-04-22 06:51:30|253.1|250.3|253.22|250.42|253.22|250.42|253.1|250.3|0
1650610300000|2022-04-22 06:51:40|253.4|250.6|253.52|250.72|253.52|250.72|253.4|250.6|0
1650610310000|2022-04-22 06:51:50|253.4|250.6|253.46|250.66|253.46|250.66|253.4|250.6|0
1650610320000|2022-04-22 06:52:00|253.58|250.78|253.4|250.6|253.58|250.78|253.4|250.6|0
1650610330000|2022-04-22 06:52:10|253.34|250.54|253.52|250.72|253.52|250.72|253.34|250.54|0
1650610340000|2022-04-22 06:52:20|253.46|250.66|253.58|250.78|253.64|250.84|253.46|250.66|0
1650610350000|2022-04-22 06:52:30|253.46|250.66|253.58|250.78|253.58|250.78|253.46|250.66|0
1650610370000|2022-04-22 06:52:50|253.7|250.9|253.58|250.78|253.7|250.9|253.58|250.78|0
1650610380000|2022-04-22 06:53:00|253.46|250.66|253.34|250.54|253.46|250.66|253.34|250.54|0
1650610390000|2022-04-22 06:53:10|253.39|250.59|253.1|250.3|253.39|250.59|253.1|250.3|0
1650610400000|2022-04-22 06:53:20|253.22|250.42|253.46|250.66|253.46|250.66|253.22|250.42|0
1650610410000|2022-04-22 06:53:30|253.52|250.72|253.88|251.08|253.88|251.08|253.52|250.72|0
1650610420000|2022-04-22 06:53:40|253.94|251.14|253.82|251.02|253.94|251.14|253.82|251.02|0
1650610430000|2022-04-22 06:53:50|253.88|251.08|253.94|251.14|253.94|251.14|253.88|251.08|0
1650610440000|2022-04-22 06:54:00|253.82|251.02|253.7|250.9|253.82|251.02|253.7|250.9|0
1650610450000|2022-04-22 06:54:10|253.76|250.96|253.58|250.78|253.76|250.96|253.58|250.78|0
1650610460000|2022-04-22 06:54:20|253.7|250.9|253.46|250.66|253.7|250.9|253.46|250.66|0
1650610470000|2022-04-22 06:54:30|253.82|251.02|253.82|251.02|253.82|251.02|253.82|251.02|0
1650610490000|2022-04-22 06:54:50|253.94|251.14|253.94|251.14|253.94|251.14|253.94|251.14|0
1650610500000|2022-04-22 06:55:00|254.06|251.26|254.18|251.38|254.18|251.38|254|251.2|0
1650610510000|2022-04-22 06:55:10|254.36|251.56|254.36|251.56|254.36|251.56|254.36|251.56|0
1650610520000|2022-04-22 06:55:20|254.66|251.86|254.54|251.74|254.66|251.86|254.54|251.74|0
1650610530000|2022-04-22 06:55:30|254.66|251.86|254.78|251.98|254.78|251.98|254.66|251.86|0
1650610540000|2022-04-22 06:55:40|254.66|251.86|254.78|251.98|254.78|251.98|254.66|251.86|0
1650610550000|2022-04-22 06:55:50|255.03|252.23|255.03|252.23|255.03|252.23|255.03|252.23|0
1650610560000|2022-04-22 06:56:00|254.9|252.1|254.9|252.1|255.03|252.23|254.9|252.1|0
1650610570000|2022-04-22 06:56:10|254.96|252.16|254.42|251.62|254.96|252.16|254.42|251.62|0
1650610580000|2022-04-22 06:56:20|254.54|251.74|254.54|251.74|254.54|251.74|254.54|251.74|0
1650610590000|2022-04-22 06:56:30|254.6|251.8|254.78|251.98|254.78|251.98|254.6|251.8|0
1650610600000|2022-04-22 06:56:40|254.84|252.04|254.78|251.98|254.84|252.04|254.78|251.98|0
1650610610000|2022-04-22 06:56:50|254.66|251.86|255.27|252.47|255.27|252.47|254.66|251.86|0
1650610620000|2022-04-22 06:57:00|255.03|252.23|254.9|252.1|255.03|252.23|254.9|252.1|0
1650610630000|2022-04-22 06:57:10|255.27|252.47|255.08|252.28|255.27|252.47|255.03|252.23|0
1650610640000|2022-04-22 06:57:20|255.15|252.35|255.27|252.47|255.27|252.47|255.03|252.23|0
1650610650000|2022-04-22 06:57:30|255.39|252.59|255.39|252.59|255.63|252.83|255.39|252.59|0
1650610660000|2022-04-22 06:57:40|255.51|252.71|255.51|252.71|255.51|252.71|255.39|252.59|0
1650610670000|2022-04-22 06:57:50|255.45|252.65|255.27|252.47|255.45|252.65|255.27|252.47|0
1650610680000|2022-04-22 06:58:00|255.39|252.59|255.39|252.59|255.39|252.59|255.39|252.59|0
1650610690000|2022-04-22 06:58:10|255.45|252.65|255.51|252.71|255.51|252.71|255.45|252.65|0
1650610700000|2022-04-22 06:58:20|255.63|252.83|255.63|252.83|255.75|252.95|255.63|252.83|0
1650610710000|2022-04-22 06:58:30|255.51|252.71|255.39|252.59|255.51|252.71|255.39|252.59|0
1650610720000|2022-04-22 06:58:40|255.32|252.52|255.08|252.28|255.32|252.52|255.08|252.28|0
1650610730000|2022-04-22 06:58:50|255.02|252.22|255.02|252.22|255.15|252.35|255.02|252.22|0
1650610740000|2022-04-22 06:59:00|255.15|252.35|254.96|252.16|255.15|252.35|254.96|252.16|0
1650610750000|2022-04-22 06:59:10|254.78|251.98|254.54|251.74|254.78|251.98|254.54|251.74|0
1650610760000|2022-04-22 06:59:20|255.02|252.22|255.15|252.35|255.15|252.35|255.02|252.22|0
1650610770000|2022-04-22 06:59:30|255.08|252.28|254.9|252.1|255.08|252.28|254.9|252.1|0
1650610780000|2022-04-22 06:59:40|254.78|251.98|254.66|251.86|254.9|252.1|254.66|251.86|0
1650610790000|2022-04-22 06:59:50|254.78|251.98|254.9|252.1|255.02|252.22|254.78|251.98|0
1650610800000|2022-04-22 07:00:00|255.02|252.22|254.42|251.62|255.02|252.22|254.42|251.62|0
1650610810000|2022-04-22 07:00:10|254.18|251.38|253.82|251.02|254.18|251.38|253.82|251.02|0
1650610820000|2022-04-22 07:00:20|254.3|251.5|254.42|251.62|254.54|251.74|254.3|251.5|0
1650610830000|2022-04-22 07:00:30|254.66|251.86|254.78|251.98|254.78|251.98|254.54|251.74|0
1650610840000|2022-04-22 07:00:40|254.66|251.86|255.02|252.22|255.02|252.22|254.66|251.86|0
1650610850000|2022-04-22 07:00:50|254.66|251.86|254.18|251.38|254.66|251.86|254.18|251.38|0
1650610860000|2022-04-22 07:01:00|254.42|251.62|254.18|251.38|254.42|251.62|254.18|251.38|0
1650610870000|2022-04-22 07:01:10|254.42|251.62|254.54|251.74|254.54|251.74|254.42|251.62|0
1650610880000|2022-04-22 07:01:20|254.9|252.1|254.78|251.98|254.9|252.1|254.78|251.98|0
1650610890000|2022-04-22 07:01:30|255.02|252.22|255.08|252.28|255.14|252.34|255.02|252.22|0
1650610900000|2022-04-22 07:01:40|255.02|252.22|255.39|252.59|255.39|252.59|255.02|252.22|0
1650610910000|2022-04-22 07:01:50|255.44|252.64|255.51|252.71|255.51|252.71|255.44|252.64|0
1650610920000|2022-04-22 07:02:00|255.27|252.47|255.02|252.22|255.27|252.47|255.02|252.22|0
1650610930000|2022-04-22 07:02:10|255.2|252.4|255.26|252.46|255.39|252.59|255.2|252.4|0
1650610940000|2022-04-22 07:02:20|255.39|252.59|255.39|252.59|255.51|252.71|255.26|252.46|0
1650610950000|2022-04-22 07:02:30|255.63|252.83|255.75|252.95|255.75|252.95|255.63|252.83|0
1650610970000|2022-04-22 07:02:50|255.87|253.07|255.87|253.07|255.87|253.07|255.87|253.07|0
1650610980000|2022-04-22 07:03:00|255.99|253.19|256.84|254.04|256.84|254.04|255.99|253.19|0
1650610990000|2022-04-22 07:03:10|256.72|253.92|256.6|253.8|256.72|253.92|256.36|253.56|0
1650611000000|2022-04-22 07:03:20|256.84|254.04|256.96|254.16|257.33|254.53|256.84|254.04|0
1650611010000|2022-04-22 07:03:30|257.08|254.28|256.9|254.1|257.08|254.28|256.9|254.1|0
1650611020000|2022-04-22 07:03:40|256.84|254.04|256.96|254.16|256.96|254.16|256.84|254.04|0
1650611030000|2022-04-22 07:03:50|257.02|254.22|257.2|254.4|257.2|254.4|257.02|254.22|0
1650611040000|2022-04-22 07:04:00|257.33|254.53|257.38|254.58|257.45|254.65|257.33|254.53|0
1650611050000|2022-04-22 07:04:10|257.2|254.4|257.2|254.4|257.2|254.4|257.02|254.22|0
1650611060000|2022-04-22 07:04:20|257.26|254.46|257.2|254.4|257.33|254.53|257.2|254.4|0
1650611070000|2022-04-22 07:04:30|257.14|254.34|257.2|254.4|257.2|254.4|257.14|254.34|0
1650611080000|2022-04-22 07:04:40|257.33|254.53|257.33|254.53|257.45|254.65|257.33|254.53|0
1650611090000|2022-04-22 07:04:50|257.2|254.4|257.33|254.53|257.33|254.53|257.08|254.28|0
1650611100000|2022-04-22 07:05:00|257.13|254.73|256.64|254.24|257.13|254.73|256.64|254.24|0
1650611110000|2022-04-22 07:05:10|256.88|254.48|256.82|254.42|256.88|254.48|256.76|254.36|0
1650611120000|2022-04-22 07:05:20|256.76|254.36|256.52|254.12|256.76|254.36|256.52|254.12|0
1650611130000|2022-04-22 07:05:30|256.46|254.06|256.64|254.24|256.64|254.24|256.46|254.06|0
1650611140000|2022-04-22 07:05:40|256.52|254.12|256.15|253.75|256.52|254.12|255.91|253.51|0
1650611150000|2022-04-22 07:05:50|256.03|253.63|256.15|253.75|256.15|253.75|256.03|253.63|0
1650611160000|2022-04-22 07:06:00|256.03|253.63|256.28|253.88|256.28|253.88|256.03|253.63|0
1650611170000|2022-04-22 07:06:10|256.03|253.63|255.79|253.39|256.03|253.63|255.79|253.39|0
1650611180000|2022-04-22 07:06:20|255.67|253.27|255.91|253.51|255.91|253.51|255.67|253.27|0
1650611190000|2022-04-22 07:06:30|255.79|253.39|255.79|253.39|255.85|253.45|255.79|253.39|0
1650611200000|2022-04-22 07:06:40|255.67|253.27|255.79|253.39|255.79|253.39|255.67|253.27|0
1650611210000|2022-04-22 07:06:50|255.91|253.51|255.79|253.39|255.91|253.51|255.79|253.39|0
1650611220000|2022-04-22 07:07:00|255.67|253.27|255.79|253.39|255.79|253.39|255.55|253.15|0
1650611230000|2022-04-22 07:07:10|255.55|253.15|255.18|252.78|255.55|253.15|255.18|252.78|0
1650611240000|2022-04-22 07:07:20|255.24|252.84|255.36|252.96|255.36|252.96|255.18|252.78|0
1650611250000|2022-04-22 07:07:30|255.43|253.03|255.43|253.03|255.48|253.08|255.3|252.9|0
1650611260000|2022-04-22 07:07:40|255.3|252.9|255.55|253.15|255.55|253.15|255.3|252.9|0
1650611270000|2022-04-22 07:07:50|255.67|253.27|255.79|253.39|255.79|253.39|255.67|253.27|0
1650611280000|2022-04-22 07:08:00|255.91|253.51|256.09|253.69|256.27|253.87|255.91|253.51|0
1650611290000|2022-04-22 07:08:10|256.27|253.87|256.88|254.48|256.88|254.48|256.27|253.87|0
1650611300000|2022-04-22 07:08:20|256.76|254.36|256.64|254.24|256.76|254.36|256.64|254.24|0
1650611310000|2022-04-22 07:08:30|256.4|254|256.4|254|256.4|254|256.4|254|0
1650611320000|2022-04-22 07:08:40|256.27|253.87|256.09|253.69|256.27|253.87|256.03|253.63|0
1650611330000|2022-04-22 07:08:50|256.03|253.63|255.67|253.27|256.03|253.63|255.67|253.27|0
1650611340000|2022-04-22 07:09:00|255.43|253.03|255.18|252.78|255.48|253.08|255.18|252.78|0
1650611350000|2022-04-22 07:09:10|255.24|252.84|255.43|253.03|255.43|253.03|255.24|252.84|0
1650611360000|2022-04-22 07:09:20|255.55|253.15|255.48|253.08|255.55|253.15|255.48|253.08|0
1650611370000|2022-04-22 07:09:30|255.6|253.2|255.18|252.78|255.6|253.2|255.18|252.78|0
1650611380000|2022-04-22 07:09:40|255.12|252.72|255.06|252.66|255.18|252.78|255.06|252.66|0
1650611390000|2022-04-22 07:09:50|254.94|252.54|254.46|252.06|254.94|252.54|254.46|252.06|0
1650611400000|2022-04-22 07:10:00|254.82|252.42|254.7|252.3|254.82|252.42|254.58|252.18|0
1650611410000|2022-04-22 07:10:10|254.58|252.18|254.7|252.3|254.82|252.42|254.58|252.18|0
1650611420000|2022-04-22 07:10:20|254.82|252.42|254.58|252.18|254.82|252.42|254.46|252.06|0
1650611430000|2022-04-22 07:10:30|254.46|252.06|254.09|251.69|254.46|252.06|254.09|251.69|0
1650611440000|2022-04-22 07:10:40|254.22|251.82|254.46|252.06|254.46|252.06|254.22|251.82|0
1650611450000|2022-04-22 07:10:50|254.58|252.18|254.58|252.18|254.58|252.18|254.46|252.06|0
1650611460000|2022-04-22 07:11:00|254.7|252.3|254.58|252.18|254.7|252.3|254.58|252.18|0
1650611470000|2022-04-22 07:11:10|254.64|252.24|255.06|252.66|255.06|252.66|254.64|252.24|0
1650611480000|2022-04-22 07:11:20|255.42|253.02|256.03|253.63|256.03|253.63|255.42|253.02|0
1650611490000|2022-04-22 07:11:30|256.15|253.75|255.91|253.51|256.15|253.75|255.91|253.51|0
1650611500000|2022-04-22 07:11:40|255.79|253.39|255.91|253.51|255.91|253.51|255.79|253.39|0
1650611510000|2022-04-22 07:11:50|256.03|253.63|256.39|253.99|256.39|253.99|256.03|253.63|0
1650611520000|2022-04-22 07:12:00|256.52|254.12|256.27|253.87|256.52|254.12|256.27|253.87|0
1650611530000|2022-04-22 07:12:10|256.76|254.36|256.88|254.48|257|254.6|256.76|254.36|0
1650611540000|2022-04-22 07:12:20|256.82|254.42|256.52|254.12|256.82|254.42|256.52|254.12|0
1650611550000|2022-04-22 07:12:30|256.27|253.87|256.15|253.75|256.27|253.87|256.15|253.75|0
1650611560000|2022-04-22 07:12:40|256.27|253.87|256.39|253.99|256.39|253.99|256.27|253.87|0
1650611570000|2022-04-22 07:12:50|256.52|254.12|257|254.6|257|254.6|256.52|254.12|0
1650611580000|2022-04-22 07:13:00|256.88|254.48|256.45|254.05|256.88|254.48|256.45|254.05|0
1650611590000|2022-04-22 07:13:10|256.57|254.17|256.15|253.75|256.57|254.17|256.15|253.75|0
1650611600000|2022-04-22 07:13:20|256.27|253.87|256.39|253.99|256.51|254.11|256.27|253.87|0
1650611610000|2022-04-22 07:13:30|256.27|253.87|256.33|253.93|256.33|253.93|256.27|253.87|0
1650611620000|2022-04-22 07:13:40|256.51|254.11|256.76|254.36|256.76|254.36|256.51|254.11|0
1650611630000|2022-04-22 07:13:50|256.64|254.24|256.64|254.24|256.76|254.36|256.64|254.24|0
1650611640000|2022-04-22 07:14:00|256.27|253.87|256.15|253.75|256.27|253.87|256.15|253.75|0
1650611650000|2022-04-22 07:14:10|256.03|253.63|256.27|253.87|256.27|253.87|255.97|253.57|0
1650611660000|2022-04-22 07:14:20|256.39|253.99|256.39|253.99|256.57|254.17|256.39|253.99|0
1650611670000|2022-04-22 07:14:30|256.21|253.81|256.27|253.87|256.39|253.99|256.21|253.81|0
1650611680000|2022-04-22 07:14:40|256.39|253.99|256.57|254.17|256.57|254.17|256.39|253.99|0
1650611690000|2022-04-22 07:14:50|256.51|254.11|256.27|253.87|256.51|254.11|256.27|253.87|0
1650611700000|2022-04-22 07:15:00|256.76|254.36|256.76|254.36|256.76|254.36|256.51|254.11|0
1650611710000|2022-04-22 07:15:10|256.51|254.11|257|254.6|257.12|254.72|256.51|254.11|0
1650611720000|2022-04-22 07:15:20|257.12|254.72|257.36|254.96|257.36|254.96|257.12|254.72|0
1650611730000|2022-04-22 07:15:30|257.12|254.72|256.76|254.36|257.12|254.72|256.69|254.29|0
1650611740000|2022-04-22 07:15:40|256.64|254.24|256.39|253.99|256.64|254.24|256.39|253.99|0
1650611750000|2022-04-22 07:15:50|256.27|253.87|256.03|253.63|256.39|253.99|256.03|253.63|0
1650611760000|2022-04-22 07:16:00|256.15|253.75|256.03|253.63|256.27|253.87|256.03|253.63|0
1650611770000|2022-04-22 07:16:10|255.91|253.51|255.48|253.08|255.91|253.51|255.48|253.08|0
1650611780000|2022-04-22 07:16:20|255.66|253.26|255.54|253.14|255.66|253.26|255.48|253.08|0
1650611790000|2022-04-22 07:16:30|255.66|253.26|256.03|253.63|256.03|253.63|255.66|253.26|0
1650611800000|2022-04-22 07:16:40|255.84|253.44|256.03|253.63|256.15|253.75|255.84|253.44|0
1650611810000|2022-04-22 07:16:50|255.96|253.56|255.84|253.44|255.96|253.56|255.79|253.39|0
1650611820000|2022-04-22 07:17:00|255.79|253.39|255.66|253.26|255.79|253.39|255.6|253.2|0
1650611830000|2022-04-22 07:17:10|255.84|253.44|255.84|253.44|255.91|253.51|255.84|253.44|0
1650611840000|2022-04-22 07:17:20|255.6|253.2|255.18|252.78|255.6|253.2|255.18|252.78|0
1650611850000|2022-04-22 07:17:30|254.94|252.54|255.18|252.78|255.18|252.78|254.94|252.54|0
1650611860000|2022-04-22 07:17:40|255.3|252.9|255.24|252.84|255.3|252.9|255.18|252.78|0
1650611870000|2022-04-22 07:17:50|255.3|252.9|255.66|253.26|255.66|253.26|255.3|252.9|0
1650611880000|2022-04-22 07:18:00|255.78|253.38|256.27|253.87|256.27|253.87|255.78|253.38|0
1650611890000|2022-04-22 07:18:10|256.21|253.81|256.39|253.99|256.39|253.99|256.21|253.81|0
1650611900000|2022-04-22 07:18:20|256.45|254.05|256.03|253.63|256.45|254.05|255.91|253.51|0
1650611910000|2022-04-22 07:18:30|255.91|253.51|256.03|253.63|256.09|253.69|255.91|253.51|0
1650611920000|2022-04-22 07:18:40|256.15|253.75|256.09|253.69|256.15|253.75|256.09|253.69|0
1650611930000|2022-04-22 07:18:50|255.91|253.51|255.66|253.26|256.03|253.63|255.66|253.26|0
1650611940000|2022-04-22 07:19:00|255.42|253.02|255.42|253.02|255.42|253.02|255.3|252.9|0
1650611950000|2022-04-22 07:19:10|255.18|252.78|255.06|252.66|255.3|252.9|255.06|252.66|0
1650611960000|2022-04-22 07:19:20|255.12|252.72|255.42|253.02|255.42|253.02|255.12|252.72|0
1650611970000|2022-04-22 07:19:30|255.18|252.78|255.06|252.66|255.18|252.78|254.94|252.54|0
1650611980000|2022-04-22 07:19:40|254.94|252.54|254.82|252.42|254.94|252.54|254.82|252.42|0
1650611990000|2022-04-22 07:19:50|254.87|252.47|254.94|252.54|254.94|252.54|254.82|252.42|0
1650612000000|2022-04-22 07:20:00|254.69|252.29|254.33|251.93|254.69|252.29|254.33|251.93|0
1650612010000|2022-04-22 07:20:10|254.21|251.81|253.85|251.45|254.21|251.81|253.85|251.45|0
1650612020000|2022-04-22 07:20:20|253.73|251.33|253.49|251.09|253.73|251.33|253.37|250.97|0
1650612030000|2022-04-22 07:20:30|253.73|251.33|253.79|251.39|253.91|251.51|253.73|251.33|0
1650612040000|2022-04-22 07:20:40|253.49|251.09|253.73|251.33|253.73|251.33|253.49|251.09|0
1650612050000|2022-04-22 07:20:50|253.91|251.51|253.54|251.14|253.91|251.51|253.54|251.14|0
1650612060000|2022-04-22 07:21:00|253.49|251.09|253.25|250.85|253.49|251.09|253.25|250.85|0
1650612070000|2022-04-22 07:21:10|253.37|250.97|253.18|250.78|253.37|250.97|252.88|250.48|0
1650612080000|2022-04-22 07:21:20|253.25|250.85|253.12|250.72|253.3|250.9|253.12|250.72|0
1650612090000|2022-04-22 07:21:30|253.61|251.21|253.37|250.97|253.61|251.21|253.37|250.97|0
1650612100000|2022-04-22 07:21:40|253.3|250.9|253.25|250.85|253.3|250.9|253.25|250.85|0
1650612110000|2022-04-22 07:21:50|253|250.6|252.76|250.36|253|250.6|252.76|250.36|0
1650612120000|2022-04-22 07:22:00|252.4|250|252.52|250.12|252.52|250.12|252.4|250|0
1650612130000|2022-04-22 07:22:10|252.64|250.24|252.64|250.24|252.76|250.36|252.64|250.24|0
1650612140000|2022-04-22 07:22:20|252.7|250.3|252.7|250.3|252.76|250.36|252.7|250.3|0
1650612150000|2022-04-22 07:22:30|252.64|250.24|252.64|250.24|252.76|250.36|252.64|250.24|0
1650612160000|2022-04-22 07:22:40|252.76|250.36|252.4|250|252.76|250.36|252.4|250|0
1650612170000|2022-04-22 07:22:50|252.34|249.94|252.16|249.76|252.34|249.94|252.16|249.76|0
1650612180000|2022-04-22 07:23:00|252.04|249.64|252.04|249.64|252.04|249.64|251.92|249.52|0
1650612190000|2022-04-22 07:23:10|252.1|249.7|252.04|249.64|252.1|249.7|252.04|249.64|0
1650612200000|2022-04-22 07:23:20|252.16|249.76|251.92|249.52|252.16|249.76|251.92|249.52|0
1650612210000|2022-04-22 07:23:30|251.8|249.4|251.44|249.04|251.8|249.4|251.44|249.04|0
1650612220000|2022-04-22 07:23:40|251.56|249.16|250.96|248.56|251.56|249.16|250.96|248.56|0
1650612230000|2022-04-22 07:23:50|250.84|248.44|251.08|248.68|251.08|248.68|250.72|248.32|0
1650612240000|2022-04-22 07:24:00|251.2|248.8|251.44|249.04|251.44|249.04|251.2|248.8|0
1650612250000|2022-04-22 07:24:10|251.2|248.8|251.44|249.04|251.44|249.04|251.08|248.68|0
1650612260000|2022-04-22 07:24:20|251.32|248.92|251.32|248.92|251.32|248.92|251.2|248.8|0
1650612270000|2022-04-22 07:24:30|251.5|249.1|251.56|249.16|251.56|249.16|251.5|249.1|0
1650612280000|2022-04-22 07:24:40|251.32|248.92|251.32|248.92|251.32|248.92|251.32|248.92|0
1650612290000|2022-04-22 07:24:50|250.84|248.44|250.84|248.44|250.96|248.56|250.84|248.44|0
1650612300000|2022-04-22 07:25:00|250.9|248.5|251.14|248.74|251.14|248.74|250.9|248.5|0
1650612310000|2022-04-22 07:25:10|251.08|248.68|251.8|249.4|251.8|249.4|251.08|248.68|0
1650612320000|2022-04-22 07:25:20|251.56|249.16|251.32|248.92|251.56|249.16|251.32|248.92|0
1650612330000|2022-04-22 07:25:30|251.44|249.04|251.32|248.92|251.44|249.04|251.2|248.8|0
1650612340000|2022-04-22 07:25:40|251.26|248.86|251.08|248.68|251.32|248.92|251.08|248.68|0
1650612350000|2022-04-22 07:25:50|251.2|248.8|250.96|248.56|251.2|248.8|250.96|248.56|0
1650612360000|2022-04-22 07:26:00|251.2|248.8|251.08|248.68|251.2|248.8|251.08|248.68|0
1650612370000|2022-04-22 07:26:10|251.2|248.8|251.38|248.98|251.44|249.04|251.2|248.8|0
1650612380000|2022-04-22 07:26:20|251.56|249.16|251.68|249.28|251.68|249.28|251.56|249.16|0
1650612390000|2022-04-22 07:26:30|251.74|249.34|251.56|249.16|251.74|249.34|251.56|249.16|0
1650612400000|2022-04-22 07:26:40|251.44|249.04|251.62|249.22|251.68|249.28|251.44|249.04|0
1650612410000|2022-04-22 07:26:50|251.74|249.34|251.68|249.28|251.74|249.34|251.68|249.28|0
1650612420000|2022-04-22 07:27:00|251.62|249.22|251.8|249.4|251.8|249.4|251.56|249.16|0
1650612430000|2022-04-22 07:27:10|251.86|249.46|251.92|249.52|251.92|249.52|251.86|249.46|0
1650612440000|2022-04-22 07:27:20|251.98|249.58|251.98|249.58|251.98|249.58|251.92|249.52|0
1650612450000|2022-04-22 07:27:30|251.92|249.52|251.8|249.4|251.92|249.52|251.68|249.28|0
1650612460000|2022-04-22 07:27:40|252.16|249.76|252.16|249.76|252.16|249.76|252.04|249.64|0
1650612470000|2022-04-22 07:27:50|252.28|249.88|252.04|249.64|252.28|249.88|252.04|249.64|0
1650612480000|2022-04-22 07:28:00|251.98|249.58|251.68|249.28|251.98|249.58|251.56|249.16|0
1650612490000|2022-04-22 07:28:10|251.8|249.4|251.8|249.4|251.92|249.52|251.8|249.4|0
1650612500000|2022-04-22 07:28:20|251.56|249.16|251.56|249.16|251.56|249.16|251.56|249.16|0
1650612510000|2022-04-22 07:28:30|251.8|249.4|251.56|249.16|251.8|249.4|251.56|249.16|0
1650612520000|2022-04-22 07:28:40|251.62|249.22|251.56|249.16|251.68|249.28|251.56|249.16|0
1650612530000|2022-04-22 07:28:50|251.26|248.86|250.72|248.32|251.26|248.86|250.72|248.32|0
1650612540000|2022-04-22 07:29:00|250.84|248.44|250.84|248.44|250.84|248.44|250.84|248.44|0
1650612550000|2022-04-22 07:29:10|250.54|248.14|250.84|248.44|250.84|248.44|250.54|248.14|0
1650612560000|2022-04-22 07:29:20|250.72|248.32|250.6|248.2|250.72|248.32|250.6|248.2|0
1650612570000|2022-04-22 07:29:30|250.36|247.96|249.88|247.48|250.36|247.96|249.88|247.48|0
1650612580000|2022-04-22 07:29:40|249.76|247.36|249.52|247.12|249.76|247.36|249.52|247.12|0
1650612590000|2022-04-22 07:29:50|249.64|247.24|249.16|246.76|249.64|247.24|249.16|246.76|0
1650612600000|2022-04-22 07:30:00|249.28|246.88|249.52|247.12|249.52|247.12|249.16|246.76|0
1650612610000|2022-04-22 07:30:10|249.28|246.88|249.04|246.64|249.28|246.88|249.04|246.64|0
1650612620000|2022-04-22 07:30:20|249.16|246.76|249.4|247|249.4|247|249.16|246.76|0
1650612630000|2022-04-22 07:30:30|249.16|246.76|248.69|246.29|249.16|246.76|248.69|246.29|0
1650612640000|2022-04-22 07:30:40|248.92|246.52|249.16|246.76|249.16|246.76|248.81|246.41|0
1650612650000|2022-04-22 07:30:50|248.86|246.46|248.57|246.17|248.86|246.46|248.57|246.17|0
1650612660000|2022-04-22 07:31:00|248.81|246.41|249.28|246.88|249.4|247|248.81|246.41|0
1650612670000|2022-04-22 07:31:10|249.16|246.76|249.28|246.88|249.28|246.88|248.92|246.52|0
1650612680000|2022-04-22 07:31:20|249.4|247|249.28|246.88|249.4|247|249.28|246.88|0
1650612690000|2022-04-22 07:31:30|249.4|247|249.4|247|249.52|247.12|249.4|247|0
1650612700000|2022-04-22 07:31:40|249.28|246.88|249.4|247|249.52|247.12|249.28|246.88|0
1650612710000|2022-04-22 07:31:50|249.52|247.12|249.76|247.36|249.82|247.42|249.52|247.12|0
1650612720000|2022-04-22 07:32:00|250.12|247.72|250.36|247.96|250.36|247.96|250|247.6|0
1650612730000|2022-04-22 07:32:10|250.24|247.84|250.36|247.96|250.48|248.08|249.94|247.54|0
1650612740000|2022-04-22 07:32:20|250.6|248.2|250.48|248.08|250.72|248.32|250.48|248.08|0
1650612750000|2022-04-22 07:32:30|250.6|248.2|250.96|248.56|250.96|248.56|250.6|248.2|0
1650612760000|2022-04-22 07:32:40|251.08|248.68|250.6|248.2|251.08|248.68|250.6|248.2|0
1650612770000|2022-04-22 07:32:50|250.65|248.25|250.72|248.32|250.72|248.32|250.65|248.25|0
1650612780000|2022-04-22 07:33:00|250.96|248.56|251.08|248.68|251.08|248.68|250.96|248.56|0
1650612790000|2022-04-22 07:33:10|250.84|248.44|251.32|248.92|251.32|248.92|250.84|248.44|0
1650612800000|2022-04-22 07:33:20|251.2|248.8|251.2|248.8|251.32|248.92|251.2|248.8|0
1650612810000|2022-04-22 07:33:30|251.08|248.68|250.96|248.56|251.08|248.68|250.96|248.56|0
1650612820000|2022-04-22 07:33:40|250.84|248.44|250.72|248.32|250.84|248.44|250.72|248.32|0
1650612830000|2022-04-22 07:33:50|250.96|248.56|251.08|248.68|251.13|248.73|250.96|248.56|0
1650612840000|2022-04-22 07:34:00|250.96|248.56|250.96|248.56|250.96|248.56|250.89|248.49|0
1650612850000|2022-04-22 07:34:10|250.77|248.37|250.72|248.32|250.77|248.37|250.72|248.32|0
1650612860000|2022-04-22 07:34:20|250.65|248.25|250.65|248.25|250.72|248.32|250.65|248.25|0
1650612870000|2022-04-22 07:34:30|250.6|248.2|250.12|247.72|250.6|248.2|250.12|247.72|0
1650612880000|2022-04-22 07:34:40|250|247.6|250|247.6|250|247.6|250|247.6|0
1650612890000|2022-04-22 07:34:50|249.94|247.54|249.88|247.48|249.94|247.54|249.58|247.18|0
1650612900000|2022-04-22 07:35:00|249.94|247.54|249.28|246.88|249.94|247.54|249.28|246.88|0
1650612910000|2022-04-22 07:35:10|249.22|246.82|249.04|246.64|249.22|246.82|249.04|246.64|0
1650612920000|2022-04-22 07:35:20|248.8|246.4|248.57|246.17|248.8|246.4|248.57|246.17|0
1650612930000|2022-04-22 07:35:30|248.92|246.52|249.04|246.64|249.1|246.7|248.92|246.52|0
1650612940000|2022-04-22 07:35:40|248.92|246.52|248.86|246.46|248.92|246.52|248.8|246.4|0
1650612950000|2022-04-22 07:35:50|249.28|246.88|249.4|247|249.4|247|249.04|246.64|0
1650612960000|2022-04-22 07:36:00|249.52|247.12|249.52|247.12|249.52|247.12|249.4|247|0
1650612970000|2022-04-22 07:36:10|249.22|246.82|249.22|246.82|249.28|246.88|249.22|246.82|0
1650612980000|2022-04-22 07:36:20|249.34|246.94|249.76|247.36|249.76|247.36|249.34|246.94|0
1650612990000|2022-04-22 07:36:30|249.88|247.48|250.12|247.72|250.12|247.72|249.88|247.48|0
1650613000000|2022-04-22 07:36:40|250.48|248.08|250.6|248.2|250.72|248.32|250.41|248.01|0
1650613010000|2022-04-22 07:36:50|250.65|248.25|250.84|248.44|250.89|248.49|250.65|248.25|0
1650613020000|2022-04-22 07:37:00|251.07|248.67|251.19|248.79|251.19|248.79|250.84|248.44|0
1650613030000|2022-04-22 07:37:10|251.79|249.39|251.49|249.09|251.79|249.39|251.49|249.09|0
1650613040000|2022-04-22 07:37:20|251.55|249.15|251.67|249.27|251.73|249.33|251.55|249.15|0
1650613050000|2022-04-22 07:37:30|251.55|249.15|251.43|249.03|251.55|249.15|251.43|249.03|0
1650613060000|2022-04-22 07:37:40|251.31|248.91|251.37|248.97|251.37|248.97|251.31|248.91|0
1650613070000|2022-04-22 07:37:50|251.43|249.03|251.43|249.03|251.43|249.03|251.37|248.97|0
1650613080000|2022-04-22 07:38:00|251.49|249.09|251.19|248.79|251.49|249.09|251.19|248.79|0
1650613090000|2022-04-22 07:38:10|251.13|248.73|250.71|248.31|251.13|248.73|250.71|248.31|0
1650613100000|2022-04-22 07:38:20|250.77|248.37|250.59|248.19|250.77|248.37|250.59|248.19|0
1650613110000|2022-04-22 07:38:30|250.95|248.55|251.01|248.61|251.13|248.73|250.95|248.55|0
1650613120000|2022-04-22 07:38:40|250.89|248.49|250.77|248.37|250.89|248.49|250.77|248.37|0
1650613130000|2022-04-22 07:38:50|250.89|248.49|250.83|248.43|250.89|248.49|250.83|248.43|0
1650613140000|2022-04-22 07:39:00|250.89|248.49|251.07|248.67|251.07|248.67|250.83|248.43|0
1650613150000|2022-04-22 07:39:10|251.31|248.91|251.19|248.79|251.31|248.91|251.19|248.79|0
1650613160000|2022-04-22 07:39:20|250.95|248.55|251.19|248.79|251.25|248.85|250.95|248.55|0
1650613170000|2022-04-22 07:39:30|251.37|248.97|251.19|248.79|251.37|248.97|251.19|248.79|0
1650613180000|2022-04-22 07:39:40|251.31|248.91|251.31|248.91|251.31|248.91|251.31|248.91|0
1650613190000|2022-04-22 07:39:50|251.37|248.97|251.49|249.09|251.49|249.09|251.37|248.97|0
1650613200000|2022-04-22 07:40:00|251.67|249.27|251.43|249.03|251.67|249.27|251.43|249.03|0
1650613210000|2022-04-22 07:40:10|251.67|249.27|251.91|249.51|251.91|249.51|251.67|249.27|0
1650613220000|2022-04-22 07:40:20|252.51|250.11|251.79|249.39|252.51|250.11|251.79|249.39|0
1650613230000|2022-04-22 07:40:30|252.09|249.69|252.15|249.75|252.15|249.75|252.09|249.69|0
1650613240000|2022-04-22 07:40:40|251.91|249.51|252.09|249.69|252.09|249.69|251.91|249.51|0
1650613250000|2022-04-22 07:40:50|252.27|249.87|252.15|249.75|252.27|249.87|252.15|249.75|0
1650613260000|2022-04-22 07:41:00|252.03|249.63|251.61|249.21|252.09|249.69|251.61|249.21|0
1650613270000|2022-04-22 07:41:10|251.67|249.27|251.73|249.33|251.73|249.33|251.67|249.27|0
1650613280000|2022-04-22 07:41:20|251.61|249.21|251.73|249.33|251.73|249.33|251.61|249.21|0
1650613290000|2022-04-22 07:41:30|252.15|249.75|252.39|249.99|252.39|249.99|252.09|249.69|0
1650613300000|2022-04-22 07:41:40|252.51|250.11|252.51|250.11|252.51|250.11|252.39|249.99|0
1650613310000|2022-04-22 07:41:50|252.39|249.99|252.27|249.87|252.39|249.99|252.27|249.87|0
1650613320000|2022-04-22 07:42:00|252.51|250.11|252.27|249.87|252.57|250.17|252.27|249.87|0
1650613330000|2022-04-22 07:42:10|252.15|249.75|252.27|249.87|252.27|249.87|252.15|249.75|0
1650613340000|2022-04-22 07:42:20|252.51|250.11|252.51|250.11|252.57|250.17|252.51|250.11|0
1650613350000|2022-04-22 07:42:30|252.63|250.23|252.39|249.99|252.63|250.23|252.39|249.99|0
1650613360000|2022-04-22 07:42:40|252.27|249.87|252.63|250.23|252.63|250.23|252.27|249.87|0
1650613370000|2022-04-22 07:42:50|252.57|250.17|252.51|250.11|252.57|250.17|252.51|250.11|0
1650613380000|2022-04-22 07:43:00|252.63|250.23|252.33|249.93|252.69|250.29|252.33|249.93|0
1650613390000|2022-04-22 07:43:10|252.15|249.75|252.15|249.75|252.27|249.87|252.15|249.75|0
1650613400000|2022-04-22 07:43:20|252.09|249.69|252.15|249.75|252.15|249.75|252.09|249.69|0
1650613410000|2022-04-22 07:43:30|252.33|249.93|252.15|249.75|252.33|249.93|252.15|249.75|0
1650613420000|2022-04-22 07:43:40|252.27|249.87|252.09|249.69|252.27|249.87|252.09|249.69|0
1650613430000|2022-04-22 07:43:50|252.21|249.81|252.27|249.87|252.39|249.99|252.21|249.81|0
1650613440000|2022-04-22 07:44:00|252.39|249.99|252.27|249.87|252.39|249.99|252.15|249.75|0
1650613450000|2022-04-22 07:44:10|252.39|249.99|252.51|250.11|252.63|250.23|252.39|249.99|0
1650613470000|2022-04-22 07:44:30|252.27|249.87|252.39|249.99|252.39|249.99|252.27|249.87|0
1650613480000|2022-04-22 07:44:40|252.75|250.35|252.75|250.35|252.81|250.41|252.75|250.35|0
1650613490000|2022-04-22 07:44:50|252.57|250.17|252.63|250.23|252.75|250.35|252.57|250.17|0
1650613500000|2022-04-22 07:45:00|252.57|250.17|252.27|249.87|252.57|250.17|252.15|249.75|0
1650613510000|2022-04-22 07:45:10|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1650613520000|2022-04-22 07:45:20|251.97|249.57|252.03|249.63|252.15|249.75|251.97|249.57|0
1650613530000|2022-04-22 07:45:30|252.27|249.87|252.09|249.69|252.27|249.87|252.09|249.69|0
1650613540000|2022-04-22 07:45:40|252.15|249.75|252.15|249.75|252.27|249.87|252.15|249.75|0
1650613550000|2022-04-22 07:45:50|252.03|249.63|252.09|249.69|252.09|249.69|252.03|249.63|0
1650613560000|2022-04-22 07:46:00|252.03|249.63|251.97|249.57|252.03|249.63|251.97|249.57|0
1650613570000|2022-04-22 07:46:10|251.85|249.45|252.69|250.29|252.69|250.29|251.85|249.45|0
1650613580000|2022-04-22 07:46:20|252.39|249.99|252.51|250.11|252.51|250.11|252.39|249.99|0
1650613590000|2022-04-22 07:46:30|252.69|250.29|252.51|250.11|252.69|250.29|252.51|250.11|0
1650613600000|2022-04-22 07:46:40|252.57|250.17|252.15|249.75|252.63|250.23|252.15|249.75|0
1650613610000|2022-04-22 07:46:50|252.09|249.69|252.27|249.87|252.27|249.87|252.03|249.63|0
1650613620000|2022-04-22 07:47:00|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1650613630000|2022-04-22 07:47:10|252.27|249.87|252.87|250.47|252.87|250.47|252.27|249.87|0
1650613640000|2022-04-22 07:47:20|252.81|250.41|252.87|250.47|253.23|250.83|252.81|250.41|0
1650613650000|2022-04-22 07:47:30|252.75|250.35|252.51|250.11|252.75|250.35|252.51|250.11|0
1650613660000|2022-04-22 07:47:40|252.63|250.23|252.39|249.99|252.63|250.23|252.39|249.99|0
1650613670000|2022-04-22 07:47:50|252.51|250.11|252.33|249.93|252.51|250.11|252.33|249.93|0
1650613680000|2022-04-22 07:48:00|252.27|249.87|252.51|250.11|252.51|250.11|252.27|249.87|0
1650613690000|2022-04-22 07:48:10|252.39|249.99|252.39|249.99|252.39|249.99|252.39|249.99|0
1650613700000|2022-04-22 07:48:20|252.27|249.87|252.27|249.87|252.27|249.87|252.27|249.87|0
1650613710000|2022-04-22 07:48:30|252.39|249.99|252.27|249.87|252.39|249.99|252.15|249.75|0
1650613720000|2022-04-22 07:48:40|252.15|249.75|252.03|249.63|252.15|249.75|252.03|249.63|0
1650613730000|2022-04-22 07:48:50|251.91|249.51|252.03|249.63|252.03|249.63|251.85|249.45|0
1650613740000|2022-04-22 07:49:00|251.91|249.51|252.03|249.63|252.03|249.63|251.91|249.51|0
1650613750000|2022-04-22 07:49:10|251.85|249.45|251.91|249.51|252.03|249.63|251.85|249.45|0
1650613760000|2022-04-22 07:49:20|252.03|249.63|251.85|249.45|252.03|249.63|251.85|249.45|0
1650613770000|2022-04-22 07:49:30|251.67|249.27|251.79|249.39|251.91|249.51|251.67|249.27|0
1650613780000|2022-04-22 07:49:40|252.03|249.63|251.79|249.39|252.03|249.63|251.79|249.39|0
1650613790000|2022-04-22 07:49:50|251.85|249.45|252.03|249.63|252.15|249.75|251.85|249.45|0
1650613800000|2022-04-22 07:50:00|251.97|249.57|252.21|249.81|252.21|249.81|251.97|249.57|0
1650613810000|2022-04-22 07:50:10|252.15|249.75|252.39|249.99|252.39|249.99|252.15|249.75|0
1650613820000|2022-04-22 07:50:20|252.45|250.05|252.63|250.23|252.63|250.23|252.33|249.93|0
1650613830000|2022-04-22 07:50:30|252.51|250.11|252.63|250.23|252.75|250.35|252.51|250.11|0
1650613840000|2022-04-22 07:50:40|252.69|250.29|253.11|250.71|253.35|250.95|252.69|250.29|0
1650613850000|2022-04-22 07:50:50|252.87|250.47|252.81|250.41|252.87|250.47|252.81|250.41|0
1650613860000|2022-04-22 07:51:00|252.87|250.47|252.75|250.35|252.93|250.53|252.75|250.35|0
1650613870000|2022-04-22 07:51:10|252.63|250.23|252.57|250.17|252.63|250.23|252.51|250.11|0
1650613880000|2022-04-22 07:51:20|252.63|250.23|252.93|250.53|252.99|250.59|252.63|250.23|0
1650613890000|2022-04-22 07:51:30|252.99|250.59|253.35|250.95|253.35|250.95|252.99|250.59|0
1650613900000|2022-04-22 07:51:40|253.29|250.89|253.35|250.95|253.47|251.07|253.29|250.89|0
1650613910000|2022-04-22 07:51:50|253.23|250.83|253.59|251.19|253.59|251.19|253.23|250.83|0
1650613920000|2022-04-22 07:52:00|253.47|251.07|253.35|250.95|253.47|251.07|253.35|250.95|0
1650613930000|2022-04-22 07:52:10|253.29|250.89|253.11|250.71|253.29|250.89|253.11|250.71|0
1650613940000|2022-04-22 07:52:20|252.87|250.47|252.87|250.47|252.87|250.47|252.69|250.29|0
1650613950000|2022-04-22 07:52:30|252.93|250.53|252.93|250.53|252.93|250.53|252.75|250.35|0
1650613960000|2022-04-22 07:52:40|252.87|250.47|252.87|250.47|252.93|250.53|252.81|250.41|0
1650613970000|2022-04-22 07:52:50|252.81|250.41|252.75|250.35|252.81|250.41|252.63|250.23|0
1650613980000|2022-04-22 07:53:00|252.93|250.53|252.63|250.23|252.93|250.53|252.63|250.23|0
1650613990000|2022-04-22 07:53:10|252.45|250.05|252.27|249.87|252.45|250.05|252.27|249.87|0
1650614000000|2022-04-22 07:53:20|252.51|250.11|252.27|249.87|252.51|250.11|252.27|249.87|0
1650614010000|2022-04-22 07:53:30|252.45|250.05|252.27|249.87|252.45|250.05|252.27|249.87|0
1650614020000|2022-04-22 07:53:40|251.91|249.51|252.09|249.69|252.09|249.69|251.91|249.51|0
1650614030000|2022-04-22 07:53:50|252.03|249.63|251.91|249.51|252.03|249.63|251.85|249.45|0
1650614040000|2022-04-22 07:54:00|252.03|249.63|252.75|250.35|252.75|250.35|252.03|249.63|0
1650614050000|2022-04-22 07:54:10|252.93|250.53|253.05|250.65|253.05|250.65|252.87|250.47|0
1650614060000|2022-04-22 07:54:20|252.99|250.59|252.99|250.59|253.05|250.65|252.99|250.59|0
1650614070000|2022-04-22 07:54:30|253.11|250.71|253.71|251.31|253.71|251.31|253.11|250.71|0
1650614080000|2022-04-22 07:54:40|253.59|251.19|253.71|251.31|253.71|251.31|253.59|251.19|0
1650614090000|2022-04-22 07:54:50|253.83|251.43|253.59|251.19|253.83|251.43|253.59|251.19|0
1650614100000|2022-04-22 07:55:00|253.83|251.43|253.47|251.07|253.83|251.43|253.47|251.07|0
1650614110000|2022-04-22 07:55:10|253.59|251.19|253.47|251.07|253.59|251.19|253.47|251.07|0
1650614120000|2022-04-22 07:55:20|253.41|251.01|253.17|250.77|253.41|251.01|253.11|250.71|0
1650614130000|2022-04-22 07:55:30|253.05|250.65|253.35|250.95|253.35|250.95|253.05|250.65|0
1650614140000|2022-04-22 07:55:40|253.23|250.83|253.23|250.83|253.35|250.95|253.23|250.83|0
1650614150000|2022-04-22 07:55:50|253.35|250.95|252.87|250.47|253.35|250.95|252.87|250.47|0
1650614160000|2022-04-22 07:56:00|252.99|250.59|253.05|250.65|253.05|250.65|252.87|250.47|0
1650614170000|2022-04-22 07:56:10|252.99|250.59|253.11|250.71|253.11|250.71|252.99|250.59|0
1650614180000|2022-04-22 07:56:20|253.35|250.95|253.89|251.49|253.89|251.49|253.35|250.95|0
1650614190000|2022-04-22 07:56:30|253.83|251.43|254.32|251.92|254.32|251.92|253.83|251.43|0
1650614200000|2022-04-22 07:56:40|254.2|251.8|254.44|252.04|254.44|252.04|254.2|251.8|0
1650614210000|2022-04-22 07:56:50|254.37|251.97|253.83|251.43|254.37|251.97|253.83|251.43|0
1650614220000|2022-04-22 07:57:00|253.59|251.19|253.47|251.07|253.65|251.25|253.47|251.07|0
1650614230000|2022-04-22 07:57:10|253.17|250.77|253.59|251.19|253.59|251.19|253.17|250.77|0
1650614240000|2022-04-22 07:57:20|253.71|251.31|254.13|251.73|254.13|251.73|253.71|251.31|0
1650614250000|2022-04-22 07:57:30|254.19|251.79|254.44|252.04|254.44|252.04|254.19|251.79|0
1650614260000|2022-04-22 07:57:40|254.56|252.16|254.44|252.04|255.16|252.76|254.44|252.04|0
1650614270000|2022-04-22 07:57:50|254.32|251.92|254.07|251.67|254.32|251.92|253.95|251.55|0
1650614280000|2022-04-22 07:58:00|254.19|251.79|254.32|251.92|254.32|251.92|254.07|251.67|0
1650614290000|2022-04-22 07:58:10|254.56|252.16|254.19|251.79|254.56|252.16|254.19|251.79|0
1650614300000|2022-04-22 07:58:20|254.37|251.97|254.32|251.92|254.37|251.97|254.25|251.85|0
1650614310000|2022-04-22 07:58:30|254.19|251.79|254.19|251.79|254.32|251.92|254.19|251.79|0
1650614320000|2022-04-22 07:58:40|254.25|251.85|254.32|251.92|254.32|251.92|254.25|251.85|0
1650614330000|2022-04-22 07:58:50|254.56|252.16|254.8|252.4|254.8|252.4|254.56|252.16|0
1650614340000|2022-04-22 07:59:00|255.04|252.64|254.92|252.52|255.04|252.64|254.92|252.52|0
1650614350000|2022-04-22 07:59:10|254.74|252.34|254.8|252.4|254.8|252.4|254.68|252.28|0
1650614360000|2022-04-22 07:59:20|254.86|252.46|255.1|252.7|255.1|252.7|254.86|252.46|0
1650614370000|2022-04-22 07:59:30|254.98|252.58|255.04|252.64|255.04|252.64|254.92|252.52|0
1650614380000|2022-04-22 07:59:40|255.1|252.7|255.04|252.64|255.1|252.7|255.04|252.64|0
1650614390000|2022-04-22 07:59:50|254.92|252.52|254.98|252.58|254.98|252.58|254.92|252.52|0
1650614400000|2022-04-22 08:00:00|255.04|252.64|254.8|252.4|255.04|252.64|254.8|252.4|0
1650614410000|2022-04-22 08:00:10|254.74|252.34|254.44|252.04|254.74|252.34|254.44|252.04|0
1650614420000|2022-04-22 08:00:20|254.56|252.16|254.56|252.16|254.56|252.16|254.44|252.04|0
1650614430000|2022-04-22 08:00:30|254.68|252.28|254.74|252.34|254.8|252.4|254.68|252.28|0
1650614440000|2022-04-22 08:00:40|254.68|252.28|254.37|251.97|254.68|252.28|254.37|251.97|0
1650614450000|2022-04-22 08:00:50|255.04|252.64|254.92|252.52|255.04|252.64|254.8|252.4|0
1650614460000|2022-04-22 08:01:00|254.8|252.4|254.98|252.58|255.1|252.7|254.8|252.4|0
1650614470000|2022-04-22 08:01:10|255.04|252.64|254.73|252.33|255.1|252.7|254.73|252.33|0
1650614480000|2022-04-22 08:01:20|254.86|252.46|254.19|251.79|254.86|252.46|254.19|251.79|0
1650614490000|2022-04-22 08:01:30|254.31|251.91|255.1|252.7|255.1|252.7|254.31|251.91|0
1650614500000|2022-04-22 08:01:40|255.16|252.76|255.28|252.88|255.34|252.94|255.16|252.76|0
1650614510000|2022-04-22 08:01:50|255.4|253|255.34|252.94|255.4|253|255.28|252.88|0
1650614520000|2022-04-22 08:02:00|255.16|252.76|255.16|252.76|255.22|252.82|255.16|252.76|0
1650614530000|2022-04-22 08:02:10|255.28|252.88|255.46|253.06|255.58|253.18|255.22|252.82|0
1650614540000|2022-04-22 08:02:20|255.58|253.18|255.52|253.12|255.64|253.24|255.52|253.12|0
1650614550000|2022-04-22 08:02:30|255.64|253.24|255.64|253.24|255.77|253.37|255.64|253.24|0
1650614560000|2022-04-22 08:02:40|255.77|253.37|255.95|253.55|255.95|253.55|255.77|253.37|0
1650614570000|2022-04-22 08:02:50|256.25|253.85|256.01|253.61|256.25|253.85|256.01|253.61|0
1650614580000|2022-04-22 08:03:00|255.52|253.12|255.64|253.24|255.64|253.24|255.52|253.12|0
1650614590000|2022-04-22 08:03:10|255.7|253.3|255.64|253.24|255.77|253.37|255.64|253.24|0
1650614600000|2022-04-22 08:03:20|255.58|253.18|255.4|253|255.58|253.18|255.4|253|0
1650614610000|2022-04-22 08:03:30|255.52|253.12|255.28|252.88|255.52|253.12|255.28|252.88|0
1650614620000|2022-04-22 08:03:40|255.16|252.76|255.16|252.76|255.22|252.82|255.16|252.76|0
1650614630000|2022-04-22 08:03:50|255.28|252.88|254.92|252.52|255.4|253|254.92|252.52|0
1650614640000|2022-04-22 08:04:00|254.98|252.58|255.16|252.76|255.16|252.76|254.98|252.58|0
1650614650000|2022-04-22 08:04:10|255.28|252.88|255.52|253.12|255.52|253.12|255.28|252.88|0
1650614660000|2022-04-22 08:04:20|255.64|253.24|255.64|253.24|255.64|253.24|255.4|253|0
1650614670000|2022-04-22 08:04:30|255.58|253.18|256.07|253.67|256.07|253.67|255.58|253.18|0
1650614680000|2022-04-22 08:04:40|256.49|254.09|256.49|254.09|256.49|254.09|256.37|253.97|0
1650614690000|2022-04-22 08:04:50|256.37|253.97|256.61|254.21|256.61|254.21|256.37|253.97|0
1650614700000|2022-04-22 08:05:00|256.49|254.09|256.13|253.73|256.49|254.09|256.13|253.73|0
1650614710000|2022-04-22 08:05:10|256.25|253.85|255.94|253.54|256.25|253.85|255.94|253.54|0
1650614720000|2022-04-22 08:05:20|255.89|253.49|256.01|253.61|256.07|253.67|255.89|253.49|0
1650614730000|2022-04-22 08:05:30|256.07|253.67|256.43|254.03|256.43|254.03|256.07|253.67|0
1650614740000|2022-04-22 08:05:40|256.37|253.97|256.37|253.97|256.49|254.09|256.37|253.97|0
1650614750000|2022-04-22 08:05:50|256.25|253.85|256.25|253.85|256.25|253.85|256.25|253.85|0
1650614760000|2022-04-22 08:06:00|256.37|253.97|256.31|253.91|256.61|254.21|256.31|253.91|0
1650614770000|2022-04-22 08:06:10|256.37|253.97|256.49|254.09|256.49|254.09|256.31|253.91|0
1650614780000|2022-04-22 08:06:20|256.37|253.97|256.67|254.27|256.67|254.27|256.37|253.97|0
1650614790000|2022-04-22 08:06:30|256.61|254.21|256.67|254.27|256.67|254.27|256.61|254.21|0
1650614800000|2022-04-22 08:06:40|256.37|253.97|256.31|253.91|256.43|254.03|256.31|253.91|0
1650614810000|2022-04-22 08:06:50|256.49|254.09|256.25|253.85|256.49|254.09|256.25|253.85|0
1650614820000|2022-04-22 08:07:00|256.19|253.79|256.37|253.97|256.37|253.97|256.13|253.73|0
1650614830000|2022-04-22 08:07:10|256.49|254.09|256.37|253.97|256.49|254.09|256.37|253.97|0
1650614840000|2022-04-22 08:07:20|256.31|253.91|256.25|253.85|256.37|253.97|256.25|253.85|0
1650614850000|2022-04-22 08:07:30|256.37|253.97|256.37|253.97|256.37|253.97|256.37|253.97|0
1650614860000|2022-04-22 08:07:40|256.25|253.85|256.25|253.85|256.25|253.85|256.19|253.79|0
1650614870000|2022-04-22 08:07:50|256.13|253.73|256.01|253.61|256.13|253.73|256.01|253.61|0
1650614880000|2022-04-22 08:08:00|256.25|253.85|255.76|253.36|256.25|253.85|255.76|253.36|0
1650614890000|2022-04-22 08:08:10|256.01|253.61|256.01|253.61|256.13|253.73|255.88|253.48|0
1650614900000|2022-04-22 08:08:20|255.88|253.48|255.88|253.48|255.88|253.48|255.88|253.48|0
1650614910000|2022-04-22 08:08:30|255.76|253.36|255.76|253.36|255.76|253.36|255.64|253.24|0
1650614920000|2022-04-22 08:08:40|255.7|253.3|255.64|253.24|255.7|253.3|255.52|253.12|0
1650614930000|2022-04-22 08:08:50|255.58|253.18|255.76|253.36|255.76|253.36|255.58|253.18|0
1650614940000|2022-04-22 08:09:00|255.52|253.12|255.76|253.36|255.76|253.36|255.52|253.12|0
1650614950000|2022-04-22 08:09:10|255.88|253.48|255.7|253.3|255.88|253.48|255.7|253.3|0
1650614960000|2022-04-22 08:09:20|255.64|253.24|255.52|253.12|255.7|253.3|255.52|253.12|0
1650614970000|2022-04-22 08:09:30|255.46|253.06|255.22|252.82|255.46|253.06|255.22|252.82|0
1650614980000|2022-04-22 08:09:40|255.52|253.12|255.4|253|255.52|253.12|255.4|253|0
1650614990000|2022-04-22 08:09:50|255.52|253.12|255.52|253.12|255.64|253.24|255.52|253.12|0
1650615000000|2022-04-22 08:10:00|255.4|253|255.4|253|255.4|253|255.28|252.88|0
1650615010000|2022-04-22 08:10:10|255.52|253.12|255.64|253.24|255.64|253.24|255.52|253.12|0
1650615020000|2022-04-22 08:10:20|255.52|253.12|255.58|253.18|255.64|253.24|255.52|253.12|0
1650615030000|2022-04-22 08:10:30|255.64|253.24|255.82|253.42|256|253.6|255.64|253.24|0
1650615040000|2022-04-22 08:10:40|255.76|253.36|255.82|253.42|255.82|253.42|255.76|253.36|0
1650615050000|2022-04-22 08:10:50|255.76|253.36|255.58|253.18|255.76|253.36|255.52|253.12|0
1650615060000|2022-04-22 08:11:00|255.64|253.24|255.64|253.24|255.64|253.24|255.4|253|0
1650615070000|2022-04-22 08:11:10|255.52|253.12|255.16|252.76|255.52|253.12|255.16|252.76|0
1650615080000|2022-04-22 08:11:20|255.28|252.88|254.91|252.51|255.28|252.88|254.91|252.51|0
1650615090000|2022-04-22 08:11:30|255.04|252.64|254.91|252.51|255.04|252.64|254.91|252.51|0
1650615100000|2022-04-22 08:11:40|254.79|252.39|254.67|252.27|254.79|252.39|254.67|252.27|0
1650615110000|2022-04-22 08:11:50|254.43|252.03|254.55|252.15|254.55|252.15|254.31|251.91|0
1650615120000|2022-04-22 08:12:00|254.79|252.39|254.79|252.39|254.91|252.51|254.79|252.39|0
1650615130000|2022-04-22 08:12:10|254.55|252.15|254.43|252.03|254.55|252.15|254.43|252.03|0
1650615140000|2022-04-22 08:12:20|254.31|251.91|254.61|252.21|254.61|252.21|254.31|251.91|0
1650615150000|2022-04-22 08:12:30|254.67|252.27|254.55|252.15|254.67|252.27|254.55|252.15|0
1650615160000|2022-04-22 08:12:40|254.61|252.21|254.55|252.15|254.67|252.27|254.55|252.15|0
1650615170000|2022-04-22 08:12:50|254.49|252.09|254.31|251.91|254.49|252.09|254.19|251.79|0
1650615180000|2022-04-22 08:13:00|254.37|251.97|254.43|252.03|254.43|252.03|254.31|251.91|0
1650615190000|2022-04-22 08:13:10|254.19|251.79|254.13|251.73|254.25|251.85|254.13|251.73|0
1650615200000|2022-04-22 08:13:20|254.19|251.79|254.19|251.79|254.19|251.79|254.19|251.79|0
1650615210000|2022-04-22 08:13:30|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1650615220000|2022-04-22 08:13:40|254.31|251.91|254.49|252.09|254.49|252.09|254.31|251.91|0
1650615230000|2022-04-22 08:13:50|254.55|252.15|254.49|252.09|254.67|252.27|254.43|252.03|0
1650615240000|2022-04-22 08:14:00|254.43|252.03|254.19|251.79|254.43|252.03|254.19|251.79|0
1650615250000|2022-04-22 08:14:10|254.31|251.91|254.37|251.97|254.37|251.97|254.31|251.91|0
1650615260000|2022-04-22 08:14:20|254.43|252.03|254.49|252.09|254.55|252.15|254.43|252.03|0
1650615270000|2022-04-22 08:14:30|254.67|252.27|254.67|252.27|254.67|252.27|254.55|252.15|0
1650615280000|2022-04-22 08:14:40|254.79|252.39|254.91|252.51|254.91|252.51|254.79|252.39|0
1650615290000|2022-04-22 08:14:50|254.85|252.45|254.79|252.39|254.85|252.45|254.79|252.39|0
1650615300000|2022-04-22 08:15:00|254.67|252.27|254.43|252.03|254.67|252.27|254.43|252.03|0
1650615310000|2022-04-22 08:15:10|254.55|252.15|254.49|252.09|254.55|252.15|254.49|252.09|0
1650615320000|2022-04-22 08:15:20|254.43|252.03|254.19|251.79|254.43|252.03|254.19|251.79|0
1650615330000|2022-04-22 08:15:30|254.25|251.85|254.61|252.21|254.61|252.21|254.25|251.85|0
1650615340000|2022-04-22 08:15:40|254.79|252.39|254.91|252.51|254.91|252.51|254.79|252.39|0
1650615350000|2022-04-22 08:15:50|255.15|252.75|255.15|252.75|255.15|252.75|255.15|252.75|0
1650615360000|2022-04-22 08:16:00|255.4|253|255.52|253.12|255.52|253.12|255.4|253|0
1650615370000|2022-04-22 08:16:10|255.45|253.05|255.28|252.88|255.45|253.05|255.28|252.88|0
1650615380000|2022-04-22 08:16:20|255.15|252.75|255.15|252.75|255.15|252.75|254.97|252.57|0
1650615390000|2022-04-22 08:16:30|255.28|252.88|255.4|253|255.4|253|255.28|252.88|0
1650615400000|2022-04-22 08:16:40|255.52|253.12|255.52|253.12|255.58|253.18|255.52|253.12|0
1650615410000|2022-04-22 08:16:50|255.64|253.24|255.33|252.93|255.64|253.24|255.33|252.93|0
1650615420000|2022-04-22 08:17:00|255.27|252.87|255.27|252.87|255.27|252.87|255.09|252.69|0
1650615430000|2022-04-22 08:17:10|255.21|252.81|255.27|252.87|255.4|253|255.21|252.81|0
1650615440000|2022-04-22 08:17:20|255.15|252.75|255.15|252.75|255.27|252.87|255.15|252.75|0
1650615450000|2022-04-22 08:17:30|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1650615460000|2022-04-22 08:17:40|255.21|252.81|255.03|252.63|255.21|252.81|255.03|252.63|0
1650615470000|2022-04-22 08:17:50|254.91|252.51|254.91|252.51|254.91|252.51|254.91|252.51|0
1650615480000|2022-04-22 08:18:00|254.79|252.39|254.79|252.39|254.79|252.39|254.79|252.39|0
1650615490000|2022-04-22 08:18:10|254.67|252.27|254.49|252.09|254.67|252.27|254.43|252.03|0
1650615500000|2022-04-22 08:18:20|254.55|252.15|254.43|252.03|254.55|252.15|254.31|251.91|0
1650615510000|2022-04-22 08:18:30|254.36|251.96|254.07|251.67|254.36|251.96|254.07|251.67|0
1650615520000|2022-04-22 08:18:40|253.94|251.54|253.34|250.94|253.94|251.54|253.34|250.94|0
1650615530000|2022-04-22 08:18:50|253.22|250.82|253.52|251.12|253.52|251.12|253.22|250.82|0
1650615540000|2022-04-22 08:19:00|253.28|250.88|253.7|251.3|253.7|251.3|253.28|250.88|0
1650615550000|2022-04-22 08:19:10|253.58|251.18|253.76|251.36|253.76|251.36|253.58|251.18|0
1650615560000|2022-04-22 08:19:20|253.58|251.18|253.94|251.54|254.06|251.66|253.58|251.18|0
1650615570000|2022-04-22 08:19:30|253.82|251.42|253.82|251.42|253.88|251.48|253.76|251.36|0
1650615580000|2022-04-22 08:19:40|253.88|251.48|253.88|251.48|253.88|251.48|253.88|251.48|0
1650615590000|2022-04-22 08:19:50|253.7|251.3|253.7|251.3|253.7|251.3|253.7|251.3|0
1650615600000|2022-04-22 08:20:00|253.76|251.36|253.58|251.18|253.76|251.36|253.58|251.18|0
1650615610000|2022-04-22 08:20:10|253.7|251.3|253.58|251.18|253.7|251.3|253.58|251.18|0
1650615620000|2022-04-22 08:20:20|253.64|251.24|253.58|251.18|253.64|251.24|253.58|251.18|0
1650615630000|2022-04-22 08:20:30|253.7|251.3|253.82|251.42|253.94|251.54|253.7|251.3|0
1650615640000|2022-04-22 08:20:40|253.94|251.54|253.82|251.42|253.94|251.54|253.82|251.42|0
1650615650000|2022-04-22 08:20:50|253.76|251.36|253.76|251.36|253.76|251.36|253.76|251.36|0
1650615660000|2022-04-22 08:21:00|253.94|251.54|253.82|251.42|253.94|251.54|253.76|251.36|0
1650615670000|2022-04-22 08:21:10|254.24|251.84|254|251.6|254.24|251.84|254|251.6|0
1650615680000|2022-04-22 08:21:20|254.06|251.66|254.18|251.78|254.31|251.91|254.06|251.66|0
1650615690000|2022-04-22 08:21:30|254.06|251.66|254|251.6|254.06|251.66|253.94|251.54|0
1650615700000|2022-04-22 08:21:40|253.94|251.54|253.76|251.36|253.94|251.54|253.76|251.36|0
1650615710000|2022-04-22 08:21:50|253.58|251.18|253.52|251.12|253.64|251.24|253.52|251.12|0
1650615720000|2022-04-22 08:22:00|253.4|251|253.46|251.06|253.46|251.06|253.22|250.82|0
1650615730000|2022-04-22 08:22:10|253.58|251.18|253.94|251.54|254.06|251.66|253.58|251.18|0
1650615740000|2022-04-22 08:22:20|254.06|251.66|253.88|251.48|254.06|251.66|253.82|251.42|0
1650615750000|2022-04-22 08:22:30|253.82|251.42|253.82|251.42|253.82|251.42|253.7|251.3|0
1650615760000|2022-04-22 08:22:40|253.88|251.48|254.3|251.9|254.3|251.9|253.88|251.48|0
1650615770000|2022-04-22 08:22:50|254.36|251.96|254.55|252.15|254.55|252.15|254.36|251.96|0
1650615780000|2022-04-22 08:23:00|254.91|252.51|255.27|252.87|255.27|252.87|254.91|252.51|0
1650615790000|2022-04-22 08:23:10|255.21|252.81|255.21|252.81|255.21|252.81|255.15|252.75|0
1650615800000|2022-04-22 08:23:20|254.91|252.51|255.27|252.87|255.33|252.93|254.91|252.51|0
1650615810000|2022-04-22 08:23:30|255.15|252.75|255.39|252.99|255.39|252.99|255.03|252.63|0
1650615820000|2022-04-22 08:23:40|255.51|253.11|255.94|253.54|255.94|253.54|255.51|253.11|0
1650615830000|2022-04-22 08:23:50|255.64|253.24|255.45|253.05|255.64|253.24|255.45|253.05|0
1650615840000|2022-04-22 08:24:00|255.81|253.41|255.69|253.29|255.81|253.41|255.64|253.24|0
1650615850000|2022-04-22 08:24:10|255.88|253.48|255.88|253.48|255.88|253.48|255.76|253.36|0
1650615860000|2022-04-22 08:24:20|255.76|253.36|256.24|253.84|256.24|253.84|255.76|253.36|0
1650615870000|2022-04-22 08:24:30|256.18|253.78|256.48|254.08|256.48|254.08|256.18|253.78|0
1650615880000|2022-04-22 08:24:40|256.36|253.96|256|253.6|256.36|253.96|256|253.6|0
1650615890000|2022-04-22 08:24:50|255.88|253.48|256.3|253.9|256.3|253.9|255.88|253.48|0
1650615900000|2022-04-22 08:25:00|256|253.6|255.88|253.48|256.06|253.66|255.88|253.48|0
1650615910000|2022-04-22 08:25:10|255.76|253.36|256|253.6|256|253.6|255.76|253.36|0
1650615920000|2022-04-22 08:25:20|256.06|253.66|256.06|253.66|256.12|253.72|256|253.6|0
1650615930000|2022-04-22 08:25:30|256|253.6|256.12|253.72|256.12|253.72|255.88|253.48|0
1650615940000|2022-04-22 08:25:40|256.24|253.84|256.48|254.08|256.48|254.08|256.24|253.84|0
1650615950000|2022-04-22 08:25:50|256.42|254.02|256.85|254.45|256.85|254.45|256.42|254.02|0
1650615960000|2022-04-22 08:26:00|256.73|254.33|256.24|253.84|256.73|254.33|256.24|253.84|0
1650615970000|2022-04-22 08:26:10|256.36|253.96|256.12|253.72|256.42|254.02|256.12|253.72|0
1650615980000|2022-04-22 08:26:20|256.48|254.08|256.73|254.33|256.73|254.33|256.48|254.08|0
1650615990000|2022-04-22 08:26:30|256.6|254.2|256.48|254.08|256.73|254.33|256.48|254.08|0
1650616000000|2022-04-22 08:26:40|256.78|254.38|256.6|254.2|256.78|254.38|256.6|254.2|0
1650616010000|2022-04-22 08:26:50|256.54|254.14|256.36|253.96|256.54|254.14|256.3|253.9|0
1650616020000|2022-04-22 08:27:00|256.12|253.72|256.24|253.84|256.24|253.84|256|253.6|0
1650616030000|2022-04-22 08:27:10|256.18|253.78|256.12|253.72|256.18|253.78|256.06|253.66|0
1650616040000|2022-04-22 08:27:20|256.36|253.96|256.36|253.96|256.48|254.08|256.36|253.96|0
1650616050000|2022-04-22 08:27:30|256.54|254.14|256.12|253.72|256.54|254.14|256.12|253.72|0
1650616060000|2022-04-22 08:27:40|256|253.6|256|253.6|256|253.6|256|253.6|0
1650616070000|2022-04-22 08:27:50|256.12|253.72|256|253.6|256.12|253.72|256|253.6|0
1650616080000|2022-04-22 08:28:00|255.88|253.48|256.06|253.66|256.06|253.66|255.88|253.48|0
1650616090000|2022-04-22 08:28:10|256.12|253.72|255.93|253.53|256.24|253.84|255.93|253.53|0
1650616100000|2022-04-22 08:28:20|256.06|253.66|255.69|253.29|256.06|253.66|255.69|253.29|0
1650616110000|2022-04-22 08:28:30|255.63|253.23|255.63|253.23|255.63|253.23|255.51|253.11|0
1650616120000|2022-04-22 08:28:40|255.51|253.11|255.51|253.11|255.51|253.11|255.51|253.11|0
1650616130000|2022-04-22 08:28:50|255.39|252.99|255.51|253.11|255.51|253.11|255.39|252.99|0
1650616140000|2022-04-22 08:29:00|255.39|252.99|255.51|253.11|255.51|253.11|255.39|252.99|0
1650616150000|2022-04-22 08:29:10|255.39|252.99|255.27|252.87|255.39|252.99|255.27|252.87|0
1650616160000|2022-04-22 08:29:20|255.15|252.75|255.27|252.87|255.27|252.87|255.15|252.75|0
1650616170000|2022-04-22 08:29:30|255.15|252.75|255.27|252.87|255.27|252.87|255.15|252.75|0
1650616180000|2022-04-22 08:29:40|255.15|252.75|255.09|252.69|255.15|252.75|255.09|252.69|0
1650616190000|2022-04-22 08:29:50|255.03|252.63|255.03|252.63|255.03|252.63|254.96|252.56|0
1650616200000|2022-04-22 08:30:00|254.91|252.51|254.91|252.51|255.03|252.63|254.91|252.51|0
1650616210000|2022-04-22 08:30:10|255.03|252.63|255.51|253.11|255.51|253.11|255.03|252.63|0
1650616220000|2022-04-22 08:30:20|255.39|252.99|255.27|252.87|255.39|252.99|255.21|252.81|0
1650616230000|2022-04-22 08:30:30|255.15|252.75|255.15|252.75|255.15|252.75|255.03|252.63|0
1650616240000|2022-04-22 08:30:40|255.09|252.69|254.91|252.51|255.09|252.69|254.91|252.51|0
1650616250000|2022-04-22 08:30:50|254.78|252.38|254.78|252.38|254.78|252.38|254.66|252.26|0
1650616260000|2022-04-22 08:31:00|254.84|252.44|254.91|252.51|254.91|252.51|254.78|252.38|0
1650616270000|2022-04-22 08:31:10|255.03|252.63|254.84|252.44|255.03|252.63|254.78|252.38|0
1650616280000|2022-04-22 08:31:20|254.91|252.51|254.84|252.44|254.91|252.51|254.78|252.38|0
1650616290000|2022-04-22 08:31:30|255.03|252.63|255.03|252.63|255.08|252.68|255.03|252.63|0
1650616300000|2022-04-22 08:31:40|254.91|252.51|255.08|252.68|255.08|252.68|254.91|252.51|0
1650616310000|2022-04-22 08:31:50|255.03|252.63|255.03|252.63|255.03|252.63|255.03|252.63|0
1650616320000|2022-04-22 08:32:00|255.08|252.68|255.08|252.68|255.08|252.68|255.03|252.63|0
1650616330000|2022-04-22 08:32:10|254.84|252.44|254.91|252.51|254.91|252.51|254.78|252.38|0
1650616340000|2022-04-22 08:32:20|254.96|252.56|255.03|252.63|255.03|252.63|254.96|252.56|0
1650616350000|2022-04-22 08:32:30|255.08|252.68|254.96|252.56|255.08|252.68|254.96|252.56|0
1650616360000|2022-04-22 08:32:40|254.78|252.38|254.66|252.26|254.84|252.44|254.66|252.26|0
1650616370000|2022-04-22 08:32:50|254.54|252.14|254.24|251.84|254.54|252.14|254.24|251.84|0
1650616380000|2022-04-22 08:33:00|254.3|251.9|253.82|251.42|254.3|251.9|253.82|251.42|0
1650616390000|2022-04-22 08:33:10|253.75|251.35|253.75|251.35|253.82|251.42|253.75|251.35|0
1650616400000|2022-04-22 08:33:20|253.82|251.42|253.94|251.54|253.94|251.54|253.82|251.42|0
1650616410000|2022-04-22 08:33:30|253.75|251.35|253.7|251.3|253.75|251.35|253.7|251.3|0
1650616420000|2022-04-22 08:33:40|253.58|251.18|253.58|251.18|253.58|251.18|253.58|251.18|0
1650616430000|2022-04-22 08:33:50|253.51|251.11|253.63|251.23|253.63|251.23|253.51|251.11|0
1650616440000|2022-04-22 08:34:00|253.7|251.3|253.7|251.3|253.7|251.3|253.58|251.18|0
1650616450000|2022-04-22 08:34:10|253.82|251.42|253.82|251.42|253.82|251.42|253.75|251.35|0
1650616460000|2022-04-22 08:34:20|253.63|251.23|253.33|250.93|253.63|251.23|253.33|250.93|0
1650616470000|2022-04-22 08:34:30|253.39|250.99|253.7|251.3|253.7|251.3|253.39|250.99|0
1650616480000|2022-04-22 08:34:40|253.51|251.11|253.51|251.11|253.58|251.18|253.51|251.11|0
1650616490000|2022-04-22 08:34:50|253.7|251.3|253.7|251.3|253.82|251.42|253.7|251.3|0
1650616500000|2022-04-22 08:35:00|253.75|251.35|253.94|251.54|253.94|251.54|253.75|251.35|0
1650616510000|2022-04-22 08:35:10|254|251.6|253.7|251.3|254|251.6|253.7|251.3|0
1650616520000|2022-04-22 08:35:20|253.82|251.42|253.82|251.42|253.82|251.42|253.82|251.42|0
1650616530000|2022-04-22 08:35:30|253.75|251.35|253.82|251.42|253.82|251.42|253.7|251.3|0
1650616540000|2022-04-22 08:35:40|253.7|251.3|253.7|251.3|253.7|251.3|253.58|251.18|0
1650616560000|2022-04-22 08:36:00|253.82|251.42|253.7|251.3|253.94|251.54|253.7|251.3|0
1650616570000|2022-04-22 08:36:10|253.39|250.99|253.39|250.99|253.39|250.99|253.21|250.81|0
1650616580000|2022-04-22 08:36:20|253.45|251.05|253.33|250.93|253.57|251.17|253.33|250.93|0
1650616590000|2022-04-22 08:36:30|253.21|250.81|253.21|250.81|253.21|250.81|253.15|250.75|0
1650616610000|2022-04-22 08:36:50|253.15|250.75|253.21|250.81|253.21|250.81|253.15|250.75|0
1650616620000|2022-04-22 08:37:00|253.33|250.93|253.82|251.42|253.82|251.42|253.33|250.93|0
1650616640000|2022-04-22 08:37:20|253.75|251.35|253.69|251.29|253.75|251.35|253.69|251.29|0
1650616650000|2022-04-22 08:37:30|253.63|251.23|254.06|251.66|254.06|251.66|253.63|251.23|0
1650616660000|2022-04-22 08:37:40|253.94|251.54|253.99|251.59|254.06|251.66|253.94|251.54|0
1650616670000|2022-04-22 08:37:50|253.94|251.54|254.42|252.02|254.42|252.02|253.94|251.54|0
1650616680000|2022-04-22 08:38:00|254.54|252.14|254.42|252.02|254.54|252.14|254.42|252.02|0
1650616690000|2022-04-22 08:38:10|254.18|251.78|254.06|251.66|254.18|251.78|254.06|251.66|0
1650616700000|2022-04-22 08:38:20|253.94|251.54|253.94|251.54|254.06|251.66|253.94|251.54|0
1650616710000|2022-04-22 08:38:30|253.99|251.59|253.63|251.23|253.99|251.59|253.63|251.23|0
1650616720000|2022-04-22 08:38:40|253.82|251.42|253.82|251.42|253.94|251.54|253.82|251.42|0
1650616730000|2022-04-22 08:38:50|253.69|251.29|253.75|251.35|253.75|251.35|253.69|251.29|0
1650616740000|2022-04-22 08:39:00|253.81|251.41|253.87|251.47|253.87|251.47|253.81|251.41|0
1650616750000|2022-04-22 08:39:10|253.94|251.54|253.87|251.47|253.94|251.54|253.87|251.47|0
1650616760000|2022-04-22 08:39:20|253.94|251.54|253.81|251.41|253.94|251.54|253.81|251.41|0
1650616770000|2022-04-22 08:39:30|253.94|251.54|253.81|251.41|254.06|251.66|253.81|251.41|0
1650616780000|2022-04-22 08:39:40|253.94|251.54|253.94|251.54|253.94|251.54|253.75|251.35|0
1650616790000|2022-04-22 08:39:50|254.06|251.66|254.06|251.66|254.06|251.66|253.94|251.54|0
1650616800000|2022-04-22 08:40:00|253.94|251.54|254.06|251.66|254.06|251.66|253.94|251.54|0
1650616810000|2022-04-22 08:40:10|253.81|251.41|253.75|251.35|253.81|251.41|253.75|251.35|0
1650616820000|2022-04-22 08:40:20|253.69|251.29|253.57|251.17|253.69|251.29|253.57|251.17|0
1650616830000|2022-04-22 08:40:30|253.45|251.05|253.27|250.87|253.45|251.05|253.27|250.87|0
1650616840000|2022-04-22 08:40:40|253.33|250.93|253.39|250.99|253.39|250.99|253.33|250.93|0
1650616850000|2022-04-22 08:40:50|253.33|250.93|253.33|250.93|253.33|250.93|253.21|250.81|0
1650616860000|2022-04-22 08:41:00|253.39|250.99|253.57|251.17|253.57|251.17|253.39|250.99|0
1650616870000|2022-04-22 08:41:10|253.45|251.05|253.45|251.05|253.45|251.05|253.45|251.05|0
1650616880000|2022-04-22 08:41:20|253.57|251.17|253.51|251.11|253.57|251.17|253.51|251.11|0
1650616890000|2022-04-22 08:41:30|253.45|251.05|253.09|250.69|253.45|251.05|253.09|250.69|0
1650616900000|2022-04-22 08:41:40|252.97|250.57|252.61|250.21|253.09|250.69|252.61|250.21|0
1650616910000|2022-04-22 08:41:50|252.73|250.33|252.79|250.39|252.79|250.39|252.73|250.33|0
1650616920000|2022-04-22 08:42:00|252.85|250.45|252.73|250.33|252.85|250.45|252.67|250.27|0
1650616930000|2022-04-22 08:42:10|252.61|250.21|252.91|250.51|252.91|250.51|252.61|250.21|0
1650616940000|2022-04-22 08:42:20|252.85|250.45|252.79|250.39|252.85|250.45|252.73|250.33|0
1650616950000|2022-04-22 08:42:30|252.73|250.33|252.79|250.39|252.79|250.39|252.73|250.33|0
1650616960000|2022-04-22 08:42:40|252.73|250.33|252.73|250.33|252.73|250.33|252.73|250.33|0
1650616970000|2022-04-22 08:42:50|252.61|250.21|252.73|250.33|252.73|250.33|252.61|250.21|0
1650616980000|2022-04-22 08:43:00|252.49|250.09|252.67|250.27|252.67|250.27|252.49|250.09|0
1650616990000|2022-04-22 08:43:10|252.61|250.21|252.61|250.21|252.61|250.21|252.49|250.09|0
1650617000000|2022-04-22 08:43:20|252.49|250.09|252.61|250.21|252.61|250.21|252.49|250.09|0
1650617010000|2022-04-22 08:43:30|252.49|250.09|252.85|250.45|252.85|250.45|252.49|250.09|0
1650617020000|2022-04-22 08:43:40|252.73|250.33|252.73|250.33|252.85|250.45|252.73|250.33|0
1650617030000|2022-04-22 08:43:50|252.85|250.45|252.73|250.33|252.85|250.45|252.73|250.33|0
1650617040000|2022-04-22 08:44:00|252.67|250.27|252.61|250.21|252.67|250.27|252.61|250.21|0
1650617050000|2022-04-22 08:44:10|252.73|250.33|252.61|250.21|252.73|250.33|252.61|250.21|0
1650617060000|2022-04-22 08:44:20|252.67|250.27|252.49|250.09|252.67|250.27|252.49|250.09|0
1650617070000|2022-04-22 08:44:30|252.61|250.21|252.37|249.97|252.61|250.21|252.37|249.97|0
1650617080000|2022-04-22 08:44:40|252.25|249.85|252.13|249.73|252.25|249.85|252.13|249.73|0
1650617090000|2022-04-22 08:44:50|252.25|249.85|252.25|249.85|252.37|249.97|252.25|249.85|0
1650617100000|2022-04-22 08:45:00|252.13|249.73|252.25|249.85|252.25|249.85|252.13|249.73|0
1650617120000|2022-04-22 08:45:20|251.89|249.49|252.13|249.73|252.13|249.73|251.77|249.37|0
1650617130000|2022-04-22 08:45:30|252.25|249.85|252.13|249.73|252.25|249.85|252.13|249.73|0
1650617140000|2022-04-22 08:45:40|252.18|249.78|252.25|249.85|252.25|249.85|252.18|249.78|0
1650617150000|2022-04-22 08:45:50|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1650617160000|2022-04-22 08:46:00|252.61|250.21|252.61|250.21|252.61|250.21|252.49|250.09|0
1650617170000|2022-04-22 08:46:10|252.73|250.33|252.85|250.45|252.85|250.45|252.73|250.33|0
1650617180000|2022-04-22 08:46:20|252.97|250.57|252.85|250.45|252.97|250.57|252.78|250.38|0
1650617190000|2022-04-22 08:46:30|252.78|250.38|252.78|250.38|252.78|250.38|252.73|250.33|0
1650617200000|2022-04-22 08:46:40|252.73|250.33|252.91|250.51|252.91|250.51|252.73|250.33|0
1650617210000|2022-04-22 08:46:50|252.85|250.45|252.91|250.51|252.91|250.51|252.85|250.45|0
1650617220000|2022-04-22 08:47:00|252.85|250.45|252.85|250.45|252.9|250.5|252.85|250.45|0
1650617230000|2022-04-22 08:47:10|252.78|250.38|252.97|250.57|252.97|250.57|252.73|250.33|0
1650617240000|2022-04-22 08:47:20|253.09|250.69|253.15|250.75|253.15|250.75|253.09|250.69|0
1650617250000|2022-04-22 08:47:30|253.21|250.81|252.78|250.38|253.21|250.81|252.78|250.38|0
1650617260000|2022-04-22 08:47:40|252.54|250.14|252.54|250.14|252.61|250.21|252.49|250.09|0
1650617270000|2022-04-22 08:47:50|252.49|250.09|252.12|249.72|252.49|250.09|252.12|249.72|0
1650617280000|2022-04-22 08:48:00|252.06|249.66|252.12|249.72|252.12|249.72|252|249.6|0
1650617290000|2022-04-22 08:48:10|252|249.6|251.76|249.36|252|249.6|251.76|249.36|0
1650617310000|2022-04-22 08:48:30|251.88|249.48|251.88|249.48|251.88|249.48|251.82|249.42|0
1650617320000|2022-04-22 08:48:40|251.94|249.54|252.12|249.72|252.24|249.84|251.94|249.54|0
1650617330000|2022-04-22 08:48:50|252.49|250.09|252.49|250.09|252.61|250.21|252.49|250.09|0
1650617340000|2022-04-22 08:49:00|252.54|250.14|252.97|250.57|252.97|250.57|252.54|250.14|0
1650617350000|2022-04-22 08:49:10|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1650617360000|2022-04-22 08:49:20|252.97|250.57|253.21|250.81|253.21|250.81|252.97|250.57|0
1650617370000|2022-04-22 08:49:30|253.33|250.93|253.45|251.05|253.45|251.05|253.33|250.93|0
1650617380000|2022-04-22 08:49:40|253.33|250.93|253.33|250.93|253.45|251.05|253.33|250.93|0
1650617390000|2022-04-22 08:49:50|253.21|250.81|253.09|250.69|253.21|250.81|253.09|250.69|0
1650617400000|2022-04-22 08:50:00|253.02|250.62|253.02|250.62|253.09|250.69|253.02|250.62|0
1650617410000|2022-04-22 08:50:10|253.09|250.69|252.73|250.33|253.09|250.69|252.73|250.33|0
1650617420000|2022-04-22 08:50:20|252.85|250.45|252.73|250.33|252.85|250.45|252.73|250.33|0
1650617430000|2022-04-22 08:50:30|252.36|249.96|252|249.6|252.42|250.02|252|249.6|0
1650617440000|2022-04-22 08:50:40|252.06|249.66|252.12|249.72|252.12|249.72|252.06|249.66|0
1650617450000|2022-04-22 08:50:50|252.24|249.84|252.12|249.72|252.24|249.84|252.12|249.72|0
1650617460000|2022-04-22 08:51:00|252.06|249.66|252.18|249.78|252.18|249.78|252|249.6|0
1650617470000|2022-04-22 08:51:10|252.12|249.72|252|249.6|252.12|249.72|252|249.6|0
1650617480000|2022-04-22 08:51:20|252.06|249.66|252.48|250.08|252.48|250.08|252.06|249.66|0
1650617490000|2022-04-22 08:51:30|252.6|250.2|252.6|250.2|252.6|250.2|252.6|250.2|0
1650617500000|2022-04-22 08:51:40|252.48|250.08|252.3|249.9|252.48|250.08|252.24|249.84|0
1650617510000|2022-04-22 08:51:50|252.36|249.96|252.48|250.08|252.48|250.08|252.36|249.96|0
1650617520000|2022-04-22 08:52:00|252.36|249.96|252.24|249.84|252.36|249.96|252.24|249.84|0
1650617530000|2022-04-22 08:52:10|252.3|249.9|252.42|250.02|252.42|250.02|252.3|249.9|0
1650617540000|2022-04-22 08:52:20|252.48|250.08|252.18|249.78|252.48|250.08|252.18|249.78|0
1650617550000|2022-04-22 08:52:30|252.24|249.84|252.18|249.78|252.24|249.84|252.18|249.78|0
1650617560000|2022-04-22 08:52:40|252.24|249.84|252.54|250.14|252.54|250.14|252.24|249.84|0
1650617570000|2022-04-22 08:52:50|252.6|250.2|252.12|249.72|252.6|250.2|252.12|249.72|0
1650617580000|2022-04-22 08:53:00|252.06|249.66|252|249.6|252.06|249.66|252|249.6|0
1650617590000|2022-04-22 08:53:10|252.06|249.66|252|249.6|252.12|249.72|252|249.6|0
1650617600000|2022-04-22 08:53:20|252.06|249.66|252.06|249.66|252.06|249.66|252.06|249.66|0
1650617610000|2022-04-22 08:53:30|252.12|249.72|252.24|249.84|252.24|249.84|252.12|249.72|0
1650617620000|2022-04-22 08:53:40|252.36|249.96|252.36|249.96|252.36|249.96|252.24|249.84|0
1650617640000|2022-04-22 08:54:00|252.12|249.72|252.24|249.84|252.24|249.84|252.12|249.72|0
1650617650000|2022-04-22 08:54:10|252.36|249.96|252|249.6|252.36|249.96|252|249.6|0
1650617660000|2022-04-22 08:54:20|252.12|249.72|252|249.6|252.24|249.84|252|249.6|0
1650617670000|2022-04-22 08:54:30|252.12|249.72|252|249.6|252.12|249.72|252|249.6|0
1650617680000|2022-04-22 08:54:40|252.06|249.66|252|249.6|252.12|249.72|252|249.6|0
1650617690000|2022-04-22 08:54:50|251.88|249.48|251.64|249.24|251.94|249.54|251.64|249.24|0
1650617700000|2022-04-22 08:55:00|251.58|249.18|251.64|249.24|251.64|249.24|251.52|249.12|0
1650617710000|2022-04-22 08:55:10|251.7|249.3|251.88|249.48|251.88|249.48|251.7|249.3|0
1650617720000|2022-04-22 08:55:20|252|249.6|252.36|249.96|252.36|249.96|252|249.6|0
1650617730000|2022-04-22 08:55:30|252.24|249.84|252.12|249.72|252.24|249.84|252.12|249.72|0
1650617740000|2022-04-22 08:55:40|252.24|249.84|252.36|249.96|252.36|249.96|252.24|249.84|0
1650617750000|2022-04-22 08:55:50|252.3|249.9|252.48|250.08|252.48|250.08|252.3|249.9|0
1650617760000|2022-04-22 08:56:00|252.42|250.02|252.12|249.72|252.42|250.02|252.12|249.72|0
1650617770000|2022-04-22 08:56:10|252|249.6|252|249.6|252|249.6|252|249.6|0
1650617780000|2022-04-22 08:56:20|252.12|249.72|251.88|249.48|252.12|249.72|251.88|249.48|0
1650617790000|2022-04-22 08:56:30|251.76|249.36|251.88|249.48|251.88|249.48|251.76|249.36|0
1650617800000|2022-04-22 08:56:40|252|249.6|252|249.6|252.12|249.72|252|249.6|0
1650617810000|2022-04-22 08:56:50|252.06|249.66|252|249.6|252.12|249.72|252|249.6|0
1650617820000|2022-04-22 08:57:00|251.88|249.48|251.88|249.48|251.88|249.48|251.88|249.48|0
1650617830000|2022-04-22 08:57:10|251.94|249.54|252.06|249.66|252.12|249.72|251.88|249.48|0
1650617840000|2022-04-22 08:57:20|252|249.6|251.88|249.48|252|249.6|251.76|249.36|0
1650617850000|2022-04-22 08:57:30|252|249.6|251.76|249.36|252|249.6|251.76|249.36|0
1650617860000|2022-04-22 08:57:40|252|249.6|252|249.6|252|249.6|252|249.6|0
1650617870000|2022-04-22 08:57:50|252.06|249.66|252.12|249.72|252.12|249.72|252.06|249.66|0
1650617880000|2022-04-22 08:58:00|252.06|249.66|252.12|249.72|252.12|249.72|252.06|249.66|0
1650617890000|2022-04-22 08:58:10|252.18|249.78|252|249.6|252.18|249.78|252|249.6|0
1650617900000|2022-04-22 08:58:20|252.12|249.72|252.24|249.84|252.24|249.84|252.12|249.72|0
1650617910000|2022-04-22 08:58:30|252.3|249.9|252.24|249.84|252.3|249.9|252.24|249.84|0
1650617920000|2022-04-22 08:58:40|252.3|249.9|252.24|249.84|252.3|249.9|252.24|249.84|0
1650617930000|2022-04-22 08:58:50|252.48|250.08|252.6|250.2|252.72|250.32|252.48|250.08|0
1650617940000|2022-04-22 08:59:00|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1650617950000|2022-04-22 08:59:10|252.84|250.44|252.84|250.44|252.96|250.56|252.84|250.44|0
1650617960000|2022-04-22 08:59:20|252.6|250.2|252.36|249.96|252.6|250.2|252.36|249.96|0
1650617970000|2022-04-22 08:59:30|252.24|249.84|251.94|249.54|252.24|249.84|251.88|249.48|0
1650617980000|2022-04-22 08:59:40|251.88|249.48|252|249.6|252.12|249.72|251.88|249.48|0
1650617990000|2022-04-22 08:59:50|252.06|249.66|252|249.6|252.06|249.66|252|249.6|0
1650618000000|2022-04-22 09:00:00|252.06|249.66|251.88|249.48|252.06|249.66|251.88|249.48|0
1650618010000|2022-04-22 09:00:10|251.94|249.54|251.94|249.54|252|249.6|251.94|249.54|0
1650618020000|2022-04-22 09:00:20|252|249.6|251.82|249.42|252|249.6|251.82|249.42|0
1650618030000|2022-04-22 09:00:30|251.76|249.36|251.64|249.24|251.76|249.36|251.52|249.12|0
1650618040000|2022-04-22 09:00:40|251.7|249.3|251.88|249.48|251.88|249.48|251.64|249.24|0
1650618050000|2022-04-22 09:00:50|251.82|249.42|252.12|249.72|252.12|249.72|251.82|249.42|0
1650618060000|2022-04-22 09:01:00|252.24|249.84|252.24|249.84|252.24|249.84|252.24|249.84|0
1650618070000|2022-04-22 09:01:10|252.06|249.66|252|249.6|252.06|249.66|252|249.6|0
1650618080000|2022-04-22 09:01:20|251.88|249.48|252|249.6|252.06|249.66|251.88|249.48|0
1650618090000|2022-04-22 09:01:30|251.88|249.48|251.82|249.42|252|249.6|251.82|249.42|0
1650618100000|2022-04-22 09:01:40|251.76|249.36|251.64|249.24|251.76|249.36|251.64|249.24|0
1650618110000|2022-04-22 09:01:50|251.52|249.12|251.64|249.24|251.64|249.24|251.52|249.12|0
1650618120000|2022-04-22 09:02:00|251.4|249|251.4|249|251.52|249.12|251.4|249|0
1650618130000|2022-04-22 09:02:10|251.28|248.88|251.28|248.88|251.28|248.88|251.28|248.88|0
1650618140000|2022-04-22 09:02:20|251.52|249.12|251.64|249.24|251.64|249.24|251.52|249.12|0
1650618150000|2022-04-22 09:02:30|251.58|249.18|251.76|249.36|251.76|249.36|251.58|249.18|0
1650618160000|2022-04-22 09:02:40|251.64|249.24|251.64|249.24|251.64|249.24|251.64|249.24|0
1650618170000|2022-04-22 09:02:50|251.58|249.18|251.64|249.24|251.64|249.24|251.52|249.12|0
1650618180000|2022-04-22 09:03:00|251.76|249.36|251.76|249.36|251.76|249.36|251.76|249.36|0
1650618190000|2022-04-22 09:03:10|251.64|249.24|251.28|248.88|251.64|249.24|251.28|248.88|0
1650618200000|2022-04-22 09:03:20|251.34|248.94|251.4|249|251.52|249.12|251.34|248.94|0
1650618210000|2022-04-22 09:03:30|251.52|249.12|251.52|249.12|251.52|249.12|251.52|249.12|0
1650618220000|2022-04-22 09:03:40|251.46|249.06|251.64|249.24|251.64|249.24|251.46|249.06|0
1650618230000|2022-04-22 09:03:50|251.76|249.36|251.88|249.48|252|249.6|251.76|249.36|0
1650618240000|2022-04-22 09:04:00|251.94|249.54|251.94|249.54|251.94|249.54|251.94|249.54|0
1650618250000|2022-04-22 09:04:10|252|249.6|252.12|249.72|252.12|249.72|252|249.6|0
1650618260000|2022-04-22 09:04:20|252.24|249.84|252.36|249.96|252.36|249.96|252.24|249.84|0
1650618270000|2022-04-22 09:04:30|252.48|250.08|252.6|250.2|252.6|250.2|252.48|250.08|0
1650618280000|2022-04-22 09:04:40|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1650618290000|2022-04-22 09:04:50|252.24|249.84|252.12|249.72|252.24|249.84|252.12|249.72|0
1650618300000|2022-04-22 09:05:00|252.36|249.96|252.54|250.14|252.54|250.14|252.3|249.9|0
1650618310000|2022-04-22 09:05:10|252.6|250.2|252.36|249.96|252.6|250.2|252.36|249.96|0
1650618320000|2022-04-22 09:05:20|252.42|250.02|252.48|250.08|252.48|250.08|252.36|249.96|0
1650618330000|2022-04-22 09:05:30|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1650618340000|2022-04-22 09:05:40|253.08|250.68|252.84|250.44|253.08|250.68|252.84|250.44|0
1650618350000|2022-04-22 09:05:50|252.72|250.32|252.96|250.56|252.96|250.56|252.72|250.32|0
1650618360000|2022-04-22 09:06:00|253.08|250.68|253.14|250.74|253.14|250.74|253.08|250.68|0
1650618370000|2022-04-22 09:06:10|253.08|250.68|253.56|251.16|253.56|251.16|253.08|250.68|0
1650618380000|2022-04-22 09:06:20|253.5|251.1|253.68|251.28|253.68|251.28|253.5|251.1|0
1650618390000|2022-04-22 09:06:30|253.32|250.92|252.96|250.56|253.32|250.92|252.96|250.56|0
1650618400000|2022-04-22 09:06:40|252.9|250.5|252.96|250.56|253.02|250.62|252.9|250.5|0
1650618410000|2022-04-22 09:06:50|253.02|250.62|252.84|250.44|253.02|250.62|252.84|250.44|0
1650618420000|2022-04-22 09:07:00|252.6|250.2|253.08|250.68|253.08|250.68|252.6|250.2|0
1650618430000|2022-04-22 09:07:10|253.02|250.62|253.2|250.8|253.2|250.8|253.02|250.62|0
1650618440000|2022-04-22 09:07:20|253.32|250.92|253.32|250.92|253.38|250.98|253.32|250.92|0
1650618450000|2022-04-22 09:07:30|253.2|250.8|253.2|250.8|253.2|250.8|253.2|250.8|0
1650618460000|2022-04-22 09:07:40|253.44|251.04|253.32|250.92|253.44|251.04|253.32|250.92|0
1650618470000|2022-04-22 09:07:50|253.44|251.04|253.32|250.92|253.44|251.04|253.2|250.8|0
1650618480000|2022-04-22 09:08:00|253.2|250.8|253.38|250.98|253.44|251.04|253.2|250.8|0
1650618490000|2022-04-22 09:08:10|253.32|250.92|253.2|250.8|253.44|251.04|253.2|250.8|0
1650618500000|2022-04-22 09:08:20|253.14|250.74|253.08|250.68|253.14|250.74|253.08|250.68|0
1650618510000|2022-04-22 09:08:30|253.14|250.74|252.9|250.5|253.14|250.74|252.9|250.5|0
1650618520000|2022-04-22 09:08:40|252.96|250.56|252.72|250.32|252.96|250.56|252.72|250.32|0
1650618530000|2022-04-22 09:08:50|252.84|250.44|252.72|250.32|252.9|250.5|252.72|250.32|0
1650618540000|2022-04-22 09:09:00|252.6|250.2|252.36|249.96|252.6|250.2|252.36|249.96|0
1650618550000|2022-04-22 09:09:10|252.17|249.77|252|249.6|252.17|249.77|252|249.6|0
1650618560000|2022-04-22 09:09:20|252.12|249.72|252.6|250.2|252.6|250.2|252.12|249.72|0
1650618570000|2022-04-22 09:09:30|252.48|250.08|252.36|249.96|252.48|250.08|252.36|249.96|0
1650618580000|2022-04-22 09:09:40|252.48|250.08|252.6|250.2|252.6|250.2|252.48|250.08|0
1650618590000|2022-04-22 09:09:50|252.53|250.13|252.6|250.2|252.6|250.2|252.53|250.13|0
1650618600000|2022-04-22 09:10:00|252.65|250.25|253.08|250.68|253.08|250.68|252.65|250.25|0
1650618610000|2022-04-22 09:10:10|252.96|250.56|253.02|250.62|253.08|250.68|252.96|250.56|0
1650618620000|2022-04-22 09:10:20|253.08|250.68|252.96|250.56|253.08|250.68|252.96|250.56|0
1650618630000|2022-04-22 09:10:30|253.08|250.68|253.2|250.8|253.2|250.8|252.96|250.56|0
1650618640000|2022-04-22 09:10:40|253.02|250.62|252.84|250.44|253.08|250.68|252.84|250.44|0
1650618650000|2022-04-22 09:10:50|252.96|250.56|252.96|250.56|252.96|250.56|252.84|250.44|0
1650618660000|2022-04-22 09:11:00|253.02|250.62|253.08|250.68|253.08|250.68|252.96|250.56|0
1650618670000|2022-04-22 09:11:10|253.2|250.8|253.2|250.8|253.2|250.8|253.2|250.8|0
1650618710000|2022-04-22 09:11:50|253.44|251.04|253.44|251.04|253.44|251.04|253.44|251.04|0
1650618720000|2022-04-22 09:12:00|253.5|251.1|253.44|251.04|253.5|251.1|253.44|251.04|0
1650618740000|2022-04-22 09:12:20|253.56|251.16|253.68|251.28|253.68|251.28|253.5|251.1|0
1650618750000|2022-04-22 09:12:30|253.8|251.4|253.92|251.52|253.92|251.52|253.8|251.4|0
1650618760000|2022-04-22 09:12:40|253.8|251.4|253.68|251.28|253.8|251.4|253.68|251.28|0
1650618770000|2022-04-22 09:12:50|253.8|251.4|253.8|251.4|253.8|251.4|253.74|251.34|0
1650618780000|2022-04-22 09:13:00|253.68|251.28|253.56|251.16|253.68|251.28|253.56|251.16|0
1650618790000|2022-04-22 09:13:10|253.62|251.22|253.62|251.22|253.62|251.22|253.62|251.22|0
1650618800000|2022-04-22 09:13:20|253.68|251.28|253.68|251.28|253.74|251.34|253.68|251.28|0
1650618820000|2022-04-22 09:13:40|253.56|251.16|253.68|251.28|253.68|251.28|253.56|251.16|0
1650618830000|2022-04-22 09:13:50|253.8|251.4|253.74|251.34|253.8|251.4|253.68|251.28|0
1650618840000|2022-04-22 09:14:00|253.68|251.28|253.92|251.52|253.92|251.52|253.68|251.28|0
1650618850000|2022-04-22 09:14:10|253.74|251.34|253.86|251.46|253.86|251.46|253.74|251.34|0
1650618860000|2022-04-22 09:14:20|253.8|251.4|253.68|251.28|253.8|251.4|253.68|251.28|0
1650618870000|2022-04-22 09:14:30|253.44|251.04|253.5|251.1|253.56|251.16|253.44|251.04|0
1650618880000|2022-04-22 09:14:40|253.56|251.16|253.5|251.1|253.56|251.16|253.44|251.04|0
1650618890000|2022-04-22 09:14:50|253.44|251.04|253.56|251.16|253.56|251.16|253.44|251.04|0
1650618900000|2022-04-22 09:15:00|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1650618910000|2022-04-22 09:15:10|253.8|251.4|253.56|251.16|253.8|251.4|253.56|251.16|0
1650618930000|2022-04-22 09:15:30|253.62|251.22|253.8|251.4|253.8|251.4|253.62|251.22|0
1650618940000|2022-04-22 09:15:40|253.92|251.52|253.8|251.4|253.92|251.52|253.68|251.28|0
1650618960000|2022-04-22 09:16:00|253.68|251.28|253.8|251.4|253.8|251.4|253.68|251.28|0
1650618970000|2022-04-22 09:16:10|253.92|251.52|254.16|251.76|254.16|251.76|253.92|251.52|0
1650618980000|2022-04-22 09:16:20|254.04|251.64|254.04|251.64|254.04|251.64|254.04|251.64|0
1650618990000|2022-04-22 09:16:30|253.86|251.46|253.8|251.4|253.86|251.46|253.8|251.4|0
1650619000000|2022-04-22 09:16:40|254.04|251.64|253.92|251.52|254.04|251.64|253.92|251.52|0
1650619020000|2022-04-22 09:17:00|254.04|251.64|254.16|251.76|254.16|251.76|254.04|251.64|0
1650619030000|2022-04-22 09:17:10|254.04|251.64|253.92|251.52|254.04|251.64|253.92|251.52|0
1650619040000|2022-04-22 09:17:20|253.62|251.22|253.56|251.16|253.68|251.28|253.44|251.04|0
1650619050000|2022-04-22 09:17:30|253.44|251.04|253.37|250.97|253.44|251.04|253.32|250.92|0
1650619060000|2022-04-22 09:17:40|253.44|251.04|253.56|251.16|253.56|251.16|253.44|251.04|0
1650619070000|2022-04-22 09:17:50|253.44|251.04|253.44|251.04|253.44|251.04|253.44|251.04|0
1650619080000|2022-04-22 09:18:00|253.32|250.92|253.44|251.04|253.44|251.04|253.2|250.8|0
1650619090000|2022-04-22 09:18:10|253.32|250.92|253.44|251.04|253.56|251.16|253.32|250.92|0
1650619120000|2022-04-22 09:18:40|253.56|251.16|253.44|251.04|253.56|251.16|253.44|251.04|0
1650619130000|2022-04-22 09:18:50|253.56|251.16|253.68|251.28|253.68|251.28|253.56|251.16|0
1650619140000|2022-04-22 09:19:00|253.56|251.16|253.68|251.28|253.68|251.28|253.56|251.16|0
1650619150000|2022-04-22 09:19:10|253.8|251.4|253.92|251.52|253.92|251.52|253.8|251.4|0
1650619160000|2022-04-22 09:19:20|254.04|251.64|254.04|251.64|254.04|251.64|254.04|251.64|0
1650619180000|2022-04-22 09:19:40|253.92|251.52|253.8|251.4|253.92|251.52|253.68|251.28|0
1650619190000|2022-04-22 09:19:50|253.92|251.52|253.8|251.4|253.92|251.52|253.8|251.4|0
1650619210000|2022-04-22 09:20:10|253.68|251.28|253.56|251.16|253.68|251.28|253.56|251.16|0
1650619230000|2022-04-22 09:20:30|253.44|251.04|253.31|250.91|253.44|251.04|253.31|250.91|0
1650619240000|2022-04-22 09:20:40|253.44|251.04|253.44|251.04|253.44|251.04|253.44|251.04|0
1650619250000|2022-04-22 09:20:50|253.37|250.97|253.56|251.16|253.56|251.16|253.37|250.97|0
1650619260000|2022-04-22 09:21:00|253.68|251.28|253.92|251.52|253.92|251.52|253.68|251.28|0
1650619270000|2022-04-22 09:21:10|253.8|251.4|253.56|251.16|253.8|251.4|253.56|251.16|0
1650619280000|2022-04-22 09:21:20|253.31|250.91|253.43|251.03|253.43|251.03|253.31|250.91|0
1650619290000|2022-04-22 09:21:30|253.56|251.16|253.43|251.03|253.56|251.16|253.43|251.03|0
1650619300000|2022-04-22 09:21:40|253.19|250.79|253.43|251.03|253.43|251.03|253.19|250.79|0
1650619310000|2022-04-22 09:21:50|253.56|251.16|253.43|251.03|253.56|251.16|253.43|251.03|0
1650619320000|2022-04-22 09:22:00|253.31|250.91|253.19|250.79|253.31|250.91|253.19|250.79|0
1650619330000|2022-04-22 09:22:10|253.01|250.61|252.89|250.49|253.01|250.61|252.89|250.49|0
1650619340000|2022-04-22 09:22:20|253.19|250.79|253.37|250.97|253.37|250.97|253.19|250.79|0
1650619350000|2022-04-22 09:22:30|253.43|251.03|253.49|251.09|253.49|251.09|253.43|251.03|0
1650619360000|2022-04-22 09:22:40|253.19|250.79|253.07|250.67|253.19|250.79|253.07|250.67|0
1650619370000|2022-04-22 09:22:50|253.19|250.79|252.83|250.43|253.19|250.79|252.83|250.43|0
1650619380000|2022-04-22 09:23:00|253.01|250.61|253.01|250.61|253.01|250.61|253.01|250.61|0
1650619390000|2022-04-22 09:23:10|252.83|250.43|252.95|250.55|252.95|250.55|252.83|250.43|0
1650619410000|2022-04-22 09:23:30|253.01|250.61|253.07|250.67|253.25|250.85|253.01|250.61|0
1650619420000|2022-04-22 09:23:40|252.95|250.55|253.07|250.67|253.07|250.67|252.95|250.55|0
1650619430000|2022-04-22 09:23:50|252.95|250.55|252.59|250.19|252.95|250.55|252.59|250.19|0
1650619440000|2022-04-22 09:24:00|252.47|250.07|251.75|249.35|252.53|250.13|251.75|249.35|0
1650619450000|2022-04-22 09:24:10|251.87|249.47|251.99|249.59|251.99|249.59|251.87|249.47|0
1650619460000|2022-04-22 09:24:20|251.87|249.47|251.99|249.59|251.99|249.59|251.75|249.35|0
1650619470000|2022-04-22 09:24:30|252.11|249.71|252.23|249.83|252.35|249.95|252.11|249.71|0
1650619480000|2022-04-22 09:24:40|252.35|249.95|252.47|250.07|252.47|250.07|252.35|249.95|0
1650619490000|2022-04-22 09:24:50|252.59|250.19|252.71|250.31|252.71|250.31|252.59|250.19|0
1650619500000|2022-04-22 09:25:00|252.83|250.43|252.89|250.49|252.89|250.49|252.83|250.43|0
1650619510000|2022-04-22 09:25:10|252.83|250.43|253.31|250.91|253.31|250.91|252.83|250.43|0
1650619520000|2022-04-22 09:25:20|253.43|251.03|253.37|250.97|253.43|251.03|253.37|250.97|0
1650619530000|2022-04-22 09:25:30|253.19|250.79|252.95|250.55|253.19|250.79|252.95|250.55|0
1650619540000|2022-04-22 09:25:40|253.07|250.67|253.19|250.79|253.19|250.79|253.07|250.67|0
1650619550000|2022-04-22 09:25:50|253.13|250.73|253.31|250.91|253.31|250.91|253.13|250.73|0
1650619560000|2022-04-22 09:26:00|253.25|250.85|253.31|250.91|253.43|251.03|253.25|250.85|0
1650619570000|2022-04-22 09:26:10|253.19|250.79|252.95|250.55|253.19|250.79|252.95|250.55|0
1650619580000|2022-04-22 09:26:20|252.89|250.49|252.95|250.55|252.95|250.55|252.89|250.49|0
1650619590000|2022-04-22 09:26:30|252.83|250.43|252.83|250.43|252.83|250.43|252.59|250.19|0
1650619600000|2022-04-22 09:26:40|252.95|250.55|253.07|250.67|253.07|250.67|252.95|250.55|0
1650619610000|2022-04-22 09:26:50|253.01|250.61|252.83|250.43|253.01|250.61|252.83|250.43|0
1650619620000|2022-04-22 09:27:00|253.07|250.67|253.31|250.91|253.31|250.91|253.07|250.67|0
1650619630000|2022-04-22 09:27:10|253.19|250.79|253.01|250.61|253.19|250.79|253.01|250.61|0
1650619640000|2022-04-22 09:27:20|253.07|250.67|253.07|250.67|253.07|250.67|252.95|250.55|0
1650619650000|2022-04-22 09:27:30|253.13|250.73|253.19|250.79|253.19|250.79|253.13|250.73|0
1650619660000|2022-04-22 09:27:40|252.95|250.55|253.01|250.61|253.01|250.61|252.95|250.55|0
1650619670000|2022-04-22 09:27:50|252.89|250.49|252.95|250.55|252.95|250.55|252.89|250.49|0
1650619680000|2022-04-22 09:28:00|253.07|250.67|252.71|250.31|253.07|250.67|252.71|250.31|0
1650619690000|2022-04-22 09:28:10|253.07|250.67|253.01|250.61|253.07|250.67|252.95|250.55|0
1650619700000|2022-04-22 09:28:20|253.07|250.67|253.07|250.67|253.13|250.73|253.07|250.67|0
1650619720000|2022-04-22 09:28:40|252.95|250.55|252.83|250.43|252.95|250.55|252.83|250.43|0
1650619730000|2022-04-22 09:28:50|252.95|250.55|253.01|250.61|253.07|250.67|252.95|250.55|0
1650619740000|2022-04-22 09:29:00|253.07|250.67|252.95|250.55|253.07|250.67|252.95|250.55|0
1650619750000|2022-04-22 09:29:10|253.01|250.61|252.83|250.43|253.01|250.61|252.83|250.43|0
1650619760000|2022-04-22 09:29:20|252.89|250.49|252.89|250.49|252.89|250.49|252.89|250.49|0
1650619770000|2022-04-22 09:29:30|252.83|250.43|252.47|250.07|252.83|250.43|252.47|250.07|0
1650619780000|2022-04-22 09:29:40|252.77|250.37|252.71|250.31|252.83|250.43|252.71|250.31|0
1650619790000|2022-04-22 09:29:50|252.83|250.43|252.95|250.55|252.95|250.55|252.83|250.43|0
1650619800000|2022-04-22 09:30:00|253.43|251.03|253.43|251.03|253.43|251.03|253.31|250.91|0
1650619810000|2022-04-22 09:30:10|253.37|250.97|253.31|250.91|253.55|251.15|253.31|250.91|0
1650619820000|2022-04-22 09:30:20|253.37|250.97|253.43|251.03|253.43|251.03|253.37|250.97|0
1650619830000|2022-04-22 09:30:30|253.31|250.91|253.31|250.91|253.31|250.91|253.25|250.85|0
1650619840000|2022-04-22 09:30:40|253.49|251.09|253.55|251.15|253.55|251.15|253.49|251.09|0
1650619850000|2022-04-22 09:30:50|253.85|251.45|253.67|251.27|253.85|251.45|253.67|251.27|0
1650619860000|2022-04-22 09:31:00|253.79|251.39|253.67|251.27|253.79|251.39|253.67|251.27|0
1650619870000|2022-04-22 09:31:10|253.79|251.39|253.79|251.39|253.79|251.39|253.79|251.39|0
1650619880000|2022-04-22 09:31:20|253.43|251.03|253.43|251.03|253.43|251.03|253.43|251.03|0
1650619890000|2022-04-22 09:31:30|253.31|250.91|253.19|250.79|253.31|250.91|253.19|250.79|0
1650619900000|2022-04-22 09:31:40|253.31|250.91|253.43|251.03|253.43|251.03|253.31|250.91|0
1650619920000|2022-04-22 09:32:00|253.73|251.33|253.91|251.51|253.91|251.51|253.73|251.33|0
1650619930000|2022-04-22 09:32:10|253.79|251.39|253.49|251.09|253.79|251.39|253.49|251.09|0
1650619940000|2022-04-22 09:32:20|253.31|250.91|253.43|251.03|253.43|251.03|253.31|250.91|0
1650619950000|2022-04-22 09:32:30|253.49|251.09|253.43|251.03|253.55|251.15|253.43|251.03|0
1650619960000|2022-04-22 09:32:40|253.19|250.79|253.19|250.79|253.19|250.79|253.19|250.79|0
1650619970000|2022-04-22 09:32:50|253.31|250.91|253.31|250.91|253.37|250.97|253.31|250.91|0
1650619980000|2022-04-22 09:33:00|253.19|250.79|253.19|250.79|253.19|250.79|253.19|250.79|0
1650619990000|2022-04-22 09:33:10|253.07|250.67|252.83|250.43|253.13|250.73|252.83|250.43|0
1650620000000|2022-04-22 09:33:20|252.71|250.31|252.83|250.43|252.89|250.49|252.71|250.31|0
1650620020000|2022-04-22 09:33:40|252.71|250.31|252.71|250.31|252.71|250.31|252.59|250.19|0
1650620030000|2022-04-22 09:33:50|252.59|250.19|252.71|250.31|252.71|250.31|252.59|250.19|0
1650620040000|2022-04-22 09:34:00|252.59|250.19|252.59|250.19|252.59|250.19|252.59|250.19|0
1650620050000|2022-04-22 09:34:10|252.71|250.31|252.71|250.31|252.83|250.43|252.71|250.31|0
1650620060000|2022-04-22 09:34:20|252.76|250.36|252.76|250.36|252.76|250.36|252.76|250.36|0
1650620070000|2022-04-22 09:34:30|252.59|250.19|252.71|250.31|252.71|250.31|252.59|250.19|0
1650620080000|2022-04-22 09:34:40|252.83|250.43|252.59|250.19|252.83|250.43|252.59|250.19|0
1650620090000|2022-04-22 09:34:50|252.35|249.95|252.23|249.83|252.35|249.95|252.23|249.83|0
1650620100000|2022-04-22 09:35:00|252.22|249.82|252.47|250.07|252.47|250.07|251.98|249.58|0
1650620110000|2022-04-22 09:35:10|252.35|249.95|252.47|250.07|252.59|250.19|252.35|249.95|0
1650620120000|2022-04-22 09:35:20|252.52|250.12|252.35|249.95|252.52|250.12|252.35|249.95|0
1650620130000|2022-04-22 09:35:30|252.47|250.07|252.52|250.12|252.59|250.19|252.47|250.07|0
1650620140000|2022-04-22 09:35:40|252.59|250.19|252.4|250|252.59|250.19|252.34|249.94|0
1650620150000|2022-04-22 09:35:50|252.47|250.07|252.34|249.94|252.47|250.07|252.34|249.94|0
1650620160000|2022-04-22 09:36:00|252.47|250.07|252.34|249.94|252.47|250.07|252.34|249.94|0
1650620170000|2022-04-22 09:36:10|252.22|249.82|252.22|249.82|252.22|249.82|252.22|249.82|0
1650620180000|2022-04-22 09:36:20|252.1|249.7|252.46|250.06|252.46|250.06|252.1|249.7|0
1650620190000|2022-04-22 09:36:30|252.34|249.94|252.46|250.06|252.46|250.06|252.34|249.94|0
1650620200000|2022-04-22 09:36:40|252.34|249.94|252.22|249.82|252.34|249.94|252.22|249.82|0
1650620210000|2022-04-22 09:36:50|252.34|249.94|252.4|250|252.4|250|252.34|249.94|0
1650620220000|2022-04-22 09:37:00|252.34|249.94|252.34|249.94|252.34|249.94|252.22|249.82|0
1650620230000|2022-04-22 09:37:10|252.28|249.88|252.22|249.82|252.28|249.88|252.22|249.82|0
1650620240000|2022-04-22 09:37:20|252.1|249.7|252.1|249.7|252.1|249.7|252.1|249.7|0
1650620250000|2022-04-22 09:37:30|252.22|249.82|252.1|249.7|252.22|249.82|252.1|249.7|0
1650620260000|2022-04-22 09:37:40|251.98|249.58|251.98|249.58|251.98|249.58|251.98|249.58|0
1650620270000|2022-04-22 09:37:50|252.04|249.64|252.1|249.7|252.1|249.7|251.98|249.58|0
1650620280000|2022-04-22 09:38:00|251.98|249.58|251.98|249.58|252.1|249.7|251.98|249.58|0
1650620290000|2022-04-22 09:38:10|252.1|249.7|252.1|249.7|252.1|249.7|252.1|249.7|0
1650620300000|2022-04-22 09:38:20|251.98|249.58|251.74|249.34|251.98|249.58|251.62|249.22|0
1650620310000|2022-04-22 09:38:30|251.62|249.22|251.38|248.98|251.62|249.22|251.38|248.98|0
1650620320000|2022-04-22 09:38:40|251.62|249.22|251.68|249.28|251.68|249.28|251.62|249.22|0
1650620330000|2022-04-22 09:38:50|251.74|249.34|251.86|249.46|251.86|249.46|251.74|249.34|0
1650620340000|2022-04-22 09:39:00|252.16|249.76|252.46|250.06|252.46|250.06|252.16|249.76|0
1650620350000|2022-04-22 09:39:10|252.34|249.94|252.34|249.94|252.34|249.94|252.34|249.94|0
1650620360000|2022-04-22 09:39:20|252.22|249.82|252.46|250.06|252.46|250.06|252.22|249.82|0
1650620370000|2022-04-22 09:39:30|252.58|250.18|252.28|249.88|252.58|250.18|252.28|249.88|0
1650620380000|2022-04-22 09:39:40|252.34|249.94|252.34|249.94|252.34|249.94|252.22|249.82|0
1650620390000|2022-04-22 09:39:50|252.46|250.06|252.52|250.12|252.52|250.12|252.4|250|0
1650620400000|2022-04-22 09:40:00|252.34|249.94|252.58|250.18|252.58|250.18|252.34|249.94|0
1650620410000|2022-04-22 09:40:10|252.46|250.06|252.4|250|252.46|250.06|252.4|250|0
1650620420000|2022-04-22 09:40:20|252.46|250.06|252.34|249.94|252.46|250.06|252.34|249.94|0
1650620430000|2022-04-22 09:40:30|252.46|250.06|252.58|250.18|252.7|250.3|252.46|250.06|0
1650620440000|2022-04-22 09:40:40|252.7|250.3|252.64|250.24|252.7|250.3|252.58|250.18|0
1650620450000|2022-04-22 09:40:50|252.58|250.18|252.58|250.18|252.58|250.18|252.58|250.18|0
1650620460000|2022-04-22 09:41:00|252.46|250.06|252.46|250.06|252.46|250.06|252.46|250.06|0
1650620470000|2022-04-22 09:41:10|252.58|250.18|252.52|250.12|252.58|250.18|252.52|250.12|0
1650620480000|2022-04-22 09:41:20|252.58|250.18|252.34|249.94|252.58|250.18|252.34|249.94|0
1650620490000|2022-04-22 09:41:30|252.28|249.88|252.34|249.94|252.34|249.94|252.28|249.88|0
1650620500000|2022-04-22 09:41:40|252.22|249.82|252.28|249.88|252.28|249.88|252.22|249.82|0
1650620510000|2022-04-22 09:41:50|252.22|249.82|252.34|249.94|252.34|249.94|252.22|249.82|0
1650620520000|2022-04-22 09:42:00|252.22|249.82|252.22|249.82|252.34|249.94|252.22|249.82|0
1650620530000|2022-04-22 09:42:10|252.1|249.7|252.22|249.82|252.22|249.82|252.1|249.7|0
1650620540000|2022-04-22 09:42:20|252.34|249.94|252.46|250.06|252.46|250.06|252.34|249.94|0
1650620550000|2022-04-22 09:42:30|252.58|250.18|252.52|250.12|252.58|250.18|252.46|250.06|0
1650620560000|2022-04-22 09:42:40|252.46|250.06|252.46|250.06|252.7|250.3|252.46|250.06|0
1650620570000|2022-04-22 09:42:50|252.58|250.18|252.7|250.3|252.7|250.3|252.58|250.18|0
1650620580000|2022-04-22 09:43:00|252.58|250.18|252.7|250.3|252.7|250.3|252.58|250.18|0
1650620590000|2022-04-22 09:43:10|252.82|250.42|252.82|250.42|252.82|250.42|252.82|250.42|0
1650620600000|2022-04-22 09:43:20|252.7|250.3|252.76|250.36|252.76|250.36|252.7|250.3|0
1650620610000|2022-04-22 09:43:30|252.82|250.42|252.46|250.06|252.82|250.42|252.46|250.06|0
1650620620000|2022-04-22 09:43:40|252.58|250.18|252.58|250.18|252.7|250.3|252.58|250.18|0
1650620630000|2022-04-22 09:43:50|252.46|250.06|252.58|250.18|252.58|250.18|252.46|250.06|0
1650620640000|2022-04-22 09:44:00|252.7|250.3|252.7|250.3|252.7|250.3|252.7|250.3|0
1650620650000|2022-04-22 09:44:10|252.58|250.18|252.34|249.94|252.58|250.18|252.34|249.94|0
1650620660000|2022-04-22 09:44:20|252.46|250.06|252.34|249.94|252.46|250.06|252.34|249.94|0
1650620670000|2022-04-22 09:44:30|252.46|250.06|252.22|249.82|252.46|250.06|252.22|249.82|0
1650620680000|2022-04-22 09:44:40|252.1|249.7|252.1|249.7|252.16|249.76|252.1|249.7|0
1650620690000|2022-04-22 09:44:50|252.16|249.76|252.1|249.7|252.16|249.76|252.1|249.7|0
1650620700000|2022-04-22 09:45:00|251.98|249.58|251.86|249.46|251.98|249.58|251.86|249.46|0
1650620710000|2022-04-22 09:45:10|251.74|249.34|251.38|248.98|251.74|249.34|251.38|248.98|0
1650620720000|2022-04-22 09:45:20|251.44|249.04|251.38|248.98|251.5|249.1|251.38|248.98|0
1650620730000|2022-04-22 09:45:30|251.26|248.86|251.02|248.62|251.26|248.86|250.78|248.38|0
1650620740000|2022-04-22 09:45:40|250.9|248.5|250.54|248.14|250.9|248.5|250.42|248.02|0
1650620750000|2022-04-22 09:45:50|250.42|248.02|250.6|248.2|250.66|248.26|250.42|248.02|0
1650620760000|2022-04-22 09:46:00|250.54|248.14|250.72|248.32|250.72|248.32|250.54|248.14|0
1650620770000|2022-04-22 09:46:10|250.9|248.5|251.02|248.62|251.02|248.62|250.9|248.5|0
1650620780000|2022-04-22 09:46:20|250.78|248.38|250.78|248.38|250.9|248.5|250.78|248.38|0
1650620790000|2022-04-22 09:46:30|250.66|248.26|250.54|248.14|250.66|248.26|250.42|248.02|0
1650620800000|2022-04-22 09:46:40|250.42|248.02|250.42|248.02|250.6|248.2|250.42|248.02|0
1650620810000|2022-04-22 09:46:50|250.54|248.14|250.66|248.26|250.66|248.26|250.54|248.14|0
1650620820000|2022-04-22 09:47:00|250.78|248.38|250.78|248.38|250.78|248.38|250.66|248.26|0
1650620840000|2022-04-22 09:47:20|250.9|248.5|250.9|248.5|250.9|248.5|250.9|248.5|0
1650620850000|2022-04-22 09:47:30|250.78|248.38|250.78|248.38|250.78|248.38|250.78|248.38|0
1650620860000|2022-04-22 09:47:40|250.66|248.26|250.9|248.5|250.9|248.5|250.66|248.26|0
1650620870000|2022-04-22 09:47:50|250.78|248.38|250.66|248.26|250.78|248.38|250.66|248.26|0
1650620880000|2022-04-22 09:48:00|250.78|248.38|250.66|248.26|250.78|248.38|250.66|248.26|0
1650620890000|2022-04-22 09:48:10|250.54|248.14|250.3|247.9|250.6|248.2|250.3|247.9|0
1650620900000|2022-04-22 09:48:20|250.36|247.96|250.36|247.96|250.36|247.96|250.36|247.96|0
1650620910000|2022-04-22 09:48:30|250.54|248.14|250.54|248.14|250.54|248.14|250.54|248.14|0
1650620920000|2022-04-22 09:48:40|250.48|248.08|250.42|248.02|250.48|248.08|250.42|248.02|0
1650620930000|2022-04-22 09:48:50|250.36|247.96|250.3|247.9|250.42|248.02|250.3|247.9|0
1650620940000|2022-04-22 09:49:00|250.42|248.02|250.78|248.38|250.78|248.38|250.42|248.02|0
1650620950000|2022-04-22 09:49:10|251.08|248.68|251.02|248.62|251.08|248.68|251.02|248.62|0
1650620960000|2022-04-22 09:49:20|250.9|248.5|251.02|248.62|251.02|248.62|250.9|248.5|0
1650620970000|2022-04-22 09:49:30|250.9|248.5|251.02|248.62|251.02|248.62|250.84|248.44|0
1650620980000|2022-04-22 09:49:40|251.08|248.68|251.02|248.62|251.08|248.68|251.02|248.62|0
1650620990000|2022-04-22 09:49:50|250.96|248.56|250.96|248.56|250.96|248.56|250.96|248.56|0
1650621000000|2022-04-22 09:50:00|251.02|248.62|250.9|248.5|251.14|248.74|250.9|248.5|0
1650621010000|2022-04-22 09:50:10|250.96|248.56|250.66|248.26|250.96|248.56|250.66|248.26|0
1650621020000|2022-04-22 09:50:20|250.54|248.14|250.3|247.9|250.54|248.14|250.06|247.66|0
1650621030000|2022-04-22 09:50:30|250.06|247.66|250.12|247.72|250.24|247.84|250.06|247.66|0
1650621040000|2022-04-22 09:50:40|250.06|247.66|250.18|247.78|250.18|247.78|249.94|247.54|0
1650621050000|2022-04-22 09:50:50|250.06|247.66|250.3|247.9|250.3|247.9|250.06|247.66|0
1650621060000|2022-04-22 09:51:00|250.12|247.72|249.94|247.54|250.18|247.78|249.94|247.54|0
1650621070000|2022-04-22 09:51:10|250.06|247.66|249.82|247.42|250.06|247.66|249.82|247.42|0
1650621080000|2022-04-22 09:51:20|249.94|247.54|249.94|247.54|249.94|247.54|249.94|247.54|0
1650621090000|2022-04-22 09:51:30|249.82|247.42|249.7|247.3|249.94|247.54|249.7|247.3|0
1650621100000|2022-04-22 09:51:40|249.82|247.42|249.7|247.3|249.82|247.42|249.7|247.3|0
1650621110000|2022-04-22 09:51:50|249.58|247.18|249.46|247.06|249.58|247.18|249.46|247.06|0
1650621120000|2022-04-22 09:52:00|249.58|247.18|249.7|247.3|249.7|247.3|249.58|247.18|0
1650621130000|2022-04-22 09:52:10|249.64|247.24|249.94|247.54|249.94|247.54|249.64|247.24|0
1650621140000|2022-04-22 09:52:20|249.7|247.3|249.7|247.3|249.7|247.3|249.64|247.24|0
1650621150000|2022-04-22 09:52:30|249.58|247.18|249.64|247.24|249.64|247.24|249.46|247.06|0
1650621160000|2022-04-22 09:52:40|249.7|247.3|249.82|247.42|249.82|247.42|249.7|247.3|0
1650621170000|2022-04-22 09:52:50|249.7|247.3|249.7|247.3|249.7|247.3|249.64|247.24|0
1650621180000|2022-04-22 09:53:00|249.58|247.18|249.46|247.06|249.58|247.18|249.46|247.06|0
1650621190000|2022-04-22 09:53:10|249.52|247.12|249.58|247.18|249.58|247.18|249.46|247.06|0
1650621200000|2022-04-22 09:53:20|249.46|247.06|249.46|247.06|249.46|247.06|249.46|247.06|0
1650621210000|2022-04-22 09:53:30|249.52|247.12|249.4|247|249.52|247.12|249.4|247|0
1650621220000|2022-04-22 09:53:40|249.46|247.06|249.58|247.18|249.58|247.18|249.34|246.94|0
1650621230000|2022-04-22 09:53:50|249.46|247.06|249.34|246.94|249.46|247.06|249.34|246.94|0
1650621240000|2022-04-22 09:54:00|249.4|247|249.28|246.88|249.46|247.06|249.28|246.88|0
1650621250000|2022-04-22 09:54:10|249.34|246.94|249.46|247.06|249.52|247.12|249.28|246.88|0
1650621260000|2022-04-22 09:54:20|249.34|246.94|249.4|247|249.46|247.06|249.34|246.94|0
1650621270000|2022-04-22 09:54:30|249.46|247.06|249.1|246.7|249.46|247.06|249.1|246.7|0
1650621280000|2022-04-22 09:54:40|248.98|246.58|249.1|246.7|249.1|246.7|248.98|246.58|0
1650621290000|2022-04-22 09:54:50|248.98|246.58|248.98|246.58|248.98|246.58|248.86|246.46|0
1650621300000|2022-04-22 09:55:00|249.1|246.7|249.22|246.82|249.22|246.82|248.92|246.52|0
1650621310000|2022-04-22 09:55:10|249.1|246.7|249.34|246.94|249.34|246.94|249.1|246.7|0
1650621320000|2022-04-22 09:55:20|249.28|246.88|249.22|246.82|249.34|246.94|249.16|246.76|0
1650621330000|2022-04-22 09:55:30|249.1|246.7|248.86|246.46|249.1|246.7|248.86|246.46|0
1650621340000|2022-04-22 09:55:40|248.62|246.22|248.86|246.46|248.86|246.46|248.62|246.22|0
1650621350000|2022-04-22 09:55:50|248.8|246.4|248.5|246.1|248.86|246.46|248.5|246.1|0
1650621360000|2022-04-22 09:56:00|248.62|246.22|248.62|246.22|248.68|246.28|248.62|246.22|0
1650621370000|2022-04-22 09:56:10|248.5|246.1|247.91|245.51|248.5|246.1|247.91|245.51|0
1650621380000|2022-04-22 09:56:20|248.03|245.63|248.09|245.69|248.09|245.69|248.03|245.63|0
1650621390000|2022-04-22 09:56:30|247.91|245.51|247.37|244.97|247.91|245.51|247.37|244.97|0
1650621400000|2022-04-22 09:56:40|247.31|244.91|247.55|245.15|247.55|245.15|247.31|244.91|0
1650621410000|2022-04-22 09:56:50|246.84|244.44|246.9|244.5|247.01|244.61|246.84|244.44|0
1650621420000|2022-04-22 09:57:00|247.31|244.91|247.55|245.15|247.67|245.27|247.2|244.8|0
1650621430000|2022-04-22 09:57:10|247.67|245.27|247.55|245.15|247.67|245.27|247.43|245.03|0
1650621440000|2022-04-22 09:57:20|247.67|245.27|247.55|245.15|247.67|245.27|247.55|245.15|0
1650621450000|2022-04-22 09:57:30|247.67|245.27|247.91|245.51|247.91|245.51|247.67|245.27|0
1650621460000|2022-04-22 09:57:40|247.67|245.27|247.79|245.39|247.79|245.39|247.67|245.27|0
1650621470000|2022-04-22 09:57:50|247.67|245.27|247.67|245.27|247.79|245.39|247.67|245.27|0
1650621480000|2022-04-22 09:58:00|247.55|245.15|247.85|245.45|247.85|245.45|247.55|245.15|0
1650621490000|2022-04-22 09:58:10|247.91|245.51|248.15|245.75|248.27|245.87|247.91|245.51|0
1650621500000|2022-04-22 09:58:20|248.2|245.8|248.62|246.22|248.62|246.22|248.2|245.8|0
1650621510000|2022-04-22 09:58:30|248.74|246.34|248.5|246.1|248.74|246.34|248.5|246.1|0
1650621520000|2022-04-22 09:58:40|248.62|246.22|248.38|245.98|248.62|246.22|248.38|245.98|0
1650621530000|2022-04-22 09:58:50|248.5|246.1|248.5|246.1|248.5|246.1|248.38|245.98|0
1650621540000|2022-04-22 09:59:00|248.38|245.98|248.38|245.98|248.62|246.22|248.38|245.98|0
1650621550000|2022-04-22 09:59:10|248.5|246.1|248.62|246.22|248.62|246.22|248.38|245.98|0
1650621560000|2022-04-22 09:59:20|248.5|246.1|248.38|245.98|248.5|246.1|248.38|245.98|0
1650621570000|2022-04-22 09:59:30|248.32|245.92|248.27|245.87|248.32|245.92|248.27|245.87|0
1650621580000|2022-04-22 09:59:40|248.15|245.75|248.26|245.86|248.27|245.87|248.03|245.63|0
1650621590000|2022-04-22 09:59:50|248.15|245.75|248.03|245.63|248.15|245.75|247.91|245.51|0
1650621600000|2022-04-22 10:00:00|247.91|245.51|247.67|245.27|247.91|245.51|247.55|245.15|0
1650621610000|2022-04-22 10:00:10|247.79|245.39|248.03|245.63|248.08|245.68|247.79|245.39|0
1650621620000|2022-04-22 10:00:20|248.38|245.98|248.32|245.92|248.38|245.98|248.32|245.92|0
1650621630000|2022-04-22 10:00:30|248.38|245.98|248.56|246.16|248.56|246.16|248.26|245.86|0
1650621640000|2022-04-22 10:00:40|248.62|246.22|248.62|246.22|248.74|246.34|248.62|246.22|0
1650621650000|2022-04-22 10:00:50|248.5|246.1|248.62|246.22|248.62|246.22|248.38|245.98|0
1650621660000|2022-04-22 10:01:00|248.5|246.1|248.26|245.86|248.5|246.1|248.26|245.86|0
1650621670000|2022-04-22 10:01:10|248.15|245.75|248.56|246.16|248.56|246.16|248.15|245.75|0
1650621680000|2022-04-22 10:01:20|248.38|245.98|248.5|246.1|248.56|246.16|248.38|245.98|0
1650621690000|2022-04-22 10:01:30|248.62|246.22|248.38|245.98|248.62|246.22|248.38|245.98|0
1650621710000|2022-04-22 10:01:50|248.26|245.86|248.26|245.86|248.26|245.86|248.26|245.86|0
1650621720000|2022-04-22 10:02:00|248.2|245.8|248.14|245.74|248.2|245.8|248.14|245.74|0
1650621730000|2022-04-22 10:02:10|248.26|245.86|248.26|245.86|248.26|245.86|248.26|245.86|0
1650621740000|2022-04-22 10:02:20|248.14|245.74|247.79|245.39|248.14|245.74|247.79|245.39|0
1650621750000|2022-04-22 10:02:30|247.91|245.51|247.96|245.56|248.14|245.74|247.91|245.51|0
1650621760000|2022-04-22 10:02:40|248.03|245.63|248.03|245.63|248.03|245.63|247.91|245.51|0
1650621770000|2022-04-22 10:02:50|248.26|245.86|248.32|245.92|248.38|245.98|248.26|245.86|0
1650621780000|2022-04-22 10:03:00|248.14|245.74|248.38|245.98|248.38|245.98|248.14|245.74|0
1650621790000|2022-04-22 10:03:10|248.5|246.1|248.74|246.34|248.74|246.34|248.5|246.1|0
1650621800000|2022-04-22 10:03:20|248.62|246.22|248.5|246.1|248.62|246.22|248.5|246.1|0
1650621810000|2022-04-22 10:03:30|248.38|245.98|248.5|246.1|248.5|246.1|248.38|245.98|0
1650621820000|2022-04-22 10:03:40|248.62|246.22|248.5|246.1|248.62|246.22|248.5|246.1|0
1650621830000|2022-04-22 10:03:50|248.62|246.22|248.56|246.16|248.62|246.22|248.5|246.1|0
1650621840000|2022-04-22 10:04:00|248.5|246.1|248.5|246.1|248.56|246.16|248.5|246.1|0
1650621850000|2022-04-22 10:04:10|248.62|246.22|248.98|246.58|248.98|246.58|248.62|246.22|0
1650621860000|2022-04-22 10:04:20|249.22|246.82|249.1|246.7|249.22|246.82|248.98|246.58|0
1650621870000|2022-04-22 10:04:30|249.22|246.82|249.22|246.82|249.22|246.82|249.22|246.82|0
1650621880000|2022-04-22 10:04:40|249.1|246.7|249.58|247.18|249.58|247.18|249.1|246.7|0
1650621890000|2022-04-22 10:04:50|249.34|246.94|249.46|247.06|249.58|247.18|249.34|246.94|0
1650621900000|2022-04-22 10:05:00|249.58|247.18|249.51|247.11|249.58|247.18|249.46|247.06|0
1650621910000|2022-04-22 10:05:10|249.46|247.06|249.51|247.11|249.58|247.18|249.46|247.06|0
1650621920000|2022-04-22 10:05:20|249.46|247.06|249.46|247.06|249.46|247.06|249.34|246.94|0
1650621930000|2022-04-22 10:05:30|249.39|246.99|249.57|247.17|249.57|247.17|249.39|246.99|0
1650621940000|2022-04-22 10:05:40|249.46|247.06|249.27|246.87|249.46|247.06|249.27|246.87|0
1650621950000|2022-04-22 10:05:50|249.22|246.82|249.22|246.82|249.34|246.94|249.22|246.82|0
1650621960000|2022-04-22 10:06:00|249.15|246.75|249.1|246.7|249.15|246.75|249.1|246.7|0
1650621970000|2022-04-22 10:06:10|248.98|246.58|249.1|246.7|249.1|246.7|248.98|246.58|0
1650621980000|2022-04-22 10:06:20|249.46|247.06|249.46|247.06|249.46|247.06|249.34|246.94|0
1650621990000|2022-04-22 10:06:30|249.45|247.05|249.45|247.05|249.45|247.05|249.39|246.99|0
1650622000000|2022-04-22 10:06:40|249.69|247.29|249.63|247.23|249.81|247.41|249.63|247.23|0
1650622010000|2022-04-22 10:06:50|249.57|247.17|249.81|247.41|249.81|247.41|249.57|247.17|0
1650622020000|2022-04-22 10:07:00|249.69|247.29|249.69|247.29|249.69|247.29|249.69|247.29|0
1650622030000|2022-04-22 10:07:10|249.75|247.35|249.69|247.29|249.81|247.41|249.69|247.29|0
1650622040000|2022-04-22 10:07:20|249.57|247.17|249.57|247.17|249.57|247.17|249.57|247.17|0
1650622050000|2022-04-22 10:07:30|249.45|247.05|249.45|247.05|249.45|247.05|249.45|247.05|0
1650622060000|2022-04-22 10:07:40|249.57|247.17|249.45|247.05|249.57|247.17|249.45|247.05|0
1650622090000|2022-04-22 10:08:10|249.57|247.17|249.22|246.82|249.57|247.17|249.22|246.82|0
1650622100000|2022-04-22 10:08:20|249.1|246.7|248.86|246.46|249.1|246.7|248.86|246.46|0
1650622110000|2022-04-22 10:08:30|248.74|246.34|248.91|246.51|248.91|246.51|248.74|246.34|0
1650622120000|2022-04-22 10:08:40|249.1|246.7|249.22|246.82|249.22|246.82|249.1|246.7|0
1650622130000|2022-04-22 10:08:50|249.1|246.7|249.1|246.7|249.1|246.7|249.1|246.7|0
1650622140000|2022-04-22 10:09:00|248.98|246.58|248.98|246.58|248.98|246.58|248.98|246.58|0
1650622150000|2022-04-22 10:09:10|248.74|246.34|248.38|245.98|248.74|246.34|248.38|245.98|0
1650622160000|2022-04-22 10:09:20|248.5|246.1|248.38|245.98|248.5|246.1|248.38|245.98|0
1650622170000|2022-04-22 10:09:30|248.26|245.86|248.38|245.98|248.38|245.98|248.26|245.86|0
1650622180000|2022-04-22 10:09:40|248.26|245.86|247.9|245.5|248.26|245.86|247.78|245.38|0
1650622190000|2022-04-22 10:09:50|248.02|245.62|247.78|245.38|248.02|245.62|247.78|245.38|0
1650622200000|2022-04-22 10:10:00|247.55|245.15|248.02|245.62|248.02|245.62|247.55|245.15|0
1650622210000|2022-04-22 10:10:10|247.96|245.56|247.9|245.5|247.96|245.56|247.9|245.5|0
1650622220000|2022-04-22 10:10:20|248.14|245.74|248.26|245.86|248.26|245.86|248.14|245.74|0
1650622230000|2022-04-22 10:10:30|248.38|245.98|248.38|245.98|248.38|245.98|248.38|245.98|0
1650622240000|2022-04-22 10:10:40|248.26|245.86|248.32|245.92|248.32|245.92|248.26|245.86|0
1650622250000|2022-04-22 10:10:50|248.38|245.98|248.56|246.16|248.56|246.16|248.38|245.98|0
1650622260000|2022-04-22 10:11:00|248.62|246.22|248.38|245.98|248.62|246.22|248.26|245.86|0
1650622280000|2022-04-22 10:11:20|248.32|245.92|248.26|245.86|248.38|245.98|248.26|245.86|0
1650622290000|2022-04-22 10:11:30|248.5|246.1|248.38|245.98|248.5|246.1|248.26|245.86|0
1650622300000|2022-04-22 10:11:40|248.5|246.1|248.5|246.1|248.56|246.16|248.5|246.1|0
1650622310000|2022-04-22 10:11:50|248.62|246.22|248.62|246.22|248.62|246.22|248.62|246.22|0
1650622320000|2022-04-22 10:12:00|248.74|246.34|248.62|246.22|248.74|246.34|248.62|246.22|0
1650622330000|2022-04-22 10:12:10|248.74|246.34|249.39|246.99|249.39|246.99|248.74|246.34|0
1650622340000|2022-04-22 10:12:20|249.33|246.93|249.57|247.17|249.57|247.17|249.33|246.93|0
1650622350000|2022-04-22 10:12:30|249.45|247.05|249.33|246.93|249.45|247.05|249.33|246.93|0
1650622360000|2022-04-22 10:12:40|249.21|246.81|249.09|246.69|249.21|246.81|249.09|246.69|0
1650622370000|2022-04-22 10:12:50|249.15|246.75|249.21|246.81|249.33|246.93|249.15|246.75|0
1650622380000|2022-04-22 10:13:00|249.15|246.75|249.33|246.93|249.39|246.99|249.15|246.75|0
1650622390000|2022-04-22 10:13:10|249.09|246.69|248.97|246.57|249.09|246.69|248.97|246.57|0
1650622400000|2022-04-22 10:13:20|248.86|246.46|248.62|246.22|248.86|246.46|248.62|246.22|0
1650622410000|2022-04-22 10:13:30|248.74|246.34|248.86|246.46|248.86|246.46|248.62|246.22|0
1650622420000|2022-04-22 10:13:40|248.97|246.57|249.21|246.81|249.21|246.81|248.97|246.57|0
1650622430000|2022-04-22 10:13:50|249.09|246.69|248.97|246.57|249.09|246.69|248.97|246.57|0
1650622440000|2022-04-22 10:14:00|249.03|246.63|249.09|246.69|249.09|246.69|248.97|246.57|0
1650622450000|2022-04-22 10:14:10|249.03|246.63|249.03|246.63|249.03|246.63|249.03|246.63|0
1650622460000|2022-04-22 10:14:20|248.97|246.57|248.85|246.45|248.97|246.57|248.85|246.45|0
1650622470000|2022-04-22 10:14:30|248.97|246.57|249.09|246.69|249.09|246.69|248.97|246.57|0
1650622480000|2022-04-22 10:14:40|249.21|246.81|249.33|246.93|249.33|246.93|249.21|246.81|0
1650622490000|2022-04-22 10:14:50|249.45|247.05|249.21|246.81|249.45|247.05|249.21|246.81|0
1650622500000|2022-04-22 10:15:00|249.09|246.69|249.21|246.81|249.33|246.93|249.09|246.69|0
1650622510000|2022-04-22 10:15:10|249.15|246.75|248.97|246.57|249.15|246.75|248.97|246.57|0
1650622550000|2022-04-22 10:15:50|248.85|246.45|248.38|245.98|248.85|246.45|248.38|245.98|0
1650622560000|2022-04-22 10:16:00|248.5|246.1|248.38|245.98|248.5|246.1|248.38|245.98|0
1650622570000|2022-04-22 10:16:10|248.5|246.1|248.5|246.1|248.5|246.1|248.43|246.03|0
1650622580000|2022-04-22 10:16:20|248.38|245.98|248.73|246.33|248.73|246.33|248.38|245.98|0
1650622590000|2022-04-22 10:16:30|248.62|246.22|248.62|246.22|248.67|246.27|248.62|246.22|0
1650622600000|2022-04-22 10:16:40|248.67|246.27|248.62|246.22|248.79|246.39|248.62|246.22|0
1650622610000|2022-04-22 10:16:50|248.5|246.1|248.62|246.22|248.62|246.22|248.5|246.1|0
1650622620000|2022-04-22 10:17:00|248.73|246.33|248.73|246.33|248.73|246.33|248.73|246.33|0
1650622630000|2022-04-22 10:17:10|248.79|246.39|248.5|246.1|248.79|246.39|248.5|246.1|0
1650622640000|2022-04-22 10:17:20|248.61|246.21|248.73|246.33|248.73|246.33|248.61|246.21|0
1650622650000|2022-04-22 10:17:30|248.61|246.21|248.55|246.15|248.61|246.21|248.5|246.1|0
1650622660000|2022-04-22 10:17:40|248.61|246.21|248.85|246.45|248.85|246.45|248.5|246.1|0
1650622670000|2022-04-22 10:17:50|248.79|246.39|248.73|246.33|248.85|246.45|248.73|246.33|0
1650622680000|2022-04-22 10:18:00|248.61|246.21|248.79|246.39|248.79|246.39|248.61|246.21|0
1650622690000|2022-04-22 10:18:10|248.85|246.45|248.61|246.21|248.85|246.45|248.61|246.21|0
1650622700000|2022-04-22 10:18:20|248.67|246.27|248.73|246.33|248.73|246.33|248.67|246.27|0
1650622710000|2022-04-22 10:18:30|248.61|246.21|248.73|246.33|248.73|246.33|248.61|246.21|0
1650622720000|2022-04-22 10:18:40|248.85|246.45|248.85|246.45|248.85|246.45|248.85|246.45|0
1650622730000|2022-04-22 10:18:50|248.73|246.33|248.85|246.45|248.85|246.45|248.73|246.33|0
1650622740000|2022-04-22 10:19:00|248.79|246.39|248.85|246.45|248.85|246.45|248.79|246.39|0
1650622750000|2022-04-22 10:19:10|248.79|246.39|248.49|246.09|248.79|246.39|248.49|246.09|0
1650622760000|2022-04-22 10:19:20|248.55|246.15|248.38|245.98|248.61|246.21|248.38|245.98|0
1650622770000|2022-04-22 10:19:30|248.49|246.09|248.49|246.09|248.49|246.09|248.49|246.09|0
1650622780000|2022-04-22 10:19:40|248.67|246.27|248.73|246.33|248.85|246.45|248.67|246.27|0
1650622790000|2022-04-22 10:19:50|248.61|246.21|248.73|246.33|248.73|246.33|248.61|246.21|0
1650622800000|2022-04-22 10:20:00|248.85|246.45|249.09|246.69|249.09|246.69|248.85|246.45|0
1650622810000|2022-04-22 10:20:10|248.97|246.57|248.91|246.51|248.97|246.57|248.91|246.51|0
1650622820000|2022-04-22 10:20:20|248.73|246.33|248.97|246.57|248.97|246.57|248.73|246.33|0
1650622830000|2022-04-22 10:20:30|248.85|246.45|248.73|246.33|248.85|246.45|248.73|246.33|0
1650622840000|2022-04-22 10:20:40|248.38|245.98|248.38|245.98|248.38|245.98|248.38|245.98|0
1650622850000|2022-04-22 10:20:50|248.49|246.09|248.26|245.86|248.49|246.09|248.26|245.86|0
1650622860000|2022-04-22 10:21:00|248.38|245.98|248.37|245.97|248.38|245.98|248.37|245.97|0
1650622870000|2022-04-22 10:21:10|248.49|246.09|248.37|245.97|248.49|246.09|248.37|245.97|0
1650622880000|2022-04-22 10:21:20|248.43|246.03|248.37|245.97|248.43|246.03|248.37|245.97|0
1650622890000|2022-04-22 10:21:30|248.61|246.21|248.49|246.09|248.61|246.21|248.49|246.09|0
1650622910000|2022-04-22 10:21:50|248.61|246.21|248.49|246.09|248.61|246.21|248.49|246.09|0
1650622920000|2022-04-22 10:22:00|248.61|246.21|248.85|246.45|248.85|246.45|248.61|246.21|0
1650622930000|2022-04-22 10:22:10|248.73|246.33|248.73|246.33|248.73|246.33|248.67|246.27|0
1650622940000|2022-04-22 10:22:20|248.85|246.45|248.73|246.33|248.85|246.45|248.73|246.33|0
1650622960000|2022-04-22 10:22:40|248.61|246.21|248.61|246.21|248.73|246.33|248.61|246.21|0
1650622970000|2022-04-22 10:22:50|248.85|246.45|248.85|246.45|248.85|246.45|248.85|246.45|0
1650622980000|2022-04-22 10:23:00|248.73|246.33|248.79|246.39|248.79|246.39|248.73|246.33|0
1650622990000|2022-04-22 10:23:10|248.67|246.27|248.61|246.21|248.67|246.27|248.61|246.21|0
1650623000000|2022-04-22 10:23:20|248.85|246.45|248.61|246.21|248.85|246.45|248.61|246.21|0
1650623010000|2022-04-22 10:23:30|248.49|246.09|248.49|246.09|248.49|246.09|248.49|246.09|0
1650623020000|2022-04-22 10:23:40|248.73|246.33|249.09|246.69|249.21|246.81|248.73|246.33|0
1650623030000|2022-04-22 10:23:50|248.97|246.57|249.21|246.81|249.21|246.81|248.97|246.57|0
1650623040000|2022-04-22 10:24:00|249.45|247.05|249.33|246.93|249.45|247.05|249.33|246.93|0
1650623050000|2022-04-22 10:24:10|249.27|246.87|248.73|246.33|249.27|246.87|248.73|246.33|0
1650623060000|2022-04-22 10:24:20|248.85|246.45|248.73|246.33|248.85|246.45|248.73|246.33|0
1650623070000|2022-04-22 10:24:30|248.67|246.27|248.49|246.09|248.73|246.33|248.49|246.09|0
1650623080000|2022-04-22 10:24:40|248.61|246.21|248.85|246.45|248.85|246.45|248.49|246.09|0
1650623090000|2022-04-22 10:24:50|248.97|246.57|249.03|246.63|249.27|246.87|248.97|246.57|0
1650623100000|2022-04-22 10:25:00|249.09|246.69|248.85|246.45|249.09|246.69|248.85|246.45|0
1650623110000|2022-04-22 10:25:10|248.97|246.57|248.97|246.57|248.97|246.57|248.97|246.57|0
1650623120000|2022-04-22 10:25:20|249.09|246.69|248.49|246.09|249.09|246.69|248.49|246.09|0
1650623130000|2022-04-22 10:25:30|248.25|245.85|248.13|245.73|248.25|245.85|248.13|245.73|0
1650623140000|2022-04-22 10:25:40|248.25|245.85|248.25|245.85|248.25|245.85|248.25|245.85|0
1650623150000|2022-04-22 10:25:50|248.02|245.62|248.37|245.97|248.37|245.97|248.02|245.62|0
1650623160000|2022-04-22 10:26:00|248.49|246.09|248.43|246.03|248.61|246.21|248.43|246.03|0
1650623170000|2022-04-22 10:26:10|248.37|245.97|248.49|246.09|248.61|246.21|248.37|245.97|0
1650623180000|2022-04-22 10:26:20|248.55|246.15|248.25|245.85|248.55|246.15|248.25|245.85|0
1650623190000|2022-04-22 10:26:30|248.37|245.97|248.19|245.79|248.37|245.97|248.19|245.79|0
1650623200000|2022-04-22 10:26:40|248.13|245.73|248.19|245.79|248.19|245.79|248.13|245.73|0
1650623210000|2022-04-22 10:26:50|248.13|245.73|248.02|245.62|248.13|245.73|248.02|245.62|0
1650623220000|2022-04-22 10:27:00|248.13|245.73|247.9|245.5|248.13|245.73|247.9|245.5|0
1650623230000|2022-04-22 10:27:10|247.83|245.43|247.72|245.32|247.9|245.5|247.72|245.32|0
1650623240000|2022-04-22 10:27:20|247.66|245.26|247.9|245.5|247.9|245.5|247.66|245.26|0
1650623250000|2022-04-22 10:27:30|247.66|245.26|247.3|244.9|247.66|245.26|247.3|244.9|0
1650623260000|2022-04-22 10:27:40|247.42|245.02|247.18|244.78|247.42|245.02|247.18|244.78|0
1650623270000|2022-04-22 10:27:50|247.3|244.9|247.42|245.02|247.48|245.08|247.3|244.9|0
1650623280000|2022-04-22 10:28:00|247.54|245.14|247.48|245.08|247.54|245.14|247.48|245.08|0
1650623290000|2022-04-22 10:28:10|247.42|245.02|247.54|245.14|247.54|245.14|247.42|245.02|0
1650623300000|2022-04-22 10:28:20|247.71|245.31|247.78|245.38|247.78|245.38|247.71|245.31|0
1650623310000|2022-04-22 10:28:30|247.71|245.31|247.78|245.38|247.78|245.38|247.66|245.26|0
1650623320000|2022-04-22 10:28:40|247.66|245.26|247.54|245.14|247.78|245.38|247.54|245.14|0
1650623330000|2022-04-22 10:28:50|247.42|245.02|247.18|244.78|247.42|245.02|247.18|244.78|0
1650623340000|2022-04-22 10:29:00|247.06|244.66|247.06|244.66|247.18|244.78|247.06|244.66|0
1650623350000|2022-04-22 10:29:10|246.94|244.54|246.83|244.43|246.94|244.54|246.47|244.07|0
1650623360000|2022-04-22 10:29:20|246.76|244.36|246.71|244.31|246.76|244.36|246.59|244.19|0
1650623370000|2022-04-22 10:29:30|246.83|244.43|246.94|244.54|246.94|244.54|246.76|244.36|0
1650623380000|2022-04-22 10:29:40|246.88|244.48|247.06|244.66|247.06|244.66|246.88|244.48|0
1650623390000|2022-04-22 10:29:50|246.94|244.54|247.06|244.66|247.06|244.66|246.94|244.54|0
1650623400000|2022-04-22 10:30:00|247.18|244.78|247.3|244.9|247.3|244.9|247.18|244.78|0
1650623410000|2022-04-22 10:30:10|247.42|245.02|247.42|245.02|247.42|245.02|247.42|245.02|0
1650623420000|2022-04-22 10:30:20|247.3|244.9|247.54|245.14|247.54|245.14|247.3|244.9|0
1650623430000|2022-04-22 10:30:30|247.66|245.26|247.06|244.66|247.66|245.26|247.06|244.66|0
1650623440000|2022-04-22 10:30:40|247.18|244.78|247.06|244.66|247.18|244.78|246.94|244.54|0
1650623450000|2022-04-22 10:30:50|247.12|244.72|246.82|244.42|247.12|244.72|246.71|244.31|0
1650623460000|2022-04-22 10:31:00|246.94|244.54|246.82|244.42|246.94|244.54|246.82|244.42|0
1650623470000|2022-04-22 10:31:10|246.94|244.54|247.66|245.26|247.66|245.26|246.94|244.54|0
1650623480000|2022-04-22 10:31:20|247.83|245.43|247.66|245.26|247.89|245.49|247.66|245.26|0
1650623490000|2022-04-22 10:31:30|247.54|245.14|247.42|245.02|247.54|245.14|247.42|245.02|0
1650623500000|2022-04-22 10:31:40|247.54|245.14|247.06|244.66|247.54|245.14|247.06|244.66|0
1650623510000|2022-04-22 10:31:50|246.82|244.42|246.94|244.54|246.94|244.54|246.82|244.42|0
1650623520000|2022-04-22 10:32:00|246.82|244.42|246.23|243.83|246.82|244.42|246.23|243.83|0
1650623530000|2022-04-22 10:32:10|246.11|243.71|245.99|243.59|246.11|243.71|245.99|243.59|0
1650623540000|2022-04-22 10:32:20|246.05|243.65|246.35|243.95|246.35|243.95|246.05|243.65|0
1650623550000|2022-04-22 10:32:30|246.23|243.83|246.59|244.19|246.59|244.19|246.23|243.83|0
1650623560000|2022-04-22 10:32:40|246.71|244.31|246.76|244.36|246.82|244.42|246.71|244.31|0
1650623570000|2022-04-22 10:32:50|246.82|244.42|246.52|244.12|246.82|244.42|246.52|244.12|0
1650623580000|2022-04-22 10:33:00|246.47|244.07|246.47|244.07|246.59|244.19|246.47|244.07|0
1650623590000|2022-04-22 10:33:10|246.7|244.3|246.82|244.42|246.82|244.42|246.7|244.3|0
1650623600000|2022-04-22 10:33:20|246.7|244.3|246.94|244.54|246.94|244.54|246.7|244.3|0
1650623610000|2022-04-22 10:33:30|247.06|244.66|247.06|244.66|247.3|244.9|247.06|244.66|0
1650623620000|2022-04-22 10:33:40|246.94|244.54|246.94|244.54|247.06|244.66|246.94|244.54|0
1650623640000|2022-04-22 10:34:00|247.06|244.66|247|244.6|247.06|244.66|247|244.6|0
1650623650000|2022-04-22 10:34:10|247.54|245.14|247.42|245.02|247.54|245.14|247.42|245.02|0
1650623660000|2022-04-22 10:34:20|247.18|244.78|247.06|244.66|247.18|244.78|247.06|244.66|0
1650623670000|2022-04-22 10:34:30|246.94|244.54|246.82|244.42|246.94|244.54|246.82|244.42|0
1650623690000|2022-04-22 10:34:50|246.94|244.54|247.18|244.78|247.3|244.9|246.94|244.54|0
1650623700000|2022-04-22 10:35:00|247.06|244.66|246.82|244.42|247.06|244.66|246.82|244.42|0
1650623710000|2022-04-22 10:35:10|246.76|244.36|246.7|244.3|246.76|244.36|246.59|244.19|0
1650623720000|2022-04-22 10:35:20|247.06|244.66|247.18|244.78|247.18|244.78|247.06|244.66|0
1650623730000|2022-04-22 10:35:30|246.94|244.54|246.94|244.54|246.94|244.54|246.94|244.54|0
1650623740000|2022-04-22 10:35:40|247|244.6|246.94|244.54|247|244.6|246.94|244.54|0
1650623750000|2022-04-22 10:35:50|247.06|244.66|247.06|244.66|247.06|244.66|246.94|244.54|0
1650623760000|2022-04-22 10:36:00|246.94|244.54|247.18|244.78|247.18|244.78|246.82|244.42|0
1650623770000|2022-04-22 10:36:10|247.3|244.9|247.3|244.9|247.42|245.02|247.3|244.9|0
1650623790000|2022-04-22 10:36:30|247.18|244.78|247.18|244.78|247.18|244.78|247.18|244.78|0
1650623800000|2022-04-22 10:36:40|247.42|245.02|247.54|245.14|247.54|245.14|247.42|245.02|0
1650623810000|2022-04-22 10:36:50|247.65|245.25|247.65|245.25|247.89|245.49|247.65|245.25|0
1650623820000|2022-04-22 10:37:00|247.53|245.13|247.35|244.95|247.53|245.13|247.24|244.84|0
1650623830000|2022-04-22 10:37:10|247.18|244.78|247.3|244.9|247.3|244.9|247.18|244.78|0
1650623840000|2022-04-22 10:37:20|247.24|244.84|247.18|244.78|247.24|244.84|247.18|244.78|0
1650623850000|2022-04-22 10:37:30|247.24|244.84|247.18|244.78|247.24|244.84|247.18|244.78|0
1650623860000|2022-04-22 10:37:40|247.06|244.66|247|244.6|247.12|244.72|247|244.6|0
1650623870000|2022-04-22 10:37:50|246.94|244.54|246.94|244.54|247.12|244.72|246.94|244.54|0
1650623880000|2022-04-22 10:38:00|247|244.6|246.94|244.54|247|244.6|246.94|244.54|0
1650623890000|2022-04-22 10:38:10|247.18|244.78|247.06|244.66|247.18|244.78|247.06|244.66|0
1650623910000|2022-04-22 10:38:30|246.94|244.54|246.82|244.42|246.94|244.54|246.82|244.42|0
1650623920000|2022-04-22 10:38:40|246.94|244.54|247.06|244.66|247.06|244.66|246.94|244.54|0
1650623940000|2022-04-22 10:39:00|246.94|244.54|246.94|244.54|246.94|244.54|246.94|244.54|0
1650623950000|2022-04-22 10:39:10|247.06|244.66|247.18|244.78|247.18|244.78|246.94|244.54|0
1650623960000|2022-04-22 10:39:20|247.23|244.83|247.23|244.83|247.23|244.83|247.23|244.83|0
1650623970000|2022-04-22 10:39:30|247.3|244.9|247.06|244.66|247.3|244.9|247.06|244.66|0
1650623980000|2022-04-22 10:39:40|247.18|244.78|247.3|244.9|247.3|244.9|247.18|244.78|0
1650623990000|2022-04-22 10:39:50|247.18|244.78|247.18|244.78|247.18|244.78|247.12|244.72|0
1650624000000|2022-04-22 10:40:00|247.23|244.83|247.23|244.83|247.23|244.83|247.23|244.83|0
1650624010000|2022-04-22 10:40:10|247.41|245.01|247.18|244.78|247.41|245.01|247.18|244.78|0
1650624020000|2022-04-22 10:40:20|247.23|244.83|247.3|244.9|247.3|244.9|247.23|244.83|0
1650624030000|2022-04-22 10:40:30|247.53|245.13|247.53|245.13|247.53|245.13|247.53|245.13|0
1650624040000|2022-04-22 10:40:40|247.47|245.07|247.77|245.37|247.77|245.37|247.41|245.01|0
1650624050000|2022-04-22 10:40:50|247.89|245.49|248.13|245.73|248.13|245.73|247.89|245.49|0
1650624060000|2022-04-22 10:41:00|248.25|245.85|248.25|245.85|248.37|245.97|248.19|245.79|0
1650624070000|2022-04-22 10:41:10|248.37|245.97|247.89|245.49|248.37|245.97|247.89|245.49|0
1650624080000|2022-04-22 10:41:20|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1650624090000|2022-04-22 10:41:30|248.13|245.73|248.13|245.73|248.37|245.97|248.01|245.61|0
1650624100000|2022-04-22 10:41:40|248.07|245.67|248.19|245.79|248.19|245.79|248.07|245.67|0
1650624110000|2022-04-22 10:41:50|248.13|245.73|248.13|245.73|248.13|245.73|248.13|245.73|0
1650624120000|2022-04-22 10:42:00|248.18|245.78|248.13|245.73|248.25|245.85|248.13|245.73|0
1650624130000|2022-04-22 10:42:10|248.01|245.61|248.01|245.61|248.01|245.61|247.95|245.55|0
1650624140000|2022-04-22 10:42:20|247.89|245.49|248.01|245.61|248.01|245.61|247.89|245.49|0
1650624150000|2022-04-22 10:42:30|247.89|245.49|248.13|245.73|248.13|245.73|247.89|245.49|0
1650624160000|2022-04-22 10:42:40|248.48|246.08|248.48|246.08|248.48|246.08|248.37|245.97|0
1650624170000|2022-04-22 10:42:50|248.6|246.2|248.6|246.2|248.6|246.2|248.48|246.08|0
1650624180000|2022-04-22 10:43:00|248.48|246.08|248.96|246.56|248.96|246.56|248.48|246.08|0
1650624200000|2022-04-22 10:43:20|249.08|246.68|249.2|246.8|249.2|246.8|249.08|246.68|0
1650624210000|2022-04-22 10:43:30|249.32|246.92|249.08|246.68|249.32|246.92|249.08|246.68|0
1650624220000|2022-04-22 10:43:40|249.02|246.62|249.08|246.68|249.08|246.68|248.96|246.56|0
1650624240000|2022-04-22 10:44:00|248.96|246.56|249.08|246.68|249.08|246.68|248.96|246.56|0
1650624260000|2022-04-22 10:44:20|249.2|246.8|249.32|246.92|249.32|246.92|249.2|246.8|0
1650624270000|2022-04-22 10:44:30|249.2|246.8|249.32|246.92|249.32|246.92|249.2|246.8|0
1650624290000|2022-04-22 10:44:50|249.38|246.98|249.38|246.98|249.38|246.98|249.38|246.98|0
1650624300000|2022-04-22 10:45:00|249.2|246.8|249.38|246.98|249.44|247.04|249.2|246.8|0
1650624310000|2022-04-22 10:45:10|249.32|246.92|249.44|247.04|249.44|247.04|249.32|246.92|0
1650624320000|2022-04-22 10:45:20|249.68|247.28|249.44|247.04|249.8|247.4|249.44|247.04|0
1650624330000|2022-04-22 10:45:30|249.56|247.16|249.73|247.33|249.8|247.4|249.56|247.16|0
1650624340000|2022-04-22 10:45:40|249.68|247.28|249.68|247.28|249.8|247.4|249.68|247.28|0
1650624350000|2022-04-22 10:45:50|249.8|247.4|249.8|247.4|249.8|247.4|249.68|247.28|0
1650624360000|2022-04-22 10:46:00|249.73|247.33|249.97|247.57|249.97|247.57|249.73|247.33|0
1650624370000|2022-04-22 10:46:10|250.04|247.64|250.04|247.64|250.04|247.64|250.04|247.64|0
1650624380000|2022-04-22 10:46:20|250.16|247.76|250.04|247.64|250.16|247.76|250.04|247.64|0
1650624390000|2022-04-22 10:46:30|250.16|247.76|250.04|247.64|250.16|247.76|250.04|247.64|0
1650624400000|2022-04-22 10:46:40|249.92|247.52|249.92|247.52|249.97|247.57|249.92|247.52|0
1650624410000|2022-04-22 10:46:50|250.04|247.64|250.04|247.64|250.04|247.64|250.04|247.64|0
1650624420000|2022-04-22 10:47:00|250.16|247.76|250.09|247.69|250.27|247.87|250.09|247.69|0
1650624430000|2022-04-22 10:47:10|250.04|247.64|250.27|247.87|250.27|247.87|250.04|247.64|0
1650624440000|2022-04-22 10:47:20|250.21|247.81|250.27|247.87|250.39|247.99|250.21|247.81|0
1650624450000|2022-04-22 10:47:30|250.33|247.93|250.27|247.87|250.33|247.93|250.15|247.75|0
1650624460000|2022-04-22 10:47:40|250.21|247.81|250.27|247.87|250.27|247.87|250.21|247.81|0
1650624470000|2022-04-22 10:47:50|250.15|247.75|249.92|247.52|250.15|247.75|249.92|247.52|0
1650624480000|2022-04-22 10:48:00|250.03|247.63|249.92|247.52|250.03|247.63|249.92|247.52|0
1650624490000|2022-04-22 10:48:10|250.03|247.63|250.03|247.63|250.03|247.63|250.03|247.63|0
1650624500000|2022-04-22 10:48:20|249.92|247.52|249.8|247.4|249.92|247.52|249.8|247.4|0
1650624510000|2022-04-22 10:48:30|249.92|247.52|250.03|247.63|250.03|247.63|249.92|247.52|0
1650624520000|2022-04-22 10:48:40|250.09|247.69|250.03|247.63|250.09|247.69|250.03|247.63|0
1650624530000|2022-04-22 10:48:50|250.15|247.75|250.27|247.87|250.27|247.87|250.15|247.75|0
1650624540000|2022-04-22 10:49:00|250.15|247.75|249.91|247.51|250.15|247.75|249.91|247.51|0
1650624550000|2022-04-22 10:49:10|250.03|247.63|250.09|247.69|250.09|247.69|250.03|247.63|0
1650624560000|2022-04-22 10:49:20|250.15|247.75|250.03|247.63|250.15|247.75|250.03|247.63|0
1650624580000|2022-04-22 10:49:40|249.97|247.57|249.91|247.51|249.97|247.57|249.91|247.51|0
1650624590000|2022-04-22 10:49:50|249.97|247.57|250.03|247.63|250.03|247.63|249.97|247.57|0
1650624600000|2022-04-22 10:50:00|250.15|247.75|250.03|247.63|250.15|247.75|250.03|247.63|0
1650624610000|2022-04-22 10:50:10|249.91|247.51|249.91|247.51|249.91|247.51|249.91|247.51|0
1650624620000|2022-04-22 10:50:20|250.03|247.63|250.15|247.75|250.15|247.75|250.03|247.63|0
1650624630000|2022-04-22 10:50:30|250.03|247.63|250.03|247.63|250.03|247.63|250.03|247.63|0
1650624640000|2022-04-22 10:50:40|249.91|247.51|249.68|247.28|250.03|247.63|249.68|247.28|0
1650624650000|2022-04-22 10:50:50|249.67|247.27|249.67|247.27|249.67|247.27|249.56|247.16|0
1650624660000|2022-04-22 10:51:00|249.56|247.16|249.32|246.92|249.56|247.16|249.32|246.92|0
1650624670000|2022-04-22 10:51:10|249.2|246.8|249.44|247.04|249.44|247.04|249.2|246.8|0
1650624680000|2022-04-22 10:51:20|249.32|246.92|249.44|247.04|249.44|247.04|249.32|246.92|0
1650624690000|2022-04-22 10:51:30|249.32|246.92|249.32|246.92|249.32|246.92|249.2|246.8|0
1650624710000|2022-04-22 10:51:50|249.37|246.97|249.32|246.92|249.44|247.04|249.32|246.92|0
1650624720000|2022-04-22 10:52:00|249.44|247.04|249.25|246.85|249.44|247.04|249.2|246.8|0
1650624730000|2022-04-22 10:52:10|249.2|246.8|249.2|246.8|249.32|246.92|249.2|246.8|0
1650624740000|2022-04-22 10:52:20|248.9|246.5|248.9|246.5|248.9|246.5|248.9|246.5|0
1650624750000|2022-04-22 10:52:30|248.96|246.56|249.08|246.68|249.2|246.8|248.96|246.56|0
1650624760000|2022-04-22 10:52:40|249.2|246.8|249.32|246.92|249.32|246.92|249.2|246.8|0
1650624770000|2022-04-22 10:52:50|249.2|246.8|249.25|246.85|249.32|246.92|249.2|246.8|0
1650624780000|2022-04-22 10:53:00|249.2|246.8|249.08|246.68|249.2|246.8|249.08|246.68|0
1650624790000|2022-04-22 10:53:10|248.96|246.56|248.24|245.84|248.96|246.56|248.24|245.84|0
1650624800000|2022-04-22 10:53:20|248.36|245.96|248.78|246.38|248.78|246.38|248.36|245.96|0
1650624810000|2022-04-22 10:53:30|248.9|246.5|248.84|246.44|248.9|246.5|248.72|246.32|0
1650624820000|2022-04-22 10:53:40|248.96|246.56|248.84|246.44|248.96|246.56|248.84|246.44|0
1650624830000|2022-04-22 10:53:50|248.9|246.5|248.96|246.56|248.96|246.56|248.84|246.44|0
1650624840000|2022-04-22 10:54:00|248.89|246.49|248.89|246.49|248.89|246.49|248.89|246.49|0
1650624850000|2022-04-22 10:54:10|248.96|246.56|248.72|246.32|249.01|246.61|248.72|246.32|0
1650624860000|2022-04-22 10:54:20|248.78|246.38|248.72|246.32|248.78|246.38|248.6|246.2|0
1650624870000|2022-04-22 10:54:30|248.6|246.2|248.48|246.08|248.6|246.2|248.48|246.08|0
1650624880000|2022-04-22 10:54:40|248.36|245.96|248.48|246.08|248.48|246.08|248.36|245.96|0
1650624890000|2022-04-22 10:54:50|248.36|245.96|248.36|245.96|248.48|246.08|248.36|245.96|0
1650624900000|2022-04-22 10:55:00|248.3|245.9|248.6|246.2|248.6|246.2|248.3|245.9|0
1650624910000|2022-04-22 10:55:10|248.48|246.08|248.42|246.02|248.54|246.14|248.42|246.02|0
1650624920000|2022-04-22 10:55:20|248.36|245.96|248.54|246.14|248.54|246.14|248.36|245.96|0
1650624930000|2022-04-22 10:55:30|248.6|246.2|248.54|246.14|248.6|246.2|248.54|246.14|0
1650624940000|2022-04-22 10:55:40|248.48|246.08|248.48|246.08|248.48|246.08|248.42|246.02|0
1650624950000|2022-04-22 10:55:50|248.54|246.14|248.72|246.32|248.72|246.32|248.54|246.14|0
1650624960000|2022-04-22 10:56:00|248.6|246.2|248.6|246.2|248.6|246.2|248.6|246.2|0
1650624970000|2022-04-22 10:56:10|248.36|245.96|248.42|246.02|248.42|246.02|248.24|245.84|0
1650624980000|2022-04-22 10:56:20|248.24|245.84|248.12|245.72|248.24|245.84|248.12|245.72|0
1650624990000|2022-04-22 10:56:30|248.36|245.96|248.42|246.02|248.42|246.02|248.36|245.96|0
1650625000000|2022-04-22 10:56:40|248.36|245.96|248.36|245.96|248.36|245.96|248.36|245.96|0
1650625010000|2022-04-22 10:56:50|248.3|245.9|248.24|245.84|248.36|245.96|248.24|245.84|0
1650625020000|2022-04-22 10:57:00|248.36|245.96|248.36|245.96|248.36|245.96|248.36|245.96|0
1650625030000|2022-04-22 10:57:10|248.48|246.08|248.48|246.08|248.48|246.08|248.42|246.02|0
1650625040000|2022-04-22 10:57:20|248.6|246.2|248.6|246.2|248.6|246.2|248.6|246.2|0
1650625050000|2022-04-22 10:57:30|248.48|246.08|248.12|245.72|248.48|246.08|248.06|245.66|0
1650625060000|2022-04-22 10:57:40|248|245.6|248|245.6|248|245.6|248|245.6|0
1650625070000|2022-04-22 10:57:50|248.12|245.72|248|245.6|248.12|245.72|248|245.6|0
1650625080000|2022-04-22 10:58:00|248.36|245.96|248.6|246.2|248.6|246.2|248.36|245.96|0
1650625090000|2022-04-22 10:58:10|248.72|246.32|248.96|246.56|249.07|246.67|248.72|246.32|0
1650625100000|2022-04-22 10:58:20|249.07|246.67|249.07|246.67|249.13|246.73|249.07|246.67|0
1650625110000|2022-04-22 10:58:30|248.84|246.44|248.96|246.56|248.96|246.56|248.84|246.44|0
1650625120000|2022-04-22 10:58:40|249.07|246.67|249.43|247.03|249.43|247.03|249.07|246.67|0
1650625130000|2022-04-22 10:58:50|249.31|246.91|249.19|246.79|249.31|246.91|249.19|246.79|0
1650625140000|2022-04-22 10:59:00|249.31|246.91|249.43|247.03|249.49|247.09|249.31|246.91|0
1650625150000|2022-04-22 10:59:10|249.31|246.91|249.31|246.91|249.31|246.91|249.31|246.91|0
1650625160000|2022-04-22 10:59:20|249.37|246.97|249.25|246.85|249.43|247.03|249.25|246.85|0
1650625170000|2022-04-22 10:59:30|249.31|246.91|249.19|246.79|249.31|246.91|249.19|246.79|0
1650625180000|2022-04-22 10:59:40|249.07|246.67|249.07|246.67|249.13|246.73|249.07|246.67|0
1650625190000|2022-04-22 10:59:50|249.19|246.79|249.19|246.79|249.19|246.79|249.19|246.79|0
1650625200000|2022-04-22 11:00:00|249.13|246.73|249.31|246.91|249.31|246.91|249.13|246.73|0
1650625210000|2022-04-22 11:00:10|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650625220000|2022-04-22 11:00:20|249.55|247.15|249.91|247.51|249.91|247.51|249.55|247.15|0
1650625230000|2022-04-22 11:00:30|249.79|247.39|249.79|247.39|249.79|247.39|249.79|247.39|0
1650625240000|2022-04-22 11:00:40|249.85|247.45|250.03|247.63|250.03|247.63|249.85|247.45|0
1650625250000|2022-04-22 11:00:50|249.91|247.51|250.03|247.63|250.03|247.63|249.91|247.51|0
1650625260000|2022-04-22 11:01:00|250.15|247.75|250.39|247.99|250.39|247.99|250.15|247.75|0
1650625270000|2022-04-22 11:01:10|250.27|247.87|250.03|247.63|250.27|247.87|250.03|247.63|0
1650625280000|2022-04-22 11:01:20|249.91|247.51|249.79|247.39|249.91|247.51|249.79|247.39|0
1650625290000|2022-04-22 11:01:30|249.91|247.51|249.91|247.51|249.97|247.57|249.91|247.51|0
1650625300000|2022-04-22 11:01:40|249.67|247.27|249.79|247.39|249.79|247.39|249.67|247.27|0
1650625310000|2022-04-22 11:01:50|249.67|247.27|249.55|247.15|249.67|247.27|249.55|247.15|0
1650625320000|2022-04-22 11:02:00|249.67|247.27|249.43|247.03|249.67|247.27|249.43|247.03|0
1650625330000|2022-04-22 11:02:10|249.31|246.91|249.49|247.09|249.49|247.09|249.31|246.91|0
1650625340000|2022-04-22 11:02:20|249.43|247.03|249.37|246.97|249.43|247.03|249.37|246.97|0
1650625350000|2022-04-22 11:02:30|249.43|247.03|249.55|247.15|249.55|247.15|249.43|247.03|0
1650625360000|2022-04-22 11:02:40|249.49|247.09|249.91|247.51|249.91|247.51|249.49|247.09|0
1650625370000|2022-04-22 11:02:50|250.03|247.63|249.91|247.51|250.15|247.75|249.91|247.51|0
1650625380000|2022-04-22 11:03:00|250.03|247.63|250.15|247.75|250.15|247.75|250.03|247.63|0
1650625390000|2022-04-22 11:03:10|250.03|247.63|250.03|247.63|250.03|247.63|249.91|247.51|0
1650625400000|2022-04-22 11:03:20|249.91|247.51|250.15|247.75|250.15|247.75|249.85|247.45|0
1650625410000|2022-04-22 11:03:30|250.09|247.69|250.15|247.75|250.27|247.87|250.09|247.69|0
1650625420000|2022-04-22 11:03:40|250.27|247.87|250.27|247.87|250.27|247.87|250.27|247.87|0
1650625430000|2022-04-22 11:03:50|250.21|247.81|250.27|247.87|250.27|247.87|250.21|247.81|0
1650625440000|2022-04-22 11:04:00|250.32|247.92|250.39|247.99|250.39|247.99|250.27|247.87|0
1650625450000|2022-04-22 11:04:10|250.27|247.87|249.91|247.51|250.27|247.87|249.91|247.51|0
1650625460000|2022-04-22 11:04:20|249.79|247.39|250.03|247.63|250.15|247.75|249.79|247.39|0
1650625470000|2022-04-22 11:04:30|249.91|247.51|249.91|247.51|249.91|247.51|249.91|247.51|0
1650625480000|2022-04-22 11:04:40|250.15|247.75|249.91|247.51|250.15|247.75|249.91|247.51|0
1650625490000|2022-04-22 11:04:50|250.03|247.63|250.03|247.63|250.03|247.63|250.03|247.63|0
1650625500000|2022-04-22 11:05:00|250.39|247.99|250.27|247.87|250.39|247.99|250.27|247.87|0
1650625520000|2022-04-22 11:05:20|250.15|247.75|250.27|247.87|250.27|247.87|250.15|247.75|0
1650625530000|2022-04-22 11:05:30|250.39|247.99|250.15|247.75|250.39|247.99|250.15|247.75|0
1650625540000|2022-04-22 11:05:40|250.03|247.63|249.91|247.51|250.03|247.63|249.91|247.51|0
1650625550000|2022-04-22 11:05:50|249.67|247.27|249.67|247.27|249.67|247.27|249.67|247.27|0
1650625560000|2022-04-22 11:06:00|249.31|246.91|249.31|246.91|249.31|246.91|249.31|246.91|0
1650625570000|2022-04-22 11:06:10|249.43|247.03|249.67|247.27|249.67|247.27|249.43|247.03|0
1650625580000|2022-04-22 11:06:20|249.55|247.15|249.55|247.15|249.55|247.15|249.55|247.15|0
1650625590000|2022-04-22 11:06:30|249.67|247.27|249.49|247.09|249.67|247.27|249.49|247.09|0
1650625600000|2022-04-22 11:06:40|249.55|247.15|249.55|247.15|249.55|247.15|249.43|247.03|0
1650625610000|2022-04-22 11:06:50|249.67|247.27|249.91|247.51|249.91|247.51|249.67|247.27|0
1650625620000|2022-04-22 11:07:00|250.27|247.87|250.51|248.11|250.51|248.11|250.27|247.87|0
1650625630000|2022-04-22 11:07:10|250.63|248.23|250.51|248.11|250.63|248.23|250.51|248.11|0
1650625640000|2022-04-22 11:07:20|250.63|248.23|250.63|248.23|250.63|248.23|250.63|248.23|0
1650625650000|2022-04-22 11:07:30|250.74|248.34|250.86|248.46|250.86|248.46|250.74|248.34|0
1650625660000|2022-04-22 11:07:40|250.98|248.58|250.98|248.58|250.98|248.58|250.98|248.58|0
1650625670000|2022-04-22 11:07:50|251.1|248.7|251.1|248.7|251.22|248.82|251.1|248.7|0
1650625680000|2022-04-22 11:08:00|251.22|248.82|251.46|249.06|251.46|249.06|251.22|248.82|0
1650625690000|2022-04-22 11:08:10|251.34|248.94|251.22|248.82|251.46|249.06|251.22|248.82|0
1650625700000|2022-04-22 11:08:20|251.46|249.06|251.1|248.7|251.46|249.06|251.1|248.7|0
1650625710000|2022-04-22 11:08:30|251.16|248.76|251.22|248.82|251.22|248.82|251.16|248.76|0
1650625720000|2022-04-22 11:08:40|251.1|248.7|251.04|248.64|251.1|248.7|250.98|248.58|0
1650625730000|2022-04-22 11:08:50|251.1|248.7|250.98|248.58|251.1|248.7|250.98|248.58|0
1650625740000|2022-04-22 11:09:00|251.22|248.82|251.22|248.82|251.22|248.82|251.1|248.7|0
1650625750000|2022-04-22 11:09:10|251.1|248.7|251.22|248.82|251.22|248.82|250.98|248.58|0
1650625760000|2022-04-22 11:09:20|251.4|249|251.34|248.94|251.4|249|251.34|248.94|0
1650625770000|2022-04-22 11:09:30|251.4|249|251.82|249.42|251.82|249.42|251.4|249|0
1650625780000|2022-04-22 11:09:40|251.64|249.24|251.7|249.3|251.7|249.3|251.64|249.24|0
1650625790000|2022-04-22 11:09:50|251.46|249.06|251.58|249.18|251.58|249.18|251.46|249.06|0
1650625800000|2022-04-22 11:10:00|251.7|249.3|251.94|249.54|251.94|249.54|251.7|249.3|0
1650625810000|2022-04-22 11:10:10|252.06|249.66|252.06|249.66|252.18|249.78|252.06|249.66|0
1650625820000|2022-04-22 11:10:20|251.94|249.54|251.94|249.54|252.06|249.66|251.94|249.54|0
1650625830000|2022-04-22 11:10:30|252.06|249.66|252.18|249.78|252.18|249.78|252.06|249.66|0
1650625840000|2022-04-22 11:10:40|252.06|249.66|251.94|249.54|252.06|249.66|251.94|249.54|0
1650625850000|2022-04-22 11:10:50|252.06|249.66|252.18|249.78|252.3|249.9|252.06|249.66|0
1650625860000|2022-04-22 11:11:00|252.3|249.9|252.42|250.02|252.42|250.02|252.3|249.9|0
1650625870000|2022-04-22 11:11:10|252.3|249.9|252.91|250.51|252.91|250.51|252.3|249.9|0
1650625880000|2022-04-22 11:11:20|252.79|250.39|253.03|250.63|253.15|250.75|252.79|250.39|0
1650625890000|2022-04-22 11:11:30|252.79|250.39|252.66|250.26|252.79|250.39|252.66|250.26|0
1650625900000|2022-04-22 11:11:40|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1650625910000|2022-04-22 11:11:50|252.3|249.9|252.3|249.9|252.42|250.02|252.3|249.9|0
1650625920000|2022-04-22 11:12:00|252.42|250.02|252.66|250.26|252.66|250.26|252.42|250.02|0
1650625930000|2022-04-22 11:12:10|252.91|250.51|252.91|250.51|253.03|250.63|252.91|250.51|0
1650625940000|2022-04-22 11:12:20|253.03|250.63|253.15|250.75|253.27|250.87|253.03|250.63|0
1650625950000|2022-04-22 11:12:30|253.2|250.8|253.15|250.75|253.27|250.87|253.15|250.75|0
1650625960000|2022-04-22 11:12:40|252.84|250.44|253.03|250.63|253.03|250.63|252.84|250.44|0
1650625970000|2022-04-22 11:12:50|253.15|250.75|253.27|250.87|253.27|250.87|253.15|250.75|0
1650625980000|2022-04-22 11:13:00|253.03|250.63|253.15|250.75|253.15|250.75|253.03|250.63|0
1650625990000|2022-04-22 11:13:10|253.27|250.87|253.15|250.75|253.27|250.87|253.15|250.75|0
1650626000000|2022-04-22 11:13:20|253.03|250.63|253.03|250.63|253.03|250.63|252.96|250.56|0
1650626010000|2022-04-22 11:13:30|252.78|250.38|252.9|250.5|253.03|250.63|252.78|250.38|0
1650626020000|2022-04-22 11:13:40|253.03|250.63|252.9|250.5|253.03|250.63|252.9|250.5|0
1650626030000|2022-04-22 11:13:50|252.78|250.38|252.78|250.38|252.78|250.38|252.78|250.38|0
1650626040000|2022-04-22 11:14:00|252.72|250.32|252.66|250.26|252.72|250.32|252.66|250.26|0
1650626050000|2022-04-22 11:14:10|252.72|250.32|252.18|249.78|252.72|250.32|252.18|249.78|0
1650626060000|2022-04-22 11:14:20|252.78|250.38|253.27|250.87|253.27|250.87|252.78|250.38|0
1650626070000|2022-04-22 11:14:30|253.15|250.75|253.02|250.62|253.15|250.75|253.02|250.62|0
1650626080000|2022-04-22 11:14:40|252.9|250.5|253.02|250.62|253.02|250.62|252.9|250.5|0
1650626090000|2022-04-22 11:14:50|252.9|250.5|253.02|250.62|253.02|250.62|252.9|250.5|0
1650626100000|2022-04-22 11:15:00|252.9|250.5|252.9|250.5|252.9|250.5|252.9|250.5|0
1650626110000|2022-04-22 11:15:10|252.78|250.38|252.3|249.9|252.78|250.38|252.3|249.9|0
1650626120000|2022-04-22 11:15:20|252.42|250.02|252.18|249.78|252.42|250.02|252.18|249.78|0
1650626130000|2022-04-22 11:15:30|252.3|249.9|252.18|249.78|252.3|249.9|252.18|249.78|0
1650626140000|2022-04-22 11:15:40|252.3|249.9|252.36|249.96|252.36|249.96|252.3|249.9|0
1650626150000|2022-04-22 11:15:50|252.3|249.9|252.18|249.78|252.3|249.9|252.18|249.78|0
1650626160000|2022-04-22 11:16:00|252.3|249.9|252.3|249.9|252.3|249.9|252.3|249.9|0
1650626170000|2022-04-22 11:16:10|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1650626180000|2022-04-22 11:16:20|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1650626190000|2022-04-22 11:16:30|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1650626200000|2022-04-22 11:16:40|252.3|249.9|252.42|250.02|252.42|250.02|252.3|249.9|0
1650626210000|2022-04-22 11:16:50|252.54|250.14|252.3|249.9|252.54|250.14|252.3|249.9|0
1650626220000|2022-04-22 11:17:00|252.42|250.02|252.3|249.9|252.42|250.02|252.3|249.9|0
1650626230000|2022-04-22 11:17:10|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1650626240000|2022-04-22 11:17:20|252.54|250.14|252.42|250.02|252.54|250.14|252.3|249.9|0
1650626250000|2022-04-22 11:17:30|252.54|250.14|252.66|250.26|252.66|250.26|252.54|250.14|0
1650626260000|2022-04-22 11:17:40|252.54|250.14|252.66|250.26|252.66|250.26|252.42|250.02|0
1650626270000|2022-04-22 11:17:50|252.78|250.38|253.02|250.62|253.02|250.62|252.78|250.38|0
1650626280000|2022-04-22 11:18:00|252.78|250.38|252.54|250.14|252.78|250.38|252.42|250.02|0
1650626290000|2022-04-22 11:18:10|252.6|250.2|253.02|250.62|253.02|250.62|252.6|250.2|0
1650626300000|2022-04-22 11:18:20|252.9|250.5|252.9|250.5|253.02|250.62|252.9|250.5|0
1650626310000|2022-04-22 11:18:30|253.14|250.74|253.02|250.62|253.26|250.86|253.02|250.62|0
1650626320000|2022-04-22 11:18:40|253.08|250.68|253.14|250.74|253.14|250.74|252.9|250.5|0
1650626330000|2022-04-22 11:18:50|253.02|250.62|252.9|250.5|253.02|250.62|252.9|250.5|0
1650626340000|2022-04-22 11:19:00|253.02|250.62|252.9|250.5|253.14|250.74|252.9|250.5|0
1650626350000|2022-04-22 11:19:10|253.02|250.62|253.02|250.62|253.02|250.62|253.02|250.62|0
1650626360000|2022-04-22 11:19:20|253.14|250.74|253.02|250.62|253.14|250.74|253.02|250.62|0
1650626370000|2022-04-22 11:19:30|252.9|250.5|252.9|250.5|253.02|250.62|252.9|250.5|0
1650626380000|2022-04-22 11:19:40|253.02|250.62|253.14|250.74|253.14|250.74|253.02|250.62|0
1650626390000|2022-04-22 11:19:50|253.26|250.86|253.14|250.74|253.26|250.86|253.14|250.74|0
1650626400000|2022-04-22 11:20:00|253.02|250.62|253.02|250.62|253.02|250.62|252.9|250.5|0
1650626430000|2022-04-22 11:20:30|253.14|250.74|253.02|250.62|253.14|250.74|252.9|250.5|0
1650626440000|2022-04-22 11:20:40|253.14|250.74|253.14|250.74|253.14|250.74|253.02|250.62|0
1650626460000|2022-04-22 11:21:00|253.08|250.68|253.14|250.74|253.14|250.74|253.08|250.68|0
1650626470000|2022-04-22 11:21:10|253.02|250.62|253.26|250.86|253.26|250.86|253.02|250.62|0
1650626480000|2022-04-22 11:21:20|253.14|250.74|253.14|250.74|253.26|250.86|253.14|250.74|0
1650626490000|2022-04-22 11:21:30|253.26|250.86|253.02|250.62|253.26|250.86|253.02|250.62|0
1650626500000|2022-04-22 11:21:40|253.14|250.74|253.02|250.62|253.14|250.74|253.02|250.62|0
1650626510000|2022-04-22 11:21:50|252.9|250.5|253.02|250.62|253.02|250.62|252.9|250.5|0
1650626520000|2022-04-22 11:22:00|253.26|250.86|253.02|250.62|253.26|250.86|253.02|250.62|0
1650626530000|2022-04-22 11:22:10|253.14|250.74|253.14|250.74|253.14|250.74|253.14|250.74|0
1650626540000|2022-04-22 11:22:20|253.02|250.62|252.9|250.5|253.02|250.62|252.9|250.5|0
1650626550000|2022-04-22 11:22:30|253.02|250.62|252.84|250.44|253.02|250.62|252.84|250.44|0
1650626560000|2022-04-22 11:22:40|252.78|250.38|252.66|250.26|252.78|250.38|252.54|250.14|0
1650626570000|2022-04-22 11:22:50|252.6|250.2|252.54|250.14|252.66|250.26|252.54|250.14|0
1650626580000|2022-04-22 11:23:00|252.42|250.02|252.36|249.96|252.42|250.02|252.36|249.96|0
1650626590000|2022-04-22 11:23:10|252.42|250.02|252.54|250.14|252.54|250.14|252.42|250.02|0
1650626600000|2022-04-22 11:23:20|252.42|250.02|252.48|250.08|252.54|250.14|252.42|250.02|0
1650626610000|2022-04-22 11:23:30|252.3|249.9|252.3|249.9|252.3|249.9|252.18|249.78|0
1650626620000|2022-04-22 11:23:40|252.24|249.84|252.18|249.78|252.24|249.84|252.18|249.78|0
1650626640000|2022-04-22 11:24:00|252.3|249.9|252.3|249.9|252.3|249.9|252.3|249.9|0
1650626650000|2022-04-22 11:24:10|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1650626680000|2022-04-22 11:24:40|252.66|250.26|252.66|250.26|252.66|250.26|252.66|250.26|0
1650626690000|2022-04-22 11:24:50|252.78|250.38|252.66|250.26|252.78|250.38|252.66|250.26|0
1650626700000|2022-04-22 11:25:00|252.6|250.2|252.42|250.02|252.66|250.26|252.42|250.02|0
1650626710000|2022-04-22 11:25:10|252.3|249.9|252.42|250.02|252.42|250.02|252.3|249.9|0
1650626720000|2022-04-22 11:25:20|252.3|249.9|252.42|250.02|252.42|250.02|252.3|249.9|0
1650626740000|2022-04-22 11:25:40|252.54|250.14|252.54|250.14|252.54|250.14|252.42|250.02|0
1650626750000|2022-04-22 11:25:50|252.42|250.02|252.54|250.14|252.54|250.14|252.42|250.02|0
1650626760000|2022-04-22 11:26:00|252.48|250.08|252.3|249.9|252.48|250.08|252.3|249.9|0
1650626770000|2022-04-22 11:26:10|252.18|249.78|252.18|249.78|252.18|249.78|252.18|249.78|0
1650626780000|2022-04-22 11:26:20|252.06|249.66|252.06|249.66|252.06|249.66|252.06|249.66|0
1650626790000|2022-04-22 11:26:30|252.18|249.78|252.18|249.78|252.18|249.78|252.18|249.78|0
1650626800000|2022-04-22 11:26:40|252.23|249.83|252.18|249.78|252.23|249.83|252.18|249.78|0
1650626810000|2022-04-22 11:26:50|252.3|249.9|252.48|250.08|252.54|250.14|252.3|249.9|0
1650626820000|2022-04-22 11:27:00|252.42|250.02|252.54|250.14|252.54|250.14|252.42|250.02|0
1650626830000|2022-04-22 11:27:10|252.66|250.26|252.66|250.26|252.66|250.26|252.66|250.26|0
1650626850000|2022-04-22 11:27:30|252.54|250.14|252.54|250.14|252.66|250.26|252.54|250.14|0
1650626860000|2022-04-22 11:27:40|252.66|250.26|252.42|250.02|252.66|250.26|252.42|250.02|0
1650626870000|2022-04-22 11:27:50|252.47|250.07|252.54|250.14|252.54|250.14|252.47|250.07|0
1650626890000|2022-04-22 11:28:10|252.6|250.2|252.54|250.14|252.6|250.2|252.54|250.14|0
1650626900000|2022-04-22 11:28:20|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1650626910000|2022-04-22 11:28:30|252.54|250.14|252.66|250.26|252.66|250.26|252.54|250.14|0
1650626930000|2022-04-22 11:28:50|252.78|250.38|252.72|250.32|252.78|250.38|252.66|250.26|0
1650626940000|2022-04-22 11:29:00|252.78|250.38|252.72|250.32|252.78|250.38|252.66|250.26|0
1650626950000|2022-04-22 11:29:10|252.78|250.38|253.26|250.86|253.26|250.86|252.78|250.38|0
1650626960000|2022-04-22 11:29:20|253.14|250.74|253.02|250.62|253.14|250.74|253.02|250.62|0
1650626970000|2022-04-22 11:29:30|252.9|250.5|253.02|250.62|253.02|250.62|252.9|250.5|0
1650626980000|2022-04-22 11:29:40|252.9|250.5|253.02|250.62|253.02|250.62|252.9|250.5|0
1650627000000|2022-04-22 11:30:00|253.14|250.74|253.02|250.62|253.14|250.74|253.02|250.62|0
1650627010000|2022-04-22 11:30:10|252.66|250.26|252.54|250.14|252.66|250.26|252.54|250.14|0
1650627020000|2022-04-22 11:30:20|252.59|250.19|252.66|250.26|252.66|250.26|252.59|250.19|0
1650627030000|2022-04-22 11:30:30|252.54|250.14|252.54|250.14|252.66|250.26|252.54|250.14|0
1650627040000|2022-04-22 11:30:40|252.59|250.19|253.02|250.62|253.02|250.62|252.59|250.19|0
1650627050000|2022-04-22 11:30:50|253.14|250.74|253.26|250.86|253.26|250.86|253.14|250.74|0
1650627060000|2022-04-22 11:31:00|253.14|250.74|253.26|250.86|253.26|250.86|253.14|250.74|0
1650627070000|2022-04-22 11:31:10|253.62|251.22|253.5|251.1|253.62|251.22|253.5|251.1|0
1650627080000|2022-04-22 11:31:20|253.62|251.22|253.62|251.22|253.74|251.34|253.62|251.22|0
1650627090000|2022-04-22 11:31:30|253.5|251.1|253.5|251.1|253.5|251.1|253.5|251.1|0
1650627100000|2022-04-22 11:31:40|253.14|250.74|252.9|250.5|253.14|250.74|252.9|250.5|0
1650627110000|2022-04-22 11:31:50|252.78|250.38|252.66|250.26|252.78|250.38|252.66|250.26|0
1650627120000|2022-04-22 11:32:00|252.42|250.02|252.42|250.02|252.66|250.26|252.42|250.02|0
1650627130000|2022-04-22 11:32:10|252.66|250.26|252.71|250.31|252.71|250.31|252.66|250.26|0
1650627140000|2022-04-22 11:32:20|252.66|250.26|252.9|250.5|252.9|250.5|252.66|250.26|0
1650627150000|2022-04-22 11:32:30|253.02|250.62|252.9|250.5|253.02|250.62|252.9|250.5|0
1650627160000|2022-04-22 11:32:40|252.78|250.38|252.78|250.38|252.78|250.38|252.78|250.38|0
1650627170000|2022-04-22 11:32:50|252.9|250.5|252.9|250.5|252.9|250.5|252.83|250.43|0
1650627180000|2022-04-22 11:33:00|252.66|250.26|252.66|250.26|252.66|250.26|252.66|250.26|0
1650627190000|2022-04-22 11:33:10|252.54|250.14|252.66|250.26|252.66|250.26|252.54|250.14|0
1650627200000|2022-04-22 11:33:20|252.59|250.19|252.54|250.14|252.59|250.19|252.54|250.14|0
1650627210000|2022-04-22 11:33:30|252.41|250.01|252.29|249.89|252.41|250.01|252.29|249.89|0
1650627220000|2022-04-22 11:33:40|252.17|249.77|252.17|249.77|252.17|249.77|252.17|249.77|0
1650627230000|2022-04-22 11:33:50|252.05|249.65|251.93|249.53|252.05|249.65|251.93|249.53|0
1650627240000|2022-04-22 11:34:00|251.81|249.41|251.57|249.17|251.81|249.41|251.57|249.17|0
1650627250000|2022-04-22 11:34:10|251.63|249.23|251.57|249.17|251.69|249.29|251.57|249.17|0
1650627260000|2022-04-22 11:34:20|251.45|249.05|251.45|249.05|251.45|249.05|251.45|249.05|0
1650627270000|2022-04-22 11:34:30|251.39|248.99|251.45|249.05|251.45|249.05|251.39|248.99|0
1650627280000|2022-04-22 11:34:40|251.33|248.93|251.57|249.17|251.57|249.17|251.33|248.93|0
1650627290000|2022-04-22 11:34:50|251.45|249.05|251.45|249.05|251.45|249.05|251.45|249.05|0
1650627300000|2022-04-22 11:35:00|251.51|249.11|251.69|249.29|251.69|249.29|251.51|249.11|0
1650627310000|2022-04-22 11:35:10|251.57|249.17|251.33|248.93|251.57|249.17|251.33|248.93|0
1650627320000|2022-04-22 11:35:20|251.45|249.05|251.57|249.17|251.57|249.17|251.45|249.05|0
1650627330000|2022-04-22 11:35:30|251.69|249.29|251.81|249.41|251.81|249.41|251.69|249.29|0
1650627340000|2022-04-22 11:35:40|251.69|249.29|251.33|248.93|251.81|249.41|251.33|248.93|0
1650627360000|2022-04-22 11:36:00|251.45|249.05|251.69|249.29|251.69|249.29|251.33|248.93|0
1650627370000|2022-04-22 11:36:10|251.63|249.23|251.69|249.29|251.69|249.29|251.63|249.23|0
1650627380000|2022-04-22 11:36:20|251.81|249.41|251.69|249.29|251.81|249.41|251.57|249.17|0
1650627390000|2022-04-22 11:36:30|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1650627400000|2022-04-22 11:36:40|251.75|249.35|251.81|249.41|251.81|249.41|251.69|249.29|0
1650627410000|2022-04-22 11:36:50|251.99|249.59|252.29|249.89|252.29|249.89|251.99|249.59|0
1650627420000|2022-04-22 11:37:00|252.17|249.77|252.17|249.77|252.17|249.77|251.99|249.59|0
1650627430000|2022-04-22 11:37:10|252.23|249.83|252.53|250.13|252.53|250.13|252.23|249.83|0
1650627440000|2022-04-22 11:37:20|252.65|250.25|253.14|250.74|253.14|250.74|252.65|250.25|0
1650627460000|2022-04-22 11:37:40|253.26|250.86|253.01|250.61|253.38|250.98|253.01|250.61|0
1650627470000|2022-04-22 11:37:50|252.89|250.49|252.77|250.37|252.89|250.49|252.65|250.25|0
1650627480000|2022-04-22 11:38:00|252.65|250.25|252.65|250.25|252.65|250.25|252.65|250.25|0
1650627490000|2022-04-22 11:38:10|252.53|250.13|252.59|250.19|252.59|250.19|252.47|250.07|0
1650627500000|2022-04-22 11:38:20|252.65|250.25|252.89|250.49|252.89|250.49|252.65|250.25|0
1650627510000|2022-04-22 11:38:30|253.01|250.61|252.89|250.49|253.01|250.61|252.89|250.49|0
1650627520000|2022-04-22 11:38:40|252.77|250.37|252.65|250.25|252.77|250.37|252.65|250.25|0
1650627540000|2022-04-22 11:39:00|252.53|250.13|252.53|250.13|252.53|250.13|252.53|250.13|0
1650627550000|2022-04-22 11:39:10|252.65|250.25|252.53|250.13|252.65|250.25|252.53|250.13|0
1650627560000|2022-04-22 11:39:20|252.59|250.19|252.65|250.25|252.77|250.37|252.59|250.19|0
1650627570000|2022-04-22 11:39:30|252.71|250.31|253.01|250.61|253.01|250.61|252.71|250.31|0
1650627580000|2022-04-22 11:39:40|252.89|250.49|252.89|250.49|252.89|250.49|252.89|250.49|0
1650627590000|2022-04-22 11:39:50|252.95|250.55|252.95|250.55|252.95|250.55|252.95|250.55|0
1650627600000|2022-04-22 11:40:00|253.13|250.73|252.89|250.49|253.13|250.73|252.89|250.49|0
1650627610000|2022-04-22 11:40:10|252.95|250.55|252.89|250.49|253.13|250.73|252.89|250.49|0
1650627620000|2022-04-22 11:40:20|252.77|250.37|252.77|250.37|252.77|250.37|252.77|250.37|0
1650627630000|2022-04-22 11:40:30|252.65|250.25|252.65|250.25|252.65|250.25|252.59|250.19|0
1650627650000|2022-04-22 11:40:50|252.71|250.31|252.65|250.25|252.71|250.31|252.65|250.25|0
1650627660000|2022-04-22 11:41:00|252.77|250.37|252.71|250.31|252.77|250.37|252.71|250.31|0
1650627670000|2022-04-22 11:41:10|252.83|250.43|252.53|250.13|252.83|250.43|252.53|250.13|0
1650627690000|2022-04-22 11:41:30|252.47|250.07|252.53|250.13|252.53|250.13|252.47|250.07|0
1650627700000|2022-04-22 11:41:40|252.47|250.07|252.41|250.01|252.53|250.13|252.41|250.01|0
1650627710000|2022-04-22 11:41:50|252.47|250.07|252.41|250.01|252.47|250.07|252.41|250.01|0
1650627720000|2022-04-22 11:42:00|252.29|249.89|252.29|249.89|252.29|249.89|252.17|249.77|0
1650627730000|2022-04-22 11:42:10|252.41|250.01|252.17|249.77|252.41|250.01|252.17|249.77|0
1650627750000|2022-04-22 11:42:30|252.29|249.89|252.29|249.89|252.29|249.89|252.29|249.89|0
1650627760000|2022-04-22 11:42:40|252.41|250.01|252.29|249.89|252.41|250.01|252.29|249.89|0
1650627770000|2022-04-22 11:42:50|252.17|249.77|252.17|249.77|252.17|249.77|252.17|249.77|0
1650627780000|2022-04-22 11:43:00|252.05|249.65|252.17|249.77|252.17|249.77|252.05|249.65|0
1650627800000|2022-04-22 11:43:20|252.11|249.71|252.17|249.77|252.17|249.77|252.11|249.71|0
1650627810000|2022-04-22 11:43:30|252.29|249.89|252.17|249.77|252.29|249.89|252.17|249.77|0
1650627820000|2022-04-22 11:43:40|252.23|249.83|252.23|249.83|252.23|249.83|252.23|249.83|0
1650627830000|2022-04-22 11:43:50|252.29|249.89|252.41|250.01|252.41|250.01|252.29|249.89|0
1650627840000|2022-04-22 11:44:00|252.17|249.77|252.05|249.65|252.17|249.77|252.05|249.65|0
1650627850000|2022-04-22 11:44:10|251.93|249.53|252.17|249.77|252.17|249.77|251.93|249.53|0
1650627860000|2022-04-22 11:44:20|252.29|249.89|252.29|249.89|252.29|249.89|252.29|249.89|0
1650627870000|2022-04-22 11:44:30|252.41|250.01|252.17|249.77|252.41|250.01|252.17|249.77|0
1650627880000|2022-04-22 11:44:40|252.05|249.65|251.93|249.53|252.05|249.65|251.93|249.53|0
1650627890000|2022-04-22 11:44:50|252.05|249.65|252.05|249.65|252.05|249.65|252.05|249.65|0
1650627900000|2022-04-22 11:45:00|251.93|249.53|252.05|249.65|252.05|249.65|251.93|249.53|0
1650627910000|2022-04-22 11:45:10|252.11|249.71|252.11|249.71|252.11|249.71|252.11|249.71|0
1650627920000|2022-04-22 11:45:20|252.05|249.65|251.99|249.59|252.05|249.65|251.99|249.59|0
1650627930000|2022-04-22 11:45:30|252.05|249.65|252.17|249.77|252.17|249.77|252.05|249.65|0
1650627940000|2022-04-22 11:45:40|252.05|249.65|252.17|249.77|252.17|249.77|252.05|249.65|0
1650627950000|2022-04-22 11:45:50|252.05|249.65|252.17|249.77|252.17|249.77|252.05|249.65|0
1650627960000|2022-04-22 11:46:00|252.05|249.65|252.05|249.65|252.05|249.65|252.05|249.65|0
1650627980000|2022-04-22 11:46:20|251.93|249.53|251.93|249.53|251.99|249.59|251.93|249.53|0
1650627990000|2022-04-22 11:46:30|252.05|249.65|252.17|249.77|252.17|249.77|252.05|249.65|0
1650628000000|2022-04-22 11:46:40|252.11|249.71|252.05|249.65|252.11|249.71|252.05|249.65|0
1650628010000|2022-04-22 11:46:50|252.11|249.71|252.11|249.71|252.11|249.71|252.11|249.71|0
1650628020000|2022-04-22 11:47:00|252.17|249.77|251.81|249.41|252.17|249.77|251.81|249.41|0
1650628030000|2022-04-22 11:47:10|251.69|249.29|251.81|249.41|251.81|249.41|251.69|249.29|0
1650628040000|2022-04-22 11:47:20|251.87|249.47|251.81|249.41|251.93|249.53|251.81|249.41|0
1650628050000|2022-04-22 11:47:30|251.93|249.53|251.81|249.41|251.93|249.53|251.81|249.41|0
1650628060000|2022-04-22 11:47:40|251.87|249.47|252.05|249.65|252.05|249.65|251.81|249.41|0
1650628080000|2022-04-22 11:48:00|251.93|249.53|251.93|249.53|251.99|249.59|251.93|249.53|0
1650628090000|2022-04-22 11:48:10|252.05|249.65|252.05|249.65|252.05|249.65|251.99|249.59|0
1650628100000|2022-04-22 11:48:20|252.17|249.77|252.41|250.01|252.53|250.13|252.17|249.77|0
1650628110000|2022-04-22 11:48:30|252.29|249.89|251.93|249.53|252.29|249.89|251.93|249.53|0
1650628120000|2022-04-22 11:48:40|251.81|249.41|251.69|249.29|251.81|249.41|251.69|249.29|0
1650628130000|2022-04-22 11:48:50|251.45|249.05|251.45|249.05|251.45|249.05|251.45|249.05|0
1650628140000|2022-04-22 11:49:00|251.57|249.17|251.93|249.53|251.93|249.53|251.45|249.05|0
1650628150000|2022-04-22 11:49:10|252.05|249.65|251.93|249.53|252.05|249.65|251.93|249.53|0
1650628160000|2022-04-22 11:49:20|252.1|249.7|252.53|250.13|252.53|250.13|252.1|249.7|0
1650628170000|2022-04-22 11:49:30|252.41|250.01|252.53|250.13|252.65|250.25|252.41|250.01|0
1650628180000|2022-04-22 11:49:40|252.65|250.25|252.77|250.37|252.77|250.37|252.65|250.25|0
1650628190000|2022-04-22 11:49:50|252.71|250.31|252.65|250.25|252.71|250.31|252.65|250.25|0
1650628200000|2022-04-22 11:50:00|252.29|249.89|252.29|249.89|252.29|249.89|252.29|249.89|0
1650628210000|2022-04-22 11:50:10|252.41|250.01|252.29|249.89|252.41|250.01|252.29|249.89|0
1650628220000|2022-04-22 11:50:20|252.34|249.94|251.93|249.53|252.41|250.01|251.93|249.53|0
1650628230000|2022-04-22 11:50:30|251.81|249.41|251.74|249.34|251.81|249.41|251.74|249.34|0
1650628240000|2022-04-22 11:50:40|251.69|249.29|251.93|249.53|251.93|249.53|251.69|249.29|0
1650628250000|2022-04-22 11:50:50|252.05|249.65|251.81|249.41|252.05|249.65|251.81|249.41|0
1650628260000|2022-04-22 11:51:00|251.86|249.46|252.05|249.65|252.05|249.65|251.86|249.46|0
1650628270000|2022-04-22 11:51:10|251.98|249.58|252.1|249.7|252.17|249.77|251.98|249.58|0
1650628280000|2022-04-22 11:51:20|252.05|249.65|252.34|249.94|252.34|249.94|252.05|249.65|0
1650628290000|2022-04-22 11:51:30|252.41|250.01|252.41|250.01|252.41|250.01|252.29|249.89|0
1650628300000|2022-04-22 11:51:40|252.34|249.94|252.53|250.13|252.53|250.13|252.34|249.94|0
1650628310000|2022-04-22 11:51:50|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1650628320000|2022-04-22 11:52:00|252.29|249.89|252.17|249.77|252.41|250.01|252.17|249.77|0
1650628330000|2022-04-22 11:52:10|252.29|249.89|252.41|250.01|252.46|250.06|252.29|249.89|0
1650628340000|2022-04-22 11:52:20|252.29|249.89|252.17|249.77|252.29|249.89|252.17|249.77|0
1650628350000|2022-04-22 11:52:30|252.29|249.89|252.22|249.82|252.29|249.89|252.22|249.82|0
1650628360000|2022-04-22 11:52:40|252.29|249.89|252.29|249.89|252.34|249.94|252.29|249.89|0
1650628370000|2022-04-22 11:52:50|252.17|249.77|252.17|249.77|252.17|249.77|252.17|249.77|0
1650628380000|2022-04-22 11:53:00|252.1|249.7|252.17|249.77|252.17|249.77|252.1|249.7|0
1650628390000|2022-04-22 11:53:10|252.29|249.89|252.29|249.89|252.34|249.94|252.29|249.89|0
1650628400000|2022-04-22 11:53:20|252.41|250.01|252.29|249.89|252.41|250.01|252.29|249.89|0
1650628410000|2022-04-22 11:53:30|252.41|250.01|252.77|250.37|252.77|250.37|252.41|250.01|0
1650628420000|2022-04-22 11:53:40|252.89|250.49|253.01|250.61|253.01|250.61|252.89|250.49|0
1650628430000|2022-04-22 11:53:50|253.13|250.73|253.13|250.73|253.13|250.73|253.13|250.73|0
1650628440000|2022-04-22 11:54:00|253.01|250.61|253.13|250.73|253.13|250.73|253.01|250.61|0
1650628450000|2022-04-22 11:54:10|253.25|250.85|253.49|251.09|253.49|251.09|253.25|250.85|0
1650628460000|2022-04-22 11:54:20|253.37|250.97|253.49|251.09|253.49|251.09|253.37|250.97|0
1650628470000|2022-04-22 11:54:30|253.37|250.97|253.37|250.97|253.37|250.97|253.25|250.85|0
1650628480000|2022-04-22 11:54:40|253.25|250.85|253.37|250.97|253.37|250.97|253.25|250.85|0
1650628490000|2022-04-22 11:54:50|253.31|250.91|252.41|250.01|253.31|250.91|252.41|250.01|0
1650628500000|2022-04-22 11:55:00|252.65|250.25|252.41|250.01|252.65|250.25|252.41|250.01|0
1650628510000|2022-04-22 11:55:10|252.22|249.82|252.41|250.01|252.41|250.01|252.22|249.82|0
1650628520000|2022-04-22 11:55:20|252.34|249.94|252.16|249.76|252.34|249.94|252.16|249.76|0
1650628530000|2022-04-22 11:55:30|252.04|249.64|252.16|249.76|252.28|249.88|252.04|249.64|0
1650628540000|2022-04-22 11:55:40|252.04|249.64|252.04|249.64|252.04|249.64|252.04|249.64|0
1650628550000|2022-04-22 11:55:50|251.92|249.52|251.92|249.52|251.92|249.52|251.92|249.52|0
1650628560000|2022-04-22 11:56:00|251.68|249.28|251.56|249.16|251.68|249.28|251.56|249.16|0
1650628580000|2022-04-22 11:56:20|251.5|249.1|251.44|249.04|251.5|249.1|251.44|249.04|0
1650628600000|2022-04-22 11:56:40|251.56|249.16|251.8|249.4|251.8|249.4|251.56|249.16|0
1650628610000|2022-04-22 11:56:50|251.86|249.46|251.56|249.16|251.86|249.46|251.56|249.16|0
1650628620000|2022-04-22 11:57:00|251.8|249.4|252.1|249.7|252.1|249.7|251.8|249.4|0
1650628630000|2022-04-22 11:57:10|252.28|249.88|252.16|249.76|252.28|249.88|252.16|249.76|0
1650628640000|2022-04-22 11:57:20|252.4|250|253.01|250.61|253.01|250.61|252.4|250|0
1650628650000|2022-04-22 11:57:30|253.31|250.91|253.85|251.45|253.85|251.45|253.31|250.91|0
1650628660000|2022-04-22 11:57:40|253.61|251.21|253.37|250.97|253.61|251.21|253.25|250.85|0
1650628670000|2022-04-22 11:57:50|253.49|251.09|253.37|250.97|253.49|251.09|253.37|250.97|0
1650628680000|2022-04-22 11:58:00|253.49|251.09|253.79|251.39|253.79|251.39|253.49|251.09|0
1650628690000|2022-04-22 11:58:10|253.73|251.33|253.43|251.03|253.73|251.33|253.43|251.03|0
1650628700000|2022-04-22 11:58:20|253.37|250.97|253.49|251.09|253.49|251.09|253.37|250.97|0
1650628710000|2022-04-22 11:58:30|253.61|251.21|253.49|251.09|253.61|251.21|253.49|251.09|0
1650628720000|2022-04-22 11:58:40|253.37|250.97|253.37|250.97|253.37|250.97|253.37|250.97|0
1650628730000|2022-04-22 11:58:50|253.49|251.09|253.79|251.39|253.79|251.39|253.49|251.09|0
1650628740000|2022-04-22 11:59:00|253.73|251.33|253.73|251.33|253.79|251.39|253.73|251.33|0
1650628750000|2022-04-22 11:59:10|253.85|251.45|253.97|251.57|253.97|251.57|253.85|251.45|0
1650628760000|2022-04-22 11:59:20|254.09|251.69|253.49|251.09|254.09|251.69|253.49|251.09|0
1650628770000|2022-04-22 11:59:30|253.37|250.97|253.37|250.97|253.37|250.97|253.37|250.97|0
1650628780000|2022-04-22 11:59:40|253.49|251.09|253.37|250.97|253.49|251.09|253.37|250.97|0
1650628790000|2022-04-22 11:59:50|253.49|251.09|253.79|251.39|253.79|251.39|253.49|251.09|0
1650628800000|2022-04-22 12:00:00|253.85|251.45|254.33|251.93|254.45|252.05|253.85|251.45|0
1650628810000|2022-04-22 12:00:10|254.21|251.81|254.09|251.69|254.21|251.81|254.09|251.69|0
1650628820000|2022-04-22 12:00:20|254.45|252.05|254.45|252.05|254.45|252.05|254.33|251.93|0
1650628830000|2022-04-22 12:00:30|254.21|251.81|254.45|252.05|254.45|252.05|254.21|251.81|0
1650628840000|2022-04-22 12:00:40|254.21|251.81|254.21|251.81|254.21|251.81|254.21|251.81|0
1650628850000|2022-04-22 12:00:50|254.09|251.69|254.09|251.69|254.09|251.69|254.09|251.69|0
1650628860000|2022-04-22 12:01:00|253.85|251.45|253.73|251.33|253.85|251.45|253.61|251.21|0
1650628870000|2022-04-22 12:01:10|253.61|251.21|253.85|251.45|253.85|251.45|253.61|251.21|0
1650628880000|2022-04-22 12:01:20|253.97|251.57|254.21|251.81|254.33|251.93|253.97|251.57|0
1650628890000|2022-04-22 12:01:30|254.09|251.69|254.21|251.81|254.21|251.81|254.09|251.69|0
1650628900000|2022-04-22 12:01:40|254.09|251.69|254.21|251.81|254.21|251.81|254.09|251.69|0
1650628910000|2022-04-22 12:01:50|254.09|251.69|254.45|252.05|254.57|252.17|254.09|251.69|0
1650628920000|2022-04-22 12:02:00|254.33|251.93|254.57|252.17|254.57|252.17|254.33|251.93|0
1650628930000|2022-04-22 12:02:10|254.69|252.29|254.45|252.05|254.69|252.29|254.45|252.05|0
1650628940000|2022-04-22 12:02:20|254.33|251.93|254.21|251.81|254.33|251.93|254.21|251.81|0
1650628950000|2022-04-22 12:02:30|254.33|251.93|254.21|251.81|254.33|251.93|254.21|251.81|0
1650628970000|2022-04-22 12:02:50|253.97|251.57|254.33|251.93|254.33|251.93|253.97|251.57|0
1650628980000|2022-04-22 12:03:00|254.21|251.81|254.21|251.81|254.27|251.87|254.21|251.81|0
1650628990000|2022-04-22 12:03:10|254.09|251.69|254.09|251.69|254.09|251.69|254.09|251.69|0
1650629000000|2022-04-22 12:03:20|254.21|251.81|253.97|251.57|254.21|251.81|253.97|251.57|0
1650629010000|2022-04-22 12:03:30|253.85|251.45|253.61|251.21|253.85|251.45|253.61|251.21|0
1650629020000|2022-04-22 12:03:40|253.73|251.33|253.73|251.33|253.73|251.33|253.61|251.21|0
1650629030000|2022-04-22 12:03:50|253.61|251.21|253.85|251.45|253.85|251.45|253.61|251.21|0
1650629040000|2022-04-22 12:04:00|253.73|251.33|253.85|251.45|253.85|251.45|253.73|251.33|0
1650629050000|2022-04-22 12:04:10|253.91|251.51|254.21|251.81|254.21|251.81|253.91|251.51|0
1650629060000|2022-04-22 12:04:20|254.09|251.69|253.97|251.57|254.09|251.69|253.97|251.57|0
1650629070000|2022-04-22 12:04:30|253.85|251.45|254.09|251.69|254.09|251.69|253.85|251.45|0
1650629080000|2022-04-22 12:04:40|254.21|251.81|254.33|251.93|254.45|252.05|254.21|251.81|0
1650629090000|2022-04-22 12:04:50|254.45|252.05|254.33|251.93|254.45|252.05|254.33|251.93|0
1650629100000|2022-04-22 12:05:00|254.57|252.17|254.45|252.05|254.57|252.17|254.45|252.05|0
1650629110000|2022-04-22 12:05:10|254.57|252.17|254.57|252.17|254.57|252.17|254.57|252.17|0
1650629120000|2022-04-22 12:05:20|254.63|252.23|254.33|251.93|254.63|252.23|254.33|251.93|0
1650629130000|2022-04-22 12:05:30|254.21|251.81|254.33|251.93|254.33|251.93|254.21|251.81|0
1650629140000|2022-04-22 12:05:40|254.27|251.87|254.09|251.69|254.27|251.87|254.09|251.69|0
1650629150000|2022-04-22 12:05:50|253.97|251.57|253.85|251.45|253.97|251.57|253.85|251.45|0
1650629160000|2022-04-22 12:06:00|253.73|251.33|253.85|251.45|253.85|251.45|253.73|251.33|0
1650629170000|2022-04-22 12:06:10|253.97|251.57|253.85|251.45|253.97|251.57|253.85|251.45|0
1650629180000|2022-04-22 12:06:20|253.73|251.33|253.97|251.57|253.97|251.57|253.73|251.33|0
1650629190000|2022-04-22 12:06:30|254.09|251.69|254.33|251.93|254.33|251.93|254.09|251.69|0
1650629200000|2022-04-22 12:06:40|254.09|251.69|253.97|251.57|254.09|251.69|253.97|251.57|0
1650629210000|2022-04-22 12:06:50|254.09|251.69|253.97|251.57|254.09|251.69|253.97|251.57|0
1650629220000|2022-04-22 12:07:00|254.09|251.69|253.97|251.57|254.09|251.69|253.97|251.57|0
1650629230000|2022-04-22 12:07:10|254.21|251.81|254.21|251.81|254.21|251.81|254.21|251.81|0
1650629240000|2022-04-22 12:07:20|254.09|251.69|254.09|251.69|254.15|251.75|254.09|251.69|0
1650629250000|2022-04-22 12:07:30|254.27|251.87|254.21|251.81|254.33|251.93|254.21|251.81|0
1650629260000|2022-04-22 12:07:40|254.09|251.69|254.09|251.69|254.09|251.69|254.09|251.69|0
1650629270000|2022-04-22 12:07:50|253.97|251.57|254.02|251.62|254.09|251.69|253.97|251.57|0
1650629280000|2022-04-22 12:08:00|254.09|251.69|254.21|251.81|254.21|251.81|254.09|251.69|0
1650629290000|2022-04-22 12:08:10|254.15|251.75|254.09|251.69|254.21|251.81|254.09|251.69|0
1650629300000|2022-04-22 12:08:20|254.15|251.75|254.21|251.81|254.21|251.81|254.15|251.75|0
1650629320000|2022-04-22 12:08:40|254.15|251.75|254.09|251.69|254.15|251.75|254.09|251.69|0
1650629330000|2022-04-22 12:08:50|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1650629340000|2022-04-22 12:09:00|253.85|251.45|253.78|251.38|253.85|251.45|253.78|251.38|0
1650629350000|2022-04-22 12:09:10|253.85|251.45|254.21|251.81|254.21|251.81|253.85|251.45|0
1650629360000|2022-04-22 12:09:20|254.33|251.93|254.21|251.81|254.33|251.93|254.21|251.81|0
1650629370000|2022-04-22 12:09:30|254.09|251.69|253.97|251.57|254.09|251.69|253.97|251.57|0
1650629380000|2022-04-22 12:09:40|253.85|251.45|253.97|251.57|253.97|251.57|253.85|251.45|0
1650629390000|2022-04-22 12:09:50|253.85|251.45|253.97|251.57|253.97|251.57|253.85|251.45|0
1650629410000|2022-04-22 12:10:10|253.72|251.32|253.72|251.32|253.72|251.32|253.6|251.2|0
1650629420000|2022-04-22 12:10:20|253.84|251.44|253.84|251.44|253.84|251.44|253.84|251.44|0
1650629430000|2022-04-22 12:10:30|254.09|251.69|254.02|251.62|254.09|251.69|253.97|251.57|0
1650629440000|2022-04-22 12:10:40|253.72|251.32|253.3|250.9|253.72|251.32|253.3|250.9|0
1650629450000|2022-04-22 12:10:50|253.36|250.96|253.12|250.72|253.48|251.08|253.12|250.72|0
1650629460000|2022-04-22 12:11:00|253.24|250.84|253.12|250.72|253.24|250.84|253.12|250.72|0
1650629470000|2022-04-22 12:11:10|253.24|250.84|253.24|250.84|253.24|250.84|253.18|250.78|0
1650629480000|2022-04-22 12:11:20|253.12|250.72|253.24|250.84|253.24|250.84|252.88|250.48|0
1650629490000|2022-04-22 12:11:30|253.12|250.72|253.18|250.78|253.24|250.84|253.12|250.72|0
1650629500000|2022-04-22 12:11:40|253.24|250.84|253.24|250.84|253.24|250.84|253.12|250.72|0
1650629510000|2022-04-22 12:11:50|253.3|250.9|253.24|250.84|253.36|250.96|253.24|250.84|0
1650629520000|2022-04-22 12:12:00|253.36|250.96|253.66|251.26|253.66|251.26|253.36|250.96|0
1650629530000|2022-04-22 12:12:10|253.54|251.14|253.6|251.2|253.6|251.2|253.54|251.14|0
1650629540000|2022-04-22 12:12:20|253.54|251.14|253.6|251.2|253.6|251.2|253.54|251.14|0
1650629550000|2022-04-22 12:12:30|253.48|251.08|253.48|251.08|253.48|251.08|253.48|251.08|0
1650629560000|2022-04-22 12:12:40|253.6|251.2|253.54|251.14|253.6|251.2|253.48|251.08|0
1650629570000|2022-04-22 12:12:50|253.6|251.2|253.6|251.2|253.6|251.2|253.6|251.2|0
1650629580000|2022-04-22 12:13:00|253.48|251.08|253.48|251.08|253.48|251.08|253.36|250.96|0
1650629590000|2022-04-22 12:13:10|253.6|251.2|253.36|250.96|253.6|251.2|253.36|250.96|0
1650629600000|2022-04-22 12:13:20|253.48|251.08|253.6|251.2|253.6|251.2|253.48|251.08|0
1650629610000|2022-04-22 12:13:30|253.48|251.08|253.48|251.08|253.48|251.08|253.36|250.96|0
1650629620000|2022-04-22 12:13:40|253.54|251.14|253.48|251.08|253.54|251.14|253.48|251.08|0
1650629630000|2022-04-22 12:13:50|253.6|251.2|253.6|251.2|253.6|251.2|253.6|251.2|0
1650629640000|2022-04-22 12:14:00|253.48|251.08|253.48|251.08|253.48|251.08|253.48|251.08|0
1650629650000|2022-04-22 12:14:10|253.36|250.96|253.36|250.96|253.36|250.96|253.36|250.96|0
1650629670000|2022-04-22 12:14:30|253.42|251.02|253.18|250.78|253.42|251.02|253.18|250.78|0
1650629680000|2022-04-22 12:14:40|253.24|250.84|253.24|250.84|253.24|250.84|253.24|250.84|0
1650629690000|2022-04-22 12:14:50|253.36|250.96|253.42|251.02|253.42|251.02|253.36|250.96|0
1650629700000|2022-04-22 12:15:00|253.36|250.96|253.48|251.08|253.48|251.08|253.36|250.96|0
1650629710000|2022-04-22 12:15:10|253.6|251.2|253.66|251.26|253.66|251.26|253.6|251.2|0
1650629720000|2022-04-22 12:15:20|254.08|251.68|254.2|251.8|254.2|251.8|253.84|251.44|0
1650629730000|2022-04-22 12:15:30|254.14|251.74|254.38|251.98|254.38|251.98|254.14|251.74|0
1650629740000|2022-04-22 12:15:40|254.45|252.05|254.57|252.17|254.57|252.17|254.45|252.05|0
1650629750000|2022-04-22 12:15:50|254.45|252.05|254.57|252.17|254.57|252.17|254.45|252.05|0
1650629760000|2022-04-22 12:16:00|254.63|252.23|254.81|252.41|254.81|252.41|254.63|252.23|0
1650629770000|2022-04-22 12:16:10|254.93|252.53|254.93|252.53|255.05|252.65|254.93|252.53|0
1650629780000|2022-04-22 12:16:20|255.05|252.65|255.17|252.77|255.29|252.89|255.05|252.65|0
1650629790000|2022-04-22 12:16:30|255.05|252.65|255.05|252.65|255.05|252.65|254.93|252.53|0
1650629800000|2022-04-22 12:16:40|254.93|252.53|255.05|252.65|255.05|252.65|254.93|252.53|0
1650629810000|2022-04-22 12:16:50|255.11|252.71|255.17|252.77|255.17|252.77|255.11|252.71|0
1650629820000|2022-04-22 12:17:00|255.29|252.89|255.41|253.01|255.41|253.01|255.29|252.89|0
1650629830000|2022-04-22 12:17:10|255.47|253.07|255.29|252.89|255.54|253.14|255.29|252.89|0
1650629840000|2022-04-22 12:17:20|255.41|253.01|255.66|253.26|255.66|253.26|255.41|253.01|0
1650629850000|2022-04-22 12:17:30|255.41|253.01|255.53|253.13|255.53|253.13|255.35|252.95|0
1650629870000|2022-04-22 12:17:50|255.66|253.26|255.66|253.26|255.66|253.26|255.66|253.26|0
1650629880000|2022-04-22 12:18:00|255.53|253.13|255.41|253.01|255.53|253.13|255.41|253.01|0
1650629890000|2022-04-22 12:18:10|255.29|252.89|255.53|253.13|255.53|253.13|255.29|252.89|0
1650629900000|2022-04-22 12:18:20|255.41|253.01|255.29|252.89|255.41|253.01|255.29|252.89|0
1650629910000|2022-04-22 12:18:30|255.17|252.77|255.29|252.89|255.41|253.01|255.17|252.77|0
1650629920000|2022-04-22 12:18:40|255.17|252.77|255.05|252.65|255.17|252.77|255.05|252.65|0
1650629930000|2022-04-22 12:18:50|254.93|252.53|255.05|252.65|255.11|252.71|254.93|252.53|0
1650629940000|2022-04-22 12:19:00|255.17|252.77|255.17|252.77|255.17|252.77|255.05|252.65|0
1650629950000|2022-04-22 12:19:10|255.05|252.65|255.17|252.77|255.17|252.77|255.05|252.65|0
1650629960000|2022-04-22 12:19:20|255.05|252.65|255.17|252.77|255.17|252.77|255.05|252.65|0
1650629970000|2022-04-22 12:19:30|255.11|252.71|255.05|252.65|255.17|252.77|255.05|252.65|0
1650629980000|2022-04-22 12:19:40|255.17|252.77|254.93|252.53|255.17|252.77|254.93|252.53|0
1650629990000|2022-04-22 12:19:50|254.69|252.29|254.69|252.29|254.81|252.41|254.69|252.29|0
1650630000000|2022-04-22 12:20:00|254.57|252.17|254.57|252.17|254.57|252.17|254.57|252.17|0
1650630010000|2022-04-22 12:20:10|254.81|252.41|254.69|252.29|254.93|252.53|254.62|252.22|0
1650630020000|2022-04-22 12:20:20|254.44|252.04|254.44|252.04|254.44|252.04|254.44|252.04|0
1650630030000|2022-04-22 12:20:30|254.32|251.92|254.5|252.1|254.5|252.1|254.32|251.92|0
1650630040000|2022-04-22 12:20:40|254.44|252.04|254.32|251.92|254.57|252.17|254.32|251.92|0
1650630050000|2022-04-22 12:20:50|254.26|251.86|254.44|252.04|254.44|252.04|254.26|251.86|0
1650630060000|2022-04-22 12:21:00|254.57|252.17|254.02|251.62|254.57|252.17|254.02|251.62|0
1650630070000|2022-04-22 12:21:10|254.08|251.68|254.08|251.68|254.08|251.68|253.96|251.56|0
1650630080000|2022-04-22 12:21:20|254.14|251.74|254.08|251.68|254.14|251.74|254.08|251.68|0
1650630090000|2022-04-22 12:21:30|254.32|251.92|254.56|252.16|254.56|252.16|254.32|251.92|0
1650630100000|2022-04-22 12:21:40|254.69|252.29|254.81|252.41|254.81|252.41|254.69|252.29|0
1650630110000|2022-04-22 12:21:50|254.93|252.53|254.69|252.29|254.93|252.53|254.69|252.29|0
1650630120000|2022-04-22 12:22:00|254.81|252.41|254.5|252.1|254.81|252.41|254.44|252.04|0
1650630130000|2022-04-22 12:22:10|254.69|252.29|254.32|251.92|254.69|252.29|254.32|251.92|0
1650630140000|2022-04-22 12:22:20|254.44|252.04|254.32|251.92|254.44|252.04|254.32|251.92|0
1650630150000|2022-04-22 12:22:30|254.5|252.1|254.44|252.04|254.62|252.22|254.44|252.04|0
1650630160000|2022-04-22 12:22:40|254.56|252.16|254.44|252.04|254.56|252.16|254.44|252.04|0
1650630170000|2022-04-22 12:22:50|254.56|252.16|254.56|252.16|254.56|252.16|254.56|252.16|0
1650630180000|2022-04-22 12:23:00|254.81|252.41|254.74|252.34|254.81|252.41|254.74|252.34|0
1650630190000|2022-04-22 12:23:10|254.56|252.16|254.56|252.16|254.69|252.29|254.56|252.16|0
1650630200000|2022-04-22 12:23:20|254.69|252.29|254.68|252.28|254.69|252.29|254.56|252.16|0
1650630210000|2022-04-22 12:23:30|254.81|252.41|254.81|252.41|254.81|252.41|254.68|252.28|0
1650630220000|2022-04-22 12:23:40|254.93|252.53|255.11|252.71|255.17|252.77|254.93|252.53|0
1650630230000|2022-04-22 12:23:50|255.05|252.65|255.05|252.65|255.17|252.77|254.98|252.58|0
1650630240000|2022-04-22 12:24:00|254.81|252.41|254.81|252.41|254.81|252.41|254.68|252.28|0
1650630250000|2022-04-22 12:24:10|254.93|252.53|254.81|252.41|254.93|252.53|254.81|252.41|0
1650630260000|2022-04-22 12:24:20|254.93|252.53|254.81|252.41|254.93|252.53|254.81|252.41|0
1650630270000|2022-04-22 12:24:30|254.68|252.28|254.68|252.28|254.81|252.41|254.68|252.28|0
1650630280000|2022-04-22 12:24:40|254.56|252.16|254.68|252.28|254.68|252.28|254.56|252.16|0
1650630290000|2022-04-22 12:24:50|254.62|252.22|254.68|252.28|254.68|252.28|254.62|252.22|0
1650630300000|2022-04-22 12:25:00|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1650630310000|2022-04-22 12:25:10|254.68|252.28|254.81|252.41|254.81|252.41|254.68|252.28|0
1650630320000|2022-04-22 12:25:20|254.93|252.53|254.93|252.53|255.05|252.65|254.93|252.53|0
1650630330000|2022-04-22 12:25:30|254.98|252.58|254.8|252.4|254.98|252.58|254.8|252.4|0
1650630340000|2022-04-22 12:25:40|254.93|252.53|254.8|252.4|254.93|252.53|254.8|252.4|0
1650630350000|2022-04-22 12:25:50|254.93|252.53|254.8|252.4|254.93|252.53|254.68|252.28|0
1650630360000|2022-04-22 12:26:00|254.74|252.34|254.8|252.4|254.86|252.46|254.74|252.34|0
1650630370000|2022-04-22 12:26:10|254.68|252.28|254.56|252.16|254.8|252.4|254.56|252.16|0
1650630380000|2022-04-22 12:26:20|254.68|252.28|254.93|252.53|254.93|252.53|254.68|252.28|0
1650630390000|2022-04-22 12:26:30|255.05|252.65|255.05|252.65|255.05|252.65|254.8|252.4|0
1650630400000|2022-04-22 12:26:40|255.17|252.77|255.17|252.77|255.17|252.77|255.17|252.77|0
1650630420000|2022-04-22 12:27:00|255.05|252.65|255.17|252.77|255.17|252.77|255.05|252.65|0
1650630430000|2022-04-22 12:27:10|255.1|252.7|255.17|252.77|255.29|252.89|255.1|252.7|0
1650630440000|2022-04-22 12:27:20|255.29|252.89|255.41|253.01|255.41|253.01|255.17|252.77|0
1650630450000|2022-04-22 12:27:30|255.29|252.89|256.02|253.62|256.02|253.62|255.29|252.89|0
1650630460000|2022-04-22 12:27:40|256.14|253.74|256.02|253.62|256.14|253.74|256.02|253.62|0
1650630470000|2022-04-22 12:27:50|256.26|253.86|255.53|253.13|256.26|253.86|255.53|253.13|0
1650630480000|2022-04-22 12:28:00|255.65|253.25|255.53|253.13|255.65|253.25|255.41|253.01|0
1650630490000|2022-04-22 12:28:10|255.77|253.37|255.77|253.37|255.77|253.37|255.77|253.37|0
1650630500000|2022-04-22 12:28:20|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1650630510000|2022-04-22 12:28:30|255.77|253.37|255.89|253.49|255.89|253.49|255.77|253.37|0
1650630520000|2022-04-22 12:28:40|256.02|253.62|255.89|253.49|256.02|253.62|255.89|253.49|0
1650630530000|2022-04-22 12:28:50|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1650630540000|2022-04-22 12:29:00|256.14|253.74|256.14|253.74|256.14|253.74|256.07|253.67|0
1650630560000|2022-04-22 12:29:20|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1650630570000|2022-04-22 12:29:30|256.14|253.74|256.14|253.74|256.14|253.74|256.14|253.74|0
1650630580000|2022-04-22 12:29:40|256.01|253.61|255.95|253.55|256.01|253.61|255.95|253.55|0
1650630590000|2022-04-22 12:29:50|255.89|253.49|255.89|253.49|255.89|253.49|255.83|253.43|0
1650630600000|2022-04-22 12:30:00|255.65|253.25|255.77|253.37|256.01|253.61|255.65|253.25|0
1650630610000|2022-04-22 12:30:10|255.89|253.49|256.01|253.61|256.01|253.61|255.89|253.49|0
1650630620000|2022-04-22 12:30:20|255.89|253.49|255.89|253.49|255.89|253.49|255.77|253.37|0
1650630630000|2022-04-22 12:30:30|255.95|253.55|256.07|253.67|256.07|253.67|255.77|253.37|0
1650630640000|2022-04-22 12:30:40|256.01|253.61|256.14|253.74|256.14|253.74|256.01|253.61|0
1650630650000|2022-04-22 12:30:50|256.07|253.67|256.26|253.86|256.26|253.86|256.07|253.67|0
1650630660000|2022-04-22 12:31:00|256.01|253.61|256.01|253.61|256.14|253.74|256.01|253.61|0
1650630670000|2022-04-22 12:31:10|255.89|253.49|255.89|253.49|255.89|253.49|255.89|253.49|0
1650630680000|2022-04-22 12:31:20|255.77|253.37|255.77|253.37|255.77|253.37|255.77|253.37|0
1650630690000|2022-04-22 12:31:30|255.65|253.25|255.41|253.01|255.77|253.37|255.41|253.01|0
1650630700000|2022-04-22 12:31:40|255.53|253.13|255.29|252.89|255.53|253.13|255.29|252.89|0
1650630710000|2022-04-22 12:31:50|255.17|252.77|255.17|252.77|255.17|252.77|255.17|252.77|0
1650630720000|2022-04-22 12:32:00|255.04|252.64|255.04|252.64|255.17|252.77|254.92|252.52|0
1650630730000|2022-04-22 12:32:10|254.92|252.52|254.8|252.4|254.92|252.52|254.8|252.4|0
1650630740000|2022-04-22 12:32:20|255.04|252.64|254.8|252.4|255.04|252.64|254.8|252.4|0
1650630750000|2022-04-22 12:32:30|254.68|252.28|254.62|252.22|254.68|252.28|254.62|252.22|0
1650630760000|2022-04-22 12:32:40|254.5|252.1|254.44|252.04|254.56|252.16|254.44|252.04|0
1650630770000|2022-04-22 12:32:50|254.32|251.92|254.08|251.68|254.32|251.92|254.08|251.68|0
1650630780000|2022-04-22 12:33:00|254.2|251.8|254.2|251.8|254.2|251.8|254.2|251.8|0
1650630790000|2022-04-22 12:33:10|254.08|251.68|254.2|251.8|254.2|251.8|254.08|251.68|0
1650630800000|2022-04-22 12:33:20|254.08|251.68|253.77|251.37|254.08|251.68|253.77|251.37|0
1650630810000|2022-04-22 12:33:30|253.83|251.43|253.96|251.56|253.96|251.56|253.83|251.43|0
1650630820000|2022-04-22 12:33:40|253.83|251.43|254.42|252.02|254.42|252.02|253.71|251.31|0
1650630830000|2022-04-22 12:33:50|254.66|252.26|254.79|252.39|254.79|252.39|254.66|252.26|0
1650630840000|2022-04-22 12:34:00|254.91|252.51|254.72|252.32|254.91|252.51|254.66|252.26|0
1650630850000|2022-04-22 12:34:10|254.66|252.26|254.66|252.26|254.72|252.32|254.66|252.26|0
1650630860000|2022-04-22 12:34:20|254.54|252.14|254.66|252.26|254.66|252.26|254.54|252.14|0
1650630870000|2022-04-22 12:34:30|254.54|252.14|254.18|251.78|254.54|252.14|254.18|251.78|0
1650630880000|2022-04-22 12:34:40|254.42|252.02|254.42|252.02|254.42|252.02|254.42|252.02|0
1650630890000|2022-04-22 12:34:50|254.54|252.14|254.54|252.14|254.54|252.14|254.54|252.14|0
1650630900000|2022-04-22 12:35:00|254.66|252.26|254.54|252.14|254.66|252.26|254.54|252.14|0
1650630910000|2022-04-22 12:35:10|254.66|252.26|254.42|252.02|254.66|252.26|254.42|252.02|0
1650630920000|2022-04-22 12:35:20|254.54|252.14|254.66|252.26|254.66|252.26|254.54|252.14|0
1650630930000|2022-04-22 12:35:30|254.78|252.38|254.54|252.14|254.78|252.38|254.54|252.14|0
1650630940000|2022-04-22 12:35:40|254.42|252.02|254.42|252.02|254.42|252.02|254.3|251.9|0
1650630950000|2022-04-22 12:35:50|254.3|251.9|254.54|252.14|254.54|252.14|254.3|251.9|0
1650630960000|2022-04-22 12:36:00|254.66|252.26|254.78|252.38|254.78|252.38|254.66|252.26|0
1650630970000|2022-04-22 12:36:10|254.91|252.51|255.03|252.63|255.15|252.75|254.91|252.51|0
1650630980000|2022-04-22 12:36:20|255.08|252.68|254.96|252.56|255.08|252.68|254.96|252.56|0
1650630990000|2022-04-22 12:36:30|254.91|252.51|254.9|252.5|254.91|252.51|254.9|252.5|0
1650631000000|2022-04-22 12:36:40|254.78|252.38|255.03|252.63|255.03|252.63|254.78|252.38|0
1650631010000|2022-04-22 12:36:50|254.9|252.5|254.78|252.38|254.9|252.5|254.78|252.38|0
1650631020000|2022-04-22 12:37:00|254.9|252.5|254.9|252.5|254.9|252.5|254.9|252.5|0
1650631030000|2022-04-22 12:37:10|254.78|252.38|254.78|252.38|254.78|252.38|254.78|252.38|0
1650631040000|2022-04-22 12:37:20|254.54|252.14|254.42|252.02|254.54|252.14|254.42|252.02|0
1650631050000|2022-04-22 12:37:30|254.3|251.9|254.18|251.78|254.3|251.9|254.18|251.78|0
1650631060000|2022-04-22 12:37:40|254.06|251.66|253.94|251.54|254.06|251.66|253.82|251.42|0
1650631070000|2022-04-22 12:37:50|253.82|251.42|254.06|251.66|254.06|251.66|253.82|251.42|0
1650631080000|2022-04-22 12:38:00|254.18|251.78|254.42|252.02|254.42|252.02|254.18|251.78|0
1650631090000|2022-04-22 12:38:10|254.48|252.08|254.48|252.08|254.48|252.08|254.48|252.08|0
1650631100000|2022-04-22 12:38:20|254.42|252.02|254.54|252.14|254.54|252.14|254.42|252.02|0
1650631110000|2022-04-22 12:38:30|254.66|252.26|254.66|252.26|254.66|252.26|254.66|252.26|0
1650631120000|2022-04-22 12:38:40|254.54|252.14|254.54|252.14|254.54|252.14|254.42|252.02|0
1650631130000|2022-04-22 12:38:50|254.42|252.02|254.18|251.78|254.42|252.02|254.18|251.78|0
1650631140000|2022-04-22 12:39:00|254.06|251.66|254.3|251.9|254.3|251.9|254.06|251.66|0
1650631150000|2022-04-22 12:39:10|254.54|252.14|254.54|252.14|254.54|252.14|254.54|252.14|0
1650631160000|2022-04-22 12:39:20|254.66|252.26|254.66|252.26|254.78|252.38|254.66|252.26|0
1650631170000|2022-04-22 12:39:30|254.78|252.38|254.42|252.02|254.78|252.38|254.42|252.02|0
1650631180000|2022-04-22 12:39:40|254.54|252.14|254.54|252.14|254.54|252.14|254.54|252.14|0
1650631190000|2022-04-22 12:39:50|254.42|252.02|254.18|251.78|254.42|252.02|254.18|251.78|0
1650631200000|2022-04-22 12:40:00|254.3|251.9|253.94|251.54|254.3|251.9|253.94|251.54|0
1650631210000|2022-04-22 12:40:10|253.82|251.42|253.58|251.18|253.82|251.42|253.58|251.18|0
1650631220000|2022-04-22 12:40:20|253.46|251.06|253.46|251.06|253.58|251.18|253.46|251.06|0
1650631230000|2022-04-22 12:40:30|253.34|250.94|253.09|250.69|253.46|251.06|253.09|250.69|0
1650631240000|2022-04-22 12:40:40|252.85|250.45|252.97|250.57|252.97|250.57|252.85|250.45|0
1650631250000|2022-04-22 12:40:50|252.73|250.33|252.37|249.97|252.73|250.33|252.37|249.97|0
1650631260000|2022-04-22 12:41:00|252.49|250.09|252.73|250.33|252.73|250.33|252.49|250.09|0
1650631270000|2022-04-22 12:41:10|252.85|250.45|252.73|250.33|252.85|250.45|252.61|250.21|0
1650631280000|2022-04-22 12:41:20|252.85|250.45|252.67|250.27|252.85|250.45|252.61|250.21|0
1650631290000|2022-04-22 12:41:30|252.85|250.45|252.73|250.33|252.85|250.45|252.73|250.33|0
1650631300000|2022-04-22 12:41:40|252.85|250.45|252.73|250.33|252.85|250.45|252.73|250.33|0
1650631310000|2022-04-22 12:41:50|252.85|250.45|252.79|250.39|252.85|250.45|252.73|250.33|0
1650631320000|2022-04-22 12:42:00|252.49|250.09|252.73|250.33|252.73|250.33|252.49|250.09|0
1650631330000|2022-04-22 12:42:10|252.85|250.45|252.85|250.45|253.09|250.69|252.85|250.45|0
1650631340000|2022-04-22 12:42:20|252.91|250.51|252.85|250.45|252.91|250.51|252.85|250.45|0
1650631350000|2022-04-22 12:42:30|252.73|250.33|252.85|250.45|252.85|250.45|252.73|250.33|0
1650631360000|2022-04-22 12:42:40|252.73|250.33|252.85|250.45|252.85|250.45|252.73|250.33|0
1650631380000|2022-04-22 12:43:00|253.09|250.69|253.09|250.69|253.09|250.69|253.09|250.69|0
1650631390000|2022-04-22 12:43:10|252.85|250.45|252.85|250.45|252.85|250.45|252.73|250.33|0
1650631400000|2022-04-22 12:43:20|252.73|250.33|252.61|250.21|252.73|250.33|252.61|250.21|0
1650631410000|2022-04-22 12:43:30|252.73|250.33|252.97|250.57|252.97|250.57|252.61|250.21|0
1650631420000|2022-04-22 12:43:40|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1650631430000|2022-04-22 12:43:50|252.91|250.51|252.97|250.57|253.09|250.69|252.91|250.51|0
1650631440000|2022-04-22 12:44:00|253.09|250.69|253.21|250.81|253.21|250.81|253.09|250.69|0
1650631450000|2022-04-22 12:44:10|253.09|250.69|253.09|250.69|253.09|250.69|253.09|250.69|0
1650631460000|2022-04-22 12:44:20|253.21|250.81|252.85|250.45|253.21|250.81|252.85|250.45|0
1650631470000|2022-04-22 12:44:30|252.73|250.33|252.97|250.57|252.97|250.57|252.73|250.33|0
1650631490000|2022-04-22 12:44:50|253.09|250.69|252.97|250.57|253.09|250.69|252.97|250.57|0
1650631500000|2022-04-22 12:45:00|253.09|250.69|253.09|250.69|253.09|250.69|253.09|250.69|0
1650631510000|2022-04-22 12:45:10|253.21|250.81|253.09|250.69|253.21|250.81|253.09|250.69|0
1650631520000|2022-04-22 12:45:20|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1650631530000|2022-04-22 12:45:30|253.33|250.93|253.57|251.17|253.57|251.17|253.33|250.93|0
1650631540000|2022-04-22 12:45:40|253.69|251.29|253.57|251.17|253.69|251.29|253.57|251.17|0
1650631550000|2022-04-22 12:45:50|253.45|251.05|253.33|250.93|253.45|251.05|253.33|250.93|0
1650631560000|2022-04-22 12:46:00|253.45|251.05|253.09|250.69|253.45|251.05|252.97|250.57|0
1650631570000|2022-04-22 12:46:10|252.97|250.57|252.97|250.57|252.97|250.57|252.97|250.57|0
1650631580000|2022-04-22 12:46:20|253.09|250.69|253.09|250.69|253.09|250.69|253.09|250.69|0
1650631590000|2022-04-22 12:46:30|252.97|250.57|253.09|250.69|253.09|250.69|252.97|250.57|0
1650631600000|2022-04-22 12:46:40|253.03|250.63|253.21|250.81|253.21|250.81|253.03|250.63|0
1650631610000|2022-04-22 12:46:50|253.45|251.05|253.21|250.81|253.45|251.05|253.21|250.81|0
1650631620000|2022-04-22 12:47:00|253.09|250.69|252.61|250.21|253.09|250.69|252.61|250.21|0
1650631630000|2022-04-22 12:47:10|252.73|250.33|252.61|250.21|252.73|250.33|252.49|250.09|0
1650631640000|2022-04-22 12:47:20|252.49|250.09|252.55|250.15|252.61|250.21|252.49|250.09|0
1650631650000|2022-04-22 12:47:30|252.37|249.97|252.49|250.09|252.49|250.09|252.37|249.97|0
1650631660000|2022-04-22 12:47:40|251.89|249.49|251.77|249.37|251.89|249.49|251.77|249.37|0
1650631670000|2022-04-22 12:47:50|251.89|249.49|251.77|249.37|252.01|249.61|251.77|249.37|0
1650631680000|2022-04-22 12:48:00|251.89|249.49|251.77|249.37|251.89|249.49|251.77|249.37|0
1650631690000|2022-04-22 12:48:10|251.41|249.01|251.53|249.13|251.53|249.13|251.41|249.01|0
1650631700000|2022-04-22 12:48:20|251.41|249.01|251.05|248.65|251.41|249.01|251.05|248.65|0
1650631710000|2022-04-22 12:48:30|251.17|248.77|251.41|249.01|251.41|249.01|251.17|248.77|0
1650631720000|2022-04-22 12:48:40|251.53|249.13|251.41|249.01|251.53|249.13|251.41|249.01|0
1650631730000|2022-04-22 12:48:50|251.53|249.13|251.29|248.89|251.53|249.13|251.29|248.89|0
1650631740000|2022-04-22 12:49:00|251.17|248.77|251.05|248.65|251.17|248.77|251.05|248.65|0
1650631750000|2022-04-22 12:49:10|251.17|248.77|251.23|248.83|251.23|248.83|251.17|248.77|0
1650631760000|2022-04-22 12:49:20|251.29|248.89|251.29|248.89|251.41|249.01|251.29|248.89|0
1650631770000|2022-04-22 12:49:30|251.41|249.01|251.65|249.25|251.65|249.25|251.41|249.01|0
1650631780000|2022-04-22 12:49:40|251.53|249.13|251.65|249.25|251.65|249.25|251.53|249.13|0
1650631790000|2022-04-22 12:49:50|251.53|249.13|251.41|249.01|251.53|249.13|251.41|249.01|0
1650631800000|2022-04-22 12:50:00|251.05|248.65|250.93|248.53|251.17|248.77|250.93|248.53|0
1650631810000|2022-04-22 12:50:10|251.05|248.65|251.05|248.65|251.05|248.65|251.05|248.65|0
1650631820000|2022-04-22 12:50:20|250.93|248.53|251.17|248.77|251.17|248.77|250.93|248.53|0
1650631830000|2022-04-22 12:50:30|251.11|248.71|250.81|248.41|251.11|248.71|250.81|248.41|0
1650631840000|2022-04-22 12:50:40|250.93|248.53|250.93|248.53|250.93|248.53|250.93|248.53|0
1650631850000|2022-04-22 12:50:50|250.81|248.41|250.93|248.53|250.93|248.53|250.81|248.41|0
1650631860000|2022-04-22 12:51:00|251.05|248.65|251.05|248.65|251.05|248.65|250.99|248.59|0
1650631870000|2022-04-22 12:51:10|251.17|248.77|251.41|249.01|251.41|249.01|251.17|248.77|0
1650631880000|2022-04-22 12:51:20|251.29|248.89|251.29|248.89|251.29|248.89|251.17|248.77|0
1650631890000|2022-04-22 12:51:30|251.41|249.01|250.93|248.53|251.41|249.01|250.93|248.53|0
1650631900000|2022-04-22 12:51:40|251.05|248.65|251.17|248.77|251.17|248.77|251.05|248.65|0
1650631910000|2022-04-22 12:51:50|250.93|248.53|250.93|248.53|250.93|248.53|250.93|248.53|0
1650631920000|2022-04-22 12:52:00|251.05|248.65|251.05|248.65|251.05|248.65|251.05|248.65|0
1650631930000|2022-04-22 12:52:10|250.93|248.53|250.81|248.41|250.93|248.53|250.81|248.41|0
1650631940000|2022-04-22 12:52:20|250.93|248.53|250.81|248.41|250.93|248.53|250.69|248.29|0
1650631950000|2022-04-22 12:52:30|250.69|248.29|250.69|248.29|250.81|248.41|250.69|248.29|0
1650631960000|2022-04-22 12:52:40|250.45|248.05|250.21|247.81|250.45|248.05|250.21|247.81|0
1650631970000|2022-04-22 12:52:50|250.45|248.05|250.69|248.29|250.69|248.29|250.21|247.81|0
1650631980000|2022-04-22 12:53:00|250.45|248.05|250.57|248.17|250.57|248.17|250.45|248.05|0
1650631990000|2022-04-22 12:53:10|250.33|247.93|250.33|247.93|250.33|247.93|250.33|247.93|0
1650632000000|2022-04-22 12:53:20|250.21|247.81|250.21|247.81|250.33|247.93|250.21|247.81|0
1650632010000|2022-04-22 12:53:30|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1650632030000|2022-04-22 12:53:50|250.63|248.23|250.69|248.29|250.69|248.29|250.63|248.23|0
1650632040000|2022-04-22 12:54:00|250.57|248.17|251.41|249.01|251.41|249.01|250.57|248.17|0
1650632050000|2022-04-22 12:54:10|251.53|249.13|251.41|249.01|251.53|249.13|251.29|248.89|0
1650632060000|2022-04-22 12:54:20|251.53|249.13|251.41|249.01|251.53|249.13|251.41|249.01|0
1650632070000|2022-04-22 12:54:30|251.53|249.13|251.65|249.25|251.65|249.25|251.53|249.13|0
1650632090000|2022-04-22 12:54:50|251.53|249.13|251.65|249.25|251.77|249.37|251.53|249.13|0
1650632100000|2022-04-22 12:55:00|251.77|249.37|251.65|249.25|251.77|249.37|251.65|249.25|0
1650632110000|2022-04-22 12:55:10|251.77|249.37|251.89|249.49|251.89|249.49|251.77|249.37|0
1650632120000|2022-04-22 12:55:20|251.82|249.42|251.77|249.37|251.82|249.42|251.53|249.13|0
1650632130000|2022-04-22 12:55:30|251.53|249.13|251.77|249.37|251.77|249.37|251.53|249.13|0
1650632140000|2022-04-22 12:55:40|251.65|249.25|251.77|249.37|251.77|249.37|251.65|249.25|0
1650632150000|2022-04-22 12:55:50|251.65|249.25|251.65|249.25|251.77|249.37|251.65|249.25|0
1650632160000|2022-04-22 12:56:00|251.53|249.13|251.53|249.13|251.53|249.13|251.46|249.06|0
1650632170000|2022-04-22 12:56:10|251.65|249.25|251.53|249.13|251.65|249.25|251.53|249.13|0
1650632180000|2022-04-22 12:56:20|251.41|249.01|251.41|249.01|251.53|249.13|251.41|249.01|0
1650632190000|2022-04-22 12:56:30|251.65|249.25|251.65|249.25|251.65|249.25|251.65|249.25|0
1650632200000|2022-04-22 12:56:40|251.77|249.37|251.89|249.49|251.89|249.49|251.77|249.37|0
1650632210000|2022-04-22 12:56:50|252.01|249.61|251.89|249.49|252.01|249.61|251.89|249.49|0
1650632220000|2022-04-22 12:57:00|252.01|249.61|252.01|249.61|252.06|249.66|252.01|249.61|0
1650632230000|2022-04-22 12:57:10|252.13|249.73|252.25|249.85|252.25|249.85|252.01|249.61|0
1650632240000|2022-04-22 12:57:20|252.06|249.66|252.01|249.61|252.06|249.66|252.01|249.61|0
1650632260000|2022-04-22 12:57:40|251.89|249.49|252.01|249.61|252.01|249.61|251.89|249.49|0
1650632270000|2022-04-22 12:57:50|251.89|249.49|251.88|249.48|251.89|249.49|251.88|249.48|0
1650632280000|2022-04-22 12:58:00|251.65|249.25|251.41|249.01|251.65|249.25|251.29|248.89|0
1650632290000|2022-04-22 12:58:10|251.53|249.13|251.41|249.01|251.53|249.13|251.29|248.89|0
1650632300000|2022-04-22 12:58:20|251.52|249.12|251.29|248.89|251.52|249.12|251.29|248.89|0
1650632310000|2022-04-22 12:58:30|251.41|249.01|251.29|248.89|251.41|249.01|251.29|248.89|0
1650632320000|2022-04-22 12:58:40|251.4|249|251.4|249|251.4|249|251.29|248.89|0
1650632330000|2022-04-22 12:58:50|251.52|249.12|251.52|249.12|251.52|249.12|251.28|248.88|0
1650632340000|2022-04-22 12:59:00|251.4|249|251.4|249|251.4|249|251.34|248.94|0
1650632350000|2022-04-22 12:59:10|251.52|249.12|251.46|249.06|251.52|249.12|251.4|249|0
1650632360000|2022-04-22 12:59:20|251.52|249.12|251.64|249.24|251.64|249.24|251.4|249|0
1650632370000|2022-04-22 12:59:30|251.76|249.36|251.76|249.36|251.76|249.36|251.64|249.24|0
1650632380000|2022-04-22 12:59:40|251.52|249.12|251.4|249|251.52|249.12|251.4|249|0
1650632390000|2022-04-22 12:59:50|251.52|249.12|251.52|249.12|251.52|249.12|251.4|249|0
1650632400000|2022-04-22 13:00:00|251.4|249|251.4|249|251.52|249.12|251.4|249|0
1650632410000|2022-04-22 13:00:10|251.58|249.18|251.52|249.12|251.58|249.18|251.52|249.12|0
1650632420000|2022-04-22 13:00:20|251.58|249.18|251.52|249.12|251.64|249.24|251.52|249.12|0
1650632430000|2022-04-22 13:00:30|251.64|249.24|251.64|249.24|251.64|249.24|251.64|249.24|0
1650632440000|2022-04-22 13:00:40|251.58|249.18|251.52|249.12|251.58|249.18|251.52|249.12|0
1650632450000|2022-04-22 13:00:50|251.28|248.88|251.28|248.88|251.28|248.88|251.28|248.88|0
1650632460000|2022-04-22 13:01:00|251.16|248.76|251.52|249.12|251.52|249.12|251.16|248.76|0
1650632470000|2022-04-22 13:01:10|251.76|249.36|252|249.6|252|249.6|251.76|249.36|0
1650632480000|2022-04-22 13:01:20|251.88|249.48|251.88|249.48|251.88|249.48|251.76|249.36|0
1650632490000|2022-04-22 13:01:30|251.76|249.36|251.76|249.36|251.76|249.36|251.64|249.24|0
1650632500000|2022-04-22 13:01:40|251.88|249.48|252.12|249.72|252.12|249.72|251.88|249.48|0
1650632510000|2022-04-22 13:01:50|252|249.6|252|249.6|252|249.6|252|249.6|0
1650632520000|2022-04-22 13:02:00|251.88|249.48|251.88|249.48|252|249.6|251.88|249.48|0
1650632530000|2022-04-22 13:02:10|251.76|249.36|251.52|249.12|251.76|249.36|251.52|249.12|0
1650632540000|2022-04-22 13:02:20|251.64|249.24|251.64|249.24|251.64|249.24|251.64|249.24|0
1650632550000|2022-04-22 13:02:30|251.76|249.36|251.76|249.36|251.76|249.36|251.76|249.36|0
1650632560000|2022-04-22 13:02:40|251.64|249.24|251.76|249.36|251.76|249.36|251.64|249.24|0
1650632570000|2022-04-22 13:02:50|251.64|249.24|251.64|249.24|251.76|249.36|251.64|249.24|0
1650632580000|2022-04-22 13:03:00|251.52|249.12|251.52|249.12|251.52|249.12|251.52|249.12|0
1650632590000|2022-04-22 13:03:10|251.46|249.06|251.64|249.24|251.76|249.36|251.46|249.06|0
1650632600000|2022-04-22 13:03:20|251.52|249.12|251.64|249.24|251.64|249.24|251.52|249.12|0
1650632610000|2022-04-22 13:03:30|251.76|249.36|252|249.6|252|249.6|251.76|249.36|0
1650632630000|2022-04-22 13:03:50|252.06|249.66|252.06|249.66|252.06|249.66|252.06|249.66|0
1650632640000|2022-04-22 13:04:00|252.24|249.84|252.24|249.84|252.24|249.84|252.12|249.72|0
1650632650000|2022-04-22 13:04:10|252.12|249.72|252.12|249.72|252.24|249.84|252.12|249.72|0
1650632670000|2022-04-22 13:04:30|251.88|249.48|251.94|249.54|252|249.6|251.88|249.48|0
1650632680000|2022-04-22 13:04:40|252|249.6|252|249.6|252|249.6|251.88|249.48|0
1650632690000|2022-04-22 13:04:50|252.12|249.72|252.12|249.72|252.24|249.84|252.12|249.72|0
1650632700000|2022-04-22 13:05:00|252.24|249.84|252.12|249.72|252.24|249.84|252|249.6|0
1650632710000|2022-04-22 13:05:10|252.24|249.84|252.18|249.78|252.24|249.84|252.12|249.72|0
1650632720000|2022-04-22 13:05:20|252.12|249.72|252.24|249.84|252.24|249.84|252.12|249.72|0
1650632730000|2022-04-22 13:05:30|252.12|249.72|252.24|249.84|252.24|249.84|252.12|249.72|0
1650632740000|2022-04-22 13:05:40|252.12|249.72|251.88|249.48|252.12|249.72|251.88|249.48|0
1650632750000|2022-04-22 13:05:50|252|249.6|251.88|249.48|252|249.6|251.88|249.48|0
1650632760000|2022-04-22 13:06:00|251.76|249.36|252|249.6|252|249.6|251.76|249.36|0
1650632770000|2022-04-22 13:06:10|251.88|249.48|252|249.6|252|249.6|251.88|249.48|0
1650632780000|2022-04-22 13:06:20|252.12|249.72|252|249.6|252.12|249.72|252|249.6|0
1650632800000|2022-04-22 13:06:40|252.12|249.72|252.24|249.84|252.24|249.84|252.12|249.72|0
1650632810000|2022-04-22 13:06:50|252.12|249.72|252.12|249.72|252.12|249.72|252.12|249.72|0
1650632820000|2022-04-22 13:07:00|252.36|249.96|252.42|250.02|252.42|250.02|252.36|249.96|0
1650632830000|2022-04-22 13:07:10|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1650632840000|2022-04-22 13:07:20|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1650632850000|2022-04-22 13:07:30|252.24|249.84|252|249.6|252.24|249.84|251.88|249.48|0
1650632860000|2022-04-22 13:07:40|251.76|249.36|251.76|249.36|251.76|249.36|251.52|249.12|0
1650632870000|2022-04-22 13:07:50|251.88|249.48|251.64|249.24|251.88|249.48|251.64|249.24|0
1650632880000|2022-04-22 13:08:00|251.52|249.12|251.64|249.24|251.64|249.24|251.52|249.12|0
1650632890000|2022-04-22 13:08:10|251.52|249.12|251.76|249.36|251.76|249.36|251.52|249.12|0
1650632900000|2022-04-22 13:08:20|251.64|249.24|251.64|249.24|251.64|249.24|251.64|249.24|0
1650632910000|2022-04-22 13:08:30|251.76|249.36|251.52|249.12|251.76|249.36|251.52|249.12|0
1650632920000|2022-04-22 13:08:40|251.4|249|251.04|248.64|251.4|249|251.04|248.64|0
1650632930000|2022-04-22 13:08:50|250.92|248.52|250.8|248.4|250.92|248.52|250.8|248.4|0
1650632940000|2022-04-22 13:09:00|250.56|248.16|250.2|247.8|250.68|248.28|250.2|247.8|0
1650632950000|2022-04-22 13:09:10|250.08|247.68|249.96|247.56|250.08|247.68|249.96|247.56|0
1650632960000|2022-04-22 13:09:20|249.84|247.44|249.73|247.33|249.84|247.44|249.61|247.21|0
1650632970000|2022-04-22 13:09:30|249.61|247.21|249.73|247.33|249.84|247.44|249.61|247.21|0
1650632980000|2022-04-22 13:09:40|249.84|247.44|249.73|247.33|249.84|247.44|249.61|247.21|0
1650632990000|2022-04-22 13:09:50|249.84|247.44|250.08|247.68|250.08|247.68|249.84|247.44|0
1650633000000|2022-04-22 13:10:00|250.02|247.62|250.2|247.8|250.2|247.8|250.02|247.62|0
1650633010000|2022-04-22 13:10:10|250.32|247.92|250.44|248.04|250.44|248.04|250.32|247.92|0
1650633020000|2022-04-22 13:10:20|250.56|248.16|250.44|248.04|250.56|248.16|250.44|248.04|0
1650633030000|2022-04-22 13:10:30|250.32|247.92|250.44|248.04|250.44|248.04|250.32|247.92|0
1650633040000|2022-04-22 13:10:40|250.56|248.16|250.2|247.8|250.56|248.16|250.2|247.8|0
1650633050000|2022-04-22 13:10:50|249.84|247.44|249.96|247.56|249.96|247.56|249.84|247.44|0
1650633060000|2022-04-22 13:11:00|249.84|247.44|249.72|247.32|249.84|247.44|249.72|247.32|0
1650633070000|2022-04-22 13:11:10|249.84|247.44|249.84|247.44|249.84|247.44|249.84|247.44|0
1650633080000|2022-04-22 13:11:20|249.96|247.56|249.84|247.44|249.96|247.56|249.84|247.44|0
1650633090000|2022-04-22 13:11:30|249.72|247.32|249.72|247.32|249.72|247.32|249.72|247.32|0
1650633100000|2022-04-22 13:11:40|249.84|247.44|249.84|247.44|250.08|247.68|249.84|247.44|0
1650633110000|2022-04-22 13:11:50|249.96|247.56|249.84|247.44|249.96|247.56|249.84|247.44|0
1650633120000|2022-04-22 13:12:00|249.72|247.32|249.49|247.09|249.72|247.32|249.37|246.97|0
1650633130000|2022-04-22 13:12:10|249.37|246.97|249.25|246.85|249.49|247.09|249.25|246.85|0
1650633140000|2022-04-22 13:12:20|249.37|246.97|249.25|246.85|249.37|246.97|249.25|246.85|0
1650633150000|2022-04-22 13:12:30|249.3|246.9|249.13|246.73|249.3|246.9|249.13|246.73|0
1650633170000|2022-04-22 13:12:50|249.25|246.85|249.25|246.85|249.37|246.97|249.25|246.85|0
1650633180000|2022-04-22 13:13:00|249.37|246.97|249.37|246.97|249.49|247.09|249.37|246.97|0
1650633190000|2022-04-22 13:13:10|249.25|246.85|249.48|247.08|249.48|247.08|249.25|246.85|0
1650633210000|2022-04-22 13:13:30|249.6|247.2|249.6|247.2|249.6|247.2|249.48|247.08|0
1650633230000|2022-04-22 13:13:50|249.48|247.08|249.37|246.97|249.48|247.08|249.37|246.97|0
1650633240000|2022-04-22 13:14:00|249.48|247.08|249.6|247.2|249.6|247.2|249.37|246.97|0
1650633250000|2022-04-22 13:14:10|249.48|247.08|249.48|247.08|249.6|247.2|249.48|247.08|0
1650633260000|2022-04-22 13:14:20|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1650633270000|2022-04-22 13:14:30|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650633280000|2022-04-22 13:14:40|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1650633290000|2022-04-22 13:14:50|249.48|247.08|249.48|247.08|249.48|247.08|249.36|246.96|0
1650633310000|2022-04-22 13:15:10|249.72|247.32|249.84|247.44|249.84|247.44|249.72|247.32|0
1650633320000|2022-04-22 13:15:20|249.96|247.56|250.08|247.68|250.08|247.68|249.96|247.56|0
1650633330000|2022-04-22 13:15:30|249.96|247.56|250.08|247.68|250.08|247.68|249.96|247.56|0
1650633340000|2022-04-22 13:15:40|250.32|247.92|250.32|247.92|250.32|247.92|250.32|247.92|0
1650633350000|2022-04-22 13:15:50|250.44|248.04|250.44|248.04|250.44|248.04|250.44|248.04|0
1650633360000|2022-04-22 13:16:00|250.32|247.92|250.32|247.92|250.32|247.92|250.32|247.92|0
1650633370000|2022-04-22 13:16:10|250.44|248.04|250.2|247.8|250.44|248.04|250.2|247.8|0
1650633380000|2022-04-22 13:16:20|249.96|247.56|249.96|247.56|249.96|247.56|249.84|247.44|0
1650633390000|2022-04-22 13:16:30|249.84|247.44|249.84|247.44|249.96|247.56|249.84|247.44|0
1650633400000|2022-04-22 13:16:40|249.72|247.32|249.72|247.32|249.84|247.44|249.72|247.32|0
1650633410000|2022-04-22 13:16:50|249.6|247.2|249.36|246.96|249.6|247.2|249.36|246.96|0
1650633420000|2022-04-22 13:17:00|249.13|246.73|249.01|246.61|249.24|246.84|249.01|246.61|0
1650633430000|2022-04-22 13:17:10|249.13|246.73|249.01|246.61|249.13|246.73|249.01|246.61|0
1650633440000|2022-04-22 13:17:20|248.89|246.49|248.77|246.37|248.89|246.49|248.77|246.37|0
1650633450000|2022-04-22 13:17:30|248.65|246.25|248.89|246.49|248.89|246.49|248.65|246.25|0
1650633460000|2022-04-22 13:17:40|248.94|246.54|248.77|246.37|248.94|246.54|248.77|246.37|0
1650633470000|2022-04-22 13:17:50|248.65|246.25|248.89|246.49|248.89|246.49|248.65|246.25|0
1650633480000|2022-04-22 13:18:00|249.12|246.72|249.12|246.72|249.12|246.72|249.12|246.72|0
1650633490000|2022-04-22 13:18:10|249.01|246.61|248.89|246.49|249.01|246.61|248.89|246.49|0
1650633500000|2022-04-22 13:18:20|248.77|246.37|248.89|246.49|248.89|246.49|248.77|246.37|0
1650633510000|2022-04-22 13:18:30|248.77|246.37|248.29|245.89|248.77|246.37|248.29|245.89|0
1650633520000|2022-04-22 13:18:40|248.17|245.77|248.53|246.13|248.53|246.13|248.17|245.77|0
1650633530000|2022-04-22 13:18:50|248.41|246.01|248.41|246.01|248.53|246.13|248.41|246.01|0
1650633540000|2022-04-22 13:19:00|248.35|245.95|248.41|246.01|248.41|246.01|248.29|245.89|0
1650633550000|2022-04-22 13:19:10|248.17|245.77|248.53|246.13|248.53|246.13|248.17|245.77|0
1650633560000|2022-04-22 13:19:20|248.41|246.01|248.29|245.89|248.53|246.13|248.29|245.89|0
1650633570000|2022-04-22 13:19:30|248.41|246.01|248.29|245.89|248.41|246.01|248.29|245.89|0
1650633580000|2022-04-22 13:19:40|248.41|246.01|248.53|246.13|248.53|246.13|248.41|246.01|0
1650633600000|2022-04-22 13:20:00|248.59|246.19|248.89|246.49|248.89|246.49|248.53|246.13|0
1650633610000|2022-04-22 13:20:10|248.77|246.37|248.89|246.49|248.89|246.49|248.77|246.37|0
1650633620000|2022-04-22 13:20:20|248.94|246.54|249.12|246.72|249.12|246.72|248.94|246.54|0
1650633630000|2022-04-22 13:20:30|249.24|246.84|249.24|246.84|249.24|246.84|249.12|246.72|0
1650633640000|2022-04-22 13:20:40|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1650633650000|2022-04-22 13:20:50|249.36|246.96|249.24|246.84|249.36|246.96|249.24|246.84|0
1650633660000|2022-04-22 13:21:00|249.12|246.72|248.89|246.49|249.12|246.72|248.89|246.49|0
1650633670000|2022-04-22 13:21:10|248.77|246.37|249.12|246.72|249.12|246.72|248.77|246.37|0
1650633680000|2022-04-22 13:21:20|248.89|246.49|248.89|246.49|248.89|246.49|248.77|246.37|0
1650633690000|2022-04-22 13:21:30|248.77|246.37|248.65|246.25|248.77|246.37|248.53|246.13|0
1650633700000|2022-04-22 13:21:40|248.89|246.49|248.82|246.42|248.89|246.49|248.77|246.37|0
1650633710000|2022-04-22 13:21:50|248.77|246.37|248.88|246.48|248.88|246.48|248.77|246.37|0
1650633720000|2022-04-22 13:22:00|248.94|246.54|249|246.6|249|246.6|248.94|246.54|0
1650633730000|2022-04-22 13:22:10|248.88|246.48|248.88|246.48|248.88|246.48|248.88|246.48|0
1650633740000|2022-04-22 13:22:20|249|246.6|249.12|246.72|249.12|246.72|249|246.6|0
1650633760000|2022-04-22 13:22:40|249|246.6|249.12|246.72|249.12|246.72|249|246.6|0
1650633770000|2022-04-22 13:22:50|249.36|246.96|249.6|247.2|249.6|247.2|249.24|246.84|0
1650633780000|2022-04-22 13:23:00|249.36|246.96|249.6|247.2|249.6|247.2|249.36|246.96|0
1650633790000|2022-04-22 13:23:10|249.72|247.32|250.32|247.92|250.44|248.04|249.72|247.32|0
1650633800000|2022-04-22 13:23:20|250.2|247.8|250.2|247.8|250.2|247.8|250.08|247.68|0
1650633810000|2022-04-22 13:23:30|250.32|247.92|250.2|247.8|250.32|247.92|250.2|247.8|0
1650633820000|2022-04-22 13:23:40|250.32|247.92|250.44|248.04|250.44|248.04|250.32|247.92|0
1650633830000|2022-04-22 13:23:50|250.32|247.92|250.2|247.8|250.32|247.92|250.2|247.8|0
1650633840000|2022-04-22 13:24:00|250.32|247.92|250.44|248.04|250.44|248.04|250.32|247.92|0
1650633850000|2022-04-22 13:24:10|250.56|248.16|250.68|248.28|250.68|248.28|250.56|248.16|0
1650633860000|2022-04-22 13:24:20|250.79|248.39|250.79|248.39|250.91|248.51|250.79|248.39|0
1650633880000|2022-04-22 13:24:40|250.68|248.28|250.37|247.97|250.68|248.28|250.32|247.92|0
1650633890000|2022-04-22 13:24:50|250.49|248.09|250.56|248.16|250.56|248.16|250.44|248.04|0
1650633900000|2022-04-22 13:25:00|250.67|248.27|250.44|248.04|250.67|248.27|250.44|248.04|0
1650633910000|2022-04-22 13:25:10|250.67|248.27|250.67|248.27|250.79|248.39|250.67|248.27|0
1650633930000|2022-04-22 13:25:30|250.61|248.21|250.67|248.27|250.67|248.27|250.61|248.21|0
1650633940000|2022-04-22 13:25:40|250.56|248.16|250.55|248.15|250.79|248.39|250.55|248.15|0
1650633950000|2022-04-22 13:25:50|250.49|248.09|250.55|248.15|250.55|248.15|250.44|248.04|0
1650633960000|2022-04-22 13:26:00|250.44|248.04|250.55|248.15|250.55|248.15|250.44|248.04|0
1650633970000|2022-04-22 13:26:10|250.44|248.04|250.32|247.92|250.44|248.04|250.32|247.92|0
1650633980000|2022-04-22 13:26:20|250.44|248.04|250.32|247.92|250.44|248.04|250.2|247.8|0
1650633990000|2022-04-22 13:26:30|250.44|248.04|250.43|248.03|250.44|248.04|250.43|248.03|0
1650634000000|2022-04-22 13:26:40|250.55|248.15|250.43|248.03|250.55|248.15|250.43|248.03|0
1650634010000|2022-04-22 13:26:50|250.37|247.97|250.43|248.03|250.43|248.03|250.37|247.97|0
1650634020000|2022-04-22 13:27:00|249.96|247.56|250.32|247.92|250.32|247.92|249.96|247.56|0
1650634030000|2022-04-22 13:27:10|250.43|248.03|250.79|248.39|250.79|248.39|250.43|248.03|0
1650634040000|2022-04-22 13:27:20|250.91|248.51|251.15|248.75|251.15|248.75|250.91|248.51|0
1650634050000|2022-04-22 13:27:30|250.91|248.51|250.91|248.51|250.91|248.51|250.91|248.51|0
1650634060000|2022-04-22 13:27:40|251.03|248.63|251.03|248.63|251.03|248.63|251.03|248.63|0
1650634070000|2022-04-22 13:27:50|251.15|248.75|251.27|248.87|251.27|248.87|251.15|248.75|0
1650634080000|2022-04-22 13:28:00|251.39|248.99|251.03|248.63|251.39|248.99|251.03|248.63|0
1650634090000|2022-04-22 13:28:10|250.91|248.51|251.03|248.63|251.03|248.63|250.91|248.51|0
1650634100000|2022-04-22 13:28:20|251.15|248.75|251.15|248.75|251.15|248.75|251.15|248.75|0
1650634110000|2022-04-22 13:28:30|251.03|248.63|251.27|248.87|251.27|248.87|251.03|248.63|0
1650634120000|2022-04-22 13:28:40|251.15|248.75|251.03|248.63|251.15|248.75|251.03|248.63|0
1650634130000|2022-04-22 13:28:50|251.15|248.75|251.15|248.75|251.15|248.75|251.15|248.75|0
1650634140000|2022-04-22 13:29:00|250.91|248.51|250.91|248.51|251.03|248.63|250.91|248.51|0
1650634150000|2022-04-22 13:29:10|250.79|248.39|250.91|248.51|250.91|248.51|250.79|248.39|0
1650634160000|2022-04-22 13:29:20|251.03|248.63|251.27|248.87|251.27|248.87|251.03|248.63|0
1650634170000|2022-04-22 13:29:30|251.15|248.75|251.03|248.63|251.15|248.75|251.03|248.63|0
1650634180000|2022-04-22 13:29:40|250.91|248.51|250.61|248.21|250.91|248.51|250.61|248.21|0
1650634190000|2022-04-22 13:29:50|250.79|248.39|250.55|248.15|250.79|248.39|250.55|248.15|0
1650634200000|2022-04-22 13:30:00|250.43|248.03|250.07|247.67|250.43|248.03|250.07|247.67|0
1650634210000|2022-04-22 13:30:10|249.84|247.44|249.12|246.72|249.84|247.44|249.12|246.72|0
1650634220000|2022-04-22 13:30:20|248.76|246.36|248.52|246.12|248.88|246.48|248.29|245.89|0
1650634230000|2022-04-22 13:30:30|248.17|245.77|248.76|246.36|248.76|246.36|248.05|245.65|0
1650634240000|2022-04-22 13:30:40|249.36|246.96|248.76|246.36|249.48|247.08|248.76|246.36|0
1650634250000|2022-04-22 13:30:50|248.52|246.12|248.52|246.12|248.52|246.12|248.29|245.89|0
1650634260000|2022-04-22 13:31:00|249.24|246.84|248.64|246.24|249.36|246.96|248.64|246.24|0
1650634270000|2022-04-22 13:31:10|248.76|246.36|249.48|247.08|249.48|247.08|248.52|246.12|0
1650634280000|2022-04-22 13:31:20|249.24|246.84|249.72|247.32|249.72|247.32|249.24|246.84|0
1650634290000|2022-04-22 13:31:30|249.36|246.96|250.19|247.79|250.19|247.79|249.36|246.96|0
1650634300000|2022-04-22 13:31:40|249.36|246.96|249|246.6|249.36|246.96|249|246.6|0
1650634310000|2022-04-22 13:31:50|248.64|246.24|249.24|246.84|249.24|246.84|248.64|246.24|0
1650634320000|2022-04-22 13:32:00|249.95|247.55|249.77|247.37|249.95|247.55|249.72|247.32|0
1650634330000|2022-04-22 13:32:10|250.07|247.67|249.12|246.72|250.07|247.67|249.12|246.72|0
1650634340000|2022-04-22 13:32:20|249.24|246.84|249|246.6|249.24|246.84|248.76|246.36|0
1650634350000|2022-04-22 13:32:30|248.88|246.48|249.24|246.84|249.24|246.84|248.76|246.36|0
1650634360000|2022-04-22 13:32:40|250.55|248.15|249.95|247.55|250.55|248.15|249.95|247.55|0
1650634370000|2022-04-22 13:32:50|249.6|247.2|248.76|246.36|249.6|247.2|248.76|246.36|0
1650634380000|2022-04-22 13:33:00|249.24|246.84|249.95|247.55|250.07|247.67|249.24|246.84|0
1650634390000|2022-04-22 13:33:10|250.79|248.39|250.91|248.51|250.91|248.51|250.37|247.97|0
1650634400000|2022-04-22 13:33:20|251.03|248.63|251.15|248.75|251.15|248.75|250.43|248.03|0
1650634410000|2022-04-22 13:33:30|251.03|248.63|250.91|248.51|251.03|248.63|250.91|248.51|0
1650634420000|2022-04-22 13:33:40|251.03|248.63|251.03|248.63|251.15|248.75|251.03|248.63|0
1650634430000|2022-04-22 13:33:50|251.39|248.99|251.15|248.75|251.39|248.99|250.91|248.51|0
1650634440000|2022-04-22 13:34:00|251.63|249.23|251.75|249.35|251.87|249.47|251.51|249.11|0
1650634450000|2022-04-22 13:34:10|250.91|248.51|250.55|248.15|251.03|248.63|250.55|248.15|0
1650634460000|2022-04-22 13:34:20|250.43|248.03|249.95|247.55|250.55|248.15|249.83|247.43|0
1650634470000|2022-04-22 13:34:30|249.6|247.2|249.6|247.2|249.6|247.2|249.48|247.08|0
1650634480000|2022-04-22 13:34:40|250.13|247.73|250.19|247.79|250.19|247.79|249.95|247.55|0
1650634490000|2022-04-22 13:34:50|249.6|247.2|249.59|247.19|249.6|247.2|249.36|246.96|0
1650634500000|2022-04-22 13:35:00|247.69|245.29|247.81|245.41|247.93|245.53|247.69|245.29|0
1650634510000|2022-04-22 13:35:10|248.16|245.76|247.33|244.93|248.16|245.76|247.33|244.93|0
1650634520000|2022-04-22 13:35:20|246.98|244.58|247.1|244.7|247.1|244.7|246.5|244.1|0
1650634530000|2022-04-22 13:35:30|246.86|244.46|246.38|243.98|246.86|244.46|246.38|243.98|0
1650634540000|2022-04-22 13:35:40|246.5|244.1|246.38|243.98|246.5|244.1|246.38|243.98|0
1650634550000|2022-04-22 13:35:50|246.27|243.87|246.03|243.63|246.5|244.1|246.03|243.63|0
1650634560000|2022-04-22 13:36:00|245.67|243.27|246.03|243.63|246.03|243.63|245.49|243.09|0
1650634620000|2022-04-22 13:37:00|249.24|246.84|249.24|246.84|249.24|246.84|249.24|246.84|0
1650634630000|2022-04-22 13:37:10|248.16|245.76|248.52|246.12|248.76|246.36|247.98|245.58|0
1650634640000|2022-04-22 13:37:20|248.16|245.76|249|246.6|249|246.6|248.16|245.76|0
1650634650000|2022-04-22 13:37:30|248.04|245.64|246.38|243.98|248.04|245.64|246.38|243.98|0
1650634660000|2022-04-22 13:37:40|246.26|243.86|246.5|244.1|246.74|244.34|246.26|243.86|0
1650634670000|2022-04-22 13:37:50|246.86|244.46|246.38|243.98|246.86|244.46|246.38|243.98|0
1650634680000|2022-04-22 13:38:00|245.91|243.51|246.86|244.46|246.86|244.46|245.91|243.51|0
1650634690000|2022-04-22 13:38:10|246.68|244.28|246.5|244.1|246.86|244.46|246.5|244.1|0
1650634700000|2022-04-22 13:38:20|246.03|243.63|245.97|243.57|246.03|243.63|245.97|243.57|0
1650634710000|2022-04-22 13:38:30|246.2|243.8|245.55|243.15|246.2|243.8|245.32|242.92|0
1650634720000|2022-04-22 13:38:40|245.44|243.04|245.32|242.92|245.44|243.04|245.08|242.68|0
1650634730000|2022-04-22 13:38:50|245.08|242.68|245.85|243.45|245.85|243.45|245.08|242.68|0
1650634740000|2022-04-22 13:39:00|246.38|243.98|246.74|244.34|247.21|244.81|246.38|243.98|0
1650634750000|2022-04-22 13:39:10|246.38|243.98|245.44|243.04|246.38|243.98|245.44|243.04|0
1650634760000|2022-04-22 13:39:20|245.55|243.15|244.61|242.21|245.55|243.15|244.61|242.21|0
1650634770000|2022-04-22 13:39:30|244.26|241.86|242.73|240.33|244.26|241.86|242.73|240.33|0
1650634780000|2022-04-22 13:39:40|242.96|240.56|243.2|240.8|243.2|240.8|242.84|240.44|0
1650634790000|2022-04-22 13:39:50|243.08|240.68|242.66|240.26|243.08|240.68|242.61|240.21|0
1650634800000|2022-04-22 13:40:00|242.37|239.97|241.9|239.5|242.37|239.97|241.9|239.5|0
1650634810000|2022-04-22 13:40:10|242.49|240.09|242.02|239.62|243.08|240.68|242.02|239.62|0
1650634820000|2022-04-22 13:40:20|242.14|239.74|241.67|239.27|242.14|239.74|241.55|239.15|0
1650634830000|2022-04-22 13:40:30|241.79|239.39|241.55|239.15|241.9|239.5|241.55|239.15|0
1650634840000|2022-04-22 13:40:40|241.67|239.27|241.55|239.15|241.79|239.39|241.38|238.98|0
1650634850000|2022-04-22 13:40:50|241.67|239.27|241.09|238.69|241.67|239.27|241.09|238.69|0
1650634860000|2022-04-22 13:41:00|240.85|238.45|241.09|238.69|241.2|238.8|240.85|238.45|0
1650634870000|2022-04-22 13:41:10|241.32|238.92|240.62|238.22|241.32|238.92|240.62|238.22|0
1650634880000|2022-04-22 13:41:20|240.5|238.1|240.91|238.51|241.08|238.68|240.5|238.1|0
1650634890000|2022-04-22 13:41:30|240.67|238.27|240.21|237.81|240.67|238.27|240.21|237.81|0
1650634900000|2022-04-22 13:41:40|240.38|237.98|240.85|238.45|241.55|239.15|240.38|237.98|0
1650634910000|2022-04-22 13:41:50|240.97|238.57|241.2|238.8|241.67|239.27|240.97|238.57|0
1650634920000|2022-04-22 13:42:00|241.49|239.09|241.14|238.74|241.49|239.09|241.14|238.74|0
1650634930000|2022-04-22 13:42:10|240.73|238.33|241.79|239.39|241.79|239.39|240.73|238.33|0
1650634940000|2022-04-22 13:42:20|241.49|239.09|241.55|239.15|241.79|239.39|241.49|239.09|0
1650634950000|2022-04-22 13:42:30|241.67|239.27|241.79|239.39|241.79|239.39|241.55|239.15|0
1650634960000|2022-04-22 13:42:40|241.9|239.5|240.38|237.98|241.9|239.5|240.38|237.98|0
1650634970000|2022-04-22 13:42:50|240.97|238.57|240.5|238.1|240.97|238.57|240.5|238.1|0
1650634980000|2022-04-22 13:43:00|240.62|238.22|240.27|237.87|240.62|238.22|240.27|237.87|0
1650634990000|2022-04-22 13:43:10|240.32|237.92|240.27|237.87|240.32|237.92|240.27|237.87|0
1650635000000|2022-04-22 13:43:20|239.22|236.82|239.45|237.05|239.57|237.17|239.22|236.82|0
1650635010000|2022-04-22 13:43:30|239.33|236.93|239.1|236.7|239.33|236.93|239.1|236.7|0
1650635020000|2022-04-22 13:43:40|238.87|236.47|238.75|236.35|238.87|236.47|238.52|236.12|0
1650635030000|2022-04-22 13:43:50|239.22|236.82|238.17|235.77|239.22|236.82|238.05|235.65|0
1650635040000|2022-04-22 13:44:00|238.4|236|237.82|235.42|238.4|236|237.82|235.42|0
1650635050000|2022-04-22 13:44:10|237.01|234.61|236.78|234.38|237.13|234.73|236.78|234.38|0
1650635060000|2022-04-22 13:44:20|236.43|234.03|236.43|234.03|236.6|234.2|236.43|234.03|0
1650635070000|2022-04-22 13:44:30|236.32|233.92|237.24|234.84|237.36|234.96|236.32|233.92|0
1650635080000|2022-04-22 13:44:40|237.59|235.19|239.58|237.18|239.58|237.18|237.36|234.96|0
1650635090000|2022-04-22 13:44:50|239.69|237.29|238.6|236.2|239.69|237.29|234.28|231.88|0
1650635100000|2022-04-22 13:45:00|237.67|235.27|237.79|235.39|238.14|235.74|237.67|235.27|0
1650635110000|2022-04-22 13:45:10|237.9|235.5|239.53|237.13|240.34|237.94|237.9|235.5|0
1650635120000|2022-04-22 13:45:20|239.35|236.95|239.65|237.25|239.82|237.42|239.35|236.95|0
1650635130000|2022-04-22 13:45:30|239.88|237.48|240.34|237.94|240.58|238.18|239.88|237.48|0
1650635140000|2022-04-22 13:45:40|240.69|238.29|241.16|238.76|241.16|238.76|240.4|238|0
1650635150000|2022-04-22 13:45:50|240.66|238.26|239.85|237.45|240.9|238.5|239.85|237.45|0
1650635160000|2022-04-22 13:46:00|239.38|236.98|238.57|236.17|239.38|236.98|238.57|236.17|0
1650635170000|2022-04-22 13:46:10|237.64|235.24|234.01|231.61|237.75|235.35|233.61|231.21|0
1650635180000|2022-04-22 13:46:20|233.95|231.55|237.16|234.76|237.16|234.76|233.95|231.55|0
1650635190000|2022-04-22 13:46:30|237.4|235|237.05|234.65|237.51|235.11|237.05|234.65|0
1650635200000|2022-04-22 13:46:40|237.28|234.88|238.21|235.81|238.21|235.81|237.28|234.88|0
1650635210000|2022-04-22 13:46:50|238.68|236.28|239.78|237.38|239.78|237.38|238.68|236.28|0
1650635270000|2022-04-22 13:47:50|238.33|235.93|237.86|235.46|238.33|235.93|237.86|235.46|0
1650635280000|2022-04-22 13:48:00|237.74|235.34|238.33|235.93|238.33|235.93|237.68|235.28|0
1650635290000|2022-04-22 13:48:10|238.09|235.69|237.98|235.58|238.09|235.69|237.74|235.34|0
1650635300000|2022-04-22 13:48:20|238.44|236.04|239.26|236.86|239.26|236.86|238.09|235.69|0
1650635310000|2022-04-22 13:48:30|239.61|237.21|239.84|237.44|239.84|237.44|239.26|236.86|0
1650635320000|2022-04-22 13:48:40|239.78|237.38|238.67|236.27|239.78|237.38|238.67|236.27|0
1650635330000|2022-04-22 13:48:50|238.85|236.45|238.44|236.04|238.85|236.45|238.21|235.81|0
1650635340000|2022-04-22 13:49:00|238.21|235.81|238.21|235.81|238.21|235.81|238.21|235.81|0
1650635350000|2022-04-22 13:49:10|238.44|236.04|238.56|236.16|238.56|236.16|238.21|235.81|0
1650635360000|2022-04-22 13:49:20|238.21|235.81|238.91|236.51|238.91|236.51|238.21|235.81|0
1650635370000|2022-04-22 13:49:30|238.79|236.39|239.61|237.21|239.61|237.21|238.79|236.39|0
1650635380000|2022-04-22 13:49:40|240.07|237.67|239.96|237.56|240.19|237.79|239.49|237.09|0
1650635390000|2022-04-22 13:49:50|239.61|237.21|240.54|238.14|240.54|238.14|239.61|237.21|0
1650635460000|2022-04-22 13:51:00|241.13|238.73|240.07|237.67|241.13|238.73|240.07|237.67|0
1650635470000|2022-04-22 13:51:10|240.42|238.02|239.72|237.32|240.42|238.02|239.72|237.32|0
1650635480000|2022-04-22 13:51:20|240.07|237.67|239.84|237.44|240.07|237.67|239.84|237.44|0
1650635490000|2022-04-22 13:51:30|239.66|237.26|239.61|237.21|239.72|237.32|239.61|237.21|0
1650635500000|2022-04-22 13:51:40|239.72|237.32|240.42|238.02|240.42|238.02|239.72|237.32|0
1650635510000|2022-04-22 13:51:50|241.48|239.08|241.95|239.55|241.95|239.55|241.48|239.08|0
1650635520000|2022-04-22 13:52:00|243.24|240.84|242.53|240.13|243.24|240.84|242.53|240.13|0
1650635530000|2022-04-22 13:52:10|242.77|240.37|243.83|241.43|243.83|241.43|242.65|240.25|0
1650635540000|2022-04-22 13:52:20|243.36|240.96|243.83|241.43|244.18|241.78|243.36|240.96|0
1650635550000|2022-04-22 13:52:30|244|241.6|242.65|240.25|244|241.6|242.65|240.25|0
1650635560000|2022-04-22 13:52:40|243.24|240.84|242.53|240.13|243.24|240.84|242.53|240.13|0
1650635570000|2022-04-22 13:52:50|243.01|240.61|242.77|240.37|243.01|240.61|242.77|240.37|0
1650635580000|2022-04-22 13:53:00|240.19|237.79|241.24|238.84|241.24|238.84|240.19|237.79|0
1650635590000|2022-04-22 13:53:10|241.26|238.86|241.14|238.74|241.26|238.86|240.61|238.21|0
1650635600000|2022-04-22 13:53:20|241.2|238.8|240.32|237.92|241.26|238.86|240.32|237.92|0
1650635610000|2022-04-22 13:53:30|240.44|238.04|239.85|237.45|240.44|238.04|239.85|237.45|0
1650635620000|2022-04-22 13:53:40|239.62|237.22|239.85|237.45|239.85|237.45|239.62|237.22|0
1650635630000|2022-04-22 13:53:50|239.73|237.33|239.97|237.57|240.08|237.68|239.73|237.33|0
1650635640000|2022-04-22 13:54:00|240.67|238.27|240.49|238.09|240.67|238.27|240.08|237.68|0
1650635650000|2022-04-22 13:54:10|240.67|238.27|240.44|238.04|240.67|238.27|240.26|237.86|0
1650635660000|2022-04-22 13:54:20|239.85|237.45|240.08|237.68|240.44|238.04|239.85|237.45|0
1650635670000|2022-04-22 13:54:30|239.62|237.22|238.97|236.57|239.62|237.22|238.97|236.57|0
1650635680000|2022-04-22 13:54:40|238.92|236.52|239.73|237.33|239.73|237.33|238.92|236.52|0
1650635690000|2022-04-22 13:54:50|240.32|237.92|240.84|238.44|241.02|238.62|240.32|237.92|0
1650635700000|2022-04-22 13:55:00|240.37|237.97|240.08|237.68|240.37|237.97|239.73|237.33|0
1650635710000|2022-04-22 13:55:10|239.91|237.51|240.2|237.8|240.26|237.86|239.91|237.51|0
1650635720000|2022-04-22 13:55:20|240.9|238.5|239.73|237.33|240.9|238.5|239.73|237.33|0
1650635730000|2022-04-22 13:55:30|239.85|237.45|239.85|237.45|239.97|237.57|239.85|237.45|0
1650635740000|2022-04-22 13:55:40|239.73|237.33|239.03|236.63|239.73|237.33|238.91|236.51|0
1650635750000|2022-04-22 13:55:50|239.38|236.98|238.68|236.28|239.38|236.98|238.68|236.28|0
1650635760000|2022-04-22 13:56:00|239.26|236.86|238.1|235.7|239.26|236.86|238.1|235.7|0
1650635770000|2022-04-22 13:56:10|238.21|235.81|237.4|235|238.21|235.81|237.4|235|0
1650635780000|2022-04-22 13:56:20|237.75|235.35|236.93|234.53|237.75|235.35|236.93|234.53|0
1650635790000|2022-04-22 13:56:30|236.7|234.3|237.05|234.65|237.05|234.65|236.7|234.3|0
1650635800000|2022-04-22 13:56:40|236.93|234.53|237.63|235.23|237.63|235.23|236.93|234.53|0
1650635810000|2022-04-22 13:56:50|237.4|235|236.82|234.42|237.4|235|236.82|234.42|0
1650635820000|2022-04-22 13:57:00|237.22|234.82|238.92|236.52|238.92|236.52|237.17|234.77|0
1650635830000|2022-04-22 13:57:10|239.27|236.87|239.97|237.57|239.97|237.57|239.15|236.75|0
1650635840000|2022-04-22 13:57:20|239.85|237.45|239.74|237.34|239.97|237.57|239.74|237.34|0
1650635850000|2022-04-22 13:57:30|239.62|237.22|239.62|237.22|240.03|237.63|239.62|237.22|0
1650635860000|2022-04-22 13:57:40|239.27|236.87|239.27|236.87|239.27|236.87|239.04|236.64|0
1650635870000|2022-04-22 13:57:50|239.97|237.57|239.62|237.22|239.97|237.57|239.62|237.22|0
1650635880000|2022-04-22 13:58:00|240.2|237.8|240.09|237.69|240.2|237.8|239.74|237.34|0
1650635890000|2022-04-22 13:58:10|239.85|237.45|239.21|236.81|239.85|237.45|239.21|236.81|0
1650635900000|2022-04-22 13:58:20|239.5|237.1|239.27|236.87|239.85|237.45|239.27|236.87|0
1650635910000|2022-04-22 13:58:30|239.39|236.99|239.62|237.22|239.74|237.34|239.39|236.99|0
1650635920000|2022-04-22 13:58:40|239.04|236.64|239.39|236.99|239.39|236.99|238.69|236.29|0
1650635930000|2022-04-22 13:58:50|239.33|236.93|238.34|235.94|239.39|236.99|238.34|235.94|0
1650635940000|2022-04-22 13:59:00|238.46|236.06|238.34|235.94|238.57|236.17|238.34|235.94|0
1650635950000|2022-04-22 13:59:10|237.64|235.24|237.53|235.13|237.64|235.24|237.53|235.13|0
1650635960000|2022-04-22 13:59:20|237.3|234.9|238.11|235.71|238.34|235.94|237.3|234.9|0
1650635970000|2022-04-22 13:59:30|237.76|235.36|237.64|235.24|237.76|235.36|237.53|235.13|0
1650635980000|2022-04-22 13:59:40|237.7|235.3|237.88|235.48|237.88|235.48|237.7|235.3|0
1650635990000|2022-04-22 13:59:50|237.7|235.3|237.88|235.48|237.99|235.59|237.7|235.3|0
1650636000000|2022-04-22 14:00:00|238.46|236.06|237.64|235.24|238.46|236.06|237.64|235.24|0
1650636020000|2022-04-22 14:00:20|238.28|235.88|238.11|235.71|238.28|235.88|238.11|235.71|0
1650636030000|2022-04-22 14:00:30|238.4|236|238.8|236.4|238.8|236.4|238.4|236|0
1650636040000|2022-04-22 14:00:40|238.69|236.29|240.26|237.86|240.26|237.86|238.69|236.29|0
1650636050000|2022-04-22 14:00:50|240.2|237.8|241.61|239.21|241.61|239.21|240.2|237.8|0
1650636060000|2022-04-22 14:01:00|241.96|239.56|242.54|240.14|242.78|240.38|241.96|239.56|0
1650636070000|2022-04-22 14:01:10|242.43|240.03|243.6|241.2|243.6|241.2|242.43|240.03|0
1650636080000|2022-04-22 14:01:20|243.13|240.73|242.78|240.38|243.48|241.08|242.78|240.38|0
1650636090000|2022-04-22 14:01:30|242.19|239.79|242.19|239.79|242.19|239.79|242.19|239.79|0
1650636100000|2022-04-22 14:01:40|242.01|239.61|242.19|239.79|242.43|240.03|242.01|239.61|0
1650636110000|2022-04-22 14:01:50|242.31|239.91|241.96|239.56|242.43|240.03|241.96|239.56|0
1650636120000|2022-04-22 14:02:00|241.84|239.44|240.2|237.8|241.84|239.44|239.97|237.57|0
1650636130000|2022-04-22 14:02:10|240.32|237.92|240.55|238.15|240.55|238.15|240.32|237.92|0
1650636140000|2022-04-22 14:02:20|240.2|237.8|238.92|236.52|240.2|237.8|238.57|236.17|0
1650636150000|2022-04-22 14:02:30|239.04|236.64|239.5|237.1|239.5|237.1|239.04|236.64|0
1650636160000|2022-04-22 14:02:40|239.21|236.81|238.57|236.17|239.21|236.81|238.57|236.17|0
1650636170000|2022-04-22 14:02:50|239.15|236.75|239.15|236.75|239.62|237.22|239.15|236.75|0
1650636180000|2022-04-22 14:03:00|239.5|237.1|238.92|236.52|239.5|237.1|238.92|236.52|0
1650636190000|2022-04-22 14:03:10|239.04|236.64|239.15|236.75|239.27|236.87|238.8|236.4|0
1650636200000|2022-04-22 14:03:20|239.27|236.87|239.04|236.64|239.5|237.1|239.04|236.64|0
1650636210000|2022-04-22 14:03:30|238.92|236.52|239.39|236.99|239.39|236.99|238.92|236.52|0
1650636220000|2022-04-22 14:03:40|239.5|237.1|239.27|236.87|239.5|237.1|239.04|236.64|0
1650636230000|2022-04-22 14:03:50|239.21|236.81|240.08|237.68|240.08|237.68|239.15|236.75|0
1650636240000|2022-04-22 14:04:00|239.27|236.87|239.5|237.1|239.5|237.1|239.27|236.87|0
1650636250000|2022-04-22 14:04:10|239.39|236.99|239.15|236.75|239.62|237.22|238.92|236.52|0
1650636260000|2022-04-22 14:04:20|238.8|236.4|237.99|235.59|239.5|237.1|237.99|235.59|0
1650636270000|2022-04-22 14:04:30|237.87|235.47|238.34|235.94|238.34|235.94|237.87|235.47|0
1650636280000|2022-04-22 14:04:40|238.57|236.17|238.45|236.05|238.57|236.17|238.34|235.94|0
1650636290000|2022-04-22 14:04:50|238.22|235.82|238.51|236.11|238.51|236.11|238.22|235.82|0
1650636300000|2022-04-22 14:05:00|238.8|236.4|238.45|236.05|239.09|236.69|238.45|236.05|0
1650636310000|2022-04-22 14:05:10|239.38|236.98|239.67|237.27|239.85|237.45|239.38|236.98|0
1650636320000|2022-04-22 14:05:20|239.62|237.22|239.85|237.45|239.97|237.57|239.38|236.98|0
1650636330000|2022-04-22 14:05:30|239.5|237.1|241.14|238.74|241.37|238.97|239.5|237.1|0
1650636340000|2022-04-22 14:05:40|241.89|239.49|241.02|238.62|241.89|239.49|241.02|238.62|0
1650636350000|2022-04-22 14:05:50|241.37|238.97|242.07|239.67|242.31|239.91|241.37|238.97|0
1650636360000|2022-04-22 14:06:00|242.31|239.91|242.89|240.49|242.89|240.49|242.31|239.91|0
1650636370000|2022-04-22 14:06:10|243.01|240.61|243.48|241.08|243.48|241.08|243.01|240.61|0
1650636380000|2022-04-22 14:06:20|244.07|241.67|244.19|241.79|244.42|242.02|244.07|241.67|0
1650636390000|2022-04-22 14:06:30|244.31|241.91|244.19|241.79|244.42|242.02|244.19|241.79|0
1650636400000|2022-04-22 14:06:40|244.31|241.91|244.42|242.02|244.42|242.02|244.19|241.79|0
1650636410000|2022-04-22 14:06:50|244.78|242.38|245.72|243.32|245.72|243.32|244.78|242.38|0
1650636420000|2022-04-22 14:07:00|245.84|243.44|245.37|242.97|246.08|243.68|245.37|242.97|0
1650636430000|2022-04-22 14:07:10|244.66|242.26|244.31|241.91|244.83|242.43|244.31|241.91|0
1650636440000|2022-04-22 14:07:20|244.42|242.02|244.19|241.79|244.66|242.26|244.19|241.79|0
1650636450000|2022-04-22 14:07:30|244.42|242.02|244.78|242.38|244.78|242.38|244.42|242.02|0
1650636460000|2022-04-22 14:07:40|244.54|242.14|244.66|242.26|244.66|242.26|244.19|241.79|0
1650636470000|2022-04-22 14:07:50|244.89|242.49|244.78|242.38|245.25|242.85|244.78|242.38|0
1650636480000|2022-04-22 14:08:00|244.66|242.26|244.42|242.02|244.66|242.26|244.42|242.02|0
1650636490000|2022-04-22 14:08:10|244.19|241.79|244.19|241.79|244.19|241.79|244.19|241.79|0
1650636500000|2022-04-22 14:08:20|244.66|242.26|244.78|242.38|245.31|242.91|244.66|242.26|0
1650636510000|2022-04-22 14:08:30|244.89|242.49|243.48|241.08|244.89|242.49|243.48|241.08|0
1650636520000|2022-04-22 14:08:40|243.72|241.32|243.13|240.73|243.72|241.32|243.13|240.73|0
1650636530000|2022-04-22 14:08:50|243.24|240.84|243.01|240.61|243.72|241.32|243.01|240.61|0
1650636540000|2022-04-22 14:09:00|243.24|240.84|243.74|241.34|245.5|243.1|243.24|240.84|0
1650636550000|2022-04-22 14:09:10|242.62|240.22|243.03|240.63|243.15|240.75|242.62|240.22|0
1650636560000|2022-04-22 14:09:20|243.62|241.22|243.27|240.87|243.62|241.22|242.92|240.52|0
1650636570000|2022-04-22 14:09:30|243.39|240.99|243.51|241.11|243.51|241.11|243.39|240.99|0
1650636580000|2022-04-22 14:09:40|243.39|240.99|243.62|241.22|243.62|241.22|243.39|240.99|0
1650636590000|2022-04-22 14:09:50|243.74|241.34|243.27|240.87|243.98|241.58|243.15|240.75|0
1650636600000|2022-04-22 14:10:00|243.39|240.99|242.8|240.4|243.39|240.99|242.8|240.4|0
1650636610000|2022-04-22 14:10:10|242.45|240.05|241.86|239.46|242.45|240.05|241.74|239.34|0
1650636620000|2022-04-22 14:10:20|242.68|240.28|241.98|239.58|242.8|240.4|241.86|239.46|0
1650636630000|2022-04-22 14:10:30|241.86|239.46|240.8|238.4|241.98|239.58|240.8|238.4|0
1650636640000|2022-04-22 14:10:40|240.92|238.52|240.8|238.4|240.92|238.52|240.69|238.29|0
1650636650000|2022-04-22 14:10:50|241.74|239.34|241.51|239.11|241.74|239.34|241.51|239.11|0
1650636660000|2022-04-22 14:11:00|241.62|239.22|241.74|239.34|241.74|239.34|241.62|239.22|0
1650636670000|2022-04-22 14:11:10|242.09|239.69|242.33|239.93|242.68|240.28|242.09|239.69|0
1650636680000|2022-04-22 14:11:20|242.56|240.16|242.09|239.69|242.56|240.16|242.09|239.69|0
1650636690000|2022-04-22 14:11:30|241.8|239.4|241.16|238.76|241.8|239.4|241.16|238.76|0
1650636700000|2022-04-22 14:11:40|240.92|238.52|240.98|238.58|241.27|238.87|240.92|238.52|0
1650636710000|2022-04-22 14:11:50|241.16|238.76|240.1|237.7|241.16|238.76|240.1|237.7|0
1650636720000|2022-04-22 14:12:00|240.45|238.05|240.34|237.94|240.51|238.11|240.34|237.94|0
1650636730000|2022-04-22 14:12:10|240.45|238.05|240.45|238.05|240.45|238.05|239.99|237.59|0
1650636740000|2022-04-22 14:12:20|240.57|238.17|239.81|237.41|240.57|238.17|239.81|237.41|0
1650636750000|2022-04-22 14:12:30|239.99|237.59|239.4|237|239.99|237.59|239.4|237|0
1650636760000|2022-04-22 14:12:40|238.94|236.54|239.29|236.89|239.29|236.89|238.82|236.42|0
1650636770000|2022-04-22 14:12:50|239.17|236.77|239.4|237|239.4|237|239.05|236.65|0
1650636780000|2022-04-22 14:13:00|239.64|237.24|239.99|237.59|240.1|237.7|239.64|237.24|0
1650636790000|2022-04-22 14:13:10|239.64|237.24|239.4|237|239.75|237.35|239.4|237|0
1650636800000|2022-04-22 14:13:20|239.23|236.83|239.87|237.47|239.87|237.47|239.17|236.77|0
1650636810000|2022-04-22 14:13:30|239.64|237.24|239.17|236.77|239.64|237.24|239.17|236.77|0
1650636820000|2022-04-22 14:13:40|239.29|236.89|239.05|236.65|239.29|236.89|239.05|236.65|0
1650636830000|2022-04-22 14:13:50|239.17|236.77|238.82|236.42|239.29|236.89|238.82|236.42|0
1650636840000|2022-04-22 14:14:00|239.17|236.77|238.59|236.19|239.17|236.77|238.59|236.19|0
1650636850000|2022-04-22 14:14:10|238.7|236.3|238.35|235.95|238.7|236.3|238.35|235.95|0
1650636860000|2022-04-22 14:14:20|238.47|236.07|238.59|236.19|238.82|236.42|238.47|236.07|0
1650636870000|2022-04-22 14:14:30|238.24|235.84|238.94|236.54|238.94|236.54|238.24|235.84|0
1650636880000|2022-04-22 14:14:40|239.17|236.77|238.7|236.3|239.17|236.77|238.7|236.3|0
1650636890000|2022-04-22 14:14:50|238.47|236.07|238.94|236.54|238.94|236.54|238.47|236.07|0
1650636900000|2022-04-22 14:15:00|238.82|236.42|238.59|236.19|239.05|236.65|238.59|236.19|0
1650636910000|2022-04-22 14:15:10|238.94|236.54|238.94|236.54|238.94|236.54|238.76|236.36|0
1650636920000|2022-04-22 14:15:20|238.53|236.13|239.05|236.65|239.05|236.65|238.35|235.95|0
1650636930000|2022-04-22 14:15:30|238.82|236.42|238.24|235.84|238.82|236.42|238.24|235.84|0
1650636940000|2022-04-22 14:15:40|238.12|235.72|237.66|235.26|238.12|235.72|237.31|234.91|0
1650636950000|2022-04-22 14:15:50|237.77|235.37|237.08|234.68|237.77|235.37|237.08|234.68|0
1650637010000|2022-04-22 14:16:50|235.57|233.17|235.46|233.06|235.69|233.29|235.46|233.06|0
1650637020000|2022-04-22 14:17:00|235.69|233.29|235.8|233.4|235.8|233.4|235.46|233.06|0
1650637030000|2022-04-22 14:17:10|235.69|233.29|234.99|232.59|235.69|233.29|234.99|232.59|0
1650637040000|2022-04-22 14:17:20|235.34|232.94|235.92|233.52|235.92|233.52|235.34|232.94|0
1650637050000|2022-04-22 14:17:30|235.8|233.4|236.03|233.63|236.03|233.63|235.8|233.4|0
1650637060000|2022-04-22 14:17:40|236.27|233.87|236.26|233.86|236.27|233.87|236.03|233.63|0
1650637070000|2022-04-22 14:17:50|236.03|233.63|235.69|233.29|236.03|233.63|235.69|233.29|0
1650637080000|2022-04-22 14:18:00|235.63|233.23|236.15|233.75|236.15|233.75|235.63|233.23|0
1650637090000|2022-04-22 14:18:10|236.26|233.86|235.57|233.17|236.26|233.86|235.57|233.17|0
1650637100000|2022-04-22 14:18:20|235.46|233.06|235.4|233|235.57|233.17|235.4|233|0
1650637110000|2022-04-22 14:18:30|235.46|233.06|235.46|233.06|235.46|233.06|235.34|232.94|0
1650637120000|2022-04-22 14:18:40|235.92|233.52|235.57|233.17|236.03|233.63|235.57|233.17|0
1650637130000|2022-04-22 14:18:50|235.46|233.06|235.69|233.29|235.8|233.4|235.46|233.06|0
1650637140000|2022-04-22 14:19:00|235.92|233.52|236.15|233.75|236.15|233.75|235.8|233.4|0
1650637150000|2022-04-22 14:19:10|236.61|234.21|235.92|233.52|236.61|234.21|235.92|233.52|0
1650637160000|2022-04-22 14:19:20|236.03|233.63|235.92|233.52|236.03|233.63|235.92|233.52|0
1650637170000|2022-04-22 14:19:30|236.03|233.63|237.67|235.27|237.67|235.27|235.8|233.4|0
1650637180000|2022-04-22 14:19:40|235.89|233.49|235.78|233.38|235.89|233.49|235.78|233.38|0
1650637190000|2022-04-22 14:19:50|236.02|233.62|236.02|233.62|236.13|233.73|236.02|233.62|0
1650637200000|2022-04-22 14:20:00|236.07|233.67|235.44|233.04|236.07|233.67|235.44|233.04|0
1650637210000|2022-04-22 14:20:10|235.55|233.15|235.44|233.04|235.78|233.38|235.44|233.04|0
1650637220000|2022-04-22 14:20:20|235.38|232.98|235.21|232.81|235.38|232.98|234.75|232.35|0
1650637230000|2022-04-22 14:20:30|235.09|232.69|234.29|231.89|235.09|232.69|234.29|231.89|0
1650637240000|2022-04-22 14:20:40|234.63|232.23|234.52|232.12|234.63|232.23|234.52|232.12|0
1650637250000|2022-04-22 14:20:50|234.4|232|234.17|231.77|234.63|232.23|234.17|231.77|0
1650637260000|2022-04-22 14:21:00|234.06|231.66|233.94|231.54|234.29|231.89|233.94|231.54|0
1650637270000|2022-04-22 14:21:10|234.52|232.12|234.52|232.12|234.52|232.12|234.29|231.89|0
1650637280000|2022-04-22 14:21:20|234.29|231.89|233.37|230.97|234.29|231.89|233.37|230.97|0
1650637290000|2022-04-22 14:21:30|233.25|230.85|233.02|230.62|233.25|230.85|233.02|230.62|0
1650637300000|2022-04-22 14:21:40|233.25|230.85|233.37|230.97|233.37|230.97|233.14|230.74|0
1650637310000|2022-04-22 14:21:50|233.02|230.62|233.71|231.31|233.71|231.31|233.02|230.62|0
1650637320000|2022-04-22 14:22:00|233.48|231.08|233.02|230.62|233.48|231.08|232.91|230.51|0
1650637330000|2022-04-22 14:22:10|232.91|230.51|232.79|230.39|232.91|230.51|232.79|230.39|0
1650637340000|2022-04-22 14:22:20|232.91|230.51|232.91|230.51|233.02|230.62|232.91|230.51|0
1650637350000|2022-04-22 14:22:30|233.14|230.74|233.14|230.74|233.14|230.74|233.14|230.74|0
1650637360000|2022-04-22 14:22:40|232.85|230.45|232.91|230.51|232.91|230.51|232.79|230.39|0
1650637370000|2022-04-22 14:22:50|232.79|230.39|232.91|230.51|232.91|230.51|232.68|230.28|0
1650637380000|2022-04-22 14:23:00|233.14|230.74|233.25|230.85|233.37|230.97|233.02|230.62|0
1650637390000|2022-04-22 14:23:10|232.91|230.51|232.79|230.39|232.91|230.51|232.79|230.39|0
1650637400000|2022-04-22 14:23:20|233.02|230.62|233.14|230.74|233.14|230.74|233.02|230.62|0
1650637410000|2022-04-22 14:23:30|232.91|230.51|232.91|230.51|233.02|230.62|232.91|230.51|0
1650637420000|2022-04-22 14:23:40|232.68|230.28|232.68|230.28|232.79|230.39|232.68|230.28|0
1650637430000|2022-04-22 14:23:50|232.79|230.39|232.91|230.51|232.91|230.51|232.79|230.39|0
1650637440000|2022-04-22 14:24:00|232.79|230.39|232.85|230.45|232.85|230.45|232.68|230.28|0
1650637450000|2022-04-22 14:24:10|232.56|230.16|232.91|230.51|232.91|230.51|232.56|230.16|0
1650637460000|2022-04-22 14:24:20|232.68|230.28|232.56|230.16|232.79|230.39|232.56|230.16|0
1650637470000|2022-04-22 14:24:30|232.68|230.28|232.68|230.28|232.79|230.39|232.68|230.28|0
1650637480000|2022-04-22 14:24:40|232.79|230.39|232.91|230.51|232.91|230.51|232.68|230.28|0
1650637490000|2022-04-22 14:24:50|233.37|230.97|233.71|231.31|233.71|231.31|233.37|230.97|0
1650637500000|2022-04-22 14:25:00|233.6|231.2|233.37|230.97|233.6|231.2|233.37|230.97|0
1650637510000|2022-04-22 14:25:10|233.14|230.74|233.14|230.74|233.37|230.97|233.14|230.74|0
1650637520000|2022-04-22 14:25:20|233.6|231.2|233.02|230.62|233.6|231.2|233.02|230.62|0
1650637530000|2022-04-22 14:25:30|233.25|230.85|232.96|230.56|233.25|230.85|232.96|230.56|0
1650637540000|2022-04-22 14:25:40|233.14|230.74|232.91|230.51|233.14|230.74|232.91|230.51|0
1650637550000|2022-04-22 14:25:50|232.68|230.28|232.45|230.05|232.68|230.28|232.45|230.05|0
1650637560000|2022-04-22 14:26:00|232.33|229.93|232.68|230.28|232.68|230.28|232.11|229.71|0
1650637570000|2022-04-22 14:26:10|233.37|230.97|233.25|230.85|233.37|230.97|233.25|230.85|0
1650637580000|2022-04-22 14:26:20|233.37|230.97|233.14|230.74|233.37|230.97|233.14|230.74|0
1650637590000|2022-04-22 14:26:30|233.25|230.85|233.71|231.31|233.82|231.42|233.25|230.85|0
1650637600000|2022-04-22 14:26:40|233.82|231.42|233.14|230.74|233.82|231.42|233.14|230.74|0
1650637610000|2022-04-22 14:26:50|233.37|230.97|233.14|230.74|233.37|230.97|232.79|230.39|0
1650637620000|2022-04-22 14:27:00|232.96|230.56|233.59|231.19|233.59|231.19|232.96|230.56|0
1650637630000|2022-04-22 14:27:10|233.82|231.42|233.94|231.54|233.94|231.54|233.82|231.42|0
1650637640000|2022-04-22 14:27:20|234.17|231.77|234.4|232|234.4|232|234.17|231.77|0
1650637650000|2022-04-22 14:27:30|234.28|231.88|233.71|231.31|234.28|231.88|233.71|231.31|0
1650637660000|2022-04-22 14:27:40|233.82|231.42|233.94|231.54|234.05|231.65|233.71|231.31|0
1650637670000|2022-04-22 14:27:50|233.82|231.42|233.14|230.74|233.82|231.42|233.14|230.74|0
1650637680000|2022-04-22 14:28:00|232.79|230.39|232.68|230.28|232.79|230.39|232.68|230.28|0
1650637690000|2022-04-22 14:28:10|232.79|230.39|232.91|230.51|233.02|230.62|232.56|230.16|0
1650637700000|2022-04-22 14:28:20|232.68|230.28|233.02|230.62|233.02|230.62|232.62|230.22|0
1650637710000|2022-04-22 14:28:30|233.08|230.68|233.14|230.74|233.14|230.74|232.79|230.39|0
1650637720000|2022-04-22 14:28:40|233.36|230.96|233.88|231.48|233.88|231.48|233.36|230.96|0
1650637730000|2022-04-22 14:28:50|233.71|231.31|233.36|230.96|233.71|231.31|233.36|230.96|0
1650637740000|2022-04-22 14:29:00|233.13|230.73|232.91|230.51|233.13|230.73|232.68|230.28|0
1650637750000|2022-04-22 14:29:10|233.3|230.9|232.91|230.51|233.3|230.9|232.91|230.51|0
1650637760000|2022-04-22 14:29:20|233.13|230.73|232.79|230.39|233.13|230.73|232.79|230.39|0
1650637770000|2022-04-22 14:29:30|232.45|230.05|231.99|229.59|232.45|230.05|231.99|229.59|0
1650637780000|2022-04-22 14:29:40|231.82|229.42|232.1|229.7|232.1|229.7|231.82|229.42|0
1650637790000|2022-04-22 14:29:50|231.99|229.59|232.33|229.93|232.33|229.93|231.99|229.59|0
1650637800000|2022-04-22 14:30:00|234.31|231.91|232.43|230.03|234.31|231.91|232.43|230.03|0
1650637810000|2022-04-22 14:30:10|232.21|229.81|232.78|230.38|232.78|230.38|232.21|229.81|0
1650637820000|2022-04-22 14:30:20|231.98|229.58|232.89|230.49|232.89|230.49|231.98|229.58|0
1650637830000|2022-04-22 14:30:30|233.58|231.18|233.81|231.41|233.81|231.41|233.46|231.06|0
1650637840000|2022-04-22 14:30:40|233.69|231.29|233.69|231.29|233.81|231.41|233.69|231.29|0
1650637850000|2022-04-22 14:30:50|233.46|231.06|233.01|230.61|233.46|231.06|233.01|230.61|0
1650637860000|2022-04-22 14:31:00|233.12|230.72|233.23|230.83|233.23|230.83|233.01|230.61|0
1650637870000|2022-04-22 14:31:10|233.01|230.61|232.55|230.15|233.01|230.61|232.55|230.15|0
1650637880000|2022-04-22 14:31:20|232.78|230.38|233.01|230.61|233.01|230.61|232.78|230.38|0
1650637890000|2022-04-22 14:31:30|232.78|230.38|233.01|230.61|233.01|230.61|232.78|230.38|0
1650637900000|2022-04-22 14:31:40|232.89|230.49|233.23|230.83|233.35|230.95|232.89|230.49|0
1650637910000|2022-04-22 14:31:50|233.35|230.95|233.29|230.89|233.46|231.06|233.29|230.89|0
1650637920000|2022-04-22 14:32:00|232.89|230.49|233.12|230.72|233.23|230.83|232.89|230.49|0
1650637930000|2022-04-22 14:32:10|233.06|230.66|233.12|230.72|233.23|230.83|233|230.6|0
1650637940000|2022-04-22 14:32:20|233.23|230.83|232.89|230.49|233.29|230.89|232.89|230.49|0
1650637950000|2022-04-22 14:32:30|232.78|230.38|232.78|230.38|232.78|230.38|232.66|230.26|0
1650637960000|2022-04-22 14:32:40|233|230.6|233.35|230.95|233.35|230.95|232.89|230.49|0
1650637970000|2022-04-22 14:32:50|233.23|230.83|233.81|231.41|233.81|231.41|233.23|230.83|0
1650637980000|2022-04-22 14:33:00|234.04|231.64|233.46|231.06|234.27|231.87|233.46|231.06|0
1650637990000|2022-04-22 14:33:10|233.23|230.83|233.35|230.95|233.35|230.95|233.12|230.72|0
1650638000000|2022-04-22 14:33:20|233.92|231.52|233.92|231.52|234.27|231.87|233.92|231.52|0
1650638010000|2022-04-22 14:33:30|233.81|231.41|234.15|231.75|234.15|231.75|233.81|231.41|0
1650638020000|2022-04-22 14:33:40|234.04|231.64|234.04|231.64|234.15|231.75|234.04|231.64|0
1650638030000|2022-04-22 14:33:50|234.27|231.87|234.9|232.5|234.96|232.56|234.27|231.87|0
1650638040000|2022-04-22 14:34:00|234.84|232.44|234.96|232.56|235.07|232.67|234.84|232.44|0
1650638050000|2022-04-22 14:34:10|235.07|232.67|234.38|231.98|235.07|232.67|234.38|231.98|0
1650638060000|2022-04-22 14:34:20|234.61|232.21|235.19|232.79|235.19|232.79|234.61|232.21|0
1650638070000|2022-04-22 14:34:30|235.07|232.67|235.07|232.67|235.19|232.79|234.95|232.55|0
1650638080000|2022-04-22 14:34:40|234.95|232.55|235.19|232.79|235.3|232.9|234.95|232.55|0
1650638090000|2022-04-22 14:34:50|235.3|232.9|235.07|232.67|235.3|232.9|235.07|232.67|0
1650638100000|2022-04-22 14:35:00|235.18|232.78|235.18|232.78|235.3|232.9|235.18|232.78|0
1650638110000|2022-04-22 14:35:10|234.95|232.55|234.49|232.09|234.95|232.55|234.49|232.09|0
1650638120000|2022-04-22 14:35:20|234.26|231.86|234.49|232.09|234.49|232.09|234.26|231.86|0
1650638130000|2022-04-22 14:35:30|234.61|232.21|234.26|231.86|234.61|232.21|234.26|231.86|0
1650638140000|2022-04-22 14:35:40|234.15|231.75|234.26|231.86|234.26|231.86|234.04|231.64|0
1650638150000|2022-04-22 14:35:50|234.61|232.21|234.72|232.32|234.72|232.32|234.61|232.21|0
1650638160000|2022-04-22 14:36:00|234.49|232.09|234.38|231.98|234.49|232.09|234.38|231.98|0
1650638170000|2022-04-22 14:36:10|234.49|232.09|235.12|232.72|235.12|232.72|234.49|232.09|0
1650638180000|2022-04-22 14:36:20|235.3|232.9|236.22|233.82|236.22|233.82|235.18|232.78|0
1650638190000|2022-04-22 14:36:30|237.38|234.98|237.26|234.86|237.61|235.21|237.26|234.86|0
1650638200000|2022-04-22 14:36:40|237.49|235.09|237.84|235.44|237.84|235.44|237.26|234.86|0
1650638210000|2022-04-22 14:36:50|237.73|235.33|237.38|234.98|237.73|235.33|237.38|234.98|0
1650638220000|2022-04-22 14:37:00|237.03|234.63|236.91|234.51|237.03|234.63|236.68|234.28|0
1650638230000|2022-04-22 14:37:10|236.8|234.4|236.11|233.71|236.8|234.4|236.05|233.65|0
1650638240000|2022-04-22 14:37:20|235.99|233.59|235.64|233.24|235.99|233.59|235.64|233.24|0
1650638250000|2022-04-22 14:37:30|235.88|233.48|235.64|233.24|235.88|233.48|235.64|233.24|0
1650638260000|2022-04-22 14:37:40|235.41|233.01|235.18|232.78|235.76|233.36|235.18|232.78|0
1650638270000|2022-04-22 14:37:50|235.3|232.9|235.18|232.78|235.3|232.9|234.84|232.44|0
1650638280000|2022-04-22 14:38:00|235.07|232.67|234.38|231.98|235.07|232.67|234.38|231.98|0
1650638290000|2022-04-22 14:38:10|234.43|232.03|233.69|231.29|234.43|232.03|233.69|231.29|0
1650638300000|2022-04-22 14:38:20|233.97|231.57|233.92|231.52|233.97|231.57|233.69|231.29|0
1650638310000|2022-04-22 14:38:30|234.15|231.75|233.92|231.52|234.15|231.75|233.92|231.52|0
1650638320000|2022-04-22 14:38:40|234.03|231.63|233.69|231.29|234.03|231.63|233.69|231.29|0
1650638330000|2022-04-22 14:38:50|233.23|230.83|233.23|230.83|233.23|230.83|233.12|230.72|0
1650638340000|2022-04-22 14:39:00|233.69|231.29|233.8|231.4|233.92|231.52|233.69|231.29|0
1650638350000|2022-04-22 14:39:10|233.46|231.06|234.03|231.63|234.03|231.63|233.46|231.06|0
1650638360000|2022-04-22 14:39:20|233.92|231.52|233.57|231.17|234.15|231.75|233.57|231.17|0
1650638370000|2022-04-22 14:39:30|233.92|231.52|234.15|231.75|234.15|231.75|233.92|231.52|0
1650638380000|2022-04-22 14:39:40|234.38|231.98|234.15|231.75|234.38|231.98|233.92|231.52|0
1650638390000|2022-04-22 14:39:50|234.38|231.98|233.35|230.95|234.38|231.98|233.35|230.95|0
1650638400000|2022-04-22 14:40:00|233.12|230.72|232.77|230.37|233.12|230.72|232.2|229.8|0
1650638410000|2022-04-22 14:40:10|232.66|230.26|233|230.6|233|230.6|232.48|230.08|0
1650638420000|2022-04-22 14:40:20|233.34|230.94|233.46|231.06|233.57|231.17|233.34|230.94|0
1650638430000|2022-04-22 14:40:30|233.34|230.94|232.54|230.14|233.34|230.94|232.54|230.14|0
1650638440000|2022-04-22 14:40:40|232.66|230.26|232.54|230.14|232.89|230.49|232.54|230.14|0
1650638450000|2022-04-22 14:40:50|232.43|230.03|232.31|229.91|232.43|230.03|232.31|229.91|0
1650638460000|2022-04-22 14:41:00|232.2|229.8|232.09|229.69|232.31|229.91|232.09|229.69|0
1650638470000|2022-04-22 14:41:10|232.2|229.8|231.97|229.57|232.2|229.8|231.97|229.57|0
1650638480000|2022-04-22 14:41:20|231.86|229.46|231.97|229.57|231.97|229.57|231.74|229.34|0
1650638490000|2022-04-22 14:41:30|232.09|229.69|231.4|229|232.09|229.69|231.4|229|0
1650638500000|2022-04-22 14:41:40|231.29|228.89|230.83|228.43|231.29|228.89|230.83|228.43|0
1650638510000|2022-04-22 14:41:50|230.72|228.32|230.95|228.55|231.06|228.66|230.72|228.32|0
1650638520000|2022-04-22 14:42:00|231.06|228.66|230.95|228.55|231.29|228.89|230.95|228.55|0
1650638530000|2022-04-22 14:42:10|230.72|228.32|230.83|228.43|231.06|228.66|230.72|228.32|0
1650638540000|2022-04-22 14:42:20|231.06|228.66|231.17|228.77|231.29|228.89|231.06|228.66|0
1650638550000|2022-04-22 14:42:30|230.95|228.55|230.95|228.55|231.06|228.66|230.95|228.55|0
1650638560000|2022-04-22 14:42:40|230.72|228.32|230.72|228.32|230.72|228.32|230.6|228.2|0
1650638570000|2022-04-22 14:42:50|230.49|228.09|230.72|228.32|230.72|228.32|230.49|228.09|0
1650638580000|2022-04-22 14:43:00|230.49|228.09|231.17|228.77|231.17|228.77|230.49|228.09|0
1650638590000|2022-04-22 14:43:10|231.4|229|231.06|228.66|231.4|229|231.06|228.66|0
1650638600000|2022-04-22 14:43:20|231.29|228.89|231.97|229.57|231.97|229.57|231.29|228.89|0
1650638610000|2022-04-22 14:43:30|231.86|229.46|231.74|229.34|232.09|229.69|231.74|229.34|0
1650638620000|2022-04-22 14:43:40|232.09|229.69|231.86|229.46|232.09|229.69|231.74|229.34|0
1650638630000|2022-04-22 14:43:50|231.97|229.57|231.4|229|231.97|229.57|231.4|229|0
1650638640000|2022-04-22 14:44:00|231.51|229.11|231.63|229.23|231.74|229.34|231.17|228.77|0
1650638650000|2022-04-22 14:44:10|231.74|229.34|231.74|229.34|231.74|229.34|231.63|229.23|0
1650638660000|2022-04-22 14:44:20|231.97|229.57|232.31|229.91|232.31|229.91|231.97|229.57|0
1650638670000|2022-04-22 14:44:30|231.97|229.57|232.08|229.68|232.08|229.68|231.97|229.57|0
1650638680000|2022-04-22 14:44:40|232.31|229.91|232.2|229.8|232.43|230.03|232.2|229.8|0
1650638690000|2022-04-22 14:44:50|232.08|229.68|232.2|229.8|232.2|229.8|231.97|229.57|0
1650638700000|2022-04-22 14:45:00|232.08|229.68|232.2|229.8|232.43|230.03|232.08|229.68|0
1650638710000|2022-04-22 14:45:10|232.08|229.68|231.74|229.34|232.2|229.8|231.74|229.34|0
1650638720000|2022-04-22 14:45:20|231.97|229.57|231.97|229.57|231.97|229.57|231.86|229.46|0
1650638730000|2022-04-22 14:45:30|232.2|229.8|232.43|230.03|232.43|230.03|232.2|229.8|0
1650638740000|2022-04-22 14:45:40|232.54|230.14|233.11|230.71|233.11|230.71|232.43|230.03|0
1650638750000|2022-04-22 14:45:50|233|230.6|232.77|230.37|233|230.6|232.77|230.37|0
1650638760000|2022-04-22 14:46:00|232.66|230.26|232.43|230.03|232.66|230.26|232.31|229.91|0
1650638770000|2022-04-22 14:46:10|232.31|229.91|233|230.6|233|230.6|232.31|229.91|0
1650638780000|2022-04-22 14:46:20|232.88|230.48|231.86|229.46|232.88|230.48|231.86|229.46|0
1650638790000|2022-04-22 14:46:30|231.97|229.57|232.08|229.68|232.2|229.8|231.86|229.46|0
1650638800000|2022-04-22 14:46:40|231.86|229.46|231.63|229.23|231.86|229.46|231.63|229.23|0
1650638810000|2022-04-22 14:46:50|231.74|229.34|231.51|229.11|231.74|229.34|231.51|229.11|0
1650638820000|2022-04-22 14:47:00|231.86|229.46|232.43|230.03|232.43|230.03|231.86|229.46|0
1650638830000|2022-04-22 14:47:10|232.31|229.91|232.54|230.14|232.54|230.14|232.31|229.91|0
1650638840000|2022-04-22 14:47:20|232.77|230.37|232.43|230.03|232.77|230.37|232.43|230.03|0
1650638850000|2022-04-22 14:47:30|232.88|230.48|233.57|231.17|234.14|231.74|232.31|229.91|0
1650638860000|2022-04-22 14:47:40|233.34|230.94|233.34|230.94|233.46|231.06|233.11|230.71|0
1650638870000|2022-04-22 14:47:50|233.23|230.83|232.88|230.48|233.23|230.83|232.88|230.48|0
1650638880000|2022-04-22 14:48:00|233.23|230.83|233.11|230.71|233.34|230.94|233.11|230.71|0
1650638890000|2022-04-22 14:48:10|233|230.6|233.34|230.94|233.34|230.94|233|230.6|0
1650638900000|2022-04-22 14:48:20|233|230.6|233.57|231.17|233.57|231.17|233|230.6|0
1650638910000|2022-04-22 14:48:30|233.46|231.06|233.46|231.06|233.57|231.17|233.46|231.06|0
1650638920000|2022-04-22 14:48:40|233.34|230.94|233.8|231.4|233.8|231.4|233.23|230.83|0
1650638930000|2022-04-22 14:48:50|234.37|231.97|234.26|231.86|234.37|231.97|234.26|231.86|0
1650638940000|2022-04-22 14:49:00|234.37|231.97|234.37|231.97|234.49|232.09|234.37|231.97|0
1650638950000|2022-04-22 14:49:10|233.91|231.51|233.57|231.17|233.91|231.51|233.57|231.17|0
1650638960000|2022-04-22 14:49:20|233.46|231.06|233.57|231.17|233.69|231.29|233.46|231.06|0
1650638970000|2022-04-22 14:49:30|233.34|230.94|232.88|230.48|233.34|230.94|232.88|230.48|0
1650638980000|2022-04-22 14:49:40|232.77|230.37|232.54|230.14|232.77|230.37|232.31|229.91|0
1650638990000|2022-04-22 14:49:50|232.31|229.91|232.2|229.8|232.37|229.97|232.2|229.8|0
1650639000000|2022-04-22 14:50:00|232.31|229.91|232.2|229.8|232.31|229.91|231.85|229.45|0
1650639010000|2022-04-22 14:50:10|231.97|229.57|231.4|229|231.97|229.57|231.4|229|0
1650639020000|2022-04-22 14:50:20|231.28|228.88|231.63|229.23|231.63|229.23|231.28|228.88|0
1650639030000|2022-04-22 14:50:30|231.28|228.88|231.4|229|231.4|229|231.11|228.71|0
1650639040000|2022-04-22 14:50:40|231.28|228.88|231.63|229.23|231.63|229.23|231.28|228.88|0
1650639050000|2022-04-22 14:50:50|231.85|229.45|231.85|229.45|232.2|229.8|231.85|229.45|0
1650639060000|2022-04-22 14:51:00|231.74|229.34|231.28|228.88|231.74|229.34|231.28|228.88|0
1650639070000|2022-04-22 14:51:10|231.4|229|231.4|229|231.51|229.11|231.4|229|0
1650639080000|2022-04-22 14:51:20|231.28|228.88|231.28|228.88|231.51|229.11|231.17|228.77|0
1650639090000|2022-04-22 14:51:30|231.17|228.77|230.83|228.43|231.17|228.77|230.83|228.43|0
1650639100000|2022-04-22 14:51:40|231.06|228.66|230.83|228.43|231.17|228.77|230.83|228.43|0
1650639110000|2022-04-22 14:51:50|230.94|228.54|230.83|228.43|230.94|228.54|230.83|228.43|0
1650639120000|2022-04-22 14:52:00|230.94|228.54|230.94|228.54|230.94|228.54|230.83|228.43|0
1650639130000|2022-04-22 14:52:10|230.71|228.31|231.28|228.88|231.28|228.88|230.71|228.31|0
1650639140000|2022-04-22 14:52:20|231.17|228.77|231.4|229|231.4|229|231.17|228.77|0
1650639150000|2022-04-22 14:52:30|231.62|229.22|231.17|228.77|231.62|229.22|231.17|228.77|0
1650639160000|2022-04-22 14:52:40|230.94|228.54|230.71|228.31|230.94|228.54|230.71|228.31|0
1650639170000|2022-04-22 14:52:50|230.6|228.2|230.6|228.2|230.6|228.2|230.49|228.09|0
1650639180000|2022-04-22 14:53:00|231.05|228.65|230.37|227.97|231.05|228.65|230.37|227.97|0
1650639190000|2022-04-22 14:53:10|230.71|228.31|230.83|228.43|230.83|228.43|230.71|228.31|0
1650639200000|2022-04-22 14:53:20|230.71|228.31|230.37|227.97|230.71|228.31|230.37|227.97|0
1650639210000|2022-04-22 14:53:30|230.14|227.74|229.92|227.52|230.14|227.74|229.8|227.4|0
1650639220000|2022-04-22 14:53:40|230.14|227.74|230.71|228.31|230.71|228.31|230.14|227.74|0
1650639230000|2022-04-22 14:53:50|230.83|228.43|231.17|228.77|231.17|228.77|230.83|228.43|0
1650639240000|2022-04-22 14:54:00|230.94|228.54|231.05|228.65|231.17|228.77|230.94|228.54|0
1650639250000|2022-04-22 14:54:10|230.71|228.31|230.26|227.86|230.71|228.31|230.26|227.86|0
1650639260000|2022-04-22 14:54:20|230.14|227.74|230.03|227.63|230.26|227.86|230.03|227.63|0
1650639270000|2022-04-22 14:54:30|230.14|227.74|230.14|227.74|230.48|228.08|230.14|227.74|0
1650639280000|2022-04-22 14:54:40|230.03|227.63|230.03|227.63|230.03|227.63|229.92|227.52|0
1650639290000|2022-04-22 14:54:50|230.14|227.74|229.8|227.4|230.26|227.86|229.8|227.4|0
1650639300000|2022-04-22 14:55:00|229.92|227.52|229.8|227.4|229.92|227.52|229.69|227.29|0
1650639310000|2022-04-22 14:55:10|229.69|227.29|229.8|227.4|229.8|227.4|229.69|227.29|0
1650639320000|2022-04-22 14:55:20|229.69|227.29|229.46|227.06|229.69|227.29|229.35|226.95|0
1650639330000|2022-04-22 14:55:30|230.03|227.63|230.6|228.2|230.6|228.2|229.8|227.4|0
1650639340000|2022-04-22 14:55:40|230.14|227.74|229.8|227.4|230.26|227.86|229.8|227.4|0
1650639350000|2022-04-22 14:55:50|230.03|227.63|230.48|228.08|230.48|228.08|230.03|227.63|0
1650639360000|2022-04-22 14:56:00|230.71|228.31|230.48|228.08|230.71|228.31|230.37|227.97|0
1650639370000|2022-04-22 14:56:10|230.71|228.31|230.71|228.31|230.71|228.31|230.6|228.2|0
1650639380000|2022-04-22 14:56:20|230.6|228.2|231.4|229|231.4|229|230.48|228.08|0
1650639390000|2022-04-22 14:56:30|231.05|228.65|231.05|228.65|231.17|228.77|231.05|228.65|0
1650639400000|2022-04-22 14:56:40|231.17|228.77|230.71|228.31|231.28|228.88|230.71|228.31|0
1650639410000|2022-04-22 14:56:50|230.6|228.2|231.05|228.65|231.05|228.65|230.6|228.2|0
1650639420000|2022-04-22 14:57:00|231.39|228.99|231.17|228.77|231.39|228.99|231.17|228.77|0
1650639430000|2022-04-22 14:57:10|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1650639440000|2022-04-22 14:57:20|231.51|229.11|231.62|229.22|231.62|229.22|231.51|229.11|0
1650639450000|2022-04-22 14:57:30|231.97|229.57|231.85|229.45|232.19|229.79|231.85|229.45|0
1650639460000|2022-04-22 14:57:40|231.56|229.16|231.85|229.45|231.96|229.56|231.56|229.16|0
1650639470000|2022-04-22 14:57:50|231.74|229.34|231.74|229.34|231.74|229.34|231.62|229.22|0
1650639480000|2022-04-22 14:58:00|231.96|229.56|232.19|229.79|232.19|229.79|231.96|229.56|0
1650639490000|2022-04-22 14:58:10|232.25|229.85|231.74|229.34|232.25|229.85|231.74|229.34|0
1650639500000|2022-04-22 14:58:20|231.62|229.22|231.85|229.45|231.85|229.45|231.62|229.22|0
1650639510000|2022-04-22 14:58:30|231.51|229.11|231.17|228.77|231.62|229.22|231.17|228.77|0
1650639520000|2022-04-22 14:58:40|231.05|228.65|230.71|228.31|231.17|228.77|230.71|228.31|0
1650639530000|2022-04-22 14:58:50|230.6|228.2|230.82|228.42|230.94|228.54|230.6|228.2|0
1650639540000|2022-04-22 14:59:00|230.6|228.2|230.6|228.2|230.6|228.2|230.48|228.08|0
1650639550000|2022-04-22 14:59:10|230.48|228.08|230.37|227.97|230.48|228.08|230.37|227.97|0
1650639560000|2022-04-22 14:59:20|230.42|228.02|230.03|227.63|230.42|228.02|230.03|227.63|0
1650639570000|2022-04-22 14:59:30|229.91|227.51|229.91|227.51|229.91|227.51|229.8|227.4|0
1650639580000|2022-04-22 14:59:40|229.69|227.29|229.91|227.51|230.03|227.63|229.69|227.29|0
1650639590000|2022-04-22 14:59:50|229.8|227.4|229.91|227.51|230.03|227.63|229.8|227.4|0
1650639600000|2022-04-22 15:00:00|230.03|227.63|230.03|227.63|230.03|227.63|230.03|227.63|0
1650639610000|2022-04-22 15:00:10|229.91|227.51|231.28|228.88|231.28|228.88|229.91|227.51|0
1650639620000|2022-04-22 15:00:20|231.62|229.22|231.96|229.56|231.96|229.56|231.39|228.99|0
1650639630000|2022-04-22 15:00:30|231.85|229.45|231.51|229.11|231.85|229.45|231.51|229.11|0
1650639640000|2022-04-22 15:00:40|231.28|228.88|231.51|229.11|231.51|229.11|231.17|228.77|0
1650639650000|2022-04-22 15:00:50|231.62|229.22|231.28|228.88|231.62|229.22|230.94|228.54|0
1650639660000|2022-04-22 15:01:00|231.05|228.65|230.54|228.14|231.28|228.88|230.54|228.14|0
1650639670000|2022-04-22 15:01:10|230.37|227.97|231.39|228.99|231.39|228.99|230.37|227.97|0
1650639680000|2022-04-22 15:01:20|231.51|229.11|230.94|228.54|231.51|229.11|230.94|228.54|0
1650639690000|2022-04-22 15:01:30|230.71|228.31|231.16|228.76|231.16|228.76|230.71|228.31|0
1650639700000|2022-04-22 15:01:40|230.82|228.42|230.6|228.2|230.82|228.42|230.6|228.2|0
1650639710000|2022-04-22 15:01:50|230.48|228.08|230.25|227.85|230.48|228.08|230.25|227.85|0
1650639720000|2022-04-22 15:02:00|230.48|228.08|230.48|228.08|230.71|228.31|230.37|227.97|0
1650639730000|2022-04-22 15:02:10|230.37|227.97|230.03|227.63|230.48|228.08|230.03|227.63|0
1650639740000|2022-04-22 15:02:20|230.14|227.74|230.37|227.97|230.37|227.97|230.14|227.74|0
1650639750000|2022-04-22 15:02:30|230.48|228.08|230.82|228.42|230.82|228.42|230.37|227.97|0
1650639760000|2022-04-22 15:02:40|230.48|228.08|230.14|227.74|230.48|228.08|230.14|227.74|0
1650639770000|2022-04-22 15:02:50|230.37|227.97|230.25|227.85|230.48|228.08|230.25|227.85|0
1650639780000|2022-04-22 15:03:00|230.03|227.63|230.14|227.74|230.14|227.74|229.91|227.51|0
1650639790000|2022-04-22 15:03:10|229.91|227.51|229.8|227.4|230.14|227.74|229.8|227.4|0
1650639800000|2022-04-22 15:03:20|229.69|227.29|229.35|226.95|229.8|227.4|229.35|226.95|0
1650639810000|2022-04-22 15:03:30|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1650639820000|2022-04-22 15:03:40|228.89|226.49|228.89|226.49|228.89|226.49|228.89|226.49|0
1650639830000|2022-04-22 15:03:50|228.67|226.27|228.33|225.93|228.67|226.27|228.33|225.93|0
1650639840000|2022-04-22 15:04:00|228.21|225.81|228.67|226.27|228.67|226.27|228.1|225.7|0
1650639850000|2022-04-22 15:04:10|229.23|226.83|229.46|227.06|229.46|227.06|229.23|226.83|0
1650639860000|2022-04-22 15:04:20|229.69|227.29|229.8|227.4|229.8|227.4|229.46|227.06|0
1650639870000|2022-04-22 15:04:30|229.69|227.29|228.89|226.49|229.69|227.29|228.67|226.27|0
1650639880000|2022-04-22 15:04:40|229|226.6|229.12|226.72|229.12|226.72|228.78|226.38|0
1650639890000|2022-04-22 15:04:50|229.23|226.83|228.89|226.49|229.23|226.83|228.89|226.49|0
1650639900000|2022-04-22 15:05:00|229.12|226.72|228.89|226.49|229.12|226.72|228.78|226.38|0
1650639910000|2022-04-22 15:05:10|228.78|226.38|228.89|226.49|229|226.6|228.78|226.38|0
1650639920000|2022-04-22 15:05:20|228.78|226.38|228.44|226.04|228.78|226.38|228.44|226.04|0
1650639930000|2022-04-22 15:05:30|228.55|226.15|228.55|226.15|228.55|226.15|228.44|226.04|0
1650639940000|2022-04-22 15:05:40|228.44|226.04|228.33|225.93|228.55|226.15|228.33|225.93|0
1650639950000|2022-04-22 15:05:50|228.44|226.04|229|226.6|229|226.6|228.44|226.04|0
1650639960000|2022-04-22 15:06:00|228.78|226.38|229.57|227.17|229.57|227.17|228.78|226.38|0
1650639970000|2022-04-22 15:06:10|229.91|227.51|229.46|227.06|229.91|227.51|229.46|227.06|0
1650639980000|2022-04-22 15:06:20|229.34|226.94|229.68|227.28|229.68|227.28|229.34|226.94|0
1650639990000|2022-04-22 15:06:30|229.91|227.51|229.85|227.45|230.03|227.63|229.8|227.4|0
1650640000000|2022-04-22 15:06:40|229.91|227.51|230.02|227.62|230.02|227.62|229.8|227.4|0
1650640010000|2022-04-22 15:06:50|230.14|227.74|231.62|229.22|231.62|229.22|230.14|227.74|0
1650640020000|2022-04-22 15:07:00|232.08|229.68|232.19|229.79|232.19|229.79|231.62|229.22|0
1650640030000|2022-04-22 15:07:10|232.53|230.13|232.42|230.02|232.65|230.25|232.42|230.02|0
1650640040000|2022-04-22 15:07:20|232.3|229.9|231.31|228.91|232.3|229.9|231.31|228.91|0
1650640050000|2022-04-22 15:07:30|231.36|228.96|230.62|228.22|231.36|228.96|230.62|228.22|0
1650640060000|2022-04-22 15:07:40|230.51|228.11|230.85|228.45|230.85|228.45|230.51|228.11|0
1650640070000|2022-04-22 15:07:50|230.97|228.57|230.97|228.57|231.08|228.68|230.85|228.45|0
1650640080000|2022-04-22 15:08:00|231.19|228.79|230.85|228.45|231.19|228.79|230.85|228.45|0
1650640090000|2022-04-22 15:08:10|230.74|228.34|231.42|229.02|231.42|229.02|230.74|228.34|0
1650640100000|2022-04-22 15:08:20|231.48|229.08|231.08|228.68|231.48|229.08|230.97|228.57|0
1650640110000|2022-04-22 15:08:30|231.19|228.79|231.31|228.91|231.42|229.02|231.19|228.79|0
1650640120000|2022-04-22 15:08:40|231.42|229.02|231.42|229.02|231.54|229.14|231.42|229.02|0
1650640130000|2022-04-22 15:08:50|232.45|230.05|232.34|229.94|232.45|230.05|232.11|229.71|0
1650640140000|2022-04-22 15:09:00|232.56|230.16|233.6|231.2|233.6|231.2|232.56|230.16|0
1650640150000|2022-04-22 15:09:10|233.25|230.85|233.6|231.2|233.6|231.2|233.25|230.85|0
1650640160000|2022-04-22 15:09:20|233.94|231.54|233.37|230.97|233.94|231.54|233.37|230.97|0
1650640170000|2022-04-22 15:09:30|233.02|230.62|232.91|230.51|233.02|230.62|232.79|230.39|0
1650640180000|2022-04-22 15:09:40|233.02|230.62|233.14|230.74|233.14|230.74|232.79|230.39|0
1650640190000|2022-04-22 15:09:50|233.48|231.08|234.29|231.89|234.29|231.89|233.48|231.08|0
1650640260000|2022-04-22 15:11:00|231.31|228.91|231.08|228.68|231.53|229.13|231.08|228.68|0
1650640270000|2022-04-22 15:11:10|231.36|228.96|231.42|229.02|231.42|229.02|231.08|228.68|0
1650640280000|2022-04-22 15:11:20|231.53|229.13|231.19|228.79|231.53|229.13|231.19|228.79|0
1650640290000|2022-04-22 15:11:30|231.31|228.91|231.42|229.02|231.42|229.02|231.31|228.91|0
1650640300000|2022-04-22 15:11:40|231.88|229.48|232.11|229.71|232.11|229.71|231.88|229.48|0
1650640310000|2022-04-22 15:11:50|232.22|229.82|232.11|229.71|232.45|230.05|232.11|229.71|0
1650640320000|2022-04-22 15:12:00|231.88|229.48|232.11|229.71|232.11|229.71|231.76|229.36|0
1650640330000|2022-04-22 15:12:10|232.22|229.82|231.99|229.59|232.22|229.82|231.99|229.59|0
1650640340000|2022-04-22 15:12:20|231.88|229.48|231.88|229.48|231.88|229.48|231.65|229.25|0
1650640350000|2022-04-22 15:12:30|231.53|229.13|232.22|229.82|232.22|229.82|231.53|229.13|0
1650640360000|2022-04-22 15:12:40|232.11|229.71|232.33|229.93|232.33|229.93|232.11|229.71|0
1650640370000|2022-04-22 15:12:50|232.22|229.82|232.22|229.82|232.22|229.82|231.99|229.59|0
1650640380000|2022-04-22 15:13:00|232.11|229.71|231.88|229.48|232.33|229.93|231.88|229.48|0
1650640390000|2022-04-22 15:13:10|231.99|229.59|231.99|229.59|232.22|229.82|231.99|229.59|0
1650640400000|2022-04-22 15:13:20|232.33|229.93|232.22|229.82|232.33|229.93|232.16|229.76|0
1650640410000|2022-04-22 15:13:30|231.99|229.59|232.5|230.1|232.5|230.1|231.99|229.59|0
1650640420000|2022-04-22 15:13:40|232.56|230.16|232.22|229.82|232.56|230.16|232.22|229.82|0
1650640430000|2022-04-22 15:13:50|232.45|230.05|232.68|230.28|232.79|230.39|232.45|230.05|0
1650640440000|2022-04-22 15:14:00|232.79|230.39|233.02|230.62|233.02|230.62|232.79|230.39|0
1650640450000|2022-04-22 15:14:10|232.91|230.51|232.56|230.16|232.91|230.51|232.56|230.16|0
1650640460000|2022-04-22 15:14:20|232.22|229.82|232.33|229.93|232.33|229.93|232.1|229.7|0
1650640470000|2022-04-22 15:14:30|231.88|229.48|231.99|229.59|232.1|229.7|231.88|229.48|0
1650640480000|2022-04-22 15:14:40|231.76|229.36|232.33|229.93|232.33|229.93|231.76|229.36|0
1650640490000|2022-04-22 15:14:50|232.68|230.28|232.45|230.05|232.68|230.28|232.45|230.05|0
1650640500000|2022-04-22 15:15:00|232.56|230.16|232.45|230.05|232.56|230.16|232.33|229.93|0
1650640510000|2022-04-22 15:15:10|232.68|230.28|232.91|230.51|233.14|230.74|232.68|230.28|0
1650640520000|2022-04-22 15:15:20|233.02|230.62|233.48|231.08|233.71|231.31|233.02|230.62|0
1650640530000|2022-04-22 15:15:30|233.25|230.85|233.02|230.62|233.59|231.19|233.02|230.62|0
1650640540000|2022-04-22 15:15:40|232.79|230.39|231.99|229.59|232.79|230.39|231.99|229.59|0
1650640550000|2022-04-22 15:15:50|231.88|229.48|231.08|228.68|231.88|229.48|231.08|228.68|0
1650640560000|2022-04-22 15:16:00|230.62|228.22|230.96|228.56|230.96|228.56|230.62|228.22|0
1650640570000|2022-04-22 15:16:10|230.85|228.45|230.62|228.22|230.85|228.45|230.51|228.11|0
1650640580000|2022-04-22 15:16:20|231.08|228.68|231.08|228.68|231.08|228.68|230.85|228.45|0
1650640590000|2022-04-22 15:16:30|231.3|228.9|231.08|228.68|231.3|228.9|231.08|228.68|0
1650640600000|2022-04-22 15:16:40|231.19|228.79|231.53|229.13|231.53|229.13|231.19|228.79|0
1650640610000|2022-04-22 15:16:50|231.76|229.36|231.87|229.47|232.22|229.82|231.76|229.36|0
1650640620000|2022-04-22 15:17:00|232.1|229.7|231.76|229.36|232.1|229.7|231.65|229.25|0
1650640630000|2022-04-22 15:17:10|231.99|229.59|231.99|229.59|231.99|229.59|231.76|229.36|0
1650640640000|2022-04-22 15:17:20|232.1|229.7|231.87|229.47|232.1|229.7|231.76|229.36|0
1650640650000|2022-04-22 15:17:30|231.99|229.59|231.65|229.25|231.99|229.59|231.65|229.25|0
1650640660000|2022-04-22 15:17:40|231.53|229.13|231.99|229.59|231.99|229.59|231.53|229.13|0
1650640670000|2022-04-22 15:17:50|231.76|229.36|231.53|229.13|231.76|229.36|231.42|229.02|0
1650640680000|2022-04-22 15:18:00|231.19|228.79|231.19|228.79|231.3|228.9|231.19|228.79|0
1650640690000|2022-04-22 15:18:10|231.07|228.67|231.07|228.67|231.3|228.9|231.07|228.67|0
1650640700000|2022-04-22 15:18:20|230.96|228.56|231.07|228.67|231.07|228.67|230.96|228.56|0
1650640710000|2022-04-22 15:18:30|230.73|228.33|231.07|228.67|231.07|228.67|230.73|228.33|0
1650640720000|2022-04-22 15:18:40|231.19|228.79|231.42|229.02|231.42|229.02|231.19|228.79|0
1650640730000|2022-04-22 15:18:50|231.07|228.67|231.19|228.79|231.3|228.9|231.07|228.67|0
1650640740000|2022-04-22 15:19:00|231.42|229.02|231.42|229.02|231.53|229.13|231.42|229.02|0
1650640750000|2022-04-22 15:19:10|231.07|228.67|231.87|229.47|231.87|229.47|231.07|228.67|0
1650640760000|2022-04-22 15:19:20|231.53|229.13|231.65|229.25|231.76|229.36|231.53|229.13|0
1650640770000|2022-04-22 15:19:30|231.53|229.13|232.79|230.39|232.79|230.39|231.53|229.13|0
1650640780000|2022-04-22 15:19:40|232.45|230.05|232.45|230.05|232.56|230.16|232.45|230.05|0
1650640790000|2022-04-22 15:19:50|232.1|229.7|231.87|229.47|232.1|229.7|231.87|229.47|0
1650640800000|2022-04-22 15:20:00|231.99|229.59|232.45|230.05|232.45|230.05|231.99|229.59|0
1650640810000|2022-04-22 15:20:10|232.33|229.93|232.33|229.93|232.33|229.93|231.87|229.47|0
1650640820000|2022-04-22 15:20:20|232.1|229.7|232.9|230.5|232.9|230.5|232.1|229.7|0
1650640830000|2022-04-22 15:20:30|232.79|230.39|233.48|231.08|233.48|231.08|232.79|230.39|0
1650640840000|2022-04-22 15:20:40|233.94|231.54|233.59|231.19|233.94|231.54|233.59|231.19|0
1650640850000|2022-04-22 15:20:50|233.48|231.08|233.36|230.96|233.71|231.31|233.36|230.96|0
1650640860000|2022-04-22 15:21:00|233.59|231.19|233.71|231.31|233.71|231.31|233.59|231.19|0
1650640870000|2022-04-22 15:21:10|233.36|230.96|233.13|230.73|233.36|230.96|232.9|230.5|0
1650640880000|2022-04-22 15:21:20|233.02|230.62|232.9|230.5|233.02|230.62|232.67|230.27|0
1650640890000|2022-04-22 15:21:30|232.79|230.39|231.99|229.59|232.79|230.39|231.99|229.59|0
1650640900000|2022-04-22 15:21:40|232.1|229.7|232.33|229.93|232.33|229.93|231.76|229.36|0
1650640910000|2022-04-22 15:21:50|232.44|230.04|232.56|230.16|232.56|230.16|232.44|230.04|0
1650640920000|2022-04-22 15:22:00|232.67|230.27|233.02|230.62|233.02|230.62|232.44|230.04|0
1650640930000|2022-04-22 15:22:10|232.67|230.27|232.79|230.39|232.79|230.39|232.67|230.27|0
1650640940000|2022-04-22 15:22:20|232.67|230.27|232.22|229.82|232.67|230.27|231.87|229.47|0
1650640950000|2022-04-22 15:22:30|231.87|229.47|232.1|229.7|232.1|229.7|231.87|229.47|0
1650640960000|2022-04-22 15:22:40|232.33|229.93|232.56|230.16|232.56|230.16|232.33|229.93|0
1650640970000|2022-04-22 15:22:50|232.44|230.04|232.22|229.82|232.44|230.04|231.99|229.59|0
1650640980000|2022-04-22 15:23:00|231.99|229.59|231.99|229.59|231.99|229.59|231.64|229.24|0
1650640990000|2022-04-22 15:23:10|232.1|229.7|232.44|230.04|232.44|230.04|231.99|229.59|0
1650641000000|2022-04-22 15:23:20|232.1|229.7|232.1|229.7|232.22|229.82|232.1|229.7|0
1650641010000|2022-04-22 15:23:30|232.22|229.82|231.76|229.36|232.22|229.82|231.76|229.36|0
1650641020000|2022-04-22 15:23:40|231.64|229.24|231.64|229.24|231.64|229.24|231.42|229.02|0
1650641030000|2022-04-22 15:23:50|231.53|229.13|231.64|229.24|231.64|229.24|231.53|229.13|0
1650641040000|2022-04-22 15:24:00|231.76|229.36|231.64|229.24|231.93|229.53|231.64|229.24|0
1650641050000|2022-04-22 15:24:10|231.3|228.9|231.53|229.13|231.53|229.13|231.19|228.79|0
1650641060000|2022-04-22 15:24:20|231.76|229.36|232.44|230.04|232.44|230.04|231.76|229.36|0
1650641070000|2022-04-22 15:24:30|232.33|229.93|232.33|229.93|232.44|230.04|232.21|229.81|0
1650641080000|2022-04-22 15:24:40|232.21|229.81|231.64|229.24|232.21|229.81|231.64|229.24|0
1650641090000|2022-04-22 15:24:50|231.53|229.13|231.41|229.01|231.53|229.13|231.3|228.9|0
1650641100000|2022-04-22 15:25:00|231.64|229.24|231.19|228.79|231.64|229.24|231.19|228.79|0
1650641110000|2022-04-22 15:25:10|230.73|228.33|230.84|228.44|230.84|228.44|230.62|228.22|0
1650641120000|2022-04-22 15:25:20|231.07|228.67|230.96|228.56|231.07|228.67|230.96|228.56|0
1650641130000|2022-04-22 15:25:30|230.27|227.87|230.96|228.56|230.96|228.56|230.27|227.87|0
1650641140000|2022-04-22 15:25:40|230.84|228.44|230.5|228.1|230.96|228.56|230.39|227.99|0
1650641150000|2022-04-22 15:25:50|230.62|228.22|230.84|228.44|230.84|228.44|230.62|228.22|0
1650641160000|2022-04-22 15:26:00|230.96|228.56|230.96|228.56|230.96|228.56|230.84|228.44|0
1650641170000|2022-04-22 15:26:10|230.62|228.22|230.39|227.99|230.62|228.22|230.39|227.99|0
1650641180000|2022-04-22 15:26:20|230.5|228.1|230.5|228.1|230.73|228.33|230.5|228.1|0
1650641190000|2022-04-22 15:26:30|230.39|227.99|230.62|228.22|230.62|228.22|230.39|227.99|0
1650641200000|2022-04-22 15:26:40|230.84|228.44|230.62|228.22|230.84|228.44|230.62|228.22|0
1650641210000|2022-04-22 15:26:50|230.84|228.44|230.73|228.33|230.96|228.56|230.73|228.33|0
1650641220000|2022-04-22 15:27:00|230.62|228.22|231.76|229.36|231.76|229.36|230.62|228.22|0
1650641230000|2022-04-22 15:27:10|231.41|229.01|231.64|229.24|231.64|229.24|231.41|229.01|0
1650641240000|2022-04-22 15:27:20|231.76|229.36|231.87|229.47|231.87|229.47|231.53|229.13|0
1650641250000|2022-04-22 15:27:30|231.53|229.13|231.64|229.24|231.64|229.24|231.53|229.13|0
1650641260000|2022-04-22 15:27:40|231.53|229.13|231.07|228.67|231.53|229.13|231.07|228.67|0
1650641270000|2022-04-22 15:27:50|230.96|228.56|231.07|228.67|231.07|228.67|230.84|228.44|0
1650641280000|2022-04-22 15:28:00|230.84|228.44|230.56|228.16|230.84|228.44|230.56|228.16|0
1650641340000|2022-04-22 15:29:00|230.84|228.44|230.61|228.21|230.84|228.44|230.61|228.21|0
1650641350000|2022-04-22 15:29:10|230.96|228.56|231.07|228.67|231.07|228.67|230.84|228.44|0
1650641360000|2022-04-22 15:29:20|230.96|228.56|231.3|228.9|231.3|228.9|230.96|228.56|0
1650641370000|2022-04-22 15:29:30|231.07|228.67|230.84|228.44|231.18|228.78|230.84|228.44|0
1650641380000|2022-04-22 15:29:40|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1650641390000|2022-04-22 15:29:50|230.73|228.33|230.84|228.44|230.84|228.44|230.73|228.33|0
1650641400000|2022-04-22 15:30:00|230.96|228.56|230.61|228.21|230.96|228.56|230.5|228.1|0
1650641410000|2022-04-22 15:30:10|230.5|228.1|231.41|229.01|231.41|229.01|230.5|228.1|0
1650641420000|2022-04-22 15:30:20|231.3|228.9|231.64|229.24|231.64|229.24|231.3|228.9|0
1650641430000|2022-04-22 15:30:30|231.75|229.35|231.98|229.58|231.98|229.58|231.64|229.24|0
1650641440000|2022-04-22 15:30:40|231.75|229.35|231.75|229.35|231.87|229.47|231.75|229.35|0
1650641450000|2022-04-22 15:30:50|231.87|229.47|231.07|228.67|231.87|229.47|231.07|228.67|0
1650641460000|2022-04-22 15:31:00|230.39|227.99|230.16|227.76|230.39|227.99|230.16|227.76|0
1650641470000|2022-04-22 15:31:10|230.04|227.64|229.93|227.53|230.04|227.64|229.93|227.53|0
1650641480000|2022-04-22 15:31:20|230.04|227.64|230.39|227.99|230.39|227.99|229.93|227.53|0
1650641490000|2022-04-22 15:31:30|230.04|227.64|230.61|228.21|230.61|228.21|230.04|227.64|0
1650641500000|2022-04-22 15:31:40|230.73|228.33|230.39|227.99|230.73|228.33|230.39|227.99|0
1650641510000|2022-04-22 15:31:50|230.5|228.1|230.84|228.44|230.84|228.44|230.5|228.1|0
1650641520000|2022-04-22 15:32:00|231.18|228.78|230.84|228.44|231.18|228.78|230.84|228.44|0
1650641530000|2022-04-22 15:32:10|230.5|228.1|230.5|228.1|230.5|228.1|230.39|227.99|0
1650641540000|2022-04-22 15:32:20|230.27|227.87|230.16|227.76|230.27|227.87|229.98|227.58|0
1650641550000|2022-04-22 15:32:30|230.04|227.64|229.93|227.53|230.16|227.76|229.93|227.53|0
1650641560000|2022-04-22 15:32:40|229.82|227.42|229.7|227.3|229.82|227.42|229.7|227.3|0
1650641570000|2022-04-22 15:32:50|229.59|227.19|228.79|226.39|229.59|227.19|228.79|226.39|0
1650641580000|2022-04-22 15:33:00|228.91|226.51|228.34|225.94|228.91|226.51|228.34|225.94|0
1650641590000|2022-04-22 15:33:10|228.45|226.05|228.57|226.17|228.57|226.17|228.34|225.94|0
1650641600000|2022-04-22 15:33:20|228.68|226.28|228.68|226.28|228.68|226.28|228.57|226.17|0
1650641610000|2022-04-22 15:33:30|228.79|226.39|228.68|226.28|229.13|226.73|228.68|226.28|0
1650641620000|2022-04-22 15:33:40|228.57|226.17|228.68|226.28|228.91|226.51|228.57|226.17|0
1650641630000|2022-04-22 15:33:50|228.57|226.17|228.11|225.71|228.57|226.17|228|225.6|0
1650641640000|2022-04-22 15:34:00|228.23|225.83|228.05|225.65|228.23|225.83|228.05|225.65|0
1650641650000|2022-04-22 15:34:10|228|225.6|228.68|226.28|228.68|226.28|228|225.6|0
1650641660000|2022-04-22 15:34:20|228.57|226.17|228.68|226.28|228.68|226.28|228.34|225.94|0
1650641670000|2022-04-22 15:34:30|228.91|226.51|228.57|226.17|228.91|226.51|228.57|226.17|0
1650641680000|2022-04-22 15:34:40|228.68|226.28|228.68|226.28|228.68|226.28|228.68|226.28|0
1650641690000|2022-04-22 15:34:50|228.34|225.94|228.57|226.17|228.57|226.17|228.34|225.94|0
1650641700000|2022-04-22 15:35:00|228.34|225.94|228.34|225.94|228.34|225.94|228.23|225.83|0
1650641710000|2022-04-22 15:35:10|228.23|225.83|228|225.6|228.23|225.83|227.89|225.49|0
1650641720000|2022-04-22 15:35:20|228.11|225.71|228.34|225.94|228.45|226.05|228.11|225.71|0
1650641730000|2022-04-22 15:35:30|228.57|226.17|228.57|226.17|228.68|226.28|228.57|226.17|0
1650641740000|2022-04-22 15:35:40|228.45|226.05|228|225.6|228.45|226.05|228|225.6|0
1650641750000|2022-04-22 15:35:50|227.89|225.49|228.11|225.71|228.11|225.71|227.89|225.49|0
1650641760000|2022-04-22 15:36:00|228|225.6|228|225.6|228.23|225.83|228|225.6|0
1650641770000|2022-04-22 15:36:10|227.66|225.26|228|225.6|228|225.6|227.66|225.26|0
1650641780000|2022-04-22 15:36:20|227.66|225.26|227.66|225.26|227.66|225.26|227.55|225.15|0
1650641790000|2022-04-22 15:36:30|227.55|225.15|227.77|225.37|227.77|225.37|227.55|225.15|0
1650641800000|2022-04-22 15:36:40|228|225.6|228|225.6|228|225.6|227.89|225.49|0
1650641810000|2022-04-22 15:36:50|227.77|225.37|228|225.6|228|225.6|227.77|225.37|0
1650641820000|2022-04-22 15:37:00|228.11|225.71|228|225.6|228.23|225.83|228|225.6|0
1650641830000|2022-04-22 15:37:10|227.77|225.37|227.1|224.7|227.77|225.37|227.1|224.7|0
1650641840000|2022-04-22 15:37:20|227.32|224.92|227.1|224.7|227.32|224.92|227.1|224.7|0
1650641850000|2022-04-22 15:37:30|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1650641860000|2022-04-22 15:37:40|227.32|224.92|227.66|225.26|227.66|225.26|227.32|224.92|0
1650641870000|2022-04-22 15:37:50|227.89|225.49|228|225.6|228.11|225.71|227.89|225.49|0
1650641880000|2022-04-22 15:38:00|227.66|225.26|227.09|224.69|227.66|225.26|227.09|224.69|0
1650641890000|2022-04-22 15:38:10|227.21|224.81|227.21|224.81|227.21|224.81|227.09|224.69|0
1650641900000|2022-04-22 15:38:20|227.09|224.69|227.21|224.81|227.32|224.92|227.09|224.69|0
1650641910000|2022-04-22 15:38:30|227.32|224.92|227.21|224.81|227.32|224.92|227.21|224.81|0
1650641920000|2022-04-22 15:38:40|227.26|224.86|227.09|224.69|227.43|225.03|227.09|224.69|0
1650641930000|2022-04-22 15:38:50|227.21|224.81|227.09|224.69|227.21|224.81|227.09|224.69|0
1650641940000|2022-04-22 15:39:00|226.87|224.47|226.64|224.24|226.87|224.47|226.64|224.24|0
1650641950000|2022-04-22 15:39:10|226.53|224.13|226.87|224.47|226.87|224.47|226.53|224.13|0
1650641960000|2022-04-22 15:39:20|226.42|224.02|226.47|224.07|226.47|224.07|226.3|223.9|0
1650641970000|2022-04-22 15:39:30|226.64|224.24|226.42|224.02|226.64|224.24|226.42|224.02|0
1650641980000|2022-04-22 15:39:40|226.53|224.13|226.53|224.13|226.64|224.24|226.53|224.13|0
1650641990000|2022-04-22 15:39:50|226.42|224.02|226.76|224.36|226.76|224.36|226.42|224.02|0
1650642000000|2022-04-22 15:40:00|226.87|224.47|226.64|224.24|226.87|224.47|226.64|224.24|0
1650642010000|2022-04-22 15:40:10|226.76|224.36|226.42|224.02|226.76|224.36|226.42|224.02|0
1650642020000|2022-04-22 15:40:20|226.53|224.13|226.98|224.58|226.98|224.58|226.53|224.13|0
1650642030000|2022-04-22 15:40:30|226.64|224.24|226.76|224.36|226.76|224.36|226.64|224.24|0
1650642040000|2022-04-22 15:40:40|226.47|224.07|226.76|224.36|226.76|224.36|226.47|224.07|0
1650642050000|2022-04-22 15:40:50|226.53|224.13|226.42|224.02|226.53|224.13|226.3|223.9|0
1650642060000|2022-04-22 15:41:00|226.3|223.9|226.3|223.9|226.3|223.9|226.19|223.79|0
1650642070000|2022-04-22 15:41:10|226.19|223.79|225.97|223.57|226.19|223.79|225.85|223.45|0
1650642080000|2022-04-22 15:41:20|225.85|223.45|225.63|223.23|225.97|223.57|225.63|223.23|0
1650642090000|2022-04-22 15:41:30|225.74|223.34|225.74|223.34|225.74|223.34|225.52|223.12|0
1650642100000|2022-04-22 15:41:40|225.85|223.45|225.74|223.34|225.85|223.45|225.63|223.23|0
1650642110000|2022-04-22 15:41:50|225.63|223.23|225.63|223.23|225.63|223.23|225.52|223.12|0
1650642120000|2022-04-22 15:42:00|225.52|223.12|225.29|222.89|225.63|223.23|225.29|222.89|0
1650642130000|2022-04-22 15:42:10|225.4|223|225.18|222.78|225.4|223|225.18|222.78|0
1650642140000|2022-04-22 15:42:20|225.07|222.67|224.84|222.44|225.07|222.67|224.73|222.33|0
1650642150000|2022-04-22 15:42:30|224.73|222.33|224.62|222.22|224.84|222.44|224.62|222.22|0
1650642160000|2022-04-22 15:42:40|224.73|222.33|224.73|222.33|224.73|222.33|224.62|222.22|0
1650642170000|2022-04-22 15:42:50|224.84|222.44|224.51|222.11|224.84|222.44|224.51|222.11|0
1650642180000|2022-04-22 15:43:00|224.62|222.22|225.07|222.67|225.07|222.67|224.62|222.22|0
1650642190000|2022-04-22 15:43:10|224.84|222.44|224.39|221.99|224.84|222.44|224.39|221.99|0
1650642200000|2022-04-22 15:43:20|224.51|222.11|224.39|221.99|224.51|222.11|224.39|221.99|0
1650642210000|2022-04-22 15:43:30|224.51|222.11|224.45|222.05|224.51|222.11|224.45|222.05|0
1650642220000|2022-04-22 15:43:40|224.62|222.22|224.62|222.22|224.73|222.33|224.62|222.22|0
1650642230000|2022-04-22 15:43:50|224.56|222.16|224.39|221.99|224.62|222.22|224.39|221.99|0
1650642240000|2022-04-22 15:44:00|223.72|221.32|223.94|221.54|224.06|221.66|223.72|221.32|0
1650642250000|2022-04-22 15:44:10|223.83|221.43|223.83|221.43|223.83|221.43|223.83|221.43|0
1650642260000|2022-04-22 15:44:20|223.72|221.32|223.72|221.32|223.94|221.54|223.72|221.32|0
1650642270000|2022-04-22 15:44:30|223.5|221.1|223.16|220.76|223.5|221.1|223.16|220.76|0
1650642280000|2022-04-22 15:44:40|222.83|220.43|222.83|220.43|222.94|220.54|222.83|220.43|0
1650642290000|2022-04-22 15:44:50|223.05|220.65|222.72|220.32|223.05|220.65|222.72|220.32|0
1650642300000|2022-04-22 15:45:00|222.83|220.43|222.72|220.32|222.83|220.43|222.72|220.32|0
1650642310000|2022-04-22 15:45:10|222.83|220.43|222.94|220.54|222.94|220.54|222.6|220.2|0
1650642320000|2022-04-22 15:45:20|222.83|220.43|223.69|221.29|223.69|221.29|220|217.6|0
1650642330000|2022-04-22 15:45:30|223.58|221.18|223.69|221.29|223.69|221.29|223.58|221.18|0
1650642340000|2022-04-22 15:45:40|223.91|221.51|223.8|221.4|223.91|221.51|223.69|221.29|0
1650642350000|2022-04-22 15:45:50|223.69|221.29|223.91|221.51|224.02|221.62|223.69|221.29|0
1650642360000|2022-04-22 15:46:00|223.8|221.4|223.8|221.4|223.8|221.4|223.58|221.18|0
1650642370000|2022-04-22 15:46:10|224.02|221.62|223.91|221.51|224.02|221.62|223.8|221.4|0
1650642380000|2022-04-22 15:46:20|224.02|221.62|224.02|221.62|224.02|221.62|224.02|221.62|0
1650642390000|2022-04-22 15:46:30|224.14|221.74|224.02|221.62|224.25|221.85|224.02|221.62|0
1650642400000|2022-04-22 15:46:40|224.14|221.74|224.47|222.07|224.7|222.3|224.14|221.74|0
1650642410000|2022-04-22 15:46:50|224.25|221.85|224.25|221.85|224.25|221.85|224.02|221.62|0
1650642420000|2022-04-22 15:47:00|223.91|221.51|223.91|221.51|224.02|221.62|223.8|221.4|0
1650642430000|2022-04-22 15:47:10|223.8|221.4|223.91|221.51|223.91|221.51|223.69|221.29|0
1650642440000|2022-04-22 15:47:20|224.02|221.62|224.14|221.74|224.14|221.74|223.91|221.51|0
1650642450000|2022-04-22 15:47:30|224.02|221.62|224.25|221.85|224.25|221.85|223.91|221.51|0
1650642460000|2022-04-22 15:47:40|224.36|221.96|224.47|222.07|224.47|222.07|224.36|221.96|0
1650642470000|2022-04-22 15:47:50|224.7|222.3|224.47|222.07|224.7|222.3|224.47|222.07|0
1650642480000|2022-04-22 15:48:00|224.36|221.96|224.02|221.62|224.36|221.96|224.02|221.62|0
1650642490000|2022-04-22 15:48:10|223.91|221.51|223.8|221.4|223.91|221.51|223.8|221.4|0
1650642500000|2022-04-22 15:48:20|223.69|221.29|223.46|221.06|223.69|221.29|223.46|221.06|0
1650642510000|2022-04-22 15:48:30|223.69|221.29|224.02|221.62|224.02|221.62|223.69|221.29|0
1650642520000|2022-04-22 15:48:40|224.13|221.73|224.02|221.62|224.13|221.73|224.02|221.62|0
1650642530000|2022-04-22 15:48:50|223.8|221.4|223.69|221.29|223.8|221.4|223.69|221.29|0
1650642540000|2022-04-22 15:49:00|223.58|221.18|223.58|221.18|223.69|221.29|223.58|221.18|0
1650642550000|2022-04-22 15:49:10|223.46|221.06|223.46|221.06|223.46|221.06|223.46|221.06|0
1650642560000|2022-04-22 15:49:20|223.58|221.18|223.46|221.06|223.58|221.18|223.35|220.95|0
1650642580000|2022-04-22 15:49:40|223.35|220.95|223.58|221.18|223.58|221.18|223.35|220.95|0
1650642590000|2022-04-22 15:49:50|223.69|221.29|223.24|220.84|223.69|221.29|223.24|220.84|0
1650642600000|2022-04-22 15:50:00|223.13|220.73|223.13|220.73|223.13|220.73|223.02|220.62|0
1650642610000|2022-04-22 15:50:10|223.02|220.62|223.07|220.67|223.13|220.73|223.02|220.62|0
1650642620000|2022-04-22 15:50:20|222.91|220.51|222.9|220.5|223.02|220.62|222.79|220.39|0
1650642630000|2022-04-22 15:50:30|223.02|220.62|222.57|220.17|223.02|220.62|222.57|220.17|0
1650642640000|2022-04-22 15:50:40|222.68|220.28|223.35|220.95|223.35|220.95|222.68|220.28|0
1650642650000|2022-04-22 15:50:50|223.46|221.06|223.69|221.29|223.69|221.29|223.46|221.06|0
1650642660000|2022-04-22 15:51:00|223.8|221.4|223.69|221.29|223.8|221.4|223.69|221.29|0
1650642670000|2022-04-22 15:51:10|223.57|221.17|223.02|220.62|223.57|221.17|223.02|220.62|0
1650642680000|2022-04-22 15:51:20|222.79|220.39|223.02|220.62|223.02|220.62|222.79|220.39|0
1650642690000|2022-04-22 15:51:30|223.24|220.84|223.02|220.62|223.24|220.84|223.02|220.62|0
1650642700000|2022-04-22 15:51:40|222.79|220.39|223.02|220.62|223.02|220.62|222.79|220.39|0
1650642710000|2022-04-22 15:51:50|222.9|220.5|222.96|220.56|222.96|220.56|222.9|220.5|0
1650642720000|2022-04-22 15:52:00|222.79|220.39|222.35|219.95|222.79|220.39|222.35|219.95|0
1650642730000|2022-04-22 15:52:10|222.46|220.06|222.46|220.06|222.46|220.06|222.35|219.95|0
1650642740000|2022-04-22 15:52:20|222.57|220.17|222.68|220.28|222.68|220.28|222.46|220.06|0
1650642750000|2022-04-22 15:52:30|222.57|220.17|222.29|219.89|222.57|220.17|222.29|219.89|0
1650642760000|2022-04-22 15:52:40|222.35|219.95|222.24|219.84|222.35|219.95|222.24|219.84|0
1650642770000|2022-04-22 15:52:50|222.12|219.72|222.12|219.72|222.12|219.72|222.12|219.72|0
1650642780000|2022-04-22 15:53:00|222.01|219.61|221.57|219.17|222.01|219.61|221.57|219.17|0
1650642790000|2022-04-22 15:53:10|221.68|219.28|221.9|219.5|221.9|219.5|221.57|219.17|0
1650642800000|2022-04-22 15:53:20|221.79|219.39|221.46|219.06|221.79|219.39|221.46|219.06|0
1650642810000|2022-04-22 15:53:30|221.35|218.95|221.46|219.06|221.46|219.06|221.35|218.95|0
1650642820000|2022-04-22 15:53:40|221.57|219.17|221.79|219.39|221.79|219.39|221.57|219.17|0
1650642830000|2022-04-22 15:53:50|221.68|219.28|221.35|218.95|221.68|219.28|221.35|218.95|0
1650642840000|2022-04-22 15:54:00|221.46|219.06|221.35|218.95|221.46|219.06|221.35|218.95|0
1650642850000|2022-04-22 15:54:10|221.23|218.83|221.23|218.83|221.35|218.95|221.23|218.83|0
1650642860000|2022-04-22 15:54:20|221.35|218.95|221.46|219.06|221.46|219.06|221.23|218.83|0
1650642870000|2022-04-22 15:54:30|221.79|219.39|221.79|219.39|221.84|219.44|221.79|219.39|0
1650642880000|2022-04-22 15:54:40|222.01|219.61|221.46|219.06|222.01|219.61|221.46|219.06|0
1650642890000|2022-04-22 15:54:50|221.57|219.17|221.46|219.06|221.68|219.28|221.46|219.06|0
1650642900000|2022-04-22 15:55:00|221.23|218.83|221.23|218.83|221.23|218.83|220.9|218.5|0
1650642910000|2022-04-22 15:55:10|221.18|218.78|221.12|218.72|221.34|218.94|221.12|218.72|0
1650642920000|2022-04-22 15:55:20|221.23|218.83|221.23|218.83|221.46|219.06|221.23|218.83|0
1650642930000|2022-04-22 15:55:30|221.46|219.06|221.79|219.39|221.79|219.39|221.46|219.06|0
1650642940000|2022-04-22 15:55:40|221.9|219.5|221.79|219.39|221.9|219.5|221.79|219.39|0
1650642950000|2022-04-22 15:55:50|221.34|218.94|221.23|218.83|221.34|218.94|221.01|218.61|0
1650642960000|2022-04-22 15:56:00|221.34|218.94|221.01|218.61|221.34|218.94|221.01|218.61|0
1650642970000|2022-04-22 15:56:10|221.12|218.72|220.79|218.39|221.12|218.72|220.79|218.39|0
1650642980000|2022-04-22 15:56:20|220.68|218.28|220.9|218.5|220.9|218.5|220.68|218.28|0
1650642990000|2022-04-22 15:56:30|221.01|218.61|221.01|218.61|221.01|218.61|220.9|218.5|0
1650643000000|2022-04-22 15:56:40|221.23|218.83|221.73|219.33|221.73|219.33|221.23|218.83|0
1650643010000|2022-04-22 15:56:50|221.79|219.39|221.46|219.06|221.9|219.5|221.46|219.06|0
1650643020000|2022-04-22 15:57:00|221.34|218.94|221.9|219.5|221.9|219.5|221.34|218.94|0
1650643030000|2022-04-22 15:57:10|221.79|219.39|221.57|219.17|221.79|219.39|221.57|219.17|0
1650643040000|2022-04-22 15:57:20|221.34|218.94|221.01|218.61|221.34|218.94|221.01|218.61|0
1650643050000|2022-04-22 15:57:30|220.9|218.5|221.01|218.61|221.12|218.72|220.9|218.5|0
1650643060000|2022-04-22 15:57:40|221.34|218.94|221.23|218.83|221.45|219.05|221.23|218.83|0
1650643070000|2022-04-22 15:57:50|221.34|218.94|221.34|218.94|221.34|218.94|221.23|218.83|0
1650643080000|2022-04-22 15:58:00|221.23|218.83|221.57|219.17|221.57|219.17|221.23|218.83|0
1650643090000|2022-04-22 15:58:10|221.68|219.28|221.9|219.5|221.9|219.5|221.68|219.28|0
1650643100000|2022-04-22 15:58:20|221.57|219.17|221.34|218.94|221.57|219.17|221.34|218.94|0
1650643110000|2022-04-22 15:58:30|221.68|219.28|221.34|218.94|221.68|219.28|221.34|218.94|0
1650643120000|2022-04-22 15:58:40|221.12|218.72|220.9|218.5|221.12|218.72|220.9|218.5|0
1650643130000|2022-04-22 15:58:50|221.01|218.61|220.79|218.39|221.01|218.61|220.79|218.39|0
1650643140000|2022-04-22 15:59:00|220.9|218.5|221.12|218.72|221.12|218.72|220.9|218.5|0
1650643150000|2022-04-22 15:59:10|220.9|218.5|220.79|218.39|220.9|218.5|220.79|218.39|0
1650643160000|2022-04-22 15:59:20|220.68|218.28|220.79|218.39|220.79|218.39|220.68|218.28|0
1650643170000|2022-04-22 15:59:30|221.12|218.72|220.79|218.39|221.12|218.72|220.79|218.39|0
1650643180000|2022-04-22 15:59:40|220.68|218.28|220.9|218.5|220.9|218.5|220.68|218.28|0
1650643190000|2022-04-22 15:59:50|220.68|218.28|220.68|218.28|220.79|218.39|220.68|218.28|0
1650643200000|2022-04-22 16:00:00|220.57|218.17|220.34|217.94|220.57|218.17|220.34|217.94|0
1650643210000|2022-04-22 16:00:10|220.46|218.06|220.23|217.83|220.46|218.06|220.23|217.83|0
1650643220000|2022-04-22 16:00:20|220.12|217.72|220.46|218.06|220.46|218.06|220.12|217.72|0
1650643230000|2022-04-22 16:00:30|220.23|217.83|220.23|217.83|220.23|217.83|220.23|217.83|0
1650643240000|2022-04-22 16:00:40|220.12|217.72|220.34|217.94|220.34|217.94|220.12|217.72|0
1650643250000|2022-04-22 16:00:50|220.23|217.83|220.79|218.39|220.79|218.39|220.23|217.83|0
1650643260000|2022-04-22 16:01:00|220.9|218.5|220.9|218.5|221.01|218.61|220.9|218.5|0
1650643270000|2022-04-22 16:01:10|220.68|218.28|220.57|218.17|220.68|218.28|220.57|218.17|0
1650643280000|2022-04-22 16:01:20|220.45|218.05|220.34|217.94|220.45|218.05|220.34|217.94|0
1650643290000|2022-04-22 16:01:30|220.23|217.83|220.12|217.72|220.23|217.83|220.12|217.72|0
1650643300000|2022-04-22 16:01:40|220.01|217.61|220.01|217.61|220.01|217.61|220.01|217.61|0
1650643310000|2022-04-22 16:01:50|220.23|217.83|219.79|217.39|220.23|217.83|219.79|217.39|0
1650643320000|2022-04-22 16:02:00|220.12|217.72|220.18|217.78|220.34|217.94|220.12|217.72|0
1650643330000|2022-04-22 16:02:10|220.12|217.72|219.57|217.17|220.12|217.72|219.57|217.17|0
1650643340000|2022-04-22 16:02:20|219.46|217.06|219.62|217.22|219.62|217.22|219.46|217.06|0
1650643350000|2022-04-22 16:02:30|219.79|217.39|219.79|217.39|219.79|217.39|219.79|217.39|0
1650643360000|2022-04-22 16:02:40|219.68|217.28|219.57|217.17|219.9|217.5|219.57|217.17|0
1650643370000|2022-04-22 16:02:50|219.46|217.06|219.68|217.28|219.68|217.28|219.46|217.06|0
1650643380000|2022-04-22 16:03:00|219.79|217.39|219.9|217.5|220.01|217.61|219.79|217.39|0
1650643390000|2022-04-22 16:03:10|220.01|217.61|219.9|217.5|220.01|217.61|219.9|217.5|0
1650643400000|2022-04-22 16:03:20|219.79|217.39|220.01|217.61|220.01|217.61|219.68|217.28|0
1650643410000|2022-04-22 16:03:30|219.68|217.28|219.46|217.06|219.68|217.28|219.46|217.06|0
1650643420000|2022-04-22 16:03:40|219.57|217.17|219.68|217.28|219.68|217.28|219.57|217.17|0
1650643430000|2022-04-22 16:03:50|220.01|217.61|219.9|217.5|220.12|217.72|219.9|217.5|0
1650643440000|2022-04-22 16:04:00|219.79|217.39|219.79|217.39|219.9|217.5|219.79|217.39|0
1650643450000|2022-04-22 16:04:10|219.9|217.5|220.01|217.61|220.12|217.72|219.9|217.5|0
1650643460000|2022-04-22 16:04:20|219.9|217.5|219.79|217.39|219.9|217.5|219.79|217.39|0
1650643470000|2022-04-22 16:04:30|219.9|217.5|219.9|217.5|219.9|217.5|219.79|217.39|0
1650643480000|2022-04-22 16:04:40|220.06|217.66|219.68|217.28|220.06|217.66|219.68|217.28|0
1650643490000|2022-04-22 16:04:50|219.9|217.5|220.12|217.72|220.23|217.83|219.9|217.5|0
1650643500000|2022-04-22 16:05:00|220.56|218.16|221.12|218.72|221.12|218.72|220.56|218.16|0
1650643510000|2022-04-22 16:05:10|221.01|218.61|221.34|218.94|221.34|218.94|220.84|218.44|0
1650643520000|2022-04-22 16:05:20|221.45|219.05|221.12|218.72|221.45|219.05|221.12|218.72|0
1650643530000|2022-04-22 16:05:30|221.01|218.61|220.79|218.39|221.01|218.61|220.56|218.16|0
1650643540000|2022-04-22 16:05:40|221.01|218.61|220.9|218.5|221.01|218.61|220.79|218.39|0
1650643550000|2022-04-22 16:05:50|220.79|218.39|220.67|218.27|220.79|218.39|220.56|218.16|0
1650643560000|2022-04-22 16:06:00|220.56|218.16|220.9|218.5|220.9|218.5|220.56|218.16|0
1650643570000|2022-04-22 16:06:10|221.01|218.61|221.12|218.72|221.12|218.72|220.79|218.39|0
1650643580000|2022-04-22 16:06:20|221.23|218.83|221.23|218.83|221.23|218.83|221.23|218.83|0
1650643590000|2022-04-22 16:06:30|221.01|218.61|220.79|218.39|221.01|218.61|220.79|218.39|0
1650643600000|2022-04-22 16:06:40|220.9|218.5|221.23|218.83|221.23|218.83|220.9|218.5|0
1650643610000|2022-04-22 16:06:50|221.12|218.72|221.23|218.83|221.34|218.94|221.12|218.72|0
1650643620000|2022-04-22 16:07:00|221.45|219.05|221.56|219.16|221.56|219.16|221.45|219.05|0
1650643630000|2022-04-22 16:07:10|222.25|219.85|222.59|220.19|222.59|220.19|222.25|219.85|0
1650643640000|2022-04-22 16:07:20|222.48|220.08|221.92|219.52|222.48|220.08|221.92|219.52|0
1650643650000|2022-04-22 16:07:30|222.03|219.63|221.92|219.52|222.03|219.63|221.92|219.52|0
1650643660000|2022-04-22 16:07:40|222.03|219.63|222.03|219.63|222.03|219.63|221.81|219.41|0
1650643670000|2022-04-22 16:07:50|222.25|219.85|222.25|219.85|222.25|219.85|222.14|219.74|0
1650643680000|2022-04-22 16:08:00|222.14|219.74|221.81|219.41|222.14|219.74|221.81|219.41|0
1650643690000|2022-04-22 16:08:10|221.7|219.3|221.48|219.08|221.7|219.3|221.48|219.08|0
1650643700000|2022-04-22 16:08:20|221.36|218.96|221.36|218.96|221.48|219.08|221.36|218.96|0
1650643710000|2022-04-22 16:08:30|221.25|218.85|220.92|218.52|221.36|218.96|220.92|218.52|0
1650643720000|2022-04-22 16:08:40|220.86|218.46|220.81|218.41|220.86|218.46|220.81|218.41|0
1650643730000|2022-04-22 16:08:50|220.7|218.3|220.26|217.86|220.7|218.3|220.26|217.86|0
1650643740000|2022-04-22 16:09:00|220.15|217.75|220.37|217.97|220.37|217.97|220.15|217.75|0
1650643750000|2022-04-22 16:09:10|220.26|217.86|220.37|217.97|220.48|218.08|220.26|217.86|0
1650643760000|2022-04-22 16:09:20|220.48|218.08|220.48|218.08|220.48|218.08|220.42|218.02|0
1650643770000|2022-04-22 16:09:30|220.26|217.86|220.37|217.97|220.48|218.08|220.26|217.86|0
1650643780000|2022-04-22 16:09:40|220.48|218.08|220.59|218.19|220.59|218.19|220.37|217.97|0
1650643790000|2022-04-22 16:09:50|220.26|217.86|220.03|217.63|220.26|217.86|220.03|217.63|0
1650643800000|2022-04-22 16:10:00|220.48|218.08|220.48|218.08|220.48|218.08|220.15|217.75|0
1650643810000|2022-04-22 16:10:10|220.26|217.86|220.7|218.3|220.81|218.41|220.26|217.86|0
1650643820000|2022-04-22 16:10:20|220.48|218.08|220.37|217.97|220.48|218.08|220.26|217.86|0
1650643830000|2022-04-22 16:10:30|220.48|218.08|220.59|218.19|220.59|218.19|220.48|218.08|0
1650643840000|2022-04-22 16:10:40|220.48|218.08|220.26|217.86|220.48|218.08|220.26|217.86|0
1650643850000|2022-04-22 16:10:50|220.37|217.97|220.48|218.08|220.48|218.08|220.37|217.97|0
1650643860000|2022-04-22 16:11:00|220.37|217.97|220.26|217.86|220.37|217.97|220.26|217.86|0
1650643870000|2022-04-22 16:11:10|220.14|217.74|220.14|217.74|220.14|217.74|220.03|217.63|0
1650643880000|2022-04-22 16:11:20|220.03|217.63|220.14|217.74|220.26|217.86|220.03|217.63|0
1650643890000|2022-04-22 16:11:30|219.81|217.41|219.59|217.19|219.81|217.41|219.59|217.19|0
1650643900000|2022-04-22 16:11:40|219.48|217.08|219.48|217.08|219.59|217.19|219.48|217.08|0
1650643910000|2022-04-22 16:11:50|219.37|216.97|219.26|216.86|219.37|216.97|219.15|216.75|0
1650643920000|2022-04-22 16:12:00|219.48|217.08|220.14|217.74|220.14|217.74|219.48|217.08|0
1650643930000|2022-04-22 16:12:10|219.92|217.52|219.81|217.41|219.92|217.52|219.7|217.3|0
1650643940000|2022-04-22 16:12:20|220.03|217.63|220.14|217.74|220.14|217.74|220.03|217.63|0
1650643950000|2022-04-22 16:12:30|220.03|217.63|219.7|217.3|220.03|217.63|219.7|217.3|0
1650643960000|2022-04-22 16:12:40|219.92|217.52|220.03|217.63|220.14|217.74|219.92|217.52|0
1650643970000|2022-04-22 16:12:50|220.25|217.85|220.7|218.3|220.92|218.52|220.25|217.85|0
1650643980000|2022-04-22 16:13:00|220.81|218.41|221.03|218.63|221.03|218.63|220.81|218.41|0
1650643990000|2022-04-22 16:13:10|220.81|218.41|220.81|218.41|220.81|218.41|220.7|218.3|0
1650644000000|2022-04-22 16:13:20|220.92|218.52|221.03|218.63|221.03|218.63|220.92|218.52|0
1650644010000|2022-04-22 16:13:30|220.81|218.41|220.92|218.52|220.92|218.52|220.81|218.41|0
1650644020000|2022-04-22 16:13:40|221.25|218.85|221.36|218.96|221.36|218.96|221.25|218.85|0
1650644030000|2022-04-22 16:13:50|221.14|218.74|221.41|219.01|221.41|219.01|221.14|218.74|0
1650644040000|2022-04-22 16:14:00|221.25|218.85|221.14|218.74|221.47|219.07|221.14|218.74|0
1650644050000|2022-04-22 16:14:10|221.36|218.96|221.14|218.74|221.47|219.07|221.14|218.74|0
1650644060000|2022-04-22 16:14:20|221.03|218.63|221.03|218.63|221.14|218.74|221.03|218.63|0
1650644070000|2022-04-22 16:14:30|221.14|218.74|221.25|218.85|221.25|218.85|221.14|218.74|0
1650644080000|2022-04-22 16:14:40|221.47|219.07|221.69|219.29|221.81|219.41|221.47|219.07|0
1650644090000|2022-04-22 16:14:50|221.81|219.41|221.69|219.29|221.81|219.41|221.69|219.29|0
1650644100000|2022-04-22 16:15:00|221.36|218.96|221.36|218.96|221.47|219.07|221.36|218.96|0
1650644110000|2022-04-22 16:15:10|221.25|218.85|221.14|218.74|221.25|218.85|221.03|218.63|0
1650644120000|2022-04-22 16:15:20|221.25|218.85|221.03|218.63|221.25|218.85|221.03|218.63|0
1650644130000|2022-04-22 16:15:30|221.14|218.74|220.81|218.41|221.14|218.74|220.81|218.41|0
1650644140000|2022-04-22 16:15:40|220.92|218.52|221.14|218.74|221.14|218.74|220.92|218.52|0
1650644150000|2022-04-22 16:15:50|220.92|218.52|220.92|218.52|220.92|218.52|220.81|218.41|0
1650644160000|2022-04-22 16:16:00|220.81|218.41|220.92|218.52|221.03|218.63|220.81|218.41|0
1650644170000|2022-04-22 16:16:10|221.14|218.74|221.47|219.07|221.47|219.07|221.14|218.74|0
1650644180000|2022-04-22 16:16:20|221.36|218.96|221.25|218.85|221.36|218.96|221.25|218.85|0
1650644190000|2022-04-22 16:16:30|221.3|218.9|221.14|218.74|221.36|218.96|221.14|218.74|0
1650644200000|2022-04-22 16:16:40|221.25|218.85|221.36|218.96|221.47|219.07|221.25|218.85|0
1650644210000|2022-04-22 16:16:50|221.14|218.74|220.92|218.52|221.14|218.74|220.92|218.52|0
1650644220000|2022-04-22 16:17:00|221.47|219.07|221.47|219.07|221.58|219.18|221.47|219.07|0
1650644230000|2022-04-22 16:17:10|221.36|218.96|221.69|219.29|221.69|219.29|221.36|218.96|0
1650644240000|2022-04-22 16:17:20|221.47|219.07|221.36|218.96|221.47|219.07|221.25|218.85|0
1650644250000|2022-04-22 16:17:30|221.47|219.07|222.14|219.74|222.14|219.74|221.47|219.07|0
1650644260000|2022-04-22 16:17:40|222.25|219.85|222.14|219.74|222.25|219.85|222.14|219.74|0
1650644270000|2022-04-22 16:17:50|222.25|219.85|222.36|219.96|222.47|220.07|222.25|219.85|0
1650644280000|2022-04-22 16:18:00|221.92|219.52|221.92|219.52|221.92|219.52|221.8|219.4|0
1650644290000|2022-04-22 16:18:10|221.8|219.4|221.36|218.96|221.8|219.4|221.36|218.96|0
1650644300000|2022-04-22 16:18:20|221.47|219.07|221.14|218.74|221.47|219.07|221.14|218.74|0
1650644310000|2022-04-22 16:18:30|221.03|218.63|220.92|218.52|221.14|218.74|220.92|218.52|0
1650644320000|2022-04-22 16:18:40|220.81|218.41|220.81|218.41|220.81|218.41|220.81|218.41|0
1650644330000|2022-04-22 16:18:50|220.92|218.52|221.03|218.63|221.03|218.63|220.92|218.52|0
1650644340000|2022-04-22 16:19:00|220.81|218.41|220.69|218.29|220.81|218.41|220.69|218.29|0
1650644350000|2022-04-22 16:19:10|220.92|218.52|221.25|218.85|221.25|218.85|220.69|218.29|0
1650644360000|2022-04-22 16:19:20|221.14|218.74|220.92|218.52|221.14|218.74|220.92|218.52|0
1650644370000|2022-04-22 16:19:30|221.03|218.63|221.36|218.96|221.36|218.96|221.03|218.63|0
1650644380000|2022-04-22 16:19:40|221.69|219.29|221.69|219.29|221.8|219.4|221.69|219.29|0
1650644390000|2022-04-22 16:19:50|221.58|219.18|221.91|219.51|221.91|219.51|221.58|219.18|0
1650644400000|2022-04-22 16:20:00|221.8|219.4|221.91|219.51|221.91|219.51|221.69|219.29|0
1650644410000|2022-04-22 16:20:10|222.03|219.63|221.8|219.4|222.03|219.63|221.8|219.4|0
1650644420000|2022-04-22 16:20:20|221.91|219.51|221.91|219.51|221.91|219.51|221.8|219.4|0
1650644430000|2022-04-22 16:20:30|222.03|219.63|222.25|219.85|222.25|219.85|222.03|219.63|0
1650644440000|2022-04-22 16:20:40|222.36|219.96|222.36|219.96|222.47|220.07|222.36|219.96|0
1650644450000|2022-04-22 16:20:50|222.47|220.07|222.92|220.52|222.92|220.52|222.47|220.07|0
1650644460000|2022-04-22 16:21:00|223.03|220.63|222.94|219.82|223.03|220.63|222.69|219.82|0
1650644470000|2022-04-22 16:21:10|223.04|220.16|223.04|220.16|223.27|220.39|223.04|220.16|0
1650644480000|2022-04-22 16:21:20|223.6|220.72|223.6|220.72|223.6|220.72|223.49|220.61|0
1650644490000|2022-04-22 16:21:30|223.49|220.61|223.04|220.16|223.49|220.61|223.04|220.16|0
1650644500000|2022-04-22 16:21:40|223.27|220.39|223.15|220.27|223.38|220.5|223.15|220.27|0
1650644510000|2022-04-22 16:21:50|223.21|220.33|223.15|220.27|223.27|220.39|223.15|220.27|0
1650644520000|2022-04-22 16:22:00|223.04|220.16|223.38|220.5|223.38|220.5|223.04|220.16|0
1650644530000|2022-04-22 16:22:10|223.49|220.61|223.71|220.83|223.71|220.83|223.38|220.5|0
1650644540000|2022-04-22 16:22:20|223.27|220.39|223.15|220.27|223.27|220.39|223.04|220.16|0
1650644550000|2022-04-22 16:22:30|223.04|220.16|222.71|219.83|223.27|220.39|222.71|219.83|0
1650644560000|2022-04-22 16:22:40|222.6|219.72|222.38|219.5|222.71|219.83|222.38|219.5|0
1650644570000|2022-04-22 16:22:50|222.04|219.16|221.93|219.05|222.15|219.27|221.93|219.05|0
1650644580000|2022-04-22 16:23:00|222.04|219.16|222.38|219.5|222.49|219.61|222.04|219.16|0
1650644590000|2022-04-22 16:23:10|222.15|219.27|222.71|219.83|222.71|219.83|222.15|219.27|0
1650644600000|2022-04-22 16:23:20|222.38|219.5|222.38|219.5|222.38|219.5|222.15|219.27|0
1650644610000|2022-04-22 16:23:30|222.6|219.72|222.71|219.83|222.71|219.83|222.38|219.5|0
1650644620000|2022-04-22 16:23:40|222.6|219.72|222.76|219.88|222.76|219.88|222.6|219.72|0
1650644630000|2022-04-22 16:23:50|223.04|220.16|223.27|220.39|223.27|220.39|223.04|220.16|0
1650644640000|2022-04-22 16:24:00|223.15|220.27|222.93|220.05|223.15|220.27|222.93|220.05|0
1650644650000|2022-04-22 16:24:10|223.15|220.27|223.27|220.39|223.27|220.39|223.1|220.22|0
1650644660000|2022-04-22 16:24:20|223.38|220.5|223.49|220.61|223.82|220.94|223.38|220.5|0
1650644670000|2022-04-22 16:24:30|223.6|220.72|223.49|220.61|223.6|220.72|223.49|220.61|0
1650644680000|2022-04-22 16:24:40|223.6|220.72|223.71|220.83|223.82|220.94|223.6|220.72|0
1650644690000|2022-04-22 16:24:50|223.6|220.72|223.71|220.83|223.82|220.94|223.6|220.72|0
1650644700000|2022-04-22 16:25:00|223.93|221.05|223.93|221.05|223.93|221.05|223.82|220.94|0
1650644710000|2022-04-22 16:25:10|224.27|221.39|224.38|221.5|224.38|221.5|224.27|221.39|0
1650644720000|2022-04-22 16:25:20|224.49|221.61|224.27|221.39|224.49|221.61|224.16|221.28|0
1650644730000|2022-04-22 16:25:30|224.38|221.5|224.6|221.72|224.6|221.72|224.38|221.5|0
1650644740000|2022-04-22 16:25:40|224.49|221.61|225.05|222.17|225.05|222.17|224.49|221.61|0
1650644750000|2022-04-22 16:25:50|224.94|222.06|225.39|222.51|225.39|222.51|224.94|222.06|0
1650644760000|2022-04-22 16:26:00|225.61|222.73|225.72|222.84|225.72|222.84|225.5|222.62|0
1650644770000|2022-04-22 16:26:10|225.84|222.96|225.72|222.84|225.84|222.96|225.72|222.84|0
1650644780000|2022-04-22 16:26:20|225.5|222.62|225.16|222.28|225.5|222.62|225.16|222.28|0
1650644790000|2022-04-22 16:26:30|225.05|222.17|224.83|221.95|225.05|222.17|224.83|221.95|0
1650644800000|2022-04-22 16:26:40|224.72|221.84|224.6|221.72|224.72|221.84|224.6|221.72|0
1650644810000|2022-04-22 16:26:50|224.49|221.61|224.94|222.06|224.94|222.06|224.49|221.61|0
1650644820000|2022-04-22 16:27:00|224.83|221.95|224.27|221.39|224.83|221.95|224.27|221.39|0
1650644830000|2022-04-22 16:27:10|224.16|221.28|224.27|221.39|224.38|221.5|224.16|221.28|0
1650644840000|2022-04-22 16:27:20|224.16|221.28|224.16|221.28|224.16|221.28|224.04|221.16|0
1650644850000|2022-04-22 16:27:30|224.04|221.16|224.16|221.28|224.16|221.28|224.04|221.16|0
1650644860000|2022-04-22 16:27:40|223.93|221.05|223.82|220.94|223.93|221.05|223.82|220.94|0
1650644870000|2022-04-22 16:27:50|223.6|220.72|223.71|220.83|223.71|220.83|223.49|220.61|0
1650644880000|2022-04-22 16:28:00|223.49|220.61|223.54|220.66|223.54|220.66|223.49|220.61|0
1650644890000|2022-04-22 16:28:10|223.38|220.5|223.49|220.61|223.49|220.61|223.37|220.49|0
1650644900000|2022-04-22 16:28:20|223.37|220.49|223.6|220.72|223.6|220.72|223.37|220.49|0
1650644910000|2022-04-22 16:28:30|223.37|220.49|223.71|220.83|223.71|220.83|223.37|220.49|0
1650644920000|2022-04-22 16:28:40|223.82|220.94|223.93|221.05|223.93|221.05|223.71|220.83|0
1650644930000|2022-04-22 16:28:50|223.82|220.94|223.71|220.83|223.82|220.94|223.49|220.61|0
1650644940000|2022-04-22 16:29:00|223.82|220.94|223.71|220.83|223.82|220.94|223.71|220.83|0
1650644950000|2022-04-22 16:29:10|223.82|220.94|223.71|220.83|223.93|221.05|223.71|220.83|0
1650644960000|2022-04-22 16:29:20|223.6|220.72|223.37|220.49|223.6|220.72|223.37|220.49|0
1650644970000|2022-04-22 16:29:30|223.71|220.83|224.27|221.39|224.27|221.39|223.65|220.77|0
1650644980000|2022-04-22 16:29:40|224.38|221.5|224.27|221.39|224.38|221.5|224.27|221.39|0
1650644990000|2022-04-22 16:29:50|224.16|221.28|223.93|221.05|224.27|221.39|223.93|221.05|0
1650645000000|2022-04-22 16:30:00|224.04|221.16|224.04|221.16|224.04|221.16|223.82|220.94|0
1650645010000|2022-04-22 16:30:10|224.38|221.5|224.16|221.28|224.38|221.5|224.16|221.28|0
1650645020000|2022-04-22 16:30:20|224.49|221.61|224.27|221.39|224.49|221.61|224.27|221.39|0
1650645030000|2022-04-22 16:30:30|224.38|221.5|224.16|221.28|224.38|221.5|223.93|221.05|0
1650645040000|2022-04-22 16:30:40|224.27|221.39|224.49|221.61|224.49|221.61|224.27|221.39|0
1650645050000|2022-04-22 16:30:50|224.71|221.83|224.49|221.61|224.83|221.95|224.49|221.61|0
1650645060000|2022-04-22 16:31:00|225.05|222.17|225.05|222.17|225.16|222.28|225.05|222.17|0
1650645070000|2022-04-22 16:31:10|225.27|222.39|225.5|222.62|225.5|222.62|225.27|222.39|0
1650645080000|2022-04-22 16:31:20|225.61|222.73|226.06|223.18|226.06|223.18|225.61|222.73|0
1650645090000|2022-04-22 16:31:30|225.95|223.07|225.83|222.95|225.95|223.07|225.83|222.95|0
1650645100000|2022-04-22 16:31:40|225.95|223.07|226.06|223.18|226.06|223.18|225.95|223.07|0
1650645110000|2022-04-22 16:31:50|225.95|223.07|225.5|222.62|225.95|223.07|225.5|222.62|0
1650645120000|2022-04-22 16:32:00|225.39|222.51|224.94|222.06|225.39|222.51|224.94|222.06|0
1650645130000|2022-04-22 16:32:10|225.05|222.17|225.05|222.17|225.05|222.17|224.83|221.95|0
1650645140000|2022-04-22 16:32:20|224.94|222.06|225.61|222.73|225.61|222.73|224.94|222.06|0
1650645150000|2022-04-22 16:32:30|225.72|222.84|225.83|222.95|225.83|222.95|225.61|222.73|0
1650645160000|2022-04-22 16:32:40|225.95|223.07|225.83|222.95|225.95|223.07|225.83|222.95|0
1650645170000|2022-04-22 16:32:50|225.72|222.84|225.72|222.84|225.83|222.95|225.72|222.84|0
1650645180000|2022-04-22 16:33:00|225.61|222.73|225.95|223.07|225.95|223.07|225.61|222.73|0
1650645190000|2022-04-22 16:33:10|226.06|223.18|226.39|223.51|226.39|223.51|226.06|223.18|0
1650645200000|2022-04-22 16:33:20|226.51|223.63|226.28|223.4|226.51|223.63|226.17|223.29|0
1650645210000|2022-04-22 16:33:30|226.62|223.74|226.28|223.4|226.62|223.74|226.17|223.29|0
1650645220000|2022-04-22 16:33:40|226.17|223.29|226.73|223.85|226.73|223.85|226.17|223.29|0
1650645230000|2022-04-22 16:33:50|226.62|223.74|226.73|223.85|226.73|223.85|226.62|223.74|0
1650645240000|2022-04-22 16:34:00|226.84|223.96|226.51|223.63|226.84|223.96|226.51|223.63|0
1650645250000|2022-04-22 16:34:10|226.62|223.74|226.51|223.63|226.73|223.85|226.39|223.51|0
1650645260000|2022-04-22 16:34:20|226.62|223.74|225.95|223.07|226.62|223.74|225.95|223.07|0
1650645270000|2022-04-22 16:34:30|225.83|222.95|226.28|223.4|226.28|223.4|225.83|222.95|0
1650645280000|2022-04-22 16:34:40|226.51|223.63|226.28|223.4|226.62|223.74|226.28|223.4|0
1650645290000|2022-04-22 16:34:50|226.17|223.29|226.06|223.18|226.17|223.29|225.95|223.07|0
1650645300000|2022-04-22 16:35:00|225.94|223.06|226.17|223.29|226.28|223.4|225.94|223.06|0
1650645310000|2022-04-22 16:35:10|226.28|223.4|226.28|223.4|226.39|223.51|226.28|223.4|0
1650645320000|2022-04-22 16:35:20|226.62|223.74|226.62|223.74|226.73|223.85|226.39|223.51|0
1650645330000|2022-04-22 16:35:30|226.51|223.63|226.51|223.63|226.51|223.63|226.39|223.51|0
1650645340000|2022-04-22 16:35:40|226.39|223.51|226.62|223.74|226.73|223.85|226.39|223.51|0
1650645350000|2022-04-22 16:35:50|226.73|223.85|226.84|223.96|226.84|223.96|226.73|223.85|0
1650645360000|2022-04-22 16:36:00|226.73|223.85|226.84|223.96|226.84|223.96|226.73|223.85|0
1650645370000|2022-04-22 16:36:10|226.96|224.08|227.07|224.19|227.07|224.19|226.96|224.08|0
1650645380000|2022-04-22 16:36:20|227.29|224.41|227.74|224.86|227.74|224.86|227.29|224.41|0
1650645390000|2022-04-22 16:36:30|227.63|224.75|227.86|224.98|227.86|224.98|227.63|224.75|0
1650645400000|2022-04-22 16:36:40|227.97|225.09|228.08|225.2|228.08|225.2|227.97|225.09|0
1650645410000|2022-04-22 16:36:50|228.2|225.32|227.97|225.09|228.2|225.32|227.97|225.09|0
1650645420000|2022-04-22 16:37:00|228.08|225.2|227.86|224.98|228.08|225.2|227.74|224.86|0
1650645430000|2022-04-22 16:37:10|227.74|224.86|228.08|225.2|228.08|225.2|227.74|224.86|0
1650645440000|2022-04-22 16:37:20|228.2|225.32|228.2|225.32|228.42|225.54|228.2|225.32|0
1650645450000|2022-04-22 16:37:30|228.08|225.2|228.08|225.2|228.08|225.2|228.08|225.2|0
1650645460000|2022-04-22 16:37:40|228.2|225.32|227.63|224.75|228.2|225.32|227.63|224.75|0
1650645470000|2022-04-22 16:37:50|227.52|224.64|227.63|224.75|227.74|224.86|227.52|224.64|0
1650645480000|2022-04-22 16:38:00|227.41|224.53|226.51|223.63|227.41|224.53|226.51|223.63|0
1650645490000|2022-04-22 16:38:10|226.73|223.85|226.39|223.51|226.73|223.85|226.28|223.4|0
1650645500000|2022-04-22 16:38:20|226.28|223.4|226.39|223.51|226.62|223.74|226.28|223.4|0
1650645510000|2022-04-22 16:38:30|226.06|223.18|226.06|223.18|226.06|223.18|225.94|223.06|0
1650645520000|2022-04-22 16:38:40|225.94|223.06|225.94|223.06|226.06|223.18|225.94|223.06|0
1650645530000|2022-04-22 16:38:50|225.83|222.95|225.83|222.95|225.83|222.95|225.83|222.95|0
1650645540000|2022-04-22 16:39:00|225.94|223.06|225.61|222.73|225.94|223.06|225.49|222.61|0
1650645550000|2022-04-22 16:39:10|225.49|222.61|225.38|222.5|225.49|222.61|225.38|222.5|0
1650645560000|2022-04-22 16:39:20|225.27|222.39|225.38|222.5|225.38|222.5|225.27|222.39|0
1650645570000|2022-04-22 16:39:30|225.27|222.39|225.27|222.39|225.27|222.39|225.16|222.28|0
1650645580000|2022-04-22 16:39:40|225.38|222.5|225.38|222.5|225.49|222.61|225.38|222.5|0
1650645590000|2022-04-22 16:39:50|225.49|222.61|225.49|222.61|225.49|222.61|225.38|222.5|0
1650645600000|2022-04-22 16:40:00|225.61|222.73|225.83|222.95|225.94|223.06|225.61|222.73|0
1650645610000|2022-04-22 16:40:10|225.94|223.06|225.72|222.84|225.94|223.06|225.72|222.84|0
1650645620000|2022-04-22 16:40:20|225.49|222.61|225.49|222.61|225.49|222.61|225.27|222.39|0
1650645630000|2022-04-22 16:40:30|225.72|222.84|225.49|222.61|225.72|222.84|225.49|222.61|0
1650645640000|2022-04-22 16:40:40|225.38|222.5|225.16|222.28|225.38|222.5|225.16|222.28|0
1650645650000|2022-04-22 16:40:50|225.38|222.5|225.05|222.17|225.38|222.5|225.05|222.17|0
1650645660000|2022-04-22 16:41:00|225.16|222.28|225.05|222.17|225.27|222.39|225.05|222.17|0
1650645670000|2022-04-22 16:41:10|225.16|222.28|224.93|222.05|225.16|222.28|224.93|222.05|0
1650645680000|2022-04-22 16:41:20|225.05|222.17|225.21|222.33|225.21|222.33|225.05|222.17|0
1650645690000|2022-04-22 16:41:30|225.16|222.28|225.27|222.39|225.27|222.39|225.16|222.28|0
1650645700000|2022-04-22 16:41:40|225.16|222.28|224.93|222.05|225.16|222.28|224.93|222.05|0
1650645710000|2022-04-22 16:41:50|224.82|221.94|224.93|222.05|224.93|222.05|224.82|221.94|0
1650645720000|2022-04-22 16:42:00|225.05|222.17|224.93|222.05|225.05|222.17|224.93|222.05|0
1650645730000|2022-04-22 16:42:10|224.82|221.94|224.71|221.83|224.93|222.05|224.71|221.83|0
1650645740000|2022-04-22 16:42:20|224.82|221.94|224.6|221.72|224.82|221.94|224.6|221.72|0
1650645750000|2022-04-22 16:42:30|224.49|221.61|224.26|221.38|224.49|221.61|224.26|221.38|0
1650645760000|2022-04-22 16:42:40|224.37|221.49|224.26|221.38|224.37|221.49|224.26|221.38|0
1650645770000|2022-04-22 16:42:50|224.37|221.49|224.04|221.16|224.37|221.49|224.04|221.16|0
1650645780000|2022-04-22 16:43:00|224.15|221.27|224.15|221.27|224.15|221.27|224.04|221.16|0
1650645790000|2022-04-22 16:43:10|224.6|221.72|224.65|221.77|224.65|221.77|224.6|221.72|0
1650645800000|2022-04-22 16:43:20|224.6|221.72|224.48|221.6|224.71|221.83|224.48|221.6|0
1650645810000|2022-04-22 16:43:30|224.82|221.94|224.82|221.94|224.87|221.99|224.82|221.94|0
1650645820000|2022-04-22 16:43:40|224.71|221.83|225.04|222.16|225.04|222.16|224.71|221.83|0
1650645830000|2022-04-22 16:43:50|224.99|222.11|224.6|221.72|224.99|222.11|224.6|221.72|0
1650645840000|2022-04-22 16:44:00|224.93|222.05|225.16|222.28|225.16|222.28|224.93|222.05|0
1650645850000|2022-04-22 16:44:10|225.27|222.39|224.93|222.05|225.38|222.5|224.93|222.05|0
1650645860000|2022-04-22 16:44:20|225.04|222.16|225.27|222.39|225.27|222.39|225.04|222.16|0
1650645870000|2022-04-22 16:44:30|225.38|222.5|225.38|222.5|225.49|222.61|225.38|222.5|0
1650645880000|2022-04-22 16:44:40|225.6|222.72|225.72|222.84|225.72|222.84|225.6|222.72|0
1650645890000|2022-04-22 16:44:50|225.49|222.61|225.49|222.61|225.49|222.61|225.38|222.5|0
1650645900000|2022-04-22 16:45:00|225.16|222.28|225.72|222.84|225.72|222.84|225.16|222.28|0
1650645910000|2022-04-22 16:45:10|225.83|222.95|226.17|223.29|226.17|223.29|225.83|222.95|0
1650645920000|2022-04-22 16:45:20|225.94|223.06|225.49|222.61|225.94|223.06|225.49|222.61|0
1650645930000|2022-04-22 16:45:30|225.6|222.72|225.94|223.06|225.94|223.06|225.6|222.72|0
1650645940000|2022-04-22 16:45:40|225.83|222.95|225.94|223.06|225.94|223.06|225.83|222.95|0
1650645950000|2022-04-22 16:45:50|226.05|223.17|226.16|223.28|226.39|223.51|226.05|223.17|0
1650645960000|2022-04-22 16:46:00|226.28|223.4|226.28|223.4|226.28|223.4|226.16|223.28|0
1650645970000|2022-04-22 16:46:10|226.05|223.17|225.83|222.95|226.05|223.17|225.83|222.95|0
1650645980000|2022-04-22 16:46:20|225.72|222.84|225.72|222.84|225.94|223.06|225.72|222.84|0
1650645990000|2022-04-22 16:46:30|225.6|222.72|225.6|222.72|225.6|222.72|225.49|222.61|0
1650646000000|2022-04-22 16:46:40|225.72|222.84|226.16|223.28|226.16|223.28|225.72|222.84|0
1650646010000|2022-04-22 16:46:50|226.05|223.17|226.16|223.28|226.28|223.4|226.05|223.17|0
1650646020000|2022-04-22 16:47:00|225.94|223.06|225.94|223.06|225.94|223.06|225.94|223.06|0
1650646030000|2022-04-22 16:47:10|225.83|222.95|225.49|222.61|225.83|222.95|225.38|222.5|0
1650646040000|2022-04-22 16:47:20|225.6|222.72|225.6|222.72|225.72|222.84|225.6|222.72|0
1650646050000|2022-04-22 16:47:30|225.38|222.5|225.15|222.27|225.38|222.5|225.15|222.27|0
1650646060000|2022-04-22 16:47:40|225.27|222.39|225.15|222.27|225.27|222.39|225.04|222.16|0
1650646070000|2022-04-22 16:47:50|225.04|222.16|224.93|222.05|225.04|222.16|224.82|221.94|0
1650646080000|2022-04-22 16:48:00|224.71|221.83|224.71|221.83|224.71|221.83|224.71|221.83|0
1650646090000|2022-04-22 16:48:10|224.59|221.71|224.93|222.05|225.04|222.16|224.59|221.71|0
1650646100000|2022-04-22 16:48:20|224.87|221.99|225.04|222.16|225.04|222.16|224.87|221.99|0
1650646110000|2022-04-22 16:48:30|224.71|221.83|225.15|222.27|225.15|222.27|224.71|221.83|0
1650646120000|2022-04-22 16:48:40|225.04|222.16|224.93|222.05|225.04|222.16|224.93|222.05|0
1650646130000|2022-04-22 16:48:50|225.04|222.16|225.27|222.39|225.27|222.39|224.93|222.05|0
1650646140000|2022-04-22 16:49:00|225.6|222.72|225.71|222.83|225.71|222.83|225.6|222.72|0
1650646150000|2022-04-22 16:49:10|225.6|222.72|225.27|222.39|225.6|222.72|225.15|222.27|0
1650646160000|2022-04-22 16:49:20|225.49|222.61|225.38|222.5|225.49|222.61|225.38|222.5|0
1650646170000|2022-04-22 16:49:30|225.49|222.61|225.6|222.72|225.6|222.72|225.49|222.61|0
1650646180000|2022-04-22 16:49:40|225.49|222.61|225.49|222.61|225.49|222.61|225.38|222.5|0
1650646190000|2022-04-22 16:49:50|225.38|222.5|225.49|222.61|225.49|222.61|225.38|222.5|0
1650646200000|2022-04-22 16:50:00|225.6|222.72|225.27|222.39|225.6|222.72|225.27|222.39|0
1650646210000|2022-04-22 16:50:10|225.38|222.5|225.27|222.39|225.38|222.5|225.15|222.27|0
1650646220000|2022-04-22 16:50:20|225.49|222.61|225.49|222.61|225.49|222.61|225.38|222.5|0
1650646230000|2022-04-22 16:50:30|225.6|222.72|225.38|222.5|225.6|222.72|225.38|222.5|0
1650646240000|2022-04-22 16:50:40|225.15|222.27|224.82|221.94|225.15|222.27|224.82|221.94|0
1650646250000|2022-04-22 16:50:50|224.71|221.83|224.59|221.71|224.71|221.83|224.59|221.71|0
1650646260000|2022-04-22 16:51:00|224.48|221.6|224.48|221.6|224.48|221.6|224.48|221.6|0
1650646270000|2022-04-22 16:51:10|224.37|221.49|224.48|221.6|224.48|221.6|224.37|221.49|0
1650646280000|2022-04-22 16:51:20|224.59|221.71|224.48|221.6|224.59|221.71|224.48|221.6|0
1650646290000|2022-04-22 16:51:30|224.15|221.27|223.7|220.82|224.15|221.27|223.7|220.82|0
1650646300000|2022-04-22 16:51:40|223.81|220.93|223.92|221.04|224.03|221.15|223.81|220.93|0
1650646310000|2022-04-22 16:51:50|223.81|220.93|224.03|221.15|224.03|221.15|223.81|220.93|0
1650646320000|2022-04-22 16:52:00|223.81|220.93|224.03|221.15|224.26|221.38|223.81|220.93|0
1650646330000|2022-04-22 16:52:10|224.26|221.38|224.26|221.38|224.26|221.38|224.26|221.38|0
1650646340000|2022-04-22 16:52:20|224.03|221.15|223.36|220.48|224.03|221.15|223.36|220.48|0
1650646350000|2022-04-22 16:52:30|223.48|220.6|223.48|220.6|223.59|220.71|223.48|220.6|0
1650646360000|2022-04-22 16:52:40|223.25|220.37|223.36|220.48|223.36|220.48|223.14|220.26|0
1650646370000|2022-04-22 16:52:50|223.25|220.37|223.25|220.37|223.25|220.37|223.14|220.26|0
1650646380000|2022-04-22 16:53:00|223.36|220.48|223.25|220.37|223.36|220.48|223.14|220.26|0
1650646390000|2022-04-22 16:53:10|223.36|220.48|223.36|220.48|223.36|220.48|223.25|220.37|0
1650646400000|2022-04-22 16:53:20|223.7|220.82|223.7|220.82|223.81|220.93|223.7|220.82|0
1650646410000|2022-04-22 16:53:30|223.59|220.71|223.48|220.6|223.59|220.71|223.36|220.48|0
1650646420000|2022-04-22 16:53:40|223.14|220.26|223.25|220.37|223.25|220.37|223.14|220.26|0
1650646430000|2022-04-22 16:53:50|223.36|220.48|223.25|220.37|223.36|220.48|223.25|220.37|0
1650646440000|2022-04-22 16:54:00|223.14|220.26|222.58|219.7|223.14|220.26|222.58|219.7|0
1650646450000|2022-04-22 16:54:10|222.81|219.93|222.47|219.59|222.81|219.93|222.36|219.48|0
1650646460000|2022-04-22 16:54:20|222.36|219.48|222.25|219.37|222.36|219.48|222.14|219.26|0
1650646470000|2022-04-22 16:54:30|222.14|219.26|221.81|218.93|222.25|219.37|221.81|218.93|0
1650646480000|2022-04-22 16:54:40|221.92|219.04|221.92|219.04|222.03|219.15|221.92|219.04|0
1650646490000|2022-04-22 16:54:50|222.03|219.15|221.81|218.93|222.03|219.15|221.81|218.93|0
1650646500000|2022-04-22 16:55:00|221.92|219.04|222.03|219.15|222.03|219.15|221.92|219.04|0
1650646510000|2022-04-22 16:55:10|221.92|219.04|222.03|219.15|222.03|219.15|221.92|219.04|0
1650646520000|2022-04-22 16:55:20|222.14|219.26|222.03|219.15|222.25|219.37|222.03|219.15|0
1650646530000|2022-04-22 16:55:30|221.97|219.09|221.97|219.09|221.97|219.09|221.92|219.04|0
1650646540000|2022-04-22 16:55:40|222.03|219.15|221.81|218.93|222.25|219.37|221.81|218.93|0
1650646550000|2022-04-22 16:55:50|221.7|218.82|221.69|218.81|221.7|218.82|221.58|218.7|0
1650646560000|2022-04-22 16:56:00|221.58|218.7|221.69|218.81|221.69|218.81|221.58|218.7|0
1650646570000|2022-04-22 16:56:10|221.81|218.93|222.25|219.37|222.25|219.37|221.81|218.93|0
1650646580000|2022-04-22 16:56:20|222.36|219.48|222.14|219.26|222.36|219.48|222.14|219.26|0
1650646590000|2022-04-22 16:56:30|222.03|219.15|222.14|219.26|222.14|219.26|222.03|219.15|0
1650646600000|2022-04-22 16:56:40|222.03|219.15|222.14|219.26|222.25|219.37|222.03|219.15|0
1650646610000|2022-04-22 16:56:50|222.25|219.37|222.69|219.81|222.69|219.81|222.25|219.37|0
1650646620000|2022-04-22 16:57:00|222.81|219.93|222.81|219.93|222.92|220.04|222.69|219.81|0
1650646630000|2022-04-22 16:57:10|222.69|219.81|222.25|219.37|222.69|219.81|222.25|219.37|0
1650646640000|2022-04-22 16:57:20|222.36|219.48|221.92|219.04|222.36|219.48|221.92|219.04|0
1650646650000|2022-04-22 16:57:30|222.14|219.26|222.14|219.26|222.25|219.37|222.03|219.15|0
1650646660000|2022-04-22 16:57:40|222.25|219.37|222.25|219.37|222.25|219.37|222.03|219.15|0
1650646670000|2022-04-22 16:57:50|222.14|219.26|222.03|219.15|222.14|219.26|222.03|219.15|0
1650646680000|2022-04-22 16:58:00|222.25|219.37|222.25|219.37|222.25|219.37|222.14|219.26|0
1650646690000|2022-04-22 16:58:10|222.19|219.31|222.25|219.37|222.25|219.37|222.14|219.26|0
1650646700000|2022-04-22 16:58:20|222.47|219.59|222.25|219.37|222.47|219.59|222.25|219.37|0
1650646710000|2022-04-22 16:58:30|222.14|219.26|222.14|219.26|222.14|219.26|222.03|219.15|0
1650646720000|2022-04-22 16:58:40|222.03|219.15|222.14|219.26|222.14|219.26|222.03|219.15|0
1650646730000|2022-04-22 16:58:50|222.03|219.15|221.8|218.92|222.03|219.15|221.69|218.81|0
1650646740000|2022-04-22 16:59:00|221.69|218.81|221.69|218.81|221.69|218.81|221.69|218.81|0
1650646750000|2022-04-22 16:59:10|221.58|218.7|221.47|218.59|221.58|218.7|221.47|218.59|0
1650646760000|2022-04-22 16:59:20|221.58|218.7|221.8|218.92|221.8|218.92|221.58|218.7|0
1650646770000|2022-04-22 16:59:30|221.58|218.7|221.36|218.48|221.58|218.7|221.36|218.48|0
1650646780000|2022-04-22 16:59:40|221.14|218.26|221.03|218.15|221.14|218.26|221.03|218.15|0
1650646790000|2022-04-22 16:59:50|221.14|218.26|221.36|218.48|221.36|218.48|221.14|218.26|0
1650646800000|2022-04-22 17:00:00|221.69|218.81|221.47|218.59|221.69|218.81|221.47|218.59|0
1650646810000|2022-04-22 17:00:10|221.14|218.26|221.14|218.26|221.14|218.26|221.14|218.26|0
1650646820000|2022-04-22 17:00:20|221.03|218.15|220.7|217.82|221.03|218.15|220.7|217.82|0
1650646840000|2022-04-22 17:00:40|220.59|217.71|220.36|217.48|220.7|217.82|220.36|217.48|0
1650646850000|2022-04-22 17:00:50|220.25|217.37|220.03|217.15|220.25|217.37|220.03|217.15|0
1650646860000|2022-04-22 17:01:00|220.14|217.26|219.81|216.93|220.14|217.26|219.81|216.93|0
1650646870000|2022-04-22 17:01:10|219.92|217.04|219.81|216.93|219.92|217.04|219.81|216.93|0
1650646880000|2022-04-22 17:01:20|219.92|217.04|220.03|217.15|220.03|217.15|219.92|217.04|0
1650646890000|2022-04-22 17:01:30|220.14|217.26|220.03|217.15|220.14|217.26|220.03|217.15|0
1650646900000|2022-04-22 17:01:40|220.25|217.37|220.47|217.59|220.47|217.59|220.25|217.37|0
1650646910000|2022-04-22 17:01:50|220.25|217.37|220.14|217.26|220.25|217.37|220.14|217.26|0
1650646920000|2022-04-22 17:02:00|220.03|217.15|220.03|217.15|220.03|217.15|220.03|217.15|0
1650646930000|2022-04-22 17:02:10|220.14|217.26|219.92|217.04|220.14|217.26|219.92|217.04|0
1650646940000|2022-04-22 17:02:20|219.81|216.93|219.81|216.93|219.92|217.04|219.81|216.93|0
1650646950000|2022-04-22 17:02:30|219.7|216.82|219.7|216.82|219.7|216.82|219.7|216.82|0
1650646960000|2022-04-22 17:02:40|219.81|216.93|219.7|216.82|219.81|216.93|219.7|216.82|0
1650646970000|2022-04-22 17:02:50|219.48|216.6|219.15|216.27|219.48|216.6|219.15|216.27|0
1650646980000|2022-04-22 17:03:00|219.04|216.16|219.37|216.49|219.37|216.49|219.04|216.16|0
1650646990000|2022-04-22 17:03:10|219.59|216.71|219.48|216.6|219.81|216.93|219.48|216.6|0
1650647000000|2022-04-22 17:03:20|219.26|216.38|219.15|216.27|219.26|216.38|219.15|216.27|0
1650647010000|2022-04-22 17:03:30|219.04|216.16|219.26|216.38|219.26|216.38|219.04|216.16|0
1650647020000|2022-04-22 17:03:40|219.59|216.71|219.48|216.6|219.7|216.82|219.48|216.6|0
1650647030000|2022-04-22 17:03:50|219.37|216.49|219.37|216.49|219.37|216.49|219.26|216.38|0
1650647040000|2022-04-22 17:04:00|219.26|216.38|219.37|216.49|219.37|216.49|219.26|216.38|0
1650647050000|2022-04-22 17:04:10|219.26|216.38|219.37|216.49|219.37|216.49|219.26|216.38|0
1650647060000|2022-04-22 17:04:20|219.42|216.54|219.26|216.38|219.42|216.54|219.26|216.38|0
1650647070000|2022-04-22 17:04:30|219.15|216.27|219.26|216.38|219.26|216.38|219.15|216.27|0
1650647080000|2022-04-22 17:04:40|219.2|216.32|218.93|216.05|219.26|216.38|218.93|216.05|0
1650647090000|2022-04-22 17:04:50|218.82|215.94|219.15|216.27|219.15|216.27|218.82|215.94|0
1650647100000|2022-04-22 17:05:00|219.26|216.38|219.37|216.49|219.59|216.71|219.26|216.38|0
1650647110000|2022-04-22 17:05:10|219.15|216.27|219.48|216.6|219.48|216.6|219.15|216.27|0
1650647120000|2022-04-22 17:05:20|219.59|216.71|220.25|217.37|220.25|217.37|219.59|216.71|0
1650647130000|2022-04-22 17:05:30|220.14|217.26|220.36|217.48|220.36|217.48|220.14|217.26|0
1650647140000|2022-04-22 17:05:40|220.25|217.37|220.58|217.7|220.58|217.7|220.25|217.37|0
1650647150000|2022-04-22 17:05:50|220.47|217.59|220.8|217.92|220.8|217.92|220.25|217.37|0
1650647160000|2022-04-22 17:06:00|221.36|218.48|221.14|218.26|221.36|218.48|221.14|218.26|0
1650647170000|2022-04-22 17:06:10|220.8|217.92|220.69|217.81|220.8|217.92|220.58|217.7|0
1650647180000|2022-04-22 17:06:20|220.58|217.7|220.58|217.7|220.58|217.7|220.47|217.59|0
1650647190000|2022-04-22 17:06:30|220.47|217.59|220.25|217.37|220.47|217.59|220.25|217.37|0
1650647200000|2022-04-22 17:06:40|220.14|217.26|220.58|217.7|220.58|217.7|220.14|217.26|0
1650647210000|2022-04-22 17:06:50|220.47|217.59|220.36|217.48|220.47|217.59|220.36|217.48|0
1650647220000|2022-04-22 17:07:00|220.3|217.42|220.8|217.92|220.8|217.92|220.25|217.37|0
1650647230000|2022-04-22 17:07:10|221.03|218.15|220.8|217.92|221.03|218.15|220.8|217.92|0
1650647240000|2022-04-22 17:07:20|220.91|218.03|220.69|217.81|220.91|218.03|220.69|217.81|0
1650647250000|2022-04-22 17:07:30|220.36|217.48|220.69|217.81|220.69|217.81|220.36|217.48|0
1650647260000|2022-04-22 17:07:40|220.8|217.92|220.47|217.59|220.8|217.92|220.47|217.59|0
1650647270000|2022-04-22 17:07:50|220.36|217.48|220.36|217.48|220.47|217.59|220.36|217.48|0
1650647280000|2022-04-22 17:08:00|220.41|217.53|220.69|217.81|220.69|217.81|220.41|217.53|0
1650647290000|2022-04-22 17:08:10|220.58|217.7|220.69|217.81|220.69|217.81|220.47|217.59|0
1650647300000|2022-04-22 17:08:20|220.91|218.03|220.69|217.81|220.91|218.03|220.69|217.81|0
1650647310000|2022-04-22 17:08:30|220.86|217.98|220.52|217.64|220.86|217.98|220.52|217.64|0
1650647320000|2022-04-22 17:08:40|220.69|217.81|221.02|218.14|221.02|218.14|220.69|217.81|0
1650647330000|2022-04-22 17:08:50|221.14|218.26|221.02|218.14|221.14|218.26|221.02|218.14|0
1650647340000|2022-04-22 17:09:00|220.8|217.92|220.91|218.03|221.02|218.14|220.69|217.81|0
1650647350000|2022-04-22 17:09:10|220.8|217.92|220.8|217.92|220.91|218.03|220.8|217.92|0
1650647360000|2022-04-22 17:09:20|220.69|217.81|220.69|217.81|220.8|217.92|220.58|217.7|0
1650647370000|2022-04-22 17:09:30|220.58|217.7|220.47|217.59|220.58|217.7|220.47|217.59|0
1650647380000|2022-04-22 17:09:40|220.69|217.81|220.8|217.92|220.8|217.92|220.69|217.81|0
1650647390000|2022-04-22 17:09:50|220.69|217.81|220.52|217.64|220.69|217.81|220.52|217.64|0
1650647400000|2022-04-22 17:10:00|220.47|217.59|220.58|217.7|220.58|217.7|220.25|217.37|0
1650647410000|2022-04-22 17:10:10|220.47|217.59|220.58|217.7|220.58|217.7|220.47|217.59|0
1650647420000|2022-04-22 17:10:20|220.47|217.59|220.36|217.48|220.47|217.59|220.3|217.42|0
1650647430000|2022-04-22 17:10:30|220.47|217.59|220.47|217.59|220.47|217.59|220.36|217.48|0
1650647440000|2022-04-22 17:10:40|220.36|217.48|220.25|217.37|220.36|217.48|220.25|217.37|0
1650647450000|2022-04-22 17:10:50|220.36|217.48|220.36|217.48|220.47|217.59|220.36|217.48|0
1650647460000|2022-04-22 17:11:00|220.47|217.59|220.47|217.59|220.58|217.7|220.47|217.59|0
1650647470000|2022-04-22 17:11:10|220.58|217.7|220.69|217.81|220.69|217.81|220.36|217.48|0
1650647480000|2022-04-22 17:11:20|220.63|217.75|220.47|217.59|220.63|217.75|220.47|217.59|0
1650647490000|2022-04-22 17:11:30|220.8|217.92|221.13|218.25|221.13|218.25|220.8|217.92|0
1650647500000|2022-04-22 17:11:40|221.24|218.36|221.13|218.25|221.24|218.36|221.13|218.25|0
1650647510000|2022-04-22 17:11:50|221.24|218.36|221.24|218.36|221.36|218.48|221.24|218.36|0
1650647520000|2022-04-22 17:12:00|221.19|218.31|221.47|218.59|221.47|218.59|221.13|218.25|0
1650647530000|2022-04-22 17:12:10|221.36|218.48|220.91|218.03|221.47|218.59|220.91|218.03|0
1650647540000|2022-04-22 17:12:20|220.8|217.92|221.13|218.25|221.24|218.36|220.8|217.92|0
1650647550000|2022-04-22 17:12:30|221.24|218.36|221.36|218.48|221.36|218.48|221.24|218.36|0
1650647560000|2022-04-22 17:12:40|221.24|218.36|221.36|218.48|221.36|218.48|221.24|218.36|0
1650647570000|2022-04-22 17:12:50|221.24|218.36|221.69|218.81|221.69|218.81|221.24|218.36|0
1650647580000|2022-04-22 17:13:00|221.91|219.03|222.02|219.14|222.02|219.14|221.91|219.03|0
1650647590000|2022-04-22 17:13:10|221.8|218.92|221.58|218.7|221.91|219.03|221.58|218.7|0
1650647600000|2022-04-22 17:13:20|221.35|218.47|221.13|218.25|221.35|218.47|221.13|218.25|0
1650647610000|2022-04-22 17:13:30|221.24|218.36|221.13|218.25|221.35|218.47|221.13|218.25|0
1650647620000|2022-04-22 17:13:40|221.02|218.14|221.02|218.14|221.02|218.14|220.91|218.03|0
1650647630000|2022-04-22 17:13:50|220.91|218.03|220.89|218.49|220.91|218.49|220.67|218.03|0
1650647640000|2022-04-22 17:14:00|220.67|218.27|221.11|218.71|221.11|218.71|220.67|218.27|0
1650647650000|2022-04-22 17:14:10|221.23|218.83|221.11|218.71|221.23|218.83|221.11|218.71|0
1650647660000|2022-04-22 17:14:20|221|218.6|221.11|218.71|221.11|218.71|221|218.6|0
1650647670000|2022-04-22 17:14:30|221.67|219.27|221.45|219.05|221.67|219.27|221.45|219.05|0
1650647680000|2022-04-22 17:14:40|221.23|218.83|221.34|218.94|221.34|218.94|221.11|218.71|0
1650647690000|2022-04-22 17:14:50|221.23|218.83|221.34|218.94|221.45|219.05|221.23|218.83|0
1650647700000|2022-04-22 17:15:00|221.23|218.83|221|218.6|221.23|218.83|220.78|218.38|0
1650647710000|2022-04-22 17:15:10|220.89|218.49|220.78|218.38|220.89|218.49|220.67|218.27|0
1650647720000|2022-04-22 17:15:20|220.89|218.49|220.56|218.16|221|218.6|220.56|218.16|0
1650647730000|2022-04-22 17:15:30|220.78|218.38|220.78|218.38|220.89|218.49|220.78|218.38|0
1650647740000|2022-04-22 17:15:40|221|218.6|220.78|218.38|221|218.6|220.78|218.38|0
1650647750000|2022-04-22 17:15:50|220.89|218.49|220.89|218.49|221|218.6|220.89|218.49|0
1650647760000|2022-04-22 17:16:00|221|218.6|220.89|218.49|221|218.6|220.67|218.27|0
1650647770000|2022-04-22 17:16:10|221|218.6|221.56|219.16|221.56|219.16|221|218.6|0
1650647780000|2022-04-22 17:16:20|221.45|219.05|221.17|218.77|221.45|219.05|221.17|218.77|0
1650647790000|2022-04-22 17:16:30|221.11|218.71|220.89|218.49|221.11|218.71|220.89|218.49|0
1650647800000|2022-04-22 17:16:40|221|218.6|220.89|218.49|221|218.6|220.89|218.49|0
1650647810000|2022-04-22 17:16:50|220.78|218.38|220.78|218.38|221|218.6|220.67|218.27|0
1650647820000|2022-04-22 17:17:00|220.89|218.49|220.89|218.49|220.89|218.49|220.78|218.38|0
1650647830000|2022-04-22 17:17:10|221.22|218.82|221.22|218.82|221.34|218.94|221.11|218.71|0
1650647840000|2022-04-22 17:17:20|221.34|218.94|221.45|219.05|221.45|219.05|221.33|218.93|0
1650647850000|2022-04-22 17:17:30|221.56|219.16|221.56|219.16|221.67|219.27|221.56|219.16|0
1650647860000|2022-04-22 17:17:40|221.67|219.27|221.67|219.27|221.67|219.27|221.56|219.16|0
1650647870000|2022-04-22 17:17:50|221.78|219.38|221.78|219.38|221.89|219.49|221.78|219.38|0
1650647880000|2022-04-22 17:18:00|221.67|219.27|221.89|219.49|221.89|219.49|221.67|219.27|0
1650647890000|2022-04-22 17:18:10|222|219.6|221.78|219.38|222|219.6|221.67|219.27|0
1650647900000|2022-04-22 17:18:20|221.67|219.27|221.33|218.93|221.67|219.27|221.33|218.93|0
1650647920000|2022-04-22 17:18:40|221.22|218.82|221.33|218.93|221.33|218.93|221.22|218.82|0
1650647930000|2022-04-22 17:18:50|221.45|219.05|221.22|218.82|221.45|219.05|221.22|218.82|0
1650647940000|2022-04-22 17:19:00|221.33|218.93|221.72|219.32|221.72|219.32|221.33|218.93|0
1650647950000|2022-04-22 17:19:10|221.78|219.38|221.78|219.38|222|219.6|221.78|219.38|0
1650647960000|2022-04-22 17:19:20|221.56|219.16|221.33|218.93|221.67|219.27|221.33|218.93|0
1650647970000|2022-04-22 17:19:30|221.22|218.82|221|218.6|221.22|218.82|221|218.6|0
1650647980000|2022-04-22 17:19:40|220.89|218.49|220.89|218.49|220.89|218.49|220.78|218.38|0
1650647990000|2022-04-22 17:19:50|221|218.6|220.89|218.49|221|218.6|220.89|218.49|0
1650648000000|2022-04-22 17:20:00|220.78|218.38|220.34|217.94|220.78|218.38|220.34|217.94|0
1650648010000|2022-04-22 17:20:10|220.23|217.83|220.23|217.83|220.34|217.94|220.23|217.83|0
1650648020000|2022-04-22 17:20:20|220.34|217.94|220.23|217.83|220.34|217.94|220.23|217.83|0
1650648030000|2022-04-22 17:20:30|220|217.6|219.45|217.05|220|217.6|219.45|217.05|0
1650648040000|2022-04-22 17:20:40|219.56|217.16|219.67|217.27|219.67|217.27|219.45|217.05|0
1650648050000|2022-04-22 17:20:50|219.78|217.38|219.34|216.94|219.78|217.38|219.34|216.94|0
1650648060000|2022-04-22 17:21:00|219.12|216.72|219.12|216.72|219.12|216.72|219.01|216.61|0
1650648070000|2022-04-22 17:21:10|219.23|216.83|219.12|216.72|219.23|216.83|219.12|216.72|0
1650648080000|2022-04-22 17:21:20|219.01|216.61|218.9|216.5|219.12|216.72|218.9|216.5|0
1650648090000|2022-04-22 17:21:30|218.79|216.39|218.35|215.95|218.79|216.39|218.35|215.95|0
1650648100000|2022-04-22 17:21:40|218.51|216.11|218.24|215.84|218.51|216.11|218.24|215.84|0
1650648110000|2022-04-22 17:21:50|218.13|215.73|218.13|215.73|218.13|215.73|218.02|215.62|0
1650648120000|2022-04-22 17:22:00|218.24|215.84|218.02|215.62|218.24|215.84|218.02|215.62|0
1650648130000|2022-04-22 17:22:10|218.13|215.73|218.46|216.06|218.46|216.06|218.13|215.73|0
1650648140000|2022-04-22 17:22:20|218.24|215.84|218.02|215.62|218.24|215.84|218.02|215.62|0
1650648150000|2022-04-22 17:22:30|217.8|215.4|217.69|215.29|217.8|215.4|217.69|215.29|0
1650648160000|2022-04-22 17:22:40|217.47|215.07|217.47|215.07|217.58|215.18|217.47|215.07|0
1650648170000|2022-04-22 17:22:50|217.58|215.18|217.52|215.12|217.58|215.18|217.47|215.07|0
1650648180000|2022-04-22 17:23:00|217.47|215.07|217.25|214.85|217.47|215.07|217.25|214.85|0
1650648190000|2022-04-22 17:23:10|217.47|215.07|217.25|214.85|217.47|215.07|217.25|214.85|0
1650648200000|2022-04-22 17:23:20|217.36|214.96|217.47|215.07|217.47|215.07|217.14|214.74|0
1650648210000|2022-04-22 17:23:30|217.69|215.29|217.58|215.18|217.69|215.29|217.58|215.18|0
1650648220000|2022-04-22 17:23:40|217.69|215.29|217.69|215.29|217.8|215.4|217.69|215.29|0
1650648230000|2022-04-22 17:23:50|217.74|215.34|218.13|215.73|218.13|215.73|217.74|215.34|0
1650648240000|2022-04-22 17:24:00|218.02|215.62|218.02|215.62|218.02|215.62|217.91|215.51|0
1650648250000|2022-04-22 17:24:10|217.91|215.51|217.8|215.4|217.91|215.51|217.8|215.4|0
1650648260000|2022-04-22 17:24:20|217.91|215.51|217.47|215.07|217.91|215.51|217.47|215.07|0
1650648270000|2022-04-22 17:24:30|217.58|215.18|217.58|215.18|217.58|215.18|217.47|215.07|0
1650648280000|2022-04-22 17:24:40|217.69|215.29|217.91|215.51|217.91|215.51|217.58|215.18|0
1650648290000|2022-04-22 17:24:50|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1650648300000|2022-04-22 17:25:00|217.91|215.51|218.15|215.27|218.15|215.51|217.8|215.27|0
1650648310000|2022-04-22 17:25:10|218.04|215.16|218.04|215.16|218.04|215.16|217.98|215.1|0
1650648320000|2022-04-22 17:25:20|218.15|215.27|218.15|215.27|218.15|215.27|218.04|215.16|0
1650648330000|2022-04-22 17:25:30|218.04|215.16|218.04|215.16|218.15|215.27|218.04|215.16|0
1650648340000|2022-04-22 17:25:40|217.93|215.05|218.15|215.27|218.15|215.27|217.93|215.05|0
1650648350000|2022-04-22 17:25:50|218.04|215.16|218.04|215.16|218.04|215.16|218.04|215.16|0
1650648360000|2022-04-22 17:26:00|217.93|215.05|217.87|214.99|217.93|215.05|217.87|214.99|0
1650648370000|2022-04-22 17:26:10|218.04|215.16|218.2|215.32|218.26|215.38|218.04|215.16|0
1650648380000|2022-04-22 17:26:20|218.26|215.38|217.93|215.05|218.26|215.38|217.93|215.05|0
1650648390000|2022-04-22 17:26:30|217.82|214.94|217.82|214.94|217.82|214.94|217.82|214.94|0
1650648400000|2022-04-22 17:26:40|217.93|215.05|218.15|215.27|218.26|215.38|217.93|215.05|0
1650648410000|2022-04-22 17:26:50|218.04|215.16|218.15|215.27|218.15|215.27|218.04|215.16|0
1650648420000|2022-04-22 17:27:00|218.26|215.38|218.59|215.71|218.59|215.71|218.15|215.27|0
1650648430000|2022-04-22 17:27:10|218.7|215.82|218.7|215.82|218.7|215.82|218.7|215.82|0
1650648440000|2022-04-22 17:27:20|218.59|215.71|218.59|215.71|218.59|215.71|218.59|215.71|0
1650648450000|2022-04-22 17:27:30|218.7|215.82|218.81|215.93|218.81|215.93|218.7|215.82|0
1650648460000|2022-04-22 17:27:40|218.92|216.04|219.47|216.59|219.47|216.59|218.92|216.04|0
1650648470000|2022-04-22 17:27:50|219.36|216.48|219.58|216.7|219.58|216.7|219.36|216.48|0
1650648480000|2022-04-22 17:28:00|219.47|216.59|219.36|216.48|219.58|216.7|219.36|216.48|0
1650648490000|2022-04-22 17:28:10|219.47|216.59|219.69|216.81|219.69|216.81|219.47|216.59|0
1650648500000|2022-04-22 17:28:20|219.8|216.92|219.8|216.92|219.91|217.03|219.8|216.92|0
1650648510000|2022-04-22 17:28:30|219.69|216.81|219.8|216.92|219.91|217.03|219.58|216.7|0
1650648520000|2022-04-22 17:28:40|219.91|217.03|219.58|216.7|219.91|217.03|219.58|216.7|0
1650648530000|2022-04-22 17:28:50|219.69|216.81|219.58|216.7|219.69|216.81|219.58|216.7|0
1650648540000|2022-04-22 17:29:00|219.47|216.59|219.91|217.03|219.91|217.03|219.47|216.59|0
1650648550000|2022-04-22 17:29:10|220.07|217.19|220.02|217.14|220.07|217.19|219.91|217.03|0
1650648560000|2022-04-22 17:29:20|220.46|217.58|220.24|217.36|220.46|217.58|220.13|217.25|0
1650648570000|2022-04-22 17:29:30|220.35|217.47|220.02|217.14|220.35|217.47|220.02|217.14|0
1650648580000|2022-04-22 17:29:40|219.8|216.92|219.91|217.03|219.91|217.03|219.58|216.7|0
1650648590000|2022-04-22 17:29:50|219.58|216.7|219.8|216.92|219.8|216.92|219.58|216.7|0
1650648600000|2022-04-22 17:30:00|219.58|216.7|219.14|216.26|219.58|216.7|219.14|216.26|0
1650648610000|2022-04-22 17:30:10|219.36|216.48|219.25|216.37|219.36|216.48|219.14|216.26|0
1650648620000|2022-04-22 17:30:20|219.36|216.48|219.58|216.7|219.58|216.7|219.36|216.48|0
1650648630000|2022-04-22 17:30:30|219.47|216.59|219.36|216.48|219.69|216.81|219.36|216.48|0
1650648640000|2022-04-22 17:30:40|219.58|216.7|220.74|217.86|220.74|217.86|219.47|216.59|0
1650648650000|2022-04-22 17:30:50|220.52|217.64|220.52|217.64|220.63|217.75|220.52|217.64|0
1650648660000|2022-04-22 17:31:00|220.18|217.3|220.52|217.64|220.63|217.75|220.18|217.3|0
1650648670000|2022-04-22 17:31:10|220.85|217.97|220.4|217.52|220.85|217.97|220.4|217.52|0
1650648680000|2022-04-22 17:31:20|220.29|217.41|220.49|217.61|220.49|217.61|218.89|216.01|0
1650648690000|2022-04-22 17:31:30|220.43|217.55|220.49|217.61|220.49|217.61|220.38|217.5|0
1650648700000|2022-04-22 17:31:40|220.6|217.72|220.71|217.83|220.82|217.94|220.6|217.72|0
1650648710000|2022-04-22 17:31:50|220.49|217.61|220.6|217.72|220.6|217.72|220.49|217.61|0
1650648720000|2022-04-22 17:32:00|220.49|217.61|221.37|218.49|221.37|218.49|220.49|217.61|0
1650648730000|2022-04-22 17:32:10|221.15|218.27|221.26|218.38|221.37|218.49|221.15|218.27|0
1650648740000|2022-04-22 17:32:20|221.15|218.27|221.26|218.38|221.37|218.49|221.15|218.27|0
1650648750000|2022-04-22 17:32:30|221.15|218.27|221.37|218.49|221.37|218.49|221.15|218.27|0
1650648760000|2022-04-22 17:32:40|221.26|218.38|221.37|218.49|221.48|218.6|221.26|218.38|0
1650648770000|2022-04-22 17:32:50|221.26|218.38|221.09|218.21|221.26|218.38|221.04|218.16|0
1650648780000|2022-04-22 17:33:00|220.93|218.05|220.49|217.61|220.93|218.05|220.49|217.61|0
1650648790000|2022-04-22 17:33:10|220.93|218.05|220.6|217.72|220.93|218.05|220.6|217.72|0
1650648800000|2022-04-22 17:33:20|220.71|217.83|220.71|217.83|220.82|217.94|220.71|217.83|0
1650648810000|2022-04-22 17:33:30|220.6|217.72|220.71|217.83|220.71|217.83|220.6|217.72|0
1650648820000|2022-04-22 17:33:40|220.6|217.72|220.38|217.5|220.6|217.72|220.38|217.5|0
1650648830000|2022-04-22 17:33:50|220.27|217.39|220.38|217.5|220.38|217.5|220.27|217.39|0
1650648840000|2022-04-22 17:34:00|220.32|217.44|220.38|217.5|220.38|217.5|220.16|217.28|0
1650648850000|2022-04-22 17:34:10|220.6|217.72|220.82|217.94|220.82|217.94|220.49|217.61|0
1650648860000|2022-04-22 17:34:20|220.76|217.88|220.82|217.94|220.82|217.94|220.71|217.83|0
1650648870000|2022-04-22 17:34:30|220.71|217.83|220.38|217.5|220.71|217.83|220.38|217.5|0
1650648880000|2022-04-22 17:34:40|220.27|217.39|220.04|217.16|220.27|217.39|220.04|217.16|0
1650648890000|2022-04-22 17:34:50|219.93|217.05|220.04|217.16|220.04|217.16|219.93|217.05|0
1650648900000|2022-04-22 17:35:00|219.93|217.05|219.88|217|220.04|217.16|219.82|216.94|0
1650648910000|2022-04-22 17:35:10|219.71|216.83|219.49|216.61|219.82|216.94|219.38|216.5|0
1650648920000|2022-04-22 17:35:20|219.71|216.83|219.6|216.72|219.71|216.83|219.49|216.61|0
1650648930000|2022-04-22 17:35:30|219.38|216.5|219.82|216.94|219.82|216.94|219.38|216.5|0
1650648940000|2022-04-22 17:35:40|219.6|216.72|219.6|216.72|219.71|216.83|219.6|216.72|0
1650648950000|2022-04-22 17:35:50|219.49|216.61|219.44|216.56|219.49|216.61|219.44|216.56|0
1650648960000|2022-04-22 17:36:00|219.49|216.61|219.49|216.61|219.49|216.61|219.49|216.61|0
1650648970000|2022-04-22 17:36:10|219.71|216.83|219.71|216.83|219.82|216.94|219.71|216.83|0
1650648980000|2022-04-22 17:36:20|219.6|216.72|219.82|216.94|219.82|216.94|219.6|216.72|0
1650648990000|2022-04-22 17:36:30|219.6|216.72|219.71|216.83|219.71|216.83|219.6|216.72|0
1650649000000|2022-04-22 17:36:40|219.6|216.72|219.49|216.61|219.6|216.72|219.49|216.61|0
1650649010000|2022-04-22 17:36:50|219.38|216.5|219.49|216.61|219.6|216.72|219.38|216.5|0
1650649020000|2022-04-22 17:37:00|219.6|216.72|219.55|216.67|219.66|216.78|219.55|216.67|0
1650649030000|2022-04-22 17:37:10|219.49|216.61|219.16|216.28|219.49|216.61|219.16|216.28|0
1650649040000|2022-04-22 17:37:20|219.05|216.17|218.94|216.06|219.05|216.17|218.94|216.06|0
1650649050000|2022-04-22 17:37:30|218.83|215.95|218.83|215.95|218.83|215.95|218.83|215.95|0
1650649060000|2022-04-22 17:37:40|218.72|215.84|218.94|216.06|218.94|216.06|218.61|215.73|0
1650649070000|2022-04-22 17:37:50|218.83|215.95|218.94|216.06|218.94|216.06|218.83|215.95|0
1650649080000|2022-04-22 17:38:00|218.83|215.95|218.94|216.06|218.94|216.06|218.83|215.95|0
1650649090000|2022-04-22 17:38:10|218.83|215.95|218.83|215.95|218.83|215.95|218.72|215.84|0
1650649100000|2022-04-22 17:38:20|218.72|215.84|218.83|215.95|218.83|215.95|218.72|215.84|0
1650649110000|2022-04-22 17:38:30|218.94|216.06|219.16|216.28|219.16|216.28|218.94|216.06|0
1650649120000|2022-04-22 17:38:40|219.27|216.39|219.27|216.39|219.49|216.61|219.27|216.39|0
1650649130000|2022-04-22 17:38:50|219.16|216.28|219.27|216.39|219.27|216.39|219.16|216.28|0
1650649140000|2022-04-22 17:39:00|219.33|216.45|219.27|216.39|219.33|216.45|219.27|216.39|0
1650649150000|2022-04-22 17:39:10|219.38|216.5|219.27|216.39|219.38|216.5|219.16|216.28|0
1650649160000|2022-04-22 17:39:20|219.05|216.17|218.94|216.06|219.05|216.17|218.94|216.06|0
1650649170000|2022-04-22 17:39:30|218.83|215.95|218.83|215.95|218.83|215.95|218.83|215.95|0
1650649180000|2022-04-22 17:39:40|218.94|216.06|218.72|215.84|218.94|216.06|218.72|215.84|0
1650649190000|2022-04-22 17:39:50|218.61|215.73|218.61|215.73|218.61|215.73|218.61|215.73|0
1650649200000|2022-04-22 17:40:00|218.5|215.62|218.17|215.29|218.5|215.62|218.17|215.29|0
1650649210000|2022-04-22 17:40:10|217.95|215.07|219.22|216.34|219.44|216.56|217.95|215.07|0
1650649220000|2022-04-22 17:40:20|219.33|216.45|219.11|216.23|219.33|216.45|219.11|216.23|0
1650649230000|2022-04-22 17:40:30|219.22|216.34|219.11|216.23|219.22|216.34|219.11|216.23|0
1650649240000|2022-04-22 17:40:40|219.22|216.34|219.22|216.34|219.22|216.34|219|216.12|0
1650649250000|2022-04-22 17:40:50|219.44|216.56|219.22|216.34|219.44|216.56|219.22|216.34|0
1650649260000|2022-04-22 17:41:00|219.11|216.23|219.33|216.45|219.33|216.45|219.11|216.23|0
1650649270000|2022-04-22 17:41:10|218.34|215.46|218.89|216.01|218.89|216.01|218.34|215.46|0
1650649280000|2022-04-22 17:41:20|219.22|216.34|219.11|216.23|219.22|216.34|219.11|216.23|0
1650649290000|2022-04-22 17:41:30|219|216.12|219.22|216.34|219.22|216.34|219|216.12|0
1650649300000|2022-04-22 17:41:40|219.11|216.23|219|216.12|219.11|216.23|219|216.12|0
1650649310000|2022-04-22 17:41:50|219.11|216.23|219|216.12|219.11|216.23|219|216.12|0
1650649320000|2022-04-22 17:42:00|219.11|216.23|219.44|216.56|219.44|216.56|219.11|216.23|0
1650649330000|2022-04-22 17:42:10|219.55|216.67|219.44|216.56|219.55|216.67|219.44|216.56|0
1650649340000|2022-04-22 17:42:20|219.33|216.45|219.44|216.56|219.44|216.56|219.33|216.45|0
1650649350000|2022-04-22 17:42:30|219.66|216.78|219.44|216.56|219.66|216.78|219.33|216.45|0
1650649360000|2022-04-22 17:42:40|219.55|216.67|219.55|216.67|219.55|216.67|219.44|216.56|0
1650649370000|2022-04-22 17:42:50|219.66|216.78|219.88|217|219.88|217|219.66|216.78|0
1650649380000|2022-04-22 17:43:00|219.77|216.89|220.1|217.22|220.1|217.22|219.77|216.89|0
1650649390000|2022-04-22 17:43:10|220.43|217.55|220.54|217.66|220.54|217.66|220.43|217.55|0
1650649400000|2022-04-22 17:43:20|220.43|217.55|220.43|217.55|220.65|217.77|220.43|217.55|0
1650649410000|2022-04-22 17:43:30|220.54|217.66|220.43|217.55|220.65|217.77|220.43|217.55|0
1650649420000|2022-04-22 17:43:40|220.65|217.77|220.65|217.77|220.87|217.99|220.65|217.77|0
1650649430000|2022-04-22 17:43:50|220.54|217.66|220.76|217.88|220.87|217.99|220.54|217.66|0
1650649440000|2022-04-22 17:44:00|220.54|217.66|220.21|217.33|220.54|217.66|220.21|217.33|0
1650649450000|2022-04-22 17:44:10|220.43|217.55|220.54|217.66|220.54|217.66|220.43|217.55|0
1650649460000|2022-04-22 17:44:20|220.65|217.77|220.87|217.99|220.87|217.99|220.65|217.77|0
1650649470000|2022-04-22 17:44:30|220.98|218.1|221.09|218.21|221.09|218.21|220.87|217.99|0
1650649480000|2022-04-22 17:44:40|220.98|218.1|220.76|217.88|220.98|218.1|220.76|217.88|0
1650649490000|2022-04-22 17:44:50|220.98|218.1|220.76|217.88|220.98|218.1|220.76|217.88|0
1650649500000|2022-04-22 17:45:00|220.54|217.66|221.09|218.21|221.09|218.21|220.54|217.66|0
1650649510000|2022-04-22 17:45:10|221.2|218.32|221.2|218.32|221.2|218.32|221.2|218.32|0
1650649520000|2022-04-22 17:45:20|221.09|218.21|221.2|218.32|221.42|218.54|221.09|218.21|0
1650649530000|2022-04-22 17:45:30|221.09|218.21|221.09|218.21|221.2|218.32|221.09|218.21|0
1650649540000|2022-04-22 17:45:40|220.87|217.99|220.76|217.88|220.87|217.99|220.76|217.88|0
1650649550000|2022-04-22 17:45:50|220.87|217.99|220.54|217.66|220.87|217.99|220.54|217.66|0
1650649560000|2022-04-22 17:46:00|220.21|217.33|220.32|217.44|220.43|217.55|220.21|217.33|0
1650649570000|2022-04-22 17:46:10|220.43|217.55|220.43|217.55|220.54|217.66|220.43|217.55|0
1650649580000|2022-04-22 17:46:20|220.54|217.66|220.54|217.66|220.54|217.66|220.43|217.55|0
1650649590000|2022-04-22 17:46:30|220.65|217.77|220.87|217.99|220.87|217.99|220.65|217.77|0
1650649600000|2022-04-22 17:46:40|220.98|218.1|221.09|218.21|221.09|218.21|220.98|218.1|0
1650649610000|2022-04-22 17:46:50|220.98|218.1|220.76|217.88|221.09|218.21|220.76|217.88|0
1650649620000|2022-04-22 17:47:00|220.54|217.66|220.43|217.55|220.54|217.66|220.43|217.55|0
1650649630000|2022-04-22 17:47:10|220.21|217.33|220.43|217.55|220.43|217.55|220.21|217.33|0
1650649640000|2022-04-22 17:47:20|220.32|217.44|220.87|217.99|220.87|217.99|220.32|217.44|0
1650649650000|2022-04-22 17:47:30|220.76|217.88|220.32|217.44|220.76|217.88|220.32|217.44|0
1650649660000|2022-04-22 17:47:40|220.21|217.33|220.21|217.33|220.21|217.33|220.1|217.22|0
1650649670000|2022-04-22 17:47:50|220.1|217.22|220.1|217.22|220.1|217.22|220.1|217.22|0
1650649680000|2022-04-22 17:48:00|220.21|217.33|220.1|217.22|220.21|217.33|220.1|217.22|0
1650649690000|2022-04-22 17:48:10|220.21|217.33|220.21|217.33|220.21|217.33|220.21|217.33|0
1650649700000|2022-04-22 17:48:20|220.43|217.55|220.54|217.66|220.54|217.66|220.43|217.55|0
1650649710000|2022-04-22 17:48:30|220.43|217.55|220.42|217.54|220.43|217.55|220.2|217.32|0
1650649720000|2022-04-22 17:48:40|220.31|217.43|220.2|217.32|220.31|217.43|220.2|217.32|0
1650649730000|2022-04-22 17:48:50|219.98|217.1|219.87|216.99|219.98|217.1|219.87|216.99|0
1650649740000|2022-04-22 17:49:00|219.76|216.88|219.98|217.1|219.98|217.1|219.76|216.88|0
1650649750000|2022-04-22 17:49:10|219.76|216.88|219.76|216.88|219.87|216.99|219.76|216.88|0
1650649760000|2022-04-22 17:49:20|220.09|217.21|220.09|217.21|220.09|217.21|220.09|217.21|0
1650649770000|2022-04-22 17:49:30|220.2|217.32|219.98|217.1|220.2|217.32|219.98|217.1|0
1650649780000|2022-04-22 17:49:40|220.09|217.21|219.98|217.1|220.09|217.21|219.87|216.99|0
1650649790000|2022-04-22 17:49:50|220.2|217.32|219.87|216.99|220.2|217.32|219.87|216.99|0
1650649800000|2022-04-22 17:50:00|219.76|216.88|219.76|216.88|219.87|216.99|219.65|216.77|0
1650649810000|2022-04-22 17:50:10|219.54|216.66|219.33|216.45|219.54|216.66|219.33|216.45|0
1650649820000|2022-04-22 17:50:20|219.22|216.34|219.22|216.34|219.22|216.34|219.22|216.34|0
1650649830000|2022-04-22 17:50:30|219.33|216.45|219.11|216.23|219.33|216.45|219.11|216.23|0
1650649840000|2022-04-22 17:50:40|219.22|216.34|219.11|216.23|219.22|216.34|219|216.12|0
1650649850000|2022-04-22 17:50:50|219.22|216.34|219.27|216.39|219.33|216.45|219.22|216.34|0
1650649860000|2022-04-22 17:51:00|219.11|216.23|219.22|216.34|219.22|216.34|219.11|216.23|0
1650649870000|2022-04-22 17:51:10|219.32|216.44|219.65|216.77|219.65|216.77|219.32|216.44|0
1650649880000|2022-04-22 17:51:20|219.54|216.66|219.71|216.83|219.76|216.88|219.54|216.66|0
1650649890000|2022-04-22 17:51:30|219.65|216.77|219.43|216.55|219.76|216.88|219.43|216.55|0
1650649900000|2022-04-22 17:51:40|219.32|216.44|219.32|216.44|219.32|216.44|219.32|216.44|0
1650649910000|2022-04-22 17:51:50|219.43|216.55|219.43|216.55|219.43|216.55|219.32|216.44|0
1650649920000|2022-04-22 17:52:00|219.65|216.77|219.32|216.44|219.65|216.77|219.32|216.44|0
1650649930000|2022-04-22 17:52:10|219.54|216.66|219.54|216.66|219.76|216.88|219.54|216.66|0
1650649940000|2022-04-22 17:52:20|219.65|216.77|219.54|216.66|219.65|216.77|219.43|216.55|0
1650649950000|2022-04-22 17:52:30|219.43|216.55|219.21|216.33|219.43|216.55|219.21|216.33|0
1650649960000|2022-04-22 17:52:40|219.1|216.22|219.1|216.22|219.32|216.44|219.1|216.22|0
1650649970000|2022-04-22 17:52:50|219.21|216.33|219.46|216.58|219.46|216.58|218.89|216.01|0
1650649980000|2022-04-22 17:53:00|218.6|215.72|217.47|214.59|218.6|215.72|217.47|214.59|0
1650649990000|2022-04-22 17:53:10|217.25|214.37|217.36|214.48|217.36|214.48|217.15|214.27|0
1650650000000|2022-04-22 17:53:20|217.47|214.59|217.36|214.48|217.47|214.59|217.25|214.37|0
1650650010000|2022-04-22 17:53:30|217.47|214.59|217.36|214.48|217.47|214.59|217.36|214.48|0
1650650020000|2022-04-22 17:53:40|217.58|214.7|217.36|214.48|217.58|214.7|217.36|214.48|0
1650650030000|2022-04-22 17:53:50|217.25|214.37|217.14|214.26|217.25|214.37|217.14|214.26|0
1650650040000|2022-04-22 17:54:00|217.25|214.37|217.04|214.16|217.25|214.37|217.04|214.16|0
1650650050000|2022-04-22 17:54:10|216.82|213.94|216.93|214.05|216.93|214.05|216.82|213.94|0
1650650060000|2022-04-22 17:54:20|217.04|214.16|217.04|214.16|217.04|214.16|216.93|214.05|0
1650650070000|2022-04-22 17:54:30|216.93|214.05|216.93|214.05|217.04|214.16|216.93|214.05|0
1650650080000|2022-04-22 17:54:40|217.04|214.16|217.04|214.16|217.04|214.16|216.93|214.05|0
1650650090000|2022-04-22 17:54:50|216.82|213.94|216.6|213.72|216.82|213.94|216.6|213.72|0
1650650100000|2022-04-22 17:55:00|216.49|213.61|216.71|213.83|216.71|213.83|216.49|213.61|0
1650650110000|2022-04-22 17:55:10|216.82|213.94|217.04|214.16|217.04|214.16|216.82|213.94|0
1650650120000|2022-04-22 17:55:20|216.82|213.94|217.03|214.15|217.03|214.15|216.76|213.88|0
1650650140000|2022-04-22 17:55:40|216.93|214.05|217.03|214.15|217.03|214.15|216.93|214.05|0
1650650150000|2022-04-22 17:55:50|216.93|214.05|217.03|214.15|217.14|214.26|216.93|214.05|0
1650650160000|2022-04-22 17:56:00|216.93|214.05|217.03|214.15|217.03|214.15|216.93|214.05|0
1650650170000|2022-04-22 17:56:10|217.14|214.26|217.25|214.37|217.36|214.48|217.14|214.26|0
1650650180000|2022-04-22 17:56:20|217.14|214.26|216.82|213.94|217.14|214.26|216.82|213.94|0
1650650190000|2022-04-22 17:56:30|216.93|214.05|216.93|214.05|217.03|214.15|216.93|214.05|0
1650650200000|2022-04-22 17:56:40|216.82|213.94|216.82|213.94|216.82|213.94|216.6|213.72|0
1650650210000|2022-04-22 17:56:50|216.71|213.83|216.71|213.83|216.82|213.94|216.71|213.83|0
1650650220000|2022-04-22 17:57:00|216.6|213.72|216.71|213.83|216.71|213.83|216.6|213.72|0
1650650230000|2022-04-22 17:57:10|216.82|213.94|216.71|213.83|216.93|214.05|216.71|213.83|0
1650650240000|2022-04-22 17:57:20|216.82|213.94|216.92|214.04|216.92|214.04|216.82|213.94|0
1650650250000|2022-04-22 17:57:30|216.82|213.94|216.6|213.72|216.82|213.94|216.6|213.72|0
1650650260000|2022-04-22 17:57:40|216.71|213.83|216.82|213.94|216.82|213.94|216.71|213.83|0
1650650270000|2022-04-22 17:57:50|216.92|214.04|216.71|213.83|216.92|214.04|216.71|213.83|0
1650650280000|2022-04-22 17:58:00|216.6|213.72|216.71|213.83|216.71|213.83|216.6|213.72|0
1650650290000|2022-04-22 17:58:10|216.6|213.72|216.49|213.61|216.6|213.72|216.49|213.61|0
1650650300000|2022-04-22 17:58:20|216.6|213.72|216.71|213.83|216.71|213.83|216.6|213.72|0
1650650310000|2022-04-22 17:58:30|216.49|213.61|216.6|213.72|216.6|213.72|216.49|213.61|0
1650650320000|2022-04-22 17:58:40|216.49|213.61|216.54|213.66|216.6|213.72|216.49|213.61|0
1650650330000|2022-04-22 17:58:50|216.71|213.83|216.71|213.83|216.82|213.94|216.71|213.83|0
1650650350000|2022-04-22 17:59:10|216.6|213.72|216.49|213.61|216.6|213.72|216.49|213.61|0
1650650360000|2022-04-22 17:59:20|217.48|214.6|217.69|214.81|217.69|214.81|217.48|214.6|0
1650650370000|2022-04-22 17:59:30|217.2|214.32|217.53|214.65|217.53|214.65|217.2|214.32|0
1650650380000|2022-04-22 17:59:40|217.42|214.54|216.98|214.1|217.42|214.54|216.98|214.1|0
1650650390000|2022-04-22 17:59:50|216.76|213.88|216.33|213.45|216.76|213.88|216.33|213.45|0
1650650400000|2022-04-22 18:00:00|216.22|213.34|215.68|212.8|216.22|213.34|215.68|212.8|0
1650650410000|2022-04-22 18:00:10|215.78|212.9|215.78|212.9|215.78|212.9|215.68|212.8|0
1650650420000|2022-04-22 18:00:20|215.68|212.8|215.89|213.01|215.89|213.01|215.68|212.8|0
1650650430000|2022-04-22 18:00:30|216|213.12|216.65|213.77|216.65|213.77|216|213.12|0
1650650440000|2022-04-22 18:00:40|216.44|213.56|216.22|213.34|216.44|213.56|216.22|213.34|0
1650650450000|2022-04-22 18:00:50|216.16|213.28|215.89|213.01|216.16|213.28|215.89|213.01|0
1650650460000|2022-04-22 18:01:00|216.11|213.23|216.33|213.45|216.33|213.45|216.11|213.23|0
1650650470000|2022-04-22 18:01:10|216.44|213.56|216.55|213.67|216.55|213.67|216.44|213.56|0
1650650480000|2022-04-22 18:01:20|216.44|213.56|216.22|213.34|216.44|213.56|216.22|213.34|0
1650650490000|2022-04-22 18:01:30|216|213.12|216.22|213.34|216.22|213.34|216|213.12|0
1650650500000|2022-04-22 18:01:40|216.33|213.45|216.22|213.34|216.44|213.56|216.22|213.34|0
1650650510000|2022-04-22 18:01:50|216.11|213.23|216.11|213.23|216.22|213.34|216.11|213.23|0
1650650520000|2022-04-22 18:02:00|216|213.12|215.89|213.01|216|213.12|215.89|213.01|0
1650650530000|2022-04-22 18:02:10|216|213.12|216.11|213.23|216.11|213.23|216|213.12|0
1650650540000|2022-04-22 18:02:20|216|213.12|215.89|213.01|216|213.12|215.89|213.01|0
1650650550000|2022-04-22 18:02:30|216|213.12|215.89|213.01|216|213.12|215.78|212.9|0
1650650560000|2022-04-22 18:02:40|215.78|212.9|215.57|212.69|215.78|212.9|215.57|212.69|0
1650650570000|2022-04-22 18:02:50|215.78|212.9|215.57|212.69|215.78|212.9|215.46|212.58|0
1650650580000|2022-04-22 18:03:00|215.67|212.79|215.46|212.58|215.67|212.79|215.46|212.58|0
1650650590000|2022-04-22 18:03:10|215.57|212.69|215.46|212.58|215.67|212.79|215.46|212.58|0
1650650600000|2022-04-22 18:03:20|215.57|212.69|215.46|212.58|215.67|212.79|215.35|212.47|0
1650650610000|2022-04-22 18:03:30|215.57|212.69|215.46|212.58|215.57|212.69|215.46|212.58|0
1650650620000|2022-04-22 18:03:40|215.56|212.68|215.56|212.68|215.56|212.68|215.56|212.68|0
1650650630000|2022-04-22 18:03:50|215.67|212.79|215.67|212.79|215.67|212.79|215.67|212.79|0
1650650640000|2022-04-22 18:04:00|215.78|212.9|215.56|212.68|215.78|212.9|215.56|212.68|0
1650650650000|2022-04-22 18:04:10|215.35|212.47|215.67|212.79|215.67|212.79|215.35|212.47|0
1650650660000|2022-04-22 18:04:20|215.56|212.68|215.67|212.79|215.67|212.79|215.46|212.58|0
1650650670000|2022-04-22 18:04:30|215.56|212.68|215.24|212.36|215.56|212.68|215.24|212.36|0
1650650680000|2022-04-22 18:04:40|215.13|212.25|214.91|212.03|215.13|212.25|214.91|212.03|0
1650650690000|2022-04-22 18:04:50|214.8|211.92|214.59|211.71|214.8|211.92|214.59|211.71|0
1650650700000|2022-04-22 18:05:00|214.7|211.82|214.91|212.03|214.91|212.03|214.7|211.82|0
1650650710000|2022-04-22 18:05:10|214.8|211.92|214.91|212.03|215.02|212.14|214.8|211.92|0
1650650720000|2022-04-22 18:05:20|215.02|212.14|215.02|212.14|215.02|212.14|215.02|212.14|0
1650650730000|2022-04-22 18:05:30|215.13|212.25|215.24|212.36|215.24|212.36|215.13|212.25|0
1650650740000|2022-04-22 18:05:40|215.35|212.47|215.13|212.25|215.46|212.58|215.13|212.25|0
1650650750000|2022-04-22 18:05:50|215.02|212.14|215.56|212.68|215.56|212.68|215.02|212.14|0
1650650760000|2022-04-22 18:06:00|215.46|212.58|215.46|212.58|215.56|212.68|215.46|212.58|0
1650650770000|2022-04-22 18:06:10|215.56|212.68|215.13|212.25|215.56|212.68|215.02|212.14|0
1650650780000|2022-04-22 18:06:20|215.35|212.47|215.35|212.47|215.46|212.58|215.35|212.47|0
1650650790000|2022-04-22 18:06:30|215.46|212.58|215.35|212.47|215.46|212.58|215.24|212.36|0
1650650800000|2022-04-22 18:06:40|215.56|212.68|216|213.12|216|213.12|215.56|212.68|0
1650650810000|2022-04-22 18:06:50|216.11|213.23|216.22|213.34|216.22|213.34|216|213.12|0
1650650820000|2022-04-22 18:07:00|216.11|213.23|216.32|213.44|216.32|213.44|216.11|213.23|0
1650650830000|2022-04-22 18:07:10|216.43|213.55|216.22|213.34|216.43|213.55|216.11|213.23|0
1650650840000|2022-04-22 18:07:20|216.16|213.28|216|213.12|216.16|213.28|215.89|213.01|0
1650650850000|2022-04-22 18:07:30|216.22|213.34|216.22|213.34|216.22|213.34|216.11|213.23|0
1650650860000|2022-04-22 18:07:40|216.32|213.44|216.43|213.55|216.43|213.55|216.32|213.44|0
1650650870000|2022-04-22 18:07:50|216.22|213.34|216.22|213.34|216.22|213.34|216.11|213.23|0
1650650880000|2022-04-22 18:08:00|216.11|213.23|216.11|213.23|216.22|213.34|216.11|213.23|0
1650650890000|2022-04-22 18:08:10|216|213.12|215.67|212.79|216.11|213.23|215.67|212.79|0
1650650900000|2022-04-22 18:08:20|215.45|212.57|215.35|212.47|215.45|212.57|215.35|212.47|0
1650650910000|2022-04-22 18:08:30|215.45|212.57|215.24|212.36|215.45|212.57|215.24|212.36|0
1650650920000|2022-04-22 18:08:40|215.02|212.14|214.91|212.03|215.02|212.14|214.91|212.03|0
1650650930000|2022-04-22 18:08:50|214.8|211.92|214.8|211.92|214.8|211.92|214.8|211.92|0
1650650940000|2022-04-22 18:09:00|214.69|211.81|214.91|212.03|214.91|212.03|214.69|211.81|0
1650650950000|2022-04-22 18:09:10|215.02|212.14|215.02|212.14|215.02|212.14|214.91|212.03|0
1650650960000|2022-04-22 18:09:20|215.13|212.25|215.02|212.14|215.13|212.25|215.02|212.14|0
1650650970000|2022-04-22 18:09:30|214.91|212.03|215.02|212.14|215.13|212.25|214.91|212.03|0
1650650980000|2022-04-22 18:09:40|215.13|212.25|215.02|212.14|215.13|212.25|215.02|212.14|0
1650650990000|2022-04-22 18:09:50|214.91|212.03|215.24|212.36|215.24|212.36|214.91|212.03|0
1650651000000|2022-04-22 18:10:00|215.02|212.14|215.02|212.14|215.13|212.25|215.02|212.14|0
1650651010000|2022-04-22 18:10:10|214.91|212.03|214.8|211.92|214.91|212.03|214.69|211.81|0
1650651020000|2022-04-22 18:10:20|215.18|212.3|215.67|212.79|215.67|212.79|215.18|212.3|0
1650651030000|2022-04-22 18:10:30|215.56|212.68|215.78|212.9|215.78|212.9|215.56|212.68|0
1650651040000|2022-04-22 18:10:40|215.89|213.01|215.56|212.68|215.89|213.01|215.56|212.68|0
1650651050000|2022-04-22 18:10:50|215.67|212.79|215.67|212.79|215.67|212.79|215.56|212.68|0
1650651060000|2022-04-22 18:11:00|216|213.12|215.78|212.9|216|213.12|215.67|212.79|0
1650651070000|2022-04-22 18:11:10|215.56|212.68|215.78|212.9|215.89|213.01|215.56|212.68|0
1650651080000|2022-04-22 18:11:20|215.89|213.01|216.05|213.17|216.05|213.17|215.78|212.9|0
1650651090000|2022-04-22 18:11:30|216|213.12|216.11|213.23|216.11|213.23|216|213.12|0
1650651100000|2022-04-22 18:11:40|216|213.12|215.67|212.79|216|213.12|215.56|212.68|0
1650651110000|2022-04-22 18:11:50|215.78|212.9|215.89|213.01|215.89|213.01|215.78|212.9|0
1650651120000|2022-04-22 18:12:00|215.67|212.79|215.45|212.57|215.67|212.79|215.45|212.57|0
1650651130000|2022-04-22 18:12:10|215.56|212.68|215.56|212.68|215.67|212.79|215.56|212.68|0
1650651140000|2022-04-22 18:12:20|215.67|212.79|215.78|212.9|215.78|212.9|215.67|212.79|0
1650651150000|2022-04-22 18:12:30|215.67|212.79|215.67|212.79|215.67|212.79|215.56|212.68|0
1650651160000|2022-04-22 18:12:40|215.56|212.68|215.56|212.68|215.56|212.68|215.45|212.57|0
1650651170000|2022-04-22 18:12:50|215.78|212.9|215.78|212.9|215.78|212.9|215.67|212.79|0
1650651180000|2022-04-22 18:13:00|215.67|212.79|215.67|212.79|215.67|212.79|215.67|212.79|0
1650651190000|2022-04-22 18:13:10|215.56|212.68|215.34|212.46|215.67|212.79|215.34|212.46|0
1650651200000|2022-04-22 18:13:20|215.45|212.57|215.67|212.79|215.67|212.79|215.45|212.57|0
1650651210000|2022-04-22 18:13:30|215.56|212.68|215.67|212.79|215.67|212.79|215.56|212.68|0
1650651220000|2022-04-22 18:13:40|215.78|212.9|215.56|212.68|215.78|212.9|215.56|212.68|0
1650651230000|2022-04-22 18:13:50|215.45|212.57|215.45|212.57|215.45|212.57|215.34|212.46|0
1650651240000|2022-04-22 18:14:00|215.34|212.46|215.34|212.46|215.4|212.52|215.34|212.46|0
1650651250000|2022-04-22 18:14:10|215.23|212.35|215.02|212.14|215.23|212.35|215.02|212.14|0
1650651260000|2022-04-22 18:14:20|214.8|211.92|214.8|211.92|214.91|212.03|214.8|211.92|0
1650651270000|2022-04-22 18:14:30|214.91|212.03|215.23|212.35|215.23|212.35|214.91|212.03|0
1650651280000|2022-04-22 18:14:40|215.56|212.68|215.23|212.35|215.56|212.68|215.23|212.35|0
1650651290000|2022-04-22 18:14:50|215.29|212.41|215.23|212.35|215.29|212.41|215.02|212.14|0
1650651300000|2022-04-22 18:15:00|215.34|212.46|214.91|212.03|215.34|212.46|214.91|212.03|0
1650651310000|2022-04-22 18:15:10|214.8|211.92|215.67|212.79|215.67|212.79|214.8|211.92|0
1650651320000|2022-04-22 18:15:20|215.56|212.68|214.93|212.05|215.78|212.9|214.93|212.05|0
1650651330000|2022-04-22 18:15:30|216.41|213.53|216.19|213.31|216.41|213.53|216.19|213.31|0
1650651340000|2022-04-22 18:15:40|216.3|213.42|216.3|213.42|216.41|213.53|216.3|213.42|0
1650651350000|2022-04-22 18:15:50|216.19|213.31|216.08|213.2|216.19|213.31|215.97|213.09|0
1650651360000|2022-04-22 18:16:00|215.97|213.09|215.86|212.98|215.97|213.09|215.86|212.98|0
1650651370000|2022-04-22 18:16:10|215.76|212.88|215.54|212.66|215.86|212.98|215.54|212.66|0
1650651380000|2022-04-22 18:16:20|215.43|212.55|215.54|212.66|215.54|212.66|215.43|212.55|0
1650651390000|2022-04-22 18:16:30|215.65|212.77|215.76|212.88|215.76|212.88|215.65|212.77|0
1650651400000|2022-04-22 18:16:40|215.65|212.77|215.76|212.88|215.76|212.88|215.65|212.77|0
1650651410000|2022-04-22 18:16:50|215.86|212.98|215.97|213.09|215.97|213.09|215.86|212.98|0
1650651420000|2022-04-22 18:17:00|216.08|213.2|216.41|213.53|216.41|213.53|216.08|213.2|0
1650651430000|2022-04-22 18:17:10|216.3|213.42|217.28|214.4|217.5|214.62|216.3|213.42|0
1650651440000|2022-04-22 18:17:20|217.39|214.51|217.61|214.73|217.61|214.73|217.17|214.29|0
1650651450000|2022-04-22 18:17:30|217.71|214.83|217.82|214.94|217.82|214.94|217.71|214.83|0
1650651460000|2022-04-22 18:17:40|217.93|215.05|218.59|215.71|218.59|215.71|217.93|215.05|0
1650651470000|2022-04-22 18:17:50|218.92|216.04|218.92|216.04|219.03|216.15|218.92|216.04|0
1650651480000|2022-04-22 18:18:00|219.03|216.15|219.14|216.26|219.14|216.26|219.03|216.15|0
1650651490000|2022-04-22 18:18:10|218.92|216.04|218.59|215.71|218.92|216.04|218.59|215.71|0
1650651500000|2022-04-22 18:18:20|218.48|215.6|218.48|215.6|218.59|215.71|218.48|215.6|0
1650651510000|2022-04-22 18:18:30|218.81|215.93|218.48|215.6|218.81|215.93|218.48|215.6|0
1650651520000|2022-04-22 18:18:40|218.59|215.71|218.59|215.71|218.7|215.82|218.59|215.71|0
1650651530000|2022-04-22 18:18:50|218.7|215.82|218.92|216.04|218.92|216.04|218.7|215.82|0
1650651540000|2022-04-22 18:19:00|218.81|215.93|219.03|216.15|219.03|216.15|218.81|215.93|0
1650651550000|2022-04-22 18:19:10|219.36|216.48|219.9|217.02|219.9|217.02|219.25|216.37|0
1650651560000|2022-04-22 18:19:20|220.01|217.13|220.78|217.9|220.78|217.9|220.01|217.13|0
1650651570000|2022-04-22 18:19:30|220.56|217.68|220.67|217.79|220.78|217.9|220.56|217.68|0
1650651580000|2022-04-22 18:19:40|220.78|217.9|220.89|218.01|220.89|218.01|220.78|217.9|0
1650651590000|2022-04-22 18:19:50|221|218.12|220.67|217.79|221|218.12|220.67|217.79|0
1650651600000|2022-04-22 18:20:00|220.56|217.68|220.34|217.46|220.56|217.68|220.34|217.46|0
1650651610000|2022-04-22 18:20:10|220.23|217.35|219.14|216.26|220.23|217.35|219.14|216.26|0
1650651620000|2022-04-22 18:20:20|219.03|216.15|219.35|216.47|219.35|216.47|219.03|216.15|0
1650651630000|2022-04-22 18:20:30|219.14|216.26|219.35|216.47|219.57|216.69|219.14|216.26|0
1650651640000|2022-04-22 18:20:40|219.46|216.58|219.9|217.02|219.9|217.02|219.46|216.58|0
1650651650000|2022-04-22 18:20:50|220.23|217.35|221|218.12|221|218.12|220.23|217.35|0
1650651660000|2022-04-22 18:21:00|220.89|218.01|221.89|219.01|221.89|219.01|220.89|218.01|0
1650651670000|2022-04-22 18:21:10|222|219.12|222|219.12|222.11|219.23|222|219.12|0
1650651680000|2022-04-22 18:21:20|222.22|219.34|222.11|219.23|222.22|219.34|222.11|219.23|0
1650651690000|2022-04-22 18:21:30|222|219.12|221.55|218.67|222|219.12|221.55|218.67|0
1650651700000|2022-04-22 18:21:40|221.33|218.45|221.22|218.34|221.44|218.56|221.22|218.34|0
1650651710000|2022-04-22 18:21:50|220.89|218.01|220.23|217.35|220.89|218.01|220.23|217.35|0
1650651720000|2022-04-22 18:22:00|220.01|217.13|220.01|217.13|220.01|217.13|219.9|217.02|0
1650651730000|2022-04-22 18:22:10|220.23|217.35|220.01|217.13|220.23|217.35|220.01|217.13|0
1650651740000|2022-04-22 18:22:20|219.9|217.02|219.79|216.91|219.9|217.02|219.68|216.8|0
1650651750000|2022-04-22 18:22:30|219.9|217.02|220.12|217.24|220.23|217.35|219.79|216.91|0
1650651760000|2022-04-22 18:22:40|220.23|217.35|220.23|217.35|220.34|217.46|220.23|217.35|0
1650651770000|2022-04-22 18:22:50|220.12|217.24|220.23|217.35|220.23|217.35|220.12|217.24|0
1650651780000|2022-04-22 18:23:00|219.9|217.02|219.79|216.91|220.01|217.13|219.79|216.91|0
1650651790000|2022-04-22 18:23:10|219.68|216.8|220.01|217.13|220.01|217.13|219.68|216.8|0
1650651800000|2022-04-22 18:23:20|219.9|217.02|219.68|216.8|219.9|217.02|219.46|216.58|0
1650651810000|2022-04-22 18:23:30|219.57|216.69|219.79|216.91|219.79|216.91|219.57|216.69|0
1650651820000|2022-04-22 18:23:40|219.68|216.8|219.57|216.69|219.79|216.91|219.57|216.69|0
1650651830000|2022-04-22 18:23:50|219.46|216.58|219.35|216.47|219.46|216.58|219.35|216.47|0
1650651840000|2022-04-22 18:24:00|218.59|215.71|217.76|214.88|218.59|215.71|217.48|214.6|0
1650651850000|2022-04-22 18:24:10|217.87|214.99|218.83|215.95|218.83|215.95|217.87|214.99|0
1650651860000|2022-04-22 18:24:20|218.55|215.67|218.5|215.62|218.55|215.67|218.44|215.56|0
1650651870000|2022-04-22 18:24:30|218.39|215.51|218.72|215.84|218.72|215.84|218.39|215.51|0
1650651880000|2022-04-22 18:24:40|218.61|215.73|218.39|215.51|218.61|215.73|218.39|215.51|0
1650651890000|2022-04-22 18:24:50|218.5|215.62|218.61|215.73|218.61|215.73|218.5|215.62|0
1650651900000|2022-04-22 18:25:00|218.72|215.84|217.84|214.96|218.72|215.84|217.84|214.96|0
1650651910000|2022-04-22 18:25:10|218.06|215.18|218.06|215.18|218.06|215.18|218.06|215.18|0
1650651920000|2022-04-22 18:25:20|217.9|215.02|217.95|215.07|217.95|215.07|217.84|214.96|0
1650651930000|2022-04-22 18:25:30|217.84|214.96|217.63|214.75|217.84|214.96|217.63|214.75|0
1650651940000|2022-04-22 18:25:40|217.52|214.64|217.84|214.96|217.95|215.07|217.52|214.64|0
1650651950000|2022-04-22 18:25:50|217.52|214.64|217.57|214.69|217.57|214.69|217.41|214.53|0
1650651960000|2022-04-22 18:26:00|217.52|214.64|217.73|214.85|217.73|214.85|217.52|214.64|0
1650651970000|2022-04-22 18:26:10|217.84|214.96|217.73|214.85|217.84|214.96|217.63|214.75|0
1650651980000|2022-04-22 18:26:20|217.84|214.96|217.79|214.91|217.84|214.96|217.73|214.85|0
1650651990000|2022-04-22 18:26:30|217.73|214.85|217.73|214.85|217.84|214.96|217.73|214.85|0
1650652000000|2022-04-22 18:26:40|217.63|214.75|217.84|214.96|217.95|215.07|217.63|214.75|0
1650652010000|2022-04-22 18:26:50|217.73|214.85|217.73|214.85|217.73|214.85|217.73|214.85|0
1650652020000|2022-04-22 18:27:00|217.63|214.75|217.3|214.42|217.63|214.75|217.08|214.2|0
1650652030000|2022-04-22 18:27:10|217.41|214.53|217.19|214.31|217.52|214.64|217.19|214.31|0
1650652040000|2022-04-22 18:27:20|217.3|214.42|217.08|214.2|217.3|214.42|217.08|214.2|0
1650652050000|2022-04-22 18:27:30|217.19|214.31|217.41|214.53|217.41|214.53|217.19|214.31|0
1650652060000|2022-04-22 18:27:40|217.52|214.64|217.35|214.47|217.52|214.64|217.19|214.31|0
1650652070000|2022-04-22 18:27:50|216.97|214.09|216.86|213.98|216.97|214.09|216.86|213.98|0
1650652080000|2022-04-22 18:28:00|216.75|213.87|216.86|213.98|216.86|213.98|216.64|213.76|0
1650652090000|2022-04-22 18:28:10|216.75|213.87|216.97|214.09|216.97|214.09|216.75|213.87|0
1650652100000|2022-04-22 18:28:20|216.86|213.98|217.08|214.2|217.08|214.2|216.86|213.98|0
1650652110000|2022-04-22 18:28:30|217.3|214.42|217.35|214.47|217.35|214.47|217.3|214.42|0
1650652120000|2022-04-22 18:28:40|217.08|214.2|216.97|214.09|217.08|214.2|216.97|214.09|0
1650652130000|2022-04-22 18:28:50|217.08|214.2|216.86|213.98|217.08|214.2|216.8|213.92|0
1650652140000|2022-04-22 18:29:00|216.75|213.87|216.75|213.87|216.8|213.92|216.75|213.87|0
1650652150000|2022-04-22 18:29:10|216.86|213.98|216.86|213.98|216.86|213.98|216.75|213.87|0
1650652160000|2022-04-22 18:29:20|217.08|214.2|217.19|214.31|217.3|214.42|217.08|214.2|0
1650652170000|2022-04-22 18:29:30|217.3|214.42|217.51|214.63|217.51|214.63|217.3|214.42|0
1650652180000|2022-04-22 18:29:40|217.19|214.31|216.64|213.76|217.19|214.31|216.64|213.76|0
1650652190000|2022-04-22 18:29:50|216.75|213.87|216.97|214.09|216.97|214.09|216.75|213.87|0
1650652200000|2022-04-22 18:30:00|216.64|213.76|217.3|214.42|217.3|214.42|216.64|213.76|0
1650652210000|2022-04-22 18:30:10|217.19|214.31|217.3|214.42|217.41|214.53|217.19|214.31|0
1650652220000|2022-04-22 18:30:20|217.41|214.53|217.73|214.85|217.73|214.85|217.41|214.53|0
1650652230000|2022-04-22 18:30:30|217.41|214.53|218.17|215.29|218.17|215.29|217.41|214.53|0
1650652240000|2022-04-22 18:30:40|217.84|214.96|217.62|214.74|217.95|215.07|217.62|214.74|0
1650652250000|2022-04-22 18:30:50|217.51|214.63|216.86|213.98|217.51|214.63|216.86|213.98|0
1650652260000|2022-04-22 18:31:00|216.75|213.87|216.64|213.76|216.86|213.98|216.64|213.76|0
1650652270000|2022-04-22 18:31:10|216.31|213.43|216.42|213.54|216.42|213.54|216.31|213.43|0
1650652280000|2022-04-22 18:31:20|216.31|213.43|216.42|213.54|216.42|213.54|216.31|213.43|0
1650652290000|2022-04-22 18:31:30|215.99|213.11|215.44|212.56|215.99|213.11|215.44|212.56|0
1650652300000|2022-04-22 18:31:40|215.23|212.35|215.12|212.24|215.23|212.35|215.12|212.24|0
1650652310000|2022-04-22 18:31:50|215.01|212.13|215.12|212.24|215.12|212.24|214.9|212.02|0
1650652320000|2022-04-22 18:32:00|215.01|212.13|214.9|212.02|215.01|212.13|214.9|212.02|0
1650652330000|2022-04-22 18:32:10|215.12|212.24|213.86|210.98|215.12|212.24|213.86|210.98|0
1650652340000|2022-04-22 18:32:20|213.97|211.09|213.28|210.4|214.07|211.19|213.28|210.4|0
1650652350000|2022-04-22 18:32:30|213.06|210.18|212.85|209.97|213.06|210.18|212.79|209.91|0
1650652360000|2022-04-22 18:32:40|212.74|209.86|213.17|210.29|213.17|210.29|212.74|209.86|0
1650652370000|2022-04-22 18:32:50|213.06|210.18|212.85|209.97|213.06|210.18|212.85|209.97|0
1650652380000|2022-04-22 18:33:00|212.74|209.86|212.96|210.08|213.06|210.18|212.74|209.86|0
1650652390000|2022-04-22 18:33:10|212.74|209.86|212.96|210.08|212.96|210.08|212.74|209.86|0
1650652400000|2022-04-22 18:33:20|213.06|210.18|212.85|209.97|213.06|210.18|212.85|209.97|0
1650652410000|2022-04-22 18:33:30|212.96|210.08|212.85|209.97|212.96|210.08|212.85|209.97|0
1650652420000|2022-04-22 18:33:40|212.74|209.86|212.74|209.86|212.85|209.97|212.74|209.86|0
1650652430000|2022-04-22 18:33:50|212.63|209.75|212.42|209.54|212.63|209.75|212.42|209.54|0
1650652440000|2022-04-22 18:34:00|212.31|209.43|212.74|209.86|212.74|209.86|212.31|209.43|0
1650652450000|2022-04-22 18:34:10|212.63|209.75|212.52|209.64|212.63|209.75|212.52|209.64|0
1650652460000|2022-04-22 18:34:20|212.42|209.54|212.52|209.64|212.52|209.64|212.42|209.54|0
1650652470000|2022-04-22 18:34:30|212.47|209.59|212.31|209.43|212.47|209.59|212.31|209.43|0
1650652480000|2022-04-22 18:34:40|212.2|209.32|211.88|209|212.2|209.32|211.88|209|0
1650652490000|2022-04-22 18:34:50|211.77|208.89|211.77|208.89|211.77|208.89|211.77|208.89|0
1650652500000|2022-04-22 18:35:00|211.66|208.78|211.66|208.78|211.66|208.78|211.55|208.67|0
1650652510000|2022-04-22 18:35:10|211.87|208.99|211.87|208.99|211.87|208.99|211.77|208.89|0
1650652520000|2022-04-22 18:35:20|212.09|209.21|211.87|208.99|212.09|209.21|211.77|208.89|0
1650652530000|2022-04-22 18:35:30|211.98|209.1|211.87|208.99|212.2|209.32|211.87|208.99|0
1650652540000|2022-04-22 18:35:40|211.66|208.78|211.34|208.46|211.66|208.78|211.34|208.46|0
1650652550000|2022-04-22 18:35:50|211.55|208.67|211.87|208.99|211.87|208.99|211.44|208.56|0
1650652560000|2022-04-22 18:36:00|211.66|208.78|211.98|209.1|211.98|209.1|211.66|208.78|0
1650652570000|2022-04-22 18:36:10|211.87|208.99|211.55|208.67|211.87|208.99|211.34|208.46|0
1650652580000|2022-04-22 18:36:20|211.44|208.56|211.55|208.67|211.55|208.67|211.44|208.56|0
1650652590000|2022-04-22 18:36:30|211.66|208.78|211.66|208.78|211.66|208.78|211.66|208.78|0
1650652600000|2022-04-22 18:36:40|211.55|208.67|211.44|208.56|211.55|208.67|211.44|208.56|0
1650652610000|2022-04-22 18:36:50|211.55|208.67|211.55|208.67|211.55|208.67|211.44|208.56|0
1650652620000|2022-04-22 18:37:00|211.44|208.56|211.34|208.46|211.44|208.56|211.34|208.46|0
1650652630000|2022-04-22 18:37:10|211.44|208.56|211.55|208.67|211.55|208.67|211.44|208.56|0
1650652640000|2022-04-22 18:37:20|211.66|208.78|211.33|208.45|211.66|208.78|211.33|208.45|0
1650652650000|2022-04-22 18:37:30|211.44|208.56|211.44|208.56|211.44|208.56|211.44|208.56|0
1650652660000|2022-04-22 18:37:40|211.55|208.67|213.49|210.61|213.6|210.72|211.55|208.67|0
1650652670000|2022-04-22 18:37:50|213.38|210.5|213.38|210.5|213.38|210.5|213.28|210.4|0
1650652690000|2022-04-22 18:38:10|213.06|210.18|213.38|210.5|213.38|210.5|213.06|210.18|0
1650652700000|2022-04-22 18:38:20|213.28|210.4|213.28|210.4|213.38|210.5|213.06|210.18|0
1650652710000|2022-04-22 18:38:30|213.17|210.29|213.17|210.29|213.28|210.4|213.17|210.29|0
1650652720000|2022-04-22 18:38:40|212.95|210.07|213.06|210.18|213.06|210.18|212.95|210.07|0
1650652730000|2022-04-22 18:38:50|212.95|210.07|212.95|210.07|212.95|210.07|212.84|209.96|0
1650652740000|2022-04-22 18:39:00|212.84|209.96|212.79|209.91|212.95|210.07|212.79|209.91|0
1650652750000|2022-04-22 18:39:10|212.95|210.07|213.17|210.29|213.17|210.29|212.84|209.96|0
1650652760000|2022-04-22 18:39:20|213.06|210.18|213.28|210.4|213.28|210.4|213.06|210.18|0
1650652770000|2022-04-22 18:39:30|213.38|210.5|213.28|210.4|213.38|210.5|213.28|210.4|0
1650652780000|2022-04-22 18:39:40|213.38|210.5|213.6|210.72|213.6|210.72|213.28|210.4|0
1650652790000|2022-04-22 18:39:50|213.49|210.61|213.38|210.5|213.49|210.61|213.17|210.29|0
1650652800000|2022-04-22 18:40:00|213.6|210.72|213.71|210.83|213.71|210.83|213.6|210.72|0
1650652810000|2022-04-22 18:40:10|213.6|210.72|214.57|211.69|214.57|211.69|213.6|210.72|0
1650652820000|2022-04-22 18:40:20|214.73|211.85|214.79|211.91|215.12|212.24|214.73|211.85|0
1650652830000|2022-04-22 18:40:30|214.9|212.02|214.57|211.69|214.9|212.02|214.57|211.69|0
1650652840000|2022-04-22 18:40:40|214.14|211.26|214.36|211.48|214.36|211.48|213.92|211.04|0
1650652850000|2022-04-22 18:40:50|214.46|211.58|214.25|211.37|214.46|211.58|214.25|211.37|0
1650652860000|2022-04-22 18:41:00|214.14|211.26|214.14|211.26|214.25|211.37|214.14|211.26|0
1650652870000|2022-04-22 18:41:10|214.03|211.15|214.36|211.48|214.36|211.48|214.03|211.15|0
1650652880000|2022-04-22 18:41:20|214.14|211.26|214.46|211.58|214.46|211.58|214.14|211.26|0
1650652890000|2022-04-22 18:41:30|214.68|211.8|214.9|212.02|214.9|212.02|214.68|211.8|0
1650652900000|2022-04-22 18:41:40|214.57|211.69|214.36|211.48|214.57|211.69|214.25|211.37|0
1650652910000|2022-04-22 18:41:50|214.57|211.69|214.57|211.69|214.57|211.69|214.46|211.58|0
1650652920000|2022-04-22 18:42:00|214.36|211.48|214.03|211.15|214.36|211.48|213.82|210.94|0
1650652930000|2022-04-22 18:42:10|213.82|210.94|213.71|210.83|213.92|211.04|213.71|210.83|0
1650652940000|2022-04-22 18:42:20|213.81|210.93|214.14|211.26|214.14|211.26|213.71|210.83|0
1650652950000|2022-04-22 18:42:30|213.92|211.04|213.92|211.04|213.92|211.04|213.71|210.83|0
1650652960000|2022-04-22 18:42:40|213.81|210.93|214.03|211.15|214.03|211.15|213.81|210.93|0
1650652970000|2022-04-22 18:42:50|213.92|211.04|213.92|211.04|214.03|211.15|213.92|211.04|0
1650652980000|2022-04-22 18:43:00|213.71|210.83|213.6|210.72|213.71|210.83|213.6|210.72|0
1650652990000|2022-04-22 18:43:10|213.49|210.61|213.71|210.83|213.71|210.83|213.49|210.61|0
1650653000000|2022-04-22 18:43:20|213.81|210.93|213.92|211.04|214.03|211.15|213.81|210.93|0
1650653010000|2022-04-22 18:43:30|214.14|211.26|214.25|211.37|214.25|211.37|214.14|211.26|0
1650653020000|2022-04-22 18:43:40|214.14|211.26|214.14|211.26|214.36|211.48|214.14|211.26|0
1650653030000|2022-04-22 18:43:50|214.03|211.15|214.25|211.37|214.25|211.37|213.92|211.04|0
1650653040000|2022-04-22 18:44:00|214.36|211.48|214.46|211.58|214.46|211.58|214.36|211.48|0
1650653050000|2022-04-22 18:44:10|214.57|211.69|214.36|211.48|214.57|211.69|214.36|211.48|0
1650653060000|2022-04-22 18:44:20|214.35|211.47|213.92|211.04|214.35|211.47|213.92|211.04|0
1650653070000|2022-04-22 18:44:30|213.81|210.93|214.03|211.15|214.03|211.15|213.81|210.93|0
1650653080000|2022-04-22 18:44:40|213.92|211.04|214.14|211.26|214.14|211.26|213.92|211.04|0
1650653090000|2022-04-22 18:44:50|214.35|211.47|214.35|211.47|214.35|211.47|214.35|211.47|0
1650653100000|2022-04-22 18:45:00|214.46|211.58|214.14|211.26|214.68|211.8|214.14|211.26|0
1650653110000|2022-04-22 18:45:10|214.03|211.15|214.03|211.15|214.57|211.69|214.03|211.15|0
1650653120000|2022-04-22 18:45:20|214.14|211.26|214.25|211.37|214.35|211.47|214.14|211.26|0
1650653130000|2022-04-22 18:45:30|214.35|211.47|214.14|211.26|214.35|211.47|214.14|211.26|0
1650653140000|2022-04-22 18:45:40|214.03|211.15|213.92|211.04|214.03|211.15|213.81|210.93|0
1650653150000|2022-04-22 18:45:50|214.03|211.15|214.03|211.15|214.14|211.26|214.03|211.15|0
1650653160000|2022-04-22 18:46:00|213.92|211.04|215.4|212.52|215.51|212.63|213.92|211.04|0
1650653170000|2022-04-22 18:46:10|215.51|212.63|213.81|210.93|215.51|212.63|213.81|210.93|0
1650653180000|2022-04-22 18:46:20|213.38|210.5|213.27|210.39|213.38|210.5|213.16|210.28|0
1650653190000|2022-04-22 18:46:30|213.16|210.28|213.85|210.97|213.85|210.97|213.16|210.28|0
1650653200000|2022-04-22 18:46:40|213.74|210.86|213.85|210.97|213.85|210.97|213.74|210.86|0
1650653210000|2022-04-22 18:46:50|213.74|210.86|214.06|211.18|214.06|211.18|213.74|210.86|0
1650653220000|2022-04-22 18:47:00|213.85|210.97|214.28|211.4|214.28|211.4|213.85|210.97|0
1650653230000|2022-04-22 18:47:10|214.17|211.29|213.95|211.07|214.17|211.29|213.74|210.86|0
1650653240000|2022-04-22 18:47:20|214.06|211.18|214.06|211.18|214.06|211.18|213.74|210.86|0
1650653250000|2022-04-22 18:47:30|213.95|211.07|214.06|211.18|214.06|211.18|213.95|211.07|0
1650653260000|2022-04-22 18:47:40|214.28|211.4|214.28|211.4|214.39|211.51|214.17|211.29|0
1650653270000|2022-04-22 18:47:50|214.5|211.62|214.33|211.45|214.5|211.62|214.28|211.4|0
1650653280000|2022-04-22 18:48:00|214.39|211.51|213.95|211.07|214.39|211.51|213.95|211.07|0
1650653290000|2022-04-22 18:48:10|213.85|210.97|214.28|211.4|214.28|211.4|213.74|210.86|0
1650653300000|2022-04-22 18:48:20|213.95|211.07|213.95|211.07|213.95|211.07|213.85|210.97|0
1650653310000|2022-04-22 18:48:30|214.17|211.29|214.06|211.18|214.17|211.29|214.06|211.18|0
1650653320000|2022-04-22 18:48:40|213.95|211.07|213.74|210.86|213.95|211.07|213.63|210.75|0
1650653330000|2022-04-22 18:48:50|213.63|210.75|213.63|210.75|213.63|210.75|213.52|210.64|0
1650653340000|2022-04-22 18:49:00|213.74|210.86|213.74|210.86|213.74|210.86|213.74|210.86|0
1650653350000|2022-04-22 18:49:10|213.63|210.75|213.63|210.75|213.74|210.86|213.63|210.75|0
1650653360000|2022-04-22 18:49:20|213.74|210.86|213.63|210.75|213.74|210.86|213.63|210.75|0
1650653370000|2022-04-22 18:49:30|213.52|210.64|213.52|210.64|213.52|210.64|213.41|210.53|0
1650653380000|2022-04-22 18:49:40|213.31|210.43|213.09|210.21|213.31|210.43|213.09|210.21|0
1650653390000|2022-04-22 18:49:50|213.41|210.53|213.63|210.75|213.74|210.86|213.41|210.53|0
1650653400000|2022-04-22 18:50:00|213.52|210.64|213.41|210.53|213.52|210.64|213.41|210.53|0
1650653410000|2022-04-22 18:50:10|213.2|210.32|213.09|210.21|213.2|210.32|213.09|210.21|0
1650653420000|2022-04-22 18:50:20|213.31|210.43|213.2|210.32|213.31|210.43|213.2|210.32|0
1650653430000|2022-04-22 18:50:30|213.09|210.21|213.09|210.21|213.09|210.21|212.98|210.1|0
1650653440000|2022-04-22 18:50:40|212.98|210.1|213.31|210.43|213.41|210.53|212.98|210.1|0
1650653450000|2022-04-22 18:50:50|213.41|210.53|212.77|209.89|213.41|210.53|212.77|209.89|0
1650653460000|2022-04-22 18:51:00|212.66|209.78|212.44|209.56|212.66|209.78|212.44|209.56|0
1650653470000|2022-04-22 18:51:10|212.34|209.46|211.69|208.81|212.34|209.46|211.69|208.81|0
1650653480000|2022-04-22 18:51:20|211.8|208.92|211.58|208.7|211.8|208.92|211.58|208.7|0
1650653490000|2022-04-22 18:51:30|211.48|208.6|211.37|208.49|211.48|208.6|211.26|208.38|0
1650653500000|2022-04-22 18:51:40|211.48|208.6|211.26|208.38|211.48|208.6|211.16|208.28|0
1650653510000|2022-04-22 18:51:50|211.37|208.49|211.16|208.28|211.37|208.49|211.16|208.28|0
1650653520000|2022-04-22 18:52:00|211.05|208.17|211.16|208.28|211.16|208.28|210.94|208.06|0
1650653530000|2022-04-22 18:52:10|211.05|208.17|211.16|208.28|211.16|208.28|211.05|208.17|0
1650653540000|2022-04-22 18:52:20|211.05|208.17|210.94|208.06|211.05|208.17|210.83|207.95|0
1650653550000|2022-04-22 18:52:30|211.05|208.17|210.94|208.06|211.05|208.17|210.83|207.95|0
1650653560000|2022-04-22 18:52:40|210.83|207.95|210.94|208.06|210.94|208.06|210.73|207.85|0
1650653570000|2022-04-22 18:52:50|211.05|208.17|210.94|208.06|211.05|208.17|210.94|208.06|0
1650653580000|2022-04-22 18:53:00|211.05|208.17|210.94|208.06|211.05|208.17|210.73|207.85|0
1650653590000|2022-04-22 18:53:10|211.05|208.17|210.94|208.06|211.05|208.17|210.83|207.95|0
1650653600000|2022-04-22 18:53:20|210.83|207.95|210.83|207.95|210.83|207.95|210.83|207.95|0
1650653610000|2022-04-22 18:53:30|210.94|208.06|211.15|208.27|211.16|208.28|210.94|208.06|0
1650653620000|2022-04-22 18:53:40|211.26|208.38|211.37|208.49|211.37|208.49|211.15|208.27|0
1650653630000|2022-04-22 18:53:50|211.26|208.38|211.48|208.6|211.58|208.7|211.26|208.38|0
1650653640000|2022-04-22 18:54:00|211.26|208.38|210.83|207.95|211.26|208.38|210.83|207.95|0
1650653650000|2022-04-22 18:54:10|210.51|207.63|210.62|207.74|210.62|207.74|210.51|207.63|0
1650653660000|2022-04-22 18:54:20|210.94|208.06|210.41|207.53|210.94|208.06|210.41|207.53|0
1650653670000|2022-04-22 18:54:30|210.3|207.42|210.51|207.63|210.51|207.63|210.3|207.42|0
1650653680000|2022-04-22 18:54:40|210.46|207.58|210.73|207.85|210.73|207.85|210.46|207.58|0
1650653690000|2022-04-22 18:54:50|210.51|207.63|210.62|207.74|210.73|207.85|210.51|207.63|0
1650653700000|2022-04-22 18:55:00|210.41|207.53|210.51|207.63|210.51|207.63|210.41|207.53|0
1650653710000|2022-04-22 18:55:10|210.41|207.53|210.3|207.42|210.41|207.53|210.19|207.31|0
1650653720000|2022-04-22 18:55:20|210.19|207.31|209.87|206.99|210.19|207.31|209.87|206.99|0
1650653730000|2022-04-22 18:55:30|209.98|207.1|209.55|206.67|209.98|207.1|209.55|206.67|0
1650653740000|2022-04-22 18:55:40|209.44|206.56|209.23|206.35|209.44|206.56|209.23|206.35|0
1650653750000|2022-04-22 18:55:50|209.34|206.46|209.23|206.35|209.44|206.56|209.23|206.35|0
1650653760000|2022-04-22 18:56:00|209.12|206.24|209.44|206.56|209.44|206.56|209.12|206.24|0
1650653770000|2022-04-22 18:56:10|209.34|206.46|209.44|206.56|209.44|206.56|209.23|206.35|0
1650653780000|2022-04-22 18:56:20|210.02|207.14|209.91|207.03|210.12|207.24|209.91|207.03|0
1650653790000|2022-04-22 18:56:30|209.8|206.92|209.7|206.82|209.8|206.92|209.7|206.82|0
1650653800000|2022-04-22 18:56:40|209.48|206.6|209.48|206.6|209.48|206.6|209.48|206.6|0
1650653810000|2022-04-22 18:56:50|209.7|206.82|209.59|206.71|209.8|206.92|209.59|206.71|0
1650653820000|2022-04-22 18:57:00|209.48|206.6|209.38|206.5|209.59|206.71|209.38|206.5|0
1650653830000|2022-04-22 18:57:10|209.27|206.39|209.27|206.39|209.38|206.5|209.27|206.39|0
1650653840000|2022-04-22 18:57:20|209.38|206.5|209.7|206.82|209.7|206.82|209.38|206.5|0
1650653850000|2022-04-22 18:57:30|209.59|206.71|209.7|206.82|209.7|206.82|209.48|206.6|0
1650653860000|2022-04-22 18:57:40|209.59|206.71|209.59|206.71|209.59|206.71|209.48|206.6|0
1650653870000|2022-04-22 18:57:50|209.48|206.6|209.27|206.39|209.48|206.6|209.27|206.39|0
1650653880000|2022-04-22 18:58:00|209.38|206.5|209.27|206.39|209.38|206.5|209.16|206.28|0
1650653890000|2022-04-22 18:58:10|209.59|206.71|209.8|206.92|209.91|207.03|209.59|206.71|0
1650653900000|2022-04-22 18:58:20|210.02|207.14|209.91|207.03|210.02|207.14|209.91|207.03|0
1650653910000|2022-04-22 18:58:30|210.02|207.14|210.02|207.14|210.12|207.24|210.02|207.14|0
1650653920000|2022-04-22 18:58:40|210.12|207.24|210.12|207.24|210.12|207.24|209.91|207.03|0
1650653930000|2022-04-22 18:58:50|210.02|207.14|210.02|207.14|210.02|207.14|209.91|207.03|0
1650653940000|2022-04-22 18:59:00|210.12|207.24|210.12|207.24|210.12|207.24|210.02|207.14|0
1650653950000|2022-04-22 18:59:10|210.02|207.14|210.12|207.24|210.12|207.24|210.02|207.14|0
1650653960000|2022-04-22 18:59:20|210.55|207.67|210.66|207.78|210.66|207.78|210.44|207.56|0
1650653970000|2022-04-22 18:59:30|211.08|208.2|211.51|208.63|211.51|208.63|211.08|208.2|0
1650653980000|2022-04-22 18:59:40|211.3|208.42|211.56|208.68|211.56|208.68|211.3|208.42|0
1650653990000|2022-04-22 18:59:50|211.51|208.63|211.83|208.95|211.83|208.95|211.51|208.63|0
1650654000000|2022-04-22 19:00:00|212.05|209.17|211.94|209.06|212.05|209.17|211.94|209.06|0
1650654010000|2022-04-22 19:00:10|211.51|208.63|211.62|208.74|211.83|208.95|211.51|208.63|0
1650654020000|2022-04-22 19:00:20|211.51|208.63|211.51|208.63|211.51|208.63|211.3|208.42|0
1650654030000|2022-04-22 19:00:30|212.05|209.17|211.73|208.85|212.05|209.17|211.73|208.85|0
1650654040000|2022-04-22 19:00:40|211.19|208.31|210.76|207.88|211.19|208.31|210.76|207.88|0
1650654050000|2022-04-22 19:00:50|210.98|208.1|210.55|207.67|210.98|208.1|210.55|207.67|0
1650654060000|2022-04-22 19:01:00|210.34|207.46|210.66|207.78|210.66|207.78|210.12|207.24|0
1650654070000|2022-04-22 19:01:10|210.76|207.88|210.55|207.67|210.76|207.88|210.55|207.67|0
1650654080000|2022-04-22 19:01:20|210.44|207.56|210.23|207.35|210.44|207.56|210.12|207.24|0
1650654090000|2022-04-22 19:01:30|210.12|207.24|210.44|207.56|210.44|207.56|210.12|207.24|0
1650654100000|2022-04-22 19:01:40|210.55|207.67|210.34|207.46|210.55|207.67|210.34|207.46|0
1650654110000|2022-04-22 19:01:50|210.44|207.56|210.33|207.45|210.44|207.56|210.33|207.45|0
1650654120000|2022-04-22 19:02:00|210.23|207.35|210.23|207.35|210.23|207.35|210.23|207.35|0
1650654130000|2022-04-22 19:02:10|210.12|207.24|210.33|207.45|210.33|207.45|210.12|207.24|0
1650654140000|2022-04-22 19:02:20|210.44|207.56|210.23|207.35|210.55|207.67|210.23|207.35|0
1650654150000|2022-04-22 19:02:30|210.44|207.56|210.98|208.1|210.98|208.1|210.44|207.56|0
1650654160000|2022-04-22 19:02:40|210.76|207.88|210.87|207.99|210.87|207.99|210.76|207.88|0
1650654170000|2022-04-22 19:02:50|210.98|208.1|210.33|207.45|210.98|208.1|209.19|206.31|0
1650654180000|2022-04-22 19:03:00|210.44|207.56|209.8|206.92|210.44|207.56|209.8|206.92|0
1650654190000|2022-04-22 19:03:10|209.69|206.81|209.8|206.92|209.8|206.92|209.48|206.6|0
1650654200000|2022-04-22 19:03:20|209.69|206.81|210.12|207.24|210.12|207.24|209.69|206.81|0
1650654210000|2022-04-22 19:03:30|210.01|207.13|209.8|206.92|210.01|207.13|209.8|206.92|0
1650654220000|2022-04-22 19:03:40|210.23|207.35|209.8|206.92|210.23|207.35|209.8|206.92|0
1650654230000|2022-04-22 19:03:50|209.91|207.03|209.74|206.86|209.91|207.03|209.74|206.86|0
1650654240000|2022-04-22 19:04:00|209.59|206.71|209.27|206.39|209.59|206.71|209.27|206.39|0
1650654250000|2022-04-22 19:04:10|209.48|206.6|209.12|206.24|209.48|206.6|208.69|205.81|0
1650654260000|2022-04-22 19:04:20|208.91|206.03|208.91|206.03|208.91|206.03|208.8|205.92|0
1650654270000|2022-04-22 19:04:30|208.8|205.92|208.91|206.03|208.91|206.03|208.8|205.92|0
1650654280000|2022-04-22 19:04:40|209.01|206.13|209.22|206.34|209.22|206.34|209.01|206.13|0
1650654290000|2022-04-22 19:04:50|209.33|206.45|209.54|206.66|209.76|206.88|209.33|206.45|0
1650654300000|2022-04-22 19:05:00|209.65|206.77|209.38|206.5|209.65|206.77|209.33|206.45|0
1650654310000|2022-04-22 19:05:10|209.33|206.45|209.76|206.88|209.76|206.88|209.33|206.45|0
1650654320000|2022-04-22 19:05:20|209.86|206.98|209.86|206.98|209.86|206.98|209.76|206.88|0
1650654330000|2022-04-22 19:05:30|209.97|207.09|209.97|207.09|209.97|207.09|209.97|207.09|0
1650654340000|2022-04-22 19:05:40|209.76|206.88|209.86|206.98|209.86|206.98|209.76|206.88|0
1650654350000|2022-04-22 19:05:50|209.76|206.88|209.54|206.66|209.76|206.88|209.54|206.66|0
1650654360000|2022-04-22 19:06:00|209.44|206.56|209.44|206.56|209.54|206.66|209.33|206.45|0
1650654370000|2022-04-22 19:06:10|209.86|206.98|209.65|206.77|209.86|206.98|209.65|206.77|0
1650654380000|2022-04-22 19:06:20|209.97|207.09|209.97|207.09|210.08|207.2|209.97|207.09|0
1650654390000|2022-04-22 19:06:30|209.86|206.98|209.76|206.88|209.86|206.98|209.65|206.77|0
1650654400000|2022-04-22 19:06:40|209.97|207.09|210.08|207.2|210.18|207.3|209.86|206.98|0
1650654410000|2022-04-22 19:06:50|210.18|207.3|210.18|207.3|210.18|207.3|210.08|207.2|0
1650654420000|2022-04-22 19:07:00|210.08|207.2|210.18|207.3|210.18|207.3|210.08|207.2|0
1650654430000|2022-04-22 19:07:10|210.29|207.41|210.18|207.3|210.29|207.41|210.18|207.3|0
1650654440000|2022-04-22 19:07:20|210.4|207.52|210.5|207.62|210.5|207.62|210.4|207.52|0
1650654450000|2022-04-22 19:07:30|210.61|207.73|210.29|207.41|210.61|207.73|210.29|207.41|0
1650654460000|2022-04-22 19:07:40|210.45|207.57|210.72|207.84|210.72|207.84|210.45|207.57|0
1650654470000|2022-04-22 19:07:50|210.93|208.05|211.58|208.7|211.58|208.7|210.93|208.05|0
1650654480000|2022-04-22 19:08:00|211.15|208.27|211.15|208.27|211.58|208.7|211.15|208.27|0
1650654490000|2022-04-22 19:08:10|210.72|207.84|210.29|207.41|210.72|207.84|210.08|207.2|0
1650654500000|2022-04-22 19:08:20|210.72|207.84|210.18|207.3|210.72|207.84|210.18|207.3|0
1650654510000|2022-04-22 19:08:30|210.08|207.2|210.83|207.95|210.83|207.95|210.08|207.2|0
1650654520000|2022-04-22 19:08:40|210.93|208.05|210.29|207.41|210.93|208.05|210.29|207.41|0
1650654530000|2022-04-22 19:08:50|210.4|207.52|210.08|207.2|210.4|207.52|210.08|207.2|0
1650654540000|2022-04-22 19:09:00|210.18|207.3|210.08|207.2|210.18|207.3|209.97|207.09|0
1650654550000|2022-04-22 19:09:10|209.81|206.93|209.54|206.66|209.81|206.93|209.54|206.66|0
1650654560000|2022-04-22 19:09:20|209.76|206.88|209.44|206.56|209.76|206.88|209.44|206.56|0
1650654570000|2022-04-22 19:09:30|209.65|206.77|209.97|207.09|209.97|207.09|209.65|206.77|0
1650654580000|2022-04-22 19:09:40|209.86|206.98|209.54|206.66|209.97|207.09|209.54|206.66|0
1650654590000|2022-04-22 19:09:50|209.33|206.45|209.22|206.34|209.33|206.45|209.01|206.13|0
1650654600000|2022-04-22 19:10:00|209.54|206.66|209.33|206.45|209.54|206.66|209.33|206.45|0
1650654610000|2022-04-22 19:10:10|209.12|206.24|208.9|206.02|209.22|206.34|208.9|206.02|0
1650654620000|2022-04-22 19:10:20|208.8|205.92|208.69|205.81|208.8|205.92|208.69|205.81|0
1650654630000|2022-04-22 19:10:30|208.16|205.28|209.01|206.13|209.01|206.13|208.16|205.28|0
1650654640000|2022-04-22 19:10:40|208.9|206.02|208.69|205.81|208.9|206.02|208.69|205.81|0
1650654650000|2022-04-22 19:10:50|208.48|205.6|208.05|205.17|208.48|205.6|208.05|205.17|0
1650654660000|2022-04-22 19:11:00|208.21|205.33|208.48|205.6|208.48|205.6|208.21|205.33|0
1650654670000|2022-04-22 19:11:10|208.58|205.7|208.48|205.6|208.58|205.7|208.48|205.6|0
1650654680000|2022-04-22 19:11:20|208.69|205.81|210.17|207.29|210.17|207.29|208.69|205.81|0
1650654690000|2022-04-22 19:11:30|210.01|207.13|210.65|207.77|210.65|207.77|210.01|207.13|0
1650654700000|2022-04-22 19:11:40|210.97|208.09|211.93|209.05|211.93|209.05|210.86|207.98|0
1650654710000|2022-04-22 19:11:50|212.31|209.43|213.58|210.7|213.58|210.7|212.26|209.38|0
1650654720000|2022-04-22 19:12:00|213.69|210.81|212.72|209.84|213.69|210.81|212.72|209.84|0
1650654730000|2022-04-22 19:12:10|212.83|209.95|212.4|209.52|212.83|209.95|212.4|209.52|0
1650654740000|2022-04-22 19:12:20|212.08|209.2|212.72|209.84|212.72|209.84|212.08|209.2|0
1650654750000|2022-04-22 19:12:30|212.51|209.63|213.37|210.49|213.37|210.49|212.51|209.63|0
1650654760000|2022-04-22 19:12:40|213.48|210.6|213.91|211.03|214.01|211.13|213.48|210.6|0
1650654770000|2022-04-22 19:12:50|214.12|211.24|214.66|211.78|214.66|211.78|214.12|211.24|0
1650654780000|2022-04-22 19:13:00|214.55|211.67|214.66|211.78|214.66|211.78|214.55|211.67|0
1650654790000|2022-04-22 19:13:10|214.55|211.67|214.01|211.13|214.88|212|214.01|211.13|0
1650654800000|2022-04-22 19:13:20|214.12|211.24|214.88|212|214.88|212|214.12|211.24|0
1650654810000|2022-04-22 19:13:30|215.09|212.21|215.2|212.32|215.2|212.32|214.99|212.11|0
1650654820000|2022-04-22 19:13:40|215.31|212.43|215.74|212.86|215.74|212.86|215.2|212.32|0
1650654830000|2022-04-22 19:13:50|216.39|213.51|216.39|213.51|216.39|213.51|216.28|213.4|0
1650654840000|2022-04-22 19:14:00|216.66|213.78|217.48|214.6|217.48|214.6|216.66|213.78|0
1650654850000|2022-04-22 19:14:10|217.81|214.93|217.81|214.93|218.03|215.15|217.81|214.93|0
1650654860000|2022-04-22 19:14:20|217.92|215.04|218.9|216.02|218.9|216.02|217.92|215.04|0
1650654870000|2022-04-22 19:14:30|219.01|216.13|218.68|215.8|219.01|216.13|218.68|215.8|0
1650654880000|2022-04-22 19:14:40|218.02|215.14|218.35|215.47|218.57|215.69|218.02|215.14|0
1650654890000|2022-04-22 19:14:50|218.24|215.36|217.92|215.04|218.35|215.47|217.92|215.04|0
1650654900000|2022-04-22 19:15:00|217.7|214.82|216.36|213.48|217.7|214.82|216.14|213.26|0
1650654910000|2022-04-22 19:15:10|216.14|213.26|215.6|212.72|216.14|213.26|215.49|212.61|0
1650654920000|2022-04-22 19:15:20|215.71|212.83|215.82|212.94|215.82|212.94|215.6|212.72|0
1650654930000|2022-04-22 19:15:30|215.6|212.72|215.87|212.99|215.87|212.99|215.6|212.72|0
1650654940000|2022-04-22 19:15:40|216.03|213.15|216.79|213.91|216.79|213.91|216.03|213.15|0
1650654950000|2022-04-22 19:15:50|216.9|214.02|217.01|214.13|217.12|214.24|216.79|213.91|0
1650654960000|2022-04-22 19:16:00|216.69|213.81|217.56|214.68|217.56|214.68|216.69|213.81|0
1650654970000|2022-04-22 19:16:10|217.45|214.57|217.88|215|217.88|215|217.45|214.57|0
1650654980000|2022-04-22 19:16:20|217.99|215.11|218.32|215.44|218.32|215.44|217.77|214.89|0
1650654990000|2022-04-22 19:16:30|218.54|215.66|218.87|215.99|218.87|215.99|218.54|215.66|0
1650655000000|2022-04-22 19:16:40|218.92|216.04|219.41|216.53|219.41|216.53|218.92|216.04|0
1650655010000|2022-04-22 19:16:50|220.07|217.19|220.07|217.19|220.07|217.19|219.96|217.08|0
1650655020000|2022-04-22 19:17:00|219.52|216.64|218.21|215.33|219.52|216.64|218.21|215.33|0
1650655030000|2022-04-22 19:17:10|218.43|215.55|218.32|215.44|218.43|215.55|218.32|215.44|0
1650655040000|2022-04-22 19:17:20|218.1|215.22|217.45|214.57|218.1|215.22|217.45|214.57|0
1650655050000|2022-04-22 19:17:30|217.12|214.24|218.21|215.33|218.21|215.33|217.12|214.24|0
1650655060000|2022-04-22 19:17:40|216.73|213.85|217.17|214.29|217.17|214.29|216.73|213.85|0
1650655070000|2022-04-22 19:17:50|216.73|213.85|216.84|213.96|217.17|214.29|216.73|213.85|0
1650655080000|2022-04-22 19:18:00|217.06|214.18|217.49|214.61|217.6|214.72|217.06|214.18|0
1650655090000|2022-04-22 19:18:10|217.71|214.83|218.04|215.16|218.04|215.16|217.71|214.83|0
1650655100000|2022-04-22 19:18:20|218.37|215.49|218.04|215.16|218.37|215.49|218.04|215.16|0
1650655110000|2022-04-22 19:18:30|218.31|215.43|218.26|215.38|218.31|215.43|218.26|215.38|0
1650655130000|2022-04-22 19:18:50|217.6|214.72|217.06|214.18|217.6|214.72|217.06|214.18|0
1650655140000|2022-04-22 19:19:00|217.27|214.39|217.27|214.39|217.27|214.39|216.51|213.63|0
1650655150000|2022-04-22 19:19:10|217.38|214.5|217.93|215.05|217.93|215.05|217.38|214.5|0
1650655160000|2022-04-22 19:19:20|217.71|214.83|217.82|214.94|217.82|214.94|217.71|214.83|0
1650655170000|2022-04-22 19:19:30|218.26|215.38|218.04|215.16|218.37|215.49|218.04|215.16|0
1650655180000|2022-04-22 19:19:40|217.71|214.83|218.15|215.27|218.15|215.27|217.6|214.72|0
1650655190000|2022-04-22 19:19:50|217.93|215.05|217.82|214.94|217.93|215.05|217.71|214.83|0
1650655200000|2022-04-22 19:20:00|217.87|214.99|218.48|215.6|218.59|215.71|217.87|214.99|0
1650655210000|2022-04-22 19:20:10|218.59|215.71|218.59|215.71|218.7|215.82|218.59|215.71|0
1650655220000|2022-04-22 19:20:20|218.09|215.21|218.26|215.38|218.37|215.49|218.04|215.16|0
1650655230000|2022-04-22 19:20:30|217.49|214.61|217.6|214.72|217.65|214.77|217.49|214.61|0
1650655240000|2022-04-22 19:20:40|217.49|214.61|216.84|213.96|217.49|214.61|216.84|213.96|0
1650655250000|2022-04-22 19:20:50|216.51|213.63|217.06|214.18|217.06|214.18|216.4|213.52|0
1650655260000|2022-04-22 19:21:00|216.95|214.07|216.95|214.07|216.95|214.07|216.62|213.74|0
1650655270000|2022-04-22 19:21:10|217.06|214.18|217.6|214.72|217.6|214.72|217.06|214.18|0
1650655280000|2022-04-22 19:21:20|217.93|215.05|217.27|214.39|218.04|215.16|217.27|214.39|0
1650655290000|2022-04-22 19:21:30|217.38|214.5|217.16|214.28|217.38|214.5|217.05|214.17|0
1650655300000|2022-04-22 19:21:40|217.38|214.5|216.95|214.07|217.38|214.5|216.95|214.07|0
1650655310000|2022-04-22 19:21:50|216.56|213.68|216.4|213.52|216.62|213.74|216.4|213.52|0
1650655320000|2022-04-22 19:22:00|216.29|213.41|216.84|213.96|216.84|213.96|215.96|213.08|0
1650655330000|2022-04-22 19:22:10|217.05|214.17|216.73|213.85|217.05|214.17|216.62|213.74|0
1650655340000|2022-04-22 19:22:20|216.51|213.63|216.07|213.19|216.51|213.63|215.96|213.08|0
1650655350000|2022-04-22 19:22:30|216.18|213.3|216.18|213.3|216.18|213.3|216.07|213.19|0
1650655360000|2022-04-22 19:22:40|216.51|213.63|216.73|213.85|216.73|213.85|216.51|213.63|0
1650655370000|2022-04-22 19:22:50|216.51|213.63|215.96|213.08|216.51|213.63|215.96|213.08|0
1650655380000|2022-04-22 19:23:00|215.75|212.87|216.18|213.3|216.18|213.3|215.75|212.87|0
1650655390000|2022-04-22 19:23:10|216.07|213.19|215.96|213.08|216.07|213.19|215.86|212.98|0
1650655400000|2022-04-22 19:23:20|215.91|213.03|215.96|213.08|216.07|213.19|215.91|213.03|0
1650655410000|2022-04-22 19:23:30|215.86|212.98|216.07|213.19|216.07|213.19|215.86|212.98|0
1650655420000|2022-04-22 19:23:40|215.75|212.87|215.31|212.43|215.75|212.87|215.31|212.43|0
1650655430000|2022-04-22 19:23:50|215.42|212.54|215.09|212.21|215.42|212.54|215.09|212.21|0
1650655440000|2022-04-22 19:24:00|214.88|212|214.55|211.67|214.88|212|214.44|211.56|0
1650655450000|2022-04-22 19:24:10|214.44|211.56|214.23|211.35|214.44|211.56|214.12|211.24|0
1650655460000|2022-04-22 19:24:20|214.12|211.24|213.79|210.91|214.12|211.24|213.79|210.91|0
1650655470000|2022-04-22 19:24:30|213.69|210.81|213.9|211.02|213.9|211.02|213.69|210.81|0
1650655480000|2022-04-22 19:24:40|213.79|210.91|214.01|211.13|214.01|211.13|213.79|210.91|0
1650655490000|2022-04-22 19:24:50|213.79|210.91|213.95|211.07|213.95|211.07|213.79|210.91|0
1650655500000|2022-04-22 19:25:00|213.9|211.02|214.23|211.35|214.23|211.35|213.9|211.02|0
1650655510000|2022-04-22 19:25:10|214.06|211.18|214.34|211.46|214.44|211.56|214.06|211.18|0
1650655520000|2022-04-22 19:25:20|214.44|211.56|215.31|212.43|215.31|212.43|214.44|211.56|0
1650655530000|2022-04-22 19:25:30|214.88|212|214.77|211.89|214.88|212|214.44|211.56|0
1650655540000|2022-04-22 19:25:40|214.82|211.94|215.2|212.32|215.2|212.32|214.66|211.78|0
1650655550000|2022-04-22 19:25:50|214.99|212.11|215.09|212.21|215.2|212.32|214.99|212.11|0
1650655560000|2022-04-22 19:26:00|214.99|212.11|215.42|212.54|215.42|212.54|214.99|212.11|0
1650655570000|2022-04-22 19:26:10|214.88|212|215.42|212.54|215.42|212.54|214.88|212|0
1650655580000|2022-04-22 19:26:20|215.53|212.65|215.42|212.54|215.64|212.76|215.42|212.54|0
1650655590000|2022-04-22 19:26:30|215.09|212.21|215.75|212.87|215.75|212.87|215.09|212.21|0
1650655600000|2022-04-22 19:26:40|215.96|213.08|216.07|213.19|216.18|213.3|215.96|213.08|0
1650655610000|2022-04-22 19:26:50|216.18|213.3|216.29|213.41|216.4|213.52|216.18|213.3|0
1650655620000|2022-04-22 19:27:00|216.18|213.3|215.64|212.76|216.18|213.3|215.64|212.76|0
1650655630000|2022-04-22 19:27:10|215.42|212.54|215.64|212.76|215.64|212.76|215.2|212.32|0
1650655640000|2022-04-22 19:27:20|215.53|212.65|216.4|213.52|216.4|213.52|215.53|212.65|0
1650655650000|2022-04-22 19:27:30|218.51|215.63|215.22|212.34|218.51|215.63|215.22|212.34|0
1650655660000|2022-04-22 19:27:40|215.01|212.13|214.73|211.85|215.01|212.13|214.68|211.8|0
1650655670000|2022-04-22 19:27:50|214.57|211.69|215.55|212.67|215.55|212.67|214.57|211.69|0
1650655680000|2022-04-22 19:28:00|216.09|213.21|215.66|212.78|216.09|213.21|215.44|212.56|0
1650655690000|2022-04-22 19:28:10|215.55|212.67|215.22|212.34|215.55|212.67|215.22|212.34|0
1650655700000|2022-04-22 19:28:20|215.17|212.29|214.84|211.96|215.22|212.34|214.84|211.96|0
1650655710000|2022-04-22 19:28:30|214.79|211.91|214.79|211.91|214.79|211.91|214.79|211.91|0
1650655720000|2022-04-22 19:28:40|215.01|212.13|215.12|212.24|215.44|212.56|215.01|212.13|0
1650655730000|2022-04-22 19:28:50|215.22|212.34|214.79|211.91|215.22|212.34|214.57|211.69|0
1650655740000|2022-04-22 19:29:00|214.9|212.02|214.57|211.69|214.9|212.02|214.46|211.58|0
1650655750000|2022-04-22 19:29:10|214.46|211.58|214.57|211.69|214.57|211.69|214.46|211.58|0
1650655760000|2022-04-22 19:29:20|214.25|211.37|214.36|211.48|214.36|211.48|214.25|211.37|0
1650655770000|2022-04-22 19:29:30|214.25|211.37|214.03|211.15|214.36|211.48|214.03|211.15|0
1650655780000|2022-04-22 19:29:40|214.14|211.26|214.25|211.37|214.57|211.69|214.03|211.15|0
1650655790000|2022-04-22 19:29:50|214.36|211.48|214.46|211.58|214.46|211.58|214.25|211.37|0
1650655800000|2022-04-22 19:30:00|214.68|211.8|215.01|212.13|215.01|212.13|214.68|211.8|0
1650655810000|2022-04-22 19:30:10|215.33|212.45|216.53|213.65|216.53|213.65|215.22|212.34|0
1650655820000|2022-04-22 19:30:20|216.75|213.87|216.53|213.65|216.75|213.87|215.98|213.1|0
1650655830000|2022-04-22 19:30:30|216.97|214.09|216.64|213.76|217.18|214.3|216.64|213.76|0
1650655840000|2022-04-22 19:30:40|217.08|214.2|217.08|214.2|217.84|214.96|217.08|214.2|0
1650655850000|2022-04-22 19:30:50|217.18|214.3|217.4|214.52|217.51|214.63|217.18|214.3|0
1650655860000|2022-04-22 19:31:00|217.29|214.41|217.73|214.85|218.06|215.18|217.29|214.41|0
1650655870000|2022-04-22 19:31:10|217.62|214.74|217.62|214.74|217.73|214.85|217.4|214.52|0
1650655880000|2022-04-22 19:31:20|218.66|215.78|218.77|215.89|218.77|215.89|218.44|215.56|0
1650655890000|2022-04-22 19:31:30|218.83|215.95|218.94|216.06|219.1|216.22|218.83|215.95|0
1650655900000|2022-04-22 19:31:40|219.05|216.17|219.05|216.17|219.05|216.17|218.72|215.84|0
1650655910000|2022-04-22 19:31:50|218.83|215.95|218.5|215.62|218.94|216.06|218.5|215.62|0
1650655920000|2022-04-22 19:32:00|218.72|215.84|219.27|216.39|219.27|216.39|218.72|215.84|0
1650655930000|2022-04-22 19:32:10|219.38|216.5|219.6|216.72|219.6|216.72|219.38|216.5|0
1650655940000|2022-04-22 19:32:20|219.71|216.83|220.15|217.27|220.15|217.27|219.71|216.83|0
1650655950000|2022-04-22 19:32:30|219.82|216.94|220.04|217.16|220.04|217.16|219.71|216.83|0
1650655960000|2022-04-22 19:32:40|220.26|217.38|220.48|217.6|220.48|217.6|220.26|217.38|0
1650655970000|2022-04-22 19:32:50|220.59|217.71|220.64|217.76|220.64|217.76|220.59|217.71|0
1650655980000|2022-04-22 19:33:00|220.59|217.71|220.48|217.6|220.7|217.82|220.48|217.6|0
1650655990000|2022-04-22 19:33:10|220.7|217.82|220.92|218.04|221.14|218.26|220.7|217.82|0
1650656000000|2022-04-22 19:33:20|221.25|218.37|221.36|218.48|221.47|218.59|221.25|218.37|0
1650656010000|2022-04-22 19:33:30|221.25|218.37|221.69|218.81|221.69|218.81|221.25|218.37|0
1650656020000|2022-04-22 19:33:40|221.58|218.7|220.31|217.43|221.58|218.7|220.2|217.32|0
1650656030000|2022-04-22 19:33:50|220.09|217.21|219.76|216.88|220.09|217.21|219.76|216.88|0
1650656040000|2022-04-22 19:34:00|219.92|217.04|219.87|216.99|219.92|217.04|219.32|216.44|0
1650656050000|2022-04-22 19:34:10|219.54|216.66|219.54|216.66|219.54|216.66|219.32|216.44|0
1650656060000|2022-04-22 19:34:20|219.21|216.33|219.43|216.55|219.43|216.55|218.77|215.89|0
1650656070000|2022-04-22 19:34:30|219.54|216.66|219.43|216.55|219.54|216.66|219.32|216.44|0
1650656080000|2022-04-22 19:34:40|219.54|216.66|220.09|217.21|220.09|217.21|219.54|216.66|0
1650656090000|2022-04-22 19:34:50|219.98|217.1|220.2|217.32|220.2|217.32|219.98|217.1|0
1650656100000|2022-04-22 19:35:00|219.98|217.1|220.42|217.54|220.42|217.54|219.98|217.1|0
1650656110000|2022-04-22 19:35:10|220.98|218.1|220.75|217.87|221.09|218.21|220.75|217.87|0
1650656120000|2022-04-22 19:35:20|220.53|217.65|220.42|217.54|220.53|217.65|220.2|217.32|0
1650656130000|2022-04-22 19:35:30|221.09|218.21|220.64|217.76|221.09|218.21|220.64|217.76|0
1650656140000|2022-04-22 19:35:40|220.2|217.32|220.53|217.65|220.64|217.76|220.2|217.32|0
1650656150000|2022-04-22 19:35:50|220.75|217.87|220.31|217.43|220.75|217.87|220.31|217.43|0
1650656160000|2022-04-22 19:36:00|220.75|217.87|220.64|217.76|220.75|217.87|220.64|217.76|0
1650656170000|2022-04-22 19:36:10|220.98|218.1|220.64|217.76|220.98|218.1|220.64|217.76|0
1650656180000|2022-04-22 19:36:20|220.42|217.54|221.09|218.21|221.09|218.21|220.42|217.54|0
1650656190000|2022-04-22 19:36:30|220.98|218.1|220.53|217.65|220.98|218.1|220.53|217.65|0
1650656200000|2022-04-22 19:36:40|220.64|217.76|219.32|216.44|220.64|217.76|219.32|216.44|0
1650656210000|2022-04-22 19:36:50|218.99|216.11|220.09|217.21|220.09|217.21|218.88|216|0
1650656220000|2022-04-22 19:37:00|219.65|216.77|220.31|217.43|220.31|217.43|219.65|216.77|0
1650656230000|2022-04-22 19:37:10|220.2|217.32|219.98|217.1|220.2|217.32|219.98|217.1|0
1650656240000|2022-04-22 19:37:20|219.21|216.33|219.32|216.44|219.32|216.44|219.21|216.33|0
1650656250000|2022-04-22 19:37:30|219.1|216.22|218.77|215.89|219.1|216.22|218.77|215.89|0
1650656260000|2022-04-22 19:37:40|218.44|215.56|218.33|215.45|218.77|215.89|218.33|215.45|0
1650656270000|2022-04-22 19:37:50|218.55|215.67|218.66|215.78|218.66|215.78|218.44|215.56|0
1650656280000|2022-04-22 19:38:00|218.33|215.45|218.33|215.45|218.55|215.67|218.33|215.45|0
1650656290000|2022-04-22 19:38:10|218.44|215.56|218.33|215.45|218.44|215.56|218.33|215.45|0
1650656300000|2022-04-22 19:38:20|218.22|215.34|217.67|214.79|218.22|215.34|217.67|214.79|0
1650656310000|2022-04-22 19:38:30|217.45|214.57|217.94|215.06|217.94|215.06|217.45|214.57|0
1650656320000|2022-04-22 19:38:40|217.78|214.9|219.04|216.16|219.04|216.16|217.78|214.9|0
1650656330000|2022-04-22 19:38:50|218.71|215.83|219.59|216.71|219.59|216.71|218.71|215.83|0
1650656340000|2022-04-22 19:39:00|219.92|217.04|219.59|216.71|219.92|217.04|219.59|216.71|0
1650656350000|2022-04-22 19:39:10|219.81|216.93|220.25|217.37|220.25|217.37|219.7|216.82|0
1650656360000|2022-04-22 19:39:20|220.36|217.48|219.7|216.82|220.36|217.48|219.7|216.82|0
1650656370000|2022-04-22 19:39:30|220.25|217.37|219.59|216.71|220.25|217.37|219.59|216.71|0
1650656380000|2022-04-22 19:39:40|219.7|216.82|219.7|216.82|219.92|217.04|219.7|216.82|0
1650656400000|2022-04-22 19:40:00|219.81|216.93|221.02|218.14|221.02|218.14|219.81|216.93|0
1650656410000|2022-04-22 19:40:10|220.47|217.59|221.13|218.25|221.13|218.25|220.47|217.59|0
1650656420000|2022-04-22 19:40:20|220.8|217.92|220.91|218.03|220.91|218.03|220.8|217.92|0
1650656430000|2022-04-22 19:40:30|220.85|217.97|220.25|217.37|220.85|217.97|220.03|217.15|0
1650656440000|2022-04-22 19:40:40|220.14|217.26|221.35|218.47|221.35|218.47|220.14|217.26|0
1650656450000|2022-04-22 19:40:50|221.02|218.14|221.02|218.14|221.46|218.58|221.02|218.14|0
1650656460000|2022-04-22 19:41:00|220.69|217.81|221.46|218.58|221.46|218.58|220.69|217.81|0
1650656470000|2022-04-22 19:41:10|221.35|218.47|220.91|218.03|221.35|218.47|220.91|218.03|0
1650656480000|2022-04-22 19:41:20|220.58|217.7|221.02|218.14|221.02|218.14|220.47|217.59|0
1650656490000|2022-04-22 19:41:30|221.13|218.25|220.25|217.37|221.13|218.25|220.25|217.37|0
1650656500000|2022-04-22 19:41:40|220.19|217.31|219.92|217.04|220.19|217.31|219.92|217.04|0
1650656510000|2022-04-22 19:41:50|219.7|216.82|219.7|216.82|219.7|216.82|219.59|216.71|0
1650656520000|2022-04-22 19:42:00|219.64|216.76|219.26|216.38|219.64|216.76|219.26|216.38|0
1650656530000|2022-04-22 19:42:10|219.48|216.6|218.82|215.94|219.48|216.6|218.82|215.94|0
1650656540000|2022-04-22 19:42:20|218.65|215.77|218.16|215.28|218.65|215.77|218.16|215.28|0
1650656550000|2022-04-22 19:42:30|218.05|215.17|218.27|215.39|218.27|215.39|218.05|215.17|0
1650656560000|2022-04-22 19:42:40|218.16|215.28|218.49|215.61|218.49|215.61|218.16|215.28|0
1650656570000|2022-04-22 19:42:50|218.27|215.39|217.94|215.06|218.38|215.5|217.94|215.06|0
1650656580000|2022-04-22 19:43:00|217.83|214.95|217.72|214.84|217.94|215.06|217.72|214.84|0
1650656590000|2022-04-22 19:43:10|217.83|214.95|218.05|215.17|218.05|215.17|217.17|214.29|0
1650656600000|2022-04-22 19:43:20|217.83|214.95|217.61|214.73|217.83|214.95|217.17|214.29|0
1650656610000|2022-04-22 19:43:30|217.5|214.62|216.63|213.75|217.5|214.62|216.63|213.75|0
1650656620000|2022-04-22 19:43:40|216.73|213.85|217.28|214.4|217.28|214.4|216.73|213.85|0
1650656630000|2022-04-22 19:43:50|216.73|213.85|216.63|213.75|216.73|213.85|216.52|213.64|0
1650656640000|2022-04-22 19:44:00|216.41|213.53|216.52|213.64|216.73|213.85|216.41|213.53|0
1650656650000|2022-04-22 19:44:10|216.73|213.85|217.23|214.35|217.45|214.57|216.52|213.64|0
1650656660000|2022-04-22 19:44:20|216.91|214.03|217.12|214.24|217.12|214.24|216.8|213.92|0
1650656670000|2022-04-22 19:44:30|217.45|214.57|217.67|214.79|217.67|214.79|217.45|214.57|0
1650656680000|2022-04-22 19:44:40|217.89|215.01|217.72|214.84|217.89|215.01|217.72|214.84|0
1650656690000|2022-04-22 19:44:50|217.78|214.9|217.45|214.57|218|215.12|217.34|214.46|0
1650656700000|2022-04-22 19:45:00|217.56|214.68|217.12|214.24|217.56|214.68|217.02|214.14|0
1650656710000|2022-04-22 19:45:10|217.34|214.46|217.12|214.24|217.34|214.46|217.12|214.24|0
1650656720000|2022-04-22 19:45:20|217.02|214.14|217.23|214.35|217.23|214.35|216.91|214.03|0
1650656730000|2022-04-22 19:45:30|217.12|214.24|216.91|214.03|217.12|214.24|216.8|213.92|0
1650656740000|2022-04-22 19:45:40|217.02|214.14|216.91|214.03|217.02|214.14|216.91|214.03|0
1650656750000|2022-04-22 19:45:50|216.8|213.92|216.14|213.26|216.8|213.92|216.14|213.26|0
1650656760000|2022-04-22 19:46:00|216.04|213.16|215.49|212.61|216.04|213.16|215.49|212.61|0
1650656770000|2022-04-22 19:46:10|215.71|212.83|215.71|212.83|215.71|212.83|215.49|212.61|0
1650656780000|2022-04-22 19:46:20|215.82|212.94|215.49|212.61|215.82|212.94|215.49|212.61|0
1650656790000|2022-04-22 19:46:30|215.27|212.39|215.27|212.39|215.27|212.39|215.17|212.29|0
1650656800000|2022-04-22 19:46:40|215.17|212.29|214.73|211.85|215.17|212.29|214.73|211.85|0
1650656810000|2022-04-22 19:46:50|214.52|211.64|214.3|211.42|214.73|211.85|214.3|211.42|0
1650656820000|2022-04-22 19:47:00|214.19|211.31|214.08|211.2|214.19|211.31|214.08|211.2|0
1650656830000|2022-04-22 19:47:10|213.87|210.99|213.65|210.77|214.08|211.2|213.65|210.77|0
1650656840000|2022-04-22 19:47:20|213.97|211.09|213.76|210.88|213.97|211.09|213.76|210.88|0
1650656850000|2022-04-22 19:47:30|213.87|210.99|213.76|210.88|213.87|210.99|213.76|210.88|0
1650656860000|2022-04-22 19:47:40|213.65|210.77|213.54|210.66|213.65|210.77|213.54|210.66|0
1650656870000|2022-04-22 19:47:50|213.76|210.88|213.43|210.55|213.76|210.88|213.43|210.55|0
1650656880000|2022-04-22 19:48:00|213.11|210.23|212.79|209.91|213.11|210.23|212.79|209.91|0
1650656890000|2022-04-22 19:48:10|212.57|209.69|212.46|209.58|212.57|209.69|212.46|209.58|0
1650656900000|2022-04-22 19:48:20|212.25|209.37|212.46|209.58|212.46|209.58|212.25|209.37|0
1650656910000|2022-04-22 19:48:30|212.36|209.48|212.9|210.02|213|210.12|212.36|209.48|0
1650656920000|2022-04-22 19:48:40|212.68|209.8|212.36|209.48|212.9|210.02|212.36|209.48|0
1650656930000|2022-04-22 19:48:50|212.25|209.37|214.87|211.99|214.87|211.99|212.25|209.37|0
1650656940000|2022-04-22 19:49:00|214.66|211.78|212.69|209.81|214.66|211.78|212.15|209.27|0
1650656950000|2022-04-22 19:49:10|212.58|209.7|212.15|209.27|212.8|209.92|212.15|209.27|0
1650656960000|2022-04-22 19:49:20|212.04|209.16|211.94|209.06|212.04|209.16|211.94|209.06|0
1650656970000|2022-04-22 19:49:30|212.04|209.16|212.04|209.16|212.04|209.16|211.72|208.84|0
1650656980000|2022-04-22 19:49:40|212.15|209.27|212.26|209.38|212.26|209.38|212.15|209.27|0
1650656990000|2022-04-22 19:49:50|211.83|208.95|211.51|208.63|211.83|208.95|211.51|208.63|0
1650657000000|2022-04-22 19:50:00|211.61|208.73|210.86|207.98|211.61|208.73|210.86|207.98|0
1650657010000|2022-04-22 19:50:10|210.43|207.55|210.76|207.88|210.86|207.98|210.01|207.13|0
1650657020000|2022-04-22 19:50:20|210.43|207.55|210.25|206.89|210.43|207.55|210.03|206.67|0
1650657030000|2022-04-22 19:50:30|209.81|206.69|210.13|207.01|210.13|207.01|209.38|206.26|0
1650657040000|2022-04-22 19:50:40|209.96|206.84|209.49|206.37|209.96|206.84|209.49|206.37|0
1650657050000|2022-04-22 19:50:50|209.59|206.47|209.59|206.47|209.81|206.69|209.59|206.47|0
1650657060000|2022-04-22 19:51:00|209.38|206.26|208.74|205.62|209.38|206.26|208.74|205.62|0
1650657070000|2022-04-22 19:51:10|208.63|205.51|207.89|204.77|208.63|205.51|207.89|204.77|0
1650657080000|2022-04-22 19:51:20|208|204.88|207.57|204.45|208|204.88|207.57|204.45|0
1650657090000|2022-04-22 19:51:30|207.68|204.56|207.25|204.13|207.68|204.56|207.25|204.13|0
1650657100000|2022-04-22 19:51:40|207.36|204.24|207.15|204.03|207.36|204.24|207.15|204.03|0
1650657110000|2022-04-22 19:51:50|207.25|204.13|206.51|203.39|207.25|204.13|206.51|203.39|0
1650657120000|2022-04-22 19:52:00|206.2|203.08|206.09|202.97|206.2|203.08|206.09|202.97|0
1650657130000|2022-04-22 19:52:10|206.3|203.18|205.99|202.87|206.3|203.18|205.88|202.76|0
1650657140000|2022-04-22 19:52:20|205.88|202.76|205.67|202.55|205.88|202.76|205.67|202.55|0
1650657150000|2022-04-22 19:52:30|205.56|202.44|206.51|203.39|206.51|203.39|205.56|202.44|0
1650657160000|2022-04-22 19:52:40|207.57|204.45|207.89|204.77|208|204.88|207.57|204.45|0
1650657170000|2022-04-22 19:52:50|207.78|204.66|207.68|204.56|207.78|204.66|207.62|204.5|0
1650657180000|2022-04-22 19:53:00|207.89|204.77|208.42|205.3|208.42|205.3|207.78|204.66|0
1650657190000|2022-04-22 19:53:10|209.81|206.69|209.59|206.47|210.34|207.22|209.59|206.47|0
1650657200000|2022-04-22 19:53:20|209.06|205.94|208.85|205.73|209.06|205.94|208.58|205.46|0
1650657210000|2022-04-22 19:53:30|208.63|205.51|208.1|204.98|208.63|205.51|208|204.88|0
1650657220000|2022-04-22 19:53:40|208.42|205.3|208.74|205.62|208.85|205.73|208.42|205.3|0
1650657230000|2022-04-22 19:53:50|209.17|206.05|209.7|206.58|210.02|206.9|209.17|206.05|0
1650657240000|2022-04-22 19:54:00|209.49|206.37|208.95|205.83|209.49|206.37|208.95|205.83|0
1650657250000|2022-04-22 19:54:10|208.42|205.3|208.63|205.51|208.63|205.51|208.31|205.19|0
1650657260000|2022-04-22 19:54:20|208.74|205.62|208.31|205.19|208.74|205.62|208.31|205.19|0
1650657270000|2022-04-22 19:54:30|208.53|205.41|208.31|205.19|208.53|205.41|208.31|205.19|0
1650657280000|2022-04-22 19:54:40|207.68|204.56|207.15|204.03|207.68|204.56|207.15|204.03|0
1650657290000|2022-04-22 19:54:50|207.04|203.92|207.25|204.13|207.25|204.13|207.04|203.92|0
1650657300000|2022-04-22 19:55:00|207.47|204.35|207.57|204.45|207.57|204.45|207.25|204.13|0
1650657310000|2022-04-22 19:55:10|207.68|204.56|207.3|204.18|207.68|204.56|207.25|204.13|0
1650657320000|2022-04-22 19:55:20|207.15|204.03|207.78|204.66|207.89|204.77|207.15|204.03|0
1650657330000|2022-04-22 19:55:30|207.25|204.13|206.94|203.82|207.25|204.13|206.94|203.82|0
1650657340000|2022-04-22 19:55:40|207.04|203.92|206.94|203.82|207.04|203.92|206.94|203.82|0
1650657350000|2022-04-22 19:55:50|206.83|203.71|205.98|202.86|206.83|203.71|205.98|202.86|0
1650657360000|2022-04-22 19:56:00|205.88|202.76|205.77|202.65|206.2|203.08|205.67|202.55|0
1650657370000|2022-04-22 19:56:10|205.88|202.76|207.36|204.24|207.36|204.24|205.88|202.76|0
1650657380000|2022-04-22 19:56:20|206.94|203.82|206.94|203.82|206.94|203.82|206.94|203.82|0
1650657390000|2022-04-22 19:56:30|206.83|203.71|207.04|203.92|207.25|204.13|206.83|203.71|0
1650657400000|2022-04-22 19:56:40|207.15|204.03|206.62|203.5|207.15|204.03|206.62|203.5|0
1650657410000|2022-04-22 19:56:50|204.11|200.99|207.66|204.54|207.66|204.54|204.11|200.99|0
1650657420000|2022-04-22 19:57:00|207.56|204.44|207.77|204.65|207.98|204.86|207.56|204.44|0
1650657430000|2022-04-22 19:57:10|207.56|204.44|207.34|204.22|207.66|204.54|207.34|204.22|0
1650657440000|2022-04-22 19:57:20|207.03|203.91|206.82|203.7|207.03|203.91|206.71|203.59|0
1650657450000|2022-04-22 19:57:30|206.14|203.02|206.77|203.65|206.77|203.65|206.14|203.02|0
1650657460000|2022-04-22 19:57:40|207.09|203.97|206.88|203.76|207.09|203.97|206.88|203.76|0
1650657470000|2022-04-22 19:57:50|206.56|203.44|206.35|203.23|206.56|203.44|206.35|203.23|0
1650657480000|2022-04-22 19:58:00|206.56|203.44|206.46|203.34|206.77|203.65|206.46|203.34|0
1650657490000|2022-04-22 19:58:10|206.03|202.91|205.93|202.81|206.03|202.91|205.82|202.7|0
1650657500000|2022-04-22 19:58:20|206.03|202.91|206.03|202.91|206.35|203.23|206.03|202.91|0
1650657510000|2022-04-22 19:58:30|205.82|202.7|205.51|202.39|206.03|202.91|205.51|202.39|0
1650657520000|2022-04-22 19:58:40|205.61|202.49|206.25|203.13|206.25|203.13|205.61|202.49|0
1650657530000|2022-04-22 19:58:50|206.35|203.23|205.3|202.18|206.35|203.23|205.3|202.18|0
1650657540000|2022-04-22 19:59:00|204.98|201.86|204.35|201.23|204.98|201.86|204.35|201.23|0
1650657550000|2022-04-22 19:59:10|204.93|201.81|203.83|200.71|205.19|202.07|203.83|200.71|0
1650657560000|2022-04-22 19:59:20|204.04|200.92|203.41|200.29|204.04|200.92|203.41|200.29|0
1650657570000|2022-04-22 19:59:30|203.62|200.5|203.83|200.71|203.83|200.71|203.51|200.39|0
1650657580000|2022-04-22 19:59:40|204.25|201.13|204.46|201.34|204.46|201.34|204.04|200.92|0
1650657590000|2022-04-22 19:59:50|204.88|201.76|205.82|202.7|205.82|202.7|204.88|201.76|0
1650657600000|2022-04-22 20:00:00|205.61|202.49|206.03|202.91|206.03|202.91|205.61|202.49|0
1650657610000|2022-04-22 20:00:10|206.35|203.23|204.98|201.86|206.35|203.23|204.98|201.86|0
1650657620000|2022-04-22 20:00:20|204.88|201.76|205.19|202.07|205.19|202.07|204.67|201.55|0
1650657630000|2022-04-22 20:00:30|204.98|201.86|204.14|201.02|204.98|201.86|204.14|201.02|0
1650657640000|2022-04-22 20:00:40|204.45|201.33|204.77|201.65|204.77|201.65|204.45|201.33|0
1650657650000|2022-04-22 20:00:50|204.56|201.44|203.3|200.18|204.56|201.44|203.3|200.18|0
1650657660000|2022-04-22 20:01:00|203.2|200.08|203.72|200.6|203.72|200.6|202.99|199.87|0
1650657670000|2022-04-22 20:01:10|203.83|200.71|203.93|200.81|204.03|200.91|203.83|200.71|0
1650657680000|2022-04-22 20:01:20|204.45|201.33|203.82|200.7|204.45|201.33|203.72|200.6|0
1650657690000|2022-04-22 20:01:30|203.51|200.39|203.82|200.7|203.82|200.7|203.41|200.29|0
1650657700000|2022-04-22 20:01:40|203.62|200.5|203.93|200.81|203.93|200.81|203.62|200.5|0
1650657710000|2022-04-22 20:01:50|204.24|201.12|204.45|201.33|204.45|201.33|204.24|201.12|0
1650657720000|2022-04-22 20:02:00|204.24|201.12|204.03|200.91|204.24|201.12|203.93|200.81|0
1650657730000|2022-04-22 20:02:10|204.14|201.02|204.77|201.65|204.77|201.65|204.14|201.02|0
1650657740000|2022-04-22 20:02:20|204.87|201.75|204.77|201.65|204.87|201.75|204.56|201.44|0
1650657750000|2022-04-22 20:02:30|204.66|201.54|204.98|201.86|204.98|201.86|204.56|201.44|0
1650657760000|2022-04-22 20:02:40|204.87|201.75|205.19|202.07|205.19|202.07|204.87|201.75|0
1650657770000|2022-04-22 20:02:50|205.08|201.96|205.4|202.28|205.51|202.39|205.08|201.96|0
1650657780000|2022-04-22 20:03:00|205.3|202.18|205.19|202.07|205.3|202.18|205.19|202.07|0
1650657790000|2022-04-22 20:03:10|205.61|202.49|205.29|202.17|205.61|202.49|205.29|202.17|0
1650657800000|2022-04-22 20:03:20|205.19|202.07|204.77|201.65|205.19|202.07|204.77|201.65|0
1650657810000|2022-04-22 20:03:30|204.66|201.54|203.82|200.7|204.66|201.54|203.82|200.7|0
1650657820000|2022-04-22 20:03:40|203.61|200.49|203.4|200.28|203.61|200.49|203.4|200.28|0
1650657830000|2022-04-22 20:03:50|203.51|200.39|203.3|200.18|203.51|200.39|203.3|200.18|0
1650657840000|2022-04-22 20:04:00|203.09|199.97|203.2|200.08|203.2|200.08|202.99|199.87|0
1650657850000|2022-04-22 20:04:10|203.09|199.97|203.04|199.92|203.09|199.97|203.04|199.92|0
1650657860000|2022-04-22 20:04:20|202.99|199.87|202.83|199.71|203.2|200.08|202.83|199.71|0
1650657870000|2022-04-22 20:04:30|203.09|199.97|202.88|199.76|203.09|199.97|202.88|199.76|0
1650657880000|2022-04-22 20:04:40|202.99|199.87|203.2|200.08|203.2|200.08|202.99|199.87|0
1650657890000|2022-04-22 20:04:50|202.88|199.76|203.04|199.92|203.04|199.92|202.88|199.76|0
1650657900000|2022-04-22 20:05:00|202.78|199.66|202.88|199.76|202.88|199.76|202.78|199.66|0
1650657910000|2022-04-22 20:05:10|203.04|199.92|203.61|200.49|203.61|200.49|202.99|199.87|0
1650657920000|2022-04-22 20:05:20|203.4|200.28|202.78|199.66|203.4|200.28|202.78|199.66|0
1650657930000|2022-04-22 20:05:30|202.67|199.55|202.15|199.03|202.67|199.55|202.15|199.03|0
1650657940000|2022-04-22 20:05:40|201.73|198.61|201.63|198.51|201.73|198.61|201.53|198.41|0
1650657950000|2022-04-22 20:05:50|202.25|199.13|201.94|198.82|202.25|199.13|201.94|198.82|0
1650657960000|2022-04-22 20:06:00|201.84|198.72|202.15|199.03|202.25|199.13|201.84|198.72|0
1650657970000|2022-04-22 20:06:10|202.05|198.93|201.63|198.51|202.05|198.93|201.52|198.4|0
1650657980000|2022-04-22 20:06:20|201.73|198.61|201.63|198.51|201.94|198.82|201.63|198.51|0
1650657990000|2022-04-22 20:06:30|201.73|198.61|201.42|198.3|201.73|198.61|201.42|198.3|0
1650658000000|2022-04-22 20:06:40|201.32|198.2|201.21|198.09|201.42|198.3|201.21|198.09|0
1650658010000|2022-04-22 20:06:50|201.32|198.2|201.52|198.4|201.52|198.4|201.32|198.2|0
1650658020000|2022-04-22 20:07:00|201.63|198.51|201.32|198.2|201.63|198.51|201.32|198.2|0
1650658030000|2022-04-22 20:07:10|201.21|198.09|201.21|198.09|201.21|198.09|201.21|198.09|0
1650658040000|2022-04-22 20:07:20|201.11|197.99|201.21|198.09|201.21|198.09|201|197.88|0
1650658050000|2022-04-22 20:07:30|201|197.88|200.95|197.83|201|197.88|200.9|197.78|0
1650658060000|2022-04-22 20:07:40|200.9|197.78|200.38|197.26|200.9|197.78|200.38|197.26|0
1650658070000|2022-04-22 20:07:50|200.07|196.95|199.86|196.74|200.07|196.95|199.76|196.64|0
1650658080000|2022-04-22 20:08:00|199.66|196.54|200.28|197.16|200.28|197.16|199.66|196.54|0
1650658090000|2022-04-22 20:08:10|200.17|197.05|200.07|196.95|200.17|197.05|200.07|196.95|0
1650658100000|2022-04-22 20:08:20|199.97|196.85|199.76|196.64|200.07|196.95|199.76|196.64|0
1650658110000|2022-04-22 20:08:30|199.55|196.43|199.55|196.43|199.55|196.43|199.35|196.23|0
1650658120000|2022-04-22 20:08:40|199.66|196.54|199.35|196.23|199.66|196.54|199.35|196.23|0
1650658130000|2022-04-22 20:08:50|199.45|196.33|199.45|196.33|199.45|196.33|199.35|196.23|0
1650658140000|2022-04-22 20:09:00|199.55|196.43|199.35|196.23|199.55|196.43|199.35|196.23|0
1650658150000|2022-04-22 20:09:10|199.24|196.12|199.5|196.38|199.5|196.38|199.14|196.02|0
1650658160000|2022-04-22 20:09:20|199.35|196.23|199.55|196.43|199.55|196.43|199.35|196.23|0
1650658170000|2022-04-22 20:09:30|199.71|196.59|199.45|196.33|199.71|196.59|199.35|196.23|0
1650658180000|2022-04-22 20:09:40|199.6|196.48|199.55|196.43|199.66|196.54|199.55|196.43|0
1650658190000|2022-04-22 20:09:50|199.66|196.54|199.34|196.22|199.66|196.54|199.34|196.22|0
1650658200000|2022-04-22 20:10:00|199.45|196.33|199.14|196.02|199.45|196.33|199.14|196.02|0
1650658210000|2022-04-22 20:10:10|199.03|195.91|199.55|196.43|199.66|196.54|199.03|195.91|0
1650658220000|2022-04-22 20:10:20|199.45|196.33|199.45|196.33|199.55|196.43|199.34|196.22|0
1650658230000|2022-04-22 20:10:30|199.39|196.27|199.45|196.33|199.45|196.33|199.24|196.12|0
1650658240000|2022-04-22 20:10:40|199.34|196.22|199.55|196.43|199.55|196.43|199.34|196.22|0
1650658250000|2022-04-22 20:10:50|199.5|196.38|199.65|196.53|199.65|196.53|199.5|196.38|0
1650658260000|2022-04-22 20:11:00|199.76|196.64|199.76|196.64|199.76|196.64|199.76|196.64|0
1650658270000|2022-04-22 20:11:10|199.65|196.53|199.55|196.43|199.65|196.53|199.55|196.43|0
1650658280000|2022-04-22 20:11:20|199.76|196.64|199.55|196.43|199.97|196.85|199.55|196.43|0
1650658290000|2022-04-22 20:11:30|199.65|196.53|200.17|197.05|200.17|197.05|199.6|196.48|0
1650658300000|2022-04-22 20:11:40|200.07|196.95|200.17|197.05|200.17|197.05|200.07|196.95|0
1650658310000|2022-04-22 20:11:50|199.86|196.74|200.28|197.16|200.28|197.16|199.86|196.74|0
1650658320000|2022-04-22 20:12:00|200.22|197.1|200.17|197.05|200.33|197.21|200.17|197.05|0
1650658330000|2022-04-22 20:12:10|200.38|197.26|200.17|197.05|200.38|197.26|200.17|197.05|0
1650658340000|2022-04-22 20:12:20|200.38|197.26|200.48|197.36|200.59|197.47|200.38|197.26|0
1650658350000|2022-04-22 20:12:30|200.38|197.26|200.17|197.05|200.38|197.26|200.17|197.05|0
1650658360000|2022-04-22 20:12:40|200.07|196.95|200.17|197.05|200.17|197.05|200.07|196.95|0
1650658370000|2022-04-22 20:12:50|200.28|197.16|199.96|196.84|200.28|197.16|199.96|196.84|0
1650658380000|2022-04-22 20:13:00|200.07|196.95|200.07|196.95|200.07|196.95|200.07|196.95|0
1650658400000|2022-04-22 20:13:20|199.96|196.84|200.07|196.95|200.17|197.05|199.96|196.84|0
1650658410000|2022-04-22 20:13:30|200.38|197.26|199.96|196.84|200.38|197.26|199.96|196.84|0
1650658420000|2022-04-22 20:13:40|200.07|196.95|199.86|196.74|200.07|196.95|199.86|196.74|0
1650658430000|2022-04-22 20:13:50|199.96|196.84|199.96|196.84|199.96|196.84|199.96|196.84|0
1650658440000|2022-04-22 20:14:00|199.24|196.12|198.72|195.6|199.24|196.12|198.72|195.6|0
1650658450000|2022-04-22 20:14:10|198.93|195.81|199.34|196.22|199.45|196.33|198.93|195.81|0
1650658460000|2022-04-22 20:14:20|199.45|196.33|199.34|196.22|199.55|196.43|199.34|196.22|0
1650658470000|2022-04-22 20:14:30|199.24|196.12|199.76|196.64|199.76|196.64|199.24|196.12|0
1650658480000|2022-04-22 20:14:40|199.86|196.74|199.76|196.64|199.86|196.74|199.55|196.43|0
1650658490000|2022-04-22 20:14:50|199.65|196.53|199.65|196.53|199.76|196.64|199.65|196.53|0
1650658510000|2022-04-22 20:15:10|199.91|196.27|199.81|196.17|199.91|196.27|199.81|196.17|0
1650658520000|2022-04-22 20:15:20|199.91|196.27|200.02|196.38|200.02|196.38|199.91|196.27|0
1650658540000|2022-04-22 20:15:40|200.43|196.79|200.33|196.69|200.43|196.79|200.33|196.69|0
1650658550000|2022-04-22 20:15:50|200.22|196.58|199.29|195.65|200.22|196.58|199.29|195.65|0
1650658560000|2022-04-22 20:16:00|199.24|195.6|199.4|195.76|199.5|195.86|199.24|195.6|0
1650658570000|2022-04-22 20:16:10|199.5|195.86|199.19|195.55|199.5|195.86|199.09|195.45|0
1650658580000|2022-04-22 20:16:20|199.4|195.76|199.4|195.76|199.5|195.86|199.4|195.76|0
1650658590000|2022-04-22 20:16:30|199.5|195.86|199.5|195.86|199.5|195.86|199.5|195.86|0
1650658610000|2022-04-22 20:16:50|199.4|195.76|199.5|195.86|199.5|195.86|199.4|195.76|0
1650658650000|2022-04-22 20:17:30|199.4|195.76|199.29|195.65|199.5|195.86|199.29|195.65|0
1650658670000|2022-04-22 20:17:50|199.19|195.55|199.19|195.55|199.19|195.55|199.19|195.55|0
1650658680000|2022-04-22 20:18:00|199.09|195.45|198.98|195.34|199.09|195.45|198.98|195.34|0
1650658690000|2022-04-22 20:18:10|198.88|195.24|198.88|195.24|198.88|195.24|198.88|195.24|0
1650658700000|2022-04-22 20:18:20|198.98|195.34|198.88|195.24|198.98|195.34|198.88|195.24|0
1650870300000|2022-04-25 07:05:00|186.92|183.8|187.41|184.29|187.41|184.29|186.92|183.8|0
1650870310000|2022-04-25 07:05:10|187.21|184.09|187.21|184.09|187.31|184.19|187.21|184.09|0
1650870320000|2022-04-25 07:05:20|187.51|184.39|187.86|184.74|187.86|184.74|187.51|184.39|0
1650870330000|2022-04-25 07:05:30|188.01|184.89|188.06|184.94|188.11|184.99|188.01|184.89|0
1650870340000|2022-04-25 07:05:40|188.01|184.89|188.11|184.99|188.11|184.99|188.01|184.89|0
1650870350000|2022-04-25 07:05:50|188.06|184.94|188.11|184.99|188.11|184.99|188.01|184.89|0
1650870360000|2022-04-25 07:06:00|188.21|185.09|187.41|184.29|188.21|185.09|187.41|184.29|0
1650870370000|2022-04-25 07:06:10|187.61|184.49|188.5|185.38|188.5|185.38|187.61|184.49|0
1650870380000|2022-04-25 07:06:20|188.65|185.53|188.95|185.83|188.95|185.83|188.65|185.53|0
1650870390000|2022-04-25 07:06:30|189.1|185.98|189.1|185.98|189.3|186.18|188.7|185.58|0
1650870400000|2022-04-25 07:06:40|189|185.88|189|185.88|189.1|185.98|188.95|185.83|0
1650870410000|2022-04-25 07:06:50|188.9|185.78|189.3|186.18|189.3|186.18|188.9|185.78|0
1650870420000|2022-04-25 07:07:00|189.2|186.08|189.75|186.63|189.75|186.63|189.2|186.08|0
1650870430000|2022-04-25 07:07:10|189.8|186.68|190|186.88|190|186.88|189.8|186.68|0
1650870440000|2022-04-25 07:07:20|190.2|187.08|190.4|187.28|190.4|187.28|190.2|187.08|0
1650870450000|2022-04-25 07:07:30|190.65|187.53|191.35|188.23|191.35|188.23|190.65|187.53|0
1650870460000|2022-04-25 07:07:40|191.8|188.68|192.31|189.19|192.31|189.19|191.75|188.63|0
1650870470000|2022-04-25 07:07:50|193.26|190.14|193.32|190.2|193.32|190.2|192.86|189.74|0
1650870480000|2022-04-25 07:08:00|193.42|190.3|193.87|190.75|193.92|190.8|193.42|190.3|0
1650870490000|2022-04-25 07:08:10|194.23|191.11|194.02|190.9|194.23|191.11|194.02|190.9|0
1650870500000|2022-04-25 07:08:20|194.13|191.01|194.23|191.11|194.23|191.11|193.87|190.75|0
1650870510000|2022-04-25 07:08:30|194.02|190.9|194.02|190.9|194.02|190.9|193.82|190.7|0
1650870520000|2022-04-25 07:08:40|193.97|190.85|194.02|190.9|194.02|190.9|193.92|190.8|0
1650870530000|2022-04-25 07:08:50|193.92|190.8|194.13|191.01|194.13|191.01|193.92|190.8|0
1650870540000|2022-04-25 07:09:00|193.72|190.6|193.82|190.7|193.82|190.7|193.72|190.6|0
1650870550000|2022-04-25 07:09:10|193.72|190.6|194.53|191.41|194.53|191.41|193.72|190.6|0
1650870560000|2022-04-25 07:09:20|194.02|190.9|194.02|190.9|194.02|190.9|193.77|190.65|0
1650870570000|2022-04-25 07:09:30|193.62|190.5|192.61|189.49|193.62|190.5|192.61|189.49|0
1650870580000|2022-04-25 07:09:40|192.41|189.29|192.66|189.54|192.66|189.54|192.41|189.29|0
1650870590000|2022-04-25 07:09:50|192.61|189.49|192.66|189.54|192.71|189.59|192.61|189.49|0
1650870600000|2022-04-25 07:10:00|192.31|189.19|192.31|189.19|192.46|189.34|192.25|189.13|0
1650870610000|2022-04-25 07:10:10|192|188.88|192.1|188.98|192.1|188.98|191.8|188.68|0
1650870620000|2022-04-25 07:10:20|192.61|189.49|192.61|189.49|192.61|189.49|192.56|189.44|0
1650870630000|2022-04-25 07:10:30|192.56|189.44|192.31|189.19|192.56|189.44|192.31|189.19|0
1650870640000|2022-04-25 07:10:40|192.25|189.13|192.1|188.98|192.25|189.13|192.1|188.98|0
1650870650000|2022-04-25 07:10:50|192.05|188.93|191.6|188.48|192.05|188.93|191.6|188.48|0
1650870660000|2022-04-25 07:11:00|191.4|188.28|191.6|188.48|191.6|188.48|191.4|188.28|0
1650870670000|2022-04-25 07:11:10|191.5|188.38|191.5|188.38|191.5|188.38|191.3|188.18|0
1650870680000|2022-04-25 07:11:20|191.1|187.98|191.1|187.98|191.2|188.08|191.1|187.98|0
1650870690000|2022-04-25 07:11:30|190.8|187.68|190.95|187.83|190.95|187.83|190.8|187.68|0
1650870700000|2022-04-25 07:11:40|191.2|188.08|190.95|187.83|191.2|188.08|190.9|187.78|0
1650870710000|2022-04-25 07:11:50|191.2|188.08|191.7|188.58|191.7|188.58|191.2|188.08|0
1650870720000|2022-04-25 07:12:00|191.6|188.48|192|188.88|192|188.88|191.6|188.48|0
1650870730000|2022-04-25 07:12:10|191.85|188.73|191.5|188.38|191.85|188.73|191.5|188.38|0
1650870740000|2022-04-25 07:12:20|191.3|188.18|191.3|188.18|191.6|188.48|191.3|188.18|0
1650870750000|2022-04-25 07:12:30|191.2|188.08|190.95|187.83|191.3|188.18|190.95|187.83|0
1650870760000|2022-04-25 07:12:40|191.1|187.98|190.75|187.63|191.2|188.08|190.75|187.63|0
1650870770000|2022-04-25 07:12:50|190.9|187.78|191.8|188.68|191.8|188.68|190.9|187.78|0
1650870780000|2022-04-25 07:13:00|191.9|188.78|191.25|188.13|191.9|188.78|191.25|188.13|0
1650870790000|2022-04-25 07:13:10|191.15|188.03|190.9|187.78|191.15|188.03|190.85|187.73|0
1650870800000|2022-04-25 07:13:20|191.1|187.98|191.9|188.78|191.9|188.78|191.1|187.98|0
1650870810000|2022-04-25 07:13:30|192.2|189.08|192.76|189.64|192.76|189.64|192.2|189.08|0
1650870820000|2022-04-25 07:13:40|192.81|189.69|193.31|190.19|193.31|190.19|192.81|189.69|0
1650870830000|2022-04-25 07:13:50|193.41|190.29|193.77|190.65|193.87|190.75|193.41|190.29|0
1650870840000|2022-04-25 07:14:00|193.52|190.4|193.46|190.34|193.52|190.4|193.21|190.09|0
1650870850000|2022-04-25 07:14:10|193.56|190.44|193.11|189.99|193.56|190.44|193.11|189.99|0
1650870860000|2022-04-25 07:14:20|193.21|190.09|193.06|189.94|193.26|190.14|193.06|189.94|0
1650870870000|2022-04-25 07:14:30|192.96|189.84|192.45|189.33|192.96|189.84|192.45|189.33|0
1650870880000|2022-04-25 07:14:40|192.2|189.08|192.61|189.49|192.61|189.49|192.2|189.08|0
1650870890000|2022-04-25 07:14:50|192.55|189.43|192.66|189.54|192.81|189.69|192.55|189.43|0
1650870900000|2022-04-25 07:15:00|192.3|189.18|191.9|188.78|192.3|189.18|191.9|188.78|0
1650870910000|2022-04-25 07:15:10|192.1|188.98|192.55|189.43|192.55|189.43|192.1|188.98|0
1650870920000|2022-04-25 07:15:20|192.71|189.59|193.41|190.29|193.41|190.29|192.71|189.59|0
1650870930000|2022-04-25 07:15:30|193.52|190.4|193.66|190.54|193.72|190.6|193.52|190.4|0
1650870940000|2022-04-25 07:15:40|193.41|190.29|193.41|190.29|193.46|190.34|193.41|190.29|0
1650870950000|2022-04-25 07:15:50|193.31|190.19|193.21|190.09|193.31|190.19|193.01|189.89|0
1650870960000|2022-04-25 07:16:00|193.41|190.29|193.72|190.6|193.72|190.6|193.41|190.29|0
1650870970000|2022-04-25 07:16:10|194.12|191|194.63|191.51|194.63|191.51|194.12|191|0
1650870980000|2022-04-25 07:16:20|195.14|192.02|194.93|191.81|195.14|192.02|194.83|191.71|0
1650870990000|2022-04-25 07:16:30|195.04|191.92|194.68|191.56|195.04|191.92|194.68|191.56|0
1650871000000|2022-04-25 07:16:40|194.93|191.81|194.78|191.66|195.04|191.92|194.78|191.66|0
1650871010000|2022-04-25 07:16:50|194.93|191.81|194.93|191.81|194.93|191.81|194.43|191.31|0
1650871020000|2022-04-25 07:17:00|195.14|192.02|194.63|191.51|195.14|192.02|194.63|191.51|0
1650871030000|2022-04-25 07:17:10|194.73|191.61|195.75|192.63|195.75|192.63|194.73|191.61|0
1650871040000|2022-04-25 07:17:20|195.49|192.37|195.95|192.83|195.95|192.83|195.49|192.37|0
1650871050000|2022-04-25 07:17:30|196.05|192.93|196.46|193.34|196.46|193.34|196.05|192.93|0
1650871060000|2022-04-25 07:17:40|196.05|192.93|195.95|192.83|196.2|193.08|195.95|192.83|0
1650871070000|2022-04-25 07:17:50|195.9|192.78|196.2|193.08|196.2|193.08|195.85|192.73|0
1650871080000|2022-04-25 07:18:00|196.26|193.14|196.36|193.24|196.51|193.39|196.26|193.14|0
1650871090000|2022-04-25 07:18:10|196.15|193.03|196.56|193.44|196.61|193.49|196.15|193.03|0
1650871100000|2022-04-25 07:18:20|196.71|193.59|196.46|193.34|196.71|193.59|196.46|193.34|0
1650871110000|2022-04-25 07:18:30|196.56|193.44|196.87|193.75|196.87|193.75|196.56|193.44|0
1650871120000|2022-04-25 07:18:40|196.77|193.65|197.28|194.16|197.28|194.16|196.77|193.65|0
1650871130000|2022-04-25 07:18:50|196.87|193.75|196.61|193.49|196.87|193.75|196.46|193.34|0
1650871140000|2022-04-25 07:19:00|196.66|193.54|196.66|193.54|196.87|193.75|196.56|193.44|0
1650871150000|2022-04-25 07:19:10|196.56|193.44|196.66|193.54|196.66|193.54|196.46|193.34|0
1650871160000|2022-04-25 07:19:20|196.87|193.75|196.92|193.8|196.92|193.8|196.82|193.7|0
1650871170000|2022-04-25 07:19:30|196.97|193.85|196.71|193.59|197.18|194.06|196.66|193.54|0
1650871180000|2022-04-25 07:19:40|196.66|193.54|196.2|193.08|196.66|193.54|196.2|193.08|0
1650871190000|2022-04-25 07:19:50|196.26|193.14|195.85|192.73|196.26|193.14|195.85|192.73|0
1650871200000|2022-04-25 07:20:00|196.15|193.03|196|192.88|196.15|193.03|196|192.88|0
1650871210000|2022-04-25 07:20:10|195.79|192.67|195.85|192.73|195.95|192.83|195.75|192.63|0
1650871220000|2022-04-25 07:20:20|195.95|192.83|195.85|192.73|195.95|192.83|195.85|192.73|0
1650871230000|2022-04-25 07:20:30|195.79|192.67|196.36|193.24|196.46|193.34|195.79|192.67|0
1650871240000|2022-04-25 07:20:40|196.2|193.08|196.41|193.29|196.46|193.34|196.2|193.08|0
1650871250000|2022-04-25 07:20:50|196.15|193.03|195.75|192.63|196.15|193.03|195.75|192.63|0
1650871260000|2022-04-25 07:21:00|196|192.88|195.85|192.73|196.1|192.98|195.85|192.73|0
1650871270000|2022-04-25 07:21:10|195.75|192.63|195.69|192.57|195.79|192.67|195.69|192.57|0
1650871280000|2022-04-25 07:21:20|195.54|192.42|195.79|192.67|195.79|192.67|195.54|192.42|0
1650871290000|2022-04-25 07:21:30|195.9|192.78|195.85|192.73|195.9|192.78|195.85|192.73|0
1650871300000|2022-04-25 07:21:40|195.75|192.63|195.49|192.37|195.75|192.63|195.49|192.37|0
1650871310000|2022-04-25 07:21:50|195.39|192.27|195.59|192.47|195.59|192.47|195.24|192.12|0
1650871320000|2022-04-25 07:22:00|195.44|192.32|195.49|192.37|195.54|192.42|195.39|192.27|0
1650871330000|2022-04-25 07:22:10|195.34|192.22|195.03|191.91|195.34|192.22|194.93|191.81|0
1650871340000|2022-04-25 07:22:20|194.83|191.71|194.83|191.71|194.83|191.71|194.73|191.61|0
1650871350000|2022-04-25 07:22:30|195.28|192.16|195.64|192.52|195.64|192.52|195.28|192.16|0
1650871360000|2022-04-25 07:22:40|195.54|192.42|195.44|192.32|195.54|192.42|195.24|192.12|0
1650871370000|2022-04-25 07:22:50|195.24|192.12|195.44|192.32|195.54|192.42|195.24|192.12|0
1650871380000|2022-04-25 07:23:00|195.79|192.67|196.05|192.93|196.15|193.03|195.74|192.62|0
1650871390000|2022-04-25 07:23:10|196.15|193.03|196.81|193.69|196.81|193.69|196.1|192.98|0
1650871400000|2022-04-25 07:23:20|196.76|193.64|196.66|193.54|196.76|193.64|196.46|193.34|0
1650871410000|2022-04-25 07:23:30|196.71|193.59|196.66|193.54|196.71|193.59|196.66|193.54|0
1650871420000|2022-04-25 07:23:40|197.48|194.36|197.48|194.36|197.48|194.36|197.48|194.36|0
1650871430000|2022-04-25 07:23:50|197.28|194.16|197.28|194.16|197.28|194.16|197.22|194.1|0
1650871440000|2022-04-25 07:24:00|197.38|194.26|197.48|194.36|197.48|194.36|197.32|194.2|0
1650871450000|2022-04-25 07:24:10|197.28|194.16|197.48|194.36|197.48|194.36|197.17|194.05|0
1650871460000|2022-04-25 07:24:20|197.79|194.67|197.63|194.51|197.79|194.67|197.48|194.36|0
1650871470000|2022-04-25 07:24:30|197.58|194.46|197.99|194.87|197.99|194.87|197.58|194.46|0
1650871480000|2022-04-25 07:24:40|197.89|194.77|197.99|194.87|198.1|194.98|197.89|194.77|0
1650871490000|2022-04-25 07:24:50|198.1|194.98|198.76|195.64|198.76|195.64|198.1|194.98|0
1650871500000|2022-04-25 07:25:00|198.92|195.8|199.43|196.31|199.64|196.52|198.92|195.8|0
1650871510000|2022-04-25 07:25:10|199.64|196.52|199.38|196.26|199.64|196.52|199.38|196.26|0
1650871520000|2022-04-25 07:25:20|199.23|196.11|199.33|196.21|199.33|196.21|199.23|196.11|0
1650871530000|2022-04-25 07:25:30|199.64|196.52|199.23|196.11|199.64|196.52|199.23|196.11|0
1650871540000|2022-04-25 07:25:40|199.02|195.9|199.02|195.9|199.12|196|199.02|195.9|0
1650871550000|2022-04-25 07:25:50|198.81|195.69|198.45|195.33|198.81|195.69|198.45|195.33|0
1650871560000|2022-04-25 07:26:00|198.3|195.18|198.35|195.23|198.4|195.28|198.3|195.18|0
1650871570000|2022-04-25 07:26:10|198.2|195.08|198.61|195.49|198.61|195.49|198.2|195.08|0
1650871580000|2022-04-25 07:26:20|198.55|195.43|199.33|196.21|199.33|196.21|198.55|195.43|0
1650871590000|2022-04-25 07:26:30|198.92|195.8|198.71|195.59|198.92|195.8|198.71|195.59|0
1650871600000|2022-04-25 07:26:40|199.02|195.9|199.23|196.11|199.23|196.11|199.02|195.9|0
1650871610000|2022-04-25 07:26:50|199.53|196.41|199.12|196|199.53|196.41|199.12|196|0
1650871620000|2022-04-25 07:27:00|198.92|195.8|198.66|195.54|198.92|195.8|198.66|195.54|0
1650871630000|2022-04-25 07:27:10|194.61|191.49|197.69|194.57|197.69|194.57|194.61|191.49|0
1650871640000|2022-04-25 07:27:20|197.02|193.9|197.18|194.06|197.39|194.27|197.02|193.9|0
1650871650000|2022-04-25 07:27:30|196.87|193.75|196.87|193.75|197.08|193.96|196.77|193.65|0
1650871660000|2022-04-25 07:27:40|196.77|193.65|196.87|193.75|197.08|193.96|196.77|193.65|0
1650871670000|2022-04-25 07:27:50|196.72|193.6|196.82|193.7|196.87|193.75|196.72|193.6|0
1650871680000|2022-04-25 07:28:00|196.72|193.6|196.82|193.7|196.82|193.7|196.61|193.49|0
1650871690000|2022-04-25 07:28:10|196.72|193.6|197.08|193.96|197.08|193.96|196.72|193.6|0
1650871700000|2022-04-25 07:28:20|196.98|193.86|196.05|192.93|196.98|193.86|196.05|192.93|0
1650871710000|2022-04-25 07:28:30|196.16|193.04|196.57|193.45|196.67|193.55|196.16|193.04|0
1650871720000|2022-04-25 07:28:40|196.51|193.39|196.36|193.24|196.61|193.49|196.36|193.24|0
1650871730000|2022-04-25 07:28:50|196.46|193.34|196.61|193.49|196.61|193.49|196.46|193.34|0
1650871740000|2022-04-25 07:29:00|196.51|193.39|196.05|192.93|196.51|193.39|196.05|192.93|0
1650871750000|2022-04-25 07:29:10|196.41|193.29|196.36|193.24|196.67|193.55|196.36|193.24|0
1650871760000|2022-04-25 07:29:20|196.67|193.55|196.77|193.65|196.77|193.65|196.67|193.55|0
1650871770000|2022-04-25 07:29:30|196.72|193.6|196.87|193.75|197.08|193.96|196.72|193.6|0
1650871780000|2022-04-25 07:29:40|196.67|193.55|197.02|193.9|197.02|193.9|196.57|193.45|0
1650871790000|2022-04-25 07:29:50|196.97|193.85|196.61|193.49|196.97|193.85|196.61|193.49|0
1650871800000|2022-04-25 07:30:00|196.41|193.29|196.56|193.44|196.56|193.44|196.41|193.29|0
1650871810000|2022-04-25 07:30:10|196.67|193.55|196.36|193.24|196.67|193.55|196.36|193.24|0
1650871820000|2022-04-25 07:30:20|196.26|193.14|195.95|192.83|196.26|193.14|195.95|192.83|0
1650871830000|2022-04-25 07:30:30|196.05|192.93|195.8|192.68|196.05|192.93|195.8|192.68|0
1650871840000|2022-04-25 07:30:40|195.59|192.47|195.65|192.53|195.8|192.68|195.54|192.42|0
1650871850000|2022-04-25 07:30:50|195.14|192.02|195.03|191.91|195.34|192.22|194.93|191.81|0
1650871860000|2022-04-25 07:31:00|195.34|192.22|195.14|192.02|195.34|192.22|195.14|192.02|0
1650871870000|2022-04-25 07:31:10|195.08|191.96|194.83|191.71|195.14|192.02|194.68|191.56|0
1650871880000|2022-04-25 07:31:20|194.73|191.61|195.08|191.96|195.08|191.96|194.73|191.61|0
1650871890000|2022-04-25 07:31:30|194.98|191.86|195.03|191.91|195.03|191.91|194.98|191.86|0
1650871900000|2022-04-25 07:31:40|194.98|191.86|194.93|191.81|195.14|192.02|194.93|191.81|0
1650871910000|2022-04-25 07:31:50|194.83|191.71|194.52|191.4|194.83|191.71|194.42|191.3|0
1650871920000|2022-04-25 07:32:00|194.22|191.1|194.07|190.95|194.22|191.1|193.81|190.69|0
1650871930000|2022-04-25 07:32:10|193.86|190.74|193.96|190.84|193.96|190.84|193.76|190.64|0
1650871940000|2022-04-25 07:32:20|194.52|191.4|194.63|191.51|194.63|191.51|194.32|191.2|0
1650871950000|2022-04-25 07:32:30|194.52|191.4|194.67|191.55|194.67|191.55|194.52|191.4|0
1650871960000|2022-04-25 07:32:40|194.63|191.51|194.42|191.3|194.63|191.51|194.32|191.2|0
1650871970000|2022-04-25 07:32:50|194.52|191.4|194.22|191.1|194.52|191.4|194.22|191.1|0
1650871980000|2022-04-25 07:33:00|194.37|191.25|194.17|191.05|194.37|191.25|194.17|191.05|0
1650871990000|2022-04-25 07:33:10|194.02|190.9|191.31|188.19|194.02|190.9|191.31|188.19|0
1650872000000|2022-04-25 07:33:20|191.26|188.14|192.41|189.29|192.41|189.29|191.16|188.04|0
1650872010000|2022-04-25 07:33:30|193.78|190.66|193.88|190.76|193.94|190.82|193.78|190.66|0
1650872020000|2022-04-25 07:33:40|193.83|190.71|193.78|190.66|193.83|190.71|193.73|190.61|0
1650872030000|2022-04-25 07:33:50|193.53|190.41|194.29|191.17|194.29|191.17|193.53|190.41|0
1650872040000|2022-04-25 07:34:00|194.34|191.22|194.09|190.97|194.34|191.22|194.04|190.92|0
1650872050000|2022-04-25 07:34:10|194.04|190.92|193.88|190.76|194.04|190.92|193.83|190.71|0
1650872060000|2022-04-25 07:34:20|193.94|190.82|194.24|191.12|194.24|191.12|193.94|190.82|0
1650872070000|2022-04-25 07:34:30|194.14|191.02|193.94|190.82|194.14|191.02|193.94|190.82|0
1650872080000|2022-04-25 07:34:40|193.83|190.71|194.09|190.97|194.09|190.97|193.83|190.71|0
1650872090000|2022-04-25 07:34:50|194.04|190.92|193.53|190.41|194.04|190.92|193.53|190.41|0
1650872100000|2022-04-25 07:35:00|193.68|190.56|193.94|190.82|193.94|190.82|193.68|190.56|0
1650872110000|2022-04-25 07:35:10|194.24|191.12|194.55|191.43|194.55|191.43|194.24|191.12|0
1650872120000|2022-04-25 07:35:20|194.54|191.42|194.54|191.42|194.59|191.47|194.54|191.42|0
1650872130000|2022-04-25 07:35:30|194.34|191.22|193.94|190.82|194.34|191.22|193.94|190.82|0
1650872140000|2022-04-25 07:35:40|193.88|190.76|193.63|190.51|193.88|190.76|193.53|190.41|0
1650872150000|2022-04-25 07:35:50|193.83|190.71|193.43|190.31|193.83|190.71|193.43|190.31|0
1650872160000|2022-04-25 07:36:00|193.53|190.41|193.43|190.31|193.53|190.41|193.43|190.31|0
1650872170000|2022-04-25 07:36:10|193.27|190.15|193.83|190.71|193.83|190.71|193.27|190.15|0
1650872180000|2022-04-25 07:36:20|193.94|190.82|194.04|190.92|194.09|190.97|193.94|190.82|0
1650872190000|2022-04-25 07:36:30|194.09|190.97|194.04|190.92|194.24|191.12|193.93|190.81|0
1650872200000|2022-04-25 07:36:40|194.09|190.97|193.98|190.86|194.09|190.97|193.98|190.86|0
1650872210000|2022-04-25 07:36:50|193.83|190.71|193.68|190.56|193.83|190.71|193.63|190.51|0
1650872220000|2022-04-25 07:37:00|193.73|190.61|193.58|190.46|193.73|190.61|193.58|190.46|0
1650872230000|2022-04-25 07:37:10|193.53|190.41|193.58|190.46|193.68|190.56|193.53|190.41|0
1650872240000|2022-04-25 07:37:20|193.33|190.21|193.02|189.9|193.33|190.21|193.02|189.9|0
1650872250000|2022-04-25 07:37:30|192.97|189.85|192.97|189.85|192.97|189.85|192.92|189.8|0
1650872260000|2022-04-25 07:37:40|193.02|189.9|193.27|190.15|193.37|190.25|193.02|189.9|0
1650872270000|2022-04-25 07:37:50|193.22|190.1|193.22|190.1|193.22|190.1|193.22|190.1|0
1650872280000|2022-04-25 07:38:00|193.33|190.21|193.27|190.15|193.33|190.21|193.27|190.15|0
1650872290000|2022-04-25 07:38:10|193.17|190.05|193.02|189.9|193.17|190.05|192.92|189.8|0
1650872300000|2022-04-25 07:38:20|193.12|190|193.63|190.51|193.63|190.51|193.12|190|0
1650872310000|2022-04-25 07:38:30|193.53|190.41|193.58|190.46|193.63|190.51|193.53|190.41|0
1650872320000|2022-04-25 07:38:40|193.63|190.51|193.12|190|193.63|190.51|193.12|190|0
1650872330000|2022-04-25 07:38:50|193.02|189.9|193.02|189.9|193.02|189.9|192.92|189.8|0
1650872340000|2022-04-25 07:39:00|192.92|189.8|193.43|190.31|193.43|190.31|192.92|189.8|0
1650872350000|2022-04-25 07:39:10|193.53|190.41|193.73|190.61|193.73|190.61|193.53|190.41|0
1650872360000|2022-04-25 07:39:20|194.14|191.02|194.04|190.92|194.14|191.02|194.04|190.92|0
1650872370000|2022-04-25 07:39:30|194.14|191.02|194.08|190.96|194.14|191.02|193.83|190.71|0
1650872380000|2022-04-25 07:39:40|194.14|191.02|193.88|190.76|194.14|191.02|193.88|190.76|0
1650872390000|2022-04-25 07:39:50|193.83|190.71|193.68|190.56|193.88|190.76|193.63|190.51|0
1650872400000|2022-04-25 07:40:00|193.63|190.51|193.93|190.81|193.93|190.81|193.58|190.46|0
1650872410000|2022-04-25 07:40:10|194.03|190.91|193.83|190.71|194.03|190.91|193.83|190.71|0
1650872420000|2022-04-25 07:40:20|193.93|190.81|193.93|190.81|193.98|190.86|193.88|190.76|0
1650872430000|2022-04-25 07:40:30|193.83|190.71|193.43|190.31|193.83|190.71|193.43|190.31|0
1650872440000|2022-04-25 07:40:40|193.33|190.21|193.02|189.9|193.33|190.21|193.02|189.9|0
1650872450000|2022-04-25 07:40:50|192.82|189.7|192.67|189.55|192.82|189.7|192.67|189.55|0
1650872460000|2022-04-25 07:41:00|192.62|189.5|192.82|189.7|192.82|189.7|192.62|189.5|0
1650872470000|2022-04-25 07:41:10|192.72|189.6|192.62|189.5|192.72|189.6|192.41|189.29|0
1650872480000|2022-04-25 07:41:20|192.72|189.6|192.82|189.7|192.92|189.8|192.67|189.55|0
1650872490000|2022-04-25 07:41:30|192.92|189.8|193.47|190.35|193.47|190.35|192.92|189.8|0
1650872500000|2022-04-25 07:41:40|193.58|190.46|193.27|190.15|193.58|190.46|193.22|190.1|0
1650872510000|2022-04-25 07:41:50|193.02|189.9|193.07|189.95|193.12|190|193.02|189.9|0
1650872520000|2022-04-25 07:42:00|192.87|189.75|192.72|189.6|192.92|189.8|192.72|189.6|0
1650872530000|2022-04-25 07:42:10|192.82|189.7|192.82|189.7|192.82|189.7|192.72|189.6|0
1650872540000|2022-04-25 07:42:20|192.72|189.6|192.82|189.7|192.92|189.8|192.72|189.6|0
1650872550000|2022-04-25 07:42:30|192.72|189.6|192.36|189.24|192.72|189.6|192.36|189.24|0
1650872560000|2022-04-25 07:42:40|192.41|189.29|192.36|189.24|192.41|189.29|192.36|189.24|0
1650872570000|2022-04-25 07:42:50|192.31|189.19|192.62|189.5|192.62|189.5|192.11|188.99|0
1650872580000|2022-04-25 07:43:00|192.41|189.29|192.62|189.5|192.62|189.5|192.41|189.29|0
1650872590000|2022-04-25 07:43:10|192.87|189.75|192.82|189.7|192.87|189.75|192.56|189.44|0
1650872600000|2022-04-25 07:43:20|192.92|189.8|193.27|190.15|193.32|190.2|192.92|189.8|0
1650872610000|2022-04-25 07:43:30|193.53|190.41|193.47|190.35|193.53|190.41|193.47|190.35|0
1650872620000|2022-04-25 07:43:40|193.43|190.31|193.63|190.51|193.73|190.61|193.32|190.2|0
1650872630000|2022-04-25 07:43:50|193.57|190.45|193.73|190.61|193.73|190.61|193.57|190.45|0
1650872640000|2022-04-25 07:44:00|193.57|190.45|193.42|190.3|193.68|190.56|193.42|190.3|0
1650872650000|2022-04-25 07:44:10|193.57|190.45|194.03|190.91|194.03|190.91|193.57|190.45|0
1650872660000|2022-04-25 07:44:20|194.13|191.01|194.95|191.83|194.95|191.83|194.13|191.01|0
1650872670000|2022-04-25 07:44:30|195|191.88|195.2|192.08|195.3|192.18|195|191.88|0
1650872680000|2022-04-25 07:44:40|194.95|191.83|194.74|191.62|194.95|191.83|194.64|191.52|0
1650872690000|2022-04-25 07:44:50|194.85|191.73|194.49|191.37|194.85|191.73|194.49|191.37|0
1650872700000|2022-04-25 07:45:00|194.54|191.42|194.69|191.57|194.74|191.62|194.54|191.42|0
1650872710000|2022-04-25 07:45:10|194.44|191.32|194.28|191.16|194.44|191.32|194.24|191.12|0
1650872720000|2022-04-25 07:45:20|194.34|191.22|194.08|190.96|194.34|191.22|194.08|190.96|0
1650872730000|2022-04-25 07:45:30|194.13|191.01|194.74|191.62|194.74|191.62|194.13|191.01|0
1650872740000|2022-04-25 07:45:40|194.85|191.73|194.64|191.52|194.85|191.73|194.59|191.47|0
1650872750000|2022-04-25 07:45:50|194.59|191.47|194.79|191.67|194.79|191.67|194.59|191.47|0
1650872760000|2022-04-25 07:46:00|194.69|191.57|194.54|191.42|194.69|191.57|194.54|191.42|0
1650872770000|2022-04-25 07:46:10|194.49|191.37|194.59|191.47|194.59|191.47|194.49|191.37|0
1650872780000|2022-04-25 07:46:20|194.79|191.67|194.95|191.83|194.95|191.83|194.79|191.67|0
1650872790000|2022-04-25 07:46:30|195|191.88|195.2|192.08|195.2|192.08|195|191.88|0
1650872800000|2022-04-25 07:46:40|195.35|192.23|194.89|191.77|195.35|192.23|194.89|191.77|0
1650872810000|2022-04-25 07:46:50|194.95|191.83|194.89|191.77|194.95|191.83|194.79|191.67|0
1650872820000|2022-04-25 07:47:00|194.74|191.62|194.39|191.27|194.85|191.73|194.39|191.27|0
1650872830000|2022-04-25 07:47:10|194.28|191.16|194.13|191.01|194.28|191.16|194.03|190.91|0
1650872840000|2022-04-25 07:47:20|194.24|191.12|194.08|190.96|194.39|191.27|194.08|190.96|0
1650872850000|2022-04-25 07:47:30|194.24|191.12|194.64|191.52|194.64|191.52|194.18|191.06|0
1650872860000|2022-04-25 07:47:40|194.69|191.57|195.56|192.44|195.56|192.44|194.69|191.57|0
1650872870000|2022-04-25 07:47:50|195.66|192.54|195.46|192.34|195.66|192.54|195.46|192.34|0
1650872880000|2022-04-25 07:48:00|195.35|192.23|195.1|191.98|195.35|192.23|195.05|191.93|0
1650872890000|2022-04-25 07:48:10|195.51|192.39|195.25|192.13|195.51|192.39|195.25|192.13|0
1650872900000|2022-04-25 07:48:20|195.15|192.03|195|191.88|195.2|192.08|195|191.88|0
1650872910000|2022-04-25 07:48:30|194.95|191.83|194.38|191.26|194.95|191.83|194.38|191.26|0
1650872920000|2022-04-25 07:48:40|194.28|191.16|194.23|191.11|194.34|191.22|194.23|191.11|0
1650872930000|2022-04-25 07:48:50|194.18|191.06|194.03|190.91|194.23|191.11|194.03|190.91|0
1650872940000|2022-04-25 07:49:00|193.93|190.81|193.63|190.51|194.08|190.96|193.63|190.51|0
1650872950000|2022-04-25 07:49:10|193.47|190.35|193.42|190.3|193.47|190.35|193.42|190.3|0
1650872960000|2022-04-25 07:49:20|193.47|190.35|193.52|190.4|193.63|190.51|193.47|190.35|0
1650872970000|2022-04-25 07:49:30|193.47|190.35|193.37|190.25|193.47|190.35|193.37|190.25|0
1650872980000|2022-04-25 07:49:40|193.78|190.66|193.52|190.4|193.78|190.66|193.52|190.4|0
1650872990000|2022-04-25 07:49:50|193.02|189.9|193.12|190|193.22|190.1|193.02|189.9|0
1650873000000|2022-04-25 07:50:00|192.96|189.84|193.32|190.2|193.32|190.2|192.96|189.84|0
1650873010000|2022-04-25 07:50:10|193.27|190.15|193.47|190.35|193.47|190.35|193.27|190.15|0
1650873020000|2022-04-25 07:50:20|193.52|190.4|192.21|189.09|193.52|190.4|192.21|189.09|0
1650873030000|2022-04-25 07:50:30|192.26|189.14|191.5|188.38|192.26|189.14|191.5|188.38|0
1650873040000|2022-04-25 07:50:40|191.6|188.48|191.75|188.63|191.85|188.73|191.6|188.48|0
1650873050000|2022-04-25 07:50:50|191.5|188.38|191.4|188.28|191.5|188.38|191.25|188.13|0
1650873060000|2022-04-25 07:51:00|191.5|188.38|191.3|188.18|191.5|188.38|191.3|188.18|0
1650873070000|2022-04-25 07:51:10|191.6|188.48|191.4|188.28|191.6|188.48|191.3|188.18|0
1650873080000|2022-04-25 07:51:20|191.65|188.53|191.5|188.38|191.65|188.53|191.3|188.18|0
1650873090000|2022-04-25 07:51:30|191.45|188.33|191.65|188.53|191.75|188.63|191.45|188.33|0
1650873100000|2022-04-25 07:51:40|191.75|188.63|191.8|188.68|191.8|188.68|191.7|188.58|0
1650873110000|2022-04-25 07:51:50|191.75|188.63|191.6|188.48|191.75|188.63|191.55|188.43|0
1650873120000|2022-04-25 07:52:00|191.7|188.58|191.6|188.48|191.85|188.73|191.6|188.48|0
1650873130000|2022-04-25 07:52:10|191.75|188.63|192.31|189.19|192.36|189.24|191.75|188.63|0
1650873140000|2022-04-25 07:52:20|192.11|188.99|192.51|189.39|192.51|189.39|192.05|188.93|0
1650873150000|2022-04-25 07:52:30|192.31|189.19|192.56|189.44|192.56|189.44|192.26|189.14|0
1650873160000|2022-04-25 07:52:40|192.61|189.49|191.6|188.48|192.61|189.49|191.6|188.48|0
1650873170000|2022-04-25 07:52:50|191.55|188.43|191|187.88|191.55|188.43|191|187.88|0
1650873180000|2022-04-25 07:53:00|191.1|187.98|190.55|187.43|191.1|187.98|190.55|187.43|0
1650873190000|2022-04-25 07:53:10|190.6|187.48|190.9|187.78|190.9|187.78|190.6|187.48|0
1650873200000|2022-04-25 07:53:20|191.3|188.18|191.5|188.38|191.5|188.38|191.3|188.18|0
1650873210000|2022-04-25 07:53:30|191.35|188.23|191.2|188.08|191.45|188.33|191.2|188.08|0
1650873220000|2022-04-25 07:53:40|191|187.88|190.6|187.48|191|187.88|190.6|187.48|0
1650873230000|2022-04-25 07:53:50|190.9|187.78|190.9|187.78|190.95|187.83|190.9|187.78|0
1650873240000|2022-04-25 07:54:00|190.7|187.58|190.8|187.68|190.8|187.68|190.6|187.48|0
1650873250000|2022-04-25 07:54:10|191.25|188.13|191.05|187.93|191.25|188.13|191.05|187.93|0
1650873260000|2022-04-25 07:54:20|191.1|187.98|190.7|187.58|191.1|187.98|190.65|187.53|0
1650873270000|2022-04-25 07:54:30|190.75|187.63|190.75|187.63|191|187.88|190.75|187.63|0
1650873280000|2022-04-25 07:54:40|190.8|187.68|190.64|187.52|190.8|187.68|190.64|187.52|0
1650873290000|2022-04-25 07:54:50|191.1|187.98|191.25|188.13|191.25|188.13|191|187.88|0
1650873300000|2022-04-25 07:55:00|191.2|188.08|191.1|187.98|191.25|188.13|191.05|187.93|0
1650873310000|2022-04-25 07:55:10|191.15|188.03|191.15|188.03|191.15|188.03|191.15|188.03|0
1650873320000|2022-04-25 07:55:20|191.1|187.98|190.9|187.78|191.1|187.98|190.8|187.68|0
1650873330000|2022-04-25 07:55:30|190.95|187.83|190.85|187.73|190.95|187.83|190.6|187.48|0
1650873340000|2022-04-25 07:55:40|190.7|187.58|191.1|187.98|191.3|188.18|190.7|187.58|0
1650873350000|2022-04-25 07:55:50|190.9|187.78|191.3|188.18|191.3|188.18|190.9|187.78|0
1650873360000|2022-04-25 07:56:00|191.35|188.23|191.65|188.53|191.65|188.53|191.35|188.23|0
1650873370000|2022-04-25 07:56:10|191.85|188.73|192.11|188.99|192.11|188.99|191.85|188.73|0
1650873380000|2022-04-25 07:56:20|192|188.88|191.95|188.83|192.11|188.99|191.95|188.83|0
1650873390000|2022-04-25 07:56:30|192|188.88|191.85|188.73|192|188.88|191.8|188.68|0
1650873400000|2022-04-25 07:56:40|191.8|188.68|191.5|188.38|191.8|188.68|191.45|188.33|0
1650873410000|2022-04-25 07:56:50|191.05|187.93|191|187.88|191.05|187.93|190.9|187.78|0
1650873420000|2022-04-25 07:57:00|191.05|187.93|190.64|187.52|191.1|187.98|190.64|187.52|0
1650873430000|2022-04-25 07:57:10|190.4|187.28|190.84|187.72|190.84|187.72|190.4|187.28|0
1650873440000|2022-04-25 07:57:20|190.8|187.68|191.1|187.98|191.1|187.98|190.8|187.68|0
1650873450000|2022-04-25 07:57:30|191.3|188.18|191.8|188.68|191.85|188.73|191.3|188.18|0
1650873460000|2022-04-25 07:57:40|189.8|186.68|192.59|189.47|192.59|189.47|189.8|186.68|0
1650873470000|2022-04-25 07:57:50|192.54|189.42|191.89|188.77|192.59|189.47|191.89|188.77|0
1650873480000|2022-04-25 07:58:00|191.99|188.87|191.14|188.02|191.99|188.87|191.14|188.02|0
1650873490000|2022-04-25 07:58:10|190.99|187.87|191.39|188.27|191.39|188.27|190.99|187.87|0
1650873500000|2022-04-25 07:58:20|191.34|188.22|191.29|188.17|191.39|188.27|191.29|188.17|0
1650873510000|2022-04-25 07:58:30|191.24|188.12|191.39|188.27|191.44|188.32|191.24|188.12|0
1650873520000|2022-04-25 07:58:40|191.44|188.32|190.68|187.56|191.44|188.32|190.68|187.56|0
1650873530000|2022-04-25 07:58:50|190.74|187.62|191.14|188.02|191.14|188.02|190.74|187.62|0
1650873540000|2022-04-25 07:59:00|191.04|187.92|190.89|187.77|191.14|188.02|190.89|187.77|0
1650873550000|2022-04-25 07:59:10|190.84|187.72|190.48|187.36|190.84|187.72|190.43|187.31|0
1650873560000|2022-04-25 07:59:20|190.54|187.42|190.84|187.72|191.04|187.92|190.54|187.42|0
1650873570000|2022-04-25 07:59:30|190.89|187.77|190.13|187.01|190.89|187.77|190.13|187.01|0
1650873580000|2022-04-25 07:59:40|190.08|186.96|190.03|186.91|190.08|186.96|189.93|186.81|0
1650873590000|2022-04-25 07:59:50|190.08|186.96|189.93|186.81|190.18|187.06|189.93|186.81|0
1650873600000|2022-04-25 08:00:00|189.73|186.61|189.63|186.51|189.83|186.71|189.63|186.51|0
1650873610000|2022-04-25 08:00:10|189.53|186.41|189.53|186.41|189.53|186.41|189.33|186.21|0
1650873620000|2022-04-25 08:00:20|189.43|186.31|188.93|185.81|189.43|186.31|188.93|185.81|0
1650873630000|2022-04-25 08:00:30|188.63|185.51|189.83|186.71|189.83|186.71|188.63|185.51|0
1650873640000|2022-04-25 08:00:40|189.88|186.76|190.23|187.11|190.23|187.11|189.88|186.76|0
1650873650000|2022-04-25 08:00:50|190.48|187.36|190.84|187.72|190.84|187.72|190.48|187.36|0
1650873660000|2022-04-25 08:01:00|190.88|187.76|190.64|187.52|190.88|187.76|190.64|187.52|0
1650873670000|2022-04-25 08:01:10|190.23|187.11|190.74|187.62|190.74|187.62|190.23|187.11|0
1650873680000|2022-04-25 08:01:20|190.94|187.82|191.34|188.22|191.34|188.22|190.94|187.82|0
1650873690000|2022-04-25 08:01:30|191.44|188.32|191.24|188.12|191.44|188.32|191.24|188.12|0
1650873700000|2022-04-25 08:01:40|191.29|188.17|191.24|188.12|191.29|188.17|191.24|188.12|0
1650873710000|2022-04-25 08:01:50|191.34|188.22|190.98|187.86|191.54|188.42|190.98|187.86|0
1650873720000|2022-04-25 08:02:00|191.34|188.22|191.14|188.02|191.39|188.27|191.14|188.02|0
1650873730000|2022-04-25 08:02:10|190.94|187.82|191.29|188.17|191.29|188.17|190.94|187.82|0
1650873740000|2022-04-25 08:02:20|191.34|188.22|191.24|188.12|191.34|188.22|191.19|188.07|0
1650873750000|2022-04-25 08:02:30|191.14|188.02|190.74|187.62|191.14|188.02|190.74|187.62|0
1650873760000|2022-04-25 08:02:40|190.63|187.51|190.73|187.61|190.73|187.61|190.63|187.51|0
1650873770000|2022-04-25 08:02:50|190.88|187.76|191.34|188.22|191.34|188.22|190.88|187.76|0
1650873780000|2022-04-25 08:03:00|191.44|188.32|191.99|188.87|191.99|188.87|191.44|188.32|0
1650873790000|2022-04-25 08:03:10|192.05|188.93|191.94|188.82|192.15|189.03|191.94|188.82|0
1650873800000|2022-04-25 08:03:20|192.15|189.03|192.09|188.97|192.15|189.03|191.94|188.82|0
1650873810000|2022-04-25 08:03:30|192.05|188.93|192.25|189.13|192.25|189.13|192.05|188.93|0
1650873820000|2022-04-25 08:03:40|192.15|189.03|192.5|189.38|192.5|189.38|192.15|189.03|0
1650873830000|2022-04-25 08:03:50|192.35|189.23|192.3|189.18|192.35|189.23|192.3|189.18|0
1650873840000|2022-04-25 08:04:00|192.45|189.33|192.55|189.43|192.55|189.43|192.4|189.28|0
1650873850000|2022-04-25 08:04:10|192.65|189.53|192.55|189.43|192.75|189.63|192.55|189.43|0
1650873860000|2022-04-25 08:04:20|192.65|189.53|192.65|189.53|192.75|189.63|192.65|189.53|0
1650873870000|2022-04-25 08:04:30|192.35|189.23|192.35|189.23|192.35|189.23|192.3|189.18|0
1650873880000|2022-04-25 08:04:40|192.3|189.18|192.5|189.38|192.65|189.53|192.3|189.18|0
1650873890000|2022-04-25 08:04:50|192.55|189.43|192.6|189.48|192.65|189.53|192.55|189.43|0
1650873900000|2022-04-25 08:05:00|192.55|189.43|192.7|189.58|192.85|189.73|192.55|189.43|0
1650873910000|2022-04-25 08:05:10|192.75|189.63|192.75|189.63|192.8|189.68|192.75|189.63|0
1650873920000|2022-04-25 08:05:20|192.85|189.73|193|189.88|193|189.88|192.75|189.63|0
1650873930000|2022-04-25 08:05:30|192.9|189.78|192.9|189.78|192.96|189.84|192.9|189.78|0
1650873940000|2022-04-25 08:05:40|193.11|189.99|193.26|190.14|193.26|190.14|193.11|189.99|0
1650873950000|2022-04-25 08:05:50|193.16|190.04|193.11|189.99|193.16|190.04|193.11|189.99|0
1650873960000|2022-04-25 08:06:00|193.16|190.04|194.12|191|194.12|191|193.16|190.04|0
1650873970000|2022-04-25 08:06:10|193.97|190.85|194.28|191.16|194.28|191.16|193.97|190.85|0
1650873980000|2022-04-25 08:06:20|194.53|191.41|194.38|191.26|194.53|191.41|194.38|191.26|0
1650873990000|2022-04-25 08:06:30|194.28|191.16|194.17|191.05|194.28|191.16|194.17|191.05|0
1650874000000|2022-04-25 08:06:40|194.07|190.95|194.07|190.95|194.07|190.95|193.87|190.75|0
1650874010000|2022-04-25 08:06:50|194.12|191|194.17|191.05|194.17|191.05|194.12|191|0
1650874020000|2022-04-25 08:07:00|194.27|191.15|194.32|191.2|194.32|191.2|194.17|191.05|0
1650874030000|2022-04-25 08:07:10|194.38|191.26|194.38|191.26|194.38|191.26|194.38|191.26|0
1650874040000|2022-04-25 08:07:20|194.58|191.46|194.89|191.77|194.89|191.77|194.58|191.46|0
1650874050000|2022-04-25 08:07:30|194.93|191.81|195.09|191.97|195.09|191.97|194.93|191.81|0
1650874060000|2022-04-25 08:07:40|194.99|191.87|194.68|191.56|194.99|191.87|194.58|191.46|0
1650874070000|2022-04-25 08:07:50|194.58|191.46|194.48|191.36|194.58|191.46|194.48|191.36|0
1650874080000|2022-04-25 08:08:00|194.32|191.2|194.27|191.15|194.38|191.26|194.27|191.15|0
1650874090000|2022-04-25 08:08:10|194.02|190.9|193.87|190.75|194.07|190.95|193.87|190.75|0
1650874100000|2022-04-25 08:08:20|193.97|190.85|193.97|190.85|194.07|190.95|193.97|190.85|0
1650874110000|2022-04-25 08:08:30|193.87|190.75|193.97|190.85|193.97|190.85|193.87|190.75|0
1650874120000|2022-04-25 08:08:40|193.77|190.65|193.77|190.65|193.77|190.65|193.66|190.54|0
1650874130000|2022-04-25 08:08:50|193.66|190.54|193.16|190.04|193.66|190.54|193.16|190.04|0
1650874140000|2022-04-25 08:09:00|193.06|189.94|193.16|190.04|193.16|190.04|192.95|189.83|0
1650874150000|2022-04-25 08:09:10|193.1|189.98|192.95|189.83|193.1|189.98|192.95|189.83|0
1650874160000|2022-04-25 08:09:20|192.85|189.73|192.65|189.53|192.85|189.73|192.55|189.43|0
1650874170000|2022-04-25 08:09:30|192.55|189.43|192.35|189.23|192.55|189.43|192.35|189.23|0
1650874180000|2022-04-25 08:09:40|192.45|189.33|192.65|189.53|192.65|189.53|192.45|189.33|0
1650874190000|2022-04-25 08:09:50|192.75|189.63|192.35|189.23|192.75|189.63|192.35|189.23|0
1650874200000|2022-04-25 08:10:00|192.24|189.12|192.7|189.58|192.75|189.63|192.24|189.12|0
1650874210000|2022-04-25 08:10:10|192.65|189.53|192.75|189.63|192.75|189.63|192.45|189.33|0
1650874220000|2022-04-25 08:10:20|192.65|189.53|192.5|189.38|192.65|189.53|192.5|189.38|0
1650874230000|2022-04-25 08:10:30|192.7|189.58|192.85|189.73|193.05|189.93|192.65|189.53|0
1650874240000|2022-04-25 08:10:40|192.65|189.53|192.8|189.68|192.8|189.68|192.65|189.53|0
1650874250000|2022-04-25 08:10:50|192.85|189.73|192.85|189.73|192.95|189.83|192.85|189.73|0
1650874260000|2022-04-25 08:11:00|192.8|189.68|192.75|189.63|192.8|189.68|192.7|189.58|0
1650874270000|2022-04-25 08:11:10|192.85|189.73|192.75|189.63|192.95|189.83|192.75|189.63|0
1650874280000|2022-04-25 08:11:20|192.65|189.53|192.75|189.63|192.8|189.68|192.65|189.53|0
1650874290000|2022-04-25 08:11:30|192.65|189.53|192.19|189.07|192.65|189.53|192.19|189.07|0
1650874300000|2022-04-25 08:11:40|192.14|189.02|191.69|188.57|192.14|189.02|191.69|188.57|0
1650874310000|2022-04-25 08:11:50|191.64|188.52|191.64|188.52|191.74|188.62|191.64|188.52|0
1650874320000|2022-04-25 08:12:00|191.59|188.47|191.34|188.22|191.59|188.47|191.34|188.22|0
1650874330000|2022-04-25 08:12:10|191.28|188.16|191.08|187.96|191.28|188.16|191.08|187.96|0
1650874340000|2022-04-25 08:12:20|191.13|188.01|191.34|188.22|191.34|188.22|191.13|188.01|0
1650874350000|2022-04-25 08:12:30|191.03|187.91|191.08|187.96|191.23|188.11|191.03|187.91|0
1650874360000|2022-04-25 08:12:40|191.13|188.01|191.03|187.91|191.13|188.01|191.03|187.91|0
1650874370000|2022-04-25 08:12:50|190.93|187.81|191.13|188.01|191.13|188.01|190.93|187.81|0
1650874380000|2022-04-25 08:13:00|191.03|187.91|191.13|188.01|191.13|188.01|190.93|187.81|0
1650874390000|2022-04-25 08:13:10|191.08|187.96|190.23|187.11|191.08|187.96|190.23|187.11|0
1650874400000|2022-04-25 08:13:20|190.53|187.41|190.53|187.41|190.58|187.46|190.53|187.41|0
1650874410000|2022-04-25 08:13:30|190.63|187.51|190.43|187.31|190.73|187.61|190.43|187.31|0
1650874420000|2022-04-25 08:13:40|190.53|187.41|190.33|187.21|190.53|187.41|190.33|187.21|0
1650874430000|2022-04-25 08:13:50|190.13|187.01|190.28|187.16|190.28|187.16|190.08|186.96|0
1650874440000|2022-04-25 08:14:00|190.43|187.31|190.43|187.31|190.43|187.31|190.33|187.21|0
1650874450000|2022-04-25 08:14:10|190.53|187.41|190.58|187.46|190.58|187.46|190.53|187.41|0
1650874460000|2022-04-25 08:14:20|190.53|187.41|190.63|187.51|190.63|187.51|190.53|187.41|0
1650874470000|2022-04-25 08:14:30|190.43|187.31|190.33|187.21|190.43|187.31|190.33|187.21|0
1650874480000|2022-04-25 08:14:40|190.43|187.31|190.63|187.51|190.63|187.51|190.43|187.31|0
1650874490000|2022-04-25 08:14:50|190.83|187.71|191.13|188.01|191.13|188.01|190.83|187.71|0
1650874500000|2022-04-25 08:15:00|191.33|188.21|191.33|188.21|191.43|188.31|191.33|188.21|0
1650874510000|2022-04-25 08:15:10|191.13|188.01|191.03|187.91|191.13|188.01|191.03|187.91|0
1650874520000|2022-04-25 08:15:20|190.93|187.81|191.13|188.01|191.13|188.01|190.83|187.71|0
1650874530000|2022-04-25 08:15:30|191.23|188.11|191.58|188.46|191.58|188.46|191.18|188.06|0
1650874540000|2022-04-25 08:15:40|191.64|188.52|192.04|188.92|192.04|188.92|191.64|188.52|0
1650874550000|2022-04-25 08:15:50|191.89|188.77|191.84|188.72|191.94|188.82|191.84|188.72|0
1650874560000|2022-04-25 08:16:00|191.79|188.67|191.74|188.62|191.84|188.72|191.74|188.62|0
1650874570000|2022-04-25 08:16:10|191.84|188.72|192.49|189.37|192.49|189.37|191.84|188.72|0
1650874580000|2022-04-25 08:16:20|192.44|189.32|192.75|189.63|192.85|189.73|192.44|189.32|0
1650874590000|2022-04-25 08:16:30|192.59|189.47|192.44|189.32|192.59|189.47|192.44|189.32|0
1650874600000|2022-04-25 08:16:40|192.34|189.22|192.34|189.22|192.44|189.32|192.34|189.22|0
1650874610000|2022-04-25 08:16:50|192.7|189.58|192.7|189.58|192.75|189.63|192.7|189.58|0
1650874620000|2022-04-25 08:17:00|192.9|189.78|192.55|189.43|192.9|189.78|192.55|189.43|0
1650874630000|2022-04-25 08:17:10|192.59|189.47|192.44|189.32|192.59|189.47|192.44|189.32|0
1650874640000|2022-04-25 08:17:20|192.39|189.27|192.49|189.37|192.55|189.43|192.39|189.27|0
1650874650000|2022-04-25 08:17:30|192.34|189.22|192.65|189.53|192.65|189.53|192.29|189.17|0
1650874660000|2022-04-25 08:17:40|192.49|189.37|192.24|189.12|192.49|189.37|192.24|189.12|0
1650874670000|2022-04-25 08:17:50|192.14|189.02|191.74|188.62|192.14|189.02|191.74|188.62|0
1650874680000|2022-04-25 08:18:00|191.68|188.56|191.33|188.21|191.68|188.56|191.33|188.21|0
1650874690000|2022-04-25 08:18:10|191.13|188.01|191.33|188.21|191.33|188.21|191.13|188.01|0
1650874700000|2022-04-25 08:18:20|191.64|188.52|191.74|188.62|191.84|188.72|191.58|188.46|0
1650874710000|2022-04-25 08:18:30|191.68|188.56|191.53|188.41|191.68|188.56|191.53|188.41|0
1650874720000|2022-04-25 08:18:40|191.43|188.31|191.53|188.41|191.53|188.41|191.43|188.31|0
1650874730000|2022-04-25 08:18:50|191.43|188.31|191.33|188.21|191.53|188.41|191.33|188.21|0
1650874740000|2022-04-25 08:19:00|191.53|188.41|191.64|188.52|191.74|188.62|191.53|188.41|0
1650874750000|2022-04-25 08:19:10|191.78|188.66|191.84|188.72|191.84|188.72|191.74|188.62|0
1650874760000|2022-04-25 08:19:20|192.14|189.02|191.84|188.72|192.14|189.02|191.84|188.72|0
1650874770000|2022-04-25 08:19:30|191.89|188.77|191.33|188.21|192.04|188.92|191.33|188.21|0
1650874780000|2022-04-25 08:19:40|191.43|188.31|191.97|188.85|191.97|188.85|191.43|188.31|0
1650874790000|2022-04-25 08:19:50|191.93|188.81|192.33|189.21|192.33|189.21|191.93|188.81|0
1650874800000|2022-04-25 08:20:00|192.28|189.16|192.48|189.36|192.48|189.36|192.28|189.16|0
1650874810000|2022-04-25 08:20:10|192.53|189.41|192.33|189.21|192.53|189.41|192.33|189.21|0
1650874820000|2022-04-25 08:20:20|192.43|189.31|192.33|189.21|192.43|189.31|192.23|189.11|0
1650874830000|2022-04-25 08:20:30|192.13|189.01|192.07|188.95|192.13|189.01|191.72|188.6|0
1650874840000|2022-04-25 08:20:40|192.03|188.91|191.93|188.81|192.03|188.91|191.93|188.81|0
1650874850000|2022-04-25 08:20:50|191.87|188.75|191.72|188.6|191.87|188.75|191.72|188.6|0
1650874860000|2022-04-25 08:21:00|191.93|188.81|192.03|188.91|192.03|188.91|191.93|188.81|0
1650874870000|2022-04-25 08:21:10|192.13|189.01|192.03|188.91|192.13|189.01|192.03|188.91|0
1650874880000|2022-04-25 08:21:20|192.13|189.01|192.03|188.91|192.28|189.16|192.03|188.91|0
1650874890000|2022-04-25 08:21:30|191.87|188.75|192.07|188.95|192.07|188.95|191.82|188.7|0
1650874900000|2022-04-25 08:21:40|192.03|188.91|192.13|189.01|192.13|189.01|192.03|188.91|0
1650874910000|2022-04-25 08:21:50|192.23|189.11|191.92|188.8|192.23|189.11|191.92|188.8|0
1650874920000|2022-04-25 08:22:00|192.03|188.91|191.97|188.85|192.07|188.95|191.97|188.85|0
1650874930000|2022-04-25 08:22:10|191.87|188.75|191.97|188.85|191.97|188.85|191.87|188.75|0
1650874940000|2022-04-25 08:22:20|191.87|188.75|191.12|188|191.87|188.75|191.12|188|0
1650874950000|2022-04-25 08:22:30|191.22|188.1|191.02|187.9|191.22|188.1|191.02|187.9|0
1650874960000|2022-04-25 08:22:40|191.12|188|191.12|188|191.12|188|191.12|188|0
1650874970000|2022-04-25 08:22:50|191.02|187.9|191.07|187.95|191.12|188|191.02|187.9|0
1650874980000|2022-04-25 08:23:00|190.92|187.8|190.82|187.7|190.92|187.8|190.82|187.7|0
1650874990000|2022-04-25 08:23:10|190.72|187.6|190.82|187.7|190.82|187.7|190.61|187.49|0
1650875000000|2022-04-25 08:23:20|190.72|187.6|190.82|187.7|190.86|187.74|190.72|187.6|0
1650875010000|2022-04-25 08:23:30|190.72|187.6|190.66|187.54|190.76|187.64|190.66|187.54|0
1650875020000|2022-04-25 08:23:40|190.72|187.6|190.51|187.39|190.72|187.6|190.41|187.29|0
1650875030000|2022-04-25 08:23:50|190.41|187.29|190.36|187.24|190.61|187.49|190.36|187.24|0
1650875040000|2022-04-25 08:24:00|190.31|187.19|190.41|187.29|190.72|187.6|190.31|187.19|0
1650875050000|2022-04-25 08:24:10|190.21|187.09|190.21|187.09|190.31|187.19|190.21|187.09|0
1650875060000|2022-04-25 08:24:20|190.11|186.99|190.26|187.14|190.26|187.14|190.11|186.99|0
1650875070000|2022-04-25 08:24:30|190.21|187.09|190.71|187.59|190.71|187.59|190.21|187.09|0
1650875080000|2022-04-25 08:24:40|190.61|187.49|190.61|187.49|190.71|187.59|190.51|187.39|0
1650875090000|2022-04-25 08:24:50|190.51|187.39|190.82|187.7|190.82|187.7|190.41|187.29|0
1650875100000|2022-04-25 08:25:00|190.92|187.8|191.12|188|191.22|188.1|190.92|187.8|0
1650875110000|2022-04-25 08:25:10|191.22|188.1|191.47|188.35|191.47|188.35|191.22|188.1|0
1650875120000|2022-04-25 08:25:20|191.52|188.4|191.47|188.35|191.62|188.5|191.37|188.25|0
1650875130000|2022-04-25 08:25:30|191.57|188.45|191.82|188.7|191.82|188.7|191.57|188.45|0
1650875140000|2022-04-25 08:25:40|191.92|188.8|192.23|189.11|192.23|189.11|191.92|188.8|0
1650875150000|2022-04-25 08:25:50|192.27|189.15|192.13|189.01|192.38|189.26|192.13|189.01|0
1650875160000|2022-04-25 08:26:00|192.33|189.21|192.53|189.41|192.63|189.51|192.33|189.21|0
1650875170000|2022-04-25 08:26:10|192.48|189.36|192.33|189.21|192.48|189.36|192.33|189.21|0
1650875180000|2022-04-25 08:26:20|192.38|189.26|192.33|189.21|192.38|189.26|192.33|189.21|0
1650875190000|2022-04-25 08:26:30|192.23|189.11|192.23|189.11|192.23|189.11|191.92|188.8|0
1650875200000|2022-04-25 08:26:40|192.02|188.9|192.38|189.26|192.38|189.26|192.02|188.9|0
1650875210000|2022-04-25 08:26:50|192.43|189.31|192.43|189.31|192.48|189.36|192.43|189.31|0
1650875220000|2022-04-25 08:27:00|192.63|189.51|192.48|189.36|192.63|189.51|192.48|189.36|0
1650875230000|2022-04-25 08:27:10|192.53|189.41|192.48|189.36|192.63|189.51|192.48|189.36|0
1650875240000|2022-04-25 08:27:20|192.53|189.41|192.02|188.9|192.53|189.41|192.02|188.9|0
1650875250000|2022-04-25 08:27:30|192.07|188.95|192.12|189|192.17|189.05|192.07|188.95|0
1650875260000|2022-04-25 08:27:40|192.23|189.11|192.23|189.11|192.23|189.11|192.17|189.05|0
1650875270000|2022-04-25 08:27:50|192.17|189.05|192.02|188.9|192.17|189.05|191.92|188.8|0
1650875280000|2022-04-25 08:28:00|191.82|188.7|192.12|189|192.12|189|191.82|188.7|0
1650875290000|2022-04-25 08:28:10|192.33|189.21|192.33|189.21|192.43|189.31|192.33|189.21|0
1650875300000|2022-04-25 08:28:20|192.43|189.31|192.43|189.31|192.43|189.31|192.43|189.31|0
1650875310000|2022-04-25 08:28:30|192.33|189.21|192.33|189.21|192.33|189.21|192.33|189.21|0
1650875320000|2022-04-25 08:28:40|192.23|189.11|192.12|189|192.27|189.15|192.12|189|0
1650875330000|2022-04-25 08:28:50|192.02|188.9|192.07|188.95|192.07|188.95|192.02|188.9|0
1650875340000|2022-04-25 08:29:00|192.02|188.9|191.77|188.65|192.02|188.9|191.77|188.65|0
1650875350000|2022-04-25 08:29:10|191.72|188.6|191.22|188.1|191.72|188.6|191.22|188.1|0
1650875360000|2022-04-25 08:29:20|191.12|188|191.16|188.04|191.32|188.2|191.12|188|0
1650875370000|2022-04-25 08:29:30|191.37|188.25|191.22|188.1|191.37|188.25|191.12|188|0
1650875380000|2022-04-25 08:29:40|191.12|188|191.22|188.1|191.32|188.2|191.12|188|0
1650875390000|2022-04-25 08:29:50|191.12|188|190.91|187.79|191.12|188|190.76|187.64|0
1650875400000|2022-04-25 08:30:00|190.71|187.59|190.61|187.49|190.71|187.59|190.61|187.49|0
1650875410000|2022-04-25 08:30:10|190.66|187.54|191.16|188.04|191.22|188.1|190.66|187.54|0
1650875420000|2022-04-25 08:30:20|191.01|187.89|190.96|187.84|191.01|187.89|190.96|187.84|0
1650875430000|2022-04-25 08:30:30|191.06|187.94|191.22|188.1|191.22|188.1|191.06|187.94|0
1650875440000|2022-04-25 08:30:40|191.11|187.99|191.57|188.45|191.57|188.45|191.06|187.94|0
1650875450000|2022-04-25 08:30:50|191.62|188.5|191.52|188.4|191.62|188.5|191.52|188.4|0
1650875460000|2022-04-25 08:31:00|191.62|188.5|191.77|188.65|192.02|188.9|191.62|188.5|0
1650875470000|2022-04-25 08:31:10|191.82|188.7|191.92|188.8|191.92|188.8|191.82|188.7|0
1650875480000|2022-04-25 08:31:20|192.12|189|192.22|189.1|192.22|189.1|192.12|189|0
1650875490000|2022-04-25 08:31:30|192.33|189.21|192.22|189.1|192.33|189.21|192.12|189|0
1650875500000|2022-04-25 08:31:40|192.12|189|192.22|189.1|192.22|189.1|192.12|189|0
1650875510000|2022-04-25 08:31:50|192.43|189.31|192.22|189.1|192.43|189.31|192.22|189.1|0
1650875520000|2022-04-25 08:32:00|192.17|189.05|192.32|189.2|192.43|189.31|192.17|189.05|0
1650875530000|2022-04-25 08:32:10|192.43|189.31|192.53|189.41|192.53|189.41|192.43|189.31|0
1650875540000|2022-04-25 08:32:20|192.73|189.61|192.53|189.41|192.73|189.61|192.53|189.41|0
1650875550000|2022-04-25 08:32:30|192.63|189.51|192.93|189.81|192.93|189.81|192.63|189.51|0
1650875560000|2022-04-25 08:32:40|193.03|189.91|193.13|190.01|193.13|190.01|193.03|189.91|0
1650875570000|2022-04-25 08:32:50|193.08|189.96|192.93|189.81|193.08|189.96|192.83|189.71|0
1650875580000|2022-04-25 08:33:00|193.03|189.91|193.03|189.91|193.03|189.91|193.03|189.91|0
1650875590000|2022-04-25 08:33:10|192.83|189.71|192.53|189.41|192.83|189.71|192.53|189.41|0
1650875600000|2022-04-25 08:33:20|192.37|189.25|192.63|189.51|192.63|189.51|192.37|189.25|0
1650875610000|2022-04-25 08:33:30|192.43|189.31|192.17|189.05|192.43|189.31|192.17|189.05|0
1650875620000|2022-04-25 08:33:40|192.12|189|191.87|188.75|192.27|189.15|191.87|188.75|0
1650875630000|2022-04-25 08:33:50|192.02|188.9|191.62|188.5|192.02|188.9|191.62|188.5|0
1650875640000|2022-04-25 08:34:00|191.52|188.4|191.72|188.6|191.72|188.6|191.52|188.4|0
1650875650000|2022-04-25 08:34:10|191.67|188.55|191.62|188.5|191.67|188.55|191.52|188.4|0
1650875660000|2022-04-25 08:34:20|191.52|188.4|191.46|188.34|191.52|188.4|191.36|188.24|0
1650875670000|2022-04-25 08:34:30|191.56|188.44|191.87|188.75|191.87|188.75|191.56|188.44|0
1650875680000|2022-04-25 08:34:40|191.72|188.6|192.12|189|192.12|189|191.72|188.6|0
1650875690000|2022-04-25 08:34:50|192.17|189.05|192.02|188.9|192.17|189.05|191.97|188.85|0
1650875700000|2022-04-25 08:35:00|191.92|188.8|191.72|188.6|191.92|188.8|191.72|188.6|0
1650875710000|2022-04-25 08:35:10|191.62|188.5|191.52|188.4|191.67|188.55|191.52|188.4|0
1650875720000|2022-04-25 08:35:20|191.67|188.55|191.56|188.44|191.67|188.55|191.56|188.44|0
1650875730000|2022-04-25 08:35:30|192.02|188.9|191.92|188.8|192.02|188.9|191.92|188.8|0
1650875740000|2022-04-25 08:35:40|191.97|188.85|191.92|188.8|191.97|188.85|191.92|188.8|0
1650875750000|2022-04-25 08:35:50|191.77|188.65|191.82|188.7|191.87|188.75|191.77|188.65|0
1650875760000|2022-04-25 08:36:00|191.92|188.8|191.92|188.8|192.02|188.9|191.92|188.8|0
1650875770000|2022-04-25 08:36:10|192.02|188.9|191.52|188.4|192.02|188.9|191.52|188.4|0
1650875780000|2022-04-25 08:36:20|191.31|188.19|191.21|188.09|191.31|188.19|191.16|188.04|0
1650875790000|2022-04-25 08:36:30|191.26|188.14|191.31|188.19|191.31|188.19|191.21|188.09|0
1650875800000|2022-04-25 08:36:40|191.21|188.09|191.56|188.44|191.62|188.5|191.21|188.09|0
1650875810000|2022-04-25 08:36:50|191.66|188.54|191.62|188.5|191.66|188.54|191.62|188.5|0
1650875820000|2022-04-25 08:37:00|191.87|188.75|192.07|188.95|192.07|188.95|191.82|188.7|0
1650875830000|2022-04-25 08:37:10|191.97|188.85|192.07|188.95|192.07|188.95|191.97|188.85|0
1650875840000|2022-04-25 08:37:20|192.12|189|192.17|189.05|192.17|189.05|192.07|188.95|0
1650875850000|2022-04-25 08:37:30|192.22|189.1|192.07|188.95|192.22|189.1|192.07|188.95|0
1650875860000|2022-04-25 08:37:40|192.22|189.1|192.02|188.9|192.27|189.15|192.02|188.9|0
1650875870000|2022-04-25 08:37:50|192.12|189|191.92|188.8|192.12|189|191.92|188.8|0
1650875880000|2022-04-25 08:38:00|191.87|188.75|191.56|188.44|191.87|188.75|191.51|188.39|0
1650875890000|2022-04-25 08:38:10|191.51|188.39|191.76|188.64|191.76|188.64|191.51|188.39|0
1650875900000|2022-04-25 08:38:20|191.82|188.7|191.92|188.8|191.92|188.8|191.82|188.7|0
1650875910000|2022-04-25 08:38:30|192.07|188.95|191.97|188.85|192.07|188.95|191.92|188.8|0
1650875920000|2022-04-25 08:38:40|191.92|188.8|191.72|188.6|191.97|188.85|191.72|188.6|0
1650875930000|2022-04-25 08:38:50|191.62|188.5|191.51|188.39|191.62|188.5|191.31|188.19|0
1650875940000|2022-04-25 08:39:00|191.46|188.34|191.21|188.09|191.56|188.44|191.21|188.09|0
1650875950000|2022-04-25 08:39:10|191.11|187.99|191.11|187.99|191.11|187.99|190.91|187.79|0
1650875960000|2022-04-25 08:39:20|191.06|187.94|191.01|187.89|191.06|187.94|191.01|187.89|0
1650875970000|2022-04-25 08:39:30|191.06|187.94|191.26|188.14|191.26|188.14|191.06|187.94|0
1650875980000|2022-04-25 08:39:40|191.36|188.24|191.31|188.19|191.51|188.39|191.21|188.09|0
1650875990000|2022-04-25 08:39:50|191.16|188.04|190.81|187.69|191.16|188.04|190.81|187.69|0
1650876000000|2022-04-25 08:40:00|190.86|187.74|190.86|187.74|190.91|187.79|190.86|187.74|0
1650876010000|2022-04-25 08:40:10|190.61|187.49|190.41|187.29|190.61|187.49|190.41|187.29|0
1650876020000|2022-04-25 08:40:20|190.31|187.19|189.9|186.78|190.31|187.19|189.8|186.68|0
1650876030000|2022-04-25 08:40:30|190.01|186.89|190.01|186.89|190.11|186.99|190.01|186.89|0
1650876040000|2022-04-25 08:40:40|190.11|186.99|190.15|187.03|190.15|187.03|190.01|186.89|0
1650876050000|2022-04-25 08:40:50|190.11|186.99|190.21|187.09|190.21|187.09|190.05|186.93|0
1650876060000|2022-04-25 08:41:00|190.31|187.19|189.75|186.63|190.31|187.19|189.75|186.63|0
1650876070000|2022-04-25 08:41:10|189.7|186.58|189.8|186.68|189.85|186.73|189.7|186.58|0
1650876080000|2022-04-25 08:41:20|189.7|186.58|189.65|186.53|189.7|186.58|189.65|186.53|0
1650876090000|2022-04-25 08:41:30|189.9|186.78|190.21|187.09|190.21|187.09|189.9|186.78|0
1650876100000|2022-04-25 08:41:40|190.11|186.99|190.11|186.99|190.15|187.03|190.11|186.99|0
1650876110000|2022-04-25 08:41:50|190.15|187.03|189.95|186.83|190.15|187.03|189.95|186.83|0
1650876120000|2022-04-25 08:42:00|190.05|186.93|189.9|186.78|190.05|186.93|189.9|186.78|0
1650876130000|2022-04-25 08:42:10|189.8|186.68|189.85|186.73|189.85|186.73|189.8|186.68|0
1650876140000|2022-04-25 08:42:20|189.7|186.58|189.9|186.78|189.9|186.78|189.7|186.58|0
1650876150000|2022-04-25 08:42:30|190|186.88|190|186.88|190.15|187.03|190|186.88|0
1650876160000|2022-04-25 08:42:40|189.8|186.68|190|186.88|190|186.88|189.8|186.68|0
1650876170000|2022-04-25 08:42:50|189.9|186.78|189.7|186.58|189.9|186.78|189.6|186.48|0
1650876180000|2022-04-25 08:43:00|189.8|186.68|189.8|186.68|189.8|186.68|189.6|186.48|0
1650876190000|2022-04-25 08:43:10|189.6|186.48|189.6|186.48|189.6|186.48|189.5|186.38|0
1650876200000|2022-04-25 08:43:20|189.5|186.38|189.7|186.58|189.7|186.58|189.5|186.38|0
1650876210000|2022-04-25 08:43:30|189.8|186.68|189.8|186.68|189.9|186.78|189.8|186.68|0
1650876220000|2022-04-25 08:43:40|189.75|186.63|189.7|186.58|189.8|186.68|189.7|186.58|0
1650876230000|2022-04-25 08:43:50|189.9|186.78|189.4|186.28|189.9|186.78|189.4|186.28|0
1650876240000|2022-04-25 08:44:00|189.5|186.38|189.6|186.48|189.75|186.63|189.5|186.38|0
1650876250000|2022-04-25 08:44:10|189.65|186.53|189.6|186.48|189.75|186.63|189.6|186.48|0
1650876260000|2022-04-25 08:44:20|189.5|186.38|189.6|186.48|189.6|186.48|189.5|186.38|0
1650876270000|2022-04-25 08:44:30|189.5|186.38|189.6|186.48|189.6|186.48|189.4|186.28|0
1650876280000|2022-04-25 08:44:40|189.55|186.43|189.35|186.23|189.55|186.43|189.35|186.23|0
1650876290000|2022-04-25 08:44:50|189.45|186.33|189.3|186.18|189.45|186.33|189.3|186.18|0
1650876300000|2022-04-25 08:45:00|189.1|185.98|189.1|185.98|189.25|186.13|189.1|185.98|0
1650876310000|2022-04-25 08:45:10|189.2|186.08|189.2|186.08|189.4|186.28|189.2|186.08|0
1650876320000|2022-04-25 08:45:20|189.15|186.03|189.35|186.23|189.5|186.38|189.15|186.03|0
1650876330000|2022-04-25 08:45:30|189.3|186.18|188.8|185.68|189.3|186.18|188.8|185.68|0
1650876340000|2022-04-25 08:45:40|188.9|185.78|188.95|185.83|189.15|186.03|188.9|185.78|0
1650876350000|2022-04-25 08:45:50|188.7|185.58|188.1|184.98|188.7|185.58|188.1|184.98|0
1650876360000|2022-04-25 08:46:00|188.15|185.03|188.1|184.98|188.2|185.08|188|184.88|0
1650876370000|2022-04-25 08:46:10|188|184.88|187.95|184.83|188|184.88|187.9|184.78|0
1650876380000|2022-04-25 08:46:20|187.9|184.78|187.95|184.83|188|184.88|187.9|184.78|0
1650876390000|2022-04-25 08:46:30|188|184.88|188|184.88|188.1|184.98|188|184.88|0
1650876400000|2022-04-25 08:46:40|187.9|184.78|187.41|184.29|187.9|184.78|187.41|184.29|0
1650876410000|2022-04-25 08:46:50|187.25|184.13|187.41|184.29|187.41|184.29|187.11|183.99|0
1650876420000|2022-04-25 08:47:00|187.31|184.19|187.41|184.29|187.41|184.29|187.25|184.13|0
1650876430000|2022-04-25 08:47:10|187.51|184.39|187.31|184.19|187.6|184.48|187.31|184.19|0
1650876440000|2022-04-25 08:47:20|187.21|184.09|187.41|184.29|187.51|184.39|187.21|184.09|0
1650876450000|2022-04-25 08:47:30|187.31|184.19|187.41|184.29|187.41|184.29|187.31|184.19|0
1650876460000|2022-04-25 08:47:40|187.45|184.33|187.41|184.29|187.5|184.38|187.31|184.19|0
1650876470000|2022-04-25 08:47:50|187.21|184.09|187.31|184.19|187.31|184.19|187.21|184.09|0
1650876480000|2022-04-25 08:48:00|187.11|183.99|187.21|184.09|187.21|184.09|187.11|183.99|0
1650876490000|2022-04-25 08:48:10|187.15|184.03|187.01|183.89|187.15|184.03|186.91|183.79|0
1650876500000|2022-04-25 08:48:20|186.86|183.74|187.21|184.09|187.21|184.09|186.86|183.74|0
1650876510000|2022-04-25 08:48:30|187.11|183.99|187.31|184.19|187.31|184.19|187.11|183.99|0
1650876520000|2022-04-25 08:48:40|187.5|184.38|187.55|184.43|187.55|184.43|187.5|184.38|0
1650876530000|2022-04-25 08:48:50|187.5|184.38|187.01|183.89|187.5|184.38|187.01|183.89|0
1650876540000|2022-04-25 08:49:00|186.91|183.79|186.81|183.69|186.91|183.79|186.71|183.59|0
1650876550000|2022-04-25 08:49:10|186.76|183.64|186.66|183.54|186.76|183.64|186.61|183.49|0
1650876560000|2022-04-25 08:49:20|186.61|183.49|186.41|183.29|186.61|183.49|186.31|183.19|0
1650876570000|2022-04-25 08:49:30|186.31|183.19|186.31|183.19|186.36|183.24|186.31|183.19|0
1650876580000|2022-04-25 08:49:40|186.61|183.49|186.41|183.29|186.61|183.49|186.41|183.29|0
1650876590000|2022-04-25 08:49:50|186.61|183.49|186.66|183.54|186.66|183.54|186.56|183.44|0
1650876600000|2022-04-25 08:50:00|186.61|183.49|186.66|183.54|186.71|183.59|186.51|183.39|0
1650876610000|2022-04-25 08:50:10|186.61|183.49|186.31|183.19|186.61|183.49|186.31|183.19|0
1650876620000|2022-04-25 08:50:20|186.21|183.09|186.31|183.19|186.31|183.19|186.02|182.9|0
1650876630000|2022-04-25 08:50:30|186.26|183.14|186.31|183.19|186.31|183.19|186.26|183.14|0
1650876640000|2022-04-25 08:50:40|186.21|183.09|186.41|183.29|186.41|183.29|186.21|183.09|0
1650876650000|2022-04-25 08:50:50|186.31|183.19|186.31|183.19|186.31|183.19|186.31|183.19|0
1650876660000|2022-04-25 08:51:00|186.11|182.99|185.72|182.6|186.11|182.99|185.72|182.6|0
1650876670000|2022-04-25 08:51:10|186.02|182.9|186.06|182.94|186.11|182.99|186.02|182.9|0
1650876680000|2022-04-25 08:51:20|185.92|182.8|185.82|182.7|185.92|182.8|185.72|182.6|0
1650876690000|2022-04-25 08:51:30|185.86|182.74|185.86|182.74|185.86|182.74|185.82|182.7|0
1650876700000|2022-04-25 08:51:40|185.96|182.84|185.92|182.8|186.01|182.89|185.77|182.65|0
1650876710000|2022-04-25 08:51:50|186.01|182.89|186.11|182.99|186.11|182.99|186.01|182.89|0
1650876720000|2022-04-25 08:52:00|185.92|182.8|186.01|182.89|186.01|182.89|185.92|182.8|0
1650876730000|2022-04-25 08:52:10|185.92|182.8|186.01|182.89|186.06|182.94|185.92|182.8|0
1650876740000|2022-04-25 08:52:20|185.72|182.6|185.77|182.65|185.82|182.7|185.72|182.6|0
1650876750000|2022-04-25 08:52:30|185.82|182.7|185.62|182.5|185.82|182.7|185.62|182.5|0
1650876760000|2022-04-25 08:52:40|185.47|182.35|185.52|182.4|185.62|182.5|185.47|182.35|0
1650876770000|2022-04-25 08:52:50|185.62|182.5|185.62|182.5|185.62|182.5|185.52|182.4|0
1650876780000|2022-04-25 08:53:00|185.52|182.4|185.52|182.4|185.62|182.5|185.52|182.4|0
1650876790000|2022-04-25 08:53:10|185.62|182.5|185.42|182.3|185.62|182.5|185.42|182.3|0
1650876800000|2022-04-25 08:53:20|185.32|182.2|185.37|182.25|185.37|182.25|185.32|182.2|0
1650876810000|2022-04-25 08:53:30|185.52|182.4|185.72|182.6|185.72|182.6|185.52|182.4|0
1650876820000|2022-04-25 08:53:40|185.67|182.55|185.52|182.4|185.67|182.55|185.52|182.4|0
1650876830000|2022-04-25 08:53:50|185.42|182.3|185.72|182.6|185.72|182.6|185.42|182.3|0
1650876840000|2022-04-25 08:54:00|185.82|182.7|185.47|182.35|185.82|182.7|185.42|182.3|0
1650876850000|2022-04-25 08:54:10|185.42|182.3|185.76|182.64|185.76|182.64|185.42|182.3|0
1650876860000|2022-04-25 08:54:20|185.72|182.6|185.62|182.5|185.72|182.6|185.52|182.4|0
1650876870000|2022-04-25 08:54:30|185.82|182.7|185.57|182.45|185.82|182.7|185.57|182.45|0
1650876880000|2022-04-25 08:54:40|185.67|182.55|185.91|182.79|185.91|182.79|185.67|182.55|0
1650876890000|2022-04-25 08:54:50|185.82|182.7|185.72|182.6|185.82|182.7|185.72|182.6|0
1650876900000|2022-04-25 08:55:00|185.62|182.5|185.62|182.5|185.62|182.5|185.62|182.5|0
1650876910000|2022-04-25 08:55:10|185.67|182.55|185.72|182.6|185.72|182.6|185.62|182.5|0
1650876920000|2022-04-25 08:55:20|185.82|182.7|186.11|182.99|186.11|182.99|185.82|182.7|0
1650876930000|2022-04-25 08:55:30|186.16|183.04|186.11|182.99|186.16|183.04|186.11|182.99|0
1650876940000|2022-04-25 08:55:40|186.16|183.04|186.11|182.99|186.21|183.09|186.11|182.99|0
1650876950000|2022-04-25 08:55:50|186.21|183.09|186.21|183.09|186.21|183.09|186.21|183.09|0
1650876960000|2022-04-25 08:56:00|186.41|183.29|186.31|183.19|186.41|183.29|186.31|183.19|0
1650876970000|2022-04-25 08:56:10|186.41|183.29|186.26|183.14|186.41|183.29|186.21|183.09|0
1650876980000|2022-04-25 08:56:20|186.31|183.19|186.41|183.29|186.41|183.29|186.31|183.19|0
1650876990000|2022-04-25 08:56:30|186.36|183.24|186.61|183.49|186.61|183.49|186.36|183.24|0
1650877000000|2022-04-25 08:56:40|186.71|183.59|186.56|183.44|186.71|183.59|186.51|183.39|0
1650877010000|2022-04-25 08:56:50|186.21|183.09|186.51|183.39|186.51|183.39|186.21|183.09|0
1650877020000|2022-04-25 08:57:00|186.41|183.29|186.81|183.69|186.81|183.69|186.41|183.29|0
1650877030000|2022-04-25 08:57:10|186.9|183.78|187|183.88|187|183.88|186.81|183.69|0
1650877040000|2022-04-25 08:57:20|187.1|183.98|187.15|184.03|187.15|184.03|187|183.88|0
1650877050000|2022-04-25 08:57:30|187.1|183.98|187.2|184.08|187.2|184.08|187.1|183.98|0
1650877060000|2022-04-25 08:57:40|187.1|183.98|187.2|184.08|187.2|184.08|187.1|183.98|0
1650877070000|2022-04-25 08:57:50|186.85|183.73|187|183.88|187|183.88|186.85|183.73|0
1650877080000|2022-04-25 08:58:00|186.81|183.69|186.81|183.69|186.81|183.69|186.81|183.69|0
1650877090000|2022-04-25 08:58:10|186.65|183.53|186.81|183.69|186.9|183.78|186.65|183.53|0
1650877100000|2022-04-25 08:58:20|186.9|183.78|186.9|183.78|186.95|183.83|186.9|183.78|0
1650877110000|2022-04-25 08:58:30|186.95|183.83|187.05|183.93|187.1|183.98|186.95|183.83|0
1650877120000|2022-04-25 08:58:40|187.1|183.98|186.95|183.83|187.1|183.98|186.9|183.78|0
1650877130000|2022-04-25 08:58:50|186.9|183.78|186.85|183.73|186.9|183.78|186.8|183.68|0
1650877140000|2022-04-25 08:59:00|186.8|183.68|187.1|183.98|187.1|183.98|186.8|183.68|0
1650877150000|2022-04-25 08:59:10|187.3|184.18|187.5|184.38|187.5|184.38|187.2|184.08|0
1650877160000|2022-04-25 08:59:20|187.4|184.28|187.5|184.38|187.5|184.38|187.4|184.28|0
1650877170000|2022-04-25 08:59:30|187.3|184.18|187.35|184.23|187.35|184.23|187.3|184.18|0
1650877180000|2022-04-25 08:59:40|187.4|184.28|187.6|184.48|187.6|184.48|187.4|184.28|0
1650877190000|2022-04-25 08:59:50|187.7|184.58|187.7|184.58|187.7|184.58|187.7|184.58|0
1650877200000|2022-04-25 09:00:00|187.5|184.38|187.3|184.18|187.5|184.38|187.3|184.18|0
1650877210000|2022-04-25 09:00:10|187.1|183.98|187.3|184.18|187.4|184.28|187.1|183.98|0
1650877220000|2022-04-25 09:00:20|187.4|184.28|187.9|184.78|187.9|184.78|187.4|184.28|0
1650877230000|2022-04-25 09:00:30|188|184.88|188.4|185.28|188.4|185.28|188|184.88|0
1650877240000|2022-04-25 09:00:40|188.44|185.32|188.3|185.18|188.44|185.32|188.3|185.18|0
1650877250000|2022-04-25 09:00:50|188.2|185.08|188.2|185.08|188.2|185.08|188.1|184.98|0
1650877260000|2022-04-25 09:01:00|188.1|184.98|188.3|185.18|188.3|185.18|188.1|184.98|0
1650877270000|2022-04-25 09:01:10|188.34|185.22|188.5|185.38|188.5|185.38|188.34|185.22|0
1650877280000|2022-04-25 09:01:20|188.44|185.32|188.7|185.58|188.8|185.68|188.44|185.32|0
1650877290000|2022-04-25 09:01:30|188.64|185.52|188.6|185.48|188.64|185.52|188.6|185.48|0
1650877300000|2022-04-25 09:01:40|188.54|185.42|188.6|185.48|188.6|185.48|188.5|185.38|0
1650877310000|2022-04-25 09:01:50|188.54|185.42|188.5|185.38|188.54|185.42|188.5|185.38|0
1650877320000|2022-04-25 09:02:00|188.44|185.32|188.5|185.38|188.5|185.38|188.34|185.22|0
1650877330000|2022-04-25 09:02:10|188.8|185.68|188.84|185.72|188.84|185.72|188.79|185.67|0
1650877340000|2022-04-25 09:02:20|188.79|185.67|188.89|185.77|188.89|185.77|188.79|185.67|0
1650877360000|2022-04-25 09:02:40|188.79|185.67|188.79|185.67|188.79|185.67|188.79|185.67|0
1650877370000|2022-04-25 09:02:50|188.69|185.57|188.69|185.57|188.69|185.57|188.69|185.57|0
1650877380000|2022-04-25 09:03:00|188.79|185.67|188.3|185.18|188.79|185.67|188.3|185.18|0
1650877390000|2022-04-25 09:03:10|188.2|185.08|187.7|184.58|188.2|185.08|187.7|184.58|0
1650877400000|2022-04-25 09:03:20|187.8|184.68|188.1|184.98|188.24|185.12|187.8|184.68|0
1650877410000|2022-04-25 09:03:30|188.04|184.92|188.1|184.98|188.1|184.98|188|184.88|0
1650877420000|2022-04-25 09:03:40|187.9|184.78|187.8|184.68|187.9|184.78|187.8|184.68|0
1650877430000|2022-04-25 09:03:50|188.04|184.92|188|184.88|188.04|184.92|187.8|184.68|0
1650877440000|2022-04-25 09:04:00|188.1|184.98|188.39|185.27|188.39|185.27|188.1|184.98|0
1650877450000|2022-04-25 09:04:10|188.49|185.37|188.54|185.42|188.54|185.42|188.49|185.37|0
1650877460000|2022-04-25 09:04:20|188.69|185.57|188.79|185.67|188.79|185.67|188.69|185.57|0
1650877470000|2022-04-25 09:04:30|188.59|185.47|188.59|185.47|188.59|185.47|188.59|185.47|0
1650877480000|2022-04-25 09:04:40|188.69|185.57|188.74|185.62|188.79|185.67|188.69|185.57|0
1650877490000|2022-04-25 09:04:50|188.79|185.67|188.49|185.37|188.79|185.67|188.49|185.37|0
1650877500000|2022-04-25 09:05:00|188.44|185.32|188.39|185.27|188.44|185.32|188.29|185.17|0
1650877510000|2022-04-25 09:05:10|188.29|185.17|188.19|185.07|188.39|185.27|188.19|185.07|0
1650877520000|2022-04-25 09:05:20|188|184.88|188|184.88|188.04|184.92|188|184.88|0
1650877530000|2022-04-25 09:05:30|188.1|184.98|188.19|185.07|188.19|185.07|188.1|184.98|0
1650877540000|2022-04-25 09:05:40|188.29|185.17|188.29|185.17|188.29|185.17|188.29|185.17|0
1650877550000|2022-04-25 09:05:50|188.19|185.07|188|184.88|188.19|185.07|187.9|184.78|0
1650877560000|2022-04-25 09:06:00|187.9|184.78|187.9|184.78|187.9|184.78|187.84|184.72|0
1650877570000|2022-04-25 09:06:10|187.8|184.68|187.55|184.43|187.8|184.68|187.55|184.43|0
1650877580000|2022-04-25 09:06:20|187.6|184.48|187.7|184.58|187.7|184.58|187.55|184.43|0
1650877590000|2022-04-25 09:06:30|187.6|184.48|187.64|184.52|187.64|184.52|187.6|184.48|0
1650877600000|2022-04-25 09:06:40|187.8|184.68|187.99|184.87|187.99|184.87|187.8|184.68|0
1650877610000|2022-04-25 09:06:50|188.09|184.97|188.29|185.17|188.29|185.17|188.09|184.97|0
1650877620000|2022-04-25 09:07:00|188.24|185.12|188.39|185.27|188.39|185.27|188.19|185.07|0
1650877630000|2022-04-25 09:07:10|188.44|185.32|188.34|185.22|188.49|185.37|188.29|185.17|0
1650877640000|2022-04-25 09:07:20|188.39|185.27|188.19|185.07|188.39|185.27|188.19|185.07|0
1650877650000|2022-04-25 09:07:30|187.99|184.87|187|183.88|187.99|184.87|186.9|183.78|0
1650877660000|2022-04-25 09:07:40|187.15|184.03|186.9|183.78|187.2|184.08|186.9|183.78|0
1650877670000|2022-04-25 09:07:50|186.45|183.33|186.6|183.48|186.6|183.48|186.21|183.09|0
1650877680000|2022-04-25 09:08:00|186.4|183.28|186.01|182.89|186.4|183.28|186.01|182.89|0
1650877690000|2022-04-25 09:08:10|185.96|182.84|186.11|182.99|186.11|182.99|185.96|182.84|0
1650877700000|2022-04-25 09:08:20|186.01|182.89|186.21|183.09|186.21|183.09|186.01|182.89|0
1650877710000|2022-04-25 09:08:30|186.11|182.99|186.11|182.99|186.11|182.99|186.01|182.89|0
1650877720000|2022-04-25 09:08:40|186.01|182.89|186.01|182.89|186.01|182.89|185.91|182.79|0
1650877730000|2022-04-25 09:08:50|185.86|182.74|185.76|182.64|185.86|182.74|185.71|182.59|0
1650877740000|2022-04-25 09:09:00|185.71|182.59|185.91|182.79|186.01|182.89|185.71|182.59|0
1650877750000|2022-04-25 09:09:10|186.01|182.89|186.9|183.78|186.9|183.78|186.01|182.89|0
1650877760000|2022-04-25 09:09:20|187|183.88|187.1|183.98|187.1|183.98|187|183.88|0
1650877770000|2022-04-25 09:09:30|187.3|184.18|187.2|184.08|187.3|184.18|187.2|184.08|0
1650877780000|2022-04-25 09:09:40|187.15|184.03|187.2|184.08|187.2|184.08|187.15|184.03|0
1650877790000|2022-04-25 09:09:50|187.4|184.28|187.5|184.38|187.5|184.38|187.4|184.28|0
1650877800000|2022-04-25 09:10:00|187.44|184.32|187.3|184.18|187.5|184.38|187.3|184.18|0
1650877810000|2022-04-25 09:10:10|187.34|184.22|187.2|184.08|187.4|184.28|187.2|184.08|0
1650877820000|2022-04-25 09:10:20|187.4|184.28|187.3|184.18|187.4|184.28|187.2|184.08|0
1650877830000|2022-04-25 09:10:30|187.24|184.12|186.8|183.68|187.24|184.12|186.8|183.68|0
1650877840000|2022-04-25 09:10:40|187|183.88|187.2|184.08|187.2|184.08|187|183.88|0
1650877850000|2022-04-25 09:10:50|187.1|183.98|187.2|184.08|187.2|184.08|187.1|183.98|0
1650877860000|2022-04-25 09:11:00|187.3|184.18|187.05|183.93|187.3|184.18|187|183.88|0
1650877870000|2022-04-25 09:11:10|186.9|183.78|186.3|183.18|186.9|183.78|186.3|183.18|0
1650877880000|2022-04-25 09:11:20|186.35|183.23|186.45|183.33|186.45|183.33|186.35|183.23|0
1650877890000|2022-04-25 09:11:30|186.7|183.58|186.4|183.28|186.7|183.58|186.4|183.28|0
1650877900000|2022-04-25 09:11:40|186.3|183.18|186.4|183.28|186.4|183.28|186.3|183.18|0
1650877910000|2022-04-25 09:11:50|186.5|183.38|186.5|183.38|186.5|183.38|186.5|183.38|0
1650877920000|2022-04-25 09:12:00|186.4|183.28|186.55|183.43|186.6|183.48|186.4|183.28|0
1650877930000|2022-04-25 09:12:10|186.6|183.48|186.7|183.58|186.7|183.58|186.6|183.48|0
1650877940000|2022-04-25 09:12:20|186.65|183.53|186.8|183.68|186.8|183.68|186.65|183.53|0
1650877950000|2022-04-25 09:12:30|186.7|183.58|186.85|183.73|186.85|183.73|186.6|183.48|0
1650877960000|2022-04-25 09:12:40|186.8|183.68|186.95|183.83|187|183.88|186.8|183.68|0
1650877970000|2022-04-25 09:12:50|186.9|183.78|186.6|183.48|186.9|183.78|186.6|183.48|0
1650877980000|2022-04-25 09:13:00|186.75|183.63|186.3|183.18|186.8|183.68|186.2|183.08|0
1650877990000|2022-04-25 09:13:10|186.4|183.28|184.34|181.22|186.4|183.28|184.24|181.12|0
1650878000000|2022-04-25 09:13:20|185.55|182.43|185.55|182.43|185.55|182.43|185.55|182.43|0
1650878010000|2022-04-25 09:13:30|185.45|182.33|186.38|183.26|186.38|183.26|185.45|182.33|0
1650878020000|2022-04-25 09:13:40|186.63|183.51|186.83|183.71|186.83|183.71|186.63|183.51|0
1650878030000|2022-04-25 09:13:50|187.03|183.91|186.97|183.85|187.12|184|186.97|183.85|0
1650878040000|2022-04-25 09:14:00|187.03|183.91|186.83|183.71|187.03|183.91|186.83|183.71|0
1650878050000|2022-04-25 09:14:10|186.68|183.56|186.63|183.51|186.77|183.65|186.63|183.51|0
1650878060000|2022-04-25 09:14:20|186.43|183.31|186.53|183.41|186.63|183.51|186.43|183.31|0
1650878070000|2022-04-25 09:14:30|186.48|183.36|186.43|183.31|186.48|183.36|186.43|183.31|0
1650878080000|2022-04-25 09:14:40|186.33|183.21|186.23|183.11|186.33|183.21|186.23|183.11|0
1650878090000|2022-04-25 09:14:50|186.33|183.21|186.43|183.31|186.43|183.31|186.23|183.11|0
1650878100000|2022-04-25 09:15:00|186.33|183.21|186.53|183.41|186.53|183.41|186.33|183.21|0
1650878110000|2022-04-25 09:15:10|186.58|183.46|186.43|183.31|186.58|183.46|186.43|183.31|0
1650878120000|2022-04-25 09:15:20|186.48|183.36|186.93|183.81|186.93|183.81|186.48|183.36|0
1650878130000|2022-04-25 09:15:30|186.83|183.71|186.83|183.71|186.93|183.81|186.83|183.71|0
1650878140000|2022-04-25 09:15:40|187.02|183.9|187.32|184.2|187.32|184.2|187.02|183.9|0
1650878150000|2022-04-25 09:15:50|187.22|184.1|186.87|183.75|187.22|184.1|186.87|183.75|0
1650878160000|2022-04-25 09:16:00|187.12|184|187.07|183.95|187.22|184.1|187.07|183.95|0
1650878170000|2022-04-25 09:16:10|186.92|183.8|187.02|183.9|187.02|183.9|186.92|183.8|0
1650878180000|2022-04-25 09:16:20|187.12|184|186.87|183.75|187.12|184|186.58|183.46|0
1650878190000|2022-04-25 09:16:30|186.83|183.71|186.48|183.36|186.83|183.71|186.48|183.36|0
1650878200000|2022-04-25 09:16:40|186.33|183.21|186.23|183.11|186.43|183.31|186.23|183.11|0
1650878210000|2022-04-25 09:16:50|185.98|182.86|186.13|183.01|186.13|183.01|185.93|182.81|0
1650878220000|2022-04-25 09:17:00|186.18|183.06|186.13|183.01|186.18|183.06|186.13|183.01|0
1650878230000|2022-04-25 09:17:10|186.03|182.91|186.03|182.91|186.18|183.06|186.03|182.91|0
1650878240000|2022-04-25 09:17:20|185.98|182.86|185.73|182.61|185.98|182.86|185.73|182.61|0
1650878250000|2022-04-25 09:17:30|185.83|182.71|185.54|182.42|185.83|182.71|185.54|182.42|0
1650878260000|2022-04-25 09:17:40|185.29|182.17|185.73|182.61|185.78|182.66|185.29|182.17|0
1650878270000|2022-04-25 09:17:50|185.34|182.22|185.54|182.42|185.54|182.42|185.34|182.22|0
1650878280000|2022-04-25 09:18:00|185.44|182.32|185.54|182.42|185.54|182.42|185.44|182.32|0
1650878290000|2022-04-25 09:18:10|185.64|182.52|185.64|182.52|185.73|182.61|185.64|182.52|0
1650878300000|2022-04-25 09:18:20|185.73|182.61|186.13|183.01|186.13|183.01|185.73|182.61|0
1650878310000|2022-04-25 09:18:30|186.08|182.96|186.18|183.06|186.18|183.06|186.03|182.91|0
1650878320000|2022-04-25 09:18:40|186.08|182.96|186.18|183.06|186.18|183.06|186.08|182.96|0
1650878330000|2022-04-25 09:18:50|186.38|183.26|186.33|183.21|186.38|183.26|186.28|183.16|0
1650878340000|2022-04-25 09:19:00|186.23|183.11|186.18|183.06|186.23|183.11|186.13|183.01|0
1650878350000|2022-04-25 09:19:10|186.13|183.01|186.13|183.01|186.13|183.01|186.13|183.01|0
1650878360000|2022-04-25 09:19:20|186.18|183.06|186.13|183.01|186.18|183.06|186.13|183.01|0
1650878370000|2022-04-25 09:19:30|185.93|182.81|185.34|182.22|185.93|182.81|185.24|182.12|0
1650878380000|2022-04-25 09:19:40|185.29|182.17|185.64|182.52|185.64|182.52|185.29|182.17|0
1650878390000|2022-04-25 09:19:50|185.73|182.61|185.63|182.51|185.73|182.61|185.63|182.51|0
1650878400000|2022-04-25 09:20:00|185.78|182.66|185.54|182.42|185.78|182.66|185.54|182.42|0
1650878410000|2022-04-25 09:20:10|185.63|182.51|185.83|182.71|185.83|182.71|185.63|182.51|0
1650878420000|2022-04-25 09:20:20|186.03|182.91|186.03|182.91|186.03|182.91|185.93|182.81|0
1650878430000|2022-04-25 09:20:30|186.13|183.01|186.08|182.96|186.13|183.01|186.03|182.91|0
1650878440000|2022-04-25 09:20:40|186.03|182.91|186.23|183.11|186.23|183.11|186.03|182.91|0
1650878450000|2022-04-25 09:20:50|186.13|183.01|186.13|183.01|186.23|183.11|186.13|183.01|0
1650878460000|2022-04-25 09:21:00|186.23|183.11|186.92|183.8|186.92|183.8|186.13|183.01|0
1650878470000|2022-04-25 09:21:10|187.02|183.9|187.22|184.1|187.22|184.1|187.02|183.9|0
1650878480000|2022-04-25 09:21:20|187.27|184.15|187.37|184.25|187.42|184.3|187.27|184.15|0
1650878490000|2022-04-25 09:21:30|187.62|184.5|187.92|184.8|187.92|184.8|187.62|184.5|0
1650878500000|2022-04-25 09:21:40|188.02|184.9|188.06|184.94|188.12|185|187.92|184.8|0
1650878510000|2022-04-25 09:21:50|188.02|184.9|188.02|184.9|188.12|185|188.02|184.9|0
1650878520000|2022-04-25 09:22:00|187.82|184.7|187.82|184.7|187.92|184.8|187.82|184.7|0
1650878530000|2022-04-25 09:22:10|187.67|184.55|187.62|184.5|187.72|184.6|187.62|184.5|0
1650878540000|2022-04-25 09:22:20|187.57|184.45|186.97|183.85|187.57|184.45|186.97|183.85|0
1650878550000|2022-04-25 09:22:30|186.92|183.8|186.72|183.6|186.92|183.8|186.72|183.6|0
1650878560000|2022-04-25 09:22:40|186.53|183.41|186.53|183.41|186.57|183.45|186.53|183.41|0
1650878570000|2022-04-25 09:22:50|186.43|183.31|186.53|183.41|186.53|183.41|186.33|183.21|0
1650878580000|2022-04-25 09:23:00|186.43|183.31|186.03|182.91|186.43|183.31|186.03|182.91|0
1650878590000|2022-04-25 09:23:10|185.93|182.81|185.83|182.71|185.93|182.81|185.83|182.71|0
1650878600000|2022-04-25 09:23:20|185.73|182.61|186.13|183.01|186.13|183.01|185.53|182.41|0
1650878610000|2022-04-25 09:23:30|186.18|183.06|186.52|183.4|186.52|183.4|186.18|183.06|0
1650878620000|2022-04-25 09:23:40|185.83|182.71|185.68|182.56|185.83|182.71|185.68|182.56|0
1650878630000|2022-04-25 09:23:50|185.78|182.66|185.73|182.61|185.83|182.71|185.73|182.61|0
1650878640000|2022-04-25 09:24:00|185.63|182.51|185.63|182.51|185.63|182.51|185.53|182.41|0
1650878650000|2022-04-25 09:24:10|185.53|182.41|185.14|182.02|185.53|182.41|185.14|182.02|0
1650878660000|2022-04-25 09:24:20|185.34|182.22|185.34|182.22|185.44|182.32|185.34|182.22|0
1650878670000|2022-04-25 09:24:30|185.44|182.32|185.63|182.51|185.63|182.51|185.44|182.32|0
1650878680000|2022-04-25 09:24:40|185.73|182.61|185.53|182.41|185.73|182.61|185.53|182.41|0
1650878690000|2022-04-25 09:24:50|185.44|182.32|185.58|182.46|185.63|182.51|185.44|182.32|0
1650878700000|2022-04-25 09:25:00|185.53|182.41|185.83|182.71|185.88|182.76|185.53|182.41|0
1650878710000|2022-04-25 09:25:10|185.53|182.41|185.44|182.32|185.53|182.41|185.44|182.32|0
1650878720000|2022-04-25 09:25:20|185.53|182.41|185.44|182.32|185.63|182.51|185.44|182.32|0
1650878730000|2022-04-25 09:25:30|185.43|182.31|185.43|182.31|185.43|182.31|185.34|182.22|0
1650878740000|2022-04-25 09:25:40|185.38|182.26|185.53|182.41|185.63|182.51|185.38|182.26|0
1650878750000|2022-04-25 09:25:50|185.43|182.31|185.73|182.61|185.73|182.61|185.43|182.31|0
1650878760000|2022-04-25 09:26:00|185.93|182.81|186.23|183.11|186.23|183.11|185.93|182.81|0
1650878770000|2022-04-25 09:26:10|186.13|183.01|186.72|183.6|186.72|183.6|186.13|183.01|0
1650878780000|2022-04-25 09:26:20|186.92|183.8|186.62|183.5|187.02|183.9|186.62|183.5|0
1650878790000|2022-04-25 09:26:30|186.52|183.4|185.83|182.71|186.52|183.4|185.83|182.71|0
1650878800000|2022-04-25 09:26:40|185.73|182.61|185.83|182.71|185.83|182.71|185.58|182.46|0
1650878810000|2022-04-25 09:26:50|185.73|182.61|185.73|182.61|186.03|182.91|185.73|182.61|0
1650878820000|2022-04-25 09:27:00|185.68|182.56|186.13|183.01|186.13|183.01|185.68|182.56|0
1650878830000|2022-04-25 09:27:10|186.23|183.11|186.62|183.5|186.72|183.6|186.23|183.11|0
1650878840000|2022-04-25 09:27:20|186.82|183.7|187.02|183.9|187.07|183.95|186.82|183.7|0
1650878850000|2022-04-25 09:27:30|187.32|184.2|187.02|183.9|187.42|184.3|187.02|183.9|0
1650878860000|2022-04-25 09:27:40|187.12|184|187.02|183.9|187.12|184|187.02|183.9|0
1650878870000|2022-04-25 09:27:50|187.07|183.95|187.12|184|187.12|184|187.07|183.95|0
1650878880000|2022-04-25 09:28:00|187.02|183.9|186.82|183.7|187.02|183.9|186.82|183.7|0
1650878890000|2022-04-25 09:28:10|186.72|183.6|186.72|183.6|186.72|183.6|186.62|183.5|0
1650878900000|2022-04-25 09:28:20|186.92|183.8|187.12|184|187.12|184|186.92|183.8|0
1650878910000|2022-04-25 09:28:30|187.22|184.1|187.62|184.5|187.62|184.5|187.22|184.1|0
1650878920000|2022-04-25 09:28:40|187.56|184.44|187.22|184.1|187.62|184.5|187.22|184.1|0
1650878930000|2022-04-25 09:28:50|187.42|184.3|187.42|184.3|187.42|184.3|187.36|184.24|0
1650878940000|2022-04-25 09:29:00|187.62|184.5|187.72|184.6|187.72|184.6|187.62|184.5|0
1650878950000|2022-04-25 09:29:10|187.81|184.69|187.81|184.69|187.81|184.69|187.76|184.64|0
1650878960000|2022-04-25 09:29:20|187.72|184.6|187.32|184.2|187.72|184.6|187.32|184.2|0
1650878970000|2022-04-25 09:29:30|187.27|184.15|186.92|183.8|187.27|184.15|186.92|183.8|0
1650878980000|2022-04-25 09:29:40|187.02|183.9|186.82|183.7|187.02|183.9|186.82|183.7|0
1650878990000|2022-04-25 09:29:50|187.02|183.9|186.62|183.5|187.02|183.9|186.62|183.5|0
1650879000000|2022-04-25 09:30:00|186.52|183.4|186.92|183.8|186.92|183.8|186.52|183.4|0
1650879010000|2022-04-25 09:30:10|186.72|183.6|186.42|183.3|186.72|183.6|186.42|183.3|0
1650879020000|2022-04-25 09:30:20|186.47|183.35|186.72|183.6|186.72|183.6|186.47|183.35|0
1650879030000|2022-04-25 09:30:30|186.62|183.5|186.42|183.3|186.62|183.5|186.42|183.3|0
1650879040000|2022-04-25 09:30:40|186.32|183.2|186.32|183.2|186.32|183.2|186.32|183.2|0
1650879050000|2022-04-25 09:30:50|186.22|183.1|186.32|183.2|186.52|183.4|186.22|183.1|0
1650879060000|2022-04-25 09:31:00|186.42|183.3|186.82|183.7|186.82|183.7|186.42|183.3|0
1650879070000|2022-04-25 09:31:10|187.32|184.2|187.12|184|187.32|184.2|187.12|184|0
1650879080000|2022-04-25 09:31:20|187.22|184.1|187.42|184.3|187.42|184.3|187.22|184.1|0
1650879090000|2022-04-25 09:31:30|187.22|184.1|187.32|184.2|187.32|184.2|187.22|184.1|0
1650879100000|2022-04-25 09:31:40|187.22|184.1|187.26|184.14|187.26|184.14|187.22|184.1|0
1650879110000|2022-04-25 09:31:50|187.51|184.39|187.81|184.69|187.81|184.69|187.51|184.39|0
1650879120000|2022-04-25 09:32:00|187.91|184.79|187.91|184.79|187.91|184.79|187.81|184.69|0
1650879130000|2022-04-25 09:32:10|187.81|184.69|187.91|184.79|187.91|184.79|187.81|184.69|0
1650879140000|2022-04-25 09:32:20|188.01|184.89|188.51|185.39|188.51|185.39|188.01|184.89|0
1650879150000|2022-04-25 09:32:30|188.81|185.69|188.81|185.69|188.81|185.69|188.81|185.69|0
1650879160000|2022-04-25 09:32:40|188.71|185.59|189.01|185.89|189.11|185.99|188.71|185.59|0
1650879170000|2022-04-25 09:32:50|188.71|185.59|188.71|185.59|188.71|185.59|188.61|185.49|0
1650879180000|2022-04-25 09:33:00|188.41|185.29|188.51|185.39|188.66|185.54|188.31|185.19|0
1650879190000|2022-04-25 09:33:10|188.61|185.49|188.51|185.39|188.61|185.49|188.51|185.39|0
1650879200000|2022-04-25 09:33:20|188.41|185.29|188.41|185.29|188.41|185.29|188.41|185.29|0
1650879210000|2022-04-25 09:33:30|188.36|185.24|188.61|185.49|188.71|185.59|188.36|185.24|0
1650879220000|2022-04-25 09:33:40|188.71|185.59|188.76|185.64|188.76|185.64|188.71|185.59|0
1650879230000|2022-04-25 09:33:50|188.81|185.69|189.01|185.89|189.06|185.94|188.81|185.69|0
1650879240000|2022-04-25 09:34:00|189.11|185.99|189.21|186.09|189.21|186.09|189.11|185.99|0
1650879250000|2022-04-25 09:34:10|189.31|186.19|189.21|186.09|189.41|186.29|189.21|186.09|0
1650879260000|2022-04-25 09:34:20|189.31|186.19|189.41|186.29|189.41|186.29|189.31|186.19|0
1650879270000|2022-04-25 09:34:30|189.51|186.39|189.51|186.39|189.51|186.39|189.51|186.39|0
1650879280000|2022-04-25 09:34:40|189.41|186.29|189.41|186.29|189.41|186.29|189.31|186.19|0
1650879290000|2022-04-25 09:34:50|189.46|186.34|189.71|186.59|189.81|186.69|189.46|186.34|0
1650879300000|2022-04-25 09:35:00|189.81|186.69|189.61|186.49|189.81|186.69|189.61|186.49|0
1650879310000|2022-04-25 09:35:10|189.51|186.39|189.31|186.19|189.51|186.39|189.31|186.19|0
1650879320000|2022-04-25 09:35:20|189.21|186.09|189.61|186.49|189.61|186.49|189.21|186.09|0
1650879330000|2022-04-25 09:35:30|189.51|186.39|189.36|186.24|189.51|186.39|189.31|186.19|0
1650879340000|2022-04-25 09:35:40|189.51|186.39|189.41|186.29|189.51|186.39|189.26|186.14|0
1650879350000|2022-04-25 09:35:50|189.31|186.19|189.11|185.99|189.41|186.29|189.11|185.99|0
1650879360000|2022-04-25 09:36:00|189.21|186.09|189.51|186.39|189.51|186.39|189.21|186.09|0
1650879370000|2022-04-25 09:36:10|189.61|186.49|189.71|186.59|189.71|186.59|189.61|186.49|0
1650879380000|2022-04-25 09:36:20|189.81|186.69|189.21|186.09|189.81|186.69|189.21|186.09|0
1650879390000|2022-04-25 09:36:30|189.11|185.99|188.71|185.59|189.11|185.99|188.71|185.59|0
1650879400000|2022-04-25 09:36:40|189.21|186.09|189.01|185.89|189.21|186.09|189.01|185.89|0
1650879410000|2022-04-25 09:36:50|188.91|185.79|188.91|185.79|188.91|185.79|188.86|185.74|0
1650879420000|2022-04-25 09:37:00|188.86|185.74|189.01|185.89|189.01|185.89|188.86|185.74|0
1650879430000|2022-04-25 09:37:10|188.81|185.69|188.81|185.69|188.91|185.79|188.81|185.69|0
1650879440000|2022-04-25 09:37:20|188.91|185.79|188.91|185.79|189.01|185.89|188.91|185.79|0
1650879450000|2022-04-25 09:37:30|188.96|185.84|189.21|186.09|189.21|186.09|188.96|185.84|0
1650879460000|2022-04-25 09:37:40|189.31|186.19|189.11|185.99|189.31|186.19|189.11|185.99|0
1650879470000|2022-04-25 09:37:50|189.01|185.89|189.21|186.09|189.21|186.09|189.01|185.89|0
1650879480000|2022-04-25 09:38:00|189.16|186.04|189.51|186.39|189.51|186.39|189.16|186.04|0
1650879490000|2022-04-25 09:38:10|189.61|186.49|189.61|186.49|189.71|186.59|189.61|186.49|0
1650879500000|2022-04-25 09:38:20|189.51|186.39|189.21|186.09|189.51|186.39|189.21|186.09|0
1650879510000|2022-04-25 09:38:30|189.11|185.99|189.31|186.19|189.31|186.19|189.11|185.99|0
1650879520000|2022-04-25 09:38:40|189.41|186.29|189.41|186.29|189.41|186.29|189.41|186.29|0
1650879530000|2022-04-25 09:38:50|189.21|186.09|189.21|186.09|189.21|186.09|189.21|186.09|0
1650879540000|2022-04-25 09:39:00|189.11|185.99|188.81|185.69|189.11|185.99|188.81|185.69|0
1650879550000|2022-04-25 09:39:10|188.91|185.79|188.71|185.59|188.91|185.79|188.71|185.59|0
1650879560000|2022-04-25 09:39:20|188.61|185.49|188.61|185.49|188.61|185.49|188.61|185.49|0
1650879570000|2022-04-25 09:39:30|188.51|185.39|188.71|185.59|188.76|185.64|188.51|185.39|0
1650879580000|2022-04-25 09:39:40|188.61|185.49|188.81|185.69|188.81|185.69|188.61|185.49|0
1650879590000|2022-04-25 09:39:50|188.71|185.59|188.81|185.69|188.81|185.69|188.71|185.59|0
1650879600000|2022-04-25 09:40:00|188.91|185.79|189.31|186.19|189.51|186.39|188.91|185.79|0
1650879610000|2022-04-25 09:40:10|189.26|186.14|188.91|185.79|189.26|186.14|188.91|185.79|0
1650879620000|2022-04-25 09:40:20|189.01|185.89|189.01|185.89|189.06|185.94|189.01|185.89|0
1650879630000|2022-04-25 09:40:30|189.11|185.99|189.01|185.89|189.11|185.99|189.01|185.89|0
1650879640000|2022-04-25 09:40:40|188.91|185.79|189.11|185.99|189.11|185.99|188.91|185.79|0
1650879650000|2022-04-25 09:40:50|189.01|185.89|189.31|186.19|189.31|186.19|189.01|185.89|0
1650879660000|2022-04-25 09:41:00|189.21|186.09|189.31|186.19|189.31|186.19|189.21|186.09|0
1650879670000|2022-04-25 09:41:10|189.21|186.09|189.96|186.84|189.96|186.84|189.21|186.09|0
1650879680000|2022-04-25 09:41:20|189.81|186.69|189.81|186.69|189.91|186.79|189.81|186.69|0
1650879690000|2022-04-25 09:41:30|189.96|186.84|189.91|186.79|189.96|186.84|189.91|186.79|0
1650879700000|2022-04-25 09:41:40|190.01|186.89|190.61|187.49|190.61|187.49|190.01|186.89|0
1650879710000|2022-04-25 09:41:50|190.21|187.09|190.31|187.19|190.31|187.19|190.11|186.99|0
1650879720000|2022-04-25 09:42:00|190.61|187.49|191.01|187.89|191.01|187.89|190.61|187.49|0
1650879730000|2022-04-25 09:42:10|191.06|187.94|191.32|188.2|191.32|188.2|191.06|187.94|0
1650879740000|2022-04-25 09:42:20|190.91|187.79|190.86|187.74|190.91|187.79|190.86|187.74|0
1650879750000|2022-04-25 09:42:30|190.91|187.79|190.31|187.19|190.91|187.79|190.31|187.19|0
1650879760000|2022-04-25 09:42:40|190.41|187.29|190.31|187.19|190.41|187.29|190.31|187.19|0
1650879770000|2022-04-25 09:42:50|190.41|187.29|190.41|187.29|190.41|187.29|190.41|187.29|0
1650879780000|2022-04-25 09:43:00|190.31|187.19|190.21|187.09|190.31|187.19|190.01|186.89|0
1650879790000|2022-04-25 09:43:10|190.11|186.99|190.06|186.94|190.11|186.99|190.06|186.94|0
1650879800000|2022-04-25 09:43:20|190.11|186.99|190.16|187.04|190.16|187.04|190.06|186.94|0
1650879810000|2022-04-25 09:43:30|190.21|187.09|190.41|187.29|190.41|187.29|190.11|186.99|0
1650879820000|2022-04-25 09:43:40|190.51|187.39|190.51|187.39|190.71|187.59|190.51|187.39|0
1650879830000|2022-04-25 09:43:50|190.46|187.34|190.91|187.79|190.91|187.79|190.46|187.34|0
1650879840000|2022-04-25 09:44:00|190.81|187.69|190.91|187.79|190.91|187.79|190.81|187.69|0
1650879850000|2022-04-25 09:44:10|191.01|187.89|191.16|188.04|191.16|188.04|191.01|187.89|0
1650879860000|2022-04-25 09:44:20|191.32|188.2|191.42|188.3|191.42|188.3|191.32|188.2|0
1650879870000|2022-04-25 09:44:30|191.32|188.2|191.42|188.3|191.42|188.3|191.21|188.09|0
1650879880000|2022-04-25 09:44:40|191.52|188.4|191.82|188.7|191.82|188.7|191.52|188.4|0
1650879890000|2022-04-25 09:44:50|191.72|188.6|191.82|188.7|191.82|188.7|191.52|188.4|0
1650879900000|2022-04-25 09:45:00|191.92|188.8|192.02|188.9|192.02|188.9|191.92|188.8|0
1650879910000|2022-04-25 09:45:10|191.92|188.8|191.82|188.7|192.17|189.05|191.82|188.7|0
1650879920000|2022-04-25 09:45:20|191.52|188.4|191.31|188.19|191.52|188.4|191.31|188.19|0
1650879930000|2022-04-25 09:45:30|191.26|188.14|191.52|188.4|191.52|188.4|191.11|187.99|0
1650879940000|2022-04-25 09:45:40|191.62|188.5|191.72|188.6|191.72|188.6|191.62|188.5|0
1650879950000|2022-04-25 09:45:50|191.62|188.5|191.92|188.8|191.92|188.8|191.62|188.5|0
1650879960000|2022-04-25 09:46:00|191.82|188.7|191.82|188.7|191.82|188.7|191.82|188.7|0
1650879970000|2022-04-25 09:46:10|191.72|188.6|191.72|188.6|191.82|188.7|191.72|188.6|0
1650879980000|2022-04-25 09:46:20|191.62|188.5|191.67|188.55|191.72|188.6|191.62|188.5|0
1650879990000|2022-04-25 09:46:30|191.72|188.6|191.82|188.7|191.82|188.7|191.72|188.6|0
1650880000000|2022-04-25 09:46:40|191.92|188.8|191.87|188.75|191.92|188.8|191.87|188.75|0
1650880010000|2022-04-25 09:46:50|191.92|188.8|191.77|188.65|191.92|188.8|191.72|188.6|0
1650880020000|2022-04-25 09:47:00|192.22|189.1|192.02|188.9|192.22|189.1|192.02|188.9|0
1650880030000|2022-04-25 09:47:10|191.82|188.7|191.92|188.8|191.92|188.8|191.82|188.7|0
1650880040000|2022-04-25 09:47:20|191.82|188.7|191.41|188.29|191.82|188.7|191.41|188.29|0
1650880050000|2022-04-25 09:47:30|191.46|188.34|191.82|188.7|191.82|188.7|191.46|188.34|0
1650880060000|2022-04-25 09:47:40|191.77|188.65|191.72|188.6|191.82|188.7|191.72|188.6|0
1650880070000|2022-04-25 09:47:50|191.62|188.5|191.41|188.29|191.62|188.5|191.41|188.29|0
1650880080000|2022-04-25 09:48:00|191.46|188.34|191.62|188.5|191.62|188.5|191.46|188.34|0
1650880090000|2022-04-25 09:48:10|191.52|188.4|191.62|188.5|191.62|188.5|191.52|188.4|0
1650880100000|2022-04-25 09:48:20|191.52|188.4|191.31|188.19|191.62|188.5|191.31|188.19|0
1650880110000|2022-04-25 09:48:30|191.41|188.29|191.21|188.09|191.41|188.29|191.21|188.09|0
1650880120000|2022-04-25 09:48:40|191.31|188.19|191.16|188.04|191.31|188.19|191.16|188.04|0
1650880130000|2022-04-25 09:48:50|191.11|187.99|191.11|187.99|191.21|188.09|191.11|187.99|0
1650880140000|2022-04-25 09:49:00|191.06|187.94|191.01|187.89|191.06|187.94|191.01|187.89|0
1650880150000|2022-04-25 09:49:10|190.91|187.79|191.01|187.89|191.01|187.89|190.91|187.79|0
1650880160000|2022-04-25 09:49:20|190.91|187.79|190.91|187.79|191.16|188.04|190.91|187.79|0
1650880170000|2022-04-25 09:49:30|191.01|187.89|190.76|187.64|191.01|187.89|190.76|187.64|0
1650880180000|2022-04-25 09:49:40|190.81|187.69|190.91|187.79|190.91|187.79|190.81|187.69|0
1650880190000|2022-04-25 09:49:50|190.81|187.69|190.76|187.64|190.81|187.69|190.76|187.64|0
1650880200000|2022-04-25 09:50:00|190.91|187.79|191.31|188.19|191.31|188.19|190.91|187.79|0
1650880210000|2022-04-25 09:50:10|191.46|188.34|191.51|188.39|191.51|188.39|191.46|188.34|0
1650880220000|2022-04-25 09:50:20|191.41|188.29|191.66|188.54|191.66|188.54|191.36|188.24|0
1650880230000|2022-04-25 09:50:30|191.82|188.7|191.51|188.39|191.82|188.7|191.51|188.39|0
1650880240000|2022-04-25 09:50:40|191.62|188.5|191.51|188.39|191.62|188.5|191.51|188.39|0
1650880250000|2022-04-25 09:50:50|191.62|188.5|191.92|188.8|191.92|188.8|191.62|188.5|0
1650880260000|2022-04-25 09:51:00|192.02|188.9|191.82|188.7|192.02|188.9|191.82|188.7|0
1650880270000|2022-04-25 09:51:10|191.72|188.6|191.97|188.85|192.02|188.9|191.72|188.6|0
1650880280000|2022-04-25 09:51:20|191.92|188.8|191.97|188.85|191.97|188.85|191.92|188.8|0
1650880290000|2022-04-25 09:51:30|191.87|188.75|191.82|188.7|191.87|188.75|191.82|188.7|0
1650880300000|2022-04-25 09:51:40|191.92|188.8|191.82|188.7|191.92|188.8|191.82|188.7|0
1650880310000|2022-04-25 09:51:50|191.72|188.6|191.72|188.6|191.72|188.6|191.72|188.6|0
1650880320000|2022-04-25 09:52:00|191.41|188.29|191.11|187.99|191.41|188.29|191.11|187.99|0
1650880330000|2022-04-25 09:52:10|191.01|187.89|190.91|187.79|191.11|187.99|190.91|187.79|0
1650880340000|2022-04-25 09:52:20|190.71|187.59|190.56|187.44|190.71|187.59|190.56|187.44|0
1650880350000|2022-04-25 09:52:30|190.61|187.49|190.66|187.54|190.66|187.54|190.56|187.44|0
1650880360000|2022-04-25 09:52:40|190.81|187.69|190.81|187.69|190.81|187.69|190.81|187.69|0
1650880370000|2022-04-25 09:52:50|190.91|187.79|190.86|187.74|190.91|187.79|190.86|187.74|0
1650880380000|2022-04-25 09:53:00|190.96|187.84|190.71|187.59|191.01|187.89|190.71|187.59|0
1650880390000|2022-04-25 09:53:10|190.61|187.49|190.45|187.33|190.61|187.49|190.45|187.33|0
1650880400000|2022-04-25 09:53:20|190.41|187.29|189.95|186.83|190.41|187.29|189.95|186.83|0
1650880410000|2022-04-25 09:53:30|190|186.88|190.1|186.98|190.1|186.98|190|186.88|0
1650880420000|2022-04-25 09:53:40|190|186.88|189.95|186.83|190|186.88|189.95|186.83|0
1650880430000|2022-04-25 09:53:50|189.9|186.78|190.01|186.89|191.43|188.31|189.8|186.68|0
1650880440000|2022-04-25 09:54:00|190.11|186.99|189.76|186.64|190.11|186.99|189.76|186.64|0
1650880450000|2022-04-25 09:54:10|189.71|186.59|189.15|186.03|189.81|186.69|189.15|186.03|0
1650880460000|2022-04-25 09:54:20|189.35|186.23|189.45|186.33|189.45|186.33|189.35|186.23|0
1650880470000|2022-04-25 09:54:30|189.6|186.48|189.65|186.53|189.65|186.53|189.6|186.48|0
1650880480000|2022-04-25 09:54:40|189.85|186.73|190.25|187.13|190.25|187.13|189.85|186.73|0
1650880490000|2022-04-25 09:54:50|190.35|187.23|190.25|187.13|190.35|187.23|190.25|187.13|0
1650880500000|2022-04-25 09:55:00|190.2|187.08|190.35|187.23|190.35|187.23|190.2|187.08|0
1650880510000|2022-04-25 09:55:10|190.15|187.03|190.25|187.13|190.25|187.13|190.15|187.03|0
1650880520000|2022-04-25 09:55:20|190.4|187.28|190.35|187.23|190.4|187.28|190.35|187.23|0
1650880530000|2022-04-25 09:55:30|190.15|187.03|189.85|186.73|190.15|187.03|189.85|186.73|0
1650880540000|2022-04-25 09:55:40|189.9|186.78|189.95|186.83|190.15|187.03|189.9|186.78|0
1650880550000|2022-04-25 09:55:50|190.2|187.08|190|186.88|190.2|187.08|190|186.88|0
1650880560000|2022-04-25 09:56:00|189.85|186.73|189.5|186.38|189.85|186.73|189.5|186.38|0
1650880570000|2022-04-25 09:56:10|189.45|186.33|189.35|186.23|189.45|186.33|189.25|186.13|0
1650880580000|2022-04-25 09:56:20|189.3|186.18|189.5|186.38|189.5|186.38|189.3|186.18|0
1650880590000|2022-04-25 09:56:30|189.45|186.33|189.3|186.18|189.45|186.33|189.3|186.18|0
1650880600000|2022-04-25 09:56:40|189.35|186.23|189.35|186.23|189.35|186.23|189.25|186.13|0
1650880610000|2022-04-25 09:56:50|189.25|186.13|189.25|186.13|189.25|186.13|189.25|186.13|0
1650880620000|2022-04-25 09:57:00|189.35|186.23|189.5|186.38|189.75|186.63|189.35|186.23|0
1650880630000|2022-04-25 09:57:10|189.65|186.53|189.55|186.43|189.65|186.53|189.55|186.43|0
1650880640000|2022-04-25 09:57:20|189.45|186.33|189.5|186.38|189.55|186.43|189.35|186.23|0
1650880650000|2022-04-25 09:57:30|189.65|186.53|189.45|186.33|189.65|186.53|189.45|186.33|0
1650880660000|2022-04-25 09:57:40|189.4|186.28|189.5|186.38|189.5|186.38|189.35|186.23|0
1650880670000|2022-04-25 09:57:50|189.45|186.33|189.75|186.63|189.75|186.63|189.45|186.33|0
1650880680000|2022-04-25 09:58:00|189.65|186.53|189.25|186.13|189.65|186.53|189.25|186.13|0
1650880690000|2022-04-25 09:58:10|189.35|186.23|189.35|186.23|189.4|186.28|189.35|186.23|0
1650880700000|2022-04-25 09:58:20|189.25|186.13|189.05|185.93|189.25|186.13|189.05|185.93|0
1650880710000|2022-04-25 09:58:30|188.8|185.68|188.75|185.63|188.8|185.68|188.75|185.63|0
1650880720000|2022-04-25 09:58:40|188.65|185.53|188.95|185.83|188.95|185.83|188.65|185.53|0
1650880730000|2022-04-25 09:58:50|189|185.88|189.15|186.03|189.15|186.03|188.85|185.73|0
1650880740000|2022-04-25 09:59:00|189.2|186.08|189.35|186.23|189.35|186.23|189.15|186.03|0
1650880750000|2022-04-25 09:59:10|189.45|186.33|189.4|186.28|189.45|186.33|189.4|186.28|0
1650880760000|2022-04-25 09:59:20|189.45|186.33|189.25|186.13|189.45|186.33|189.25|186.13|0
1650880770000|2022-04-25 09:59:30|189.3|186.18|188.99|185.87|189.3|186.18|188.95|185.83|0
1650880780000|2022-04-25 09:59:40|188.95|185.83|188.85|185.73|188.95|185.83|188.85|185.73|0
1650880790000|2022-04-25 09:59:50|188.79|185.67|188.69|185.57|188.79|185.67|188.69|185.57|0
1650880800000|2022-04-25 10:00:00|188.45|185.33|188.85|185.73|188.85|185.73|188.45|185.33|0
1650880810000|2022-04-25 10:00:10|188.95|185.83|188.59|185.47|188.95|185.83|188.59|185.47|0
1650880820000|2022-04-25 10:00:20|188.79|185.67|189.05|185.93|189.05|185.93|188.75|185.63|0
1650880830000|2022-04-25 10:00:30|188.89|185.77|188.79|185.67|188.95|185.83|188.79|185.67|0
1650880840000|2022-04-25 10:00:40|188.85|185.73|188.89|185.77|188.89|185.77|188.85|185.73|0
1650880850000|2022-04-25 10:00:50|188.95|185.83|189.45|186.33|189.45|186.33|188.95|185.83|0
1650880860000|2022-04-25 10:01:00|189.65|186.53|189.95|186.83|189.95|186.83|189.55|186.43|0
1650880870000|2022-04-25 10:01:10|189.8|186.68|189.75|186.63|189.8|186.68|189.75|186.63|0
1650880880000|2022-04-25 10:01:20|189.65|186.53|189.55|186.43|189.65|186.53|189.55|186.43|0
1650880890000|2022-04-25 10:01:30|189.45|186.33|189.55|186.43|189.65|186.53|189.45|186.33|0
1650880900000|2022-04-25 10:01:40|189.75|186.63|189.55|186.43|189.75|186.63|189.55|186.43|0
1650880910000|2022-04-25 10:01:50|189.65|186.53|189.65|186.53|189.65|186.53|189.65|186.53|0
1650880920000|2022-04-25 10:02:00|190.15|187.03|189.65|186.53|190.15|187.03|189.65|186.53|0
1650880930000|2022-04-25 10:02:10|189.9|186.78|189.75|186.63|189.9|186.78|189.75|186.63|0
1650880940000|2022-04-25 10:02:20|189.85|186.73|190.1|186.98|190.1|186.98|189.85|186.73|0
1650880950000|2022-04-25 10:02:30|190.05|186.93|189.45|186.33|190.05|186.93|189.45|186.33|0
1650880960000|2022-04-25 10:02:40|189.19|186.07|189.45|186.33|189.45|186.33|189.19|186.07|0
1650880970000|2022-04-25 10:02:50|189.39|186.27|189.55|186.43|189.55|186.43|189.35|186.23|0
1650880980000|2022-04-25 10:03:00|189.59|186.47|189.45|186.33|189.59|186.47|189.25|186.13|0
1650880990000|2022-04-25 10:03:10|189.39|186.27|189.19|186.07|189.39|186.27|189.15|186.03|0
1650881000000|2022-04-25 10:03:20|189.35|186.23|189.45|186.33|189.45|186.33|189.35|186.23|0
1650881020000|2022-04-25 10:03:40|189.25|186.13|189.25|186.13|189.25|186.13|189.25|186.13|0
1650881030000|2022-04-25 10:03:50|189.15|186.03|189.25|186.13|189.25|186.13|189.15|186.03|0
1650881040000|2022-04-25 10:04:00|189.29|186.17|189.25|186.13|189.29|186.17|189.25|186.13|0
1650881050000|2022-04-25 10:04:10|189.15|186.03|188.94|185.82|189.15|186.03|188.74|185.62|0
1650881060000|2022-04-25 10:04:20|188.84|185.72|188.64|185.52|188.84|185.72|188.64|185.52|0
1650881070000|2022-04-25 10:04:30|188.74|185.62|188.34|185.22|188.74|185.62|188.29|185.17|0
1650881080000|2022-04-25 10:04:40|188.44|185.32|188.44|185.32|188.44|185.32|188.44|185.32|0
1650881090000|2022-04-25 10:04:50|188.54|185.42|188.39|185.27|188.54|185.42|188.39|185.27|0
1650881100000|2022-04-25 10:05:00|188.44|185.32|188.19|185.07|188.44|185.32|188.19|185.07|0
1650881110000|2022-04-25 10:05:10|188.24|185.12|187.95|184.83|188.24|185.12|187.95|184.83|0
1650881120000|2022-04-25 10:05:20|188.14|185.02|188.29|185.17|188.29|185.17|188.14|185.02|0
1650881130000|2022-04-25 10:05:30|188.24|185.12|188.04|184.92|188.24|185.12|188.04|184.92|0
1650881140000|2022-04-25 10:05:40|187.85|184.73|187.94|184.82|187.94|184.82|187.85|184.73|0
1650881150000|2022-04-25 10:05:50|187.79|184.67|187.75|184.63|187.79|184.67|187.69|184.57|0
1650881160000|2022-04-25 10:06:00|187.84|184.72|187.75|184.63|187.84|184.72|187.65|184.53|0
1650881170000|2022-04-25 10:06:10|187.55|184.43|187.65|184.53|187.65|184.53|187.55|184.43|0
1650881180000|2022-04-25 10:06:20|187.75|184.63|187.84|184.72|188.04|184.92|187.75|184.63|0
1650881190000|2022-04-25 10:06:30|187.65|184.53|187.74|184.62|187.84|184.72|187.65|184.53|0
1650881200000|2022-04-25 10:06:40|187.69|184.57|187.84|184.72|187.84|184.72|187.69|184.57|0
1650881210000|2022-04-25 10:06:50|187.94|184.82|188.04|184.92|188.04|184.92|187.94|184.82|0
1650881220000|2022-04-25 10:07:00|188.14|185.02|187.84|184.72|188.14|185.02|187.84|184.72|0
1650881230000|2022-04-25 10:07:10|187.94|184.82|187.74|184.62|187.94|184.82|187.74|184.62|0
1650881240000|2022-04-25 10:07:20|187.65|184.53|187.64|184.52|187.65|184.53|187.55|184.43|0
1650881250000|2022-04-25 10:07:30|187.84|184.72|188.04|184.92|188.14|185.02|187.84|184.72|0
1650881260000|2022-04-25 10:07:40|188.14|185.02|188.09|184.97|188.14|185.02|188.04|184.92|0
1650881270000|2022-04-25 10:07:50|188.19|185.07|188.34|185.22|188.44|185.32|188.19|185.07|0
1650881280000|2022-04-25 10:08:00|188.44|185.32|188.59|185.47|188.64|185.52|188.44|185.32|0
1650881290000|2022-04-25 10:08:10|188.54|185.42|188.84|185.72|188.84|185.72|188.54|185.42|0
1650881300000|2022-04-25 10:08:20|188.94|185.82|188.49|185.37|188.94|185.82|188.44|185.32|0
1650881310000|2022-04-25 10:08:30|188.89|185.77|188.84|185.72|188.94|185.82|188.84|185.72|0
1650881320000|2022-04-25 10:08:40|188.89|185.77|188.74|185.62|188.89|185.77|188.74|185.62|0
1650881330000|2022-04-25 10:08:50|188.69|185.57|188.94|185.82|189.04|185.92|188.69|185.57|0
1650881340000|2022-04-25 10:09:00|188.84|185.72|188.79|185.67|188.84|185.72|188.79|185.67|0
1650881350000|2022-04-25 10:09:10|188.94|185.82|189.14|186.02|189.14|186.02|188.94|185.82|0
1650881360000|2022-04-25 10:09:20|189.44|186.32|189.24|186.12|189.44|186.32|189.19|186.07|0
1650881370000|2022-04-25 10:09:30|189.44|186.32|189.44|186.32|189.44|186.32|189.34|186.22|0
1650881380000|2022-04-25 10:09:40|189.54|186.42|189.54|186.42|189.54|186.42|189.54|186.42|0
1650881390000|2022-04-25 10:09:50|189.64|186.52|189.44|186.32|189.64|186.52|189.44|186.32|0
1650881400000|2022-04-25 10:10:00|189.24|186.12|189.14|186.02|189.34|186.22|189.14|186.02|0
1650881410000|2022-04-25 10:10:10|188.84|185.72|188.64|185.52|188.94|185.82|188.64|185.52|0
1650881420000|2022-04-25 10:10:20|188.54|185.42|188.54|185.42|188.54|185.42|188.54|185.42|0
1650881430000|2022-04-25 10:10:30|188.74|185.62|188.84|185.72|188.84|185.72|188.74|185.62|0
1650881440000|2022-04-25 10:10:40|188.74|185.62|188.84|185.72|188.84|185.72|188.74|185.62|0
1650881450000|2022-04-25 10:10:50|188.74|185.62|188.74|185.62|188.74|185.62|188.64|185.52|0
1650881460000|2022-04-25 10:11:00|188.54|185.42|188.44|185.32|188.54|185.42|188.34|185.22|0
1650881470000|2022-04-25 10:11:10|188.24|185.12|188.14|185.02|188.34|185.22|188.09|184.97|0
1650881480000|2022-04-25 10:11:20|188.34|185.22|188.34|185.22|188.34|185.22|188.29|185.17|0
1650881490000|2022-04-25 10:11:30|188.44|185.32|188.39|185.27|188.49|185.37|188.39|185.27|0
1650881500000|2022-04-25 10:11:40|188.34|185.22|188.44|185.32|188.64|185.52|188.34|185.22|0
1650881510000|2022-04-25 10:11:50|188.54|185.42|188.54|185.42|188.54|185.42|188.54|185.42|0
1650881520000|2022-04-25 10:12:00|188.44|185.32|188.44|185.32|188.44|185.32|188.44|185.32|0
1650881530000|2022-04-25 10:12:10|188.39|185.27|188.44|185.32|188.54|185.42|188.39|185.27|0
1650881540000|2022-04-25 10:12:20|188.54|185.42|189.04|185.92|189.04|185.92|188.54|185.42|0
1650881550000|2022-04-25 10:12:30|189.24|186.12|189.24|186.12|189.24|186.12|189.24|186.12|0
1650881560000|2022-04-25 10:12:40|189.34|186.22|189.34|186.22|189.34|186.22|189.34|186.22|0
1650881570000|2022-04-25 10:12:50|189.44|186.32|189.14|186.02|189.44|186.32|189.14|186.02|0
1650881580000|2022-04-25 10:13:00|189.24|186.12|189.24|186.12|189.24|186.12|189.24|186.12|0
1650881590000|2022-04-25 10:13:10|189.29|186.17|189.94|186.82|189.94|186.82|189.29|186.17|0
1650881600000|2022-04-25 10:13:20|189.84|186.72|189.34|186.22|189.84|186.72|189.34|186.22|0
1650881610000|2022-04-25 10:13:30|189.49|186.37|189.24|186.12|189.49|186.37|189.24|186.12|0
1650881620000|2022-04-25 10:13:40|189.04|185.92|188.54|185.42|189.04|185.92|188.54|185.42|0
1650881630000|2022-04-25 10:13:50|188.64|185.52|188.54|185.42|188.64|185.52|188.54|185.42|0
1650881640000|2022-04-25 10:14:00|188.49|185.37|188.24|185.12|188.49|185.37|188.24|185.12|0
1650881650000|2022-04-25 10:14:10|188.34|185.22|188.24|185.12|188.34|185.22|188.24|185.12|0
1650881660000|2022-04-25 10:14:20|188.14|185.02|188.34|185.22|188.34|185.22|188.14|185.02|0
1650881670000|2022-04-25 10:14:30|188.14|185.02|188.14|185.02|188.24|185.12|188.14|185.02|0
1650881690000|2022-04-25 10:14:50|188.24|185.12|188.34|185.22|188.34|185.22|188.24|185.12|0
1650881700000|2022-04-25 10:15:00|188.44|185.32|188.74|185.62|188.74|185.62|188.44|185.32|0
1650881710000|2022-04-25 10:15:10|188.54|185.42|188.74|185.62|188.74|185.62|188.54|185.42|0
1650881720000|2022-04-25 10:15:20|188.54|185.42|188.54|185.42|188.54|185.42|188.54|185.42|0
1650881730000|2022-04-25 10:15:30|188.44|185.32|188.74|185.62|188.74|185.62|188.44|185.32|0
1650881740000|2022-04-25 10:15:40|188.84|185.72|189.04|185.92|189.04|185.92|188.84|185.72|0
1650881750000|2022-04-25 10:15:50|189.64|186.52|189.44|186.32|189.64|186.52|189.44|186.32|0
1650881760000|2022-04-25 10:16:00|189.59|186.47|189.74|186.62|189.74|186.62|189.54|186.42|0
1650881770000|2022-04-25 10:16:10|189.69|186.57|189.74|186.62|189.74|186.62|189.64|186.52|0
1650881780000|2022-04-25 10:16:20|189.64|186.52|189.34|186.22|189.64|186.52|189.14|186.02|0
1650881790000|2022-04-25 10:16:30|189.54|186.42|189.54|186.42|189.54|186.42|189.34|186.22|0
1650881800000|2022-04-25 10:16:40|189.44|186.32|189.34|186.22|189.44|186.32|189.34|186.22|0
1650881810000|2022-04-25 10:16:50|189.24|186.12|189.29|186.17|189.29|186.17|189.24|186.12|0
1650881820000|2022-04-25 10:17:00|189.34|186.22|189.09|185.97|189.34|186.22|189.09|185.97|0
1650881830000|2022-04-25 10:17:10|189.14|186.02|189.04|185.92|189.14|186.02|189.04|185.92|0
1650881840000|2022-04-25 10:17:20|188.99|185.87|188.69|185.57|188.99|185.87|188.69|185.57|0
1650881850000|2022-04-25 10:17:30|188.74|185.62|189.14|186.02|189.14|186.02|188.74|185.62|0
1650881860000|2022-04-25 10:17:40|189.04|185.92|189.14|186.02|189.14|186.02|189.04|185.92|0
1650881870000|2022-04-25 10:17:50|189.24|186.12|189.24|186.12|189.24|186.12|189.04|185.92|0
1650881880000|2022-04-25 10:18:00|189.14|186.02|189.19|186.07|189.19|186.07|189.09|185.97|0
1650881890000|2022-04-25 10:18:10|189.14|186.02|189.44|186.32|189.44|186.32|189.14|186.02|0
1650881900000|2022-04-25 10:18:20|189.74|186.62|189.64|186.52|189.74|186.62|189.64|186.52|0
1650881910000|2022-04-25 10:18:30|189.74|186.62|189.79|186.67|189.84|186.72|189.74|186.62|0
1650881920000|2022-04-25 10:18:40|189.74|186.62|189.99|186.87|189.99|186.87|189.74|186.62|0
1650881930000|2022-04-25 10:18:50|189.94|186.82|189.84|186.72|189.94|186.82|189.84|186.72|0
1650881940000|2022-04-25 10:19:00|189.74|186.62|189.64|186.52|189.74|186.62|189.64|186.52|0
1650881950000|2022-04-25 10:19:10|189.69|186.57|189.69|186.57|189.69|186.57|189.69|186.57|0
1650881960000|2022-04-25 10:19:20|189.79|186.67|189.84|186.72|189.84|186.72|189.74|186.62|0
1650881970000|2022-04-25 10:19:30|189.74|186.62|189.79|186.67|189.79|186.67|189.74|186.62|0
1650881980000|2022-04-25 10:19:40|189.69|186.57|189.74|186.62|189.74|186.62|189.64|186.52|0
1650881990000|2022-04-25 10:19:50|189.84|186.72|189.74|186.62|189.84|186.72|189.74|186.62|0
1650882000000|2022-04-25 10:20:00|189.64|186.52|190.19|187.07|190.19|187.07|189.64|186.52|0
1650882010000|2022-04-25 10:20:10|190.14|187.02|190.24|187.12|190.24|187.12|190.14|187.02|0
1650882020000|2022-04-25 10:20:20|190.44|187.32|190.24|187.12|190.44|187.32|190.24|187.12|0
1650882030000|2022-04-25 10:20:30|190.34|187.22|190.54|187.42|190.54|187.42|190.34|187.22|0
1650882050000|2022-04-25 10:20:50|190.49|187.37|190.49|187.37|190.49|187.37|190.44|187.32|0
1650882060000|2022-04-25 10:21:00|190.44|187.32|190.14|187.02|190.44|187.32|190.14|187.02|0
1650882070000|2022-04-25 10:21:10|190.04|186.92|189.79|186.67|190.04|186.92|189.64|186.52|0
1650882080000|2022-04-25 10:21:20|189.84|186.72|189.64|186.52|189.84|186.72|189.64|186.52|0
1650882090000|2022-04-25 10:21:30|189.69|186.57|189.69|186.57|189.69|186.57|189.64|186.52|0
1650882100000|2022-04-25 10:21:40|189.74|186.62|189.59|186.47|189.74|186.62|189.59|186.47|0
1650882110000|2022-04-25 10:21:50|189.64|186.52|189.84|186.72|189.84|186.72|189.64|186.52|0
1650882120000|2022-04-25 10:22:00|189.79|186.67|189.89|186.77|189.89|186.77|189.79|186.67|0
1650882130000|2022-04-25 10:22:10|189.84|186.72|190.19|187.07|190.19|187.07|189.84|186.72|0
1650882140000|2022-04-25 10:22:20|190.14|187.02|190.04|186.92|190.19|187.07|189.94|186.82|0
1650882150000|2022-04-25 10:22:30|189.94|186.82|189.94|186.82|190.04|186.92|189.94|186.82|0
1650882160000|2022-04-25 10:22:40|189.74|186.62|189.64|186.52|189.74|186.62|189.64|186.52|0
1650882170000|2022-04-25 10:22:50|189.69|186.57|189.74|186.62|189.74|186.62|189.69|186.57|0
1650882180000|2022-04-25 10:23:00|189.79|186.67|190.09|186.97|190.09|186.97|189.79|186.67|0
1650882190000|2022-04-25 10:23:10|189.94|186.82|190.24|187.12|190.24|187.12|189.94|186.82|0
1650882200000|2022-04-25 10:23:20|190.44|187.32|190.49|187.37|190.49|187.37|190.44|187.32|0
1650882210000|2022-04-25 10:23:30|190.44|187.32|190.64|187.52|190.64|187.52|190.44|187.32|0
1650882220000|2022-04-25 10:23:40|190.89|187.77|190.49|187.37|190.89|187.77|190.49|187.37|0
1650882230000|2022-04-25 10:23:50|190.54|187.42|190.34|187.22|190.54|187.42|190.24|187.12|0
1650882240000|2022-04-25 10:24:00|190.24|187.12|190.04|186.92|190.29|187.17|190.04|186.92|0
1650882250000|2022-04-25 10:24:10|190.14|187.02|190.19|187.07|190.24|187.12|190.14|187.02|0
1650882260000|2022-04-25 10:24:20|190.29|187.17|190.34|187.22|190.44|187.32|190.29|187.17|0
1650882270000|2022-04-25 10:24:30|190.14|187.02|190.34|187.22|190.34|187.22|190.14|187.02|0
1650882280000|2022-04-25 10:24:40|190.49|187.37|190.64|187.52|190.64|187.52|190.49|187.37|0
1650882290000|2022-04-25 10:24:50|190.54|187.42|190.34|187.22|190.54|187.42|190.34|187.22|0
1650882300000|2022-04-25 10:25:00|190.39|187.27|190.29|187.17|190.39|187.27|190.24|187.12|0
1650882310000|2022-04-25 10:25:10|190.34|187.22|190.44|187.32|190.44|187.32|190.34|187.22|0
1650882320000|2022-04-25 10:25:20|190.54|187.42|190.54|187.42|190.54|187.42|190.49|187.37|0
1650882330000|2022-04-25 10:25:30|190.44|187.32|190.34|187.22|190.44|187.32|190.34|187.22|0
1650882340000|2022-04-25 10:25:40|190.29|187.17|190.34|187.22|190.34|187.22|190.29|187.17|0
1650882350000|2022-04-25 10:25:50|190.44|187.32|190.64|187.52|190.64|187.52|190.44|187.32|0
1650882360000|2022-04-25 10:26:00|190.84|187.72|190.94|187.82|190.94|187.82|190.74|187.62|0
1650882370000|2022-04-25 10:26:10|190.54|187.42|190.54|187.42|190.54|187.42|190.54|187.42|0
1650882380000|2022-04-25 10:26:20|190.49|187.37|190.39|187.27|190.49|187.37|190.39|187.27|0
1650882390000|2022-04-25 10:26:30|190.44|187.32|190.29|187.17|190.44|187.32|190.29|187.17|0
1650882400000|2022-04-25 10:26:40|190.19|187.07|190.09|186.97|190.19|187.07|189.94|186.82|0
1650882410000|2022-04-25 10:26:50|190.04|186.92|189.94|186.82|190.04|186.92|189.94|186.82|0
1650882420000|2022-04-25 10:27:00|190.04|186.92|190.19|187.07|190.19|187.07|190.04|186.92|0
1650882430000|2022-04-25 10:27:10|190.14|187.02|190.04|186.92|190.14|187.02|190.04|186.92|0
1650882440000|2022-04-25 10:27:20|189.94|186.82|189.94|186.82|189.99|186.87|189.94|186.82|0
1650882450000|2022-04-25 10:27:30|189.89|186.77|189.84|186.72|189.94|186.82|189.84|186.72|0
1650882460000|2022-04-25 10:27:40|189.89|186.77|189.94|186.82|189.94|186.82|189.89|186.77|0
1650882480000|2022-04-25 10:28:00|189.89|186.77|190.04|186.92|190.14|187.02|189.89|186.77|0
1650882490000|2022-04-25 10:28:10|190.09|186.97|190.19|187.07|190.24|187.12|190.09|186.97|0
1650882500000|2022-04-25 10:28:20|190.49|187.37|190.54|187.42|190.64|187.52|190.49|187.37|0
1650882510000|2022-04-25 10:28:30|190.64|187.52|190.84|187.72|190.84|187.72|190.64|187.52|0
1650882520000|2022-04-25 10:28:40|190.54|187.42|190.44|187.32|190.54|187.42|190.44|187.32|0
1650882530000|2022-04-25 10:28:50|190.34|187.22|190.24|187.12|190.34|187.22|190.24|187.12|0
1650882540000|2022-04-25 10:29:00|190.34|187.22|190.29|187.17|190.34|187.22|190.24|187.12|0
1650882550000|2022-04-25 10:29:10|190.34|187.22|189.94|186.82|190.39|187.27|189.94|186.82|0
1650882560000|2022-04-25 10:29:20|189.84|186.72|189.84|186.72|189.84|186.72|189.84|186.72|0
1650882570000|2022-04-25 10:29:30|189.74|186.62|189.74|186.62|189.74|186.62|189.74|186.62|0
1650882580000|2022-04-25 10:29:40|189.94|186.82|189.84|186.72|189.94|186.82|189.74|186.62|0
1650882590000|2022-04-25 10:29:50|189.74|186.62|189.68|186.56|189.74|186.62|189.68|186.56|0
1650882600000|2022-04-25 10:30:00|189.64|186.52|189.44|186.32|189.64|186.52|189.33|186.21|0
1650882610000|2022-04-25 10:30:10|189.54|186.42|189.43|186.31|189.54|186.42|189.33|186.21|0
1650882620000|2022-04-25 10:30:20|189.54|186.42|189.54|186.42|189.54|186.42|189.43|186.31|0
1650882630000|2022-04-25 10:30:30|189.43|186.31|189.54|186.42|189.54|186.42|189.43|186.31|0
1650882640000|2022-04-25 10:30:40|189.43|186.31|189.64|186.52|189.64|186.52|189.33|186.21|0
1650882650000|2022-04-25 10:30:50|189.68|186.56|189.68|186.56|189.68|186.56|189.64|186.52|0
1650882660000|2022-04-25 10:31:00|189.74|186.62|190.04|186.92|190.04|186.92|189.74|186.62|0
1650882670000|2022-04-25 10:31:10|189.94|186.82|190.04|186.92|190.04|186.92|189.94|186.82|0
1650882680000|2022-04-25 10:31:20|190.14|187.02|189.84|186.72|190.14|187.02|189.84|186.72|0
1650882690000|2022-04-25 10:31:30|189.74|186.62|189.33|186.21|189.74|186.62|189.33|186.21|0
1650882700000|2022-04-25 10:31:40|189.43|186.31|189.33|186.21|189.43|186.31|189.33|186.21|0
1650882710000|2022-04-25 10:31:50|189.03|185.91|189.03|185.91|189.03|185.91|189.03|185.91|0
1650882720000|2022-04-25 10:32:00|188.88|185.76|188.83|185.71|188.88|185.76|188.83|185.71|0
1650882730000|2022-04-25 10:32:10|188.88|185.76|188.83|185.71|188.88|185.76|188.83|185.71|0
1650882740000|2022-04-25 10:32:20|188.73|185.61|188.73|185.61|188.83|185.71|188.63|185.51|0
1650882750000|2022-04-25 10:32:30|188.63|185.51|188.53|185.41|188.63|185.51|188.53|185.41|0
1650882760000|2022-04-25 10:32:40|188.03|184.91|188.03|184.91|188.03|184.91|188.03|184.91|0
1650882770000|2022-04-25 10:32:50|188.13|185.01|187.93|184.81|188.13|185.01|187.83|184.71|0
1650882780000|2022-04-25 10:33:00|188.43|185.31|188.33|185.21|188.43|185.31|188.28|185.16|0
1650882790000|2022-04-25 10:33:10|188.43|185.31|188.43|185.31|188.43|185.31|188.18|185.06|0
1650882800000|2022-04-25 10:33:20|188.83|185.71|188.83|185.71|188.83|185.71|188.83|185.71|0
1650882810000|2022-04-25 10:33:30|188.73|185.61|188.73|185.61|188.83|185.71|188.73|185.61|0
1650882820000|2022-04-25 10:33:40|188.83|185.71|188.63|185.51|188.83|185.71|188.63|185.51|0
1650882830000|2022-04-25 10:33:50|188.83|185.71|188.93|185.81|188.93|185.81|188.73|185.61|0
1650882840000|2022-04-25 10:34:00|188.78|185.66|188.53|185.41|188.78|185.66|188.53|185.41|0
1650882850000|2022-04-25 10:34:10|188.33|185.21|188.28|185.16|188.33|185.21|188.23|185.11|0
1650882860000|2022-04-25 10:34:20|188.33|185.21|188.63|185.51|188.63|185.51|188.33|185.21|0
1650882870000|2022-04-25 10:34:30|188.43|185.31|188.38|185.26|188.43|185.31|188.38|185.26|0
1650882880000|2022-04-25 10:34:40|188.03|184.91|187.93|184.81|188.03|184.91|187.93|184.81|0
1650882890000|2022-04-25 10:34:50|188.03|184.91|187.73|184.61|188.03|184.91|187.73|184.61|0
1650882900000|2022-04-25 10:35:00|187.68|184.56|187.53|184.41|187.68|184.56|187.53|184.41|0
1650882910000|2022-04-25 10:35:10|187.58|184.46|187.43|184.31|187.63|184.51|187.43|184.31|0
1650882920000|2022-04-25 10:35:20|187.48|184.36|187.68|184.56|187.73|184.61|187.48|184.36|0
1650882930000|2022-04-25 10:35:30|187.63|184.51|188.08|184.96|188.13|185.01|187.63|184.51|0
1650882940000|2022-04-25 10:35:40|188.03|184.91|188.08|184.96|188.08|184.96|187.98|184.86|0
1650882950000|2022-04-25 10:35:50|188.23|185.11|188.38|185.26|188.53|185.41|188.23|185.11|0
1650882960000|2022-04-25 10:36:00|188.33|185.21|188.43|185.31|188.43|185.31|188.33|185.21|0
1650882970000|2022-04-25 10:36:10|188.73|185.61|189.03|185.91|189.03|185.91|188.73|185.61|0
1650882980000|2022-04-25 10:36:20|189.28|186.16|189.33|186.21|189.33|186.21|189.23|186.11|0
1650882990000|2022-04-25 10:36:30|189.23|186.11|189.23|186.11|189.23|186.11|189.13|186.01|0
1650883000000|2022-04-25 10:36:40|189.13|186.01|188.73|185.61|189.13|186.01|188.73|185.61|0
1650883010000|2022-04-25 10:36:50|188.83|185.71|188.43|185.31|188.83|185.71|188.43|185.31|0
1650883020000|2022-04-25 10:37:00|188.33|185.21|187.93|184.81|188.33|185.21|187.93|184.81|0
1650883030000|2022-04-25 10:37:10|187.48|184.36|187.48|184.36|187.53|184.41|187.48|184.36|0
1650883040000|2022-04-25 10:37:20|187.38|184.26|187.13|184.01|187.38|184.26|187.04|183.92|0
1650883050000|2022-04-25 10:37:30|186.94|183.82|186.94|183.82|186.94|183.82|186.94|183.82|0
1650883060000|2022-04-25 10:37:40|187.33|184.21|187.43|184.31|187.43|184.31|187.33|184.21|0
1650883070000|2022-04-25 10:37:50|187.33|184.21|187.28|184.16|187.33|184.21|187.23|184.11|0
1650883080000|2022-04-25 10:38:00|187.43|184.31|187.58|184.46|187.73|184.61|187.43|184.31|0
1650883090000|2022-04-25 10:38:10|187.53|184.41|187.83|184.71|187.83|184.71|187.53|184.41|0
1650883100000|2022-04-25 10:38:20|187.93|184.81|189.61|186.49|189.61|186.49|187.73|184.61|0
1650883110000|2022-04-25 10:38:30|189.51|186.39|189.71|186.59|189.71|186.59|189.51|186.39|0
1650883120000|2022-04-25 10:38:40|189.61|186.49|190.11|186.99|190.11|186.99|189.61|186.49|0
1650883130000|2022-04-25 10:38:50|190.01|186.89|189.81|186.69|190.01|186.89|189.81|186.69|0
1650883140000|2022-04-25 10:39:00|189.91|186.79|190.01|186.89|190.01|186.89|189.91|186.79|0
1650883150000|2022-04-25 10:39:10|189.91|186.79|189.91|186.79|189.91|186.79|189.71|186.59|0
1650883160000|2022-04-25 10:39:20|189.85|186.73|189.71|186.59|189.85|186.73|189.71|186.59|0
1650883170000|2022-04-25 10:39:30|189.65|186.53|189.51|186.39|189.71|186.59|189.51|186.39|0
1650883180000|2022-04-25 10:39:40|189.55|186.43|189.41|186.29|189.55|186.43|189.41|186.29|0
1650883200000|2022-04-25 10:40:00|189.35|186.23|189.31|186.19|189.35|186.23|189.31|186.19|0
1650883210000|2022-04-25 10:40:10|189.21|186.09|189.51|186.39|189.51|186.39|189.11|185.99|0
1650883220000|2022-04-25 10:40:20|189.61|186.49|189.61|186.49|189.71|186.59|189.61|186.49|0
1650883230000|2022-04-25 10:40:30|189.51|186.39|189.41|186.29|189.51|186.39|189.41|186.29|0
1650883240000|2022-04-25 10:40:40|189.31|186.19|189.61|186.49|189.61|186.49|189.31|186.19|0
1650883250000|2022-04-25 10:40:50|189.45|186.33|189.41|186.29|189.51|186.39|189.41|186.29|0
1650883260000|2022-04-25 10:41:00|189.51|186.39|189.61|186.49|189.61|186.49|189.41|186.29|0
1650883270000|2022-04-25 10:41:10|189.81|186.69|189.71|186.59|189.81|186.69|189.71|186.59|0
1650883280000|2022-04-25 10:41:20|189.81|186.69|189.91|186.79|190.01|186.89|189.81|186.69|0
1650883290000|2022-04-25 10:41:30|189.85|186.73|189.81|186.69|189.85|186.73|189.71|186.59|0
1650883300000|2022-04-25 10:41:40|189.91|186.79|189.91|186.79|189.91|186.79|189.81|186.69|0
1650883310000|2022-04-25 10:41:50|189.81|186.69|189.81|186.69|189.81|186.69|189.71|186.59|0
1650883320000|2022-04-25 10:42:00|189.8|186.68|189.55|186.43|189.8|186.68|189.51|186.39|0
1650883330000|2022-04-25 10:42:10|189.7|186.58|189.7|186.58|189.7|186.58|189.7|186.58|0
1650883340000|2022-04-25 10:42:20|189.6|186.48|189.55|186.43|189.6|186.48|189.5|186.38|0
1650883350000|2022-04-25 10:42:30|189.6|186.48|189.7|186.58|189.7|186.58|189.6|186.48|0
1650883360000|2022-04-25 10:42:40|189.8|186.68|189.8|186.68|189.8|186.68|189.8|186.68|0
1650883370000|2022-04-25 10:42:50|189.6|186.48|189.4|186.28|189.6|186.48|189.4|186.28|0
1650883380000|2022-04-25 10:43:00|189.35|186.23|189.11|185.99|189.35|186.23|189.11|185.99|0
1650883390000|2022-04-25 10:43:10|189.2|186.08|189.3|186.18|189.3|186.18|189.2|186.08|0
1650883400000|2022-04-25 10:43:20|189.4|186.28|189.6|186.48|189.6|186.48|189.4|186.28|0
1650883410000|2022-04-25 10:43:30|189.5|186.38|189.5|186.38|189.5|186.38|189.5|186.38|0
1650883420000|2022-04-25 10:43:40|189.55|186.43|189.55|186.43|189.55|186.43|189.55|186.43|0
1650883430000|2022-04-25 10:43:50|189.6|186.48|189.7|186.58|189.8|186.68|189.6|186.48|0
1650883440000|2022-04-25 10:44:00|189.6|186.48|189.5|186.38|189.6|186.48|189.5|186.38|0
1650883450000|2022-04-25 10:44:10|189.3|186.18|189.4|186.28|189.4|186.28|189.25|186.13|0
1650883460000|2022-04-25 10:44:20|189.25|186.13|189.2|186.08|189.25|186.13|189.2|186.08|0
1650883470000|2022-04-25 10:44:30|189.25|186.13|189.3|186.18|189.3|186.18|189.25|186.13|0
1650883480000|2022-04-25 10:44:40|189.2|186.08|189.2|186.08|189.2|186.08|189.2|186.08|0
1650883490000|2022-04-25 10:44:50|189.3|186.18|189.3|186.18|189.3|186.18|189.3|186.18|0
1650883500000|2022-04-25 10:45:00|189.2|186.08|189.5|186.38|189.6|186.48|189.2|186.08|0
1650883510000|2022-04-25 10:45:10|189.4|186.28|189.5|186.38|189.7|186.58|189.4|186.28|0
1650883520000|2022-04-25 10:45:20|189.4|186.28|189.8|186.68|189.8|186.68|189.4|186.28|0
1650883530000|2022-04-25 10:45:30|190|186.88|190|186.88|190|186.88|190|186.88|0
1650883540000|2022-04-25 10:45:40|190.2|187.08|190.2|187.08|190.2|187.08|190.2|187.08|0
1650883550000|2022-04-25 10:45:50|190.15|187.03|190|186.88|190.15|187.03|189.9|186.78|0
1650883560000|2022-04-25 10:46:00|189.9|186.78|189.35|186.23|189.9|186.78|189.35|186.23|0
1650883570000|2022-04-25 10:46:10|189.3|186.18|189.3|186.18|189.3|186.18|189.2|186.08|0
1650883580000|2022-04-25 10:46:20|189.2|186.08|189.6|186.48|189.6|186.48|189.2|186.08|0
1650883590000|2022-04-25 10:46:30|189.8|186.68|190|186.88|190|186.88|189.8|186.68|0
1650883600000|2022-04-25 10:46:40|190.05|186.93|190.3|187.18|190.3|187.18|190.05|186.93|0
1650883610000|2022-04-25 10:46:50|190.2|187.08|190.5|187.38|190.5|187.38|190.2|187.08|0
1650883620000|2022-04-25 10:47:00|190.6|187.48|190.45|187.33|190.6|187.48|190.4|187.28|0
1650883630000|2022-04-25 10:47:10|190.5|187.38|190.5|187.38|190.55|187.43|190.5|187.38|0
1650883640000|2022-04-25 10:47:20|190.3|187.18|190|186.88|190.3|187.18|190|186.88|0
1650883650000|2022-04-25 10:47:30|189.9|186.78|189.95|186.83|189.95|186.83|189.9|186.78|0
1650883660000|2022-04-25 10:47:40|189.7|186.58|189.8|186.68|189.8|186.68|189.7|186.58|0
1650883670000|2022-04-25 10:47:50|189.9|186.78|190.1|186.98|190.1|186.98|189.9|186.78|0
1650883680000|2022-04-25 10:48:00|189.9|186.78|189.8|186.68|189.9|186.78|189.8|186.68|0
1650883690000|2022-04-25 10:48:10|189.7|186.58|189.5|186.38|189.7|186.58|189.5|186.38|0
1650883700000|2022-04-25 10:48:20|189.6|186.48|189.7|186.58|189.7|186.58|189.3|186.18|0
1650883710000|2022-04-25 10:48:30|189.9|186.78|189.9|186.78|189.9|186.78|189.9|186.78|0
1650883720000|2022-04-25 10:48:40|190|186.88|190.2|187.08|190.2|187.08|190|186.88|0
1650883730000|2022-04-25 10:48:50|190.1|186.98|190.25|187.13|190.25|187.13|190|186.88|0
1650883740000|2022-04-25 10:49:00|190.2|187.08|190.4|187.28|190.4|187.28|190.2|187.08|0
1650883760000|2022-04-25 10:49:20|190.6|187.48|190.4|187.28|190.6|187.48|190.4|187.28|0
1650883770000|2022-04-25 10:49:30|190.3|187.18|190.2|187.08|190.3|187.18|190.2|187.08|0
1650883780000|2022-04-25 10:49:40|190.3|187.18|190.2|187.08|190.3|187.18|190.2|187.08|0
1650883790000|2022-04-25 10:49:50|190.7|187.58|190.6|187.48|190.7|187.58|190.55|187.43|0
1650883800000|2022-04-25 10:50:00|190.5|187.38|190.6|187.48|190.6|187.48|190.4|187.28|0
1650883810000|2022-04-25 10:50:10|190.8|187.68|190.9|187.78|190.9|187.78|190.7|187.58|0
1650883820000|2022-04-25 10:50:20|191.1|187.98|191.1|187.98|191.1|187.98|191.1|187.98|0
1650883830000|2022-04-25 10:50:30|191.2|188.08|191.41|188.29|191.41|188.29|191.2|188.08|0
1650883840000|2022-04-25 10:50:40|191.35|188.23|191.41|188.29|191.41|188.29|191.31|188.19|0
1650883850000|2022-04-25 10:50:50|191.31|188.19|191.2|188.08|191.31|188.19|191.2|188.08|0
1650883860000|2022-04-25 10:51:00|191.1|187.98|191.15|188.03|191.15|188.03|191.1|187.98|0
1650883870000|2022-04-25 10:51:10|191|187.88|191.05|187.93|191.05|187.93|191|187.88|0
1650883880000|2022-04-25 10:51:20|191.41|188.29|191.31|188.19|191.41|188.29|191.31|188.19|0
1650883890000|2022-04-25 10:51:30|191.41|188.29|191.51|188.39|191.51|188.39|191.41|188.29|0
1650883900000|2022-04-25 10:51:40|191.61|188.49|191.41|188.29|191.61|188.49|191.41|188.29|0
1650883910000|2022-04-25 10:51:50|191.35|188.23|191.25|188.13|191.35|188.23|191.25|188.13|0
1650883920000|2022-04-25 10:52:00|191.3|188.18|191.3|188.18|191.3|188.18|191.2|188.08|0
1650883930000|2022-04-25 10:52:10|191.41|188.29|191.51|188.39|191.71|188.59|191.41|188.29|0
1650883940000|2022-04-25 10:52:20|191.61|188.49|191.51|188.39|191.61|188.49|191.45|188.33|0
1650883950000|2022-04-25 10:52:30|191.41|188.29|191.61|188.49|191.61|188.49|191.41|188.29|0
1650883960000|2022-04-25 10:52:40|191.51|188.39|191.41|188.29|191.51|188.39|191.41|188.29|0
1650883970000|2022-04-25 10:52:50|191.3|188.18|191.51|188.39|191.51|188.39|191.3|188.18|0
1650883980000|2022-04-25 10:53:00|191.41|188.29|191.2|188.08|191.41|188.29|191.2|188.08|0
1650883990000|2022-04-25 10:53:10|191|187.88|191|187.88|191.1|187.98|191|187.88|0
1650884000000|2022-04-25 10:53:20|191.1|187.98|191.1|187.98|191.1|187.98|191|187.88|0
1650884010000|2022-04-25 10:53:30|191|187.88|190.9|187.78|191|187.88|190.9|187.78|0
1650884020000|2022-04-25 10:53:40|190.7|187.58|190.6|187.48|190.7|187.58|190.6|187.48|0
1650884030000|2022-04-25 10:53:50|190.7|187.58|190.6|187.48|190.7|187.58|190.6|187.48|0
1650884040000|2022-04-25 10:54:00|190.7|187.58|190.9|187.78|190.9|187.78|190.7|187.58|0
1650884050000|2022-04-25 10:54:10|190.8|187.68|190.7|187.58|190.8|187.68|190.7|187.58|0
1650884060000|2022-04-25 10:54:20|190.6|187.48|190.6|187.48|190.7|187.58|190.6|187.48|0
1650884070000|2022-04-25 10:54:30|190.3|187.18|190|186.88|190.3|187.18|190|186.88|0
1650884080000|2022-04-25 10:54:40|190.3|187.18|190.3|187.18|190.3|187.18|190.2|187.08|0
1650884090000|2022-04-25 10:54:50|190.35|187.23|190.45|187.33|190.45|187.33|190.35|187.23|0
1650884100000|2022-04-25 10:55:00|190.4|187.28|190.8|187.68|190.8|187.68|190.4|187.28|0
1650884130000|2022-04-25 10:55:30|190.85|187.73|190.5|187.38|190.85|187.73|190.5|187.38|0
1650884140000|2022-04-25 10:55:40|190.4|187.28|190.5|187.38|190.5|187.38|190.4|187.28|0
1650884150000|2022-04-25 10:55:50|190.6|187.48|190.5|187.38|190.6|187.48|190.5|187.38|0
1650884160000|2022-04-25 10:56:00|190.45|187.33|190.6|187.48|190.6|187.48|190.4|187.28|0
1650884170000|2022-04-25 10:56:10|190.7|187.58|190.95|187.83|190.95|187.83|190.6|187.48|0
1650884180000|2022-04-25 10:56:20|191|187.88|191|187.88|191|187.88|190.9|187.78|0
1650884190000|2022-04-25 10:56:30|191.05|187.93|191.05|187.93|191.05|187.93|191.05|187.93|0
1650884200000|2022-04-25 10:56:40|191.1|187.98|191.3|188.18|191.4|188.28|191.1|187.98|0
1650884210000|2022-04-25 10:56:50|191.4|188.28|191.3|188.18|191.4|188.28|191.3|188.18|0
1650884220000|2022-04-25 10:57:00|191.2|188.08|191.2|188.08|191.3|188.18|191.2|188.08|0
1650884230000|2022-04-25 10:57:10|191.25|188.13|191.3|188.18|191.3|188.18|191.25|188.13|0
1650884240000|2022-04-25 10:57:20|191.4|188.28|191.4|188.28|191.4|188.28|191.3|188.18|0
1650884250000|2022-04-25 10:57:30|191.5|188.38|191.5|188.38|191.6|188.48|191.5|188.38|0
1650884260000|2022-04-25 10:57:40|191.4|188.28|190.8|187.68|191.4|188.28|190.8|187.68|0
1650884270000|2022-04-25 10:57:50|190.7|187.58|190.35|187.23|190.7|187.58|190.35|187.23|0
1650884280000|2022-04-25 10:58:00|190.1|186.98|190.25|187.13|190.35|187.23|190.1|186.98|0
1650884290000|2022-04-25 10:58:10|190.3|187.18|190.25|187.13|190.3|187.18|190.2|187.08|0
1650884300000|2022-04-25 10:58:20|190.2|187.08|190.3|187.18|190.3|187.18|190.1|186.98|0
1650884310000|2022-04-25 10:58:30|190.1|186.98|190.2|187.08|190.2|187.08|190.1|186.98|0
1650884320000|2022-04-25 10:58:40|190.3|187.18|190.45|187.33|190.45|187.33|190.3|187.18|0
1650884330000|2022-04-25 10:58:50|190.6|187.48|190.7|187.58|190.7|187.58|190.6|187.48|0
1650884350000|2022-04-25 10:59:10|190.8|187.68|191.4|188.28|191.4|188.28|190.8|187.68|0
1650884360000|2022-04-25 10:59:20|191.7|188.58|192.11|188.99|192.11|188.99|191.7|188.58|0
1650884370000|2022-04-25 10:59:30|192.01|188.89|191.8|188.68|192.01|188.89|191.8|188.68|0
1650884380000|2022-04-25 10:59:40|191.95|188.83|191.95|188.83|191.95|188.83|191.91|188.79|0
1650884390000|2022-04-25 10:59:50|192.01|188.89|192.05|188.93|192.11|188.99|192.01|188.89|0
1650884400000|2022-04-25 11:00:00|192.11|188.99|192.01|188.89|192.31|189.19|192.01|188.89|0
1650884410000|2022-04-25 11:00:10|192.21|189.09|191.95|188.83|192.21|189.09|191.91|188.79|0
1650884420000|2022-04-25 11:00:20|192.01|188.89|192.36|189.24|192.36|189.24|192.01|188.89|0
1650884430000|2022-04-25 11:00:30|192.31|189.19|192.51|189.39|192.51|189.39|192.31|189.19|0
1650884440000|2022-04-25 11:00:40|192.41|189.29|192.21|189.09|192.41|189.29|192.21|189.09|0
1650884450000|2022-04-25 11:00:50|192.11|188.99|192.51|189.39|192.61|189.49|192.11|188.99|0
1650884460000|2022-04-25 11:01:00|192.41|189.29|192.61|189.49|192.61|189.49|192.41|189.29|0
1650884470000|2022-04-25 11:01:10|192.51|189.39|192.11|188.99|192.51|189.39|192.11|188.99|0
1650884480000|2022-04-25 11:01:20|192.31|189.19|192.46|189.34|192.46|189.34|192.31|189.19|0
1650884490000|2022-04-25 11:01:30|192.31|189.19|192.61|189.49|192.61|189.49|192.31|189.19|0
1650884500000|2022-04-25 11:01:40|192.46|189.34|192.61|189.49|192.61|189.49|192.31|189.19|0
1650884510000|2022-04-25 11:01:50|192.71|189.59|193.12|190|193.12|190|192.71|189.59|0
1650884520000|2022-04-25 11:02:00|192.51|189.39|192.61|189.49|192.61|189.49|192.41|189.29|0
1650884530000|2022-04-25 11:02:10|192.76|189.64|192.71|189.59|192.76|189.64|192.61|189.49|0
1650884540000|2022-04-25 11:02:20|192.61|189.49|192.51|189.39|192.61|189.49|192.51|189.39|0
1650884550000|2022-04-25 11:02:30|192.41|189.29|192.51|189.39|192.56|189.44|192.41|189.29|0
1650884560000|2022-04-25 11:02:40|192.61|189.49|192.71|189.59|192.71|189.59|192.61|189.49|0
1650884570000|2022-04-25 11:02:50|192.91|189.79|192.76|189.64|192.91|189.79|192.76|189.64|0
1650884580000|2022-04-25 11:03:00|192.71|189.59|192.51|189.39|192.71|189.59|192.41|189.29|0
1650884590000|2022-04-25 11:03:10|192.61|189.49|192.11|188.99|192.61|189.49|192.11|188.99|0
1650884600000|2022-04-25 11:03:20|192.31|189.19|192.56|189.44|192.56|189.44|192.25|189.13|0
1650884610000|2022-04-25 11:03:30|192.61|189.49|192.41|189.29|192.61|189.49|192.41|189.29|0
1650884620000|2022-04-25 11:03:40|192.36|189.24|192.51|189.39|192.51|189.39|192.36|189.24|0
1650884630000|2022-04-25 11:03:50|192.71|189.59|192.71|189.59|192.71|189.59|192.71|189.59|0
1650884640000|2022-04-25 11:04:00|192.61|189.49|192.61|189.49|192.81|189.69|192.61|189.49|0
1650884650000|2022-04-25 11:04:10|192.71|189.59|192.66|189.54|192.71|189.59|192.66|189.54|0
1650884660000|2022-04-25 11:04:20|192.61|189.49|192.56|189.44|192.61|189.49|192.56|189.44|0
1650884670000|2022-04-25 11:04:30|192.51|189.39|192.21|189.09|192.51|189.39|192.21|189.09|0
1650884680000|2022-04-25 11:04:40|192.25|189.13|192.25|189.13|192.25|189.13|192.25|189.13|0
1650884690000|2022-04-25 11:04:50|192.21|189.09|192.51|189.39|192.51|189.39|192.21|189.09|0
1650884700000|2022-04-25 11:05:00|192.41|189.29|192.46|189.34|192.51|189.39|192.41|189.29|0
1650884710000|2022-04-25 11:05:10|192.41|189.29|192.35|189.23|192.41|189.29|192.31|189.19|0
1650884720000|2022-04-25 11:05:20|192.41|189.29|192.1|188.98|192.41|189.29|192.1|188.98|0
1650884730000|2022-04-25 11:05:30|192.15|189.03|192.21|189.09|192.21|189.09|192.15|189.03|0
1650884740000|2022-04-25 11:05:40|192.15|189.03|191.85|188.73|192.15|189.03|191.8|188.68|0
1650884750000|2022-04-25 11:05:50|192.1|188.98|191.9|188.78|192.1|188.98|191.9|188.78|0
1650884760000|2022-04-25 11:06:00|191.8|188.68|191.7|188.58|191.8|188.68|191.7|188.58|0
1650884770000|2022-04-25 11:06:10|191.75|188.63|191.7|188.58|191.8|188.68|191.5|188.38|0
1650884780000|2022-04-25 11:06:20|191.8|188.68|191.6|188.48|191.8|188.68|191.6|188.48|0
1650884790000|2022-04-25 11:06:30|191.8|188.68|191.8|188.68|191.8|188.68|191.8|188.68|0
1650884800000|2022-04-25 11:06:40|191.75|188.63|191.5|188.38|191.75|188.63|191.5|188.38|0
1650884810000|2022-04-25 11:06:50|191.6|188.48|191.45|188.33|191.6|188.48|191.45|188.33|0
1650884820000|2022-04-25 11:07:00|191.5|188.38|191.4|188.28|191.5|188.38|191.4|188.28|0
1650884830000|2022-04-25 11:07:10|191.5|188.38|191.5|188.38|191.5|188.38|191.5|188.38|0
1650884840000|2022-04-25 11:07:20|191.45|188.33|191.5|188.38|191.5|188.38|191.4|188.28|0
1650884850000|2022-04-25 11:07:30|191.4|188.28|191.3|188.18|191.4|188.28|191.3|188.18|0
1650884860000|2022-04-25 11:07:40|191.6|188.48|191.6|188.48|191.6|188.48|191.6|188.48|0
1650884870000|2022-04-25 11:07:50|191.55|188.43|191.5|188.38|191.55|188.43|191.5|188.38|0
1650884880000|2022-04-25 11:08:00|191.6|188.48|191.6|188.48|191.6|188.48|191.6|188.48|0
1650884890000|2022-04-25 11:08:10|191.5|188.38|191.6|188.48|191.6|188.48|191.5|188.38|0
1650884900000|2022-04-25 11:08:20|191.7|188.58|191.7|188.58|191.7|188.58|191.7|188.58|0
1650884910000|2022-04-25 11:08:30|191.4|188.28|191.4|188.28|191.5|188.38|191.3|188.18|0
1650884920000|2022-04-25 11:08:40|191.3|188.18|191.04|187.92|191.3|188.18|191.04|187.92|0
1650884930000|2022-04-25 11:08:50|191|187.88|190.6|187.48|191|187.88|190.6|187.48|0
1650884940000|2022-04-25 11:09:00|190.49|187.37|190.59|187.47|190.59|187.47|190.49|187.37|0
1650884950000|2022-04-25 11:09:10|190.74|187.62|190.8|187.68|190.8|187.68|190.7|187.58|0
1650884960000|2022-04-25 11:09:20|190.9|187.78|191|187.88|191|187.88|190.9|187.78|0
1650884970000|2022-04-25 11:09:30|190.7|187.58|190.59|187.47|190.7|187.58|190.59|187.47|0
1650884980000|2022-04-25 11:09:40|190.49|187.37|190.19|187.07|190.49|187.37|190.19|187.07|0
1650884990000|2022-04-25 11:09:50|190.29|187.17|190.59|187.47|190.59|187.47|190.29|187.17|0
1650885000000|2022-04-25 11:10:00|190.69|187.57|190.69|187.57|190.74|187.62|190.69|187.57|0
1650885010000|2022-04-25 11:10:10|190.8|187.68|191.2|188.08|191.2|188.08|190.8|187.68|0
1650885020000|2022-04-25 11:10:20|191.1|187.98|191.2|188.08|191.2|188.08|191.1|187.98|0
1650885030000|2022-04-25 11:10:30|191.1|187.98|190.94|187.82|191.1|187.98|190.94|187.82|0
1650885040000|2022-04-25 11:10:40|191|187.88|190.44|187.32|191|187.88|190.44|187.32|0
1650885050000|2022-04-25 11:10:50|190.09|186.97|190.09|186.97|190.09|186.97|189.89|186.77|0
1650885060000|2022-04-25 11:11:00|189.99|186.87|190.29|187.17|190.29|187.17|189.99|186.87|0
1650885070000|2022-04-25 11:11:10|190.19|187.07|190.14|187.02|190.19|187.07|190.09|186.97|0
1650885080000|2022-04-25 11:11:20|190.09|186.97|190.29|187.17|190.29|187.17|190.09|186.97|0
1650885090000|2022-04-25 11:11:30|190.19|187.07|190.39|187.27|190.39|187.27|190.19|187.07|0
1650885100000|2022-04-25 11:11:40|190.24|187.12|190.19|187.07|190.29|187.17|190.19|187.07|0
1650885110000|2022-04-25 11:11:50|190.29|187.17|190.09|186.97|190.29|187.17|190.09|186.97|0
1650885120000|2022-04-25 11:12:00|189.99|186.87|190.09|186.97|190.09|186.97|189.99|186.87|0
1650885130000|2022-04-25 11:12:10|189.99|186.87|190.04|186.92|190.04|186.92|189.99|186.87|0
1650885140000|2022-04-25 11:12:20|190.09|186.97|189.89|186.77|190.09|186.97|189.89|186.77|0
1650885150000|2022-04-25 11:12:30|189.79|186.67|189.79|186.67|189.79|186.67|189.79|186.67|0
1650885160000|2022-04-25 11:12:40|189.69|186.57|189.69|186.57|189.69|186.57|189.69|186.57|0
1650885170000|2022-04-25 11:12:50|189.59|186.47|189.59|186.47|189.59|186.47|189.59|186.47|0
1650885180000|2022-04-25 11:13:00|189.79|186.67|189.79|186.67|189.89|186.77|189.69|186.57|0
1650885190000|2022-04-25 11:13:10|189.99|186.87|190.09|186.97|190.09|186.97|189.99|186.87|0
1650885200000|2022-04-25 11:13:20|190.29|187.17|190.09|186.97|190.29|187.17|190.09|186.97|0
1650885210000|2022-04-25 11:13:30|190.14|187.02|189.99|186.87|190.19|187.07|189.99|186.87|0
1650885220000|2022-04-25 11:13:40|190.09|186.97|189.99|186.87|190.09|186.97|189.99|186.87|0
1650885230000|2022-04-25 11:13:50|190.04|186.92|189.89|186.77|190.09|186.97|189.89|186.77|0
1650885240000|2022-04-25 11:14:00|189.79|186.67|189.89|186.77|189.89|186.77|189.79|186.67|0
1650885250000|2022-04-25 11:14:10|189.79|186.67|189.79|186.67|189.89|186.77|189.79|186.67|0
1650885260000|2022-04-25 11:14:20|189.69|186.57|189.54|186.42|189.69|186.57|189.39|186.27|0
1650885270000|2022-04-25 11:14:30|189.79|186.67|189.59|186.47|189.79|186.67|189.59|186.47|0
1650885280000|2022-04-25 11:14:40|189.49|186.37|189.49|186.37|189.49|186.37|189.39|186.27|0
1650885290000|2022-04-25 11:14:50|189.59|186.47|189.29|186.17|189.59|186.47|189.29|186.17|0
1650885300000|2022-04-25 11:15:00|189.19|186.07|189.24|186.12|189.24|186.12|189.19|186.07|0
1650885310000|2022-04-25 11:15:10|189.19|186.07|189.79|186.67|189.79|186.67|189.19|186.07|0
1650885320000|2022-04-25 11:15:20|189.89|186.77|189.49|186.37|189.89|186.77|189.49|186.37|0
1650885330000|2022-04-25 11:15:30|189.39|186.27|189.29|186.17|189.49|186.37|189.29|186.17|0
1650885340000|2022-04-25 11:15:40|189.19|186.07|189.19|186.07|189.19|186.07|189.09|185.97|0
1650885350000|2022-04-25 11:15:50|189.29|186.17|189.29|186.17|189.39|186.27|189.29|186.17|0
1650885360000|2022-04-25 11:16:00|189.19|186.07|189.19|186.07|189.24|186.12|189.09|185.97|0
1650885370000|2022-04-25 11:16:10|189.29|186.17|189.44|186.32|189.49|186.37|189.29|186.17|0
1650885380000|2022-04-25 11:16:20|189.49|186.37|189.09|185.97|189.49|186.37|189.09|185.97|0
1650885390000|2022-04-25 11:16:30|189.19|186.07|189.19|186.07|189.19|186.07|189.19|186.07|0
1650885400000|2022-04-25 11:16:40|189.29|186.17|189.29|186.17|189.29|186.17|189.29|186.17|0
1650885410000|2022-04-25 11:16:50|189.34|186.22|189.39|186.27|189.39|186.27|189.34|186.22|0
1650885420000|2022-04-25 11:17:00|189.29|186.17|189.19|186.07|189.39|186.27|189.19|186.07|0
1650885430000|2022-04-25 11:17:10|189.14|186.02|189.19|186.07|189.19|186.07|189.14|186.02|0
1650885440000|2022-04-25 11:17:20|189.09|185.97|188.99|185.87|189.19|186.07|188.99|185.87|0
1650885450000|2022-04-25 11:17:30|188.89|185.77|188.89|185.77|188.99|185.87|188.89|185.77|0
1650885460000|2022-04-25 11:17:40|188.99|185.87|188.89|185.77|188.99|185.87|188.89|185.77|0
1650885470000|2022-04-25 11:17:50|188.39|185.27|188.39|185.27|188.39|185.27|188.29|185.17|0
1650885480000|2022-04-25 11:18:00|188.59|185.47|188.29|185.17|188.59|185.47|188.29|185.17|0
1650885490000|2022-04-25 11:18:10|188.39|185.27|188.19|185.07|188.39|185.27|188.19|185.07|0
1650885500000|2022-04-25 11:18:20|188.29|185.17|187.8|184.68|188.29|185.17|187.8|184.68|0
1650885510000|2022-04-25 11:18:30|187.9|184.78|187.94|184.82|187.94|184.82|187.9|184.78|0
1650885520000|2022-04-25 11:18:40|187.9|184.78|187.8|184.68|187.9|184.78|187.8|184.68|0
1650885530000|2022-04-25 11:18:50|187.9|184.78|187.8|184.68|187.9|184.78|187.8|184.68|0
1650885540000|2022-04-25 11:19:00|187.7|184.58|187.8|184.68|187.99|184.87|187.7|184.58|0
1650885550000|2022-04-25 11:19:10|187.99|184.87|187.99|184.87|187.99|184.87|187.99|184.87|0
1650885560000|2022-04-25 11:19:20|187.94|184.82|187.99|184.87|187.99|184.87|187.8|184.68|0
1650885570000|2022-04-25 11:19:30|188.09|184.97|188.09|184.97|188.09|184.97|188.09|184.97|0
1650885580000|2022-04-25 11:19:40|187.99|184.87|187.8|184.68|187.99|184.87|187.8|184.68|0
1650885590000|2022-04-25 11:19:50|187.89|184.77|187.99|184.87|187.99|184.87|187.8|184.68|0
1650885600000|2022-04-25 11:20:00|187.89|184.77|188.09|184.97|188.09|184.97|187.89|184.77|0
1650885610000|2022-04-25 11:20:10|188.19|185.07|188.49|185.37|188.49|185.37|188.19|185.07|0
1650885620000|2022-04-25 11:20:20|188.59|185.47|188.49|185.37|188.59|185.47|188.49|185.37|0
1650885630000|2022-04-25 11:20:30|188.39|185.27|188.39|185.27|188.39|185.27|188.39|185.27|0
1650885640000|2022-04-25 11:20:40|188.29|185.17|188.19|185.07|188.39|185.27|188.19|185.07|0
1650885650000|2022-04-25 11:20:50|187.89|184.77|187.8|184.68|187.89|184.77|187.7|184.58|0
1650885660000|2022-04-25 11:21:00|187.84|184.72|187.8|184.68|187.89|184.77|187.8|184.68|0
1650885670000|2022-04-25 11:21:10|187.89|184.77|187.89|184.77|188.09|184.97|187.89|184.77|0
1650885680000|2022-04-25 11:21:20|187.99|184.87|187.79|184.67|187.99|184.87|187.79|184.67|0
1650885690000|2022-04-25 11:21:30|187.99|184.87|187.99|184.87|187.99|184.87|187.99|184.87|0
1650885700000|2022-04-25 11:21:40|187.94|184.82|187.79|184.67|187.94|184.82|187.79|184.67|0
1650885710000|2022-04-25 11:21:50|187.7|184.58|187.7|184.58|187.7|184.58|187.7|184.58|0
1650885720000|2022-04-25 11:22:00|187.79|184.67|187.89|184.77|187.89|184.77|187.79|184.67|0
1650885730000|2022-04-25 11:22:10|187.79|184.67|187.94|184.82|187.94|184.82|187.79|184.67|0
1650885740000|2022-04-25 11:22:20|188.29|185.17|188.54|185.42|188.54|185.42|188.29|185.17|0
1650885750000|2022-04-25 11:22:30|188.49|185.37|188.59|185.47|188.59|185.47|188.49|185.37|0
1650885760000|2022-04-25 11:22:40|188.69|185.57|188.99|185.87|188.99|185.87|188.69|185.57|0
1650885770000|2022-04-25 11:22:50|189.59|186.47|192.8|189.68|192.8|189.68|189.59|186.47|0
1650885780000|2022-04-25 11:23:00|192.45|189.33|193.41|190.29|193.41|190.29|192.45|189.33|0
1650885790000|2022-04-25 11:23:10|193.51|190.39|193.61|190.49|193.61|190.49|192.9|189.78|0
1650885800000|2022-04-25 11:23:20|193.01|189.89|192.04|188.92|193.01|189.89|192.04|188.92|0
1650885810000|2022-04-25 11:23:30|192.25|189.13|192.9|189.78|193.41|190.29|192.25|189.13|0
1650885820000|2022-04-25 11:23:40|193.36|190.24|193.82|190.7|193.92|190.8|193.36|190.24|0
1650885830000|2022-04-25 11:23:50|193.51|190.39|192.7|189.58|193.56|190.44|192.7|189.58|0
1650885840000|2022-04-25 11:24:00|193.41|190.29|194.42|191.3|194.42|191.3|193.41|190.29|0
1650885850000|2022-04-25 11:24:10|193.1|189.98|193.55|190.43|193.76|190.64|193.1|189.98|0
1650885860000|2022-04-25 11:24:20|193.91|190.79|194.22|191.1|194.22|191.1|193.81|190.69|0
1650885870000|2022-04-25 11:24:30|193.61|190.49|193.61|190.49|193.91|190.79|193.61|190.49|0
1650885880000|2022-04-25 11:24:40|194.33|191.21|193.92|190.8|194.33|191.21|193.92|190.8|0
1650885890000|2022-04-25 11:24:50|194.12|191|194.33|191.21|194.33|191.21|194.02|190.9|0
1650885900000|2022-04-25 11:25:00|193.61|190.49|193.97|190.85|194.27|191.15|193.61|190.49|0
1650885910000|2022-04-25 11:25:10|193.76|190.64|193.31|190.19|193.76|190.64|193.31|190.19|0
1650885920000|2022-04-25 11:25:20|193.76|190.64|193.46|190.34|193.76|190.64|193.46|190.34|0
1650885930000|2022-04-25 11:25:30|193.51|190.39|193.26|190.14|193.51|190.39|193.26|190.14|0
1650885940000|2022-04-25 11:25:40|193.16|190.04|192.85|189.73|193.16|190.04|192.85|189.73|0
1650885950000|2022-04-25 11:25:50|192.45|189.33|192.25|189.13|192.45|189.33|192.25|189.13|0
1650885960000|2022-04-25 11:26:00|192.05|188.93|192.35|189.23|192.35|189.23|191.84|188.72|0
1650885970000|2022-04-25 11:26:10|192.65|189.53|192.55|189.43|192.85|189.73|192.55|189.43|0
1650885980000|2022-04-25 11:26:20|192.6|189.48|192.15|189.03|192.6|189.48|192.15|189.03|0
1650885990000|2022-04-25 11:26:30|192.25|189.13|192.15|189.03|192.25|189.13|192.15|189.03|0
1650886000000|2022-04-25 11:26:40|192.25|189.13|191.49|188.37|192.25|189.13|191.49|188.37|0
1650886010000|2022-04-25 11:26:50|191.39|188.27|191.14|188.02|191.39|188.27|191.04|187.92|0
1650886020000|2022-04-25 11:27:00|191.09|187.97|191.34|188.22|191.44|188.32|191.09|187.97|0
1650886030000|2022-04-25 11:27:10|191.44|188.32|190.94|187.82|191.44|188.32|190.94|187.82|0
1650886040000|2022-04-25 11:27:20|190.74|187.62|190.03|186.91|190.74|187.62|190.03|186.91|0
1650886050000|2022-04-25 11:27:30|189.43|186.31|189.68|186.56|189.68|186.56|189.43|186.31|0
1650886060000|2022-04-25 11:27:40|189.83|186.71|189.83|186.71|189.83|186.71|189.63|186.51|0
1650886070000|2022-04-25 11:27:50|189.93|186.81|190.08|186.96|190.08|186.96|189.93|186.81|0
1650886080000|2022-04-25 11:28:00|189.98|186.86|189.03|185.91|189.98|186.86|189.03|185.91|0
1650886090000|2022-04-25 11:28:10|189.33|186.21|189.13|186.01|189.33|186.21|188.93|185.81|0
1650886100000|2022-04-25 11:28:20|189.33|186.21|189.23|186.11|189.33|186.21|189.23|186.11|0
1650886110000|2022-04-25 11:28:30|188.93|185.81|188.83|185.71|189.03|185.91|188.83|185.71|0
1650886120000|2022-04-25 11:28:40|188.88|185.76|189.03|185.91|189.03|185.91|188.88|185.76|0
1650886130000|2022-04-25 11:28:50|188.93|185.81|189.53|186.41|189.53|186.41|188.93|185.81|0
1650886140000|2022-04-25 11:29:00|189.73|186.61|189.23|186.11|189.73|186.61|189.23|186.11|0
1650886150000|2022-04-25 11:29:10|188.93|185.81|189.23|186.11|189.23|186.11|188.93|185.81|0
1650886160000|2022-04-25 11:29:20|189.33|186.21|189.23|186.11|189.33|186.21|189.23|186.11|0
1650886170000|2022-04-25 11:29:30|189.13|186.01|189.53|186.41|189.53|186.41|189.13|186.01|0
1650886180000|2022-04-25 11:29:40|189.63|186.51|189.48|186.36|189.63|186.51|189.48|186.36|0
1650886190000|2022-04-25 11:29:50|189.43|186.31|189.03|185.91|189.43|186.31|189.03|185.91|0
1650886200000|2022-04-25 11:30:00|188.93|185.81|189.33|186.21|189.33|186.21|188.93|185.81|0
1650886210000|2022-04-25 11:30:10|189.48|186.36|189.58|186.46|189.58|186.46|189.48|186.36|0
1650886220000|2022-04-25 11:30:20|189.68|186.56|189.58|186.46|189.73|186.61|189.58|186.46|0
1650886230000|2022-04-25 11:30:30|189.53|186.41|189.63|186.51|189.63|186.51|189.53|186.41|0
1650886240000|2022-04-25 11:30:40|189.68|186.56|190.23|187.11|190.23|187.11|189.68|186.56|0
1650886250000|2022-04-25 11:30:50|190.13|187.01|190.23|187.11|190.33|187.21|190.13|187.01|0
1650886260000|2022-04-25 11:31:00|189.88|186.76|190.03|186.91|190.03|186.91|189.73|186.61|0
1650886270000|2022-04-25 11:31:10|190.13|187.01|190.03|186.91|190.13|187.01|189.93|186.81|0
1650886280000|2022-04-25 11:31:20|190.13|187.01|189.83|186.71|190.13|187.01|189.83|186.71|0
1650886290000|2022-04-25 11:31:30|189.93|186.81|190.23|187.11|190.23|187.11|189.83|186.71|0
1650886300000|2022-04-25 11:31:40|190.43|187.31|190.53|187.41|190.53|187.41|190.43|187.31|0
1650886310000|2022-04-25 11:31:50|190.43|187.31|190.83|187.71|190.83|187.71|190.43|187.31|0
1650886320000|2022-04-25 11:32:00|191.04|187.92|191.24|188.12|191.44|188.32|191.04|187.92|0
1650886330000|2022-04-25 11:32:10|191.34|188.22|191.54|188.42|191.54|188.42|191.34|188.22|0
1650886340000|2022-04-25 11:32:20|191.49|188.37|192.04|188.92|192.04|188.92|191.49|188.37|0
1650886350000|2022-04-25 11:32:30|192.14|189.02|192.55|189.43|192.75|189.63|192.14|189.02|0
1650886360000|2022-04-25 11:32:40|192.85|189.73|192.85|189.73|193.05|189.93|192.85|189.73|0
1650886370000|2022-04-25 11:32:50|192.8|189.68|193.36|190.24|193.36|190.24|192.8|189.68|0
1650886380000|2022-04-25 11:33:00|193.25|190.13|193.36|190.24|193.36|190.24|192.95|189.83|0
1650886390000|2022-04-25 11:33:10|193.25|190.13|193.15|190.03|193.36|190.24|193.15|190.03|0
1650886400000|2022-04-25 11:33:20|192.85|189.73|192.75|189.63|192.85|189.73|192.45|189.33|0
1650886410000|2022-04-25 11:33:30|193.05|189.93|193.4|190.28|193.4|190.28|193.05|189.93|0
1650886420000|2022-04-25 11:33:40|193.36|190.24|193.36|190.24|193.4|190.28|193.25|190.13|0
1650886430000|2022-04-25 11:33:50|193.56|190.44|193.56|190.44|193.76|190.64|193.56|190.44|0
1650886440000|2022-04-25 11:34:00|193.76|190.64|193.96|190.84|193.96|190.84|193.76|190.64|0
1650886450000|2022-04-25 11:34:10|194.07|190.95|193.86|190.74|194.07|190.95|193.86|190.74|0
1650886460000|2022-04-25 11:34:20|193.81|190.69|193.36|190.24|193.81|190.69|193.36|190.24|0
1650886470000|2022-04-25 11:34:30|193.56|190.44|193.71|190.59|193.71|190.59|193.56|190.44|0
1650886480000|2022-04-25 11:34:40|193.66|190.54|193.56|190.44|193.76|190.64|193.51|190.39|0
1650886490000|2022-04-25 11:34:50|193.36|190.24|193.15|190.03|193.36|190.24|193.15|190.03|0
1650886500000|2022-04-25 11:35:00|192.8|189.68|193.05|189.93|193.05|189.93|192.8|189.68|0
1650886510000|2022-04-25 11:35:10|193.66|190.54|193.76|190.64|193.76|190.64|193.56|190.44|0
1650886520000|2022-04-25 11:35:20|194.07|190.95|193.91|190.79|194.07|190.95|193.91|190.79|0
1650886530000|2022-04-25 11:35:30|194.37|191.25|194.57|191.45|194.57|191.45|194.32|191.2|0
1650886540000|2022-04-25 11:35:40|194.67|191.55|194.93|191.81|194.93|191.81|194.67|191.55|0
1650886550000|2022-04-25 11:35:50|194.88|191.76|195.08|191.96|195.08|191.96|194.88|191.76|0
1650886560000|2022-04-25 11:36:00|194.57|191.45|194.78|191.66|194.78|191.66|194.57|191.45|0
1650886570000|2022-04-25 11:36:10|194.57|191.45|194.47|191.35|194.57|191.45|194.37|191.25|0
1650886580000|2022-04-25 11:36:20|194.37|191.25|194.11|190.99|194.37|191.25|194.06|190.94|0
1650886590000|2022-04-25 11:36:30|194.17|191.05|194.37|191.25|194.47|191.35|194.06|190.94|0
1650886600000|2022-04-25 11:36:40|194.17|191.05|194.17|191.05|194.17|191.05|194.01|190.89|0
1650886610000|2022-04-25 11:36:50|194.27|191.15|194.37|191.25|194.37|191.25|194.17|191.05|0
1650886620000|2022-04-25 11:37:00|194.32|191.2|193.71|190.59|194.32|191.2|193.71|190.59|0
1650886630000|2022-04-25 11:37:10|193.76|190.64|193.46|190.34|193.76|190.64|193.25|190.13|0
1650886640000|2022-04-25 11:37:20|193.86|190.74|193.86|190.74|193.96|190.84|193.86|190.74|0
1650886650000|2022-04-25 11:37:30|193.76|190.64|194.01|190.89|194.01|190.89|193.76|190.64|0
1650886660000|2022-04-25 11:37:40|193.96|190.84|194.17|191.05|194.17|191.05|193.76|190.64|0
1650886670000|2022-04-25 11:37:50|194.01|190.89|193.86|190.74|194.01|190.89|193.86|190.74|0
1650886680000|2022-04-25 11:38:00|194.06|190.94|194.37|191.25|194.37|191.25|194.06|190.94|0
1650886690000|2022-04-25 11:38:10|194.27|191.15|194.06|190.94|194.27|191.15|193.96|190.84|0
1650886700000|2022-04-25 11:38:20|193.96|190.84|194.06|190.94|194.06|190.94|193.96|190.84|0
1650886710000|2022-04-25 11:38:30|193.96|190.84|194.01|190.89|194.01|190.89|193.86|190.74|0
1650886720000|2022-04-25 11:38:40|193.96|190.84|193.96|190.84|194.06|190.94|193.91|190.79|0
1650886730000|2022-04-25 11:38:50|194.06|190.94|193.86|190.74|194.06|190.94|193.86|190.74|0
1650886740000|2022-04-25 11:39:00|193.71|190.59|194.11|190.99|194.11|190.99|193.71|190.59|0
1650886750000|2022-04-25 11:39:10|194.27|191.15|194.27|191.15|194.57|191.45|194.27|191.15|0
1650886760000|2022-04-25 11:39:20|194.21|191.09|194.17|191.05|194.21|191.09|194.06|190.94|0
1650886770000|2022-04-25 11:39:30|194.37|191.25|194.16|191.04|194.37|191.25|194.16|191.04|0
1650886780000|2022-04-25 11:39:40|193.96|190.84|193.6|190.48|193.96|190.84|193.6|190.48|0
1650886790000|2022-04-25 11:39:50|193.56|190.44|193.66|190.54|193.66|190.54|193.45|190.33|0
1650886800000|2022-04-25 11:40:00|193.56|190.44|193.56|190.44|193.6|190.48|193.56|190.44|0
1650886810000|2022-04-25 11:40:10|193.86|190.74|193.76|190.64|193.96|190.84|193.76|190.64|0
1650886820000|2022-04-25 11:40:20|193.3|190.18|193.35|190.23|193.56|190.44|193.3|190.18|0
1650886830000|2022-04-25 11:40:30|193.25|190.13|193.15|190.03|193.25|190.13|193.15|190.03|0
1650886840000|2022-04-25 11:40:40|192.64|189.52|192.54|189.42|192.64|189.52|192.34|189.22|0
1650886850000|2022-04-25 11:40:50|192.64|189.52|192.64|189.52|192.64|189.52|192.54|189.42|0
1650886860000|2022-04-25 11:41:00|192.75|189.63|192.95|189.83|193.05|189.93|192.75|189.63|0
1650886870000|2022-04-25 11:41:10|193|189.88|192.64|189.52|193|189.88|192.64|189.52|0
1650886880000|2022-04-25 11:41:20|192.59|189.47|192.44|189.32|192.59|189.47|192.44|189.32|0
1650886890000|2022-04-25 11:41:30|192.34|189.22|192.14|189.02|192.34|189.22|192.14|189.02|0
1650886900000|2022-04-25 11:41:40|192.24|189.12|192.34|189.22|192.34|189.22|192.24|189.12|0
1650886910000|2022-04-25 11:41:50|192.54|189.42|192.14|189.02|192.54|189.42|191.78|188.66|0
1650886920000|2022-04-25 11:42:00|192.09|188.97|192.04|188.92|192.14|189.02|191.94|188.82|0
1650886930000|2022-04-25 11:42:10|192.14|189.02|192.44|189.32|192.44|189.32|192.14|189.02|0
1650886940000|2022-04-25 11:42:20|192.54|189.42|192.75|189.63|192.75|189.63|192.54|189.42|0
1650886950000|2022-04-25 11:42:30|192.39|189.27|192.24|189.12|192.49|189.37|192.14|189.02|0
1650886960000|2022-04-25 11:42:40|192.04|188.92|191.94|188.82|192.24|189.12|191.94|188.82|0
1650886970000|2022-04-25 11:42:50|192.09|188.97|191.78|188.66|192.09|188.97|191.74|188.62|0
1650886980000|2022-04-25 11:43:00|191.74|188.62|191.88|188.76|192.04|188.92|191.74|188.62|0
1650886990000|2022-04-25 11:43:10|191.94|188.82|191.74|188.62|191.94|188.82|191.74|188.62|0
1650887000000|2022-04-25 11:43:20|191.63|188.51|191.53|188.41|191.74|188.62|191.53|188.41|0
1650887010000|2022-04-25 11:43:30|191.33|188.21|191.13|188.01|191.33|188.21|191.13|188.01|0
1650887020000|2022-04-25 11:43:40|190.93|187.81|191.03|187.91|191.03|187.91|190.83|187.71|0
1650887030000|2022-04-25 11:43:50|190.93|187.81|191.03|187.91|191.03|187.91|190.93|187.81|0
1650887040000|2022-04-25 11:44:00|191.43|188.31|191.63|188.51|191.84|188.72|191.43|188.31|0
1650887050000|2022-04-25 11:44:10|191.43|188.31|191.38|188.26|191.43|188.31|191.38|188.26|0
1650887060000|2022-04-25 11:44:20|191.43|188.31|191.23|188.11|191.43|188.31|190.93|187.81|0
1650887070000|2022-04-25 11:44:30|191.33|188.21|191.13|188.01|191.33|188.21|191.13|188.01|0
1650887080000|2022-04-25 11:44:40|191.23|188.11|191.33|188.21|191.33|188.21|191.23|188.11|0
1650887090000|2022-04-25 11:44:50|191.84|188.72|191.84|188.72|191.84|188.72|191.73|188.61|0
1650887100000|2022-04-25 11:45:00|192.04|188.92|191.63|188.51|192.04|188.92|191.53|188.41|0
1650887110000|2022-04-25 11:45:10|191.43|188.31|191.38|188.26|191.43|188.31|191.38|188.26|0
1650887120000|2022-04-25 11:45:20|191.43|188.31|191.13|188.01|191.43|188.31|191.13|188.01|0
1650887130000|2022-04-25 11:45:30|191.03|187.91|191.23|188.11|191.23|188.11|191.03|187.91|0
1650887140000|2022-04-25 11:45:40|191.33|188.21|191.63|188.51|191.63|188.51|191.33|188.21|0
1650887150000|2022-04-25 11:45:50|191.73|188.61|191.84|188.72|191.84|188.72|191.43|188.31|0
1650887160000|2022-04-25 11:46:00|191.94|188.82|192.64|189.52|192.64|189.52|191.94|188.82|0
1650887170000|2022-04-25 11:46:10|192.54|189.42|192.39|189.27|192.54|189.42|192.39|189.27|0
1650887180000|2022-04-25 11:46:20|192.14|189.02|192.64|189.52|192.64|189.52|192.14|189.02|0
1650887190000|2022-04-25 11:46:30|192.69|189.57|192.54|189.42|192.69|189.57|192.54|189.42|0
1650887200000|2022-04-25 11:46:40|192.59|189.47|192.64|189.52|192.79|189.67|192.59|189.47|0
1650887210000|2022-04-25 11:46:50|192.44|189.32|192.84|189.72|192.84|189.72|192.44|189.32|0
1650887220000|2022-04-25 11:47:00|192.95|189.83|192.84|189.72|192.95|189.83|192.79|189.67|0
1650887230000|2022-04-25 11:47:10|192.74|189.62|192.14|189.02|192.74|189.62|192.14|189.02|0
1650887240000|2022-04-25 11:47:20|192.04|188.92|191.88|188.76|192.04|188.92|191.88|188.76|0
1650887250000|2022-04-25 11:47:30|191.83|188.71|191.73|188.61|191.83|188.71|191.63|188.51|0
1650887260000|2022-04-25 11:47:40|191.48|188.36|191.23|188.11|191.48|188.36|191.23|188.11|0
1650887270000|2022-04-25 11:47:50|191.28|188.16|191.58|188.46|191.58|188.46|191.23|188.11|0
1650887280000|2022-04-25 11:48:00|191.53|188.41|191.43|188.31|191.53|188.41|191.43|188.31|0
1650887290000|2022-04-25 11:48:10|191.53|188.41|191.53|188.41|191.53|188.41|191.43|188.31|0
1650887300000|2022-04-25 11:48:20|191.63|188.51|191.73|188.61|191.73|188.61|191.53|188.41|0
1650887310000|2022-04-25 11:48:30|191.83|188.71|191.83|188.71|191.93|188.81|191.83|188.71|0
1650887320000|2022-04-25 11:48:40|191.93|188.81|191.93|188.81|192.18|189.06|191.88|188.76|0
1650887330000|2022-04-25 11:48:50|191.98|188.86|192.24|189.12|192.24|189.12|191.98|188.86|0
1650887340000|2022-04-25 11:49:00|192.08|188.96|191.93|188.81|192.08|188.96|191.93|188.81|0
1650887350000|2022-04-25 11:49:10|192.04|188.92|191.27|188.15|192.04|188.92|191.27|188.15|0
1650887360000|2022-04-25 11:49:20|191.17|188.05|191.17|188.05|191.17|188.05|191.07|187.95|0
1650887370000|2022-04-25 11:49:30|190.97|187.85|190.87|187.75|190.97|187.85|190.77|187.65|0
1650887380000|2022-04-25 11:49:40|190.97|187.85|190.57|187.45|190.97|187.85|190.57|187.45|0
1650887390000|2022-04-25 11:49:50|190.47|187.35|190.67|187.55|190.67|187.55|190.47|187.35|0
1650887400000|2022-04-25 11:50:00|190.57|187.45|190.87|187.75|190.97|187.85|190.57|187.45|0
1650887410000|2022-04-25 11:50:10|190.97|187.85|190.97|187.85|190.97|187.85|190.92|187.8|0
1650887420000|2022-04-25 11:50:20|190.92|187.8|190.77|187.65|190.92|187.8|190.67|187.55|0
1650887430000|2022-04-25 11:50:30|190.67|187.55|190.57|187.45|190.72|187.6|190.57|187.45|0
1650887440000|2022-04-25 11:50:40|190.67|187.55|190.77|187.65|190.82|187.7|190.67|187.55|0
1650887450000|2022-04-25 11:50:50|190.97|187.85|191.27|188.15|191.37|188.25|190.97|187.85|0
1650887460000|2022-04-25 11:51:00|191.32|188.2|191.58|188.46|191.68|188.56|191.32|188.2|0
1650887470000|2022-04-25 11:51:10|191.68|188.56|191.88|188.76|191.88|188.76|191.68|188.56|0
1650887480000|2022-04-25 11:51:20|191.98|188.86|191.98|188.86|191.98|188.86|191.88|188.76|0
1650887490000|2022-04-25 11:51:30|192.08|188.96|192.08|188.96|192.08|188.96|192.08|188.96|0
1650887500000|2022-04-25 11:51:40|192.38|189.26|191.98|188.86|192.38|189.26|191.98|188.86|0
1650887510000|2022-04-25 11:51:50|191.88|188.76|192.08|188.96|192.18|189.06|191.88|188.76|0
1650887520000|2022-04-25 11:52:00|192.18|189.06|192.18|189.06|192.18|189.06|192.08|188.96|0
1650887530000|2022-04-25 11:52:10|192.08|188.96|192.08|188.96|192.08|188.96|192.08|188.96|0
1650887540000|2022-04-25 11:52:20|192.38|189.26|192.48|189.36|192.53|189.41|192.38|189.26|0
1650887550000|2022-04-25 11:52:30|192.18|189.06|192.08|188.96|192.38|189.26|192.08|188.96|0
1650887560000|2022-04-25 11:52:40|191.88|188.76|192.08|188.96|192.08|188.96|191.88|188.76|0
1650887570000|2022-04-25 11:52:50|191.98|188.86|191.78|188.66|191.98|188.86|191.78|188.66|0
1650887580000|2022-04-25 11:53:00|191.82|188.7|191.78|188.66|191.93|188.81|191.78|188.66|0
1650887590000|2022-04-25 11:53:10|191.68|188.56|191.57|188.45|191.68|188.56|191.37|188.25|0
1650887600000|2022-04-25 11:53:20|191.52|188.4|191.37|188.25|191.52|188.4|191.37|188.25|0
1650887620000|2022-04-25 11:53:40|191.27|188.15|190.97|187.85|191.27|188.15|190.87|187.75|0
1650887630000|2022-04-25 11:53:50|191.07|187.95|191.27|188.15|191.27|188.15|191.07|187.95|0
1650887640000|2022-04-25 11:54:00|191.57|188.45|191.88|188.76|191.88|188.76|191.47|188.35|0
1650887650000|2022-04-25 11:54:10|191.82|188.7|191.52|188.4|191.82|188.7|191.52|188.4|0
1650887660000|2022-04-25 11:54:20|191.47|188.35|191.07|187.95|191.47|188.35|191.07|187.95|0
1650887670000|2022-04-25 11:54:30|190.97|187.85|191.32|188.2|191.32|188.2|190.97|187.85|0
1650887680000|2022-04-25 11:54:40|191.27|188.15|191.17|188.05|191.27|188.15|191.07|187.95|0
1650887690000|2022-04-25 11:54:50|191.27|188.15|191.57|188.45|191.57|188.45|191.27|188.15|0
1650887700000|2022-04-25 11:55:00|191.47|188.35|191.57|188.45|191.67|188.55|191.47|188.35|0
1650887710000|2022-04-25 11:55:10|191.47|188.35|191.47|188.35|191.57|188.45|191.47|188.35|0
1650887720000|2022-04-25 11:55:20|191.17|188.05|191.27|188.15|191.27|188.15|191.17|188.05|0
1650887730000|2022-04-25 11:55:30|191.17|188.05|191.07|187.95|191.17|188.05|191.07|187.95|0
1650887740000|2022-04-25 11:55:40|190.61|187.49|190.27|187.15|190.61|187.49|190.27|187.15|0
1650887750000|2022-04-25 11:55:50|190.37|187.25|190.57|187.45|190.57|187.45|190.37|187.25|0
1650887760000|2022-04-25 11:56:00|190.67|187.55|190.97|187.85|190.97|187.85|190.67|187.55|0
1650887770000|2022-04-25 11:56:10|190.87|187.75|190.87|187.75|190.87|187.75|190.77|187.65|0
1650887780000|2022-04-25 11:56:20|190.92|187.8|190.57|187.45|190.92|187.8|190.57|187.45|0
1650887790000|2022-04-25 11:56:30|190.67|187.55|190.77|187.65|190.77|187.65|190.67|187.55|0
1650887800000|2022-04-25 11:56:40|190.57|187.45|190.37|187.25|190.57|187.45|190.37|187.25|0
1650887810000|2022-04-25 11:56:50|190.26|187.14|190.26|187.14|190.26|187.14|190.26|187.14|0
1650887820000|2022-04-25 11:57:00|190.37|187.25|190.06|186.94|190.47|187.35|190.06|186.94|0
1650887830000|2022-04-25 11:57:10|190.37|187.25|190.16|187.04|190.37|187.25|190.16|187.04|0
1650887840000|2022-04-25 11:57:20|190.26|187.14|190.16|187.04|190.26|187.14|190.06|186.94|0
1650887850000|2022-04-25 11:57:30|190.26|187.14|190.47|187.35|190.47|187.35|190.21|187.09|0
1650887860000|2022-04-25 11:57:40|190.57|187.45|190.47|187.35|190.57|187.45|190.41|187.29|0
1650887870000|2022-04-25 11:57:50|190.57|187.45|190.41|187.29|190.57|187.45|190.41|187.29|0
1650887880000|2022-04-25 11:58:00|190.47|187.35|190.06|186.94|190.47|187.35|190.06|186.94|0
1650887890000|2022-04-25 11:58:10|189.96|186.84|190.16|187.04|190.16|187.04|189.96|186.84|0
1650887900000|2022-04-25 11:58:20|190.06|186.94|190.47|187.35|190.47|187.35|190.06|186.94|0
1650887910000|2022-04-25 11:58:30|190.26|187.14|190.57|187.45|190.57|187.45|190.26|187.14|0
1650887920000|2022-04-25 11:58:40|190.41|187.29|190.57|187.45|190.57|187.45|190.41|187.29|0
1650887930000|2022-04-25 11:58:50|190.77|187.65|191.37|188.25|191.37|188.25|190.77|187.65|0
1650887940000|2022-04-25 11:59:00|191.27|188.15|191.27|188.15|191.27|188.15|191.27|188.15|0
1650887950000|2022-04-25 11:59:10|191.17|188.05|191.07|187.95|191.17|188.05|190.97|187.85|0
1650887960000|2022-04-25 11:59:20|190.97|187.85|191.12|188|191.12|188|190.97|187.85|0
1650887970000|2022-04-25 11:59:30|191.17|188.05|191.67|188.55|191.67|188.55|191.17|188.05|0
1650887980000|2022-04-25 11:59:40|191.82|188.7|191.72|188.6|191.82|188.7|191.72|188.6|0
1650887990000|2022-04-25 11:59:50|191.67|188.55|191.37|188.25|191.67|188.55|191.37|188.25|0
1650888000000|2022-04-25 12:00:00|191.57|188.45|191.42|188.3|191.67|188.55|191.42|188.3|0
1650888010000|2022-04-25 12:00:10|191.47|188.35|191.27|188.15|191.47|188.35|191.17|188.05|0
1650888020000|2022-04-25 12:00:20|191.32|188.2|191.17|188.05|191.32|188.2|191.17|188.05|0
1650888030000|2022-04-25 12:00:30|190.87|187.75|190.56|187.44|190.87|187.75|190.56|187.44|0
1650888040000|2022-04-25 12:00:40|190.46|187.34|190.46|187.34|190.46|187.34|190.36|187.24|0
1650888050000|2022-04-25 12:00:50|190.36|187.24|190.36|187.24|190.36|187.24|190.36|187.24|0
1650888060000|2022-04-25 12:01:00|190.56|187.44|190.31|187.19|190.56|187.44|190.26|187.14|0
1650888070000|2022-04-25 12:01:10|190.26|187.14|190.26|187.14|190.26|187.14|190.06|186.94|0
1650888080000|2022-04-25 12:01:20|190.46|187.34|190.46|187.34|190.46|187.34|190.46|187.34|0
1650888090000|2022-04-25 12:01:30|190.36|187.24|190.36|187.24|190.46|187.34|190.36|187.24|0
1650888100000|2022-04-25 12:01:40|190.26|187.14|190.16|187.04|190.26|187.14|190.16|187.04|0
1650888110000|2022-04-25 12:01:50|190.26|187.14|190.16|187.04|190.26|187.14|190.16|187.04|0
1650888120000|2022-04-25 12:02:00|190.26|187.14|190.16|187.04|190.36|187.24|190.16|187.04|0
1650888130000|2022-04-25 12:02:10|190.11|186.99|189.56|186.44|190.11|186.99|189.56|186.44|0
1650888140000|2022-04-25 12:02:20|189.66|186.54|189.86|186.74|189.86|186.74|189.66|186.54|0
1650888150000|2022-04-25 12:02:30|189.56|186.44|189.46|186.34|189.56|186.44|189.41|186.29|0
1650888160000|2022-04-25 12:02:40|189.26|186.14|189.26|186.14|189.26|186.14|189.26|186.14|0
1650888170000|2022-04-25 12:02:50|189.36|186.24|189.46|186.34|189.56|186.44|189.36|186.24|0
1650888180000|2022-04-25 12:03:00|189.56|186.44|189.36|186.24|189.66|186.54|189.36|186.24|0
1650888190000|2022-04-25 12:03:10|189.41|186.29|189.56|186.44|189.56|186.44|189.41|186.29|0
1650888200000|2022-04-25 12:03:20|189.66|186.54|189.76|186.64|189.76|186.64|189.66|186.54|0
1650888210000|2022-04-25 12:03:30|189.96|186.84|189.86|186.74|190.06|186.94|189.86|186.74|0
1650888220000|2022-04-25 12:03:40|189.96|186.84|189.76|186.64|189.96|186.84|189.76|186.64|0
1650888230000|2022-04-25 12:03:50|189.66|186.54|189.66|186.54|189.76|186.64|189.66|186.54|0
1650888240000|2022-04-25 12:04:00|189.86|186.74|189.56|186.44|189.86|186.74|189.56|186.44|0
1650888250000|2022-04-25 12:04:10|189.76|186.64|189.91|186.79|189.91|186.79|189.66|186.54|0
1650888260000|2022-04-25 12:04:20|189.96|186.84|190.26|187.14|190.26|187.14|189.96|186.84|0
1650888270000|2022-04-25 12:04:30|190.36|187.24|190.36|187.24|190.36|187.24|190.36|187.24|0
1650888280000|2022-04-25 12:04:40|190.26|187.14|190.06|186.94|190.26|187.14|190.06|186.94|0
1650888290000|2022-04-25 12:04:50|190.26|187.14|190.16|187.04|190.26|187.14|190.06|186.94|0
1650888300000|2022-04-25 12:05:00|189.96|186.84|189.76|186.64|189.96|186.84|189.56|186.44|0
1650888310000|2022-04-25 12:05:10|190.16|187.04|190.36|187.24|190.46|187.34|190.16|187.04|0
1650888320000|2022-04-25 12:05:20|190.66|187.54|190.66|187.54|190.66|187.54|190.66|187.54|0
1650888330000|2022-04-25 12:05:30|190.56|187.44|190.36|187.24|190.56|187.44|190.36|187.24|0
1650888340000|2022-04-25 12:05:40|190.56|187.44|190.86|187.74|190.86|187.74|190.56|187.44|0
1650888350000|2022-04-25 12:05:50|190.96|187.84|190.96|187.84|191.07|187.95|190.96|187.84|0
1650888360000|2022-04-25 12:06:00|191.17|188.05|190.86|187.74|191.17|188.05|190.86|187.74|0
1650888370000|2022-04-25 12:06:10|190.66|187.54|190.76|187.64|190.86|187.74|190.66|187.54|0
1650888380000|2022-04-25 12:06:20|190.66|187.54|190.56|187.44|190.76|187.64|190.56|187.44|0
1650888390000|2022-04-25 12:06:30|190.46|187.34|190.31|187.19|190.46|187.34|190.26|187.14|0
1650888400000|2022-04-25 12:06:40|190.26|187.14|190.26|187.14|190.26|187.14|190.26|187.14|0
1650888410000|2022-04-25 12:06:50|190.36|187.24|190.76|187.64|190.76|187.64|190.36|187.24|0
1650888420000|2022-04-25 12:07:00|190.71|187.59|190.76|187.64|190.86|187.74|190.71|187.59|0
1650888430000|2022-04-25 12:07:10|190.66|187.54|190.66|187.54|190.76|187.64|190.66|187.54|0
1650888440000|2022-04-25 12:07:20|190.76|187.64|190.66|187.54|190.76|187.64|190.66|187.54|0
1650888450000|2022-04-25 12:07:30|190.76|187.64|190.46|187.34|190.76|187.64|190.46|187.34|0
1650888460000|2022-04-25 12:07:40|190.66|187.54|190.56|187.44|190.66|187.54|190.46|187.34|0
1650888470000|2022-04-25 12:07:50|190.66|187.54|190.96|187.84|190.96|187.84|190.66|187.54|0
1650888480000|2022-04-25 12:08:00|191.37|188.25|191.57|188.45|191.57|188.45|191.31|188.19|0
1650888490000|2022-04-25 12:08:10|191.62|188.5|191.77|188.65|191.77|188.65|191.62|188.5|0
1650888500000|2022-04-25 12:08:20|192.02|188.9|192.02|188.9|192.07|188.95|192.02|188.9|0
1650888510000|2022-04-25 12:08:30|192.17|189.05|191.97|188.85|192.17|189.05|191.97|188.85|0
1650888520000|2022-04-25 12:08:40|192.07|188.95|191.97|188.85|192.07|188.95|191.97|188.85|0
1650888530000|2022-04-25 12:08:50|191.57|188.45|191.87|188.75|191.87|188.75|191.57|188.45|0
1650888540000|2022-04-25 12:09:00|191.97|188.85|191.67|188.55|191.97|188.85|191.67|188.55|0
1650888550000|2022-04-25 12:09:10|191.37|188.25|191.57|188.45|191.57|188.45|191.37|188.25|0
1650888560000|2022-04-25 12:09:20|191.47|188.35|191.47|188.35|191.47|188.35|191.47|188.35|0
1650888570000|2022-04-25 12:09:30|191.16|188.04|191.47|188.35|191.47|188.35|191.16|188.04|0
1650888580000|2022-04-25 12:09:40|191.37|188.25|191.41|188.29|191.47|188.35|191.37|188.25|0
1650888590000|2022-04-25 12:09:50|191.06|187.94|190.66|187.54|191.06|187.94|190.66|187.54|0
1650888600000|2022-04-25 12:10:00|190.76|187.64|190.76|187.64|191.06|187.94|190.76|187.64|0
1650888610000|2022-04-25 12:10:10|190.81|187.69|190.96|187.84|190.96|187.84|190.81|187.69|0
1650888620000|2022-04-25 12:10:20|191.16|188.04|191.06|187.94|191.16|188.04|191.06|187.94|0
1650888630000|2022-04-25 12:10:30|191.26|188.14|191.47|188.35|191.47|188.35|191.26|188.14|0
1650888640000|2022-04-25 12:10:40|191.37|188.25|191.37|188.25|191.47|188.35|191.37|188.25|0
1650888650000|2022-04-25 12:10:50|191.57|188.45|191.92|188.8|191.92|188.8|191.47|188.35|0
1650888660000|2022-04-25 12:11:00|192.27|189.15|192.07|188.95|192.27|189.15|191.97|188.85|0
1650888670000|2022-04-25 12:11:10|191.87|188.75|191.57|188.45|191.87|188.75|191.57|188.45|0
1650888680000|2022-04-25 12:11:20|191.72|188.6|191.37|188.25|191.77|188.65|191.37|188.25|0
1650888690000|2022-04-25 12:11:30|191.26|188.14|190.66|187.54|191.26|188.14|190.66|187.54|0
1650888700000|2022-04-25 12:11:40|190.56|187.44|190.76|187.64|190.76|187.64|190.56|187.44|0
1650888710000|2022-04-25 12:11:50|190.96|187.84|190.96|187.84|190.96|187.84|190.96|187.84|0
1650888720000|2022-04-25 12:12:00|191.06|187.94|191.11|187.99|191.11|187.99|191.06|187.94|0
1650888730000|2022-04-25 12:12:10|191.26|188.14|191.36|188.24|191.47|188.35|191.26|188.14|0
1650888740000|2022-04-25 12:12:20|191.47|188.35|191.01|187.89|191.47|188.35|191.01|187.89|0
1650888750000|2022-04-25 12:12:30|190.96|187.84|190.56|187.44|190.96|187.84|190.56|187.44|0
1650888760000|2022-04-25 12:12:40|190.66|187.54|190.51|187.39|190.71|187.59|190.51|187.39|0
1650888770000|2022-04-25 12:12:50|190.56|187.44|190.46|187.34|190.56|187.44|190.46|187.34|0
1650888780000|2022-04-25 12:13:00|190.56|187.44|190.46|187.34|190.56|187.44|190.46|187.34|0
1650888790000|2022-04-25 12:13:10|190.56|187.44|190.66|187.54|190.66|187.54|190.51|187.39|0
1650888800000|2022-04-25 12:13:20|190.46|187.34|190.26|187.14|190.56|187.44|190.26|187.14|0
1650888810000|2022-04-25 12:13:30|190.21|187.09|190.16|187.04|190.21|187.09|190.16|187.04|0
1650888820000|2022-04-25 12:13:40|190.06|186.94|190.06|186.94|190.16|187.04|190.06|186.94|0
1650888830000|2022-04-25 12:13:50|189.96|186.84|189.86|186.74|189.96|186.84|189.76|186.64|0
1650888840000|2022-04-25 12:14:00|189.96|186.84|189.96|186.84|190.06|186.94|189.86|186.74|0
1650888850000|2022-04-25 12:14:10|190.11|186.99|190.46|187.34|190.46|187.34|190.11|186.99|0
1650888860000|2022-04-25 12:14:20|190.56|187.44|189.96|186.84|190.56|187.44|189.96|186.84|0
1650888870000|2022-04-25 12:14:30|189.86|186.74|189.76|186.64|189.86|186.74|189.76|186.64|0
1650888880000|2022-04-25 12:14:40|189.66|186.54|189.8|186.68|189.86|186.74|189.66|186.54|0
1650888890000|2022-04-25 12:14:50|189.86|186.74|189.86|186.74|189.96|186.84|189.86|186.74|0
1650888900000|2022-04-25 12:15:00|189.76|186.64|189.86|186.74|189.86|186.74|189.76|186.64|0
1650888910000|2022-04-25 12:15:10|190.36|187.24|190.16|187.04|190.36|187.24|190.06|186.94|0
1650888920000|2022-04-25 12:15:20|190.36|187.24|189.76|186.64|190.36|187.24|189.76|186.64|0
1650888930000|2022-04-25 12:15:30|189.9|186.78|189.86|186.74|189.9|186.78|189.86|186.74|0
1650888940000|2022-04-25 12:15:40|189.8|186.68|190.06|186.94|190.06|186.94|189.8|186.68|0
1650888950000|2022-04-25 12:15:50|190.16|187.04|190|186.88|190.16|187.04|190|186.88|0
1650888960000|2022-04-25 12:16:00|189.96|186.84|190.1|186.98|190.16|187.04|189.96|186.84|0
1650888970000|2022-04-25 12:16:10|190.06|186.94|190.26|187.14|190.41|187.29|190.06|186.94|0
1650888980000|2022-04-25 12:16:20|190.3|187.18|190.16|187.04|190.3|187.18|190.16|187.04|0
1650888990000|2022-04-25 12:16:30|190.26|187.14|190.06|186.94|190.26|187.14|189.8|186.68|0
1650889000000|2022-04-25 12:16:40|190.16|187.04|190.06|186.94|190.16|187.04|190.06|186.94|0
1650889010000|2022-04-25 12:16:50|189.96|186.84|189.96|186.84|190|186.88|189.96|186.84|0
1650889020000|2022-04-25 12:17:00|189.65|186.53|189.5|186.38|189.65|186.53|189.5|186.38|0
1650889030000|2022-04-25 12:17:10|189.55|186.43|189.75|186.63|189.75|186.63|189.55|186.43|0
1650889040000|2022-04-25 12:17:20|189.65|186.53|189.35|186.23|189.65|186.53|189.35|186.23|0
1650889050000|2022-04-25 12:17:30|189.15|186.03|189.75|186.63|189.75|186.63|189.15|186.03|0
1650889060000|2022-04-25 12:17:40|189.96|186.84|189.85|186.73|189.96|186.84|189.85|186.73|0
1650889070000|2022-04-25 12:17:50|189.96|186.84|189.96|186.84|189.96|186.84|189.85|186.73|0
1650889080000|2022-04-25 12:18:00|189.75|186.63|190.36|187.24|190.36|187.24|189.75|186.63|0
1650889090000|2022-04-25 12:18:10|190.26|187.14|190.46|187.34|190.46|187.34|190.16|187.04|0
1650889100000|2022-04-25 12:18:20|190.36|187.24|190.51|187.39|190.56|187.44|190.36|187.24|0
1650889110000|2022-04-25 12:18:30|190.56|187.44|190.66|187.54|190.86|187.74|190.56|187.44|0
1650889120000|2022-04-25 12:18:40|190.76|187.64|191.26|188.14|191.26|188.14|190.76|187.64|0
1650889130000|2022-04-25 12:18:50|191.16|188.04|191.16|188.04|191.21|188.09|191.16|188.04|0
1650889140000|2022-04-25 12:19:00|191.36|188.24|191.36|188.24|191.56|188.44|191.36|188.24|0
1650889150000|2022-04-25 12:19:10|191.56|188.44|191.56|188.44|191.56|188.44|191.46|188.34|0
1650889160000|2022-04-25 12:19:20|191.77|188.65|191.77|188.65|191.77|188.65|191.77|188.65|0
1650889170000|2022-04-25 12:19:30|191.61|188.49|191.77|188.65|191.77|188.65|191.56|188.44|0
1650889180000|2022-04-25 12:19:40|191.81|188.69|192.17|189.05|192.17|189.05|191.81|188.69|0
1650889190000|2022-04-25 12:19:50|192.07|188.95|191.87|188.75|192.17|189.05|191.87|188.75|0
1650889200000|2022-04-25 12:20:00|191.97|188.85|191.56|188.44|191.97|188.85|191.56|188.44|0
1650889210000|2022-04-25 12:20:10|191.76|188.64|192.07|188.95|192.07|188.95|191.76|188.64|0
1650889220000|2022-04-25 12:20:20|192.37|189.25|192.78|189.66|192.78|189.66|192.37|189.25|0
1650889230000|2022-04-25 12:20:30|192.88|189.76|192.67|189.55|192.88|189.76|192.57|189.45|0
1650889240000|2022-04-25 12:20:40|192.37|189.25|191.76|188.64|192.37|189.25|191.76|188.64|0
1650889250000|2022-04-25 12:20:50|191.97|188.85|191.97|188.85|191.97|188.85|191.87|188.75|0
1650889260000|2022-04-25 12:21:00|192.17|189.05|192.42|189.3|192.57|189.45|192.17|189.05|0
1650889270000|2022-04-25 12:21:10|192.47|189.35|192.67|189.55|192.67|189.55|192.47|189.35|0
1650889280000|2022-04-25 12:21:20|192.78|189.66|192.78|189.66|192.78|189.66|192.72|189.6|0
1650889290000|2022-04-25 12:21:30|192.88|189.76|192.88|189.76|192.88|189.76|192.82|189.7|0
1650889300000|2022-04-25 12:21:40|192.78|189.66|192.88|189.76|193.08|189.96|192.78|189.66|0
1650889310000|2022-04-25 12:21:50|192.47|189.35|192.47|189.35|192.57|189.45|192.47|189.35|0
1650889320000|2022-04-25 12:22:00|192.17|189.05|191.76|188.64|192.17|189.05|191.66|188.54|0
1650889330000|2022-04-25 12:22:10|191.51|188.39|191.76|188.64|191.76|188.64|191.51|188.39|0
1650889340000|2022-04-25 12:22:20|191.87|188.75|191.97|188.85|191.97|188.85|191.76|188.64|0
1650889350000|2022-04-25 12:22:30|191.86|188.74|191.56|188.44|191.86|188.74|191.56|188.44|0
1650889360000|2022-04-25 12:22:40|191.46|188.34|191.66|188.54|191.66|188.54|191.46|188.34|0
1650889370000|2022-04-25 12:22:50|191.56|188.44|191.66|188.54|191.76|188.64|191.56|188.44|0
1650889380000|2022-04-25 12:23:00|191.86|188.74|191.66|188.54|191.86|188.74|191.66|188.54|0
1650889390000|2022-04-25 12:23:10|191.71|188.59|191.76|188.64|191.76|188.64|191.71|188.59|0
1650889400000|2022-04-25 12:23:20|191.81|188.69|191.66|188.54|191.86|188.74|191.66|188.54|0
1650889410000|2022-04-25 12:23:30|191.71|188.59|191.76|188.64|191.86|188.74|191.71|188.59|0
1650889420000|2022-04-25 12:23:40|191.91|188.79|192.17|189.05|192.17|189.05|191.91|188.79|0
1650889430000|2022-04-25 12:23:50|192.07|188.95|192.47|189.35|192.47|189.35|192.07|188.95|0
1650889440000|2022-04-25 12:24:00|192.57|189.45|192.72|189.6|192.77|189.65|192.57|189.45|0
1650889450000|2022-04-25 12:24:10|192.77|189.65|192.88|189.76|192.98|189.86|192.77|189.65|0
1650889460000|2022-04-25 12:24:20|192.98|189.86|192.98|189.86|193.08|189.96|192.98|189.86|0
1650889470000|2022-04-25 12:24:30|192.88|189.76|193.08|189.96|193.08|189.96|192.88|189.76|0
1650889480000|2022-04-25 12:24:40|193.18|190.06|193.38|190.26|193.38|190.26|193.18|190.06|0
1650889490000|2022-04-25 12:24:50|193.28|190.16|193.28|190.16|193.28|190.16|193.28|190.16|0
1650889500000|2022-04-25 12:25:00|193.38|190.26|193.48|190.36|193.48|190.36|193.38|190.26|0
1650889510000|2022-04-25 12:25:10|193.18|190.06|192.87|189.75|193.18|190.06|192.87|189.75|0
1650889520000|2022-04-25 12:25:20|192.98|189.86|192.87|189.75|192.98|189.86|192.87|189.75|0
1650889530000|2022-04-25 12:25:30|192.77|189.65|192.98|189.86|192.98|189.86|192.77|189.65|0
1650889540000|2022-04-25 12:25:40|192.92|189.8|192.98|189.86|192.98|189.86|192.87|189.75|0
1650889550000|2022-04-25 12:25:50|192.87|189.75|193.18|190.06|193.18|190.06|192.87|189.75|0
1650889560000|2022-04-25 12:26:00|193.28|190.16|193.38|190.26|193.38|190.26|193.28|190.16|0
1650889570000|2022-04-25 12:26:10|193.48|190.36|193.58|190.46|193.69|190.57|193.48|190.36|0
1650889580000|2022-04-25 12:26:20|193.69|190.57|193.58|190.46|193.69|190.57|193.58|190.46|0
1650889590000|2022-04-25 12:26:30|193.79|190.67|193.38|190.26|193.79|190.67|193.38|190.26|0
1650889600000|2022-04-25 12:26:40|193.28|190.16|193.38|190.26|193.38|190.26|193.28|190.16|0
1650889610000|2022-04-25 12:26:50|193.48|190.36|193.38|190.26|193.48|190.36|193.28|190.16|0
1650889620000|2022-04-25 12:27:00|193.48|190.36|193.79|190.67|193.89|190.77|193.48|190.36|0
1650889630000|2022-04-25 12:27:10|193.58|190.46|193.58|190.46|193.69|190.57|193.58|190.46|0
1650889640000|2022-04-25 12:27:20|193.48|190.36|193.28|190.16|193.48|190.36|193.28|190.16|0
1650889650000|2022-04-25 12:27:30|193.38|190.26|193.23|190.11|193.38|190.26|193.18|190.06|0
1650889660000|2022-04-25 12:27:40|193.18|190.06|193.23|190.11|193.23|190.11|193.18|190.06|0
1650889670000|2022-04-25 12:27:50|193.28|190.16|192.17|189.05|193.28|190.16|192.17|189.05|0
1650889680000|2022-04-25 12:28:00|191.96|188.84|192.17|189.05|192.17|189.05|191.96|188.84|0
1650889690000|2022-04-25 12:28:10|192.06|188.94|192.57|189.45|192.57|189.45|191.91|188.79|0
1650889700000|2022-04-25 12:28:20|192.67|189.55|192.67|189.55|192.67|189.55|192.57|189.45|0
1650889710000|2022-04-25 12:28:30|192.47|189.35|192.37|189.25|192.47|189.35|192.37|189.25|0
1650889720000|2022-04-25 12:28:40|192.27|189.15|192.47|189.35|192.47|189.35|192.27|189.15|0
1650889730000|2022-04-25 12:28:50|192.37|189.25|192.37|189.25|192.37|189.25|192.27|189.15|0
1650889740000|2022-04-25 12:29:00|192.27|189.15|192.37|189.25|192.37|189.25|192.27|189.15|0
1650889750000|2022-04-25 12:29:10|192.47|189.35|192.67|189.55|192.67|189.55|192.47|189.35|0
1650889760000|2022-04-25 12:29:20|192.77|189.65|192.97|189.85|192.97|189.85|192.77|189.65|0
1650889770000|2022-04-25 12:29:30|192.92|189.8|192.77|189.65|192.97|189.85|192.77|189.65|0
1650889780000|2022-04-25 12:29:40|192.87|189.75|193.18|190.06|193.18|190.06|192.87|189.75|0
1650889790000|2022-04-25 12:29:50|193.28|190.16|193.12|190|193.28|190.16|193.12|190|0
1650889800000|2022-04-25 12:30:00|193.48|190.36|194.14|191.02|194.14|191.02|193.48|190.36|0
1650889810000|2022-04-25 12:30:10|194.29|191.17|193.89|190.77|194.29|191.17|193.79|190.67|0
1650889820000|2022-04-25 12:30:20|193.79|190.67|194.29|191.17|194.5|191.38|193.79|190.67|0
1650889830000|2022-04-25 12:30:30|194.4|191.28|194.29|191.17|194.4|191.28|194.19|191.07|0
1650889840000|2022-04-25 12:30:40|193.89|190.77|193.99|190.87|193.99|190.87|193.89|190.77|0
1650889860000|2022-04-25 12:31:00|193.89|190.77|193.58|190.46|193.89|190.77|193.58|190.46|0
1650889870000|2022-04-25 12:31:10|193.63|190.51|193.28|190.16|193.63|190.51|193.18|190.06|0
1650889880000|2022-04-25 12:31:20|193.68|190.56|193.48|190.36|193.68|190.56|193.38|190.26|0
1650889890000|2022-04-25 12:31:30|193.18|190.06|192.87|189.75|193.18|190.06|192.87|189.75|0
1650889900000|2022-04-25 12:31:40|193.18|190.06|193.07|189.95|193.18|190.06|193.07|189.95|0
1650889910000|2022-04-25 12:31:50|192.97|189.85|192.87|189.75|192.97|189.85|192.77|189.65|0
1650889920000|2022-04-25 12:32:00|193.02|189.9|192.57|189.45|193.02|189.9|192.57|189.45|0
1650889930000|2022-04-25 12:32:10|192.77|189.65|192.57|189.45|192.77|189.65|192.57|189.45|0
1650889940000|2022-04-25 12:32:20|192.47|189.35|192.26|189.14|192.47|189.35|192.26|189.14|0
1650889950000|2022-04-25 12:32:30|192.16|189.04|192.16|189.04|192.16|189.04|192.06|188.94|0
1650889960000|2022-04-25 12:32:40|191.96|188.84|192.06|188.94|192.06|188.94|191.96|188.84|0
1650889970000|2022-04-25 12:32:50|191.96|188.84|191.76|188.64|191.96|188.84|191.76|188.64|0
1650889980000|2022-04-25 12:33:00|191.56|188.44|191.66|188.54|191.66|188.54|191.56|188.44|0
1650889990000|2022-04-25 12:33:10|191.76|188.64|191.81|188.69|191.86|188.74|191.76|188.64|0
1650890000000|2022-04-25 12:33:20|192.37|189.25|192.37|189.25|192.37|189.25|192.26|189.14|0
1650890010000|2022-04-25 12:33:30|192.26|189.14|192.06|188.94|192.26|189.14|192.06|188.94|0
1650890020000|2022-04-25 12:33:40|192.16|189.04|191.76|188.64|192.16|189.04|191.76|188.64|0
1650890030000|2022-04-25 12:33:50|191.66|188.54|191.61|188.49|191.86|188.74|191.56|188.44|0
1650890040000|2022-04-25 12:34:00|191.96|188.84|192.37|189.25|192.37|189.25|191.96|188.84|0
1650890050000|2022-04-25 12:34:10|192.47|189.35|192.16|189.04|192.47|189.35|192.16|189.04|0
1650890060000|2022-04-25 12:34:20|191.86|188.74|191.36|188.24|191.86|188.74|191.36|188.24|0
1650890070000|2022-04-25 12:34:30|191.46|188.34|191.56|188.44|191.56|188.44|191.46|188.34|0
1650890080000|2022-04-25 12:34:40|191.46|188.34|191.36|188.24|191.56|188.44|191.36|188.24|0
1650890090000|2022-04-25 12:34:50|191.46|188.34|191.46|188.34|191.56|188.44|191.46|188.34|0
1650890100000|2022-04-25 12:35:00|191.36|188.24|191.56|188.44|191.56|188.44|191.36|188.24|0
1650890110000|2022-04-25 12:35:10|191.61|188.49|191.66|188.54|191.71|188.59|191.61|188.49|0
1650890120000|2022-04-25 12:35:20|191.76|188.64|191.86|188.74|191.96|188.84|191.61|188.49|0
1650890130000|2022-04-25 12:35:30|191.96|188.84|191.86|188.74|191.96|188.84|191.86|188.74|0
1650890140000|2022-04-25 12:35:40|191.66|188.54|191.46|188.34|191.66|188.54|191.46|188.34|0
1650890150000|2022-04-25 12:35:50|191.36|188.24|191.66|188.54|191.66|188.54|191.36|188.24|0
1650890160000|2022-04-25 12:36:00|191.56|188.44|192.16|189.04|192.16|189.04|191.56|188.44|0
1650890170000|2022-04-25 12:36:10|192.26|189.14|192.36|189.24|192.36|189.24|191.86|188.74|0
1650890180000|2022-04-25 12:36:20|192.47|189.35|192.06|188.94|192.47|189.35|192.06|188.94|0
1650890190000|2022-04-25 12:36:30|191.96|188.84|192.06|188.94|192.06|188.94|191.96|188.84|0
1650890200000|2022-04-25 12:36:40|191.81|188.69|191.86|188.74|191.86|188.74|191.76|188.64|0
1650890210000|2022-04-25 12:36:50|191.66|188.54|191.56|188.44|191.66|188.54|191.46|188.34|0
1650890220000|2022-04-25 12:37:00|191.46|188.34|191.4|188.28|191.46|188.34|191.25|188.13|0
1650890230000|2022-04-25 12:37:10|191.56|188.44|191.46|188.34|191.56|188.44|191.35|188.23|0
1650890240000|2022-04-25 12:37:20|191.66|188.54|192.06|188.94|192.06|188.94|191.6|188.48|0
1650890250000|2022-04-25 12:37:30|191.96|188.84|191.46|188.34|191.96|188.84|191.46|188.34|0
1650890260000|2022-04-25 12:37:40|191.86|188.74|192.16|189.04|192.16|189.04|191.86|188.74|0
1650890270000|2022-04-25 12:37:50|192.06|188.94|192.26|189.14|192.46|189.34|192.06|188.94|0
1650890280000|2022-04-25 12:38:00|192.36|189.24|192.16|189.04|192.36|189.24|192.16|189.04|0
1650890290000|2022-04-25 12:38:10|192.11|188.99|192.06|188.94|192.11|188.99|192.06|188.94|0
1650890300000|2022-04-25 12:38:20|192.16|189.04|192.16|189.04|192.26|189.14|192.16|189.04|0
1650890310000|2022-04-25 12:38:30|192.26|189.14|192.26|189.14|192.26|189.14|192.26|189.14|0
1650890320000|2022-04-25 12:38:40|192.16|189.04|192.06|188.94|192.16|189.04|191.96|188.84|0
1650890330000|2022-04-25 12:38:50|192.01|188.89|191.96|188.84|192.01|188.89|191.96|188.84|0
1650890340000|2022-04-25 12:39:00|191.86|188.74|192.06|188.94|192.06|188.94|191.86|188.74|0
1650890350000|2022-04-25 12:39:10|192.16|189.04|192.16|189.04|192.16|189.04|192.11|188.99|0
1650890360000|2022-04-25 12:39:20|192.26|189.14|192.16|189.04|192.26|189.14|192.16|189.04|0
1650890370000|2022-04-25 12:39:30|192.06|188.94|192.16|189.04|192.16|189.04|191.86|188.74|0
1650890380000|2022-04-25 12:39:40|192.26|189.14|192.26|189.14|192.26|189.14|192.26|189.14|0
1650890390000|2022-04-25 12:39:50|192.16|189.04|192.21|189.09|192.21|189.09|192.16|189.04|0
1650890400000|2022-04-25 12:40:00|192.26|189.14|192.26|189.14|192.26|189.14|192.26|189.14|0
1650890410000|2022-04-25 12:40:10|192.36|189.24|192.56|189.44|192.56|189.44|192.36|189.24|0
1650890420000|2022-04-25 12:40:20|192.46|189.34|192.36|189.24|192.46|189.34|192.31|189.19|0
1650890430000|2022-04-25 12:40:30|192.26|189.14|192.87|189.75|192.87|189.75|192.26|189.14|0
1650890440000|2022-04-25 12:40:40|193.07|189.95|193.17|190.05|193.22|190.1|193.07|189.95|0
1650890450000|2022-04-25 12:40:50|193.22|190.1|193.07|189.95|193.22|190.1|193.07|189.95|0
1650890460000|2022-04-25 12:41:00|192.87|189.75|192.87|189.75|192.87|189.75|192.77|189.65|0
1650890470000|2022-04-25 12:41:10|193.07|189.95|193.02|189.9|193.07|189.95|193.02|189.9|0
1650890480000|2022-04-25 12:41:20|193.07|189.95|193.17|190.05|193.17|190.05|193.07|189.95|0
1650890490000|2022-04-25 12:41:30|193.27|190.15|193.07|189.95|193.27|190.15|193.07|189.95|0
1650890500000|2022-04-25 12:41:40|192.97|189.85|193.27|190.15|193.27|190.15|192.97|189.85|0
1650890510000|2022-04-25 12:41:50|193.22|190.1|193.98|190.86|193.98|190.86|193.22|190.1|0
1650890520000|2022-04-25 12:42:00|194.39|191.27|194.39|191.27|194.39|191.27|194.29|191.17|0
1650890530000|2022-04-25 12:42:10|194.19|191.07|194.29|191.17|194.29|191.17|194.19|191.07|0
1650890540000|2022-04-25 12:42:20|194.09|190.97|193.88|190.76|194.09|190.97|193.88|190.76|0
1650890550000|2022-04-25 12:42:30|194.03|190.91|194.29|191.17|194.29|191.17|194.03|190.91|0
1650890560000|2022-04-25 12:42:40|194.09|190.97|194.29|191.17|194.29|191.17|194.09|190.97|0
1650890570000|2022-04-25 12:42:50|194.59|191.47|194.59|191.47|194.8|191.68|194.59|191.47|0
1650890580000|2022-04-25 12:43:00|194.39|191.27|194.39|191.27|194.39|191.27|194.29|191.17|0
1650890590000|2022-04-25 12:43:10|194.29|191.17|194.59|191.47|194.59|191.47|194.29|191.17|0
1650890600000|2022-04-25 12:43:20|194.7|191.58|194.9|191.78|195|191.88|194.7|191.58|0
1650890610000|2022-04-25 12:43:30|195|191.88|194.9|191.78|195|191.88|194.8|191.68|0
1650890620000|2022-04-25 12:43:40|194.8|191.68|194.49|191.37|195|191.88|194.49|191.37|0
1650890630000|2022-04-25 12:43:50|194.29|191.17|194.8|191.68|194.8|191.68|194.29|191.17|0
1650890640000|2022-04-25 12:44:00|195|191.88|194.7|191.58|195|191.88|194.7|191.58|0
1650890650000|2022-04-25 12:44:10|195|191.88|195.1|191.98|195.1|191.98|194.85|191.73|0
1650890660000|2022-04-25 12:44:20|195.05|191.93|195.1|191.98|195.1|191.98|195.05|191.93|0
1650890670000|2022-04-25 12:44:30|194.7|191.58|194.64|191.52|194.7|191.58|194.59|191.47|0
1650890680000|2022-04-25 12:44:40|194.7|191.58|194.74|191.62|194.8|191.68|194.7|191.58|0
1650890690000|2022-04-25 12:44:50|194.8|191.68|194.8|191.68|194.8|191.68|194.8|191.68|0
1650890700000|2022-04-25 12:45:00|194.7|191.58|194.8|191.68|195.05|191.93|194.7|191.58|0
1650890710000|2022-04-25 12:45:10|194.69|191.57|194.59|191.47|194.69|191.57|194.59|191.47|0
1650890720000|2022-04-25 12:45:20|194.69|191.57|194.8|191.68|194.8|191.68|194.64|191.52|0
1650890730000|2022-04-25 12:45:30|194.69|191.57|195.1|191.98|195.1|191.98|194.69|191.57|0
1650890740000|2022-04-25 12:45:40|195|191.88|194.69|191.57|195|191.88|194.69|191.57|0
1650890750000|2022-04-25 12:45:50|194.39|191.27|194.9|191.78|194.9|191.78|194.39|191.27|0
1650890760000|2022-04-25 12:46:00|195|191.88|194.9|191.78|195|191.88|194.9|191.78|0
1650890770000|2022-04-25 12:46:10|194.8|191.68|194.9|191.78|194.9|191.78|194.8|191.68|0
1650890780000|2022-04-25 12:46:20|194.69|191.57|195.31|192.19|195.31|192.19|194.69|191.57|0
1650890790000|2022-04-25 12:46:30|195|191.88|195|191.88|195.1|191.98|195|191.88|0
1650890800000|2022-04-25 12:46:40|194.9|191.78|195.1|191.98|195.1|191.98|194.9|191.78|0
1650890810000|2022-04-25 12:46:50|195.2|192.08|195|191.88|195.41|192.29|195|191.88|0
1650890820000|2022-04-25 12:47:00|194.69|191.57|194.39|191.27|194.69|191.57|194.39|191.27|0
1650890830000|2022-04-25 12:47:10|194.49|191.37|194.49|191.37|194.49|191.37|194.49|191.37|0
1650890840000|2022-04-25 12:47:20|194.39|191.27|194.29|191.17|194.39|191.27|194.29|191.17|0
1650890850000|2022-04-25 12:47:30|194.39|191.27|194.39|191.27|194.49|191.37|194.39|191.27|0
1650890860000|2022-04-25 12:47:40|194.69|191.57|195.1|191.98|195.1|191.98|194.69|191.57|0
1650890870000|2022-04-25 12:47:50|195|191.88|195.31|192.19|195.31|192.19|195|191.88|0
1650890880000|2022-04-25 12:48:00|195.41|192.29|195.41|192.29|195.41|192.29|195.41|192.29|0
1650890890000|2022-04-25 12:48:10|195.61|192.49|195.71|192.59|195.82|192.7|195.61|192.49|0
1650890900000|2022-04-25 12:48:20|195.82|192.7|196.02|192.9|196.02|192.9|195.82|192.7|0
1650890910000|2022-04-25 12:48:30|195.92|192.8|196.23|193.11|196.23|193.11|195.92|192.8|0
1650890920000|2022-04-25 12:48:40|196.33|193.21|196.23|193.11|196.33|193.21|196.23|193.11|0
1650890930000|2022-04-25 12:48:50|196.17|193.05|196.23|193.11|196.27|193.15|196.17|193.05|0
1650890940000|2022-04-25 12:49:00|196.12|193|196.23|193.11|196.33|193.21|196.12|193|0
1650890950000|2022-04-25 12:49:10|196.33|193.21|196.43|193.31|196.43|193.31|196.33|193.21|0
1650890960000|2022-04-25 12:49:20|196.53|193.41|196.53|193.41|196.63|193.51|196.43|193.31|0
1650890970000|2022-04-25 12:49:30|196.33|193.21|196.33|193.21|196.43|193.31|196.22|193.1|0
1650890980000|2022-04-25 12:49:40|196.22|193.1|196.12|193|196.22|193.1|196.12|193|0
1650890990000|2022-04-25 12:49:50|196.63|193.51|196.53|193.41|196.74|193.62|196.53|193.41|0
1650891000000|2022-04-25 12:50:00|196.84|193.72|196.43|193.31|196.84|193.72|196.43|193.31|0
1650891010000|2022-04-25 12:50:10|196.38|193.26|196.53|193.41|196.63|193.51|196.38|193.26|0
1650891020000|2022-04-25 12:50:20|196.33|193.21|196.43|193.31|196.53|193.41|196.33|193.21|0
1650891030000|2022-04-25 12:50:30|196.48|193.36|196.43|193.31|196.48|193.36|196.43|193.31|0
1650891040000|2022-04-25 12:50:40|196.53|193.41|196.53|193.41|196.53|193.41|196.48|193.36|0
1650891050000|2022-04-25 12:50:50|196.74|193.62|196.63|193.51|196.74|193.62|196.63|193.51|0
1650891060000|2022-04-25 12:51:00|196.48|193.36|196.33|193.21|196.48|193.36|196.33|193.21|0
1650891070000|2022-04-25 12:51:10|196.43|193.31|196.63|193.51|196.63|193.51|196.43|193.31|0
1650891080000|2022-04-25 12:51:20|196.53|193.41|196.43|193.31|196.63|193.51|196.43|193.31|0
1650891090000|2022-04-25 12:51:30|196.58|193.46|196.22|193.1|196.63|193.51|196.22|193.1|0
1650891100000|2022-04-25 12:51:40|196.12|193|196.22|193.1|196.22|193.1|195.92|192.8|0
1650891110000|2022-04-25 12:51:50|196.12|193|195.81|192.69|196.22|193.1|195.81|192.69|0
1650891120000|2022-04-25 12:52:00|195.92|192.8|196.12|193|196.22|193.1|195.92|192.8|0
1650891130000|2022-04-25 12:52:10|196.33|193.21|196.22|193.1|196.43|193.31|196.22|193.1|0
1650891140000|2022-04-25 12:52:20|196.12|193|196.22|193.1|196.33|193.21|196.12|193|0
1650891150000|2022-04-25 12:52:30|196.33|193.21|196.12|193|196.33|193.21|196.12|193|0
1650891160000|2022-04-25 12:52:40|196.22|193.1|196.43|193.31|196.43|193.31|196.22|193.1|0
1650891170000|2022-04-25 12:52:50|196.33|193.21|196.43|193.31|196.43|193.31|196.33|193.21|0
1650891180000|2022-04-25 12:53:00|196.33|193.21|196.22|193.1|196.33|193.21|196.22|193.1|0
1650891190000|2022-04-25 12:53:10|195.92|192.8|196.02|192.9|196.02|192.9|195.92|192.8|0
1650891200000|2022-04-25 12:53:20|196.07|192.95|195.92|192.8|196.07|192.95|195.92|192.8|0
1650891210000|2022-04-25 12:53:30|196.02|192.9|196.02|192.9|196.12|193|196.02|192.9|0
1650891220000|2022-04-25 12:53:40|195.92|192.8|195.92|192.8|195.92|192.8|195.92|192.8|0
1650891230000|2022-04-25 12:53:50|195.81|192.69|195.81|192.69|195.81|192.69|195.81|192.69|0
1650891240000|2022-04-25 12:54:00|195.92|192.8|195.92|192.8|195.92|192.8|195.81|192.69|0
1650891250000|2022-04-25 12:54:10|195.81|192.69|195.71|192.59|195.81|192.69|195.71|192.59|0
1650891260000|2022-04-25 12:54:20|195.81|192.69|196.02|192.9|196.02|192.9|195.81|192.69|0
1650891270000|2022-04-25 12:54:30|195.92|192.8|196.02|192.9|196.02|192.9|195.92|192.8|0
1650891280000|2022-04-25 12:54:40|195.92|192.8|196.12|193|196.12|193|195.92|192.8|0
1650891290000|2022-04-25 12:54:50|196.02|192.9|195.81|192.69|196.02|192.9|195.81|192.69|0
1650891300000|2022-04-25 12:55:00|196.02|192.9|196.53|193.41|196.53|193.41|195.92|192.8|0
1650891310000|2022-04-25 12:55:10|196.63|193.51|196.73|193.61|196.73|193.61|196.63|193.51|0
1650891320000|2022-04-25 12:55:20|196.84|193.72|196.53|193.41|196.84|193.72|196.22|193.1|0
1650891330000|2022-04-25 12:55:30|196.43|193.31|196.84|193.72|196.84|193.72|196.43|193.31|0
1650891340000|2022-04-25 12:55:40|197.04|193.92|197.04|193.92|197.15|194.03|197.04|193.92|0
1650891350000|2022-04-25 12:55:50|196.94|193.82|197.25|194.13|197.25|194.13|196.94|193.82|0
1650891360000|2022-04-25 12:56:00|197.04|193.92|197.25|194.13|197.25|194.13|197.04|193.92|0
1650891370000|2022-04-25 12:56:10|197.45|194.33|197.56|194.44|197.66|194.54|197.45|194.33|0
1650891380000|2022-04-25 12:56:20|197.45|194.33|197.56|194.44|197.56|194.44|197.45|194.33|0
1650891390000|2022-04-25 12:56:30|197.45|194.33|197.45|194.33|197.45|194.33|197.45|194.33|0
1650891400000|2022-04-25 12:56:40|197.4|194.28|197.56|194.44|197.56|194.44|197.4|194.28|0
1650891410000|2022-04-25 12:56:50|197.66|194.54|197.76|194.64|197.76|194.64|197.56|194.44|0
1650891420000|2022-04-25 12:57:00|198.07|194.95|198.38|195.26|198.38|195.26|198.07|194.95|0
1650891430000|2022-04-25 12:57:10|197.97|194.85|198.17|195.05|198.17|195.05|197.97|194.85|0
1650891440000|2022-04-25 12:57:20|197.97|194.85|197.76|194.64|197.97|194.85|197.76|194.64|0
1650891450000|2022-04-25 12:57:30|197.86|194.74|197.86|194.74|197.86|194.74|197.76|194.64|0
1650891460000|2022-04-25 12:57:40|197.76|194.64|197.76|194.64|197.76|194.64|197.66|194.54|0
1650891470000|2022-04-25 12:57:50|198.07|194.95|197.97|194.85|198.07|194.95|197.97|194.85|0
1650891480000|2022-04-25 12:58:00|197.86|194.74|197.97|194.85|197.97|194.85|197.86|194.74|0
1650891490000|2022-04-25 12:58:10|198.02|194.9|197.97|194.85|198.07|194.95|197.91|194.79|0
1650891500000|2022-04-25 12:58:20|198.07|194.95|198.38|195.26|198.38|195.26|198.07|194.95|0
1650891510000|2022-04-25 12:58:30|198.53|195.41|198.38|195.26|198.53|195.41|198.38|195.26|0
1650891520000|2022-04-25 12:58:40|198.58|195.46|198.38|195.26|198.58|195.46|198.38|195.26|0
1650891530000|2022-04-25 12:58:50|198.48|195.36|198.58|195.46|198.58|195.46|198.48|195.36|0
1650891540000|2022-04-25 12:59:00|198.69|195.57|198.69|195.57|198.69|195.57|198.58|195.46|0
1650891550000|2022-04-25 12:59:10|199|195.88|198.89|195.77|199|195.88|198.89|195.77|0
1650891560000|2022-04-25 12:59:20|198.84|195.72|196.22|193.1|198.84|195.72|196.22|193.1|0
1650891570000|2022-04-25 12:59:30|196.43|193.31|196.43|193.31|196.43|193.31|196.22|193.1|0
1650891580000|2022-04-25 12:59:40|196.33|193.21|196.22|193.1|196.33|193.21|196.12|193|0
1650891590000|2022-04-25 12:59:50|196.12|193|196.22|193.1|196.22|193.1|196.02|192.9|0
1650891600000|2022-04-25 13:00:00|196.02|192.9|195.81|192.69|196.02|192.9|195.81|192.69|0
1650891610000|2022-04-25 13:00:10|196.02|192.9|195.81|192.69|196.12|193|195.81|192.69|0
1650891620000|2022-04-25 13:00:20|195.71|192.59|195.71|192.59|195.71|192.59|195.71|192.59|0
1650891630000|2022-04-25 13:00:30|195.66|192.54|197.05|193.93|197.15|194.03|195.66|192.54|0
1650891640000|2022-04-25 13:00:40|196.94|193.82|196.84|193.72|196.94|193.82|196.84|193.72|0
1650891650000|2022-04-25 13:00:50|196.74|193.62|196.64|193.52|196.74|193.62|196.64|193.52|0
1650891660000|2022-04-25 13:01:00|196.84|193.72|196.64|193.52|196.84|193.72|196.64|193.52|0
1650891670000|2022-04-25 13:01:10|196.43|193.31|196.23|193.11|196.43|193.31|196.23|193.11|0
1650891680000|2022-04-25 13:01:20|196.12|193|196.33|193.21|196.33|193.21|196.12|193|0
1650891690000|2022-04-25 13:01:30|196.23|193.11|196.23|193.11|196.23|193.11|196.23|193.11|0
1650891700000|2022-04-25 13:01:40|196.12|193|196.02|192.9|196.12|193|196.02|192.9|0
1650891710000|2022-04-25 13:01:50|196.12|193|195.92|192.8|196.12|193|195.92|192.8|0
1650891720000|2022-04-25 13:02:00|196.12|193|196.43|193.31|196.43|193.31|196.12|193|0
1650891730000|2022-04-25 13:02:10|196.22|193.1|196.02|192.9|196.22|193.1|196.02|192.9|0
1650891740000|2022-04-25 13:02:20|196.12|193|196.22|193.1|196.22|193.1|196.12|193|0
1650891750000|2022-04-25 13:02:30|196.33|193.21|196.12|193|196.33|193.21|196.12|193|0
1650891760000|2022-04-25 13:02:40|196.22|193.1|196.22|193.1|196.22|193.1|196.22|193.1|0
1650891770000|2022-04-25 13:02:50|196.12|193|195.92|192.8|196.12|193|195.92|192.8|0
1650891780000|2022-04-25 13:03:00|195.81|192.69|195.81|192.69|195.81|192.69|195.71|192.59|0
1650891790000|2022-04-25 13:03:10|196.02|192.9|196.12|193|196.12|193|196.02|192.9|0
1650891800000|2022-04-25 13:03:20|196.22|193.1|196.43|193.31|196.43|193.31|196.22|193.1|0
1650891810000|2022-04-25 13:03:30|196.33|193.21|196.22|193.1|196.33|193.21|196.12|193|0
1650891820000|2022-04-25 13:03:40|196.02|192.9|196.02|192.9|196.02|192.9|196.02|192.9|0
1650891830000|2022-04-25 13:03:50|195.92|192.8|195.81|192.69|195.92|192.8|195.81|192.69|0
1650891840000|2022-04-25 13:04:00|195.92|192.8|196.22|193.1|196.22|193.1|195.92|192.8|0
1650891850000|2022-04-25 13:04:10|196.02|192.9|195.92|192.8|196.02|192.9|195.81|192.69|0
1650891860000|2022-04-25 13:04:20|196.02|192.9|195.71|192.59|196.02|192.9|195.71|192.59|0
1650891870000|2022-04-25 13:04:30|195.81|192.69|195.71|192.59|195.81|192.69|195.71|192.59|0
1650891880000|2022-04-25 13:04:40|195.66|192.54|195.51|192.39|195.66|192.54|195.51|192.39|0
1650891890000|2022-04-25 13:04:50|195.4|192.28|195.2|192.08|195.4|192.28|195.2|192.08|0
1650891900000|2022-04-25 13:05:00|195.3|192.18|195.2|192.08|195.3|192.18|195.2|192.08|0
1650891910000|2022-04-25 13:05:10|194.99|191.87|194.79|191.67|194.99|191.87|194.79|191.67|0
1650891920000|2022-04-25 13:05:20|194.99|191.87|194.89|191.77|194.99|191.87|194.89|191.77|0
1650891930000|2022-04-25 13:05:30|194.79|191.67|194.89|191.77|194.99|191.87|194.79|191.67|0
1650891940000|2022-04-25 13:05:40|194.79|191.67|194.69|191.57|194.89|191.77|194.69|191.57|0
1650891950000|2022-04-25 13:05:50|194.59|191.47|194.69|191.57|194.69|191.57|194.59|191.47|0
1650891960000|2022-04-25 13:06:00|194.59|191.47|194.38|191.26|194.59|191.47|194.38|191.26|0
1650891970000|2022-04-25 13:06:10|194.48|191.36|194.79|191.67|194.79|191.67|194.48|191.36|0
1650891980000|2022-04-25 13:06:20|194.89|191.77|195.1|191.98|195.1|191.98|194.89|191.77|0
1650891990000|2022-04-25 13:06:30|194.99|191.87|194.89|191.77|194.99|191.87|194.89|191.77|0
1650892000000|2022-04-25 13:06:40|194.99|191.87|194.99|191.87|195.1|191.98|194.99|191.87|0
1650892010000|2022-04-25 13:06:50|194.89|191.77|195.1|191.98|195.1|191.98|194.89|191.77|0
1650892020000|2022-04-25 13:07:00|195.2|192.08|195.3|192.18|195.3|192.18|195.2|192.08|0
1650892030000|2022-04-25 13:07:10|195.1|191.98|195.51|192.39|195.51|192.39|195.1|191.98|0
1650892040000|2022-04-25 13:07:20|195.61|192.49|195.4|192.28|195.61|192.49|195.4|192.28|0
1650892050000|2022-04-25 13:07:30|195.61|192.49|195.4|192.28|195.61|192.49|195.4|192.28|0
1650892060000|2022-04-25 13:07:40|195.3|192.18|194.99|191.87|195.3|192.18|194.99|191.87|0
1650892070000|2022-04-25 13:07:50|194.89|191.77|194.84|191.72|194.94|191.82|194.84|191.72|0
1650892080000|2022-04-25 13:08:00|194.99|191.87|195.25|192.13|195.25|192.13|194.99|191.87|0
1650892090000|2022-04-25 13:08:10|195.2|192.08|195.2|192.08|195.3|192.18|195.2|192.08|0
1650892100000|2022-04-25 13:08:20|195.1|191.98|194.99|191.87|195.1|191.98|194.99|191.87|0
1650892110000|2022-04-25 13:08:30|195.1|191.98|195.3|192.18|195.3|192.18|195.1|191.98|0
1650892120000|2022-04-25 13:08:40|195.25|192.13|195.3|192.18|195.35|192.23|195.2|192.08|0
1650892130000|2022-04-25 13:08:50|195.4|192.28|195.5|192.38|195.5|192.38|195.4|192.28|0
1650892140000|2022-04-25 13:09:00|195.4|192.28|195.4|192.28|195.4|192.28|195.3|192.18|0
1650892150000|2022-04-25 13:09:10|195.45|192.33|195.71|192.59|195.71|192.59|195.45|192.33|0
1650892160000|2022-04-25 13:09:20|195.61|192.49|195.61|192.49|195.61|192.49|195.5|192.38|0
1650892170000|2022-04-25 13:09:30|195.5|192.38|195.5|192.38|195.5|192.38|195.4|192.28|0
1650892180000|2022-04-25 13:09:40|195.4|192.28|195.35|192.23|195.5|192.38|195.35|192.23|0
1650892190000|2022-04-25 13:09:50|195.71|192.59|195.71|192.59|195.71|192.59|195.61|192.49|0
1650892200000|2022-04-25 13:10:00|195.81|192.69|196.02|192.9|196.02|192.9|195.81|192.69|0
1650892210000|2022-04-25 13:10:10|196.22|193.1|196.07|192.95|196.22|193.1|196.07|192.95|0
1650892220000|2022-04-25 13:10:20|196.02|192.9|195.91|192.79|196.02|192.9|195.91|192.79|0
1650892230000|2022-04-25 13:10:30|196.02|192.9|195.81|192.69|196.02|192.9|195.71|192.59|0
1650892240000|2022-04-25 13:10:40|195.71|192.59|195.61|192.49|195.71|192.59|195.61|192.49|0
1650892250000|2022-04-25 13:10:50|195.71|192.59|195.81|192.69|195.81|192.69|195.61|192.49|0
1650892260000|2022-04-25 13:11:00|195.91|192.79|195.71|192.59|195.91|192.79|195.71|192.59|0
1650892270000|2022-04-25 13:11:10|195.61|192.49|195.3|192.18|195.71|192.59|195.3|192.18|0
1650892280000|2022-04-25 13:11:20|195.2|192.08|195.71|192.59|195.71|192.59|195.2|192.08|0
1650892290000|2022-04-25 13:11:30|195.81|192.69|195.91|192.79|195.91|192.79|195.81|192.69|0
1650892300000|2022-04-25 13:11:40|196.02|192.9|195.81|192.69|196.02|192.9|195.81|192.69|0
1650892310000|2022-04-25 13:11:50|195.71|192.59|195.91|192.79|195.91|192.79|195.71|192.59|0
1650892320000|2022-04-25 13:12:00|196.02|192.9|196.22|193.1|196.22|193.1|196.02|192.9|0
1650892330000|2022-04-25 13:12:10|196.12|193|196.02|192.9|196.12|193|196.02|192.9|0
1650892340000|2022-04-25 13:12:20|195.91|192.79|195.91|192.79|195.91|192.79|195.81|192.69|0
1650892350000|2022-04-25 13:12:30|196.02|192.9|196.02|192.9|196.12|193|196.02|192.9|0
1650892360000|2022-04-25 13:12:40|196.12|193|196.48|193.36|196.48|193.36|196.12|193|0
1650892370000|2022-04-25 13:12:50|196.53|193.41|196.53|193.41|196.63|193.51|196.53|193.41|0
1650892380000|2022-04-25 13:13:00|196.73|193.61|196.73|193.61|196.73|193.61|196.73|193.61|0
1650892390000|2022-04-25 13:13:10|196.53|193.41|196.63|193.51|196.63|193.51|196.53|193.41|0
1650892400000|2022-04-25 13:13:20|196.53|193.41|196.63|193.51|196.73|193.61|196.53|193.41|0
1650892410000|2022-04-25 13:13:30|196.73|193.61|196.73|193.61|196.73|193.61|196.73|193.61|0
1650892420000|2022-04-25 13:13:40|196.63|193.51|196.94|193.82|196.94|193.82|196.63|193.51|0
1650892430000|2022-04-25 13:13:50|197.04|193.92|197.04|193.92|197.14|194.02|197.04|193.92|0
1650892440000|2022-04-25 13:14:00|197.25|194.13|197.25|194.13|197.25|194.13|197.04|193.92|0
1650892450000|2022-04-25 13:14:10|197.14|194.02|196.78|193.66|197.14|194.02|196.78|193.66|0
1650892460000|2022-04-25 13:14:20|197.09|193.97|197.04|193.92|197.14|194.02|197.04|193.92|0
1650892470000|2022-04-25 13:14:30|196.94|193.82|196.94|193.82|197.04|193.92|196.94|193.82|0
1650892480000|2022-04-25 13:14:40|197.04|193.92|197.25|194.13|197.25|194.13|197.04|193.92|0
1650892490000|2022-04-25 13:14:50|197.14|194.02|197.25|194.13|197.25|194.13|197.14|194.02|0
1650892500000|2022-04-25 13:15:00|197.35|194.23|197.56|194.44|197.56|194.44|197.35|194.23|0
1650892510000|2022-04-25 13:15:10|197.45|194.33|197.87|194.75|197.87|194.75|197.45|194.33|0
1650892520000|2022-04-25 13:15:20|197.56|194.44|197.56|194.44|197.56|194.44|197.45|194.33|0
1650892530000|2022-04-25 13:15:30|197.5|194.38|197.87|194.75|197.87|194.75|197.5|194.38|0
1650892540000|2022-04-25 13:15:40|197.97|194.85|198.07|194.95|198.07|194.95|197.76|194.64|0
1650892550000|2022-04-25 13:15:50|198.17|195.05|198.17|195.05|198.17|195.05|198.17|195.05|0
1650892560000|2022-04-25 13:16:00|198.07|194.95|197.97|194.85|198.07|194.95|197.87|194.75|0
1650892570000|2022-04-25 13:16:10|197.87|194.75|197.87|194.75|197.91|194.79|197.87|194.75|0
1650892580000|2022-04-25 13:16:20|197.76|194.64|197.45|194.33|197.76|194.64|197.45|194.33|0
1650892590000|2022-04-25 13:16:30|197.35|194.23|197.45|194.33|197.45|194.33|197.35|194.23|0
1650892600000|2022-04-25 13:16:40|197.66|194.54|197.66|194.54|197.76|194.64|197.66|194.54|0
1650892610000|2022-04-25 13:16:50|197.45|194.33|197.14|194.02|197.45|194.33|197.14|194.02|0
1650892620000|2022-04-25 13:17:00|196.94|193.82|196.94|193.82|196.94|193.82|196.94|193.82|0
1650892630000|2022-04-25 13:17:10|197.04|193.92|197.14|194.02|197.14|194.02|197.04|193.92|0
1650892640000|2022-04-25 13:17:20|197.04|193.92|196.94|193.82|197.04|193.92|196.94|193.82|0
1650892650000|2022-04-25 13:17:30|197.04|193.92|197.04|193.92|197.04|193.92|196.99|193.87|0
1650892660000|2022-04-25 13:17:40|196.83|193.71|196.83|193.71|196.83|193.71|196.83|193.71|0
1650892670000|2022-04-25 13:17:50|196.73|193.61|196.32|193.2|196.73|193.61|196.22|193.1|0
1650892680000|2022-04-25 13:18:00|196.53|193.41|196.42|193.3|196.53|193.41|196.42|193.3|0
1650892690000|2022-04-25 13:18:10|196.32|193.2|196.42|193.3|196.42|193.3|196.32|193.2|0
1650892700000|2022-04-25 13:18:20|196.53|193.41|196.32|193.2|196.53|193.41|196.32|193.2|0
1650892710000|2022-04-25 13:18:30|196.42|193.3|196.42|193.3|196.42|193.3|196.42|193.3|0
1650892720000|2022-04-25 13:18:40|196.53|193.41|196.63|193.51|196.63|193.51|196.53|193.41|0
1650892730000|2022-04-25 13:18:50|196.53|193.41|196.63|193.51|196.73|193.61|196.53|193.41|0
1650892740000|2022-04-25 13:19:00|196.53|193.41|196.63|193.51|196.63|193.51|196.42|193.3|0
1650892750000|2022-04-25 13:19:10|196.83|193.71|196.53|193.41|196.83|193.71|196.53|193.41|0
1650892760000|2022-04-25 13:19:20|196.73|193.61|196.42|193.3|196.73|193.61|196.42|193.3|0
1650892770000|2022-04-25 13:19:30|196.53|193.41|196.73|193.61|196.73|193.61|196.47|193.35|0
1650892780000|2022-04-25 13:19:40|196.53|193.41|196.83|193.71|196.83|193.71|196.53|193.41|0
1650892790000|2022-04-25 13:19:50|197.04|193.92|196.83|193.71|197.04|193.92|196.73|193.61|0
1650892800000|2022-04-25 13:20:00|196.94|193.82|197.04|193.92|197.04|193.92|196.94|193.82|0
1650892810000|2022-04-25 13:20:10|197.19|194.07|197.35|194.23|197.35|194.23|197.19|194.07|0
1650892820000|2022-04-25 13:20:20|197.25|194.13|197.45|194.33|197.45|194.33|197.25|194.13|0
1650892830000|2022-04-25 13:20:30|197.35|194.23|197.55|194.43|197.55|194.43|197.35|194.23|0
1650892840000|2022-04-25 13:20:40|197.6|194.48|197.76|194.64|197.76|194.64|197.6|194.48|0
1650892850000|2022-04-25 13:20:50|197.66|194.54|197.86|194.74|197.86|194.74|197.66|194.54|0
1650892860000|2022-04-25 13:21:00|197.81|194.69|197.76|194.64|197.86|194.74|197.76|194.64|0
1650892870000|2022-04-25 13:21:10|197.66|194.54|197.24|194.12|197.66|194.54|197.24|194.12|0
1650892880000|2022-04-25 13:21:20|197.04|193.92|197.04|193.92|197.04|193.92|196.94|193.82|0
1650892890000|2022-04-25 13:21:30|196.94|193.82|197.35|194.23|197.35|194.23|196.94|193.82|0
1650892910000|2022-04-25 13:21:50|196.94|193.82|196.94|193.82|197.04|193.92|196.94|193.82|0
1650892920000|2022-04-25 13:22:00|196.73|193.61|196.63|193.51|196.83|193.71|196.63|193.51|0
1650892930000|2022-04-25 13:22:10|196.73|193.61|196.42|193.3|196.73|193.61|196.42|193.3|0
1650892940000|2022-04-25 13:22:20|196.32|193.2|196.57|193.45|196.63|193.51|196.32|193.2|0
1650892950000|2022-04-25 13:22:30|196.52|193.4|196.52|193.4|196.52|193.4|196.52|193.4|0
1650892960000|2022-04-25 13:22:40|196.63|193.51|196.73|193.61|196.73|193.61|196.57|193.45|0
1650892970000|2022-04-25 13:22:50|196.52|193.4|196.52|193.4|196.63|193.51|196.52|193.4|0
1650892980000|2022-04-25 13:23:00|196.63|193.51|196.32|193.2|196.63|193.51|196.22|193.1|0
1650892990000|2022-04-25 13:23:10|196.37|193.25|196.63|193.51|196.63|193.51|196.37|193.25|0
1650893000000|2022-04-25 13:23:20|196.52|193.4|196.42|193.3|196.52|193.4|196.42|193.3|0
1650893010000|2022-04-25 13:23:30|196.32|193.2|196.01|192.89|196.32|193.2|196.01|192.89|0
1650893020000|2022-04-25 13:23:40|195.91|192.79|195.5|192.38|195.91|192.79|195.5|192.38|0
1650893030000|2022-04-25 13:23:50|195.6|192.48|195.29|192.17|195.6|192.48|195.29|192.17|0
1650893040000|2022-04-25 13:24:00|195.34|192.22|195.29|192.17|195.45|192.33|195.29|192.17|0
1650893050000|2022-04-25 13:24:10|195.24|192.12|195.24|192.12|195.24|192.12|195.24|192.12|0
1650893060000|2022-04-25 13:24:20|195.19|192.07|195.19|192.07|195.4|192.28|195.19|192.07|0
1650893070000|2022-04-25 13:24:30|195.29|192.17|195.24|192.12|195.29|192.17|195.19|192.07|0
1650893080000|2022-04-25 13:24:40|195.19|192.07|195.29|192.17|195.4|192.28|195.19|192.07|0
1650893090000|2022-04-25 13:24:50|195.24|192.12|195.19|192.07|195.24|192.12|195.19|192.07|0
1650893100000|2022-04-25 13:25:00|195.09|191.97|194.68|191.56|195.09|191.97|194.68|191.56|0
1650893110000|2022-04-25 13:25:10|194.78|191.66|194.78|191.66|195.09|191.97|194.78|191.66|0
1650893120000|2022-04-25 13:25:20|194.99|191.87|194.68|191.56|194.99|191.87|194.68|191.56|0
1650893130000|2022-04-25 13:25:30|194.99|191.87|195.19|192.07|195.19|192.07|194.99|191.87|0
1650893140000|2022-04-25 13:25:40|195.29|192.17|195.19|192.07|195.29|192.17|195.19|192.07|0
1650893150000|2022-04-25 13:25:50|195.7|192.58|195.29|192.17|195.7|192.58|195.19|192.07|0
1650893160000|2022-04-25 13:26:00|195.5|192.38|195.8|192.68|195.8|192.68|195.5|192.38|0
1650893170000|2022-04-25 13:26:10|195.91|192.79|195.91|192.79|196.01|192.89|195.91|192.79|0
1650893180000|2022-04-25 13:26:20|196.01|192.89|195.29|192.17|196.01|192.89|195.19|192.07|0
1650893190000|2022-04-25 13:26:30|195.39|192.27|194.99|191.87|195.39|192.27|194.99|191.87|0
1650893200000|2022-04-25 13:26:40|195.09|191.97|194.37|191.25|195.09|191.97|194.37|191.25|0
1650893210000|2022-04-25 13:26:50|194.58|191.46|194.68|191.56|194.78|191.66|194.58|191.46|0
1650893220000|2022-04-25 13:27:00|194.78|191.66|194.68|191.56|194.78|191.66|194.68|191.56|0
1650893230000|2022-04-25 13:27:10|194.78|191.66|194.68|191.56|194.88|191.76|194.68|191.56|0
1650893240000|2022-04-25 13:27:20|194.78|191.66|194.58|191.46|194.78|191.66|194.58|191.46|0
1650893250000|2022-04-25 13:27:30|194.68|191.56|194.37|191.25|194.68|191.56|194.37|191.25|0
1650893260000|2022-04-25 13:27:40|194.47|191.35|194.37|191.25|194.47|191.35|194.37|191.25|0
1650893270000|2022-04-25 13:27:50|194.47|191.35|194.07|190.95|194.47|191.35|194.07|190.95|0
1650893280000|2022-04-25 13:28:00|193.86|190.74|193.96|190.84|193.96|190.84|193.86|190.74|0
1650893290000|2022-04-25 13:28:10|193.81|190.69|193.96|190.84|193.96|190.84|193.81|190.69|0
1650893300000|2022-04-25 13:28:20|194.17|191.05|194.27|191.15|194.27|191.15|194.07|190.95|0
1650893310000|2022-04-25 13:28:30|194.37|191.25|194.17|191.05|194.37|191.25|194.07|190.95|0
1650893320000|2022-04-25 13:28:40|194.27|191.15|194.37|191.25|194.37|191.25|194.27|191.15|0
1650893330000|2022-04-25 13:28:50|194.27|191.15|194.32|191.2|194.37|191.25|194.27|191.15|0
1650893340000|2022-04-25 13:29:00|194.17|191.05|193.96|190.84|194.17|191.05|193.96|190.84|0
1650893350000|2022-04-25 13:29:10|194.07|190.95|194.22|191.1|194.22|191.1|194.07|190.95|0
1650893360000|2022-04-25 13:29:20|194.37|191.25|193.86|190.74|194.37|191.25|193.86|190.74|0
1650893370000|2022-04-25 13:29:30|194.17|191.05|193.96|190.84|194.17|191.05|193.96|190.84|0
1650893380000|2022-04-25 13:29:40|194.07|190.95|194.27|191.15|194.27|191.15|193.96|190.84|0
1650893390000|2022-04-25 13:29:50|194.17|191.05|193.76|190.64|194.27|191.15|193.76|190.64|0
1650893400000|2022-04-25 13:30:00|194.11|190.99|192.85|189.73|194.11|190.99|192.85|189.73|0
1650893410000|2022-04-25 13:30:10|192.34|189.22|191.83|188.71|192.34|189.22|191.83|188.71|0
1650893420000|2022-04-25 13:30:20|191.93|188.81|192.14|189.02|192.14|189.02|191.73|188.61|0
1650893430000|2022-04-25 13:30:30|191.83|188.71|191.73|188.61|192.03|188.91|191.73|188.61|0
1650893440000|2022-04-25 13:30:40|191.43|188.31|191.83|188.71|191.83|188.71|191.33|188.21|0
1650893450000|2022-04-25 13:30:50|191.02|187.9|190.32|187.2|191.02|187.9|190.32|187.2|0
1650893460000|2022-04-25 13:31:00|189.92|186.8|189.61|186.49|189.92|186.8|189.61|186.49|0
1650893470000|2022-04-25 13:31:10|189.41|186.29|189.92|186.8|189.92|186.8|189.21|186.09|0
1650893480000|2022-04-25 13:31:20|190.32|187.2|190.52|187.4|190.52|187.4|190.32|187.2|0
1650893490000|2022-04-25 13:31:30|190.82|187.7|190.32|187.2|190.82|187.7|190.32|187.2|0
1650893500000|2022-04-25 13:31:40|190.12|187|189.51|186.39|190.12|187|189.51|186.39|0
1650893510000|2022-04-25 13:31:50|189.21|186.09|188.81|185.69|189.21|186.09|188.81|185.69|0
1650893520000|2022-04-25 13:32:00|188.46|185.34|188.81|185.69|188.81|185.69|188.31|185.19|0
1650893530000|2022-04-25 13:32:10|189.01|185.89|189.41|186.29|189.41|186.29|189.01|185.89|0
1650893540000|2022-04-25 13:32:20|189.71|186.59|189.81|186.69|189.92|186.8|189.71|186.59|0
1650893550000|2022-04-25 13:32:30|189.92|186.8|190.02|186.9|190.52|187.4|189.92|186.8|0
1650893560000|2022-04-25 13:32:40|189.92|186.8|189.51|186.39|190.02|186.9|189.51|186.39|0
1650893570000|2022-04-25 13:32:50|189.61|186.49|189.21|186.09|189.61|186.49|189.01|185.89|0
1650893580000|2022-04-25 13:33:00|188.51|185.39|188.71|185.59|188.71|185.59|187.81|184.69|0
1650893590000|2022-04-25 13:33:10|188.21|185.09|188.11|184.99|188.41|185.29|188.11|184.99|0
1650893600000|2022-04-25 13:33:20|188.26|185.14|188.21|185.09|188.26|185.14|188.21|185.09|0
1650893610000|2022-04-25 13:33:30|188.01|184.89|188.91|185.79|188.91|185.79|188.01|184.89|0
1650893620000|2022-04-25 13:33:40|188.81|185.69|187.61|184.49|188.81|185.69|187.61|184.49|0
1650893630000|2022-04-25 13:33:50|187.51|184.39|187.71|184.59|187.71|184.59|187.21|184.09|0
1650893640000|2022-04-25 13:34:00|188.01|184.89|189.28|186.16|189.43|186.31|188.01|184.89|0
1650893650000|2022-04-25 13:34:10|189.23|186.11|188.53|185.41|189.43|186.31|188.53|185.41|0
1650893660000|2022-04-25 13:34:20|188.63|185.51|188.43|185.31|188.73|185.61|188.43|185.31|0
1650893670000|2022-04-25 13:34:30|188.63|185.51|188.33|185.21|188.63|185.51|188.13|185.01|0
1650893680000|2022-04-25 13:34:40|188.63|185.51|188.73|185.61|189.13|186.01|188.63|185.51|0
1650893690000|2022-04-25 13:34:50|188.43|185.31|189.33|186.21|189.33|186.21|188.43|185.31|0
1650893700000|2022-04-25 13:35:00|189.93|186.81|191.13|188.01|191.13|188.01|189.93|186.81|0
1650893710000|2022-04-25 13:35:10|191.54|188.42|191.69|188.57|191.94|188.82|191.34|188.22|0
1650893720000|2022-04-25 13:35:20|191.34|188.22|191.74|188.62|191.94|188.82|191.34|188.22|0
1650893730000|2022-04-25 13:35:30|192.04|188.92|191.84|188.72|192.55|189.43|191.84|188.72|0
1650893740000|2022-04-25 13:35:40|191.44|188.32|192.75|189.63|192.75|189.63|191.44|188.32|0
1650893750000|2022-04-25 13:35:50|192.24|189.12|191.64|188.52|192.24|189.12|191.64|188.52|0
1650893760000|2022-04-25 13:36:00|191.54|188.42|191.74|188.62|192.14|189.02|191.54|188.42|0
1650893770000|2022-04-25 13:36:10|192.55|189.43|192.75|189.63|192.75|189.63|192.55|189.43|0
1650893780000|2022-04-25 13:36:20|193.05|189.93|192.43|189.31|193.36|190.24|192.43|189.31|0
1650893790000|2022-04-25 13:36:30|194.88|191.76|194.78|191.66|194.88|191.76|194.78|191.66|0
1650893800000|2022-04-25 13:36:40|195.39|192.27|195.8|192.68|195.8|192.68|195.29|192.17|0
1650893810000|2022-04-25 13:36:50|194.57|191.45|194.27|191.15|194.57|191.45|193.86|190.74|0
1650893820000|2022-04-25 13:37:00|193.76|190.64|194.06|190.94|194.06|190.94|193.66|190.54|0
1650893830000|2022-04-25 13:37:10|194.47|191.35|194.27|191.15|194.67|191.55|194.27|191.15|0
1650893840000|2022-04-25 13:37:20|194.16|191.04|194.06|190.94|194.27|191.15|194.06|190.94|0
1650893850000|2022-04-25 13:37:30|193.76|190.64|194.78|191.66|194.78|191.66|193.76|190.64|0
1650893860000|2022-04-25 13:37:40|194.27|191.15|193.35|190.23|194.27|191.15|193.35|190.23|0
1650893870000|2022-04-25 13:37:50|193.25|190.13|193.81|190.69|193.86|190.74|193.25|190.13|0
1650893880000|2022-04-25 13:38:00|193.45|190.33|194.27|191.15|194.27|191.15|193.45|190.33|0
1650893890000|2022-04-25 13:38:10|194.77|191.65|194.57|191.45|194.77|191.65|194.57|191.45|0
1650893900000|2022-04-25 13:38:20|194.67|191.55|193.86|190.74|194.67|191.55|193.86|190.74|0
1650893910000|2022-04-25 13:38:30|194.88|191.76|196|192.88|196|192.88|194.88|191.76|0
1650893920000|2022-04-25 13:38:40|195.39|192.27|193.86|190.74|195.39|192.27|193.86|190.74|0
1650893930000|2022-04-25 13:38:50|193.76|190.64|194.37|191.25|194.47|191.35|193.76|190.64|0
1650893940000|2022-04-25 13:39:00|194.16|191.04|193.45|190.33|194.16|191.04|193.45|190.33|0
1650893950000|2022-04-25 13:39:10|192.95|189.83|192.08|188.96|192.95|189.83|192.08|188.96|0
1650893960000|2022-04-25 13:39:20|192.24|189.12|192.34|189.22|192.74|189.62|192.24|189.12|0
1650893970000|2022-04-25 13:39:30|191.83|188.71|190.97|187.85|191.83|188.71|190.97|187.85|0
1650893980000|2022-04-25 13:39:40|191.13|188.01|190.31|187.19|191.33|188.21|190.31|187.19|0
1650893990000|2022-04-25 13:39:50|190.41|187.29|190.72|187.6|190.72|187.6|190.21|187.09|0
1650894000000|2022-04-25 13:40:00|190.11|186.99|191.98|188.86|191.98|188.86|190.11|186.99|0
1650894010000|2022-04-25 13:40:10|191.58|188.46|192.39|189.27|192.39|189.27|191.58|188.46|0
1650894020000|2022-04-25 13:40:20|192.18|189.06|192.18|189.06|192.18|189.06|191.88|188.76|0
1650894030000|2022-04-25 13:40:30|192.08|188.96|190.77|187.65|192.08|188.96|190.77|187.65|0
1650894040000|2022-04-25 13:40:40|191.17|188.05|192.39|189.27|192.39|189.27|191.17|188.05|0
1650894050000|2022-04-25 13:40:50|192.23|189.11|192.89|189.77|192.99|189.87|192.23|189.11|0
1650894060000|2022-04-25 13:41:00|192.08|188.96|191.38|188.26|192.08|188.96|191.17|188.05|0
1650894070000|2022-04-25 13:41:10|192.08|188.96|193.5|190.38|193.5|190.38|192.08|188.96|0
1650894080000|2022-04-25 13:41:20|192.99|189.87|192.89|189.77|192.99|189.87|192.59|189.47|0
1650894090000|2022-04-25 13:41:30|192.49|189.37|192.28|189.16|192.49|189.37|192.18|189.06|0
1650894100000|2022-04-25 13:41:40|192.49|189.37|193.3|190.18|193.3|190.18|192.49|189.37|0
1650894110000|2022-04-25 13:41:50|193.2|190.08|193.09|189.97|193.3|190.18|192.99|189.87|0
1650894120000|2022-04-25 13:42:00|192.69|189.57|192.08|188.96|192.69|189.57|192.08|188.96|0
1650894130000|2022-04-25 13:42:10|192.18|189.06|192.28|189.16|192.28|189.16|191.98|188.86|0
1650894140000|2022-04-25 13:42:20|192.79|189.67|193.09|189.97|193.09|189.97|192.79|189.67|0
1650894150000|2022-04-25 13:42:30|192.59|189.47|191.48|188.36|192.59|189.47|191.48|188.36|0
1650894160000|2022-04-25 13:42:40|191.27|188.15|191.48|188.36|191.48|188.36|191.27|188.15|0
1650894170000|2022-04-25 13:42:50|192.08|188.96|191.38|188.26|192.08|188.96|191.38|188.26|0
1650894180000|2022-04-25 13:43:00|191.68|188.56|190.97|187.85|191.78|188.66|190.97|187.85|0
1650894190000|2022-04-25 13:43:10|190.87|187.75|191.58|188.46|191.58|188.46|190.87|187.75|0
1650894200000|2022-04-25 13:43:20|191.02|187.9|190.27|187.15|191.02|187.9|190.27|187.15|0
1650894210000|2022-04-25 13:43:30|190.17|187.05|191.48|188.36|191.48|188.36|190.17|187.05|0
1650894220000|2022-04-25 13:43:40|192.23|189.11|192.79|189.67|192.79|189.67|192.23|189.11|0
1650894230000|2022-04-25 13:43:50|192.38|189.26|191.58|188.46|192.38|189.26|191.58|188.46|0
1650894240000|2022-04-25 13:44:00|191.27|188.15|190.72|187.6|191.27|188.15|190.67|187.55|0
1650894250000|2022-04-25 13:44:10|190.87|187.75|189.47|186.35|190.87|187.75|189.47|186.35|0
1650894260000|2022-04-25 13:44:20|189.57|186.45|188.77|185.65|189.77|186.65|188.77|185.65|0
1650894270000|2022-04-25 13:44:30|188.57|185.45|188.07|184.95|188.57|185.45|188.07|184.95|0
1650894280000|2022-04-25 13:44:40|188.77|185.65|188.17|185.05|188.77|185.65|188.17|185.05|0
1650894290000|2022-04-25 13:44:50|187.87|184.75|187.57|184.45|187.87|184.75|187.57|184.45|0
1650894300000|2022-04-25 13:45:00|187.67|184.55|187.97|184.85|188.07|184.95|187.67|184.55|0
1650894310000|2022-04-25 13:45:10|187.67|184.55|187.47|184.35|187.87|184.75|187.47|184.35|0
1650894320000|2022-04-25 13:45:20|187.97|184.85|188.17|185.05|188.17|185.05|187.77|184.65|0
1650894330000|2022-04-25 13:45:30|188.76|185.64|188.17|185.05|188.76|185.64|188.17|185.05|0
1650894340000|2022-04-25 13:45:40|187.67|184.55|187.82|184.7|187.82|184.7|187.57|184.45|0
1650894350000|2022-04-25 13:45:50|188.07|184.95|187.97|184.85|188.17|185.05|187.97|184.85|0
1650894360000|2022-04-25 13:46:00|187.57|184.45|187.67|184.55|187.77|184.65|187.57|184.45|0
1650894370000|2022-04-25 13:46:10|187.07|183.95|186.97|183.85|187.47|184.35|186.97|183.85|0
1650894380000|2022-04-25 13:46:20|186.67|183.55|186.87|183.75|187.17|184.05|186.67|183.55|0
1650894390000|2022-04-25 13:46:30|186.67|183.55|186.57|183.45|186.77|183.65|186.48|183.36|0
1650894400000|2022-04-25 13:46:40|186.87|183.75|186.97|183.85|187.12|184|186.87|183.75|0
1650894410000|2022-04-25 13:46:50|186.57|183.45|186.57|183.45|186.67|183.55|186.47|183.35|0
1650894420000|2022-04-25 13:47:00|186.47|183.35|186.47|183.35|186.67|183.55|186.47|183.35|0
1650894430000|2022-04-25 13:47:10|186.57|183.45|186.67|183.55|187.07|183.95|186.57|183.45|0
1650894440000|2022-04-25 13:47:20|186.97|183.85|186.87|183.75|187.47|184.35|186.87|183.75|0
1650894450000|2022-04-25 13:47:30|187.17|184.05|186.01|182.89|187.17|184.05|185.65|182.53|0
1650894460000|2022-04-25 13:47:40|186.21|183.09|185.91|182.79|186.21|183.09|185.61|182.49|0
1650894470000|2022-04-25 13:47:50|186.71|183.59|186.71|183.59|186.71|183.59|186.51|183.39|0
1650894480000|2022-04-25 13:48:00|186.9|183.78|186.71|183.59|186.9|183.78|186.51|183.39|0
1650894490000|2022-04-25 13:48:10|186.51|183.39|187.1|183.98|187.4|184.28|186.51|183.39|0
1650894500000|2022-04-25 13:48:20|187.3|184.18|187.4|184.28|187.4|184.28|187.3|184.18|0
1650894510000|2022-04-25 13:48:30|187.2|184.08|186.41|183.29|187.2|184.08|186.41|183.29|0
1650894520000|2022-04-25 13:48:40|186.26|183.14|186.38|183.26|186.38|183.26|185.91|182.79|0
1650894530000|2022-04-25 13:48:50|186.28|183.16|186.18|183.06|186.78|183.66|186.18|183.06|0
1650894540000|2022-04-25 13:49:00|186.38|183.26|186.08|182.96|186.58|183.46|186.08|182.96|0
1650894550000|2022-04-25 13:49:10|186.28|183.16|186.58|183.46|186.58|183.46|186.28|183.16|0
1650894560000|2022-04-25 13:49:20|187.08|183.96|187.47|184.35|187.47|184.35|186.88|183.76|0
1650894570000|2022-04-25 13:49:30|188.07|184.95|187.97|184.85|188.07|184.95|187.57|184.45|0
1650894640000|2022-04-25 13:50:40|190.88|187.76|191.68|188.56|191.68|188.56|190.88|187.76|0
1650894650000|2022-04-25 13:50:50|191.88|188.76|191.68|188.56|191.99|188.87|191.68|188.56|0
1650894660000|2022-04-25 13:51:00|192.29|189.17|192.69|189.57|192.69|189.57|191.88|188.76|0
1650894670000|2022-04-25 13:51:10|192.79|189.67|193.3|190.18|193.4|190.28|192.79|189.67|0
1650894680000|2022-04-25 13:51:20|193.1|189.98|191.88|188.76|193.1|189.98|191.88|188.76|0
1650894690000|2022-04-25 13:51:30|192.19|189.07|191.28|188.16|192.19|189.07|191.08|187.96|0
1650894700000|2022-04-25 13:51:40|191.08|187.96|190.78|187.66|191.38|188.26|190.78|187.66|0
1650894710000|2022-04-25 13:51:50|191.08|187.96|191.68|188.56|191.68|188.56|191.08|187.96|0
1650894720000|2022-04-25 13:52:00|191.18|188.06|190.27|187.15|191.18|188.06|190.27|187.15|0
1650894730000|2022-04-25 13:52:10|190.98|187.86|190.17|187.05|190.98|187.86|190.17|187.05|0
1650894740000|2022-04-25 13:52:20|190.27|187.15|189.67|186.55|190.47|187.35|189.57|186.45|0
1650894750000|2022-04-25 13:52:30|189.97|186.85|189.27|186.15|189.97|186.85|189.27|186.15|0
1650894760000|2022-04-25 13:52:40|189.07|185.95|189.27|186.15|189.27|186.15|189.07|185.95|0
1650894770000|2022-04-25 13:52:50|190.57|187.45|190.37|187.25|190.78|187.66|190.37|187.25|0
1650894780000|2022-04-25 13:53:00|190.27|187.15|189.27|186.15|190.27|187.15|189.07|185.95|0
1650894790000|2022-04-25 13:53:10|188.97|185.85|188.07|184.95|188.97|185.85|188.07|184.95|0
1650894800000|2022-04-25 13:53:20|187.77|184.65|188.57|185.45|188.57|185.45|187.77|184.65|0
1650894810000|2022-04-25 13:53:30|187.97|184.85|187.57|184.45|187.97|184.85|187.47|184.35|0
1650894820000|2022-04-25 13:53:40|187.97|184.85|188.37|185.25|188.37|185.25|187.97|184.85|0
1650894830000|2022-04-25 13:53:50|188.77|185.65|189.97|186.85|190.07|186.95|188.77|185.65|0
1650894840000|2022-04-25 13:54:00|189.67|186.55|189.32|186.2|189.67|186.55|189.07|185.95|0
1650894850000|2022-04-25 13:54:10|188.77|185.65|188.47|185.35|188.77|185.65|188.37|185.25|0
1650894860000|2022-04-25 13:54:20|189.17|186.05|188.47|185.35|189.37|186.25|188.47|185.35|0
1650894870000|2022-04-25 13:54:30|187.57|184.45|187.27|184.15|187.67|184.55|187.27|184.15|0
1650894880000|2022-04-25 13:54:40|187.17|184.05|187.47|184.35|187.77|184.65|187.17|184.05|0
1650894890000|2022-04-25 13:54:50|186.78|183.66|186.18|183.06|186.78|183.66|186.18|183.06|0
1650894900000|2022-04-25 13:55:00|186.08|182.96|185.79|182.67|186.28|183.16|185.69|182.57|0
1650894910000|2022-04-25 13:55:10|186.08|182.96|185.59|182.47|186.08|182.96|185.59|182.47|0
1650894920000|2022-04-25 13:55:20|185.19|182.07|186.18|183.06|186.18|183.06|185.19|182.07|0
1650894930000|2022-04-25 13:55:30|186.38|183.26|186.97|183.85|186.97|183.85|186.18|183.06|0
1650894940000|2022-04-25 13:55:40|187.22|184.1|188.07|184.95|188.07|184.95|187.22|184.1|0
1650894950000|2022-04-25 13:55:50|188.87|185.75|188.87|185.75|188.87|185.75|188.67|185.55|0
1650894960000|2022-04-25 13:56:00|189.17|186.05|187.72|184.6|189.17|186.05|187.72|184.6|0
1650894970000|2022-04-25 13:56:10|187.97|184.85|188.57|185.45|188.57|185.45|187.97|184.85|0
1650894980000|2022-04-25 13:56:20|188.67|185.55|188.37|185.25|188.67|185.55|188.17|185.05|0
1650894990000|2022-04-25 13:56:30|187.87|184.75|187.77|184.65|187.87|184.75|187.67|184.55|0
1650895000000|2022-04-25 13:56:40|187.47|184.35|187.57|184.45|187.57|184.45|187.47|184.35|0
1650895010000|2022-04-25 13:56:50|187.47|184.35|186.68|183.56|187.47|184.35|186.68|183.56|0
1650895020000|2022-04-25 13:57:00|186.58|183.46|186.58|183.46|186.68|183.56|186.48|183.36|0
1650895030000|2022-04-25 13:57:10|186.68|183.56|185.49|182.37|186.78|183.66|185.49|182.37|0
1650895040000|2022-04-25 13:57:20|185.59|182.47|185.49|182.37|185.59|182.47|185.39|182.27|0
1650895050000|2022-04-25 13:57:30|185.69|182.57|185.59|182.47|185.69|182.57|185.29|182.17|0
1650895060000|2022-04-25 13:57:40|185.09|181.97|185.39|182.27|185.39|182.27|185.09|181.97|0
1650895070000|2022-04-25 13:57:50|186.08|182.96|186.48|183.36|186.48|183.36|186.08|182.96|0
1650895080000|2022-04-25 13:58:00|187.07|183.95|186.28|183.16|187.07|183.95|186.28|183.16|0
1650895090000|2022-04-25 13:58:10|185.69|182.57|185.39|182.27|185.69|182.57|185.29|182.17|0
1650895100000|2022-04-25 13:58:20|185.19|182.07|184.11|180.99|185.19|182.07|184.11|180.99|0
1650895110000|2022-04-25 13:58:30|184.5|181.38|184.3|181.18|184.5|181.38|184.3|181.18|0
1650895120000|2022-04-25 13:58:40|184.4|181.28|184.3|181.18|184.5|181.38|184.3|181.18|0
1650895130000|2022-04-25 13:58:50|183.32|180.2|183.81|180.69|183.81|180.69|183.22|180.1|0
1650895140000|2022-04-25 13:59:00|183.42|180.3|183.52|180.4|183.52|180.4|183.22|180.1|0
1650895150000|2022-04-25 13:59:10|184.01|180.89|183.22|180.1|184.01|180.89|183.22|180.1|0
1650895160000|2022-04-25 13:59:20|183.03|179.91|182.54|179.42|183.03|179.91|182.54|179.42|0
1650895170000|2022-04-25 13:59:30|182.44|179.32|182.44|179.32|182.44|179.32|182.24|179.12|0
1650895180000|2022-04-25 13:59:40|182.63|179.51|182.15|179.03|182.63|179.51|182.15|179.03|0
1650895190000|2022-04-25 13:59:50|181.95|178.83|181.75|178.63|182.15|179.03|181.75|178.63|0
1650895200000|2022-04-25 14:00:00|181.85|178.73|182.05|178.93|182.05|178.93|181.75|178.63|0
1650895210000|2022-04-25 14:00:10|181.95|178.83|182.93|179.81|182.93|179.81|181.95|178.83|0
1650895220000|2022-04-25 14:00:20|183.32|180.2|183.71|180.59|183.91|180.79|183.03|179.91|0
1650895230000|2022-04-25 14:00:30|183.22|180.1|182.93|179.81|183.32|180.2|182.93|179.81|0
1650895240000|2022-04-25 14:00:40|183.32|180.2|183.03|179.91|183.32|180.2|183.03|179.91|0
1650895250000|2022-04-25 14:00:50|182.83|179.71|182.73|179.61|183.12|180|182.54|179.42|0
1650895260000|2022-04-25 14:01:00|182.93|179.81|183.12|180|183.12|180|182.93|179.81|0
1650895320000|2022-04-25 14:02:00|182.05|178.93|182.05|178.93|182.05|178.93|182.05|178.93|0
1650895330000|2022-04-25 14:02:10|181.75|178.63|181.66|178.54|181.75|178.63|181.66|178.54|0
1650895340000|2022-04-25 14:02:20|181.9|178.78|181.56|178.44|181.9|178.78|181.56|178.44|0
1650895350000|2022-04-25 14:02:30|181.46|178.34|182.24|179.12|182.34|179.22|181.46|178.34|0
1650895360000|2022-04-25 14:02:40|181.75|178.63|182.24|179.12|182.24|179.12|181.75|178.63|0
1650895370000|2022-04-25 14:02:50|182.05|178.93|182.14|179.02|182.34|179.22|182.05|178.93|0
1650895380000|2022-04-25 14:03:00|181.8|178.68|181.56|178.44|181.8|178.68|181.56|178.44|0
1650895390000|2022-04-25 14:03:10|181.95|178.83|181.66|178.54|181.95|178.83|181.66|178.54|0
1650895400000|2022-04-25 14:03:20|181.61|178.49|181.75|178.63|181.85|178.73|181.56|178.44|0
1650895410000|2022-04-25 14:03:30|181.51|178.39|181.95|178.83|182.14|179.02|181.51|178.39|0
1650895420000|2022-04-25 14:03:40|181.85|178.73|181.46|178.34|181.85|178.73|181.36|178.24|0
1650895430000|2022-04-25 14:03:50|181.66|178.54|182.05|178.93|182.05|178.93|181.66|178.54|0
1650895440000|2022-04-25 14:04:00|181.66|178.54|181.46|178.34|181.66|178.54|181.36|178.24|0
1650895450000|2022-04-25 14:04:10|181.36|178.24|181.36|178.24|181.36|178.24|181.17|178.05|0
1650895460000|2022-04-25 14:04:20|181.66|178.54|181.27|178.15|181.66|178.54|181.27|178.15|0
1650895470000|2022-04-25 14:04:30|181.56|178.44|181.75|178.63|182.24|179.12|181.51|178.39|0
1650895480000|2022-04-25 14:04:40|181.66|178.54|182.19|179.07|182.19|179.07|181.66|178.54|0
1650895490000|2022-04-25 14:04:50|182.24|179.12|181.85|178.73|182.24|179.12|181.85|178.73|0
1650895500000|2022-04-25 14:05:00|181.75|178.63|182.05|178.93|182.05|178.93|181.56|178.44|0
1650895510000|2022-04-25 14:05:10|181.66|178.54|181.56|178.44|181.66|178.54|181.56|178.44|0
1650895520000|2022-04-25 14:05:20|181.46|178.34|181.17|178.05|181.46|178.34|181.17|178.05|0
1650895530000|2022-04-25 14:05:30|181.07|177.95|180.97|177.85|181.07|177.95|180.88|177.76|0
1650895540000|2022-04-25 14:05:40|180.88|177.76|181.17|178.05|181.36|178.24|180.88|177.76|0
1650895550000|2022-04-25 14:05:50|181.07|177.95|180.78|177.66|181.07|177.95|180.78|177.66|0
1650895560000|2022-04-25 14:06:00|180.58|177.46|181.26|178.14|181.26|178.14|180.58|177.46|0
1650895570000|2022-04-25 14:06:10|181.7|178.58|181.36|178.24|181.85|178.73|181.36|178.24|0
1650895580000|2022-04-25 14:06:20|181.56|178.44|181.75|178.63|182.14|179.02|181.56|178.44|0
1650895590000|2022-04-25 14:06:30|181.95|178.83|183.32|180.2|183.32|180.2|181.95|178.83|0
1650895600000|2022-04-25 14:06:40|182.97|179.85|183.02|179.9|183.42|180.3|182.97|179.85|0
1650895610000|2022-04-25 14:06:50|183.71|180.59|183.91|180.79|183.95|180.83|183.71|180.59|0
1650895620000|2022-04-25 14:07:00|184.3|181.18|184.4|181.28|184.4|181.28|183.81|180.69|0
1650895630000|2022-04-25 14:07:10|184|180.88|183.42|180.3|184|180.88|183.32|180.2|0
1650895640000|2022-04-25 14:07:20|183.61|180.49|184.5|181.38|184.5|181.38|183.61|180.49|0
1650895650000|2022-04-25 14:07:30|184.25|181.13|184.79|181.67|184.79|181.67|184.25|181.13|0
1650895660000|2022-04-25 14:07:40|184.4|181.28|185.09|181.97|185.19|182.07|184.4|181.28|0
1650895670000|2022-04-25 14:07:50|184.89|181.77|185.88|182.76|185.88|182.76|184.89|181.77|0
1650895680000|2022-04-25 14:08:00|186.18|183.06|186.18|183.06|186.42|183.3|185.78|182.66|0
1650895690000|2022-04-25 14:08:10|185.98|182.86|186.28|183.16|186.28|183.16|185.88|182.76|0
1650895700000|2022-04-25 14:08:20|185.58|182.46|184.99|181.87|185.58|182.46|184.99|181.87|0
1650895710000|2022-04-25 14:08:30|184.79|181.67|186.1|182.98|186.1|182.98|184.39|181.27|0
1650895720000|2022-04-25 14:08:40|185.6|182.48|185.11|181.99|185.6|182.48|185.11|181.99|0
1650895730000|2022-04-25 14:08:50|184.91|181.79|184.72|181.6|184.91|181.79|184.62|181.5|0
1650895740000|2022-04-25 14:09:00|184.91|181.79|185.31|182.19|185.31|182.19|184.91|181.79|0
1650895750000|2022-04-25 14:09:10|184.82|181.7|184.76|181.64|184.96|181.84|184.72|181.6|0
1650895760000|2022-04-25 14:09:20|184.91|181.79|184.47|181.35|184.91|181.79|184.42|181.3|0
1650895770000|2022-04-25 14:09:30|185.41|182.29|184.96|181.84|185.41|182.29|184.96|181.84|0
1650895780000|2022-04-25 14:09:40|185.01|181.89|184.72|181.6|185.01|181.89|184.52|181.4|0
1650895790000|2022-04-25 14:09:50|185.31|182.19|185.01|181.89|185.31|182.19|185.01|181.89|0
1650895800000|2022-04-25 14:10:00|185.41|182.29|185.51|182.39|185.6|182.48|185.41|182.29|0
1650895810000|2022-04-25 14:10:10|185.9|182.78|185.51|182.39|185.9|182.78|185.51|182.39|0
1650895820000|2022-04-25 14:10:20|185.31|182.19|186.1|182.98|186.2|183.08|185.31|182.19|0
1650895890000|2022-04-25 14:11:30|187.09|183.97|187.19|184.07|187.49|184.37|187.09|183.97|0
1650895900000|2022-04-25 14:11:40|187.39|184.27|187.19|184.07|187.59|184.47|187.19|184.07|0
1650895910000|2022-04-25 14:11:50|186.99|183.87|187.09|183.97|187.09|183.97|186.79|183.67|0
1650895920000|2022-04-25 14:12:00|186.79|183.67|186.39|183.27|186.79|183.67|186.39|183.27|0
1650895930000|2022-04-25 14:12:10|186|182.88|185.7|182.58|186|182.88|185.7|182.58|0
1650895940000|2022-04-25 14:12:20|186.1|182.98|186.3|183.18|186.3|183.18|186|182.88|0
1650895950000|2022-04-25 14:12:30|186.1|182.98|185.6|182.48|186.1|182.98|185.6|182.48|0
1650895960000|2022-04-25 14:12:40|185.85|182.73|184.81|181.69|185.85|182.73|184.81|181.69|0
1650895970000|2022-04-25 14:12:50|184.72|181.6|184.52|181.4|184.72|181.6|184.52|181.4|0
1650895980000|2022-04-25 14:13:00|184.81|181.69|185.11|181.99|185.41|182.29|184.81|181.69|0
1650895990000|2022-04-25 14:13:10|185.31|182.19|184.22|181.1|185.31|182.19|184.22|181.1|0
1650896000000|2022-04-25 14:13:20|184.42|181.3|184.13|181.01|184.62|181.5|184.13|181.01|0
1650896010000|2022-04-25 14:13:30|183.54|180.42|183.44|180.32|183.54|180.42|183.24|180.12|0
1650896020000|2022-04-25 14:13:40|183.54|180.42|183.24|180.12|183.63|180.51|182.95|179.83|0
1650896030000|2022-04-25 14:13:50|182.95|179.83|183.34|180.22|183.34|180.22|182.95|179.83|0
1650896040000|2022-04-25 14:14:00|183.14|180.02|183.44|180.32|183.54|180.42|183.14|180.02|0
1650896050000|2022-04-25 14:14:10|183.73|180.61|183.63|180.51|183.83|180.71|183.63|180.51|0
1650896060000|2022-04-25 14:14:20|184.22|181.1|184.42|181.3|184.42|181.3|184.22|181.1|0
1650896070000|2022-04-25 14:14:30|184.22|181.1|184.03|180.91|184.22|181.1|184.03|180.91|0
1650896080000|2022-04-25 14:14:40|184.22|181.1|183.73|180.61|184.32|181.2|183.73|180.61|0
1650896090000|2022-04-25 14:14:50|183.68|180.56|184.17|181.05|184.17|181.05|183.68|180.56|0
1650896100000|2022-04-25 14:15:00|184.62|181.5|184.81|181.69|184.91|181.79|184.62|181.5|0
1650896110000|2022-04-25 14:15:10|184.91|181.79|185.21|182.09|185.55|182.43|184.91|181.79|0
1650896120000|2022-04-25 14:15:20|184.62|181.5|185.11|181.99|185.11|181.99|184.32|181.2|0
1650896130000|2022-04-25 14:15:30|184.71|181.59|183.93|180.81|184.71|181.59|183.93|180.81|0
1650896140000|2022-04-25 14:15:40|184.32|181.2|184.22|181.1|184.32|181.2|183.93|180.81|0
1650896150000|2022-04-25 14:15:50|184.32|181.2|184.62|181.5|184.62|181.5|184.32|181.2|0
1650896160000|2022-04-25 14:16:00|184.22|181.1|184.71|181.59|184.71|181.59|183.93|180.81|0
1650896170000|2022-04-25 14:16:10|185.7|182.58|185.11|181.99|185.7|182.58|185.11|181.99|0
1650896180000|2022-04-25 14:16:20|184.91|181.79|184.52|181.4|184.91|181.79|184.42|181.3|0
1650896190000|2022-04-25 14:16:30|184.62|181.5|184.22|181.1|184.66|181.54|184.22|181.1|0
1650896200000|2022-04-25 14:16:40|184.42|181.3|184.81|181.69|184.81|181.69|184.42|181.3|0
1650896210000|2022-04-25 14:16:50|183.93|180.81|184.62|181.5|184.62|181.5|183.93|180.81|0
1650896220000|2022-04-25 14:17:00|184.12|181|183.83|180.71|184.12|181|183.83|180.71|0
1650896230000|2022-04-25 14:17:10|184.03|180.91|184.32|181.2|184.76|181.64|184.03|180.91|0
1650896240000|2022-04-25 14:17:20|184.22|181.1|184.12|181|184.22|181.1|184.12|181|0
1650896250000|2022-04-25 14:17:30|184.32|181.2|184.07|180.95|184.32|181.2|184.07|180.95|0
1650896260000|2022-04-25 14:17:40|183.73|180.61|183.93|180.81|183.93|180.81|183.44|180.32|0
1650896270000|2022-04-25 14:17:50|184.22|181.1|183.93|180.81|184.22|181.1|183.73|180.61|0
1650896280000|2022-04-25 14:18:00|184.03|180.91|184.02|180.9|184.03|180.91|183.73|180.61|0
1650896290000|2022-04-25 14:18:10|183.83|180.71|183.53|180.41|183.83|180.71|183.53|180.41|0
1650896300000|2022-04-25 14:18:20|183.44|180.32|183.83|180.71|183.83|180.71|183.14|180.02|0
1650896310000|2022-04-25 14:18:30|184.02|180.9|184.17|181.05|184.17|181.05|183.83|180.71|0
1650896320000|2022-04-25 14:18:40|184.22|181.1|184.22|181.1|184.22|181.1|183.93|180.81|0
1650896330000|2022-04-25 14:18:50|183.93|180.81|184.61|181.49|184.61|181.49|183.93|180.81|0
1650896340000|2022-04-25 14:19:00|184.42|181.3|184.02|180.9|184.42|181.3|184.02|180.9|0
1650896350000|2022-04-25 14:19:10|184.12|181|183.63|180.51|184.12|181|183.53|180.41|0
1650896360000|2022-04-25 14:19:20|184.22|181.1|183.73|180.61|184.22|181.1|183.73|180.61|0
1650896370000|2022-04-25 14:19:30|184.12|181|184.91|181.79|185.11|181.99|184.12|181|0
1650896380000|2022-04-25 14:19:40|185.65|182.53|185.7|182.58|186|182.88|185.65|182.53|0
1650896390000|2022-04-25 14:19:50|185.5|182.38|186.59|183.47|186.59|183.47|185.5|182.38|0
1650896400000|2022-04-25 14:20:00|186.39|183.27|187.38|184.26|187.38|184.26|186.39|183.27|0
1650896410000|2022-04-25 14:20:10|187.18|184.06|186.69|183.57|187.38|184.26|186.69|183.57|0
1650896420000|2022-04-25 14:20:20|186.29|183.17|185.5|182.38|186.29|183.17|185.5|182.38|0
1650896430000|2022-04-25 14:20:30|185.4|182.28|186|182.88|186|182.88|185.4|182.28|0
1650896440000|2022-04-25 14:20:40|185.5|182.38|185.3|182.18|185.5|182.38|185.3|182.18|0
1650896450000|2022-04-25 14:20:50|185.4|182.28|184.81|181.69|185.4|182.28|184.81|181.69|0
1650896460000|2022-04-25 14:21:00|184.71|181.59|184.32|181.2|184.71|181.59|184.22|181.1|0
1650896470000|2022-04-25 14:21:10|184.61|181.49|184.22|181.1|184.81|181.69|184.22|181.1|0
1650896480000|2022-04-25 14:21:20|184.52|181.4|183.53|180.41|184.52|181.4|183.53|180.41|0
1650896490000|2022-04-25 14:21:30|183.43|180.31|183.53|180.41|183.63|180.51|183.43|180.31|0
1650896500000|2022-04-25 14:21:40|183.73|180.61|183.04|179.92|183.73|180.61|183.04|179.92|0
1650896510000|2022-04-25 14:21:50|182.85|179.73|182.85|179.73|183.04|179.92|182.85|179.73|0
1650896520000|2022-04-25 14:22:00|182.94|179.82|182.65|179.53|183.34|180.22|182.65|179.53|0
1650896530000|2022-04-25 14:22:10|182.55|179.43|182.55|179.43|182.65|179.53|182.55|179.43|0
1650896540000|2022-04-25 14:22:20|183.14|180.02|183.24|180.12|183.24|180.12|183.14|180.02|0
1650896550000|2022-04-25 14:22:30|183.14|180.02|182.94|179.82|183.24|180.12|182.94|179.82|0
1650896560000|2022-04-25 14:22:40|182.75|179.63|183.14|180.02|183.14|180.02|182.65|179.53|0
1650896570000|2022-04-25 14:22:50|183.04|179.92|183.04|179.92|183.43|180.31|182.85|179.73|0
1650896580000|2022-04-25 14:23:00|182.85|179.73|182.8|179.68|182.85|179.73|182.8|179.68|0
1650896590000|2022-04-25 14:23:10|182.65|179.53|182.16|179.04|182.65|179.53|182.16|179.04|0
1650896600000|2022-04-25 14:23:20|182.55|179.43|182.75|179.63|182.75|179.63|182.36|179.24|0
1650896610000|2022-04-25 14:23:30|182.46|179.34|183.24|180.12|183.53|180.41|182.46|179.34|0
1650896620000|2022-04-25 14:23:40|183.92|180.8|184.02|180.9|184.02|180.9|183.92|180.8|0
1650896630000|2022-04-25 14:23:50|184.22|181.1|184.61|181.49|184.61|181.49|184.12|181|0
1650896640000|2022-04-25 14:24:00|185.25|182.13|186.39|183.27|186.39|183.27|185.25|182.13|0
1650896650000|2022-04-25 14:24:10|186.59|183.47|188.48|185.36|188.48|185.36|186.59|183.47|0
1650896660000|2022-04-25 14:24:20|188.38|185.26|188.68|185.56|188.68|185.56|188.38|185.26|0
1650896670000|2022-04-25 14:24:30|188.28|185.16|188.38|185.26|188.58|185.46|188.28|185.16|0
1650896680000|2022-04-25 14:24:40|188.68|185.56|189.78|186.66|189.78|186.66|188.58|185.46|0
1650896690000|2022-04-25 14:24:50|189.88|186.76|190.02|186.9|190.02|186.9|189.88|186.76|0
1650896700000|2022-04-25 14:25:00|189.78|186.66|191.38|188.26|191.38|188.26|189.78|186.66|0
1650896710000|2022-04-25 14:25:10|191.18|188.06|191.68|188.56|191.68|188.56|191.18|188.06|0
1650896720000|2022-04-25 14:25:20|191.79|188.67|191.68|188.56|191.79|188.67|191.58|188.46|0
1650896730000|2022-04-25 14:25:30|191.79|188.67|192.34|189.22|192.34|189.22|191.79|188.67|0
1650896740000|2022-04-25 14:25:40|192.59|189.47|191.89|188.77|192.69|189.57|191.89|188.77|0
1650896750000|2022-04-25 14:25:50|192.09|188.97|192.59|189.47|192.59|189.47|192.09|188.97|0
1650896760000|2022-04-25 14:26:00|191.89|188.77|191.79|188.67|192.19|189.07|191.79|188.67|0
1650896830000|2022-04-25 14:27:10|192.09|188.97|191.83|188.71|192.19|189.07|191.83|188.71|0
1650896840000|2022-04-25 14:27:20|192.19|189.07|190.66|187.54|192.19|189.07|190.66|187.54|0
1650896850000|2022-04-25 14:27:30|190.46|187.34|189.66|186.54|190.46|187.34|189.66|186.54|0
1650896860000|2022-04-25 14:27:40|189.96|186.84|189.66|186.54|189.96|186.84|189.66|186.54|0
1650896870000|2022-04-25 14:27:50|189.76|186.64|190.06|186.94|190.06|186.94|189.76|186.64|0
1650896880000|2022-04-25 14:28:00|189.96|186.84|190.36|187.24|190.46|187.34|189.86|186.74|0
1650896890000|2022-04-25 14:28:10|190.46|187.34|190.26|187.14|190.51|187.39|190.26|187.14|0
1650896900000|2022-04-25 14:28:20|190.36|187.24|190.26|187.14|190.41|187.29|190.16|187.04|0
1650896910000|2022-04-25 14:28:30|190.16|187.04|190.16|187.04|190.16|187.04|190.06|186.94|0
1650896920000|2022-04-25 14:28:40|189.86|186.74|190.56|187.44|190.66|187.54|189.86|186.74|0
1650896930000|2022-04-25 14:28:50|190.76|187.64|190.56|187.44|190.97|187.85|190.56|187.44|0
1650896940000|2022-04-25 14:29:00|189.96|186.84|190.76|187.64|190.76|187.64|189.96|186.84|0
1650896950000|2022-04-25 14:29:10|190.56|187.44|190.46|187.34|190.76|187.64|190.46|187.34|0
1650896960000|2022-04-25 14:29:20|191.07|187.95|190.97|187.85|191.07|187.95|190.66|187.54|0
1650896970000|2022-04-25 14:29:30|190.66|187.54|190.97|187.85|190.97|187.85|190.46|187.34|0
1650896980000|2022-04-25 14:29:40|191.17|188.05|191.27|188.15|191.42|188.3|191.17|188.05|0
1650896990000|2022-04-25 14:29:50|190.76|187.64|190.61|187.49|190.76|187.64|190.61|187.49|0
1650897000000|2022-04-25 14:30:00|190.06|186.94|190.46|187.34|190.46|187.34|190.06|186.94|0
1650897010000|2022-04-25 14:30:10|190.97|187.85|190.56|187.44|191.27|188.15|190.56|187.44|0
1650897020000|2022-04-25 14:30:20|190.76|187.64|190.66|187.54|191.17|188.05|190.66|187.54|0
1650897030000|2022-04-25 14:30:30|191.07|187.95|193.57|190.45|193.57|190.45|191.07|187.95|0
1650897040000|2022-04-25 14:30:40|193.32|190.2|191.13|188.01|193.68|190.56|191.13|188.01|0
1650897050000|2022-04-25 14:30:50|191.03|187.91|191.33|188.21|191.43|188.31|191.03|187.91|0
1650897060000|2022-04-25 14:31:00|191.53|188.41|191.94|188.82|191.94|188.82|191.53|188.41|0
1650897070000|2022-04-25 14:31:10|191.63|188.51|192.04|188.92|192.04|188.92|191.53|188.41|0
1650897080000|2022-04-25 14:31:20|191.89|188.77|192.09|188.97|192.09|188.97|191.89|188.77|0
1650897090000|2022-04-25 14:31:30|192.14|189.02|192.14|189.02|192.24|189.12|192.14|189.02|0
1650897100000|2022-04-25 14:31:40|192.34|189.22|193.16|190.04|193.16|190.04|192.34|189.22|0
1650897110000|2022-04-25 14:31:50|193.46|190.34|193.56|190.44|193.56|190.44|193.46|190.34|0
1650897120000|2022-04-25 14:32:00|193.77|190.65|193.87|190.75|193.97|190.85|193.77|190.65|0
1650897130000|2022-04-25 14:32:10|193.56|190.44|194.28|191.16|194.28|191.16|193.56|190.44|0
1650897140000|2022-04-25 14:32:20|194.32|191.2|194.38|191.26|194.38|191.26|194.28|191.16|0
1650897150000|2022-04-25 14:32:30|193.66|190.54|194.79|191.67|194.79|191.67|193.66|190.54|0
1650897160000|2022-04-25 14:32:40|194.68|191.56|194.58|191.46|194.68|191.56|194.38|191.26|0
1650897170000|2022-04-25 14:32:50|194.48|191.36|194.17|191.05|194.48|191.36|194.17|191.05|0
1650897180000|2022-04-25 14:33:00|194.07|190.95|194.27|191.15|194.27|191.15|193.97|190.85|0
1650897190000|2022-04-25 14:33:10|194.17|191.05|194.38|191.26|194.38|191.26|194.07|190.95|0
1650897200000|2022-04-25 14:33:20|194.17|191.05|193.97|190.85|194.17|191.05|193.97|190.85|0
1650897210000|2022-04-25 14:33:30|193.46|190.34|193.36|190.24|193.56|190.44|193.36|190.24|0
1650897220000|2022-04-25 14:33:40|192.85|189.73|192.75|189.63|192.85|189.73|192.75|189.63|0
1650897230000|2022-04-25 14:33:50|192.85|189.73|192.75|189.63|192.85|189.73|192.75|189.63|0
1650897240000|2022-04-25 14:34:00|193.05|189.93|193.3|190.18|193.46|190.34|193.05|189.93|0
1650897250000|2022-04-25 14:34:10|193.66|190.54|194.17|191.05|194.17|191.05|193.66|190.54|0
1650897260000|2022-04-25 14:34:20|194.27|191.15|195.09|191.97|195.09|191.97|194.27|191.15|0
1650897270000|2022-04-25 14:34:30|194.99|191.87|194.78|191.66|194.99|191.87|194.68|191.56|0
1650897280000|2022-04-25 14:34:40|194.89|191.77|194.78|191.66|195.3|192.18|194.78|191.66|0
1650897290000|2022-04-25 14:34:50|194.89|191.77|195.6|192.48|195.71|192.59|194.89|191.77|0
1650897300000|2022-04-25 14:35:00|195.4|192.28|195.19|192.07|195.4|192.28|195.19|192.07|0
1650897310000|2022-04-25 14:35:10|195.3|192.18|195.75|192.63|195.75|192.63|195.19|192.07|0
1650897320000|2022-04-25 14:35:20|195.81|192.69|195.4|192.28|195.81|192.69|195.4|192.28|0
1650897330000|2022-04-25 14:35:30|195.6|192.48|195.71|192.59|195.71|192.59|195.4|192.28|0
1650897340000|2022-04-25 14:35:40|195.6|192.48|195.19|192.07|195.6|192.48|195.19|192.07|0
1650897350000|2022-04-25 14:35:50|194.89|191.77|194.68|191.56|194.89|191.77|194.68|191.56|0
1650897360000|2022-04-25 14:36:00|194.73|191.61|195.5|192.38|195.5|192.38|194.73|191.61|0
1650897370000|2022-04-25 14:36:10|195.6|192.48|194.99|191.87|195.6|192.48|194.99|191.87|0
1650897380000|2022-04-25 14:36:20|195.19|192.07|195.6|192.48|195.81|192.69|195.19|192.07|0
1650897390000|2022-04-25 14:36:30|195.09|191.97|195.09|191.97|195.19|192.07|194.99|191.87|0
1650897400000|2022-04-25 14:36:40|195.3|192.18|195.6|192.48|195.6|192.48|195.3|192.18|0
1650897410000|2022-04-25 14:36:50|195.5|192.38|195.6|192.48|195.6|192.48|195.5|192.38|0
1650897420000|2022-04-25 14:37:00|195.81|192.69|196.73|193.61|196.73|193.61|195.81|192.69|0
1650897430000|2022-04-25 14:37:10|195.91|192.79|196.01|192.89|196.06|192.94|195.91|192.79|0
1650897440000|2022-04-25 14:37:20|196.11|192.99|196.11|192.99|196.32|193.2|196.11|192.99|0
1650897450000|2022-04-25 14:37:30|196.53|193.41|196.42|193.3|196.73|193.61|196.42|193.3|0
1650897460000|2022-04-25 14:37:40|196.53|193.41|195.81|192.69|196.53|193.41|195.81|192.69|0
1650897470000|2022-04-25 14:37:50|195.6|192.48|195.29|192.17|195.6|192.48|195.19|192.07|0
1650897480000|2022-04-25 14:38:00|195.91|192.79|195.09|191.97|196.01|192.89|195.09|191.97|0
1650897490000|2022-04-25 14:38:10|194.99|191.87|194.78|191.66|194.99|191.87|194.78|191.66|0
1650897500000|2022-04-25 14:38:20|194.99|191.87|194.58|191.46|194.99|191.87|194.48|191.36|0
1650897510000|2022-04-25 14:38:30|194.27|191.15|194.17|191.05|194.27|191.15|193.97|190.85|0
1650897520000|2022-04-25 14:38:40|193.97|190.85|193.86|190.74|194.48|191.36|193.86|190.74|0
1650897530000|2022-04-25 14:38:50|193.76|190.64|193.66|190.54|193.97|190.85|193.66|190.54|0
1650897540000|2022-04-25 14:39:00|193.36|190.24|193.46|190.34|193.46|190.34|193.25|190.13|0
1650897550000|2022-04-25 14:39:10|193.25|190.13|192.14|189.02|193.25|190.13|192.14|189.02|0
1650897560000|2022-04-25 14:39:20|192.34|189.22|192.24|189.12|192.34|189.22|192.14|189.02|0
1650897570000|2022-04-25 14:39:30|191.73|188.61|191.53|188.41|191.83|188.71|191.53|188.41|0
1650897580000|2022-04-25 14:39:40|191.63|188.51|191.63|188.51|192.14|189.02|191.63|188.51|0
1650897590000|2022-04-25 14:39:50|191.73|188.61|191.33|188.21|191.73|188.61|191.13|188.01|0
1650897600000|2022-04-25 14:40:00|191.28|188.16|190.92|187.8|191.28|188.16|190.92|187.8|0
1650897610000|2022-04-25 14:40:10|190.82|187.7|190.62|187.5|191.02|187.9|190.62|187.5|0
1650897620000|2022-04-25 14:40:20|190.12|187|189.56|186.44|190.12|187|189.56|186.44|0
1650897630000|2022-04-25 14:40:30|189.51|186.39|189.72|186.6|189.72|186.6|189.11|185.99|0
1650897640000|2022-04-25 14:40:40|189.26|186.14|189.21|186.09|189.26|186.14|188.91|185.79|0
1650897650000|2022-04-25 14:40:50|189.41|186.29|189.06|185.94|189.41|186.29|188.91|185.79|0
1650897660000|2022-04-25 14:41:00|189.11|185.99|189.61|186.49|189.72|186.6|189.11|185.99|0
1650897670000|2022-04-25 14:41:10|189.76|186.64|189.72|186.6|189.82|186.7|189.72|186.6|0
1650897680000|2022-04-25 14:41:20|189.92|186.8|189.82|186.7|189.92|186.8|189.82|186.7|0
1650897690000|2022-04-25 14:41:30|190.02|186.9|190.02|186.9|190.02|186.9|189.76|186.64|0
1650897700000|2022-04-25 14:41:40|189.61|186.49|189.21|186.09|189.72|186.6|189.21|186.09|0
1650897710000|2022-04-25 14:41:50|189.31|186.19|189.51|186.39|189.51|186.39|189.11|185.99|0
1650897720000|2022-04-25 14:42:00|189.21|186.09|189.11|185.99|189.21|186.09|188.91|185.79|0
1650897730000|2022-04-25 14:42:10|189.26|186.14|189.21|186.09|189.26|186.14|189.21|186.09|0
1650897740000|2022-04-25 14:42:20|188.91|185.79|188.41|185.29|189.11|185.99|188.41|185.29|0
1650897750000|2022-04-25 14:42:30|188.01|184.89|188.31|185.19|188.31|185.19|188.01|184.89|0
1650897760000|2022-04-25 14:42:40|188.11|184.99|188.21|185.09|188.21|185.09|188.11|184.99|0
1650897770000|2022-04-25 14:42:50|188.51|185.39|188.61|185.49|188.66|185.54|188.51|185.39|0
1650897780000|2022-04-25 14:43:00|188.01|184.89|188.31|185.19|188.31|185.19|188.01|184.89|0
1650897790000|2022-04-25 14:43:10|188.41|185.29|188.01|184.89|188.51|185.39|188.01|184.89|0
1650897800000|2022-04-25 14:43:20|187.81|184.69|187.01|183.89|187.81|184.69|187.01|183.89|0
1650897810000|2022-04-25 14:43:30|186.91|183.79|187.36|184.24|187.36|184.24|186.91|183.79|0
1650897820000|2022-04-25 14:43:40|187.11|183.99|187.41|184.29|187.41|184.29|187.11|183.99|0
1650897830000|2022-04-25 14:43:50|187.51|184.39|187.71|184.59|187.86|184.74|187.51|184.39|0
1650897840000|2022-04-25 14:44:00|187.21|184.09|187.61|184.49|187.61|184.49|186.91|183.79|0
1650897850000|2022-04-25 14:44:10|187.66|184.54|187.21|184.09|187.66|184.54|187.11|183.99|0
1650897860000|2022-04-25 14:44:20|187.11|183.99|187.51|184.39|187.51|184.39|187.11|183.99|0
1650897870000|2022-04-25 14:44:30|187.71|184.59|188.11|184.99|188.11|184.99|187.71|184.59|0
1650897880000|2022-04-25 14:44:40|188.01|184.89|188.61|185.49|188.71|185.59|188.01|184.89|0
1650897890000|2022-04-25 14:44:50|188.41|185.29|188.61|185.49|188.61|185.49|188.41|185.29|0
1650897900000|2022-04-25 14:45:00|188.11|184.99|187.81|184.69|188.41|185.29|187.81|184.69|0
1650897910000|2022-04-25 14:45:10|187.86|184.74|187.81|184.69|187.91|184.79|187.81|184.69|0
1650897920000|2022-04-25 14:45:20|187.71|184.59|187.81|184.69|187.81|184.69|187.61|184.49|0
1650897930000|2022-04-25 14:45:30|188.11|184.99|188.61|185.49|188.61|185.49|188.11|184.99|0
1650897940000|2022-04-25 14:45:40|188.71|185.59|189.81|186.69|189.81|186.69|188.71|185.59|0
1650897950000|2022-04-25 14:45:50|189.51|186.39|190.32|187.2|190.32|187.2|189.51|186.39|0
1650897960000|2022-04-25 14:46:00|190.42|187.3|189.91|186.79|190.52|187.4|189.91|186.79|0
1650897970000|2022-04-25 14:46:10|190.12|187|190.32|187.2|190.32|187.2|189.91|186.79|0
1650897980000|2022-04-25 14:46:20|190.12|187|190.52|187.4|190.52|187.4|190.12|187|0
1650897990000|2022-04-25 14:46:30|190.12|187|189.66|186.54|190.12|187|189.66|186.54|0
1650898000000|2022-04-25 14:46:40|189.31|186.19|189.41|186.29|189.71|186.59|189.31|186.19|0
1650898010000|2022-04-25 14:46:50|189.46|186.34|189.31|186.19|189.46|186.34|189.11|185.99|0
1650898020000|2022-04-25 14:47:00|189.21|186.09|189.51|186.39|189.61|186.49|189.21|186.09|0
1650898030000|2022-04-25 14:47:10|189.81|186.69|189.61|186.49|189.81|186.69|189.61|186.49|0
1650898040000|2022-04-25 14:47:20|189.31|186.19|189.91|186.79|189.91|186.79|189.31|186.19|0
1650898050000|2022-04-25 14:47:30|190.01|186.89|190.92|187.8|191.02|187.9|190.01|186.89|0
1650898060000|2022-04-25 14:47:40|190.77|187.65|190.97|187.85|190.97|187.85|190.72|187.6|0
1650898070000|2022-04-25 14:47:50|190.72|187.6|190.92|187.8|190.92|187.8|190.72|187.6|0
1650898080000|2022-04-25 14:48:00|191.22|188.1|190.92|187.8|191.22|188.1|190.92|187.8|0
1650898090000|2022-04-25 14:48:10|191.12|188|190.32|187.2|191.12|188|190.32|187.2|0
1650898100000|2022-04-25 14:48:20|190.36|187.24|190.06|186.94|190.36|187.24|190.06|186.94|0
1650898110000|2022-04-25 14:48:30|190.32|187.2|190.52|187.4|190.52|187.4|190.32|187.2|0
1650898120000|2022-04-25 14:48:40|190.36|187.24|191.12|188|191.12|188|190.32|187.2|0
1650898130000|2022-04-25 14:48:50|191.73|188.61|191.63|188.51|191.93|188.81|191.63|188.51|0
1650898140000|2022-04-25 14:49:00|192.13|189.01|191.53|188.41|192.13|189.01|191.53|188.41|0
1650898150000|2022-04-25 14:49:10|191.07|187.95|190.42|187.3|191.07|187.95|190.42|187.3|0
1650898160000|2022-04-25 14:49:20|190.52|187.4|190.92|187.8|190.92|187.8|190.52|187.4|0
1650898170000|2022-04-25 14:49:30|190.67|187.55|190.82|187.7|190.82|187.7|190.62|187.5|0
1650898180000|2022-04-25 14:49:40|191.32|188.2|191.07|187.95|191.32|188.2|190.82|187.7|0
1650898190000|2022-04-25 14:49:50|191.53|188.41|191.53|188.41|191.53|188.41|191.22|188.1|0
1650898200000|2022-04-25 14:50:00|192.64|189.52|192.03|188.91|192.64|189.52|192.03|188.91|0
1650898210000|2022-04-25 14:50:10|191.73|188.61|190.82|187.7|191.73|188.61|190.82|187.7|0
1650898220000|2022-04-25 14:50:20|190.92|187.8|190.42|187.3|191.02|187.9|190.42|187.3|0
1650898230000|2022-04-25 14:50:30|190.11|186.99|189.91|186.79|190.11|186.99|189.91|186.79|0
1650898240000|2022-04-25 14:50:40|190.21|187.09|189.71|186.59|190.21|187.09|189.61|186.49|0
1650898250000|2022-04-25 14:50:50|189.51|186.39|189.46|186.34|189.51|186.39|189.41|186.29|0
1650898260000|2022-04-25 14:51:00|189.91|186.79|188.81|185.69|189.91|186.79|188.81|185.69|0
1650898270000|2022-04-25 14:51:10|189.11|185.99|189.11|185.99|189.21|186.09|189.11|185.99|0
1650898280000|2022-04-25 14:51:20|188.91|185.79|189.11|185.99|189.11|185.99|188.81|185.69|0
1650898290000|2022-04-25 14:51:30|188.31|185.19|188.01|184.89|188.31|185.19|187.96|184.84|0
1650898300000|2022-04-25 14:51:40|188.21|185.09|188.41|185.29|188.41|185.29|188.21|185.09|0
1650898310000|2022-04-25 14:51:50|188.51|185.39|187.31|184.19|188.51|185.39|187.31|184.19|0
1650898320000|2022-04-25 14:52:00|187.41|184.29|186.81|183.69|187.41|184.29|186.61|183.49|0
1650898330000|2022-04-25 14:52:10|186.71|183.59|186.11|182.99|186.71|183.59|186.11|182.99|0
1650898340000|2022-04-25 14:52:20|186.31|183.19|186.21|183.09|186.41|183.29|186.21|183.09|0
1650898350000|2022-04-25 14:52:30|186.41|183.29|185.52|182.4|186.41|183.29|185.52|182.4|0
1650898360000|2022-04-25 14:52:40|185.82|182.7|185.82|182.7|185.82|182.7|185.47|182.35|0
1650898370000|2022-04-25 14:52:50|185.72|182.6|185.52|182.4|185.92|182.8|185.52|182.4|0
1650898380000|2022-04-25 14:53:00|185.32|182.2|184.73|181.61|185.32|182.2|184.53|181.41|0
1650898390000|2022-04-25 14:53:10|184.93|181.81|185.62|182.5|185.62|182.5|184.93|181.81|0
1650898400000|2022-04-25 14:53:20|185.52|182.4|185.22|182.1|185.72|182.6|185.22|182.1|0
1650898410000|2022-04-25 14:53:30|185.47|182.35|184.92|181.8|185.47|182.35|184.83|181.71|0
1650898420000|2022-04-25 14:53:40|185.02|181.9|184.92|181.8|185.12|182|184.92|181.8|0
1650898430000|2022-04-25 14:53:50|185.02|181.9|185.32|182.2|185.32|182.2|184.92|181.8|0
1650898440000|2022-04-25 14:54:00|184.92|181.8|185.22|182.1|185.22|182.1|184.92|181.8|0
1650898450000|2022-04-25 14:54:10|185.02|181.9|185.22|182.1|185.42|182.3|185.02|181.9|0
1650898460000|2022-04-25 14:54:20|185.32|182.2|185.42|182.3|185.52|182.4|185.32|182.2|0
1650898470000|2022-04-25 14:54:30|185.32|182.2|185.62|182.5|185.72|182.6|185.32|182.2|0
1650898480000|2022-04-25 14:54:40|185.72|182.6|185.32|182.2|185.72|182.6|185.22|182.1|0
1650898490000|2022-04-25 14:54:50|185.22|182.1|185.12|182|185.22|182.1|185.12|182|0
1650898500000|2022-04-25 14:55:00|185.42|182.3|185.17|182.05|185.72|182.6|185.17|182.05|0
1650898510000|2022-04-25 14:55:10|185.22|182.1|185.32|182.2|185.42|182.3|185.22|182.1|0
1650898520000|2022-04-25 14:55:20|185.42|182.3|185.42|182.3|185.42|182.3|185.32|182.2|0
1650898530000|2022-04-25 14:55:30|185.62|182.5|185.62|182.5|185.62|182.5|185.62|182.5|0
1650898580000|2022-04-25 14:56:20|186.04|182.92|186.04|182.92|186.04|182.92|186.04|182.92|0
1650898590000|2022-04-25 14:56:30|186.14|183.02|184.25|181.13|186.33|183.21|184.25|181.13|0
1650898600000|2022-04-25 14:56:40|184.15|181.03|186.97|183.85|186.97|183.85|184.15|181.03|0
1650898610000|2022-04-25 14:56:50|186.48|183.36|186.18|183.06|186.57|183.45|186.18|183.06|0
1650898620000|2022-04-25 14:57:00|186.08|182.96|186.42|183.3|186.42|183.3|186.08|182.96|0
1650898630000|2022-04-25 14:57:10|186.52|183.4|186.18|183.06|186.67|183.55|186.18|183.06|0
1650898640000|2022-04-25 14:57:20|186.08|182.96|185.49|182.37|186.08|182.96|185.49|182.37|0
1650898650000|2022-04-25 14:57:30|185.78|182.66|185.73|182.61|185.78|182.66|185.49|182.37|0
1650898660000|2022-04-25 14:57:40|185.98|182.86|186.18|183.06|186.28|183.16|185.98|182.86|0
1650898670000|2022-04-25 14:57:50|185.78|182.66|185.49|182.37|185.78|182.66|185.49|182.37|0
1650898680000|2022-04-25 14:58:00|185.39|182.27|185.19|182.07|185.39|182.27|184.99|181.87|0
1650898690000|2022-04-25 14:58:10|185.29|182.17|184.5|181.38|185.29|182.17|184.5|181.38|0
1650898700000|2022-04-25 14:58:20|184.6|181.48|184.3|181.18|184.6|181.48|184.3|181.18|0
1650898710000|2022-04-25 14:58:30|184.11|180.99|183.52|180.4|184.11|180.99|183.42|180.3|0
1650898720000|2022-04-25 14:58:40|183.62|180.5|184.2|181.08|184.2|181.08|183.52|180.4|0
1650898730000|2022-04-25 14:58:50|184.11|180.99|184.11|180.99|184.2|181.08|184.11|180.99|0
1650898740000|2022-04-25 14:59:00|183.91|180.79|183.81|180.69|184.01|180.89|183.81|180.69|0
1650898750000|2022-04-25 14:59:10|183.71|180.59|183.71|180.59|183.86|180.74|183.62|180.5|0
1650898760000|2022-04-25 14:59:20|183.42|180.3|183.13|180.01|183.42|180.3|183.13|180.01|0
1650898770000|2022-04-25 14:59:30|183.03|179.91|183.37|180.25|183.37|180.25|183.03|179.91|0
1650898780000|2022-04-25 14:59:40|183.13|180.01|183.42|180.3|183.62|180.5|183.13|180.01|0
1650898790000|2022-04-25 14:59:50|183.52|180.4|183.42|180.3|183.71|180.59|183.42|180.3|0
1650898800000|2022-04-25 15:00:00|183.13|180.01|183.81|180.69|183.81|180.69|183.13|180.01|0
1650898810000|2022-04-25 15:00:10|184.3|181.18|183.91|180.79|184.3|181.18|183.91|180.79|0
1650898820000|2022-04-25 15:00:20|184.11|180.99|184.3|181.18|184.3|181.18|184.01|180.89|0
1650898830000|2022-04-25 15:00:30|184.4|181.28|184.2|181.08|184.5|181.38|184.2|181.08|0
1650898840000|2022-04-25 15:00:40|184.11|180.99|184.3|181.18|184.4|181.28|183.91|180.79|0
1650898850000|2022-04-25 15:00:50|184.11|180.99|184.2|181.08|184.2|181.08|184.01|180.89|0
1650898860000|2022-04-25 15:01:00|184.89|181.77|184.5|181.38|184.99|181.87|184.5|181.38|0
1650898870000|2022-04-25 15:01:10|184.3|181.18|183.81|180.69|184.3|181.18|183.81|180.69|0
1650898880000|2022-04-25 15:01:20|183.71|180.59|183.52|180.4|183.71|180.59|183.42|180.3|0
1650898890000|2022-04-25 15:01:30|183.42|180.3|183.71|180.59|183.71|180.59|183.42|180.3|0
1650898900000|2022-04-25 15:01:40|183.32|180.2|183.52|180.4|183.52|180.4|183.32|180.2|0
1650898910000|2022-04-25 15:01:50|183.03|179.91|183.03|179.91|183.03|179.91|182.54|179.42|0
1650898920000|2022-04-25 15:02:00|183.12|180|183.81|180.69|183.81|180.69|183.12|180|0
1650898930000|2022-04-25 15:02:10|183.52|180.4|183.71|180.59|183.71|180.59|183.52|180.4|0
1650898940000|2022-04-25 15:02:20|183.91|180.79|184.01|180.89|184.05|180.93|183.91|180.79|0
1650898950000|2022-04-25 15:02:30|184.11|180.99|184.01|180.89|184.2|181.08|184.01|180.89|0
1650898960000|2022-04-25 15:02:40|183.71|180.59|184.01|180.89|184.1|180.98|183.52|180.4|0
1650898970000|2022-04-25 15:02:50|184.1|180.98|184.01|180.89|184.1|180.98|183.91|180.79|0
1650898980000|2022-04-25 15:03:00|184.1|180.98|184.6|181.48|184.69|181.57|184.05|180.93|0
1650898990000|2022-04-25 15:03:10|184.5|181.38|184.01|180.89|184.5|181.38|184.01|180.89|0
1650899000000|2022-04-25 15:03:20|184.2|181.08|184.6|181.48|184.69|181.57|184.2|181.08|0
1650899010000|2022-04-25 15:03:30|184.5|181.38|183.91|180.79|184.6|181.48|183.91|180.79|0
1650899020000|2022-04-25 15:03:40|184.1|180.98|184.4|181.28|184.4|181.28|184.1|180.98|0
1650899030000|2022-04-25 15:03:50|184.69|181.57|184.3|181.18|184.69|181.57|184.3|181.18|0
1650899040000|2022-04-25 15:04:00|184.01|180.89|184.5|181.38|184.5|181.38|184.01|180.89|0
1650899050000|2022-04-25 15:04:10|184.69|181.57|184.5|181.38|184.69|181.57|184.5|181.38|0
1650899060000|2022-04-25 15:04:20|184.79|181.67|184.6|181.48|184.79|181.67|184.6|181.48|0
1650899070000|2022-04-25 15:04:30|184.69|181.57|184.89|181.77|184.89|181.77|184.6|181.48|0
1650899080000|2022-04-25 15:04:40|185.38|182.26|185.48|182.36|185.48|182.36|185.29|182.17|0
1650899090000|2022-04-25 15:04:50|185.58|182.46|184.99|181.87|185.58|182.46|184.99|181.87|0
1650899100000|2022-04-25 15:05:00|184.5|181.38|183.91|180.79|184.6|181.48|183.91|180.79|0
1650899110000|2022-04-25 15:05:10|184.01|180.89|183.81|180.69|184.01|180.89|183.81|180.69|0
1650899120000|2022-04-25 15:05:20|183.91|180.79|183.81|180.69|183.91|180.79|183.71|180.59|0
1650899130000|2022-04-25 15:05:30|183.91|180.79|183.51|180.39|184.01|180.89|183.51|180.39|0
1650899140000|2022-04-25 15:05:40|183.61|180.49|183.12|180|183.61|180.49|183.02|179.9|0
1650899150000|2022-04-25 15:05:50|183.02|179.9|182.93|179.81|183.12|180|182.93|179.81|0
1650899160000|2022-04-25 15:06:00|182.73|179.61|182.83|179.71|182.83|179.71|182.63|179.51|0
1650899170000|2022-04-25 15:06:10|182.63|179.51|183.22|180.1|183.22|180.1|182.63|179.51|0
1650899180000|2022-04-25 15:06:20|183.37|180.25|184.5|181.38|184.5|181.38|183.32|180.2|0
1650899190000|2022-04-25 15:06:30|184.1|180.98|183.81|180.69|184.1|180.98|183.71|180.59|0
1650899200000|2022-04-25 15:06:40|184.01|180.89|184.4|181.28|184.4|181.28|184.01|180.89|0
1650899210000|2022-04-25 15:06:50|184.5|181.38|184.1|180.98|184.5|181.38|184.1|180.98|0
1650899220000|2022-04-25 15:07:00|184.4|181.28|184.69|181.57|184.69|181.57|184.4|181.28|0
1650899230000|2022-04-25 15:07:10|185.09|181.97|184.69|181.57|185.09|181.97|184.59|181.47|0
1650899240000|2022-04-25 15:07:20|184.89|181.77|184.5|181.38|184.89|181.77|184.4|181.28|0
1650899250000|2022-04-25 15:07:30|184.2|181.08|184|180.88|184.2|181.08|184|180.88|0
1650899260000|2022-04-25 15:07:40|183.91|180.79|184.1|180.98|184.1|180.98|183.91|180.79|0
1650899270000|2022-04-25 15:07:50|183.91|180.79|183.71|180.59|183.91|180.79|183.71|180.59|0
1650899280000|2022-04-25 15:08:00|183.61|180.49|183.71|180.59|184.05|180.93|183.61|180.49|0
1650899290000|2022-04-25 15:08:10|183.91|180.79|184.1|180.98|184.2|181.08|183.91|180.79|0
1650899300000|2022-04-25 15:08:20|184.05|180.93|184.2|181.08|184.2|181.08|184.05|180.93|0
1650899310000|2022-04-25 15:08:30|183.91|180.79|183.71|180.59|183.91|180.79|183.71|180.59|0
1650899320000|2022-04-25 15:08:40|183.91|180.79|183.32|180.2|183.91|180.79|183.32|180.2|0
1650899330000|2022-04-25 15:08:50|183.51|180.39|183.81|180.69|183.91|180.79|183.51|180.39|0
1650899340000|2022-04-25 15:09:00|183.85|180.73|183.12|180|183.85|180.73|183.12|180|0
1650899350000|2022-04-25 15:09:10|183.32|180.2|183.12|180|183.32|180.2|183.12|180|0
1650899360000|2022-04-25 15:09:20|183.02|179.9|182.83|179.71|183.02|179.9|182.83|179.71|0
1650899370000|2022-04-25 15:09:30|183.22|180.1|183.42|180.3|183.42|180.3|183.02|179.9|0
1650899380000|2022-04-25 15:09:40|183.81|180.69|183.02|179.9|183.81|180.69|183.02|179.9|0
1650899390000|2022-04-25 15:09:50|182.93|179.81|183.12|180|183.12|180|182.83|179.71|0
1650899400000|2022-04-25 15:10:00|182.93|179.81|183.41|180.29|183.41|180.29|182.93|179.81|0
1650899410000|2022-04-25 15:10:10|182.93|179.81|182.63|179.51|182.93|179.81|182.63|179.51|0
1650899420000|2022-04-25 15:10:20|182.44|179.32|181.75|178.63|182.44|179.32|181.56|178.44|0
1650899430000|2022-04-25 15:10:30|181.85|178.73|181.95|178.83|181.95|178.83|181.75|178.63|0
1650899440000|2022-04-25 15:10:40|182.34|179.22|183.22|180.1|183.22|180.1|182.34|179.22|0
1650899450000|2022-04-25 15:10:50|183.02|179.9|182.44|179.32|183.02|179.9|182.44|179.32|0
1650899460000|2022-04-25 15:11:00|182.24|179.12|182.63|179.51|182.63|179.51|182.24|179.12|0
1650899470000|2022-04-25 15:11:10|181.35|178.23|182.36|179.24|182.7|179.58|181.35|178.23|0
1650899480000|2022-04-25 15:11:20|182.75|179.63|183.95|180.83|184.05|180.93|182.75|179.63|0
1650899490000|2022-04-25 15:11:30|184.45|181.33|184.44|181.32|184.45|181.33|184.25|181.13|0
1650899500000|2022-04-25 15:11:40|184.25|181.13|184.15|181.03|184.25|181.13|183.86|180.74|0
1650899510000|2022-04-25 15:11:50|184.35|181.23|184.64|181.52|184.64|181.52|184.35|181.23|0
1650899520000|2022-04-25 15:12:00|184.05|180.93|183.86|180.74|184.15|181.03|183.86|180.74|0
1650899530000|2022-04-25 15:12:10|183.9|180.78|184.25|181.13|184.25|181.13|183.9|180.78|0
1650899540000|2022-04-25 15:12:20|184.64|181.52|184.84|181.72|185.03|181.91|184.54|181.42|0
1650899550000|2022-04-25 15:12:30|185.13|182.01|185.53|182.41|185.53|182.41|185.13|182.01|0
1650899560000|2022-04-25 15:12:40|186.02|182.9|186.12|183|186.12|183|185.82|182.7|0
1650899570000|2022-04-25 15:12:50|186.32|183.2|186.81|183.69|186.81|183.69|186.32|183.2|0
1650899580000|2022-04-25 15:13:00|187.75|184.63|187.7|184.58|187.9|184.78|187.7|184.58|0
1650899590000|2022-04-25 15:13:10|186.48|183.36|187.38|184.26|187.48|184.36|186.48|183.36|0
1650899600000|2022-04-25 15:13:20|187.18|184.06|186.53|183.41|187.18|184.06|186.53|183.41|0
1650899610000|2022-04-25 15:13:30|186.78|183.66|186.88|183.76|187.08|183.96|186.78|183.66|0
1650899620000|2022-04-25 15:13:40|187.08|183.96|185.99|182.87|187.08|183.96|185.99|182.87|0
1650899630000|2022-04-25 15:13:50|185.79|182.67|185.59|182.47|185.79|182.67|185.59|182.47|0
1650899640000|2022-04-25 15:14:00|185|181.88|184.7|181.58|185|181.88|184.41|181.29|0
1650899650000|2022-04-25 15:14:10|184.61|181.49|184.61|181.49|184.8|181.68|184.31|181.19|0
1650899660000|2022-04-25 15:14:20|184.7|181.58|184.7|181.58|184.9|181.78|184.7|181.58|0
1650899670000|2022-04-25 15:14:30|184.9|181.78|185.39|182.27|185.59|182.47|184.9|181.78|0
1650899680000|2022-04-25 15:14:40|185.1|181.98|184.8|181.68|185.1|181.98|184.8|181.68|0
1650899690000|2022-04-25 15:14:50|184.61|181.49|184.21|181.09|184.61|181.49|184.21|181.09|0
1650899700000|2022-04-25 15:15:00|183.82|180.7|183.13|180.01|184.02|180.9|183.13|180.01|0
1650899710000|2022-04-25 15:15:10|183.03|179.91|183.13|180.01|183.13|180.01|183.03|179.91|0
1650899720000|2022-04-25 15:15:20|182.54|179.42|182.06|178.94|182.54|179.42|182.06|178.94|0
1650899730000|2022-04-25 15:15:30|182.45|179.33|182.25|179.13|182.49|179.37|182.25|179.13|0
1650899740000|2022-04-25 15:15:40|182.06|178.94|182.01|178.89|182.15|179.03|181.96|178.84|0
1650899750000|2022-04-25 15:15:50|181.47|178.35|181.37|178.25|181.67|178.55|181.18|178.06|0
1650899760000|2022-04-25 15:16:00|181.08|177.96|180.5|177.38|181.08|177.96|180.5|177.38|0
1650899770000|2022-04-25 15:16:10|181.13|178.01|181.37|178.25|181.76|178.64|181.13|178.01|0
1650899780000|2022-04-25 15:16:20|181.76|178.64|181.96|178.84|182.06|178.94|181.76|178.64|0
1650899790000|2022-04-25 15:16:30|182.06|178.94|181.76|178.64|182.06|178.94|181.76|178.64|0
1650899800000|2022-04-25 15:16:40|181.86|178.74|182.15|179.03|182.35|179.23|181.86|178.74|0
1650899810000|2022-04-25 15:16:50|181.96|178.84|182.25|179.13|182.25|179.13|181.86|178.74|0
1650899820000|2022-04-25 15:17:00|182.06|178.94|181.96|178.84|182.35|179.23|181.96|178.84|0
1650899830000|2022-04-25 15:17:10|181.57|178.45|181.96|178.84|181.96|178.84|181.57|178.45|0
1650899840000|2022-04-25 15:17:20|181.86|178.74|182.06|178.94|182.06|178.94|181.86|178.74|0
1650899850000|2022-04-25 15:17:30|181.86|178.74|181.76|178.64|181.86|178.74|181.37|178.25|0
1650899860000|2022-04-25 15:17:40|181.86|178.74|181.67|178.55|181.86|178.74|181.67|178.55|0
1650899870000|2022-04-25 15:17:50|181.76|178.64|182.54|179.42|182.54|179.42|181.76|178.64|0
1650899880000|2022-04-25 15:18:00|182.45|179.33|182.64|179.52|182.64|179.52|182.45|179.33|0
1650899890000|2022-04-25 15:18:10|182.74|179.62|182.06|178.94|182.74|179.62|182.06|178.94|0
1650899900000|2022-04-25 15:18:20|181.86|178.74|182.25|179.13|182.25|179.13|181.57|178.45|0
1650899910000|2022-04-25 15:18:30|182.35|179.23|182.64|179.52|182.64|179.52|182.35|179.23|0
1650899920000|2022-04-25 15:18:40|182.35|179.23|182.05|178.93|182.35|179.23|182.05|178.93|0
1650899930000|2022-04-25 15:18:50|182|178.88|182.25|179.13|182.25|179.13|182|178.88|0
1650899940000|2022-04-25 15:19:00|182.45|179.33|183.13|180.01|183.33|180.21|182.45|179.33|0
1650899950000|2022-04-25 15:19:10|183.42|180.3|182.64|179.52|183.42|180.3|182.64|179.52|0
1650899960000|2022-04-25 15:19:20|182.35|179.23|182.35|179.23|182.74|179.62|182.35|179.23|0
1650899970000|2022-04-25 15:19:30|182.64|179.52|183.33|180.21|183.33|180.21|182.64|179.52|0
1650899980000|2022-04-25 15:19:40|183.52|180.4|183.33|180.21|183.62|180.5|183.33|180.21|0
1650899990000|2022-04-25 15:19:50|183.13|180.01|183.42|180.3|183.42|180.3|183.03|179.91|0
1650900000000|2022-04-25 15:20:00|183.23|180.11|183.52|180.4|183.52|180.4|182.93|179.81|0
1650900010000|2022-04-25 15:20:10|184.21|181.09|185.49|182.37|185.49|182.37|184.11|180.99|0
1650900020000|2022-04-25 15:20:20|185.1|181.98|184.9|181.78|185.29|182.17|184.9|181.78|0
1650900030000|2022-04-25 15:20:30|184.5|181.38|184.41|181.29|184.7|181.58|184.41|181.29|0
1650900040000|2022-04-25 15:20:40|185.1|181.98|184.9|181.78|185.49|182.37|184.9|181.78|0
1650900050000|2022-04-25 15:20:50|184.8|181.68|186.64|183.52|186.64|183.52|184.7|181.58|0
1650900060000|2022-04-25 15:21:00|185.33|182.21|185.83|182.71|185.83|182.71|185.33|182.21|0
1650900070000|2022-04-25 15:21:10|185.43|182.31|185.23|182.11|185.53|182.41|185.23|182.11|0
1650900080000|2022-04-25 15:21:20|185.04|181.92|184.84|181.72|185.14|182.02|184.74|181.62|0
1650900090000|2022-04-25 15:21:30|185.14|182.02|185.43|182.31|185.43|182.31|185.14|182.02|0
1650900100000|2022-04-25 15:21:40|185.14|182.02|185.33|182.21|185.53|182.41|185.14|182.02|0
1650900110000|2022-04-25 15:21:50|185.43|182.31|185.04|181.92|185.43|182.31|185.04|181.92|0
1650900120000|2022-04-25 15:22:00|185.23|182.11|185.83|182.71|185.83|182.71|185.23|182.11|0
1650900130000|2022-04-25 15:22:10|185.53|182.41|185.73|182.61|185.93|182.81|185.53|182.41|0
1650900140000|2022-04-25 15:22:20|185.53|182.41|185.33|182.21|185.53|182.41|185.33|182.21|0
1650900150000|2022-04-25 15:22:30|185.28|182.16|185.14|182.02|185.28|182.16|185.14|182.02|0
1650900160000|2022-04-25 15:22:40|185.33|182.21|184.94|181.82|185.33|182.21|184.94|181.82|0
1650900170000|2022-04-25 15:22:50|184.84|181.72|185.43|182.31|185.53|182.41|184.84|181.72|0
1650900180000|2022-04-25 15:23:00|185.68|182.56|185.04|181.92|185.68|182.56|185.04|181.92|0
1650900190000|2022-04-25 15:23:10|185.33|182.21|185.53|182.41|185.53|182.41|185.33|182.21|0
1650900200000|2022-04-25 15:23:20|185.23|182.11|185.13|182.01|185.33|182.21|185.13|182.01|0
1650900210000|2022-04-25 15:23:30|185.53|182.41|185.53|182.41|185.53|182.41|185.43|182.31|0
1650900220000|2022-04-25 15:23:40|185.73|182.61|185.63|182.51|185.73|182.61|185.63|182.51|0
1650900230000|2022-04-25 15:23:50|185.48|182.36|184.74|181.62|185.48|182.36|184.74|181.62|0
1650900240000|2022-04-25 15:24:00|184.94|181.82|185.13|182.01|185.23|182.11|184.94|181.82|0
1650900250000|2022-04-25 15:24:10|185.53|182.41|185.93|182.81|186.32|183.2|185.53|182.41|0
1650900260000|2022-04-25 15:24:20|186.02|182.9|185.13|182.01|186.02|182.9|185.13|182.01|0
1650900270000|2022-04-25 15:24:30|185.23|182.11|185.63|182.51|185.68|182.56|185.23|182.11|0
1650900280000|2022-04-25 15:24:40|185.83|182.71|185.63|182.51|185.83|182.71|185.63|182.51|0
1650900290000|2022-04-25 15:24:50|185.83|182.71|185.43|182.31|185.83|182.71|185.33|182.21|0
1650900300000|2022-04-25 15:25:00|185.73|182.61|185.33|182.21|185.73|182.61|185.33|182.21|0
1650900310000|2022-04-25 15:25:10|185.13|182.01|185.53|182.41|185.53|182.41|185.04|181.92|0
1650900320000|2022-04-25 15:25:20|185.73|182.61|185.53|182.41|185.73|182.61|185.53|182.41|0
1650900330000|2022-04-25 15:25:30|185.63|182.51|186.52|183.4|186.52|183.4|185.53|182.41|0
1650900340000|2022-04-25 15:25:40|186.92|183.8|187.01|183.89|187.01|183.89|186.42|183.3|0
1650900350000|2022-04-25 15:25:50|187.61|184.49|188.06|184.94|188.06|184.94|187.61|184.49|0
1650900360000|2022-04-25 15:26:00|188.11|184.99|188.31|185.19|188.41|185.29|188.11|184.99|0
1650900370000|2022-04-25 15:26:10|188.51|185.39|188.41|185.29|188.51|185.39|188.21|185.09|0
1650900380000|2022-04-25 15:26:20|188.61|185.49|188.41|185.29|188.81|185.69|188.41|185.29|0
1650900390000|2022-04-25 15:26:30|188.11|184.99|188.31|185.19|188.31|185.19|188.01|184.89|0
1650900400000|2022-04-25 15:26:40|188.01|184.89|187.11|183.99|188.01|184.89|187.11|183.99|0
1650900410000|2022-04-25 15:26:50|187.01|183.89|187.01|183.89|187.01|183.89|186.92|183.8|0
1650900420000|2022-04-25 15:27:00|187.11|183.99|186.42|183.3|187.11|183.99|186.42|183.3|0
1650900430000|2022-04-25 15:27:10|186.72|183.6|186.42|183.3|186.72|183.6|186.42|183.3|0
1650900440000|2022-04-25 15:27:20|186.47|183.35|186.72|183.6|186.86|183.74|186.47|183.35|0
1650900450000|2022-04-25 15:27:30|186.52|183.4|186.52|183.4|186.62|183.5|186.42|183.3|0
1650900460000|2022-04-25 15:27:40|186.32|183.2|186.42|183.3|186.47|183.35|186.22|183.1|0
1650900470000|2022-04-25 15:27:50|186.32|183.2|186.62|183.5|186.62|183.5|186.32|183.2|0
1650900480000|2022-04-25 15:28:00|186.42|183.3|186.47|183.35|186.62|183.5|186.42|183.3|0
1650900490000|2022-04-25 15:28:10|186.37|183.25|185.82|182.7|186.37|183.25|185.82|182.7|0
1650900500000|2022-04-25 15:28:20|186.02|182.9|185.43|182.31|186.02|182.9|185.43|182.31|0
1650900510000|2022-04-25 15:28:30|185.18|182.06|185.13|182.01|185.18|182.06|184.94|181.82|0
1650900520000|2022-04-25 15:28:40|184.34|181.22|184.05|180.93|184.34|181.22|184.05|180.93|0
1650900530000|2022-04-25 15:28:50|183.95|180.83|183.66|180.54|183.95|180.83|183.66|180.54|0
1650900540000|2022-04-25 15:29:00|183.36|180.24|183.26|180.14|183.66|180.54|183.26|180.14|0
1650900550000|2022-04-25 15:29:10|183.61|180.49|183.46|180.34|183.61|180.49|183.36|180.24|0
1650900560000|2022-04-25 15:29:20|183.66|180.54|183.17|180.05|183.66|180.54|183.17|180.05|0
1650900570000|2022-04-25 15:29:30|182.97|179.85|182.87|179.75|183.17|180.05|182.87|179.75|0
1650900580000|2022-04-25 15:29:40|182.77|179.65|182.68|179.56|182.87|179.75|182.68|179.56|0
1650900590000|2022-04-25 15:29:50|182.58|179.46|183.07|179.95|183.07|179.95|182.48|179.36|0
1650900600000|2022-04-25 15:30:00|183.36|180.24|183.36|180.24|183.46|180.34|183.36|180.24|0
1650900610000|2022-04-25 15:30:10|183.66|180.54|183.66|180.54|183.66|180.54|183.17|180.05|0
1650900620000|2022-04-25 15:30:20|183.75|180.63|183.46|180.34|183.75|180.63|183.07|179.95|0
1650900630000|2022-04-25 15:30:30|183.36|180.24|182.68|179.56|183.36|180.24|182.68|179.56|0
1650900640000|2022-04-25 15:30:40|182.28|179.16|182.68|179.56|182.77|179.65|182.28|179.16|0
1650900650000|2022-04-25 15:30:50|182.48|179.36|181.99|178.87|182.48|179.36|181.89|178.77|0
1650900660000|2022-04-25 15:31:00|181.8|178.68|181.7|178.58|181.8|178.68|181.21|178.09|0
1650900670000|2022-04-25 15:31:10|181.6|178.48|181.41|178.29|181.6|178.48|181.41|178.29|0
1650900680000|2022-04-25 15:31:20|181.5|178.38|181.6|178.48|181.6|178.48|181.41|178.29|0
1650900690000|2022-04-25 15:31:30|181.8|178.68|181.11|177.99|182.09|178.97|181.11|177.99|0
1650900700000|2022-04-25 15:31:40|181.41|178.29|181.7|178.58|181.8|178.68|181.41|178.29|0
1650900710000|2022-04-25 15:31:50|181.6|178.48|181.31|178.19|181.6|178.48|181.26|178.14|0
1650900720000|2022-04-25 15:32:00|181.41|178.29|180.34|177.22|181.41|178.29|180.34|177.22|0
1650900730000|2022-04-25 15:32:10|180.63|177.51|180.14|177.02|180.63|177.51|179.95|176.83|0
1650900740000|2022-04-25 15:32:20|180.53|177.41|180.53|177.41|180.72|177.6|180.43|177.31|0
1650900750000|2022-04-25 15:32:30|180.67|177.55|180.24|177.12|180.72|177.6|180.24|177.12|0
1650900760000|2022-04-25 15:32:40|179.75|176.63|180.24|177.12|180.24|177.12|179.75|176.63|0
1650900770000|2022-04-25 15:32:50|180.14|177.02|180.34|177.22|180.34|177.22|180.04|176.92|0
1650900780000|2022-04-25 15:33:00|180.09|176.97|180.24|177.12|180.24|177.12|180.09|176.97|0
1650900790000|2022-04-25 15:33:10|180.14|177.02|180.14|177.02|180.24|177.12|180.14|177.02|0
1650900800000|2022-04-25 15:33:20|180.24|177.12|180.24|177.12|180.24|177.12|180.04|176.92|0
1650900810000|2022-04-25 15:33:30|180.53|177.41|180.63|177.51|180.82|177.7|180.53|177.41|0
1650900820000|2022-04-25 15:33:40|180.58|177.46|181.5|178.38|181.5|178.38|180.43|177.31|0
1650900830000|2022-04-25 15:33:50|181.6|178.48|181.41|178.29|181.6|178.48|181.41|178.29|0
1650900840000|2022-04-25 15:34:00|181.7|178.58|181.99|178.87|181.99|178.87|181.6|178.48|0
1650900850000|2022-04-25 15:34:10|182.28|179.16|183.16|180.04|183.16|180.04|182.28|179.16|0
1650900860000|2022-04-25 15:34:20|183.26|180.14|183.07|179.95|183.26|180.14|183.07|179.95|0
1650900870000|2022-04-25 15:34:30|182.67|179.55|182.19|179.07|182.77|179.65|182.19|179.07|0
1650900880000|2022-04-25 15:34:40|182.33|179.21|182.48|179.36|182.48|179.36|182.33|179.21|0
1650900890000|2022-04-25 15:34:50|182.19|179.07|182.48|179.36|182.48|179.36|182.19|179.07|0
1650900900000|2022-04-25 15:35:00|182.77|179.65|183.16|180.04|183.26|180.14|182.77|179.65|0
1650900910000|2022-04-25 15:35:10|183.26|180.14|184.05|180.93|184.24|181.12|183.16|180.04|0
1650900920000|2022-04-25 15:35:20|184|180.88|185.23|182.11|185.43|182.31|184|180.88|0
1650900930000|2022-04-25 15:35:30|185.33|182.21|185.92|182.8|185.92|182.8|185.33|182.21|0
1650900940000|2022-04-25 15:35:40|186.12|183|185.37|182.25|186.12|183|185.37|182.25|0
1650900950000|2022-04-25 15:35:50|185.43|182.31|185.33|182.21|185.62|182.5|185.33|182.21|0
1650900960000|2022-04-25 15:36:00|185.82|182.7|186.51|183.39|186.71|183.59|185.82|182.7|0
1650900970000|2022-04-25 15:36:10|186.22|183.1|185.72|182.6|186.22|183.1|185.72|182.6|0
1650900980000|2022-04-25 15:36:20|185.62|182.5|185.43|182.31|185.72|182.6|185.43|182.31|0
1650900990000|2022-04-25 15:36:30|185.23|182.11|185.62|182.5|185.62|182.5|185.23|182.11|0
1650901000000|2022-04-25 15:36:40|185.43|182.31|185.82|182.7|185.92|182.8|185.33|182.21|0
1650901010000|2022-04-25 15:36:50|185.43|182.31|185.52|182.4|185.72|182.6|185.43|182.31|0
1650901020000|2022-04-25 15:37:00|185.33|182.21|184.73|181.61|185.33|182.21|184.73|181.61|0
1650901030000|2022-04-25 15:37:10|184.83|181.71|184.54|181.42|184.83|181.71|184.44|181.32|0
1650901040000|2022-04-25 15:37:20|184.34|181.22|183.95|180.83|184.34|181.22|183.95|180.83|0
1650901050000|2022-04-25 15:37:30|183.46|180.34|183.55|180.43|183.65|180.53|183.46|180.34|0
1650901060000|2022-04-25 15:37:40|183.65|180.53|183.26|180.14|183.65|180.53|183.26|180.14|0
1650901070000|2022-04-25 15:37:50|183.46|180.34|183.31|180.19|183.46|180.34|183.31|180.19|0
1650901080000|2022-04-25 15:38:00|182.87|179.75|182.97|179.85|183.06|179.94|182.77|179.65|0
1650901090000|2022-04-25 15:38:10|182.87|179.75|182.57|179.45|182.87|179.75|182.57|179.45|0
1650901100000|2022-04-25 15:38:20|182.87|179.75|182.67|179.55|182.87|179.75|182.62|179.5|0
1650901110000|2022-04-25 15:38:30|182.97|179.85|182.18|179.06|182.97|179.85|182.09|178.97|0
1650901120000|2022-04-25 15:38:40|181.79|178.67|181.89|178.77|181.99|178.87|181.79|178.67|0
1650901130000|2022-04-25 15:38:50|181.6|178.48|181.06|177.94|181.6|178.48|181.01|177.89|0
1650901140000|2022-04-25 15:39:00|181.01|177.89|180.92|177.8|181.11|177.99|180.92|177.8|0
1650901150000|2022-04-25 15:39:10|180.82|177.7|180.92|177.8|181.01|177.89|180.72|177.6|0
1650901160000|2022-04-25 15:39:20|180.72|177.6|181.4|178.28|181.4|178.28|180.72|177.6|0
1650901170000|2022-04-25 15:39:30|181.21|178.09|182.18|179.06|182.18|179.06|181.21|178.09|0
1650901180000|2022-04-25 15:39:40|182.38|179.26|181.79|178.67|182.38|179.26|181.79|178.67|0
1650901190000|2022-04-25 15:39:50|181.6|178.48|181.99|178.87|181.99|178.87|181.6|178.48|0
1650901200000|2022-04-25 15:40:00|181.89|178.77|181.99|178.87|182.38|179.26|181.89|178.77|0
1650901210000|2022-04-25 15:40:10|181.89|178.77|182.09|178.97|182.28|179.16|181.89|178.77|0
1650901220000|2022-04-25 15:40:20|182.18|179.06|181.79|178.67|182.48|179.36|181.79|178.67|0
1650901230000|2022-04-25 15:40:30|181.4|178.28|181.3|178.18|181.5|178.38|181.3|178.18|0
1650901240000|2022-04-25 15:40:40|181.21|178.09|181.5|178.38|181.6|178.48|181.21|178.09|0
1650901250000|2022-04-25 15:40:50|181.3|178.18|181.4|178.28|181.4|178.28|181.21|178.09|0
1650901260000|2022-04-25 15:41:00|181.5|178.38|181.21|178.09|181.5|178.38|180.92|177.8|0
1650901270000|2022-04-25 15:41:10|181.11|177.99|181.21|178.09|181.3|178.18|181.06|177.94|0
1650901280000|2022-04-25 15:41:20|181.01|177.89|181.01|177.89|181.21|178.09|180.92|177.8|0
1650901290000|2022-04-25 15:41:30|181.21|178.09|181.06|177.94|181.21|178.09|181.06|177.94|0
1650901300000|2022-04-25 15:41:40|181.21|178.09|180.92|177.8|181.21|178.09|180.72|177.6|0
1650901310000|2022-04-25 15:41:50|181.01|177.89|180.82|177.7|181.01|177.89|180.72|177.6|0
1650901320000|2022-04-25 15:42:00|180.72|177.6|180.53|177.41|180.72|177.6|180.53|177.41|0
1650901330000|2022-04-25 15:42:10|180.62|177.5|180.82|177.7|180.82|177.7|180.53|177.41|0
1650901340000|2022-04-25 15:42:20|180.72|177.6|181.3|178.18|181.3|178.18|180.72|177.6|0
1650901350000|2022-04-25 15:42:30|181.21|178.09|181.3|178.18|181.5|178.38|181.21|178.09|0
1650901360000|2022-04-25 15:42:40|181.5|178.38|180.82|177.7|181.5|178.38|180.82|177.7|0
1650901370000|2022-04-25 15:42:50|180.91|177.79|180.72|177.6|180.91|177.79|180.53|177.41|0
1650901380000|2022-04-25 15:43:00|180.43|177.31|180.91|177.79|180.91|177.79|180.43|177.31|0
1650901390000|2022-04-25 15:43:10|181.01|177.89|180.53|177.41|181.11|177.99|180.53|177.41|0
1650901400000|2022-04-25 15:43:20|180.57|177.45|180.43|177.31|180.57|177.45|180.23|177.11|0
1650901410000|2022-04-25 15:43:30|180.91|177.79|180.91|177.79|181.21|178.09|180.91|177.79|0
1650901420000|2022-04-25 15:43:40|180.72|177.6|180.72|177.6|180.82|177.7|180.62|177.5|0
1650901430000|2022-04-25 15:43:50|180.62|177.5|181.11|177.99|181.11|177.99|180.62|177.5|0
1650901440000|2022-04-25 15:44:00|181.3|178.18|181.69|178.57|181.69|178.57|181.3|178.18|0
1650901450000|2022-04-25 15:44:10|181.4|178.28|181.01|177.89|181.4|178.28|181.01|177.89|0
1650901460000|2022-04-25 15:44:20|180.62|177.5|179.94|176.82|180.62|177.5|179.94|176.82|0
1650901470000|2022-04-25 15:44:30|180.14|177.02|179.94|176.82|180.14|177.02|179.94|176.82|0
1650901480000|2022-04-25 15:44:40|180.04|176.92|179.85|176.73|180.04|176.92|179.75|176.63|0
1650901490000|2022-04-25 15:44:50|179.65|176.53|179.94|176.82|179.94|176.82|179.65|176.53|0
1650901500000|2022-04-25 15:45:00|179.22|176.1|178.98|175.86|179.22|176.1|178.73|175.61|0
1650901510000|2022-04-25 15:45:10|178.49|175.37|178.69|175.57|178.78|175.66|178.49|175.37|0
1650901520000|2022-04-25 15:45:20|178.49|175.37|178.88|175.76|178.88|175.76|178.49|175.37|0
1650901530000|2022-04-25 15:45:30|178.49|175.37|178.49|175.37|178.78|175.66|178.49|175.37|0
1650901540000|2022-04-25 15:45:40|178.59|175.47|178.59|175.47|178.59|175.47|178.59|175.47|0
1650901550000|2022-04-25 15:45:50|178.78|175.66|178.59|175.47|178.78|175.66|178.59|175.47|0
1650901560000|2022-04-25 15:46:00|178.49|175.37|178.3|175.18|178.69|175.57|178.3|175.18|0
1650901570000|2022-04-25 15:46:10|178.2|175.08|178.15|175.03|178.25|175.13|178.15|175.03|0
1650901580000|2022-04-25 15:46:20|177.91|174.79|177.91|174.79|178.01|174.89|177.72|174.6|0
1650901590000|2022-04-25 15:46:30|178.01|174.89|177.72|174.6|178.2|175.08|177.72|174.6|0
1650901600000|2022-04-25 15:46:40|177.63|174.51|177.91|174.79|178.11|174.99|177.63|174.51|0
1650901610000|2022-04-25 15:46:50|177.82|174.7|177.91|174.79|177.91|174.79|177.63|174.51|0
1650901620000|2022-04-25 15:47:00|177.82|174.7|177.72|174.6|177.91|174.79|177.72|174.6|0
1650901630000|2022-04-25 15:47:10|177.82|174.7|177.63|174.51|177.86|174.74|177.63|174.51|0
1650901640000|2022-04-25 15:47:20|177.72|174.6|177.53|174.41|177.72|174.6|177.53|174.41|0
1650901650000|2022-04-25 15:47:30|177.63|174.51|177.53|174.41|177.72|174.6|177.53|174.41|0
1650901660000|2022-04-25 15:47:40|177.05|173.93|177.24|174.12|177.53|174.41|177.05|173.93|0
1650901670000|2022-04-25 15:47:50|177.53|174.41|177.34|174.22|177.53|174.41|177.34|174.22|0
1650901680000|2022-04-25 15:48:00|177.05|173.93|177.05|173.93|177.05|173.93|176.86|173.74|0
1650901690000|2022-04-25 15:48:10|177.43|174.31|177.72|174.6|177.72|174.6|177.43|174.31|0
1650901700000|2022-04-25 15:48:20|177.43|174.31|177.63|174.51|177.63|174.51|177.34|174.22|0
1650901710000|2022-04-25 15:48:30|177.43|174.31|177.05|173.93|177.43|174.31|177.05|173.93|0
1650901720000|2022-04-25 15:48:40|176.86|173.74|176.67|173.55|176.86|173.74|176.67|173.55|0
1650901730000|2022-04-25 15:48:50|176.57|173.45|176.62|173.5|176.67|173.55|176.57|173.45|0
1650901740000|2022-04-25 15:49:00|176.57|173.45|176.57|173.45|176.57|173.45|176.47|173.35|0
1650901750000|2022-04-25 15:49:10|176.67|173.55|176.47|173.35|176.67|173.55|176.47|173.35|0
1650901760000|2022-04-25 15:49:20|176.76|173.64|176.57|173.45|176.86|173.74|176.57|173.45|0
1650901770000|2022-04-25 15:49:30|176.52|173.4|176.86|173.74|176.86|173.74|176.52|173.4|0
1650901780000|2022-04-25 15:49:40|176.67|173.55|176.57|173.45|176.67|173.55|176.47|173.35|0
1650901790000|2022-04-25 15:49:50|176.47|173.35|176|172.88|176.57|173.45|176|172.88|0
1650901800000|2022-04-25 15:50:00|176.33|173.21|176|172.88|176.33|173.21|176|172.88|0
1650901810000|2022-04-25 15:50:10|176.19|173.07|176.33|173.21|176.38|173.26|176|172.88|0
1650901820000|2022-04-25 15:50:20|176.28|173.16|176.62|173.5|176.62|173.5|176.28|173.16|0
1650901830000|2022-04-25 15:50:30|176.76|173.64|176.57|173.45|176.76|173.64|176.57|173.45|0
1650901840000|2022-04-25 15:50:40|176.62|173.5|176.57|173.45|176.76|173.64|176.57|173.45|0
1650901850000|2022-04-25 15:50:50|176.76|173.64|176.76|173.64|176.95|173.83|176.67|173.55|0
1650901860000|2022-04-25 15:51:00|176.57|173.45|176.38|173.26|176.66|173.54|176.38|173.26|0
1650901870000|2022-04-25 15:51:10|176.47|173.35|176.57|173.45|176.57|173.45|176.47|173.35|0
1650901880000|2022-04-25 15:51:20|176.38|173.26|176.66|173.54|176.66|173.54|176.38|173.26|0
1650901890000|2022-04-25 15:51:30|177.05|173.93|177.14|174.02|177.14|174.02|176.95|173.83|0
1650901900000|2022-04-25 15:51:40|177.53|174.41|177.62|174.5|177.62|174.5|177.53|174.41|0
1650901910000|2022-04-25 15:51:50|177.53|174.41|177.14|174.02|177.53|174.41|177.14|174.02|0
1650901920000|2022-04-25 15:52:00|176.76|173.64|177.14|174.02|177.14|174.02|176.76|173.64|0
1650901930000|2022-04-25 15:52:10|176.95|173.83|176.66|173.54|176.95|173.83|176.66|173.54|0
1650901940000|2022-04-25 15:52:20|176.57|173.45|176.76|173.64|176.86|173.74|176.47|173.35|0
1650901950000|2022-04-25 15:52:30|176.57|173.45|176.47|173.35|176.57|173.45|176.38|173.26|0
1650901960000|2022-04-25 15:52:40|176.76|173.64|176.95|173.83|177.05|173.93|176.76|173.64|0
1650901970000|2022-04-25 15:52:50|177.14|174.02|176.81|173.69|177.14|174.02|176.81|173.69|0
1650901980000|2022-04-25 15:53:00|176.38|173.26|176.57|173.45|176.76|173.64|176.38|173.26|0
1650901990000|2022-04-25 15:53:10|176.28|173.16|176.28|173.16|176.28|173.16|175.99|172.87|0
1650902000000|2022-04-25 15:53:20|175.99|172.87|175.99|172.87|175.99|172.87|175.8|172.68|0
1650902010000|2022-04-25 15:53:30|175.85|172.73|175.71|172.59|175.99|172.87|175.71|172.59|0
1650902020000|2022-04-25 15:53:40|175.99|172.87|176.28|173.16|176.28|173.16|175.99|172.87|0
1650902030000|2022-04-25 15:53:50|175.94|172.82|176.47|173.35|176.47|173.35|175.8|172.68|0
1650902040000|2022-04-25 15:54:00|176.66|173.54|176.47|173.35|176.66|173.54|176.47|173.35|0
1650902050000|2022-04-25 15:54:10|176.57|173.45|173.21|170.09|176.66|173.54|173.21|170.09|0
1650902060000|2022-04-25 15:54:20|173.35|170.23|173.88|170.76|173.88|170.76|173.35|170.23|0
1650902070000|2022-04-25 15:54:30|173.78|170.66|174.16|171.04|174.16|171.04|173.78|170.66|0
1650902080000|2022-04-25 15:54:40|174.07|170.95|173.59|170.47|174.07|170.95|173.59|170.47|0
1650902090000|2022-04-25 15:54:50|173.49|170.37|173.78|170.66|173.97|170.85|173.49|170.37|0
1650902100000|2022-04-25 15:55:00|175.98|172.86|176.36|173.24|176.36|173.24|175.98|172.86|0
1650902110000|2022-04-25 15:55:10|176.46|173.34|175.98|172.86|176.46|173.34|175.98|172.86|0
1650902120000|2022-04-25 15:55:20|175.79|172.67|175.88|172.76|176.17|173.05|175.79|172.67|0
1650902130000|2022-04-25 15:55:30|176.27|173.15|176.46|173.34|176.46|173.34|175.98|172.86|0
1650902140000|2022-04-25 15:55:40|176.75|173.63|177.61|174.49|177.71|174.59|176.75|173.63|0
1650902150000|2022-04-25 15:55:50|177.71|174.59|177.9|174.78|177.9|174.78|177.71|174.59|0
1650902160000|2022-04-25 15:56:00|178|174.88|178.19|175.07|178.19|175.07|178|174.88|0
1650902170000|2022-04-25 15:56:10|178.09|174.97|177.03|173.91|178.09|174.97|177.03|173.91|0
1650902180000|2022-04-25 15:56:20|177.18|174.06|177.9|174.78|177.9|174.78|177.18|174.06|0
1650902190000|2022-04-25 15:56:30|177.51|174.39|177.9|174.78|177.9|174.78|177.51|174.39|0
1650902200000|2022-04-25 15:56:40|177.8|174.68|177.99|174.87|177.99|174.87|177.8|174.68|0
1650902210000|2022-04-25 15:56:50|177.71|174.59|177.8|174.68|177.8|174.68|177.51|174.39|0
1650902220000|2022-04-25 15:57:00|177.61|174.49|178.28|175.16|178.28|175.16|177.61|174.49|0
1650902230000|2022-04-25 15:57:10|178.38|175.26|177.51|174.39|178.38|175.26|177.51|174.39|0
1650902240000|2022-04-25 15:57:20|177.61|174.49|178.19|175.07|178.19|175.07|177.61|174.49|0
1650902250000|2022-04-25 15:57:30|178.28|175.16|179.06|175.94|179.06|175.94|178.28|175.16|0
1650902260000|2022-04-25 15:57:40|178.67|175.55|178.77|175.65|178.77|175.65|178.57|175.45|0
1650902270000|2022-04-25 15:57:50|178.48|175.36|178.67|175.55|178.67|175.55|178.48|175.36|0
1650902280000|2022-04-25 15:58:00|178.48|175.36|178.28|175.16|178.48|175.36|178.09|174.97|0
1650902290000|2022-04-25 15:58:10|178.19|175.07|178.19|175.07|178.19|175.07|177.9|174.78|0
1650902300000|2022-04-25 15:58:20|178.48|175.36|178.77|175.65|178.77|175.65|178.48|175.36|0
1650902310000|2022-04-25 15:58:30|178.67|175.55|178.19|175.07|178.77|175.65|178.19|175.07|0
1650902320000|2022-04-25 15:58:40|178.09|174.97|178.19|175.07|178.19|175.07|177.99|174.87|0
1650902330000|2022-04-25 15:58:50|178.38|175.26|178.62|175.5|178.62|175.5|178.38|175.26|0
1650902340000|2022-04-25 15:59:00|178.38|175.26|178.57|175.45|178.57|175.45|178.28|175.16|0
1650902350000|2022-04-25 15:59:10|178.38|175.26|178.77|175.65|178.77|175.65|178.38|175.26|0
1650902360000|2022-04-25 15:59:20|178.48|175.36|178.28|175.16|178.57|175.45|178.28|175.16|0
1650902370000|2022-04-25 15:59:30|178.38|175.26|178.67|175.55|178.67|175.55|178.38|175.26|0
1650902380000|2022-04-25 15:59:40|178.38|175.26|178.77|175.65|178.77|175.65|178.38|175.26|0
1650902390000|2022-04-25 15:59:50|178.67|175.55|178.77|175.65|178.77|175.65|178.57|175.45|0
1650902400000|2022-04-25 16:00:00|178.48|175.36|178.48|175.36|178.77|175.65|178.48|175.36|0
1650902410000|2022-04-25 16:00:10|178.19|175.07|177.8|174.68|178.28|175.16|177.8|174.68|0
1650902420000|2022-04-25 16:00:20|177.7|174.58|177.99|174.87|177.99|174.87|177.7|174.58|0
1650902430000|2022-04-25 16:00:30|178.09|174.97|177.61|174.49|178.09|174.97|177.61|174.49|0
1650902440000|2022-04-25 16:00:40|177.51|174.39|177.32|174.2|177.51|174.39|177.32|174.2|0
1650902450000|2022-04-25 16:00:50|176.94|173.82|177.03|173.91|177.13|174.01|176.94|173.82|0
1650902460000|2022-04-25 16:01:00|176.94|173.82|177.13|174.01|177.13|174.01|176.94|173.82|0
1650902470000|2022-04-25 16:01:10|176.94|173.82|176.55|173.43|177.03|173.91|176.55|173.43|0
1650902480000|2022-04-25 16:01:20|176.65|173.53|176.55|173.43|176.65|173.53|176.46|173.34|0
1650902490000|2022-04-25 16:01:30|176.74|173.62|176.84|173.72|176.84|173.72|176.74|173.62|0
1650902500000|2022-04-25 16:01:40|177.32|174.2|177.22|174.1|177.32|174.2|177.03|173.91|0
1650902510000|2022-04-25 16:01:50|177.32|174.2|177.9|174.78|178.28|175.16|177.32|174.2|0
1650902520000|2022-04-25 16:02:00|177.61|174.49|177.32|174.2|177.7|174.58|177.32|174.2|0
1650902530000|2022-04-25 16:02:10|176.93|173.81|176.93|173.81|177.22|174.1|176.93|173.81|0
1650902540000|2022-04-25 16:02:20|176.74|173.62|176.84|173.72|176.84|173.72|176.74|173.62|0
1650902550000|2022-04-25 16:02:30|177.03|173.91|177.03|173.91|177.32|174.2|177.03|173.91|0
1650902560000|2022-04-25 16:02:40|177.32|174.2|177.03|173.91|177.32|174.2|177.03|173.91|0
1650902570000|2022-04-25 16:02:50|177.51|174.39|177.41|174.29|177.8|174.68|177.41|174.29|0
1650902580000|2022-04-25 16:03:00|177.22|174.1|177.8|174.68|177.9|174.78|177.22|174.1|0
1650902590000|2022-04-25 16:03:10|177.7|174.58|177.7|174.58|177.8|174.68|177.7|174.58|0
1650902600000|2022-04-25 16:03:20|177.41|174.29|177.51|174.39|177.51|174.39|177.32|174.2|0
1650902610000|2022-04-25 16:03:30|177.32|174.2|177.8|174.68|177.8|174.68|177.32|174.2|0
1650902620000|2022-04-25 16:03:40|177.9|174.78|178.38|175.26|178.47|175.35|177.9|174.78|0
1650902630000|2022-04-25 16:03:50|178.47|175.35|178.47|175.35|178.67|175.55|178.47|175.35|0
1650902640000|2022-04-25 16:04:00|178.28|175.16|178.09|174.97|178.47|175.35|178.09|174.97|0
1650902650000|2022-04-25 16:04:10|178.28|175.16|177.75|174.63|178.28|175.16|177.75|174.63|0
1650902660000|2022-04-25 16:04:20|177.61|174.49|177.32|174.2|177.61|174.49|177.32|174.2|0
1650902670000|2022-04-25 16:04:30|177.22|174.1|177.51|174.39|177.51|174.39|177.22|174.1|0
1650902680000|2022-04-25 16:04:40|177.9|174.78|178.09|174.97|178.38|175.26|177.9|174.78|0
1650902690000|2022-04-25 16:04:50|178.28|175.16|178.28|175.16|178.28|175.16|178.28|175.16|0
1650902700000|2022-04-25 16:05:00|178.57|175.45|178.76|175.64|178.76|175.64|178.57|175.45|0
1650902710000|2022-04-25 16:05:10|179.83|176.71|179.54|176.42|179.83|176.71|179.44|176.32|0
1650902720000|2022-04-25 16:05:20|180.12|177|180.41|177.29|180.61|177.49|180.12|177|0
1650902730000|2022-04-25 16:05:30|180.55|177.43|180.61|177.49|180.61|177.49|180.51|177.39|0
1650902740000|2022-04-25 16:05:40|181.77|178.65|180.9|177.78|181.77|178.65|180.8|177.68|0
1650902750000|2022-04-25 16:05:50|180.99|177.87|180.7|177.58|180.99|177.87|180.7|177.58|0
1650902760000|2022-04-25 16:06:00|180.12|177|182.46|179.34|182.46|179.34|180.12|177|0
1650902770000|2022-04-25 16:06:10|182.07|178.95|181.58|178.46|182.17|179.05|181.58|178.46|0
1650902780000|2022-04-25 16:06:20|181.77|178.65|181.38|178.26|181.77|178.65|181.38|178.26|0
1650902790000|2022-04-25 16:06:30|181.58|178.46|181.19|178.07|181.68|178.56|181.19|178.07|0
1650902800000|2022-04-25 16:06:40|181.97|178.85|181.87|178.75|181.97|178.85|181.77|178.65|0
1650902810000|2022-04-25 16:06:50|182.17|179.05|182.17|179.05|182.36|179.24|182.17|179.05|0
1650902820000|2022-04-25 16:07:00|182.07|178.95|183.24|180.12|183.34|180.22|182.07|178.95|0
1650902830000|2022-04-25 16:07:10|183.14|180.02|184.23|181.11|184.23|181.11|183.14|180.02|0
1650902840000|2022-04-25 16:07:20|184.13|181.01|184.32|181.2|184.32|181.2|184.13|181.01|0
1650902850000|2022-04-25 16:07:30|184.23|181.11|184.72|181.6|184.72|181.6|184.23|181.11|0
1650902860000|2022-04-25 16:07:40|184.57|181.45|184.82|181.7|184.82|181.7|184.57|181.45|0
1650902870000|2022-04-25 16:07:50|184.67|181.55|184.82|181.7|184.92|181.8|184.62|181.5|0
1650902880000|2022-04-25 16:08:00|184.92|181.8|185.41|182.29|185.66|182.54|184.92|181.8|0
1650902890000|2022-04-25 16:08:10|185.31|182.19|185.61|182.49|185.61|182.49|185.31|182.19|0
1650902900000|2022-04-25 16:08:20|185.21|182.09|185.11|181.99|185.21|182.09|185.11|181.99|0
1650902910000|2022-04-25 16:08:30|185.01|181.89|184.32|181.2|185.01|181.89|184.32|181.2|0
1650902920000|2022-04-25 16:08:40|184.42|181.3|184.23|181.11|184.42|181.3|184.23|181.11|0
1650902930000|2022-04-25 16:08:50|184.13|181.01|184.23|181.11|184.23|181.11|184.13|181.01|0
1650902940000|2022-04-25 16:09:00|184.42|181.3|184.62|181.5|184.62|181.5|184.23|181.11|0
1650902950000|2022-04-25 16:09:10|184.42|181.3|184.62|181.5|184.72|181.6|184.42|181.3|0
1650902960000|2022-04-25 16:09:20|184.82|181.7|184.62|181.5|184.82|181.7|184.62|181.5|0
1650902970000|2022-04-25 16:09:30|184.32|181.2|184.32|181.2|184.52|181.4|184.17|181.05|0
1650902980000|2022-04-25 16:09:40|184.37|181.25|184.23|181.11|184.37|181.25|183.93|180.81|0
1650902990000|2022-04-25 16:09:50|184.13|181.01|183.93|180.81|184.13|181.01|183.93|180.81|0
1650903000000|2022-04-25 16:10:00|183.88|180.76|183.73|180.61|183.93|180.81|183.73|180.61|0
1650903010000|2022-04-25 16:10:10|183.68|180.56|183.34|180.22|183.83|180.71|183.34|180.22|0
1650903020000|2022-04-25 16:10:20|183.14|180.02|183.93|180.81|183.93|180.81|183.14|180.02|0
1650903030000|2022-04-25 16:10:30|184.13|181.01|184.52|181.4|184.52|181.4|184.13|181.01|0
1650903040000|2022-04-25 16:10:40|184.72|181.6|184.62|181.5|184.72|181.6|184.52|181.4|0
1650903050000|2022-04-25 16:10:50|184.13|181.01|185.41|182.29|185.41|182.29|184.13|181.01|0
1650903060000|2022-04-25 16:11:00|185.81|182.69|186.2|183.08|186.4|183.28|185.81|182.69|0
1650903070000|2022-04-25 16:11:10|186.3|183.18|186.1|182.98|186.3|183.18|186.1|182.98|0
1650903080000|2022-04-25 16:11:20|186.2|183.08|185.61|182.49|186.2|183.08|185.41|182.29|0
1650903090000|2022-04-25 16:11:30|185.41|182.29|185.11|181.99|185.41|182.29|184.91|181.79|0
1650903100000|2022-04-25 16:11:40|185.01|181.89|184.52|181.4|185.01|181.89|184.52|181.4|0
1650903110000|2022-04-25 16:11:50|184.13|181.01|184.22|181.1|184.32|181.2|184.13|181.01|0
1650903120000|2022-04-25 16:12:00|184.03|180.91|187|183.88|187.1|183.98|184.03|180.91|0
1650903130000|2022-04-25 16:12:10|187.1|183.98|186.7|183.58|187.1|183.98|186.7|183.58|0
1650903140000|2022-04-25 16:12:20|186.6|183.48|186.6|183.48|186.7|183.58|186.6|183.48|0
1650903150000|2022-04-25 16:12:30|186.7|183.58|187|183.88|187|183.88|186.7|183.58|0
1650903160000|2022-04-25 16:12:40|186.6|183.48|186.6|183.48|186.6|183.48|186.5|183.38|0
1650903170000|2022-04-25 16:12:50|186.4|183.28|186.5|183.38|186.6|183.48|186.4|183.28|0
1650903180000|2022-04-25 16:13:00|186.4|183.28|183.69|180.57|186.4|183.28|183.69|180.57|0
1650903190000|2022-04-25 16:13:10|183.99|180.87|184.48|181.36|184.48|181.36|183.99|180.87|0
1650903200000|2022-04-25 16:13:20|184.18|181.06|184.18|181.06|184.18|181.06|184.08|180.96|0
1650903210000|2022-04-25 16:13:30|184.28|181.16|184.23|181.11|184.28|181.16|184.08|180.96|0
1650903220000|2022-04-25 16:13:40|184.28|181.16|184.38|181.26|184.43|181.31|184.28|181.16|0
1650903230000|2022-04-25 16:13:50|184.97|181.85|185.07|181.95|185.07|181.95|184.77|181.65|0
1650903240000|2022-04-25 16:14:00|185.17|182.05|185.46|182.34|185.46|182.34|185.17|182.05|0
1650903250000|2022-04-25 16:14:10|185.17|182.05|185.37|182.25|185.46|182.34|185.17|182.05|0
1650903260000|2022-04-25 16:14:20|185.46|182.34|185.17|182.05|185.46|182.34|184.97|181.85|0
1650903270000|2022-04-25 16:14:30|184.97|181.85|184.87|181.75|184.97|181.85|184.87|181.75|0
1650903280000|2022-04-25 16:14:40|184.77|181.65|185.07|181.95|185.07|181.95|184.48|181.36|0
1650903290000|2022-04-25 16:14:50|185.27|182.15|184.97|181.85|185.27|182.15|184.97|181.85|0
1650903300000|2022-04-25 16:15:00|184.87|181.75|185.56|182.44|185.56|182.44|184.87|181.75|0
1650903310000|2022-04-25 16:15:10|185.36|182.24|185.17|182.05|185.36|182.24|184.97|181.85|0
1650903320000|2022-04-25 16:15:20|185.36|182.24|186.35|183.23|186.35|183.23|185.36|182.24|0
1650903330000|2022-04-25 16:15:30|186.16|183.04|185.66|182.54|186.16|183.04|185.66|182.54|0
1650903340000|2022-04-25 16:15:40|185.56|182.44|186.55|183.43|186.55|183.43|185.56|182.44|0
1650903350000|2022-04-25 16:15:50|186.35|183.23|186.75|183.63|186.75|183.63|186.16|183.04|0
1650903360000|2022-04-25 16:16:00|186.25|183.13|186.95|183.83|186.95|183.83|186.25|183.13|0
1650903370000|2022-04-25 16:16:10|186.75|183.63|186.55|183.43|186.75|183.63|186.45|183.33|0
1650903380000|2022-04-25 16:16:20|186.7|183.58|186.95|183.83|186.95|183.83|186.7|183.58|0
1650903390000|2022-04-25 16:16:30|187.25|184.13|186.45|183.33|187.25|184.13|186.45|183.33|0
1650903400000|2022-04-25 16:16:40|186.35|183.23|186.25|183.13|186.35|183.23|186.16|183.04|0
1650903410000|2022-04-25 16:16:50|185.91|182.79|185.86|182.74|185.91|182.79|185.76|182.64|0
1650903420000|2022-04-25 16:17:00|185.46|182.34|185.27|182.15|185.46|182.34|185.27|182.15|0
1650903430000|2022-04-25 16:17:10|185.46|182.34|185.27|182.15|185.46|182.34|185.27|182.15|0
1650903440000|2022-04-25 16:17:20|185.07|181.95|184.82|181.7|185.07|181.95|184.82|181.7|0
1650903450000|2022-04-25 16:17:30|184.67|181.55|184.67|181.55|184.67|181.55|184.57|181.45|0
1650903460000|2022-04-25 16:17:40|184.48|181.36|184.28|181.16|184.48|181.36|184.18|181.06|0
1650903470000|2022-04-25 16:17:50|184.48|181.36|184.57|181.45|184.77|181.65|184.48|181.36|0
1650903480000|2022-04-25 16:18:00|184.38|181.26|183.89|180.77|184.38|181.26|183.89|180.77|0
1650903490000|2022-04-25 16:18:10|183.98|180.86|183.39|180.27|183.98|180.86|183.39|180.27|0
1650903500000|2022-04-25 16:18:20|183.3|180.18|183.2|180.08|183.39|180.27|183.1|179.98|0
1650903510000|2022-04-25 16:18:30|183.1|179.98|183.2|180.08|183.34|180.22|183.1|179.98|0
1650903520000|2022-04-25 16:18:40|182.81|179.69|183.3|180.18|183.3|180.18|182.81|179.69|0
1650903530000|2022-04-25 16:18:50|183.2|180.08|183|179.88|183.2|180.08|183|179.88|0
1650903540000|2022-04-25 16:19:00|182.81|179.69|183.3|180.18|183.3|180.18|182.81|179.69|0
1650903550000|2022-04-25 16:19:10|183.2|180.08|183.3|180.18|183.3|180.18|183.2|180.08|0
1650903560000|2022-04-25 16:19:20|183.1|179.98|182.71|179.59|183.1|179.98|182.71|179.59|0
1650903570000|2022-04-25 16:19:30|182.9|179.78|183.49|180.37|183.49|180.37|182.9|179.78|0
1650903580000|2022-04-25 16:19:40|183.39|180.27|182.81|179.69|183.39|180.27|182.81|179.69|0
1650903590000|2022-04-25 16:19:50|183.3|180.18|183.39|180.27|183.39|180.27|183.3|180.18|0
1650903600000|2022-04-25 16:20:00|183.88|180.76|183.98|180.86|184.38|181.26|183.88|180.76|0
1650903610000|2022-04-25 16:20:10|184.28|181.16|184.28|181.16|184.28|181.16|184.18|181.06|0
1650903620000|2022-04-25 16:20:20|184.18|181.06|184.38|181.26|184.47|181.35|184.18|181.06|0
1650903630000|2022-04-25 16:20:30|184.57|181.45|184.57|181.45|184.57|181.45|184.57|181.45|0
1650903640000|2022-04-25 16:20:40|184.87|181.75|185.86|182.74|185.86|182.74|184.87|181.75|0
1650903650000|2022-04-25 16:20:50|185.96|182.84|186.35|183.23|186.35|183.23|185.96|182.84|0
1650903660000|2022-04-25 16:21:00|186.55|183.43|186.65|183.53|186.65|183.53|186.55|183.43|0
1650903670000|2022-04-25 16:21:10|187.39|184.27|187.54|184.42|187.54|184.42|187.29|184.17|0
1650903680000|2022-04-25 16:21:20|187.34|184.22|187.15|184.03|187.44|184.32|187.15|184.03|0
1650903690000|2022-04-25 16:21:30|186.95|183.83|186.65|183.53|186.95|183.83|186.55|183.43|0
1650903700000|2022-04-25 16:21:40|186.45|183.33|187.05|183.93|187.05|183.93|186.45|183.33|0
1650903710000|2022-04-25 16:21:50|187.15|184.03|186.75|183.63|187.15|184.03|186.75|183.63|0
1650903720000|2022-04-25 16:22:00|186.65|183.53|186.55|183.43|186.65|183.53|186.15|183.03|0
1650903730000|2022-04-25 16:22:10|186.15|183.03|186.65|183.53|186.7|183.58|186.15|183.03|0
1650903740000|2022-04-25 16:22:20|186.25|183.13|186.65|183.53|186.65|183.53|186.25|183.13|0
1650903750000|2022-04-25 16:22:30|186.45|183.33|187.44|184.32|187.44|184.32|186.45|183.33|0
1650903760000|2022-04-25 16:22:40|187.24|184.12|187.15|184.03|187.24|184.12|186.75|183.63|0
1650903770000|2022-04-25 16:22:50|187.05|183.93|186.85|183.73|187.24|184.12|186.85|183.73|0
1650903780000|2022-04-25 16:23:00|187.05|183.93|187.24|184.12|187.44|184.32|187.05|183.93|0
1650903790000|2022-04-25 16:23:10|187.14|184.02|187.34|184.22|187.34|184.22|187.14|184.02|0
1650903800000|2022-04-25 16:23:20|187.44|184.32|187.14|184.02|187.44|184.32|187.05|183.93|0
1650903810000|2022-04-25 16:23:30|187.05|183.93|187.74|184.62|187.74|184.62|187.05|183.93|0
1650903820000|2022-04-25 16:23:40|188.24|185.12|188.44|185.32|188.44|185.32|188.24|185.12|0
1650903830000|2022-04-25 16:23:50|188.64|185.52|187.44|184.32|188.64|185.52|187.44|184.32|0
1650903840000|2022-04-25 16:24:00|187.05|183.93|187.84|184.72|187.84|184.72|187.05|183.93|0
1650903850000|2022-04-25 16:24:10|187.94|184.82|188.49|185.37|188.54|185.42|187.94|184.82|0
1650903860000|2022-04-25 16:24:20|188.74|185.62|188.14|185.02|188.74|185.62|188.04|184.92|0
1650903870000|2022-04-25 16:24:30|188.04|184.92|188.24|185.12|188.24|185.12|187.94|184.82|0
1650903880000|2022-04-25 16:24:40|188.14|185.02|188.14|185.02|188.24|185.12|188.14|185.02|0
1650903890000|2022-04-25 16:24:50|188.09|184.97|188.74|185.62|188.74|185.62|188.09|184.97|0
1650903900000|2022-04-25 16:25:00|189.44|186.32|189.24|186.12|189.44|186.32|189.04|185.92|0
1650903910000|2022-04-25 16:25:10|189.34|186.22|189.54|186.42|189.54|186.42|189.14|186.02|0
1650903920000|2022-04-25 16:25:20|189.84|186.72|190.24|187.12|190.24|187.12|189.84|186.72|0
1650903930000|2022-04-25 16:25:30|190.44|187.32|190.64|187.52|190.64|187.52|190.34|187.22|0
1650903940000|2022-04-25 16:25:40|190.59|187.47|190.34|187.22|190.59|187.47|190.34|187.22|0
1650903950000|2022-04-25 16:25:50|190.24|187.12|189.94|186.82|190.34|187.22|189.94|186.82|0
1650903960000|2022-04-25 16:26:00|189.74|186.62|189.54|186.42|189.74|186.62|189.54|186.42|0
1650903970000|2022-04-25 16:26:10|189.44|186.32|189.34|186.22|189.44|186.32|189.29|186.17|0
1650903980000|2022-04-25 16:26:20|189.54|186.42|189.04|185.92|189.64|186.52|189.04|185.92|0
1650903990000|2022-04-25 16:26:30|189.14|186.02|189.14|186.02|189.14|186.02|189.04|185.92|0
1650904000000|2022-04-25 16:26:40|189.39|186.27|189.24|186.12|189.39|186.27|189.14|186.02|0
1650904010000|2022-04-25 16:26:50|189.34|186.22|189.34|186.22|189.44|186.32|189.14|186.02|0
1650904020000|2022-04-25 16:27:00|189.54|186.42|189.54|186.42|189.54|186.42|189.54|186.42|0
1650904030000|2022-04-25 16:27:10|189.64|186.52|189.54|186.42|189.84|186.72|189.54|186.42|0
1650904040000|2022-04-25 16:27:20|189.24|186.12|188.89|185.77|189.24|186.12|188.89|185.77|0
1650904050000|2022-04-25 16:27:30|188.94|185.82|188.64|185.52|188.94|185.82|188.64|185.52|0
1650904060000|2022-04-25 16:27:40|188.24|185.12|188.04|184.92|188.34|185.22|188.04|184.92|0
1650904070000|2022-04-25 16:27:50|187.84|184.72|187.84|184.72|187.84|184.72|187.84|184.72|0
1650904080000|2022-04-25 16:28:00|187.74|184.62|187.74|184.62|187.84|184.72|187.74|184.62|0
1650904090000|2022-04-25 16:28:10|187.94|184.82|187.44|184.32|187.94|184.82|187.44|184.32|0
1650904100000|2022-04-25 16:28:20|187.64|184.52|187.14|184.02|187.64|184.52|187.14|184.02|0
1650904110000|2022-04-25 16:28:30|187.24|184.12|186.75|183.63|187.24|184.12|186.75|183.63|0
1650904120000|2022-04-25 16:28:40|186.84|183.72|186.75|183.63|186.84|183.72|186.75|183.63|0
1650904130000|2022-04-25 16:28:50|186.94|183.82|186.84|183.72|186.94|183.82|186.84|183.72|0
1650904140000|2022-04-25 16:29:00|186.75|183.63|186.75|183.63|187.04|183.92|186.75|183.63|0
1650904150000|2022-04-25 16:29:10|186.65|183.53|187.24|184.12|187.24|184.12|186.45|183.33|0
1650904160000|2022-04-25 16:29:20|187.14|184.02|187.44|184.32|187.44|184.32|187.14|184.02|0
1650904170000|2022-04-25 16:29:30|187.24|184.12|187.24|184.12|187.24|184.12|187.09|183.97|0
1650904180000|2022-04-25 16:29:40|187.04|183.92|187.34|184.22|187.34|184.22|187.04|183.92|0
1650904190000|2022-04-25 16:29:50|187.14|184.02|186.84|183.72|187.14|184.02|186.84|183.72|0
1650904200000|2022-04-25 16:30:00|186.94|183.82|187.34|184.22|187.34|184.22|186.94|183.82|0
1650904210000|2022-04-25 16:30:10|187.44|184.32|187.14|184.02|187.44|184.32|186.94|183.82|0
1650904220000|2022-04-25 16:30:20|186.94|183.82|187.04|183.92|187.34|184.22|186.84|183.72|0
1650904230000|2022-04-25 16:30:30|186.84|183.72|186.65|183.53|186.84|183.72|186.65|183.53|0
1650904240000|2022-04-25 16:30:40|186.84|183.72|186.55|183.43|186.84|183.72|186.55|183.43|0
1650904250000|2022-04-25 16:30:50|186.74|183.62|186.55|183.43|186.99|183.87|186.55|183.43|0
1650904260000|2022-04-25 16:31:00|186.35|183.23|185.85|182.73|186.45|183.33|185.85|182.73|0
1650904270000|2022-04-25 16:31:10|185.75|182.63|185.95|182.83|185.95|182.83|185.75|182.63|0
1650904280000|2022-04-25 16:31:20|186.35|183.23|186.2|183.08|186.35|183.23|186.2|183.08|0
1650904290000|2022-04-25 16:31:30|186.55|183.43|187.14|184.02|187.14|184.02|186.55|183.43|0
1650904300000|2022-04-25 16:31:40|187.34|184.22|187.54|184.42|187.64|184.52|187.34|184.22|0
1650904310000|2022-04-25 16:31:50|187.64|184.52|187.34|184.22|187.64|184.52|187.14|184.02|0
1650904320000|2022-04-25 16:32:00|187.54|184.42|188.34|185.22|188.34|185.22|187.54|184.42|0
1650904330000|2022-04-25 16:32:10|188.64|185.52|189.04|185.92|189.04|185.92|188.64|185.52|0
1650904340000|2022-04-25 16:32:20|189.24|186.12|189.44|186.32|189.44|186.32|189.24|186.12|0
1650904350000|2022-04-25 16:32:30|189.74|186.62|190.04|186.92|190.04|186.92|189.74|186.62|0
1650904360000|2022-04-25 16:32:40|190.54|187.42|189.74|186.62|190.54|187.42|189.74|186.62|0
1650904370000|2022-04-25 16:32:50|189.44|186.32|189.54|186.42|189.54|186.42|189.44|186.32|0
1650904380000|2022-04-25 16:33:00|189.64|186.52|189.08|185.96|189.64|186.52|189.04|185.92|0
1650904390000|2022-04-25 16:33:10|188.84|185.72|188.94|185.82|188.94|185.82|188.84|185.72|0
1650904400000|2022-04-25 16:33:20|188.64|185.52|188.24|185.12|188.64|185.52|188.24|185.12|0
1650904410000|2022-04-25 16:33:30|187.94|184.82|188.34|185.22|188.44|185.32|187.94|184.82|0
1650904420000|2022-04-25 16:33:40|188.44|185.32|188.64|185.52|188.64|185.52|188.44|185.32|0
1650904430000|2022-04-25 16:33:50|188.93|185.81|188.04|184.92|188.93|185.81|188.04|184.92|0
1650904440000|2022-04-25 16:34:00|188.24|185.12|188.98|185.86|188.98|185.86|188.14|185.02|0
1650904450000|2022-04-25 16:34:10|188.93|185.81|188.63|185.51|188.93|185.81|188.63|185.51|0
1650904460000|2022-04-25 16:34:20|188.44|185.32|188.73|185.61|188.73|185.61|188.44|185.32|0
1650904470000|2022-04-25 16:34:30|188.93|185.81|188.93|185.81|189.18|186.06|188.93|185.81|0
1650904480000|2022-04-25 16:34:40|189.13|186.01|189.33|186.21|189.33|186.21|188.93|185.81|0
1650904490000|2022-04-25 16:34:50|189.23|186.11|188.83|185.71|189.23|186.11|188.83|185.71|0
1650904500000|2022-04-25 16:35:00|188.93|185.81|188.93|185.81|188.93|185.81|188.73|185.61|0
1650904510000|2022-04-25 16:35:10|189.03|185.91|189.53|186.41|189.84|186.72|189.03|185.91|0
1650904520000|2022-04-25 16:35:20|189.43|186.31|189.63|186.51|189.68|186.56|189.43|186.31|0
1650904530000|2022-04-25 16:35:30|189.23|186.11|189.53|186.41|189.53|186.41|189.23|186.11|0
1650904540000|2022-04-25 16:35:40|189.74|186.62|189.13|186.01|189.74|186.62|189.13|186.01|0
1650904550000|2022-04-25 16:35:50|189.03|185.91|188.63|185.51|189.08|185.96|188.63|185.51|0
1650904560000|2022-04-25 16:36:00|189.03|185.91|188.93|185.81|189.03|185.91|188.73|185.61|0
1650904570000|2022-04-25 16:36:10|188.83|185.71|189.18|186.06|189.18|186.06|188.73|185.61|0
1650904580000|2022-04-25 16:36:20|189.43|186.31|190.14|187.02|190.14|187.02|189.43|186.31|0
1650904590000|2022-04-25 16:36:30|190.54|187.42|191.04|187.92|191.34|188.22|190.54|187.42|0
1650904600000|2022-04-25 16:36:40|190.84|187.72|191.04|187.92|191.04|187.92|190.84|187.72|0
1650904610000|2022-04-25 16:36:50|191.09|187.97|191.04|187.92|191.09|187.97|190.94|187.82|0
1650904620000|2022-04-25 16:37:00|190.64|187.52|190.34|187.22|190.64|187.52|190.24|187.12|0
1650904630000|2022-04-25 16:37:10|190.14|187.02|189.73|186.61|190.14|187.02|189.73|186.61|0
1650904640000|2022-04-25 16:37:20|189.83|186.71|189.73|186.61|189.83|186.71|189.73|186.61|0
1650904650000|2022-04-25 16:37:30|189.53|186.41|190.24|187.12|190.24|187.12|189.53|186.41|0
1650904660000|2022-04-25 16:37:40|190.14|187.02|190.38|187.26|190.44|187.32|190.14|187.02|0
1650904670000|2022-04-25 16:37:50|190.34|187.22|189.93|186.81|190.34|187.22|189.93|186.81|0
1650904680000|2022-04-25 16:38:00|190.34|187.22|190.03|186.91|190.34|187.22|190.03|186.91|0
1650904690000|2022-04-25 16:38:10|190.34|187.22|191.54|188.42|191.54|188.42|190.34|187.22|0
1650904700000|2022-04-25 16:38:20|191.24|188.12|191.54|188.42|191.54|188.42|191.04|187.92|0
1650904710000|2022-04-25 16:38:30|191.85|188.73|191.14|188.02|191.85|188.73|191.14|188.02|0
1650904720000|2022-04-25 16:38:40|193.57|190.45|194.17|191.05|194.17|191.05|193.57|190.45|0
1650904730000|2022-04-25 16:38:50|194.07|190.95|191.23|188.11|194.17|191.05|191.23|188.11|0
1650904740000|2022-04-25 16:39:00|190.82|187.7|190.32|187.2|190.82|187.7|190.32|187.2|0
1650904750000|2022-04-25 16:39:10|190.12|187|189.62|186.5|190.12|187|189.62|186.5|0
1650904760000|2022-04-25 16:39:20|189.42|186.3|189.02|185.9|189.42|186.3|188.92|185.8|0
1650904770000|2022-04-25 16:39:30|188.92|185.8|189.22|186.1|189.22|186.1|188.92|185.8|0
1650904780000|2022-04-25 16:39:40|189.52|186.4|189.42|186.3|189.52|186.4|189.32|186.2|0
1650904790000|2022-04-25 16:39:50|189.32|186.2|189.22|186.1|189.32|186.2|189.12|186|0
1650904800000|2022-04-25 16:40:00|188.86|185.74|188.72|185.6|188.86|185.74|188.72|185.6|0
1650904810000|2022-04-25 16:40:10|188.82|185.7|188.66|185.54|189.02|185.9|188.62|185.5|0
1650904820000|2022-04-25 16:40:20|188.92|185.8|188.62|185.5|188.92|185.8|188.62|185.5|0
1650904830000|2022-04-25 16:40:30|188.82|185.7|187.92|184.8|188.82|185.7|187.92|184.8|0
1650904840000|2022-04-25 16:40:40|188.02|184.9|187.92|184.8|188.02|184.9|187.62|184.5|0
1650904850000|2022-04-25 16:40:50|188.42|185.3|187.82|184.7|188.42|185.3|187.82|184.7|0
1650904860000|2022-04-25 16:41:00|187.67|184.55|187.77|184.65|187.82|184.7|187.67|184.55|0
1650904870000|2022-04-25 16:41:10|187.96|184.84|188.82|185.7|188.82|185.7|187.96|184.84|0
1650904880000|2022-04-25 16:41:20|188.72|185.6|188.82|185.7|189.12|186|188.72|185.6|0
1650904890000|2022-04-25 16:41:30|188.52|185.4|188.22|185.1|188.52|185.4|188.22|185.1|0
1650904900000|2022-04-25 16:41:40|188.42|185.3|188.52|185.4|188.62|185.5|188.32|185.2|0
1650904910000|2022-04-25 16:41:50|188.12|185|187.32|184.2|188.12|185|187.32|184.2|0
1650904920000|2022-04-25 16:42:00|187.42|184.3|187.62|184.5|187.72|184.6|187.42|184.3|0
1650904930000|2022-04-25 16:42:10|187.72|184.6|187.52|184.4|187.72|184.6|187.42|184.3|0
1650904940000|2022-04-25 16:42:20|187.22|184.1|187.02|183.9|187.22|184.1|187.02|183.9|0
1650904950000|2022-04-25 16:42:30|187.12|184|186.92|183.8|187.12|184|186.82|183.7|0
1650904960000|2022-04-25 16:42:40|186.82|183.7|186.72|183.6|186.82|183.7|186.62|183.5|0
1650904970000|2022-04-25 16:42:50|186.62|183.5|187.02|183.9|187.02|183.9|186.62|183.5|0
1650904980000|2022-04-25 16:43:00|187.22|184.1|187.12|184|187.22|184.1|186.82|183.7|0
1650904990000|2022-04-25 16:43:10|187.42|184.3|187.32|184.2|187.42|184.3|187.22|184.1|0
1650905000000|2022-04-25 16:43:20|187.42|184.3|187.42|184.3|187.52|184.4|187.32|184.2|0
1650905010000|2022-04-25 16:43:30|187.32|184.2|186.82|183.7|187.32|184.2|186.82|183.7|0
1650905020000|2022-04-25 16:43:40|186.92|183.8|187.12|184|187.12|184|186.82|183.7|0
1650905030000|2022-04-25 16:43:50|187.42|184.3|187.52|184.4|187.52|184.4|187.42|184.3|0
1650905040000|2022-04-25 16:44:00|187.32|184.2|187.32|184.2|187.62|184.5|187.32|184.2|0
1650905050000|2022-04-25 16:44:10|187.52|184.4|187.42|184.3|187.57|184.45|187.42|184.3|0
1650905060000|2022-04-25 16:44:20|187.52|184.4|186.82|183.7|187.52|184.4|186.82|183.7|0
1650905070000|2022-04-25 16:44:30|187.22|184.1|187.32|184.2|187.32|184.2|187.22|184.1|0
1650905080000|2022-04-25 16:44:40|187.22|184.1|186.82|183.7|187.32|184.2|186.82|183.7|0
1650905090000|2022-04-25 16:44:50|187.02|183.9|186.67|183.55|187.02|183.9|186.67|183.55|0
1650905100000|2022-04-25 16:45:00|186.72|183.6|186.82|183.7|186.92|183.8|186.72|183.6|0
1650905110000|2022-04-25 16:45:10|187.02|183.9|187.02|183.9|187.02|183.9|186.82|183.7|0
1650905120000|2022-04-25 16:45:20|187.82|184.7|188.21|185.09|188.21|185.09|187.82|184.7|0
1650905130000|2022-04-25 16:45:30|188.11|184.99|187.92|184.8|188.11|184.99|187.82|184.7|0
1650905140000|2022-04-25 16:45:40|187.82|184.7|188.01|184.89|188.21|185.09|187.82|184.7|0
1650905150000|2022-04-25 16:45:50|188.11|184.99|188.41|185.29|188.41|185.29|188.11|184.99|0
1650905160000|2022-04-25 16:46:00|188.51|185.39|189.41|186.29|189.41|186.29|188.51|185.39|0
1650905170000|2022-04-25 16:46:10|189.51|186.39|189.21|186.09|189.51|186.39|189.11|185.99|0
1650905180000|2022-04-25 16:46:20|189.11|185.99|188.91|185.79|189.11|185.99|188.91|185.79|0
1650905190000|2022-04-25 16:46:30|189.01|185.89|189.11|185.99|189.11|185.99|189.01|185.89|0
1650905200000|2022-04-25 16:46:40|189.51|186.39|189.82|186.7|189.82|186.7|189.51|186.39|0
1650905210000|2022-04-25 16:46:50|189.71|186.59|189.11|185.99|189.71|186.59|189.11|185.99|0
1650905220000|2022-04-25 16:47:00|188.31|185.19|188.61|185.49|188.81|185.69|188.31|185.19|0
1650905230000|2022-04-25 16:47:10|188.31|185.19|187.81|184.69|188.31|185.19|187.81|184.69|0
1650905240000|2022-04-25 16:47:20|188.11|184.99|188.01|184.89|188.41|185.29|187.91|184.79|0
1650905250000|2022-04-25 16:47:30|187.81|184.69|187.62|184.5|187.81|184.69|187.52|184.4|0
1650905260000|2022-04-25 16:47:40|187.72|184.6|187.02|183.9|187.72|184.6|186.92|183.8|0
1650905270000|2022-04-25 16:47:50|186.92|183.8|187.52|184.4|187.52|184.4|186.82|183.7|0
1650905280000|2022-04-25 16:48:00|187.81|184.69|187.22|184.1|187.81|184.69|187.22|184.1|0
1650905290000|2022-04-25 16:48:10|187.02|183.9|186.62|183.5|187.02|183.9|186.42|183.3|0
1650905300000|2022-04-25 16:48:20|186.72|183.6|187.42|184.3|187.42|184.3|186.72|183.6|0
1650905310000|2022-04-25 16:48:30|187.52|184.4|187.81|184.69|187.81|184.69|187.52|184.4|0
1650905320000|2022-04-25 16:48:40|187.91|184.79|188.81|185.69|188.81|185.69|187.91|184.79|0
1650905330000|2022-04-25 16:48:50|188.61|185.49|188.91|185.79|188.91|185.79|188.61|185.49|0
1650905340000|2022-04-25 16:49:00|189.51|186.39|190.02|186.9|190.02|186.9|189.51|186.39|0
1650905350000|2022-04-25 16:49:10|189.81|186.69|190.32|187.2|190.32|187.2|189.81|186.69|0
1650905360000|2022-04-25 16:49:20|191.22|188.1|191.02|187.9|191.22|188.1|191.02|187.9|0
1650905370000|2022-04-25 16:49:30|190.92|187.8|192.23|189.11|192.23|189.11|190.92|187.8|0
1650905380000|2022-04-25 16:49:40|192.33|189.21|191.93|188.81|192.33|189.21|191.93|188.81|0
1650905390000|2022-04-25 16:49:50|192.23|189.11|191.83|188.71|192.23|189.11|191.83|188.71|0
1650905400000|2022-04-25 16:50:00|191.93|188.81|192.33|189.21|192.33|189.21|191.93|188.81|0
1650905410000|2022-04-25 16:50:10|192.13|189.01|192.74|189.62|192.74|189.62|192.13|189.01|0
1650905420000|2022-04-25 16:50:20|192.38|189.26|191.93|188.81|192.43|189.31|191.93|188.81|0
1650905430000|2022-04-25 16:50:30|192.03|188.91|191.83|188.71|192.03|188.91|191.63|188.51|0
1650905440000|2022-04-25 16:50:40|191.98|188.86|191.93|188.81|192.33|189.21|191.93|188.81|0
1650905450000|2022-04-25 16:50:50|191.83|188.71|192.43|189.31|192.53|189.41|191.83|188.71|0
1650905460000|2022-04-25 16:51:00|192.23|189.11|191.52|188.4|192.23|189.11|191.52|188.4|0
1650905470000|2022-04-25 16:51:10|191.07|187.95|190.82|187.7|191.32|188.2|190.82|187.7|0
1650905480000|2022-04-25 16:51:20|190.92|187.8|190.82|187.7|190.92|187.8|190.82|187.7|0
1650905490000|2022-04-25 16:51:30|190.72|187.6|190.72|187.6|190.92|187.8|190.72|187.6|0
1650905500000|2022-04-25 16:51:40|190.62|187.5|190.92|187.8|190.92|187.8|190.52|187.4|0
1650905510000|2022-04-25 16:51:50|191.02|187.9|190.82|187.7|191.02|187.9|190.72|187.6|0
1650905520000|2022-04-25 16:52:00|190.52|187.4|190.01|186.89|190.52|187.4|190.01|186.89|0
1650905530000|2022-04-25 16:52:10|189.91|186.79|189.91|186.79|190.21|187.09|189.91|186.79|0
1650905540000|2022-04-25 16:52:20|189.81|186.69|189.91|186.79|189.91|186.79|189.71|186.59|0
1650905550000|2022-04-25 16:52:30|190.11|186.99|189.61|186.49|190.11|186.99|189.61|186.49|0
1650905560000|2022-04-25 16:52:40|189.76|186.64|189.71|186.59|190.01|186.89|189.71|186.59|0
1650905570000|2022-04-25 16:52:50|189.81|186.69|189.31|186.19|189.81|186.69|189.31|186.19|0
1650905580000|2022-04-25 16:53:00|188.66|185.54|189.11|185.99|189.21|186.09|188.66|185.54|0
1650905590000|2022-04-25 16:53:10|188.91|185.79|189.41|186.29|189.41|186.29|188.91|185.79|0
1650905600000|2022-04-25 16:53:20|189.61|186.49|190.01|186.89|190.01|186.89|189.61|186.49|0
1650905610000|2022-04-25 16:53:30|189.71|186.59|189.41|186.29|189.81|186.69|189.41|186.29|0
1650905620000|2022-04-25 16:53:40|189.21|186.09|189.41|186.29|189.51|186.39|189.21|186.09|0
1650905630000|2022-04-25 16:53:50|189.46|186.34|189.81|186.69|189.81|186.69|189.31|186.19|0
1650905640000|2022-04-25 16:54:00|190.01|186.89|189.51|186.39|190.01|186.89|189.51|186.39|0
1650905650000|2022-04-25 16:54:10|189.31|186.19|189.21|186.09|189.31|186.19|189.21|186.09|0
1650905660000|2022-04-25 16:54:20|189.11|185.99|188.81|185.69|189.11|185.99|188.66|185.54|0
1650905670000|2022-04-25 16:54:30|188.61|185.49|188.21|185.09|188.61|185.49|188.21|185.09|0
1650905680000|2022-04-25 16:54:40|188.01|184.89|187.81|184.69|188.01|184.89|187.81|184.69|0
1650905690000|2022-04-25 16:54:50|187.91|184.79|187.81|184.69|188.01|184.89|187.81|184.69|0
1650905700000|2022-04-25 16:55:00|187.71|184.59|187.21|184.09|187.91|184.79|187.21|184.09|0
1650905710000|2022-04-25 16:55:10|187.31|184.19|187.11|183.99|187.31|184.19|187.11|183.99|0
1650905720000|2022-04-25 16:55:20|186.96|183.84|187.02|183.9|187.02|183.9|186.96|183.84|0
1650905730000|2022-04-25 16:55:30|187.51|184.39|187.51|184.39|187.71|184.59|187.51|184.39|0
1650905740000|2022-04-25 16:55:40|187.86|184.74|187.61|184.49|187.86|184.74|187.61|184.49|0
1650905750000|2022-04-25 16:55:50|187.91|184.79|188.11|184.99|188.11|184.99|187.91|184.79|0
1650905760000|2022-04-25 16:56:00|187.91|184.79|187.61|184.49|187.91|184.79|187.31|184.19|0
1650905770000|2022-04-25 16:56:10|187.51|184.39|187.06|183.94|187.51|184.39|187.06|183.94|0
1650905780000|2022-04-25 16:56:20|186.42|183.3|186.32|183.2|186.62|183.5|186.32|183.2|0
1650905790000|2022-04-25 16:56:30|186.52|183.4|186.72|183.6|186.82|183.7|186.52|183.4|0
1650905800000|2022-04-25 16:56:40|186.62|183.5|187.11|183.99|187.11|183.99|186.52|183.4|0
1650905810000|2022-04-25 16:56:50|187.01|183.89|186.62|183.5|187.01|183.89|186.62|183.5|0
1650905820000|2022-04-25 16:57:00|186.72|183.6|186.52|183.4|186.72|183.6|186.32|183.2|0
1650905830000|2022-04-25 16:57:10|186.72|183.6|187.01|183.89|187.01|183.89|186.62|183.5|0
1650905840000|2022-04-25 16:57:20|186.92|183.8|186.52|183.4|186.92|183.8|186.52|183.4|0
1650905850000|2022-04-25 16:57:30|186.62|183.5|186.91|183.79|187.01|183.89|186.62|183.5|0
1650905860000|2022-04-25 16:57:40|186.82|183.7|186.42|183.3|186.82|183.7|186.32|183.2|0
1650905870000|2022-04-25 16:57:50|186.72|183.6|186.72|183.6|186.72|183.6|186.62|183.5|0
1650905880000|2022-04-25 16:58:00|186.82|183.7|187.01|183.89|187.01|183.89|186.82|183.7|0
1650905890000|2022-04-25 16:58:10|186.91|183.79|186.91|183.79|187.01|183.89|186.91|183.79|0
1650905900000|2022-04-25 16:58:20|187.31|184.19|187.71|184.59|187.71|184.59|187.01|183.89|0
1650905910000|2022-04-25 16:58:30|187.51|184.39|187.31|184.19|187.51|184.39|187.11|183.99|0
1650905920000|2022-04-25 16:58:40|187.11|183.99|186.66|183.54|187.11|183.99|186.66|183.54|0
1650905930000|2022-04-25 16:58:50|186.72|183.6|187.06|183.94|187.06|183.94|186.72|183.6|0
1650905940000|2022-04-25 16:59:00|187.16|184.04|187.31|184.19|187.71|184.59|187.16|184.04|0
1650905950000|2022-04-25 16:59:10|187.51|184.39|187.11|183.99|187.51|184.39|187.11|183.99|0
1650905960000|2022-04-25 16:59:20|186.91|183.79|187.81|184.69|187.81|184.69|186.91|183.79|0
1650905970000|2022-04-25 16:59:30|187.61|184.49|188.41|185.29|188.41|185.29|187.61|184.49|0
1650905980000|2022-04-25 16:59:40|188.21|185.09|188.21|185.09|188.31|185.19|187.91|184.79|0
1650905990000|2022-04-25 16:59:50|188.01|184.89|187.81|184.69|188.01|184.89|187.71|184.59|0
1650906000000|2022-04-25 17:00:00|188.11|184.99|188.41|185.29|188.41|185.29|188.01|184.89|0
1650906010000|2022-04-25 17:00:10|189.01|185.89|189.21|186.09|189.21|186.09|188.31|185.19|0
1650906020000|2022-04-25 17:00:20|189.31|186.19|189.31|186.19|189.31|186.19|189.11|185.99|0
1650906030000|2022-04-25 17:00:30|189.01|185.89|188.11|184.99|189.01|185.89|188.11|184.99|0
1650906040000|2022-04-25 17:00:40|187.31|184.19|186.96|183.84|187.31|184.19|186.96|183.84|0
1650906050000|2022-04-25 17:00:50|186.81|183.69|186.32|183.2|186.81|183.69|186.32|183.2|0
1650906060000|2022-04-25 17:01:00|186.42|183.3|186.52|183.4|186.52|183.4|186.42|183.3|0
1650906070000|2022-04-25 17:01:10|185.72|182.6|185.43|182.31|185.72|182.6|185.43|182.31|0
1650906080000|2022-04-25 17:01:20|184.74|181.62|184.83|181.71|184.93|181.81|184.54|181.42|0
1650906090000|2022-04-25 17:01:30|184.64|181.52|184.44|181.32|184.64|181.52|184.44|181.32|0
1650906100000|2022-04-25 17:01:40|184.34|181.22|184.29|181.17|184.34|181.22|184.19|181.07|0
1650906110000|2022-04-25 17:01:50|183.95|180.83|184.34|181.22|184.44|181.32|183.95|180.83|0
1650906120000|2022-04-25 17:02:00|183.75|180.63|184.64|181.52|184.64|181.52|183.75|180.63|0
1650906130000|2022-04-25 17:02:10|184.44|181.32|183.85|180.73|184.44|181.32|183.85|180.73|0
1650906140000|2022-04-25 17:02:20|183.95|180.83|184.05|180.93|184.05|180.93|183.95|180.83|0
1650906150000|2022-04-25 17:02:30|184.24|181.12|184.73|181.61|184.73|181.61|184.24|181.12|0
1650906160000|2022-04-25 17:02:40|184.54|181.42|184.64|181.52|184.64|181.52|184.54|181.42|0
1650906170000|2022-04-25 17:02:50|184.49|181.37|184.73|181.61|185.03|181.91|184.44|181.32|0
1650906180000|2022-04-25 17:03:00|184.64|181.52|184.64|181.52|184.64|181.52|184.24|181.12|0
1650906190000|2022-04-25 17:03:10|184.83|181.71|184.83|181.71|184.83|181.71|184.64|181.52|0
1650906200000|2022-04-25 17:03:20|185.23|182.11|184.73|181.61|185.23|182.11|184.73|181.61|0
1650906210000|2022-04-25 17:03:30|184.44|181.32|185.03|181.91|185.03|181.91|184.44|181.32|0
1650906220000|2022-04-25 17:03:40|184.93|181.81|185.03|181.91|185.13|182.01|184.83|181.71|0
1650906230000|2022-04-25 17:03:50|184.88|181.76|184.54|181.42|184.88|181.76|184.54|181.42|0
1650906240000|2022-04-25 17:04:00|184.73|181.61|184.44|181.32|184.73|181.61|184.34|181.22|0
1650906250000|2022-04-25 17:04:10|184.24|181.12|184.29|181.17|184.44|181.32|184.24|181.12|0
1650906260000|2022-04-25 17:04:20|184.04|180.92|184.04|180.92|184.14|181.02|184.04|180.92|0
1650906270000|2022-04-25 17:04:30|184.19|181.07|184.34|181.22|184.34|181.22|184.19|181.07|0
1650906280000|2022-04-25 17:04:40|184.54|181.42|184.04|180.92|184.54|181.42|184.04|180.92|0
1650906290000|2022-04-25 17:04:50|184.24|181.12|184.24|181.12|184.24|181.12|184.14|181.02|0
1650906300000|2022-04-25 17:05:00|184.34|181.22|184.73|181.61|184.83|181.71|184.34|181.22|0
1650906310000|2022-04-25 17:05:10|184.44|181.32|184.78|181.66|184.78|181.66|184.44|181.32|0
1650906320000|2022-04-25 17:05:20|184.14|181.02|183.95|180.83|184.14|181.02|183.95|180.83|0
1650906330000|2022-04-25 17:05:30|184.04|180.92|184.34|181.22|184.44|181.32|184.04|180.92|0
1650906340000|2022-04-25 17:05:40|184.54|181.42|184.24|181.12|184.54|181.42|184.14|181.02|0
1650906350000|2022-04-25 17:05:50|184.04|180.92|184.04|180.92|184.14|181.02|184.04|180.92|0
1650906360000|2022-04-25 17:06:00|184.24|181.12|184.73|181.61|184.73|181.61|184.24|181.12|0
1650906370000|2022-04-25 17:06:10|184.44|181.32|184.83|181.71|184.83|181.71|184.44|181.32|0
1650906380000|2022-04-25 17:06:20|184.63|181.51|185.23|182.11|185.23|182.11|184.63|181.51|0
1650906390000|2022-04-25 17:06:30|185.33|182.21|185.62|182.5|185.62|182.5|185.33|182.21|0
1650906400000|2022-04-25 17:06:40|186.12|183|186.12|183|186.61|183.49|186.12|183|0
1650906410000|2022-04-25 17:06:50|186.22|183.1|185.72|182.6|186.22|183.1|185.72|182.6|0
1650906420000|2022-04-25 17:07:00|185.62|182.5|186.32|183.2|186.32|183.2|185.62|182.5|0
1650906430000|2022-04-25 17:07:10|186.61|183.49|186.61|183.49|186.71|183.59|186.61|183.49|0
1650906440000|2022-04-25 17:07:20|186.76|183.64|187.01|183.89|187.01|183.89|186.61|183.49|0
1650906450000|2022-04-25 17:07:30|187.11|183.99|187.01|183.89|187.31|184.19|187.01|183.89|0
1650906460000|2022-04-25 17:07:40|187.11|183.99|187.91|184.79|187.91|184.79|187.11|183.99|0
1650906470000|2022-04-25 17:07:50|188.21|185.09|188.31|185.19|188.41|185.29|188.21|185.09|0
1650906480000|2022-04-25 17:08:00|188.21|185.09|187.81|184.69|188.21|185.09|187.81|184.69|0
1650906490000|2022-04-25 17:08:10|187.61|184.49|187.21|184.09|187.61|184.49|187.21|184.09|0
1650906500000|2022-04-25 17:08:20|187.31|184.19|187.61|184.49|187.61|184.49|187.31|184.19|0
1650906510000|2022-04-25 17:08:30|187.31|184.19|187.81|184.69|187.81|184.69|187.21|184.09|0
1650906520000|2022-04-25 17:08:40|187.71|184.59|187.51|184.39|187.71|184.59|187.51|184.39|0
1650906530000|2022-04-25 17:08:50|187.61|184.49|188.2|185.08|188.2|185.08|187.61|184.49|0
1650906540000|2022-04-25 17:09:00|188.3|185.18|188.8|185.68|189.1|185.98|188.3|185.18|0
1650906550000|2022-04-25 17:09:10|188.6|185.48|188.4|185.28|188.6|185.48|188.4|185.28|0
1650906560000|2022-04-25 17:09:20|188.3|185.18|188.1|184.98|188.3|185.18|188.01|184.89|0
1650906570000|2022-04-25 17:09:30|188.4|185.28|189.2|186.08|189.2|186.08|188.4|185.28|0
1650906580000|2022-04-25 17:09:40|189.1|185.98|188.8|185.68|189.1|185.98|188.8|185.68|0
1650906590000|2022-04-25 17:09:50|189.1|185.98|189.3|186.18|189.3|186.18|188.9|185.78|0
1650906600000|2022-04-25 17:10:00|189.91|186.79|189.4|186.28|189.91|186.79|189.4|186.28|0
1650906610000|2022-04-25 17:10:10|190.21|187.09|189.91|186.79|190.21|187.09|189.81|186.69|0
1650906620000|2022-04-25 17:10:20|190.01|186.89|190.01|186.89|190.21|187.09|190.01|186.89|0
1650906630000|2022-04-25 17:10:30|190.21|187.09|189.85|186.73|190.21|187.09|189.81|186.69|0
1650906640000|2022-04-25 17:10:40|189.6|186.48|189.4|186.28|189.71|186.59|189.4|186.28|0
1650906650000|2022-04-25 17:10:50|189.45|186.33|189.81|186.69|189.81|186.69|189.45|186.33|0
1650906660000|2022-04-25 17:11:00|189.7|186.58|189.81|186.69|189.81|186.69|189.4|186.28|0
1650906670000|2022-04-25 17:11:10|189.45|186.33|189.6|186.48|189.6|186.48|189.4|186.28|0
1650906680000|2022-04-25 17:11:20|189.4|186.28|190.11|186.99|190.11|186.99|189.4|186.28|0
1650906690000|2022-04-25 17:11:30|190.31|187.19|190.51|187.39|190.71|187.59|190.31|187.19|0
1650906700000|2022-04-25 17:11:40|190.61|187.49|191.36|188.24|191.36|188.24|190.61|187.49|0
1650906710000|2022-04-25 17:11:50|191.21|188.09|191.52|188.4|191.52|188.4|191.21|188.09|0
1650906720000|2022-04-25 17:12:00|191.92|188.8|192.42|189.3|192.42|189.3|191.92|188.8|0
1650906730000|2022-04-25 17:12:10|192.12|189|192.02|188.9|192.32|189.2|192.02|188.9|0
1650906740000|2022-04-25 17:12:20|191.77|188.65|192.17|189.05|192.42|189.3|191.72|188.6|0
1650906750000|2022-04-25 17:12:30|192.32|189.2|192.53|189.41|192.53|189.41|192.22|189.1|0
1650906760000|2022-04-25 17:12:40|192.83|189.71|192.32|189.2|192.83|189.71|192.32|189.2|0
1650906770000|2022-04-25 17:12:50|192.53|189.41|192.42|189.3|192.63|189.51|192.42|189.3|0
1650906780000|2022-04-25 17:13:00|192.53|189.41|192.53|189.41|192.73|189.61|192.22|189.1|0
1650906790000|2022-04-25 17:13:10|192.12|189|192.32|189.2|192.32|189.2|192.12|189|0
1650906800000|2022-04-25 17:13:20|192.17|189.05|191.51|188.39|192.17|189.05|191.51|188.39|0
1650906810000|2022-04-25 17:13:30|191.82|188.7|191.82|188.7|191.92|188.8|191.72|188.6|0
1650906820000|2022-04-25 17:13:40|191.92|188.8|191.72|188.6|192.02|188.9|191.72|188.6|0
1650906830000|2022-04-25 17:13:50|191.31|188.19|191.21|188.09|191.41|188.29|191.11|187.99|0
1650906840000|2022-04-25 17:14:00|191.01|187.89|191.11|187.99|191.11|187.99|191.01|187.89|0
1650906850000|2022-04-25 17:14:10|191.62|188.5|191.21|188.09|191.62|188.5|191.21|188.09|0
1650906860000|2022-04-25 17:14:20|191.31|188.19|191.21|188.09|191.31|188.19|191.21|188.09|0
1650906870000|2022-04-25 17:14:30|191.01|187.89|191.51|188.39|191.51|188.39|191.01|187.89|0
1650906880000|2022-04-25 17:14:40|191.62|188.5|192.02|188.9|192.02|188.9|191.62|188.5|0
1650906890000|2022-04-25 17:14:50|191.92|188.8|191.72|188.6|191.92|188.8|191.51|188.39|0
1650906900000|2022-04-25 17:15:00|192.42|189.3|192.42|189.3|192.42|189.3|191.62|188.5|0
1650906910000|2022-04-25 17:15:10|193.44|190.32|193.44|190.32|193.44|190.32|193.44|190.32|0
1650906920000|2022-04-25 17:15:20|193.34|190.22|193.13|190.01|193.44|190.32|193.13|190.01|0
1650906930000|2022-04-25 17:15:30|192.83|189.71|193.34|190.22|193.34|190.22|192.83|189.71|0
1650906940000|2022-04-25 17:15:40|193.44|190.32|193.34|190.22|193.44|190.32|193.34|190.22|0
1650906950000|2022-04-25 17:15:50|193.54|190.42|194.05|190.93|194.05|190.93|193.54|190.42|0
1650906960000|2022-04-25 17:16:00|194.25|191.13|194.56|191.44|194.56|191.44|194.25|191.13|0
1650906970000|2022-04-25 17:16:10|194.76|191.64|194.25|191.13|194.76|191.64|194.25|191.13|0
1650906980000|2022-04-25 17:16:20|193.95|190.83|193.44|190.32|193.95|190.83|193.44|190.32|0
1650906990000|2022-04-25 17:16:30|193.74|190.62|194.45|191.33|194.45|191.33|193.74|190.62|0
1650907000000|2022-04-25 17:16:40|194.25|191.13|194.25|191.13|194.25|191.13|194.05|190.93|0
1650907010000|2022-04-25 17:16:50|194.15|191.03|193.64|190.52|194.15|191.03|193.64|190.52|0
1650907020000|2022-04-25 17:17:00|193.54|190.42|193.94|190.82|193.94|190.82|193.54|190.42|0
1650907030000|2022-04-25 17:17:10|193.64|190.52|193.34|190.22|193.64|190.52|193.13|190.01|0
1650907040000|2022-04-25 17:17:20|193.18|190.06|193.13|190.01|193.23|190.11|193.13|190.01|0
1650907050000|2022-04-25 17:17:30|192.73|189.61|192.63|189.51|192.83|189.71|192.63|189.51|0
1650907060000|2022-04-25 17:17:40|192.52|189.4|192.52|189.4|192.63|189.51|192.32|189.2|0
1650907070000|2022-04-25 17:17:50|192.32|189.2|192.12|189|192.32|189.2|192.12|189|0
1650907080000|2022-04-25 17:18:00|191.92|188.8|191.71|188.59|191.92|188.8|191.71|188.59|0
1650907090000|2022-04-25 17:18:10|191.61|188.49|191.51|188.39|191.82|188.7|191.51|188.39|0
1650907100000|2022-04-25 17:18:20|191.41|188.29|191.31|188.19|191.51|188.39|191.26|188.14|0
1650907110000|2022-04-25 17:18:30|191.16|188.04|191.41|188.29|191.71|188.59|191.16|188.04|0
1650907120000|2022-04-25 17:18:40|191.61|188.49|191.82|188.7|192.02|188.9|191.61|188.49|0
1650907130000|2022-04-25 17:18:50|191.92|188.8|191.92|188.8|192.12|189|191.92|188.8|0
1650907140000|2022-04-25 17:19:00|192.22|189.1|192.27|189.15|192.52|189.4|192.22|189.1|0
1650907150000|2022-04-25 17:19:10|192.22|189.1|191.92|188.8|192.22|189.1|191.92|188.8|0
1650907160000|2022-04-25 17:19:20|191.71|188.59|191.41|188.29|192.02|188.9|191.41|188.29|0
1650907170000|2022-04-25 17:19:30|191.51|188.39|192.07|188.95|192.07|188.95|191.51|188.39|0
1650907180000|2022-04-25 17:19:40|192.02|188.9|192.42|189.3|192.42|189.3|192.02|188.9|0
1650907190000|2022-04-25 17:19:50|192.22|189.1|192.12|189|192.22|189.1|191.92|188.8|0
1650907200000|2022-04-25 17:20:00|192.32|189.2|192.62|189.5|192.83|189.71|192.32|189.2|0
1650907210000|2022-04-25 17:20:10|192.52|189.4|192.32|189.2|192.52|189.4|192.22|189.1|0
1650907220000|2022-04-25 17:20:20|192.52|189.4|191.81|188.69|192.52|189.4|191.81|188.69|0
1650907230000|2022-04-25 17:20:30|191.71|188.59|191.81|188.69|191.81|188.69|191.56|188.44|0
1650907240000|2022-04-25 17:20:40|192.02|188.9|192.02|188.9|192.02|188.9|191.92|188.8|0
1650907250000|2022-04-25 17:20:50|192.22|189.1|192.52|189.4|192.52|189.4|192.12|189|0
1650907260000|2022-04-25 17:21:00|192.73|189.61|192.07|188.95|192.73|189.61|192.07|188.95|0
1650907270000|2022-04-25 17:21:10|191.92|188.8|191.92|188.8|191.92|188.8|191.81|188.69|0
1650907280000|2022-04-25 17:21:20|192.42|189.3|192.42|189.3|192.42|189.3|192.32|189.2|0
1650907290000|2022-04-25 17:21:30|192.32|189.2|192.32|189.2|192.52|189.4|192.32|189.2|0
1650907300000|2022-04-25 17:21:40|192.42|189.3|192.72|189.6|192.72|189.6|192.42|189.3|0
1650907310000|2022-04-25 17:21:50|192.62|189.5|192.02|188.9|192.62|189.5|192.02|188.9|0
1650907320000|2022-04-25 17:22:00|192.42|189.3|191.71|188.59|192.42|189.3|191.71|188.59|0
1650907330000|2022-04-25 17:22:10|191.61|188.49|191.21|188.09|191.61|188.49|191.21|188.09|0
1650907340000|2022-04-25 17:22:20|191.31|188.19|191.41|188.29|191.51|188.39|191.31|188.19|0
1650907350000|2022-04-25 17:22:30|191.31|188.19|191.21|188.09|191.31|188.19|191.21|188.09|0
1650907360000|2022-04-25 17:22:40|191.11|187.99|191.11|187.99|191.21|188.09|191.11|187.99|0
1650907370000|2022-04-25 17:22:50|191.01|187.89|191.46|188.34|191.46|188.34|191.01|187.89|0
1650907380000|2022-04-25 17:23:00|191.31|188.19|190.81|187.69|191.31|188.19|190.81|187.69|0
1650907390000|2022-04-25 17:23:10|190.91|187.79|191.31|188.19|191.41|188.29|190.91|187.79|0
1650907400000|2022-04-25 17:23:20|191.51|188.39|191.36|188.24|191.61|188.49|191.36|188.24|0
1650907410000|2022-04-25 17:23:30|191.51|188.39|191.31|188.19|191.61|188.49|191.31|188.19|0
1650907420000|2022-04-25 17:23:40|191.21|188.09|191.41|188.29|191.51|188.39|191.21|188.09|0
1650907430000|2022-04-25 17:23:50|191.61|188.49|191.61|188.49|191.81|188.69|191.61|188.49|0
1650907440000|2022-04-25 17:24:00|191.41|188.29|191.41|188.29|191.61|188.49|191.41|188.29|0
1650907450000|2022-04-25 17:24:10|191.61|188.49|191.91|188.79|191.91|188.79|191.61|188.49|0
1650907460000|2022-04-25 17:24:20|192.02|188.9|192.02|188.9|192.12|189|191.91|188.79|0
1650907470000|2022-04-25 17:24:30|191.61|188.49|191.51|188.39|191.66|188.54|191.51|188.39|0
1650907480000|2022-04-25 17:24:40|192.02|188.9|192.52|189.4|192.52|189.4|192.02|188.9|0
1650907490000|2022-04-25 17:24:50|192.16|189.04|192.27|189.15|192.27|189.15|192.16|189.04|0
1650907500000|2022-04-25 17:25:00|193.03|189.91|193.03|189.91|193.23|190.11|192.93|189.81|0
1650907510000|2022-04-25 17:25:10|193.13|190.01|193.43|190.31|193.43|190.31|193.03|189.91|0
1650907520000|2022-04-25 17:25:20|193.64|190.52|193.64|190.52|193.64|190.52|193.53|190.41|0
1650907530000|2022-04-25 17:25:30|193.74|190.62|193.64|190.52|193.74|190.62|193.64|190.52|0
1650907540000|2022-04-25 17:25:40|193.03|189.91|193.03|189.91|193.13|190.01|193.03|189.91|0
1650907550000|2022-04-25 17:25:50|192.93|189.81|192.72|189.6|192.93|189.81|192.72|189.6|0
1650907560000|2022-04-25 17:26:00|192.42|189.3|192.42|189.3|192.42|189.3|192.12|189|0
1650907570000|2022-04-25 17:26:10|192.37|189.25|192.01|188.89|192.37|189.25|192.01|188.89|0
1650907580000|2022-04-25 17:26:20|191.71|188.59|191.41|188.29|191.71|188.59|191.31|188.19|0
1650907590000|2022-04-25 17:26:30|191.11|187.99|191.31|188.19|191.41|188.29|191.11|187.99|0
1650907600000|2022-04-25 17:26:40|191.61|188.49|191.01|187.89|191.61|188.49|191.01|187.89|0
1650907610000|2022-04-25 17:26:50|190.8|187.68|190.3|187.18|190.8|187.68|190.3|187.18|0
1650907620000|2022-04-25 17:27:00|190.35|187.23|189.9|186.78|190.35|187.23|189.7|186.58|0
1650907630000|2022-04-25 17:27:10|189.7|186.58|189.9|186.78|190|186.88|189.7|186.58|0
1650907640000|2022-04-25 17:27:20|189.6|186.48|189.65|186.53|189.7|186.58|189.55|186.43|0
1650907650000|2022-04-25 17:27:30|189.7|186.58|190|186.88|190|186.88|189.7|186.58|0
1650907660000|2022-04-25 17:27:40|189.9|186.78|189.5|186.38|190.1|186.98|189.5|186.38|0
1650907670000|2022-04-25 17:27:50|189.3|186.18|189.4|186.28|189.5|186.38|189.3|186.18|0
1650907680000|2022-04-25 17:28:00|189.5|186.38|189.7|186.58|189.8|186.68|189.5|186.38|0
1650907690000|2022-04-25 17:28:10|189.3|186.18|189.3|186.18|189.4|186.28|189.14|186.02|0
1650907700000|2022-04-25 17:28:20|189.1|185.98|190.1|186.98|190.1|186.98|189.1|185.98|0
1650907710000|2022-04-25 17:28:30|190|186.88|190.4|187.28|190.4|187.28|189.9|186.78|0
1650907720000|2022-04-25 17:28:40|190.6|187.48|190.5|187.38|190.6|187.48|190.5|187.38|0
1650907730000|2022-04-25 17:28:50|190.3|187.18|190|186.88|190.3|187.18|190|186.88|0
1650907740000|2022-04-25 17:29:00|189.9|186.78|190.1|186.98|190.2|187.08|189.9|186.78|0
1650907750000|2022-04-25 17:29:10|190.2|187.08|191.1|187.98|191.1|187.98|190.2|187.08|0
1650907760000|2022-04-25 17:29:20|191.51|188.39|191.61|188.49|191.91|188.79|191.51|188.39|0
1650907770000|2022-04-25 17:29:30|191.71|188.59|191.51|188.39|191.71|188.59|191.51|188.39|0
1650907780000|2022-04-25 17:29:40|191.1|187.98|191.1|187.98|191.21|188.09|191.1|187.98|0
1650907790000|2022-04-25 17:29:50|191.21|188.09|191.81|188.69|191.81|188.69|191.21|188.09|0
1650907800000|2022-04-25 17:30:00|191.91|188.79|191.31|188.19|191.91|188.79|191.31|188.19|0
1650907810000|2022-04-25 17:30:10|191.1|187.98|192.32|189.2|192.32|189.2|191.1|187.98|0
1650907820000|2022-04-25 17:30:20|192.62|189.5|193.13|190.01|193.43|190.31|192.62|189.5|0
1650907830000|2022-04-25 17:30:30|193.43|190.31|194.45|191.33|194.45|191.33|193.43|190.31|0
1650907840000|2022-04-25 17:30:40|193.94|190.82|193.23|190.11|193.94|190.82|193.23|190.11|0
1650907850000|2022-04-25 17:30:50|193.33|190.21|193.53|190.41|194.14|191.02|193.33|190.21|0
1650907860000|2022-04-25 17:31:00|193.63|190.51|192.92|189.8|193.63|190.51|192.82|189.7|0
1650907870000|2022-04-25 17:31:10|192.87|189.75|192.52|189.4|192.87|189.75|192.52|189.4|0
1650907880000|2022-04-25 17:31:20|192.82|189.7|193.33|190.21|193.33|190.21|192.72|189.6|0
1650907890000|2022-04-25 17:31:30|193.74|190.62|193.33|190.21|193.74|190.62|193.33|190.21|0
1650907900000|2022-04-25 17:31:40|193.28|190.16|192.72|189.6|193.28|190.16|192.72|189.6|0
1650907910000|2022-04-25 17:31:50|193.02|189.9|193.23|190.11|193.23|190.11|193.02|189.9|0
1650907920000|2022-04-25 17:32:00|193.53|190.41|192.82|189.7|193.53|190.41|192.82|189.7|0
1650907930000|2022-04-25 17:32:10|192.32|189.2|192.01|188.89|192.42|189.3|192.01|188.89|0
1650907940000|2022-04-25 17:32:20|192.32|189.2|191.71|188.59|192.32|189.2|191.71|188.59|0
1650907950000|2022-04-25 17:32:30|191.81|188.69|191.51|188.39|191.81|188.69|191.51|188.39|0
1650907960000|2022-04-25 17:32:40|191.61|188.49|191.61|188.49|191.91|188.79|191.61|188.49|0
1650907970000|2022-04-25 17:32:50|191.81|188.69|192.01|188.89|192.01|188.89|191.81|188.69|0
1650907980000|2022-04-25 17:33:00|192.16|189.04|191.41|188.29|192.16|189.04|191.41|188.29|0
1650907990000|2022-04-25 17:33:10|191.2|188.08|190.7|187.58|191.2|188.08|190.7|187.58|0
1650908000000|2022-04-25 17:33:20|190.4|187.28|190.2|187.08|190.4|187.28|190.15|187.03|0
1650908010000|2022-04-25 17:33:30|189.7|186.58|189.19|186.07|189.7|186.58|189.19|186.07|0
1650908020000|2022-04-25 17:33:40|189.39|186.27|189.6|186.48|189.8|186.68|189.39|186.27|0
1650908030000|2022-04-25 17:33:50|189.39|186.27|189.6|186.48|189.9|186.78|189.39|186.27|0
1650908040000|2022-04-25 17:34:00|189.09|185.97|189.09|185.97|189.19|186.07|188.89|185.77|0
1650908050000|2022-04-25 17:34:10|189.29|186.17|189.29|186.17|189.39|186.27|189.29|186.17|0
1650908060000|2022-04-25 17:34:20|189.19|186.07|189.7|186.58|189.7|186.58|189.19|186.07|0
1650908070000|2022-04-25 17:34:30|189.59|186.47|189.59|186.47|189.59|186.47|189.49|186.37|0
1650908080000|2022-04-25 17:34:40|189.8|186.68|189.7|186.58|189.9|186.78|189.7|186.58|0
1650908090000|2022-04-25 17:34:50|189.9|186.78|189.9|186.78|190|186.88|189.84|186.72|0
1650908100000|2022-04-25 17:35:00|189.59|186.47|189.54|186.42|189.8|186.68|189.39|186.27|0
1650908110000|2022-04-25 17:35:10|189.69|186.57|189.69|186.57|190|186.88|189.69|186.57|0
1650908120000|2022-04-25 17:35:20|189.9|186.78|189.09|185.97|189.9|186.78|189.09|185.97|0
1650908130000|2022-04-25 17:35:30|189.04|185.92|189.09|185.97|189.09|185.97|189.04|185.92|0
1650908140000|2022-04-25 17:35:40|188.99|185.87|188.79|185.67|188.99|185.87|188.59|185.47|0
1650908150000|2022-04-25 17:35:50|189.19|186.07|188.99|185.87|189.19|186.07|188.99|185.87|0
1650908160000|2022-04-25 17:36:00|188.49|185.37|188.59|185.47|188.59|185.47|188.49|185.37|0
1650908170000|2022-04-25 17:36:10|188.54|185.42|188.39|185.27|188.54|185.42|188.19|185.07|0
1650908180000|2022-04-25 17:36:20|188.59|185.47|188.29|185.17|188.59|185.47|188.29|185.17|0
1650908190000|2022-04-25 17:36:30|188.39|185.27|188.39|185.27|188.49|185.37|188.29|185.17|0
1650908200000|2022-04-25 17:36:40|188.34|185.22|187.99|184.87|188.34|185.22|187.99|184.87|0
1650908210000|2022-04-25 17:36:50|187.79|184.67|187.74|184.62|187.79|184.67|187.6|184.48|0
1650908220000|2022-04-25 17:37:00|188.04|184.92|187.79|184.67|188.04|184.92|187.69|184.57|0
1650908230000|2022-04-25 17:37:10|188.19|185.07|188.19|185.07|188.29|185.17|188.09|184.97|0
1650908240000|2022-04-25 17:37:20|188.39|185.27|188.09|184.97|188.49|185.37|188.09|184.97|0
1650908250000|2022-04-25 17:37:30|188.49|185.37|188.99|185.87|188.99|185.87|188.49|185.37|0
1650908260000|2022-04-25 17:37:40|189.09|185.97|188.99|185.87|189.19|186.07|188.99|185.87|0
1650908270000|2022-04-25 17:37:50|188.59|185.47|188.99|185.87|188.99|185.87|188.59|185.47|0
1650908280000|2022-04-25 17:38:00|188.69|185.57|188.29|185.17|188.69|185.57|188.29|185.17|0
1650908290000|2022-04-25 17:38:10|188.19|185.07|188.39|185.27|188.39|185.27|188.19|185.07|0
1650908300000|2022-04-25 17:38:20|188.34|185.22|188.19|185.07|188.34|185.22|188.09|184.97|0
1650908310000|2022-04-25 17:38:30|188.49|185.37|188.39|185.27|188.69|185.57|188.39|185.27|0
1650908320000|2022-04-25 17:38:40|188.34|185.22|188.19|185.07|188.34|185.22|188.19|185.07|0
1650908330000|2022-04-25 17:38:50|188.09|184.97|187.79|184.67|188.09|184.97|187.79|184.67|0
1650908340000|2022-04-25 17:39:00|187.89|184.77|187.59|184.47|187.89|184.77|187.59|184.47|0
1650908350000|2022-04-25 17:39:10|187.69|184.57|187.79|184.67|187.79|184.67|187.69|184.57|0
1650908360000|2022-04-25 17:39:20|188.09|184.97|188.79|185.67|188.89|185.77|188.09|184.97|0
1650908370000|2022-04-25 17:39:30|188.89|185.77|188.29|185.17|188.89|185.77|188.29|185.17|0
1650908380000|2022-04-25 17:39:40|188.09|184.97|188.09|184.97|188.19|185.07|187.99|184.87|0
1650908390000|2022-04-25 17:39:50|188.29|185.17|188.69|185.57|188.69|185.57|188.29|185.17|0
1650908400000|2022-04-25 17:40:00|188.89|185.77|188.79|185.67|188.89|185.77|188.69|185.57|0
1650908410000|2022-04-25 17:40:10|189.04|185.92|190.5|187.38|190.5|187.38|189.04|185.92|0
1650908420000|2022-04-25 17:40:20|190.7|187.58|192.11|188.99|192.11|188.99|190.7|187.58|0
1650908430000|2022-04-25 17:40:30|192.62|189.5|192.21|189.09|192.62|189.5|192.21|189.09|0
1650908440000|2022-04-25 17:40:40|191.81|188.69|191.65|188.53|191.81|188.69|191.6|188.48|0
1650908450000|2022-04-25 17:40:50|192.21|189.09|192.01|188.89|192.62|189.5|192.01|188.89|0
1650908460000|2022-04-25 17:41:00|192.41|189.29|191.5|188.38|192.41|189.29|191.5|188.38|0
1650908470000|2022-04-25 17:41:10|191.2|188.08|191.2|188.08|191.2|188.08|191|187.88|0
1650908480000|2022-04-25 17:41:20|191.1|187.98|191.1|187.98|191.2|188.08|191|187.88|0
1650908490000|2022-04-25 17:41:30|191.3|188.18|190.9|187.78|191.4|188.28|190.9|187.78|0
1650908500000|2022-04-25 17:41:40|190.6|187.48|190.29|187.17|190.6|187.48|190.29|187.17|0
1650908510000|2022-04-25 17:41:50|190.4|187.28|190.09|186.97|190.4|187.28|190.09|186.97|0
1650908520000|2022-04-25 17:42:00|190.5|187.38|190.4|187.28|191|187.88|190.4|187.28|0
1650908530000|2022-04-25 17:42:10|190.5|187.38|190.29|187.17|190.5|187.38|190.29|187.17|0
1650908540000|2022-04-25 17:42:20|190.19|187.07|190.44|187.32|190.44|187.32|190.09|186.97|0
1650908550000|2022-04-25 17:42:30|190.8|187.68|191.2|188.08|191.4|188.28|190.8|187.68|0
1650908560000|2022-04-25 17:42:40|191.1|187.98|190.6|187.48|191.1|187.98|190.6|187.48|0
1650908570000|2022-04-25 17:42:50|190.7|187.58|190.29|187.17|190.7|187.58|190.29|187.17|0
1650908580000|2022-04-25 17:43:00|190.19|187.07|190.5|187.38|190.8|187.68|190.19|187.07|0
1650908590000|2022-04-25 17:43:10|190.6|187.48|190.7|187.58|190.9|187.78|190.6|187.48|0
1650908600000|2022-04-25 17:43:20|190.39|187.27|190.9|187.78|190.9|187.78|190.39|187.27|0
1650908610000|2022-04-25 17:43:30|191.3|188.18|191.1|187.98|191.3|188.18|190.9|187.78|0
1650908620000|2022-04-25 17:43:40|190.9|187.78|190.9|187.78|190.9|187.78|190.8|187.68|0
1650908630000|2022-04-25 17:43:50|190.6|187.48|190.49|187.37|190.6|187.48|190.49|187.37|0
1650908640000|2022-04-25 17:44:00|191|187.88|190.8|187.68|191|187.88|190.7|187.58|0
1650908650000|2022-04-25 17:44:10|190.6|187.48|190.19|187.07|190.6|187.48|190.19|187.07|0
1650908660000|2022-04-25 17:44:20|190.09|186.97|189.99|186.87|190.09|186.97|189.89|186.77|0
1650908670000|2022-04-25 17:44:30|189.59|186.47|190.09|186.97|190.09|186.97|189.59|186.47|0
1650908680000|2022-04-25 17:44:40|189.99|186.87|190.49|187.37|190.6|187.48|189.89|186.77|0
1650908690000|2022-04-25 17:44:50|190.6|187.48|190.9|187.78|191|187.88|190.6|187.48|0
1650908700000|2022-04-25 17:45:00|191.2|188.08|190.9|187.78|191.3|188.18|190.9|187.78|0
1650908710000|2022-04-25 17:45:10|190.59|187.47|190.39|187.27|190.59|187.47|190.39|187.27|0
1650908720000|2022-04-25 17:45:20|190.49|187.37|190.49|187.37|190.8|187.68|190.49|187.37|0
1650908730000|2022-04-25 17:45:30|190.39|187.27|190.39|187.27|190.39|187.27|190.29|187.17|0
1650908740000|2022-04-25 17:45:40|190.19|187.07|190.59|187.47|190.59|187.47|190.19|187.07|0
1650908750000|2022-04-25 17:45:50|190.49|187.37|190.09|186.97|190.49|187.37|190.09|186.97|0
1650908760000|2022-04-25 17:46:00|189.79|186.67|189.79|186.67|189.89|186.77|189.79|186.67|0
1650908770000|2022-04-25 17:46:10|189.99|186.87|190.09|186.97|190.19|187.07|189.99|186.87|0
1650908780000|2022-04-25 17:46:20|190.49|187.37|190.59|187.47|190.7|187.58|190.49|187.37|0
1650908790000|2022-04-25 17:46:30|190.69|187.57|190.59|187.47|190.69|187.57|190.59|187.47|0
1650908800000|2022-04-25 17:46:40|190.19|187.07|190.09|186.97|190.29|187.17|189.99|186.87|0
1650908810000|2022-04-25 17:46:50|189.79|186.67|189.99|186.87|189.99|186.87|189.79|186.67|0
1650908820000|2022-04-25 17:47:00|189.69|186.57|189.39|186.27|189.69|186.57|189.39|186.27|0
1650908830000|2022-04-25 17:47:10|189.89|186.77|190.09|186.97|190.09|186.97|189.89|186.77|0
1650908840000|2022-04-25 17:47:20|190.29|187.17|190.39|187.27|190.59|187.47|190.29|187.17|0
1650908850000|2022-04-25 17:47:30|190.24|187.12|189.79|186.67|190.24|187.12|189.79|186.67|0
1650908860000|2022-04-25 17:47:40|189.89|186.77|189.99|186.87|190.19|187.07|189.89|186.77|0
1650908870000|2022-04-25 17:47:50|189.89|186.77|189.69|186.57|189.89|186.77|189.59|186.47|0
1650908880000|2022-04-25 17:48:00|189.59|186.47|189.69|186.57|189.69|186.57|189.49|186.37|0
1650908890000|2022-04-25 17:48:10|189.99|186.87|190.79|187.67|190.79|187.67|189.99|186.87|0
1650908900000|2022-04-25 17:48:20|190.9|187.78|190.69|187.57|190.9|187.78|190.69|187.57|0
1650908910000|2022-04-25 17:48:30|190.49|187.37|190.29|187.17|190.49|187.37|190.29|187.17|0
1650908920000|2022-04-25 17:48:40|190.19|187.07|189.99|186.87|190.19|187.07|189.99|186.87|0
1650908930000|2022-04-25 17:48:50|189.89|186.77|190.39|187.27|190.39|187.27|189.79|186.67|0
1650908940000|2022-04-25 17:49:00|190.49|187.37|190.09|186.97|190.59|187.47|190.09|186.97|0
1650908950000|2022-04-25 17:49:10|190.19|187.07|189.79|186.67|190.29|187.17|189.79|186.67|0
1650908960000|2022-04-25 17:49:20|190.09|186.97|190.49|187.37|190.49|187.37|190.09|186.97|0
1650908970000|2022-04-25 17:49:30|190.79|187.67|191.3|188.18|191.6|188.48|190.79|187.67|0
1650908980000|2022-04-25 17:49:40|191.1|187.98|191.25|188.13|191.55|188.43|191.1|187.98|0
1650908990000|2022-04-25 17:49:50|191.1|187.98|191.4|188.28|191.4|188.28|191.1|187.98|0
1650909000000|2022-04-25 17:50:00|191.2|188.08|190.29|187.17|191.2|188.08|190.29|187.17|0
1650909010000|2022-04-25 17:50:10|190.59|187.47|190.49|187.37|191|187.88|190.49|187.37|0
1650909020000|2022-04-25 17:50:20|190.29|187.17|190.29|187.17|190.49|187.37|190.29|187.17|0
1650909030000|2022-04-25 17:50:30|189.79|186.67|189.19|186.07|189.89|186.77|189.19|186.07|0
1650909040000|2022-04-25 17:50:40|189.29|186.17|189.69|186.57|189.69|186.57|189.29|186.17|0
1650909050000|2022-04-25 17:50:50|189.49|186.37|189.59|186.47|190.09|186.97|189.49|186.37|0
1650909060000|2022-04-25 17:51:00|189.39|186.27|189.49|186.37|189.79|186.67|189.39|186.27|0
1650909070000|2022-04-25 17:51:10|189.09|185.97|188.59|185.47|189.09|185.97|188.49|185.37|0
1650909080000|2022-04-25 17:51:20|188.19|185.07|188.09|184.97|188.59|185.47|188.09|184.97|0
1650909090000|2022-04-25 17:51:30|188.29|185.17|187.89|184.77|188.29|185.17|187.79|184.67|0
1650909100000|2022-04-25 17:51:40|187.79|184.67|187.89|184.77|187.89|184.77|187.49|184.37|0
1650909110000|2022-04-25 17:51:50|188.09|184.97|188.09|184.97|188.09|184.97|187.74|184.62|0
1650909120000|2022-04-25 17:52:00|187.94|184.82|188.89|185.77|188.89|185.77|187.94|184.82|0
1650909130000|2022-04-25 17:52:10|188.69|185.57|188.89|185.77|188.89|185.77|188.69|185.57|0
1650909140000|2022-04-25 17:52:20|188.99|185.87|188.89|185.77|188.99|185.87|188.79|185.67|0
1650909150000|2022-04-25 17:52:30|188.79|185.67|189.19|186.07|189.19|186.07|188.79|185.67|0
1650909160000|2022-04-25 17:52:40|188.99|185.87|188.49|185.37|189.09|185.97|188.49|185.37|0
1650909170000|2022-04-25 17:52:50|188.39|185.27|188.79|185.67|188.79|185.67|188.39|185.27|0
1650909180000|2022-04-25 17:53:00|188.69|185.57|189.09|185.97|189.09|185.97|188.69|185.57|0
1650909190000|2022-04-25 17:53:10|189.29|186.17|189.79|186.67|189.79|186.67|189.29|186.17|0
1650909200000|2022-04-25 17:53:20|189.19|186.07|189.13|186.01|189.19|186.07|189.09|185.97|0
1650909210000|2022-04-25 17:53:30|189.09|185.97|189.79|186.67|189.79|186.67|189.09|185.97|0
1650909220000|2022-04-25 17:53:40|190.49|187.37|190.49|187.37|190.49|187.37|190.19|187.07|0
1650909230000|2022-04-25 17:53:50|190.69|187.57|191.95|188.83|191.95|188.83|190.69|187.57|0
1650909240000|2022-04-25 17:54:00|192|188.88|191.7|188.58|192|188.88|191.7|188.58|0
1650909250000|2022-04-25 17:54:10|191.9|188.78|191.9|188.78|192.21|189.09|191.9|188.78|0
1650909260000|2022-04-25 17:54:20|192.05|188.93|192.1|188.98|192.1|188.98|191.9|188.78|0
1650909270000|2022-04-25 17:54:30|191.9|188.78|191.09|187.97|192.21|189.09|191.09|187.97|0
1650909280000|2022-04-25 17:54:40|190.89|187.77|190.49|187.37|191.09|187.97|190.49|187.37|0
1650909290000|2022-04-25 17:54:50|190.44|187.32|190.89|187.77|190.89|187.77|190.44|187.32|0
1650909300000|2022-04-25 17:55:00|190.69|187.57|190.79|187.67|190.89|187.77|190.49|187.37|0
1650909310000|2022-04-25 17:55:10|190.29|187.17|190.39|187.27|190.89|187.77|190.29|187.17|0
1650909320000|2022-04-25 17:55:20|190.29|187.17|189.89|186.77|190.29|187.17|189.89|186.77|0
1650909330000|2022-04-25 17:55:30|189.69|186.57|189.59|186.47|189.69|186.57|189.39|186.27|0
1650909340000|2022-04-25 17:55:40|189.49|186.37|189.79|186.67|189.89|186.77|189.49|186.37|0
1650909350000|2022-04-25 17:55:50|189.69|186.57|190.09|186.97|190.09|186.97|189.69|186.57|0
1650909360000|2022-04-25 17:56:00|189.79|186.67|189.19|186.07|189.79|186.67|189.09|185.97|0
1650909370000|2022-04-25 17:56:10|189.39|186.27|189.29|186.17|189.39|186.27|189.29|186.17|0
1650909380000|2022-04-25 17:56:20|189.79|186.67|189.89|186.77|190.09|186.97|189.79|186.67|0
1650909390000|2022-04-25 17:56:30|189.79|186.67|189.49|186.37|189.79|186.67|189.49|186.37|0
1650909400000|2022-04-25 17:56:40|189.59|186.47|189.79|186.67|189.79|186.67|189.59|186.47|0
1650909410000|2022-04-25 17:56:50|189.89|186.77|189.79|186.67|189.89|186.77|189.69|186.57|0
1650909420000|2022-04-25 17:57:00|190.09|186.97|189.49|186.37|190.09|186.97|189.49|186.37|0
1650909430000|2022-04-25 17:57:10|189.28|186.16|189.18|186.06|189.28|186.16|189.18|186.06|0
1650909440000|2022-04-25 17:57:20|189.08|185.96|189.69|186.57|189.69|186.57|189.08|185.96|0
1650909450000|2022-04-25 17:57:30|189.28|186.16|189.28|186.16|189.38|186.26|189.18|186.06|0
1650909460000|2022-04-25 17:57:40|189.18|186.06|188.68|185.56|189.18|186.06|188.68|185.56|0
1650909470000|2022-04-25 17:57:50|188.09|184.97|188.48|185.36|188.48|185.36|188.09|184.97|0
1650909480000|2022-04-25 17:58:00|188.68|185.56|188.98|185.86|189.28|186.16|188.68|185.56|0
1650909490000|2022-04-25 17:58:10|188.88|185.76|188.28|185.16|188.88|185.76|188.28|185.16|0
1650909500000|2022-04-25 17:58:20|188.38|185.26|188.78|185.66|188.78|185.66|188.38|185.26|0
1650909510000|2022-04-25 17:58:30|188.98|185.86|189.18|186.06|189.18|186.06|188.88|185.76|0
1650909520000|2022-04-25 17:58:40|189.38|186.26|189.38|186.26|189.38|186.26|189.18|186.06|0
1650909530000|2022-04-25 17:58:50|189.08|185.96|188.98|185.86|189.38|186.26|188.98|185.86|0
1650909540000|2022-04-25 17:59:00|189.18|186.06|189.08|185.96|189.48|186.36|189.08|185.96|0
1650909550000|2022-04-25 17:59:10|189.28|186.16|188.98|185.86|189.28|186.16|188.98|185.86|0
1650909560000|2022-04-25 17:59:20|188.48|185.36|188.68|185.56|188.88|185.76|188.48|185.36|0
1650909570000|2022-04-25 17:59:30|188.58|185.46|188.88|185.76|189.08|185.96|188.58|185.46|0
1650909580000|2022-04-25 17:59:40|188.58|185.46|188.88|185.76|188.88|185.76|188.43|185.31|0
1650909590000|2022-04-25 17:59:50|188.98|185.86|189.48|186.36|189.58|186.46|188.98|185.86|0
1650909600000|2022-04-25 18:00:00|189.89|186.77|190.19|187.07|190.39|187.27|189.89|186.77|0
1650909610000|2022-04-25 18:00:10|189.78|186.66|189.18|186.06|189.78|186.66|189.18|186.06|0
1650909620000|2022-04-25 18:00:20|189.48|186.36|189.58|186.46|189.99|186.87|189.48|186.36|0
1650909630000|2022-04-25 18:00:30|189.38|186.26|189.08|185.96|189.38|186.26|189.08|185.96|0
1650909640000|2022-04-25 18:00:40|189.38|186.26|189.48|186.36|189.53|186.41|189.38|186.26|0
1650909650000|2022-04-25 18:00:50|189.89|186.77|189.88|186.76|189.89|186.77|189.68|186.56|0
1650909660000|2022-04-25 18:01:00|189.38|186.26|189.18|186.06|189.38|186.26|189.18|186.06|0
1650909670000|2022-04-25 18:01:10|188.98|185.86|188.78|185.66|188.98|185.86|188.78|185.66|0
1650909680000|2022-04-25 18:01:20|188.88|185.76|188.38|185.26|189.08|185.96|188.38|185.26|0
1650909690000|2022-04-25 18:01:30|188.33|185.21|187.59|184.47|188.33|185.21|187.59|184.47|0
1650909700000|2022-04-25 18:01:40|187.39|184.27|187.29|184.17|187.39|184.27|187.09|183.97|0
1650909710000|2022-04-25 18:01:50|187.88|184.76|187.49|184.37|187.88|184.76|187.29|184.17|0
1650909720000|2022-04-25 18:02:00|187.98|184.86|188.98|185.86|188.98|185.86|187.98|184.86|0
1650909730000|2022-04-25 18:02:10|188.58|185.46|188.98|185.86|188.98|185.86|188.58|185.46|0
1650909740000|2022-04-25 18:02:20|188.68|185.56|187.98|184.86|188.68|185.56|187.98|184.86|0
1650909750000|2022-04-25 18:02:30|187.68|184.56|187.58|184.46|187.68|184.56|187.39|184.27|0
1650909760000|2022-04-25 18:02:40|187.98|184.86|187.78|184.66|187.98|184.86|187.78|184.66|0
1650909770000|2022-04-25 18:02:50|187.48|184.36|187.48|184.36|187.48|184.36|187.39|184.27|0
1650909780000|2022-04-25 18:03:00|187.68|184.56|187.48|184.36|187.68|184.56|187.19|184.07|0
1650909790000|2022-04-25 18:03:10|187.09|183.97|187.09|183.97|187.39|184.27|187.09|183.97|0
1650909800000|2022-04-25 18:03:20|187.19|184.07|187.29|184.17|187.29|184.17|187.19|184.07|0
1650909810000|2022-04-25 18:03:30|186.99|183.87|187.19|184.07|187.19|184.07|186.89|183.77|0
1650909820000|2022-04-25 18:03:40|186.99|183.87|186.94|183.82|186.99|183.87|186.79|183.67|0
1650909830000|2022-04-25 18:03:50|186.99|183.87|187.19|184.07|187.38|184.26|186.99|183.87|0
1650909840000|2022-04-25 18:04:00|186.79|183.67|186.69|183.57|186.79|183.67|186.69|183.57|0
1650909850000|2022-04-25 18:04:10|186.79|183.67|187.19|184.07|187.19|184.07|186.79|183.67|0
1650909860000|2022-04-25 18:04:20|187.29|184.17|187.19|184.07|187.48|184.36|187.19|184.07|0
1650909870000|2022-04-25 18:04:30|187.48|184.36|186.79|183.67|187.48|184.36|186.79|183.67|0
1650909880000|2022-04-25 18:04:40|186.89|183.77|187.29|184.17|187.48|184.36|186.89|183.77|0
1650909890000|2022-04-25 18:04:50|187.19|184.07|187.19|184.07|187.29|184.17|187.19|184.07|0
1650909900000|2022-04-25 18:05:00|186.99|183.87|186.99|183.87|187.38|184.26|186.99|183.87|0
1650909910000|2022-04-25 18:05:10|187.48|184.36|187.83|184.71|187.83|184.71|187.48|184.36|0
1650909920000|2022-04-25 18:05:20|187.68|184.56|188.28|185.16|188.28|185.16|187.68|184.56|0
1650909930000|2022-04-25 18:05:30|188.68|185.56|188.18|185.06|188.68|185.56|188.18|185.06|0
1650909940000|2022-04-25 18:05:40|188.38|185.26|187.43|184.31|188.38|185.26|187.43|184.31|0
1650909950000|2022-04-25 18:05:50|187.38|184.26|188.18|185.06|188.18|185.06|187.38|184.26|0
1650909960000|2022-04-25 18:06:00|188.48|185.36|188.28|185.16|188.48|185.36|187.98|184.86|0
1650909970000|2022-04-25 18:06:10|187.98|184.86|187.68|184.56|188.08|184.96|187.68|184.56|0
1650909980000|2022-04-25 18:06:20|187.78|184.66|188.48|185.36|188.48|185.36|187.78|184.66|0
1650909990000|2022-04-25 18:06:30|188.68|185.56|188.78|185.66|188.78|185.66|188.68|185.56|0
1650910000000|2022-04-25 18:06:40|188.68|185.56|188.68|185.56|188.88|185.76|188.68|185.56|0
1650910010000|2022-04-25 18:06:50|188.88|185.76|188.98|185.86|188.98|185.86|188.88|185.76|0
1650910020000|2022-04-25 18:07:00|188.58|185.46|188.28|185.16|188.58|185.46|188.28|185.16|0
1650910030000|2022-04-25 18:07:10|188.33|185.21|188.38|185.26|188.48|185.36|188.28|185.16|0
1650910040000|2022-04-25 18:07:20|188.48|185.36|188.48|185.36|188.78|185.66|188.48|185.36|0
1650910050000|2022-04-25 18:07:30|188.38|185.26|188.18|185.06|188.38|185.26|188.08|184.96|0
1650910060000|2022-04-25 18:07:40|188.43|185.31|188.98|185.86|188.98|185.86|188.43|185.31|0
1650910070000|2022-04-25 18:07:50|188.68|185.56|188.78|185.66|188.78|185.66|188.68|185.56|0
1650910080000|2022-04-25 18:08:00|188.68|185.56|189.08|185.96|189.08|185.96|188.68|185.56|0
1650910090000|2022-04-25 18:08:10|188.93|185.81|188.43|185.31|188.93|185.81|188.43|185.31|0
1650910100000|2022-04-25 18:08:20|188.38|185.26|189.08|185.96|189.08|185.96|188.38|185.26|0
1650910110000|2022-04-25 18:08:30|188.88|185.76|189.08|185.96|189.08|185.96|188.88|185.76|0
1650910120000|2022-04-25 18:08:40|189.18|186.06|191.59|188.47|191.59|188.47|189.18|186.06|0
1650910130000|2022-04-25 18:08:50|191.9|188.78|192|188.88|192|188.88|191.9|188.78|0
1650910140000|2022-04-25 18:09:00|192.91|189.79|193.01|189.89|193.01|189.89|192.91|189.79|0
1650910150000|2022-04-25 18:09:10|193.11|189.99|192.81|189.69|193.11|189.99|192.81|189.69|0
1650910160000|2022-04-25 18:09:20|193.21|190.09|193.11|189.99|193.21|190.09|193.11|189.99|0
1650910170000|2022-04-25 18:09:30|193.01|189.89|193.21|190.09|193.21|190.09|193.01|189.89|0
1650910180000|2022-04-25 18:09:40|193.52|190.4|193.21|190.09|193.52|190.4|193.21|190.09|0
1650910190000|2022-04-25 18:09:50|192.91|189.79|192.91|189.79|192.91|189.79|192.7|189.58|0
1650910200000|2022-04-25 18:10:00|193.11|189.99|193.92|190.8|194.02|190.9|193.11|189.99|0
1650910210000|2022-04-25 18:10:10|194.33|191.21|193.82|190.7|194.33|191.21|193.72|190.6|0
1650910220000|2022-04-25 18:10:20|193.62|190.5|193.72|190.6|194.02|190.9|193.62|190.5|0
1650910230000|2022-04-25 18:10:30|193.82|190.7|193.21|190.09|193.82|190.7|193.21|190.09|0
1650910240000|2022-04-25 18:10:40|193.01|189.89|193.01|189.89|193.06|189.94|193.01|189.89|0
1650910250000|2022-04-25 18:10:50|192.4|189.28|192.3|189.18|192.5|189.38|192.3|189.18|0
1650910260000|2022-04-25 18:11:00|192.5|189.38|192.5|189.38|192.5|189.38|192.4|189.28|0
1650910270000|2022-04-25 18:11:10|192|188.88|191.79|188.67|192|188.88|191.79|188.67|0
1650910280000|2022-04-25 18:11:20|191.44|188.32|190.93|187.81|191.44|188.32|190.79|187.67|0
1650910290000|2022-04-25 18:11:30|190.89|187.77|190.79|187.67|190.89|187.77|190.68|187.56|0
1650910300000|2022-04-25 18:11:40|190.58|187.46|190.79|187.67|190.79|187.67|190.58|187.46|0
1650910310000|2022-04-25 18:11:50|190.58|187.46|190.93|187.81|190.93|187.81|190.48|187.36|0
1650910320000|2022-04-25 18:12:00|190.79|187.67|190.79|187.67|190.79|187.67|190.48|187.36|0
1650910330000|2022-04-25 18:12:10|191.09|187.97|191.19|188.07|191.19|188.07|190.99|187.87|0
1650910340000|2022-04-25 18:12:20|191.39|188.27|191.39|188.27|191.39|188.27|191.19|188.07|0
1650910350000|2022-04-25 18:12:30|191.19|188.07|191.09|187.97|191.19|188.07|190.99|187.87|0
1650910360000|2022-04-25 18:12:40|191.14|188.02|190.89|187.77|191.14|188.02|190.78|187.66|0
1650910370000|2022-04-25 18:12:50|191.29|188.17|190.78|187.66|191.29|188.17|190.78|187.66|0
1650910380000|2022-04-25 18:13:00|190.89|187.77|190.89|187.77|190.99|187.87|190.89|187.77|0
1650910390000|2022-04-25 18:13:10|190.99|187.87|191.59|188.47|191.59|188.47|190.89|187.77|0
1650910400000|2022-04-25 18:13:20|191.69|188.57|192.5|189.38|192.5|189.38|191.64|188.52|0
1650910410000|2022-04-25 18:13:30|192.1|188.98|193.11|189.99|193.21|190.09|192.1|188.98|0
1650910420000|2022-04-25 18:13:40|192.7|189.58|192.7|189.58|193.01|189.89|192.7|189.58|0
1650910430000|2022-04-25 18:13:50|192.5|189.38|192.4|189.28|193.01|189.89|192.4|189.28|0
1650910440000|2022-04-25 18:14:00|192.2|189.08|192.1|188.98|192.4|189.28|192.1|188.98|0
1650910450000|2022-04-25 18:14:10|192.2|189.08|192.8|189.68|192.8|189.68|192.2|189.08|0
1650910460000|2022-04-25 18:14:20|192.6|189.48|193.62|190.5|193.62|190.5|192.6|189.48|0
1650910470000|2022-04-25 18:14:30|193.41|190.29|193.21|190.09|193.46|190.34|193.21|190.09|0
1650910480000|2022-04-25 18:14:40|193.11|189.99|193.51|190.39|193.51|190.39|193.11|189.99|0
1650910490000|2022-04-25 18:14:50|193.62|190.5|193.31|190.19|193.62|190.5|193.21|190.09|0
1650910500000|2022-04-25 18:15:00|193.11|189.99|193.11|189.99|193.51|190.39|193.11|189.99|0
1650910510000|2022-04-25 18:15:10|193.41|190.29|193.51|190.39|193.51|190.39|193.31|190.19|0
1650910520000|2022-04-25 18:15:20|193.62|190.5|194.12|191|194.33|191.21|193.62|190.5|0
1650910530000|2022-04-25 18:15:30|193.72|190.6|194.74|191.62|194.74|191.62|193.72|190.6|0
1650910540000|2022-04-25 18:15:40|194.53|191.41|194.94|191.82|194.94|191.82|194.53|191.41|0
1650910550000|2022-04-25 18:15:50|194.74|191.62|195.14|192.02|195.14|192.02|194.74|191.62|0
1650910560000|2022-04-25 18:16:00|195.35|192.23|195.35|192.23|195.65|192.53|195.35|192.23|0
1650910570000|2022-04-25 18:16:10|194.94|191.82|194.33|191.21|194.94|191.82|194.33|191.21|0
1650910580000|2022-04-25 18:16:20|194.84|191.72|195.14|192.02|195.14|192.02|194.84|191.72|0
1650910590000|2022-04-25 18:16:30|194.94|191.82|194.33|191.21|194.94|191.82|194.33|191.21|0
1650910600000|2022-04-25 18:16:40|194.43|191.31|194.63|191.51|194.78|191.66|194.43|191.31|0
1650910610000|2022-04-25 18:16:50|194.94|191.82|194.43|191.31|194.94|191.82|194.43|191.31|0
1650910620000|2022-04-25 18:17:00|194.84|191.72|194.94|191.82|195.14|192.02|194.84|191.72|0
1650910630000|2022-04-25 18:17:10|195.04|191.92|195.04|191.92|195.14|192.02|195.04|191.92|0
1650910640000|2022-04-25 18:17:20|194.68|191.56|194.73|191.61|194.89|191.77|194.68|191.56|0
1650910650000|2022-04-25 18:17:30|194.94|191.82|194.94|191.82|195.14|192.02|194.94|191.82|0
1650910660000|2022-04-25 18:17:40|195.24|192.12|195.6|192.48|195.6|192.48|195.24|192.12|0
1650910670000|2022-04-25 18:17:50|195.04|191.92|195.14|192.02|195.35|192.23|195.04|191.92|0
1650910680000|2022-04-25 18:18:00|195.35|192.23|195.96|192.84|195.96|192.84|195.35|192.23|0
1650910690000|2022-04-25 18:18:10|196.27|193.15|196.17|193.05|196.27|193.15|196.17|193.05|0
1650910700000|2022-04-25 18:18:20|196.06|192.94|196.47|193.35|196.47|193.35|196.06|192.94|0
1650910710000|2022-04-25 18:18:30|196.99|193.87|196.78|193.66|196.99|193.87|196.78|193.66|0
1650910720000|2022-04-25 18:18:40|196.57|193.45|196.16|193.04|196.68|193.56|196.16|193.04|0
1650910730000|2022-04-25 18:18:50|196.32|193.2|196.99|193.87|196.99|193.87|196.32|193.2|0
1650910740000|2022-04-25 18:19:00|196.78|193.66|196.93|193.81|196.99|193.87|196.78|193.66|0
1650910750000|2022-04-25 18:19:10|196.99|193.87|196.73|193.61|196.99|193.87|196.57|193.45|0
1650910760000|2022-04-25 18:19:20|196.47|193.35|195.96|192.84|196.47|193.35|195.96|192.84|0
1650910770000|2022-04-25 18:19:30|196.16|193.04|195.96|192.84|196.16|193.04|195.96|192.84|0
1650910780000|2022-04-25 18:19:40|195.86|192.74|196.27|193.15|196.37|193.25|195.86|192.74|0
1650910790000|2022-04-25 18:19:50|195.8|192.68|195.96|192.84|195.96|192.84|195.75|192.63|0
1650910800000|2022-04-25 18:20:00|196.16|193.04|196.32|193.2|196.47|193.35|196.16|193.04|0
1650910810000|2022-04-25 18:20:10|196.16|193.04|195.65|192.53|196.16|193.04|195.65|192.53|0
1650910820000|2022-04-25 18:20:20|195.35|192.23|195.24|192.12|195.35|192.23|194.94|191.82|0
1650910830000|2022-04-25 18:20:30|195.35|192.23|195.75|192.63|195.75|192.63|195.35|192.23|0
1650910840000|2022-04-25 18:20:40|196.16|193.04|196.27|193.15|196.37|193.25|196.16|193.04|0
1650910850000|2022-04-25 18:20:50|196.37|193.25|196.01|192.89|196.37|193.25|196.01|192.89|0
1650910860000|2022-04-25 18:21:00|195.96|192.84|196.27|193.15|196.27|193.15|195.96|192.84|0
1650910870000|2022-04-25 18:21:10|196.37|193.25|197.5|194.38|197.5|194.38|196.37|193.25|0
1650910880000|2022-04-25 18:21:20|197.4|194.28|198.12|195|198.12|195|197.4|194.28|0
1650910890000|2022-04-25 18:21:30|198.84|195.72|199.36|196.24|199.36|196.24|198.53|195.41|0
1650910900000|2022-04-25 18:21:40|199.25|196.13|198.63|195.51|199.25|196.13|198.63|195.51|0
1650910910000|2022-04-25 18:21:50|198.53|195.41|198.94|195.82|198.94|195.82|198.43|195.31|0
1650910920000|2022-04-25 18:22:00|198.84|195.72|198.43|195.31|198.84|195.72|198.43|195.31|0
1650910930000|2022-04-25 18:22:10|198.32|195.2|198.12|195|198.32|195.2|198.12|195|0
1650910940000|2022-04-25 18:22:20|198.01|194.89|198.32|195.2|198.32|195.2|198.01|194.89|0
1650910950000|2022-04-25 18:22:30|198.12|195|197.7|194.58|198.12|195|197.7|194.58|0
1650910960000|2022-04-25 18:22:40|197.5|194.38|197.6|194.48|197.6|194.48|197.29|194.17|0
1650910970000|2022-04-25 18:22:50|197.91|194.79|198.12|195|198.12|195|197.81|194.69|0
1650910980000|2022-04-25 18:23:00|198.22|195.1|201.32|198.2|201.32|198.2|198.22|195.1|0
1650910990000|2022-04-25 18:23:10|201.11|197.99|201.42|198.3|201.42|198.3|201.11|197.99|0
1650911000000|2022-04-25 18:23:20|201.63|198.51|202.04|198.92|202.04|198.92|201.63|198.51|0
1650911010000|2022-04-25 18:23:30|200.5|197.38|200.71|197.59|200.71|197.59|200.29|197.17|0
1650911020000|2022-04-25 18:23:40|200.6|197.48|200.5|197.38|200.6|197.48|200.4|197.28|0
1650911030000|2022-04-25 18:23:50|200.6|197.48|201.23|198.11|201.23|198.11|200.6|197.48|0
1650911040000|2022-04-25 18:24:00|200.91|197.79|200.91|197.79|200.91|197.79|200.81|197.69|0
1650911050000|2022-04-25 18:24:10|200.71|197.59|200.4|197.28|200.71|197.59|200.4|197.28|0
1650911060000|2022-04-25 18:24:20|200.09|196.97|199.88|196.76|200.09|196.97|199.88|196.76|0
1650911070000|2022-04-25 18:24:30|199.98|196.86|200.5|197.38|200.5|197.38|199.98|196.86|0
1650911080000|2022-04-25 18:24:40|200.6|197.48|200.71|197.59|200.71|197.59|200.5|197.38|0
1650911090000|2022-04-25 18:24:50|200.5|197.38|200.81|197.69|200.81|197.69|200.5|197.38|0
1650911100000|2022-04-25 18:25:00|200.5|197.38|200.86|197.74|200.86|197.74|200.29|197.17|0
1650911110000|2022-04-25 18:25:10|200.91|197.79|200.71|197.59|201.33|198.21|200.71|197.59|0
1650911120000|2022-04-25 18:25:20|200.5|197.38|200.19|197.07|200.5|197.38|200.19|197.07|0
1650911130000|2022-04-25 18:25:30|200.4|197.28|200.81|197.69|200.91|197.79|200.24|197.12|0
1650911140000|2022-04-25 18:25:40|200.76|197.64|200.29|197.17|200.76|197.64|200.29|197.17|0
1650911150000|2022-04-25 18:25:50|200.19|197.07|200.29|197.17|200.4|197.28|200.19|197.07|0
1650911160000|2022-04-25 18:26:00|200.4|197.28|200.71|197.59|200.71|197.59|200.4|197.28|0
1650911170000|2022-04-25 18:26:10|200.5|197.38|200.19|197.07|200.5|197.38|199.98|196.86|0
1650911180000|2022-04-25 18:26:20|199.88|196.76|200.19|197.07|200.19|197.07|199.77|196.65|0
1650911190000|2022-04-25 18:26:30|200.09|196.97|200.08|196.96|200.19|197.07|200.08|196.96|0
1650911200000|2022-04-25 18:26:40|200.4|197.28|200.29|197.17|200.4|197.28|200.29|197.17|0
1650911210000|2022-04-25 18:26:50|200.4|197.28|200.5|197.38|200.55|197.43|200.4|197.28|0
1650911220000|2022-04-25 18:27:00|200.19|197.07|200.5|197.38|200.5|197.38|200.19|197.07|0
1650911230000|2022-04-25 18:27:10|200.81|197.69|201.33|198.21|201.33|198.21|200.81|197.69|0
1650911240000|2022-04-25 18:27:20|201.38|198.26|201.33|198.21|201.64|198.52|201.33|198.21|0
1650911250000|2022-04-25 18:27:30|201.12|198|200.96|197.84|201.12|198|200.96|197.84|0
1650911260000|2022-04-25 18:27:40|200.81|197.69|200.71|197.59|201.02|197.9|200.71|197.59|0
1650911270000|2022-04-25 18:27:50|200.91|197.79|201.02|197.9|201.12|198|200.91|197.79|0
1650911280000|2022-04-25 18:28:00|201.12|198|201.22|198.1|201.22|198.1|201.12|198|0
1650911290000|2022-04-25 18:28:10|201.33|198.21|201.54|198.42|201.54|198.42|201.33|198.21|0
1650911300000|2022-04-25 18:28:20|201.64|198.52|201.85|198.73|201.85|198.73|201.64|198.52|0
1650911310000|2022-04-25 18:28:30|202.06|198.94|201.54|198.42|202.06|198.94|201.54|198.42|0
1650911320000|2022-04-25 18:28:40|201.12|198|200.71|197.59|201.12|198|200.71|197.59|0
1650911330000|2022-04-25 18:28:50|202.68|199.56|202.37|199.25|202.99|199.87|202.37|199.25|0
1650911340000|2022-04-25 18:29:00|202.26|199.14|202.58|199.46|202.58|199.46|201.95|198.83|0
1650911350000|2022-04-25 18:29:10|202.68|199.56|203.41|200.29|203.41|200.29|202.68|199.56|0
1650911360000|2022-04-25 18:29:20|203.62|200.5|203.52|200.4|203.72|200.6|203.52|200.4|0
1650911370000|2022-04-25 18:29:30|203.2|200.08|202.99|199.87|203.2|200.08|202.89|199.77|0
1650911380000|2022-04-25 18:29:40|202.68|199.56|202.89|199.77|202.89|199.77|202.68|199.56|0
1650911390000|2022-04-25 18:29:50|203.41|200.29|203.52|200.4|203.52|200.4|203.41|200.29|0
1650911400000|2022-04-25 18:30:00|203.72|200.6|203.72|200.6|203.93|200.81|203.72|200.6|0
1650911410000|2022-04-25 18:30:10|203.62|200.5|203.1|199.98|203.62|200.5|203.1|199.98|0
1650911420000|2022-04-25 18:30:20|203.2|200.08|203.31|200.19|203.31|200.19|203.1|199.98|0
1650911430000|2022-04-25 18:30:30|203.41|200.29|203.41|200.29|203.41|200.29|203.1|199.98|0
1650911440000|2022-04-25 18:30:40|203.31|200.19|203.2|200.08|203.31|200.19|203.1|199.98|0
1650911450000|2022-04-25 18:30:50|203.31|200.19|202.89|199.77|203.31|200.19|202.89|199.77|0
1650911460000|2022-04-25 18:31:00|203.2|200.08|203.93|200.81|203.93|200.81|202.99|199.87|0
1650911470000|2022-04-25 18:31:10|203.62|200.5|203.31|200.19|203.62|200.5|203.31|200.19|0
1650911480000|2022-04-25 18:31:20|203.2|200.08|203.2|200.08|203.31|200.19|203.2|200.08|0
1650911490000|2022-04-25 18:31:30|203.31|200.19|203.2|200.08|203.31|200.19|203.2|200.08|0
1650911500000|2022-04-25 18:31:40|202.99|199.87|203.1|199.98|203.2|200.08|202.99|199.87|0
1650911510000|2022-04-25 18:31:50|203.2|200.08|202.89|199.77|203.2|200.08|202.89|199.77|0
1650911520000|2022-04-25 18:32:00|203.04|199.92|202.99|199.87|203.04|199.92|202.99|199.87|0
1650911530000|2022-04-25 18:32:10|202.89|199.77|203.2|200.08|203.31|200.19|202.68|199.56|0
1650911540000|2022-04-25 18:32:20|203.31|200.19|203.77|200.65|203.77|200.65|203.31|200.19|0
1650911550000|2022-04-25 18:32:30|203.93|200.81|204.14|201.02|204.14|201.02|203.72|200.6|0
1650911560000|2022-04-25 18:32:40|204.35|201.23|204.04|200.92|204.35|201.23|204.04|200.92|0
1650911570000|2022-04-25 18:32:50|204.14|201.02|204.35|201.23|204.35|201.23|203.93|200.81|0
1650911580000|2022-04-25 18:33:00|204.56|201.44|204.56|201.44|204.56|201.44|204.46|201.34|0
1650911590000|2022-04-25 18:33:10|204.25|201.13|204.25|201.13|204.3|201.18|204.14|201.02|0
1650911600000|2022-04-25 18:33:20|204.35|201.23|204.46|201.34|204.56|201.44|204.35|201.23|0
1650911610000|2022-04-25 18:33:30|204.35|201.23|204.46|201.34|204.46|201.34|204.25|201.13|0
1650911620000|2022-04-25 18:33:40|203.83|200.71|203.62|200.5|203.83|200.71|203.62|200.5|0
1650911630000|2022-04-25 18:33:50|203.41|200.29|204.04|200.92|204.04|200.92|203.41|200.29|0
1650911640000|2022-04-25 18:34:00|204.35|201.23|203.93|200.81|204.46|201.34|203.93|200.81|0
1650911650000|2022-04-25 18:34:10|204.56|201.44|204.56|201.44|204.67|201.55|204.56|201.44|0
1650911660000|2022-04-25 18:34:20|204.46|201.34|204.04|200.92|204.46|201.34|204.04|200.92|0
1650911670000|2022-04-25 18:34:30|204.35|201.23|204.04|200.92|204.35|201.23|204.04|200.92|0
1650911680000|2022-04-25 18:34:40|204.14|201.02|204.19|201.07|204.19|201.07|204.14|201.02|0
1650911690000|2022-04-25 18:34:50|203.93|200.81|203.83|200.71|204.04|200.92|203.83|200.71|0
1650911700000|2022-04-25 18:35:00|204.35|201.23|204.25|201.13|204.35|201.23|204.14|201.02|0
1650911710000|2022-04-25 18:35:10|203.72|200.6|204.04|200.92|204.04|200.92|203.72|200.6|0
1650911720000|2022-04-25 18:35:20|204.35|201.23|203.88|200.76|204.35|201.23|203.88|200.76|0
1650911730000|2022-04-25 18:35:30|203.93|200.81|204.4|201.28|204.46|201.34|203.93|200.81|0
1650911740000|2022-04-25 18:35:40|204.25|201.13|203.62|200.5|204.25|201.13|203.62|200.5|0
1650911750000|2022-04-25 18:35:50|203.72|200.6|203.72|200.6|203.93|200.81|203.72|200.6|0
1650911760000|2022-04-25 18:36:00|203.56|200.44|203.72|200.6|203.72|200.6|203.56|200.44|0
1650911770000|2022-04-25 18:36:10|203.3|200.18|202.68|199.56|203.3|200.18|202.68|199.56|0
1650911780000|2022-04-25 18:36:20|202.78|199.66|202.57|199.45|202.78|199.66|202.57|199.45|0
1650911790000|2022-04-25 18:36:30|202.68|199.56|202.36|199.24|202.68|199.56|202.16|199.04|0
1650911800000|2022-04-25 18:36:40|202.47|199.35|202.78|199.66|202.89|199.77|202.47|199.35|0
1650911810000|2022-04-25 18:36:50|202.47|199.35|202.78|199.66|202.78|199.66|202.47|199.35|0
1650911820000|2022-04-25 18:37:00|202.68|199.56|202.47|199.35|202.68|199.56|202.26|199.14|0
1650911830000|2022-04-25 18:37:10|202.26|199.14|202.16|199.04|202.47|199.35|202.16|199.04|0
1650911840000|2022-04-25 18:37:20|201.95|198.83|202.47|199.35|202.57|199.45|201.95|198.83|0
1650911850000|2022-04-25 18:37:30|202.57|199.45|202.47|199.35|202.68|199.56|202.47|199.35|0
1650911860000|2022-04-25 18:37:40|202.68|199.56|202.99|199.87|202.99|199.87|202.57|199.45|0
1650911870000|2022-04-25 18:37:50|202.83|199.71|202.99|199.87|202.99|199.87|202.78|199.66|0
1650911880000|2022-04-25 18:38:00|203.09|199.97|202.99|199.87|203.09|199.97|202.99|199.87|0
1650911890000|2022-04-25 18:38:10|202.89|199.77|203.09|199.97|203.09|199.97|202.89|199.77|0
1650911900000|2022-04-25 18:38:20|203.3|200.18|203.09|199.97|203.3|200.18|202.78|199.66|0
1650911910000|2022-04-25 18:38:30|203.2|200.08|203.3|200.18|203.3|200.18|202.99|199.87|0
1650911920000|2022-04-25 18:38:40|203.51|200.39|203.72|200.6|203.72|200.6|203.51|200.39|0
1650911930000|2022-04-25 18:38:50|203.83|200.71|203.09|199.97|203.83|200.71|203.09|199.97|0
1650911940000|2022-04-25 18:39:00|202.78|199.66|202.99|199.87|202.99|199.87|202.78|199.66|0
1650911950000|2022-04-25 18:39:10|202.78|199.66|202.78|199.66|202.99|199.87|202.78|199.66|0
1650911960000|2022-04-25 18:39:20|202.99|199.87|202.36|199.24|202.99|199.87|202.36|199.24|0
1650911970000|2022-04-25 18:39:30|202.26|199.14|202.16|199.04|202.47|199.35|202.16|199.04|0
1650911980000|2022-04-25 18:39:40|202.05|198.93|202.36|199.24|202.36|199.24|201.84|198.72|0
1650911990000|2022-04-25 18:39:50|201.95|198.83|201.53|198.41|202.05|198.93|201.53|198.41|0
1650912000000|2022-04-25 18:40:00|200.8|197.68|200.6|197.48|200.8|197.68|200.6|197.48|0
1650912010000|2022-04-25 18:40:10|200.7|197.58|201.32|198.2|201.32|198.2|200.7|197.58|0
1650912020000|2022-04-25 18:40:20|201.53|198.41|201.48|198.36|201.53|198.41|201.32|198.2|0
1650912030000|2022-04-25 18:40:30|201.53|198.41|201.43|198.31|201.53|198.41|201.22|198.1|0
1650912040000|2022-04-25 18:40:40|201.53|198.41|202.05|198.93|202.15|199.03|201.43|198.31|0
1650912050000|2022-04-25 18:40:50|202.57|199.45|201.95|198.83|202.57|199.45|201.84|198.72|0
1650912060000|2022-04-25 18:41:00|201.84|198.72|201.53|198.41|201.95|198.83|201.53|198.41|0
1650912070000|2022-04-25 18:41:10|201.43|198.31|201.68|198.56|201.68|198.56|201.43|198.31|0
1650912080000|2022-04-25 18:41:20|201.74|198.62|201.74|198.62|201.74|198.62|201.63|198.51|0
1650912090000|2022-04-25 18:41:30|201.58|198.46|201.95|198.83|201.95|198.83|201.58|198.46|0
1650912100000|2022-04-25 18:41:40|201.53|198.41|201.58|198.46|201.63|198.51|201.53|198.41|0
1650912110000|2022-04-25 18:41:50|201.95|198.83|201.95|198.83|201.95|198.83|201.84|198.72|0
1650912120000|2022-04-25 18:42:00|201.74|198.62|202.57|199.45|202.57|199.45|201.74|198.62|0
1650912130000|2022-04-25 18:42:10|202.78|199.66|201.95|198.83|202.78|199.66|201.95|198.83|0
1650912140000|2022-04-25 18:42:20|202.1|198.98|202.15|199.03|202.26|199.14|202.1|198.98|0
1650912150000|2022-04-25 18:42:30|202.47|199.35|202.36|199.24|202.57|199.45|202.36|199.24|0
1650912160000|2022-04-25 18:42:40|202.47|199.35|202.15|199.03|202.47|199.35|202.15|199.03|0
1650912170000|2022-04-25 18:42:50|202.26|199.14|202.67|199.55|202.67|199.55|202.26|199.14|0
1650912180000|2022-04-25 18:43:00|202.83|199.71|202.52|199.4|202.88|199.76|202.52|199.4|0
1650912190000|2022-04-25 18:43:10|202.57|199.45|201.84|198.72|202.57|199.45|201.84|198.72|0
1650912200000|2022-04-25 18:43:20|202.36|199.24|202.15|199.03|202.36|199.24|202.15|199.03|0
1650912210000|2022-04-25 18:43:30|202.57|199.45|202.78|199.66|202.78|199.66|202.57|199.45|0
1650912220000|2022-04-25 18:43:40|202.36|199.24|202.26|199.14|202.36|199.24|202.15|199.03|0
1650912230000|2022-04-25 18:43:50|202.47|199.35|202.47|199.35|202.57|199.45|202.47|199.35|0
1650912240000|2022-04-25 18:44:00|202.36|199.24|202.57|199.45|202.57|199.45|202.36|199.24|0
1650912250000|2022-04-25 18:44:10|202.78|199.66|202.36|199.24|202.78|199.66|202.36|199.24|0
1650912260000|2022-04-25 18:44:20|202.26|199.14|201.68|198.56|202.26|199.14|201.68|198.56|0
1650912270000|2022-04-25 18:44:30|201.63|198.51|201.53|198.41|201.63|198.51|201.43|198.31|0
1650912280000|2022-04-25 18:44:40|200.91|197.79|200.7|197.58|201.01|197.89|200.7|197.58|0
1650912290000|2022-04-25 18:44:50|200.91|197.79|201.22|198.1|201.32|198.2|200.91|197.79|0
1650912300000|2022-04-25 18:45:00|201.01|197.89|201.06|197.94|201.11|197.99|201.01|197.89|0
1650912310000|2022-04-25 18:45:10|200.8|197.68|200.49|197.37|200.8|197.68|200.39|197.27|0
1650912320000|2022-04-25 18:45:20|200.44|197.32|200.8|197.68|200.8|197.68|200.44|197.32|0
1650912330000|2022-04-25 18:45:30|201.06|197.94|201.22|198.1|201.22|198.1|201.06|197.94|0
1650912340000|2022-04-25 18:45:40|201.32|198.2|201.53|198.41|201.53|198.41|201.22|198.1|0
1650912350000|2022-04-25 18:45:50|201.94|198.82|202.26|199.14|202.26|199.14|201.94|198.82|0
1650912360000|2022-04-25 18:46:00|202.78|199.66|202.99|199.87|202.99|199.87|202.78|199.66|0
1650912370000|2022-04-25 18:46:10|203.3|200.18|203.82|200.7|203.82|200.7|203.3|200.18|0
1650912380000|2022-04-25 18:46:20|204.03|200.91|204.14|201.02|204.45|201.33|204.03|200.91|0
1650912390000|2022-04-25 18:46:30|204.56|201.44|205.4|202.28|205.5|202.38|204.56|201.44|0
1650912400000|2022-04-25 18:46:40|205.61|202.49|205.5|202.38|205.61|202.49|205.5|202.38|0
1650912410000|2022-04-25 18:46:50|205.61|202.49|205.87|202.75|205.87|202.75|205.61|202.49|0
1650912420000|2022-04-25 18:47:00|205.92|202.8|205.29|202.17|205.92|202.8|205.29|202.17|0
1650912430000|2022-04-25 18:47:10|205.45|202.33|205.5|202.38|205.5|202.38|205.4|202.28|0
1650912440000|2022-04-25 18:47:20|206.24|203.12|206.13|203.01|206.24|203.12|205.92|202.8|0
1650912450000|2022-04-25 18:47:30|206.24|203.12|206.45|203.33|206.55|203.43|206.24|203.12|0
1650912460000|2022-04-25 18:47:40|206.55|203.43|206.03|202.91|206.55|203.43|206.03|202.91|0
1650912470000|2022-04-25 18:47:50|205.92|202.8|206.34|203.22|206.34|203.22|205.92|202.8|0
1650912480000|2022-04-25 18:48:00|206.13|203.01|205.61|202.49|206.13|203.01|205.61|202.49|0
1650912490000|2022-04-25 18:48:10|205.71|202.59|205.5|202.38|205.82|202.7|205.5|202.38|0
1650912500000|2022-04-25 18:48:20|205.82|202.7|206.13|203.01|206.13|203.01|205.82|202.7|0
1650912510000|2022-04-25 18:48:30|206.18|203.06|206.24|203.12|206.5|203.38|206.18|203.06|0
1650912520000|2022-04-25 18:48:40|206.34|203.22|206.45|203.33|206.45|203.33|206.18|203.06|0
1650912530000|2022-04-25 18:48:50|206.34|203.22|206.34|203.22|206.45|203.33|206.34|203.22|0
1650912540000|2022-04-25 18:49:00|206.55|203.43|206.55|203.43|206.55|203.43|206.45|203.33|0
1650912550000|2022-04-25 18:49:10|206.45|203.33|206.55|203.43|206.55|203.43|206.45|203.33|0
1650912560000|2022-04-25 18:49:20|206.45|203.33|206.55|203.43|206.55|203.43|206.34|203.22|0
1650912570000|2022-04-25 18:49:30|206.45|203.33|206.45|203.33|206.45|203.33|206.45|203.33|0
1650912580000|2022-04-25 18:49:40|206.34|203.22|206.24|203.12|206.45|203.33|206.24|203.12|0
1650912590000|2022-04-25 18:49:50|206.45|203.33|206.45|203.33|206.45|203.33|206.24|203.12|0
1650912600000|2022-04-25 18:50:00|206.34|203.22|206.34|203.22|206.34|203.22|206.08|202.96|0
1650912610000|2022-04-25 18:50:10|206.55|203.43|206.55|203.43|206.55|203.43|206.45|203.33|0
1650912620000|2022-04-25 18:50:20|206.24|203.12|206.03|202.91|206.24|203.12|205.92|202.8|0
1650912630000|2022-04-25 18:50:30|206.13|203.01|205.92|202.8|206.13|203.01|205.92|202.8|0
1650912640000|2022-04-25 18:50:40|206.03|202.91|205.97|202.85|206.03|202.91|205.97|202.85|0
1650912650000|2022-04-25 18:50:50|206.08|202.96|206.24|203.12|206.24|203.12|205.81|202.69|0
1650912660000|2022-04-25 18:51:00|206.55|203.43|205.92|202.8|206.55|203.43|205.92|202.8|0
1650912670000|2022-04-25 18:51:10|205.81|202.69|206.03|202.91|206.24|203.12|205.81|202.69|0
1650912680000|2022-04-25 18:51:20|205.76|202.64|205.81|202.69|205.92|202.8|205.76|202.64|0
1650912690000|2022-04-25 18:51:30|205.71|202.59|206.45|203.33|206.45|203.33|205.71|202.59|0
1650912700000|2022-04-25 18:51:40|206.55|203.43|206.08|202.96|206.55|203.43|205.92|202.8|0
1650912710000|2022-04-25 18:51:50|206.76|203.64|206.87|203.75|206.87|203.75|206.34|203.22|0
1650912720000|2022-04-25 18:52:00|206.97|203.85|207.08|203.96|207.08|203.96|206.97|203.85|0
1650912730000|2022-04-25 18:52:10|206.97|203.85|207.13|204.01|207.19|204.07|206.97|203.85|0
1650912740000|2022-04-25 18:52:20|207.19|204.07|206.66|203.54|207.19|204.07|206.55|203.43|0
1650912750000|2022-04-25 18:52:30|206.55|203.43|206.76|203.64|206.97|203.85|206.55|203.43|0
1650912760000|2022-04-25 18:52:40|206.87|203.75|207.08|203.96|207.08|203.96|206.87|203.75|0
1650912770000|2022-04-25 18:52:50|206.66|203.54|206.81|203.69|206.87|203.75|206.66|203.54|0
1650912780000|2022-04-25 18:53:00|206.87|203.75|207.61|204.49|207.61|204.49|206.87|203.75|0
1650912790000|2022-04-25 18:53:10|207.71|204.59|207.82|204.7|207.82|204.7|207.71|204.59|0
1650912800000|2022-04-25 18:53:20|207.71|204.59|208.03|204.91|208.03|204.91|207.71|204.59|0
1650912810000|2022-04-25 18:53:30|207.82|204.7|207.76|204.64|207.93|204.81|207.76|204.64|0
1650912820000|2022-04-25 18:53:40|207.18|204.06|207.82|204.7|207.82|204.7|207.08|203.96|0
1650912830000|2022-04-25 18:53:50|208.24|205.12|207.61|204.49|208.24|205.12|207.61|204.49|0
1650912840000|2022-04-25 18:54:00|207.82|204.7|207.98|204.86|207.98|204.86|207.61|204.49|0
1650912850000|2022-04-25 18:54:10|207.82|204.7|208.03|204.91|208.03|204.91|207.82|204.7|0
1650912860000|2022-04-25 18:54:20|208.24|205.12|208.03|204.91|208.24|205.12|208.03|204.91|0
1650912870000|2022-04-25 18:54:30|207.93|204.81|207.93|204.81|208.03|204.91|207.93|204.81|0
1650912880000|2022-04-25 18:54:40|208.35|205.23|208.46|205.34|208.56|205.44|208.24|205.12|0
1650912890000|2022-04-25 18:54:50|208.56|205.44|208.35|205.23|208.56|205.44|208.35|205.23|0
1650912900000|2022-04-25 18:55:00|208.56|205.44|208.24|205.12|208.56|205.44|208.24|205.12|0
1650912910000|2022-04-25 18:55:10|208.56|205.44|208.67|205.55|208.67|205.55|208.56|205.44|0
1650912920000|2022-04-25 18:55:20|208.46|205.34|208.46|205.34|208.46|205.34|208.24|205.12|0
1650912930000|2022-04-25 18:55:30|208.24|205.12|207.82|204.7|208.24|205.12|207.82|204.7|0
1650912940000|2022-04-25 18:55:40|207.92|204.8|208.03|204.91|208.03|204.91|207.92|204.8|0
1650912950000|2022-04-25 18:55:50|208.24|205.12|208.14|205.02|208.24|205.12|207.98|204.86|0
1650912960000|2022-04-25 18:56:00|207.92|204.8|207.61|204.49|207.92|204.8|207.61|204.49|0
1650912970000|2022-04-25 18:56:10|208.14|205.02|207.61|204.49|208.14|205.02|207.55|204.43|0
1650912980000|2022-04-25 18:56:20|207.29|204.17|207.4|204.28|207.5|204.38|207.29|204.17|0
1650912990000|2022-04-25 18:56:30|207.61|204.49|207.82|204.7|207.92|204.8|207.61|204.49|0
1650913000000|2022-04-25 18:56:40|207.5|204.38|207.29|204.17|207.5|204.38|207.29|204.17|0
1650913010000|2022-04-25 18:56:50|207.18|204.06|207.29|204.17|207.55|204.43|207.18|204.06|0
1650913020000|2022-04-25 18:57:00|207.5|204.38|207.18|204.06|207.5|204.38|207.18|204.06|0
1650913030000|2022-04-25 18:57:10|207.08|203.96|207.29|204.17|207.29|204.17|207.08|203.96|0
1650913040000|2022-04-25 18:57:20|207.5|204.38|207.18|204.06|207.5|204.38|206.97|203.85|0
1650913050000|2022-04-25 18:57:30|207.08|203.96|206.87|203.75|207.18|204.06|206.87|203.75|0
1650913060000|2022-04-25 18:57:40|206.76|203.64|206.02|202.9|206.76|203.64|206.02|202.9|0
1650913070000|2022-04-25 18:57:50|205.6|202.48|206.23|203.11|206.23|203.11|205.6|202.48|0
1650913080000|2022-04-25 18:58:00|206.13|203.01|205.71|202.59|206.23|203.11|205.71|202.59|0
1650913090000|2022-04-25 18:58:10|205.44|202.32|204.31|201.19|205.44|202.32|202.7|199.58|0
1650913100000|2022-04-25 18:58:20|204.05|200.93|203.58|200.46|204.05|200.93|203.58|200.46|0
1650913110000|2022-04-25 18:58:30|203.89|200.77|204.1|200.98|204.31|201.19|203.89|200.77|0
1650913120000|2022-04-25 18:58:40|203.79|200.67|203.89|200.77|203.89|200.77|203.79|200.67|0
1650913130000|2022-04-25 18:58:50|204.2|201.08|204.15|201.03|204.2|201.08|204.1|200.98|0
1650913140000|2022-04-25 18:59:00|203.68|200.56|203.16|200.04|203.68|200.56|203.16|200.04|0
1650913150000|2022-04-25 18:59:10|203.26|200.14|202.95|199.83|203.26|200.14|202.63|199.51|0
1650913160000|2022-04-25 18:59:20|202.79|199.67|202.95|199.83|202.95|199.83|202.63|199.51|0
1650913170000|2022-04-25 18:59:30|202.84|199.72|202.74|199.62|202.95|199.83|202.74|199.62|0
1650913180000|2022-04-25 18:59:40|202.84|199.72|203.05|199.93|203.05|199.93|202.84|199.72|0
1650913190000|2022-04-25 18:59:50|202.95|199.83|202.53|199.41|203.05|199.93|202.53|199.41|0
1650913200000|2022-04-25 19:00:00|202.63|199.51|202.74|199.62|202.74|199.62|202.53|199.41|0
1650913210000|2022-04-25 19:00:10|203.05|199.93|203.16|200.04|203.47|200.35|203.05|199.93|0
1650913220000|2022-04-25 19:00:20|203.05|199.93|202.43|199.31|203.05|199.93|202.43|199.31|0
1650913230000|2022-04-25 19:00:30|202.01|198.89|202.11|198.99|202.43|199.31|202.01|198.89|0
1650913240000|2022-04-25 19:00:40|202.32|199.2|202.63|199.51|202.63|199.51|202.32|199.2|0
1650913250000|2022-04-25 19:00:50|202.84|199.72|202.63|199.51|202.84|199.72|202.32|199.2|0
1650913260000|2022-04-25 19:01:00|202.74|199.62|201.38|198.26|202.74|199.62|201.38|198.26|0
1650913270000|2022-04-25 19:01:10|201.18|198.06|200.76|197.64|201.38|198.26|200.76|197.64|0
1650913280000|2022-04-25 19:01:20|201.17|198.05|200.81|197.69|201.17|198.05|200.81|197.69|0
1650913290000|2022-04-25 19:01:30|200.86|197.74|200.66|197.54|200.86|197.74|200.55|197.43|0
1650913300000|2022-04-25 19:01:40|200.97|197.85|200.66|197.54|200.97|197.85|200.55|197.43|0
1650913310000|2022-04-25 19:01:50|200.86|197.74|200.55|197.43|200.86|197.74|200.55|197.43|0
1650913320000|2022-04-25 19:02:00|200.45|197.33|200.24|197.12|200.45|197.33|200.14|197.02|0
1650913330000|2022-04-25 19:02:10|200.55|197.43|200.29|197.17|200.55|197.43|200.29|197.17|0
1650913340000|2022-04-25 19:02:20|200.14|197.02|200.55|197.43|200.55|197.43|200.14|197.02|0
1650913350000|2022-04-25 19:02:30|200.66|197.54|200.86|197.74|200.86|197.74|200.66|197.54|0
1650913360000|2022-04-25 19:02:40|200.91|197.79|200.34|197.22|200.91|197.79|200.24|197.12|0
1650913370000|2022-04-25 19:02:50|200.03|196.91|199.93|196.81|200.03|196.91|199.88|196.76|0
1650913380000|2022-04-25 19:03:00|200.14|197.02|199.83|196.71|200.14|197.02|199.83|196.71|0
1650913390000|2022-04-25 19:03:10|199.62|196.5|198.79|195.67|199.62|196.5|198.79|195.67|0
1650913400000|2022-04-25 19:03:20|198.69|195.57|198.07|194.95|198.69|195.57|198.07|194.95|0
1650913410000|2022-04-25 19:03:30|198.28|195.16|197.97|194.85|198.48|195.36|197.97|194.85|0
1650913420000|2022-04-25 19:03:40|198.07|194.95|198.22|195.1|198.22|195.1|197.97|194.85|0
1650913430000|2022-04-25 19:03:50|198.07|194.95|198.07|194.95|198.07|194.95|198.07|194.95|0
1650913440000|2022-04-25 19:04:00|197.97|194.85|196.94|193.82|197.97|194.85|196.89|193.77|0
1650913450000|2022-04-25 19:04:10|197.56|194.44|197.35|194.23|197.56|194.44|197.15|194.03|0
1650913460000|2022-04-25 19:04:20|196.94|193.82|196.89|193.77|197.15|194.03|196.89|193.77|0
1650913470000|2022-04-25 19:04:30|197.04|193.92|197.25|194.13|197.35|194.23|197.04|193.92|0
1650913480000|2022-04-25 19:04:40|197.35|194.23|197.56|194.44|197.56|194.44|197.35|194.23|0
1650913490000|2022-04-25 19:04:50|197.71|194.59|197.86|194.74|197.97|194.85|197.71|194.59|0
1650913500000|2022-04-25 19:05:00|198.22|195.1|197.97|194.85|198.22|195.1|197.97|194.85|0
1650913510000|2022-04-25 19:05:10|197.86|194.74|197.04|193.92|197.86|194.74|197.04|193.92|0
1650913520000|2022-04-25 19:05:20|197.14|194.02|197.25|194.13|197.25|194.13|197.14|194.02|0
1650913530000|2022-04-25 19:05:30|197.14|194.02|197.14|194.02|197.14|194.02|196.84|193.72|0
1650913540000|2022-04-25 19:05:40|197.25|194.13|198.17|195.05|198.17|195.05|197.25|194.13|0
1650913550000|2022-04-25 19:05:50|198.69|195.57|198.07|194.95|198.69|195.57|198.07|194.95|0
1650913560000|2022-04-25 19:06:00|198.28|195.16|197.97|194.85|198.38|195.26|197.76|194.64|0
1650913570000|2022-04-25 19:06:10|198.17|195.05|197.97|194.85|198.17|195.05|197.97|194.85|0
1650913580000|2022-04-25 19:06:20|197.86|194.74|197.91|194.79|198.07|194.95|197.86|194.74|0
1650913590000|2022-04-25 19:06:30|197.86|194.74|197.66|194.54|198.07|194.95|197.66|194.54|0
1650913600000|2022-04-25 19:06:40|197.56|194.44|197.04|193.92|197.56|194.44|197.04|193.92|0
1650913610000|2022-04-25 19:06:50|197.25|194.13|197.45|194.33|197.45|194.33|197.25|194.13|0
1650913620000|2022-04-25 19:07:00|197.66|194.54|197.45|194.33|197.66|194.54|197.14|194.02|0
1650913630000|2022-04-25 19:07:10|197.14|194.02|196.73|193.61|197.14|194.02|196.63|193.51|0
1650913640000|2022-04-25 19:07:20|196.43|193.31|196.32|193.2|196.63|193.51|196.32|193.2|0
1650913650000|2022-04-25 19:07:30|195.81|192.69|196.53|193.41|196.53|193.41|195.81|192.69|0
1650913660000|2022-04-25 19:07:40|196.73|193.61|196.94|193.82|196.94|193.82|196.73|193.61|0
1650913670000|2022-04-25 19:07:50|196.73|193.61|196.43|193.31|196.73|193.61|196.43|193.31|0
1650913680000|2022-04-25 19:08:00|196.02|192.9|196.32|193.2|196.37|193.25|196.02|192.9|0
1650913690000|2022-04-25 19:08:10|196.73|193.61|197.14|194.02|197.14|194.02|196.73|193.61|0
1650913700000|2022-04-25 19:08:20|197.04|193.92|196.73|193.61|197.04|193.92|196.73|193.61|0
1650913710000|2022-04-25 19:08:30|196.63|193.51|196.63|193.51|196.63|193.51|196.53|193.41|0
1650913720000|2022-04-25 19:08:40|196.73|193.61|196.73|193.61|196.84|193.72|196.73|193.61|0
1650913730000|2022-04-25 19:08:50|197.04|193.92|197.35|194.23|197.35|194.23|197.04|193.92|0
1650913740000|2022-04-25 19:09:00|197.14|194.02|196.99|193.87|197.14|194.02|196.73|193.61|0
1650913750000|2022-04-25 19:09:10|197.19|194.07|197.76|194.64|197.86|194.74|197.19|194.07|0
1650913760000|2022-04-25 19:09:20|197.55|194.43|197.3|194.18|197.55|194.43|197.14|194.02|0
1650913770000|2022-04-25 19:09:30|197.55|194.43|197.86|194.74|197.86|194.74|197.45|194.33|0
1650913780000|2022-04-25 19:09:40|198.27|195.15|198.27|195.15|198.48|195.36|198.27|195.15|0
1650913790000|2022-04-25 19:09:50|198.48|195.36|197.91|194.79|198.48|195.36|197.91|194.79|0
1650913800000|2022-04-25 19:10:00|197.66|194.54|197.55|194.43|197.66|194.54|197.55|194.43|0
1650913810000|2022-04-25 19:10:10|198.17|195.05|198.48|195.36|198.48|195.36|198.07|194.95|0
1650913820000|2022-04-25 19:10:20|198.38|195.26|197.76|194.64|198.38|195.26|197.76|194.64|0
1650913830000|2022-04-25 19:10:30|197.86|194.74|198.17|195.05|198.38|195.26|197.86|194.74|0
1650913840000|2022-04-25 19:10:40|198.38|195.26|198.48|195.36|198.48|195.36|198.17|195.05|0
1650913850000|2022-04-25 19:10:50|198.58|195.46|199|195.88|199|195.88|198.58|195.46|0
1650913860000|2022-04-25 19:11:00|198.69|195.57|199.67|196.55|199.82|196.7|198.69|195.57|0
1650913870000|2022-04-25 19:11:10|199.41|196.29|198.58|195.46|199.41|196.29|198.58|195.46|0
1650913880000|2022-04-25 19:11:20|198.07|194.95|198.17|195.05|198.48|195.36|198.07|194.95|0
1650913890000|2022-04-25 19:11:30|197.96|194.84|198.07|194.95|198.17|195.05|197.86|194.74|0
1650913900000|2022-04-25 19:11:40|198.38|195.26|198.69|195.57|198.69|195.57|198.38|195.26|0
1650913910000|2022-04-25 19:11:50|198.58|195.46|198.89|195.77|198.89|195.77|198.38|195.26|0
1650913920000|2022-04-25 19:12:00|199.1|195.98|198.89|195.77|199.2|196.08|198.79|195.67|0
1650913930000|2022-04-25 19:12:10|199.41|196.29|199.1|195.98|199.41|196.29|198.79|195.67|0
1650913940000|2022-04-25 19:12:20|199.2|196.08|199.1|195.98|199.2|196.08|198.99|195.87|0
1650913950000|2022-04-25 19:12:30|198.99|195.87|198.07|194.95|198.99|195.87|197.96|194.84|0
1650913960000|2022-04-25 19:12:40|198.17|195.05|198.38|195.26|198.89|195.77|198.17|195.05|0
1650913970000|2022-04-25 19:12:50|198.27|195.15|198.07|194.95|198.27|195.15|198.07|194.95|0
1650913980000|2022-04-25 19:13:00|197.76|194.64|197.86|194.74|197.96|194.84|197.76|194.64|0
1650913990000|2022-04-25 19:13:10|197.96|194.84|197.86|194.74|197.96|194.84|197.86|194.74|0
1650914000000|2022-04-25 19:13:20|198.38|195.26|198.79|195.67|198.79|195.67|198.38|195.26|0
1650914010000|2022-04-25 19:13:30|198.68|195.56|198.79|195.67|198.79|195.67|198.27|195.15|0
1650914020000|2022-04-25 19:13:40|198.58|195.46|198.89|195.77|198.89|195.77|198.58|195.46|0
1650914030000|2022-04-25 19:13:50|198.79|195.67|198.89|195.77|198.99|195.87|198.79|195.67|0
1650914040000|2022-04-25 19:14:00|198.48|195.36|199.1|195.98|199.3|196.18|198.48|195.36|0
1650914050000|2022-04-25 19:14:10|198.99|195.87|198.99|195.87|199.1|195.98|198.99|195.87|0
1650914060000|2022-04-25 19:14:20|199.41|196.29|198.79|195.67|199.51|196.39|198.79|195.67|0
1650914070000|2022-04-25 19:14:30|199.3|196.18|199.72|196.6|199.72|196.6|198.99|195.87|0
1650914080000|2022-04-25 19:14:40|199.61|196.49|199.41|196.29|199.61|196.49|199.41|196.29|0
1650914090000|2022-04-25 19:14:50|199.51|196.39|200.24|197.12|200.24|197.12|199.51|196.39|0
1650914100000|2022-04-25 19:15:00|200.75|197.63|201.38|198.26|201.38|198.26|200.34|197.22|0
1650914110000|2022-04-25 19:15:10|201.48|198.36|201.69|198.57|202|198.88|201.48|198.36|0
1650914120000|2022-04-25 19:15:20|201.48|198.36|200.86|197.74|201.48|198.36|200.86|197.74|0
1650914130000|2022-04-25 19:15:30|200.75|197.63|201.17|198.05|201.48|198.36|200.65|197.53|0
1650914140000|2022-04-25 19:15:40|201.58|198.46|202.42|199.3|202.42|199.3|201.53|198.41|0
1650914150000|2022-04-25 19:15:50|202.21|199.09|202.31|199.19|202.63|199.51|202.21|199.09|0
1650914160000|2022-04-25 19:16:00|202.63|199.51|202.63|199.51|202.94|199.82|202.63|199.51|0
1650914170000|2022-04-25 19:16:10|202.84|199.72|203.05|199.93|203.25|200.13|202.84|199.72|0
1650914180000|2022-04-25 19:16:20|203.15|200.03|202.94|199.82|203.15|200.03|202.94|199.82|0
1650914190000|2022-04-25 19:16:30|202.89|199.77|202.73|199.61|202.94|199.82|202.63|199.51|0
1650914200000|2022-04-25 19:16:40|202.52|199.4|203.25|200.13|203.25|200.13|202.42|199.3|0
1650914210000|2022-04-25 19:16:50|203.04|199.92|202.21|199.09|203.04|199.92|202.21|199.09|0
1650914220000|2022-04-25 19:17:00|202.31|199.19|202.11|198.99|202.31|199.19|202|198.88|0
1650914230000|2022-04-25 19:17:10|202|198.88|202.94|199.82|202.94|199.82|202|198.88|0
1650914240000|2022-04-25 19:17:20|203.15|200.03|203.04|199.92|203.15|200.03|202.94|199.82|0
1650914250000|2022-04-25 19:17:30|202.94|199.82|203.04|199.92|203.04|199.92|202.94|199.82|0
1650914260000|2022-04-25 19:17:40|202.84|199.72|202.94|199.82|202.94|199.82|202.84|199.72|0
1650914270000|2022-04-25 19:17:50|202.84|199.72|202.73|199.61|202.84|199.72|202.52|199.4|0
1650914280000|2022-04-25 19:18:00|203.25|200.13|202.99|199.87|203.25|200.13|202.99|199.87|0
1650914290000|2022-04-25 19:18:10|203.04|199.92|203.78|200.66|203.78|200.66|203.04|199.92|0
1650914300000|2022-04-25 19:18:20|203.46|200.34|204.2|201.08|204.2|201.08|203.46|200.34|0
1650914310000|2022-04-25 19:18:30|204.3|201.18|204.2|201.08|204.3|201.18|204.09|200.97|0
1650914320000|2022-04-25 19:18:40|204.09|200.97|204.35|201.23|204.46|201.34|204.09|200.97|0
1650914330000|2022-04-25 19:18:50|203.88|200.76|204.62|201.5|204.62|201.5|203.88|200.76|0
1650914340000|2022-04-25 19:19:00|204.51|201.39|204.3|201.18|204.72|201.6|204.3|201.18|0
1650914350000|2022-04-25 19:19:10|204.09|200.97|204.35|201.23|204.35|201.23|203.99|200.87|0
1650914360000|2022-04-25 19:19:20|204.41|201.29|204.72|201.6|204.72|201.6|204.41|201.29|0
1650914370000|2022-04-25 19:19:30|204.62|201.5|204.35|201.23|204.62|201.5|204.35|201.23|0
1650914380000|2022-04-25 19:19:40|204.2|201.08|204.72|201.6|204.72|201.6|204.09|200.97|0
1650914390000|2022-04-25 19:19:50|204.62|201.5|204.51|201.39|204.62|201.5|204.41|201.29|0
1650914400000|2022-04-25 19:20:00|204.83|201.71|205.77|202.65|205.77|202.65|204.83|201.71|0
1650914410000|2022-04-25 19:20:10|205.72|202.6|205.98|202.86|205.98|202.86|205.56|202.44|0
1650914420000|2022-04-25 19:20:20|206.09|202.97|206.09|202.97|206.3|203.18|206.09|202.97|0
1650914430000|2022-04-25 19:20:30|206.41|203.29|206.46|203.34|206.51|203.39|206.41|203.29|0
1650914440000|2022-04-25 19:20:40|206.41|203.29|206.51|203.39|206.62|203.5|206.41|203.29|0
1650914450000|2022-04-25 19:20:50|206.41|203.29|206.41|203.29|206.41|203.29|206.09|202.97|0
1650914460000|2022-04-25 19:21:00|206.83|203.71|206.83|203.71|206.93|203.81|206.77|203.65|0
1650914470000|2022-04-25 19:21:10|206.51|203.39|205.98|202.86|206.51|203.39|205.98|202.86|0
1650914480000|2022-04-25 19:21:20|205.88|202.76|205.82|202.7|205.88|202.76|205.77|202.65|0
1650914490000|2022-04-25 19:21:30|205.98|202.86|206.62|203.5|206.72|203.6|205.98|202.86|0
1650914500000|2022-04-25 19:21:40|206.72|203.6|206.3|203.18|206.72|203.6|206.3|203.18|0
1650914510000|2022-04-25 19:21:50|206.35|203.23|206.72|203.6|206.72|203.6|206.3|203.18|0
1650914520000|2022-04-25 19:22:00|206.62|203.5|207.04|203.92|207.04|203.92|206.62|203.5|0
1650914530000|2022-04-25 19:22:10|206.93|203.81|207.25|204.13|207.25|204.13|206.93|203.81|0
1650914540000|2022-04-25 19:22:20|207.2|204.08|207.46|204.34|207.46|204.34|207.2|204.08|0
1650914550000|2022-04-25 19:22:30|207.67|204.55|207.89|204.77|207.99|204.87|207.67|204.55|0
1650914560000|2022-04-25 19:22:40|207.99|204.87|208.1|204.98|208.1|204.98|207.99|204.87|0
1650914570000|2022-04-25 19:22:50|207.78|204.66|207.99|204.87|207.99|204.87|207.78|204.66|0
1650914580000|2022-04-25 19:23:00|208.31|205.19|208.2|205.08|208.31|205.19|208.2|205.08|0
1650914590000|2022-04-25 19:23:10|208.31|205.19|208.63|205.51|208.63|205.51|208.31|205.19|0
1650914600000|2022-04-25 19:23:20|208.52|205.4|208.42|205.3|208.52|205.4|208.42|205.3|0
1650914610000|2022-04-25 19:23:30|208.52|205.4|208.63|205.51|208.95|205.83|208.52|205.4|0
1650914620000|2022-04-25 19:23:40|208.84|205.72|209.37|206.25|209.37|206.25|208.84|205.72|0
1650914630000|2022-04-25 19:23:50|209.27|206.15|208.84|205.72|209.27|206.15|208.84|205.72|0
1650914640000|2022-04-25 19:24:00|210.22|207.1|209.74|206.62|210.22|207.1|209.74|206.62|0
1650914650000|2022-04-25 19:24:10|209.9|206.78|209.8|206.68|209.9|206.78|209.58|206.46|0
1650914660000|2022-04-25 19:24:20|206.99|203.87|205.75|202.63|206.99|203.87|205.43|202.31|0
1650914670000|2022-04-25 19:24:30|205.69|202.57|205.43|202.31|205.69|202.57|205.43|202.31|0
1650914680000|2022-04-25 19:24:40|205.64|202.52|206.38|203.26|206.38|203.26|205.64|202.52|0
1650914690000|2022-04-25 19:24:50|206.28|203.16|206.06|202.94|206.28|203.16|205.96|202.84|0
1650914700000|2022-04-25 19:25:00|206.6|203.48|206.91|203.79|206.91|203.79|206.6|203.48|0
1650914710000|2022-04-25 19:25:10|206.86|203.74|207.13|204.01|207.13|204.01|206.81|203.69|0
1650914720000|2022-04-25 19:25:20|207.23|204.11|207.13|204.01|207.34|204.22|207.13|204.01|0
1650914730000|2022-04-25 19:25:30|206.91|203.79|207.45|204.33|207.45|204.33|206.91|203.79|0
1650914740000|2022-04-25 19:25:40|207.55|204.43|207.23|204.11|207.55|204.43|207.23|204.11|0
1650914750000|2022-04-25 19:25:50|207.13|204.01|206.81|203.69|207.13|204.01|206.81|203.69|0
1650914760000|2022-04-25 19:26:00|206.59|203.47|207.23|204.11|207.23|204.11|206.59|203.47|0
1650914770000|2022-04-25 19:26:10|207.13|204.01|207.23|204.11|207.55|204.43|207.13|204.01|0
1650914780000|2022-04-25 19:26:20|207.07|203.95|206.91|203.79|207.07|203.95|206.81|203.69|0
1650914790000|2022-04-25 19:26:30|206.38|203.26|205.53|202.41|206.38|203.26|205.53|202.41|0
1650914800000|2022-04-25 19:26:40|205.85|202.73|205.75|202.63|205.85|202.73|205.53|202.41|0
1650914810000|2022-04-25 19:26:50|205.64|202.52|205.43|202.31|205.64|202.52|205.11|201.99|0
1650914820000|2022-04-25 19:27:00|205.22|202.1|204.06|200.94|205.22|202.1|204.06|200.94|0
1650914830000|2022-04-25 19:27:10|203.95|200.83|203.53|200.41|203.95|200.83|203.53|200.41|0
1650914840000|2022-04-25 19:27:20|203.32|200.2|203.11|199.99|203.32|200.2|202.79|199.67|0
1650914850000|2022-04-25 19:27:30|203|199.88|203|199.88|203|199.88|202.9|199.78|0
1650914860000|2022-04-25 19:27:40|202.9|199.78|202.79|199.67|202.9|199.78|202.79|199.67|0
1650914870000|2022-04-25 19:27:50|202.37|199.25|202.58|199.46|202.58|199.46|202.37|199.25|0
1650914880000|2022-04-25 19:28:00|203.11|199.99|203.11|199.99|203.21|200.09|203|199.88|0
1650914890000|2022-04-25 19:28:10|203.42|200.3|203.11|199.99|203.42|200.3|203.11|199.99|0
1650914900000|2022-04-25 19:28:20|203|199.88|202.58|199.46|203|199.88|202.58|199.46|0
1650914910000|2022-04-25 19:28:30|203|199.88|203.16|200.04|203.16|200.04|203|199.88|0
1650914920000|2022-04-25 19:28:40|203.11|199.99|203.21|200.09|203.21|200.09|203.11|199.99|0
1650914930000|2022-04-25 19:28:50|203.53|200.41|204.9|201.78|205|201.88|203.53|200.41|0
1650914940000|2022-04-25 19:29:00|205.11|201.99|203.95|200.83|205.11|201.99|203.95|200.83|0
1650914950000|2022-04-25 19:29:10|203.84|200.72|204.69|201.57|204.69|201.57|203.84|200.72|0
1650914960000|2022-04-25 19:29:20|205.11|201.99|205.64|202.52|205.75|202.63|205.11|201.99|0
1650914970000|2022-04-25 19:29:30|206.22|203.1|206.38|203.26|206.38|203.26|206.22|203.1|0
1650914980000|2022-04-25 19:29:40|206.27|203.15|207.02|203.9|207.23|204.11|206.27|203.15|0
1650914990000|2022-04-25 19:29:50|207.23|204.11|207.87|204.75|207.87|204.75|207.23|204.11|0
1650915000000|2022-04-25 19:30:00|207.12|204|207.23|204.11|207.23|204.11|207.02|203.9|0
1650915010000|2022-04-25 19:30:10|207.02|203.9|206.17|203.05|207.23|204.11|206.17|203.05|0
1650915020000|2022-04-25 19:30:20|205.85|202.73|206.38|203.26|206.38|203.26|205.85|202.73|0
1650915030000|2022-04-25 19:30:30|207.66|204.54|208.08|204.96|208.08|204.96|207.66|204.54|0
1650915040000|2022-04-25 19:30:40|207.66|204.54|207.81|204.69|208.08|204.96|207.66|204.54|0
1650915050000|2022-04-25 19:30:50|207.66|204.54|207.98|204.86|207.98|204.86|207.6|204.48|0
1650915060000|2022-04-25 19:31:00|207.55|204.43|207.66|204.54|207.87|204.75|207.55|204.43|0
1650915070000|2022-04-25 19:31:10|207.76|204.64|207.87|204.75|207.87|204.75|207.76|204.64|0
1650915080000|2022-04-25 19:31:20|207.66|204.54|207.87|204.75|207.87|204.75|207.66|204.54|0
1650915090000|2022-04-25 19:31:30|207.55|204.43|207.55|204.43|207.66|204.54|207.55|204.43|0
1650915100000|2022-04-25 19:31:40|206.7|203.58|206.91|203.79|207.12|204|206.7|203.58|0
1650915110000|2022-04-25 19:31:50|207.76|204.64|208.08|204.96|208.08|204.96|207.12|204|0
1650915120000|2022-04-25 19:32:00|208.19|205.07|208.62|205.5|208.62|205.5|207.98|204.86|0
1650915130000|2022-04-25 19:32:10|208.08|204.96|207.87|204.75|208.08|204.96|207.76|204.64|0
1650915140000|2022-04-25 19:32:20|208.08|204.96|207.98|204.86|208.3|205.18|207.76|204.64|0
1650915150000|2022-04-25 19:32:30|207.55|204.43|207.23|204.11|207.55|204.43|207.23|204.11|0
1650915160000|2022-04-25 19:32:40|206.91|203.79|207.23|204.11|207.34|204.22|206.91|203.79|0
1650915170000|2022-04-25 19:32:50|207.34|204.22|207.55|204.43|207.55|204.43|207.34|204.22|0
1650915180000|2022-04-25 19:33:00|207.76|204.64|207.23|204.11|207.76|204.64|207.23|204.11|0
1650915190000|2022-04-25 19:33:10|208.08|204.96|207.87|204.75|208.08|204.96|207.87|204.75|0
1650915200000|2022-04-25 19:33:20|207.76|204.64|207.23|204.11|207.76|204.64|207.23|204.11|0
1650915210000|2022-04-25 19:33:30|207.02|203.9|206.91|203.79|207.02|203.9|206.91|203.79|0
1650915220000|2022-04-25 19:33:40|206.7|203.58|207.65|204.53|207.97|204.85|206.7|203.58|0
1650915230000|2022-04-25 19:33:50|207.23|204.11|207.97|204.85|207.97|204.85|207.12|204|0
1650915240000|2022-04-25 19:34:00|207.87|204.75|208.08|204.96|208.08|204.96|207.87|204.75|0
1650915250000|2022-04-25 19:34:10|207.97|204.85|208.29|205.17|208.29|205.17|207.92|204.8|0
1650915260000|2022-04-25 19:34:20|208.19|205.07|207.71|204.59|208.29|205.17|207.71|204.59|0
1650915270000|2022-04-25 19:34:30|207.55|204.43|207.23|204.11|207.55|204.43|207.23|204.11|0
1650915280000|2022-04-25 19:34:40|207.12|204|207.76|204.64|207.76|204.64|207.12|204|0
1650915290000|2022-04-25 19:34:50|208.08|204.96|207.97|204.85|208.08|204.96|207.87|204.75|0
1650915300000|2022-04-25 19:35:00|207.33|204.21|207.87|204.75|207.87|204.75|207.33|204.21|0
1650915310000|2022-04-25 19:35:10|207.97|204.85|208.29|205.17|208.29|205.17|207.87|204.75|0
1650915320000|2022-04-25 19:35:20|208.4|205.28|208.72|205.6|208.72|205.6|208.13|205.01|0
1650915330000|2022-04-25 19:35:30|209.26|206.14|209.15|206.03|209.36|206.24|209.15|206.03|0
1650915340000|2022-04-25 19:35:40|209.36|206.24|209.36|206.24|209.36|206.24|209.2|206.08|0
1650915350000|2022-04-25 19:35:50|209.15|206.03|209.31|206.19|209.31|206.19|209.15|206.03|0
1650915360000|2022-04-25 19:36:00|209.36|206.24|209.47|206.35|209.47|206.35|209.36|206.24|0
1650915370000|2022-04-25 19:36:10|209.36|206.24|209.36|206.24|209.36|206.24|209.26|206.14|0
1650915380000|2022-04-25 19:36:20|209.47|206.35|208.72|205.6|209.47|206.35|208.72|205.6|0
1650915390000|2022-04-25 19:36:30|208.93|205.81|209.47|206.35|209.47|206.35|208.93|205.81|0
1650915400000|2022-04-25 19:36:40|209.36|206.24|209.58|206.46|209.58|206.46|209.36|206.24|0
1650915410000|2022-04-25 19:36:50|209.47|206.35|210.11|206.99|210.22|207.1|209.47|206.35|0
1650915420000|2022-04-25 19:37:00|210.33|207.21|210.43|207.31|210.43|207.31|210.33|207.21|0
1650915430000|2022-04-25 19:37:10|210.22|207.1|209.68|206.56|210.43|207.31|209.68|206.56|0
1650915440000|2022-04-25 19:37:20|209.9|206.78|210.11|206.99|210.11|206.99|209.9|206.78|0
1650915450000|2022-04-25 19:37:30|210.33|207.21|210.65|207.53|210.76|207.64|210.33|207.21|0
1650915460000|2022-04-25 19:37:40|210.86|207.74|210.76|207.64|210.86|207.74|210.76|207.64|0
1650915470000|2022-04-25 19:37:50|210.65|207.53|210.22|207.1|210.65|207.53|210.11|206.99|0
1650915480000|2022-04-25 19:38:00|210.33|207.21|210|206.88|210.33|207.21|210|206.88|0
1650915490000|2022-04-25 19:38:10|210.54|207.42|210.65|207.53|210.65|207.53|210.54|207.42|0
1650915500000|2022-04-25 19:38:20|210.43|207.31|210.7|207.58|210.7|207.58|210.33|207.21|0
1650915510000|2022-04-25 19:38:30|210.33|207.21|211.19|208.07|211.29|208.17|210.33|207.21|0
1650915520000|2022-04-25 19:38:40|210.86|207.74|211.19|208.07|211.19|208.07|210.86|207.74|0
1650915530000|2022-04-25 19:38:50|210.97|207.85|210.76|207.64|210.97|207.85|210.76|207.64|0
1650915540000|2022-04-25 19:39:00|211.19|208.07|210.86|207.74|211.19|208.07|210.76|207.64|0
1650915550000|2022-04-25 19:39:10|211.08|207.96|210.91|207.79|211.29|208.17|210.91|207.79|0
1650915560000|2022-04-25 19:39:20|212.36|209.24|212.36|209.24|212.68|209.56|212.36|209.24|0
1650915570000|2022-04-25 19:39:30|212.46|209.34|210.07|206.95|212.46|209.34|210.07|206.95|0
1650915580000|2022-04-25 19:39:40|209.96|206.84|210.07|206.95|210.07|206.95|209.96|206.84|0
1650915590000|2022-04-25 19:39:50|209.96|206.84|209.53|206.41|209.96|206.84|209.32|206.2|0
1650915600000|2022-04-25 19:40:00|209.86|206.74|209.64|206.52|209.86|206.74|209.53|206.41|0
1650915610000|2022-04-25 19:40:10|210.07|206.95|209.64|206.52|210.29|207.17|209.53|206.41|0
1650915620000|2022-04-25 19:40:20|209.96|206.84|210.18|207.06|210.18|207.06|209.86|206.74|0
1650915630000|2022-04-25 19:40:30|210.07|206.95|209.43|206.31|210.07|206.95|209.43|206.31|0
1650915640000|2022-04-25 19:40:40|209.64|206.52|210.18|207.06|210.18|207.06|209.64|206.52|0
1650915650000|2022-04-25 19:40:50|210.29|207.17|210.07|206.95|210.39|207.27|209.96|206.84|0
1650915660000|2022-04-25 19:41:00|210.29|207.17|210.29|207.17|210.29|207.17|210.18|207.06|0
1650915670000|2022-04-25 19:41:10|210.39|207.27|209.86|206.74|210.39|207.27|209.86|206.74|0
1650915680000|2022-04-25 19:41:20|209.96|206.84|210.18|207.06|210.18|207.06|209.96|206.84|0
1650915690000|2022-04-25 19:41:30|210.07|206.95|209.96|206.84|210.18|207.06|209.96|206.84|0
1650915700000|2022-04-25 19:41:40|209.53|206.41|208.68|205.56|209.53|206.41|208.68|205.56|0
1650915710000|2022-04-25 19:41:50|208.35|205.23|208.46|205.34|208.46|205.34|208.35|205.23|0
1650915720000|2022-04-25 19:42:00|208.89|205.77|208.68|205.56|209|205.88|208.68|205.56|0
1650915730000|2022-04-25 19:42:10|208.57|205.45|207.82|204.7|208.57|205.45|207.82|204.7|0
1650915740000|2022-04-25 19:42:20|207.39|204.27|206.86|203.74|207.39|204.27|206.86|203.74|0
1650915750000|2022-04-25 19:42:30|206.97|203.85|206.86|203.74|207.07|203.95|206.65|203.53|0
1650915760000|2022-04-25 19:42:40|206.65|203.53|205.9|202.78|206.7|203.58|205.9|202.78|0
1650915770000|2022-04-25 19:42:50|205.58|202.46|206.22|203.1|206.22|203.1|205.58|202.46|0
1650915780000|2022-04-25 19:43:00|206.01|202.89|206.12|203|206.12|203|205.8|202.68|0
1650915790000|2022-04-25 19:43:10|206.22|203.1|206.86|203.74|206.86|203.74|206.22|203.1|0
1650915800000|2022-04-25 19:43:20|206.65|203.53|207.93|204.81|207.93|204.81|206.65|203.53|0
1650915810000|2022-04-25 19:43:30|208.14|205.02|208.14|205.02|208.25|205.13|208.03|204.91|0
1650915820000|2022-04-25 19:43:40|208.57|205.45|209.21|206.09|209.21|206.09|208.35|205.23|0
1650915830000|2022-04-25 19:43:50|209|205.88|209.64|206.52|209.64|206.52|208.89|205.77|0
1650915840000|2022-04-25 19:44:00|209.96|206.84|210.28|207.16|210.28|207.16|209.96|206.84|0
1650915850000|2022-04-25 19:44:10|210.72|207.6|210.82|207.7|210.82|207.7|210.61|207.49|0
1650915860000|2022-04-25 19:44:20|210.93|207.81|211.15|208.03|211.15|208.03|210.93|207.81|0
1650915870000|2022-04-25 19:44:30|211.25|208.13|211.04|207.92|211.25|208.13|210.82|207.7|0
1650915880000|2022-04-25 19:44:40|210.07|206.95|210.5|207.38|210.5|207.38|210.07|206.95|0
1650915890000|2022-04-25 19:44:50|210.39|207.27|210.61|207.49|210.61|207.49|210.39|207.27|0
1650915900000|2022-04-25 19:45:00|210.5|207.38|211.04|207.92|211.04|207.92|210.5|207.38|0
1650915910000|2022-04-25 19:45:10|211.15|208.03|211.15|208.03|211.15|208.03|210.61|207.49|0
1650915920000|2022-04-25 19:45:20|210.72|207.6|211.04|207.92|211.58|208.46|210.72|207.6|0
1650915930000|2022-04-25 19:45:30|211.47|208.35|210.71|207.59|211.47|208.35|210.71|207.59|0
1650915940000|2022-04-25 19:45:40|210.82|207.7|210.71|207.59|211.04|207.92|210.71|207.59|0
1650915950000|2022-04-25 19:45:50|209.96|206.84|209.75|206.63|209.96|206.84|209.53|206.41|0
1650915960000|2022-04-25 19:46:00|209.1|205.98|209.42|206.3|209.75|206.63|209.1|205.98|0
1650915970000|2022-04-25 19:46:10|209.21|206.09|209.53|206.41|209.53|206.41|209|205.88|0
1650915980000|2022-04-25 19:46:20|209.75|206.63|209.96|206.84|209.96|206.84|209.75|206.63|0
1650915990000|2022-04-25 19:46:30|209.69|206.57|210.61|207.49|210.61|207.49|209.69|206.57|0
1650916000000|2022-04-25 19:46:40|210.71|207.59|210.39|207.27|210.71|207.59|210.28|207.16|0
1650916010000|2022-04-25 19:46:50|210.5|207.38|210.61|207.49|210.61|207.49|210.5|207.38|0
1650916020000|2022-04-25 19:47:00|210.82|207.7|211.15|208.03|211.25|208.13|210.82|207.7|0
1650916030000|2022-04-25 19:47:10|210.82|207.7|210.61|207.49|211.15|208.03|210.61|207.49|0
1650916040000|2022-04-25 19:47:20|210.71|207.59|211.36|208.24|211.36|208.24|210.71|207.59|0
1650916050000|2022-04-25 19:47:30|211.47|208.35|211.68|208.56|211.68|208.56|211.47|208.35|0
1650916060000|2022-04-25 19:47:40|211.25|208.13|211.47|208.35|211.47|208.35|211.25|208.13|0
1650916070000|2022-04-25 19:47:50|211.58|208.46|210.71|207.59|211.58|208.46|210.5|207.38|0
1650916080000|2022-04-25 19:48:00|210.82|207.7|210.93|207.81|210.93|207.81|210.39|207.27|0
1650916090000|2022-04-25 19:48:10|211.04|207.92|210.93|207.81|211.3|208.18|210.93|207.81|0
1650916100000|2022-04-25 19:48:20|210.82|207.7|211.25|208.13|211.36|208.24|210.82|207.7|0
1650916110000|2022-04-25 19:48:30|211.36|208.24|210.82|207.7|211.36|208.24|210.82|207.7|0
1650916120000|2022-04-25 19:48:40|210.07|206.95|209.32|206.2|210.07|206.95|209.32|206.2|0
1650916130000|2022-04-25 19:48:50|209.42|206.3|209.32|206.2|209.42|206.3|208.99|205.87|0
1650916140000|2022-04-25 19:49:00|208.99|205.87|207.6|204.48|208.99|205.87|207.6|204.48|0
1650916150000|2022-04-25 19:49:10|207.87|204.75|207.6|204.48|207.87|204.75|207.6|204.48|0
1650916160000|2022-04-25 19:49:20|207.28|204.16|207.28|204.16|207.6|204.48|207.28|204.16|0
1650916170000|2022-04-25 19:49:30|207.07|203.95|207.39|204.27|207.39|204.27|207.07|203.95|0
1650916180000|2022-04-25 19:49:40|207.18|204.06|207.71|204.59|207.71|204.59|207.18|204.06|0
1650916190000|2022-04-25 19:49:50|208.14|205.02|208.83|205.71|208.83|205.71|208.14|205.02|0
1650916200000|2022-04-25 19:50:00|208.99|205.87|207.92|204.8|209.53|206.41|207.92|204.8|0
1650916210000|2022-04-25 19:50:10|207.5|204.38|206.43|203.31|207.5|204.38|206.11|202.99|0
1650916220000|2022-04-25 19:50:20|206.11|202.99|206.64|203.52|206.64|203.52|206.11|202.99|0
1650916230000|2022-04-25 19:50:30|207.07|203.95|207.6|204.48|207.6|204.48|206.96|203.84|0
1650916240000|2022-04-25 19:50:40|207.92|204.8|208.03|204.91|208.03|204.91|207.71|204.59|0
1650916250000|2022-04-25 19:50:50|208.14|205.02|209.85|206.73|209.85|206.73|208.14|205.02|0
1650916260000|2022-04-25 19:51:00|209.53|206.41|209.32|206.2|209.96|206.84|209.32|206.2|0
1650916270000|2022-04-25 19:51:10|208.99|205.87|209.74|206.62|209.74|206.62|208.67|205.55|0
1650916280000|2022-04-25 19:51:20|209.53|206.41|210.5|207.38|210.66|207.54|209.53|206.41|0
1650916290000|2022-04-25 19:51:30|210.6|207.48|210.39|207.27|210.6|207.48|210.39|207.27|0
1650916300000|2022-04-25 19:51:40|210.71|207.59|210.71|207.59|210.93|207.81|210.71|207.59|0
1650916310000|2022-04-25 19:51:50|210.6|207.48|210.82|207.7|210.93|207.81|210.6|207.48|0
1650916320000|2022-04-25 19:52:00|210.28|207.16|210.5|207.38|210.82|207.7|210.28|207.16|0
1650916330000|2022-04-25 19:52:10|210.6|207.48|210.6|207.48|211.04|207.92|210.6|207.48|0
1650916340000|2022-04-25 19:52:20|210.39|207.27|211.04|207.92|211.04|207.92|210.39|207.27|0
1650916350000|2022-04-25 19:52:30|210.82|207.7|211.47|208.35|211.47|208.35|210.82|207.7|0
1650916360000|2022-04-25 19:52:40|211.36|208.24|211.25|208.13|211.57|208.45|211.25|208.13|0
1650916370000|2022-04-25 19:52:50|211.04|207.92|211.9|208.78|211.9|208.78|210.98|207.86|0
1650916380000|2022-04-25 19:53:00|210.71|207.59|211.79|208.67|211.79|208.67|210.71|207.59|0
1650916390000|2022-04-25 19:53:10|211.9|208.78|211.9|208.78|211.9|208.78|211.9|208.78|0
1650916400000|2022-04-25 19:53:20|211.25|208.13|211.25|208.13|211.36|208.24|211.03|207.91|0
1650916410000|2022-04-25 19:53:30|211.36|208.24|211.03|207.91|211.36|208.24|210.82|207.7|0
1650916420000|2022-04-25 19:53:40|211.36|208.24|211.36|208.24|211.36|208.24|211.14|208.02|0
1650916430000|2022-04-25 19:53:50|211.03|207.91|211.68|208.56|211.68|208.56|210.93|207.81|0
1650916440000|2022-04-25 19:54:00|211.47|208.35|211.57|208.45|211.68|208.56|211.47|208.35|0
1650916450000|2022-04-25 19:54:10|211.79|208.67|211.68|208.56|211.79|208.67|211.57|208.45|0
1650916460000|2022-04-25 19:54:20|212.11|208.99|211.68|208.56|212.11|208.99|211.68|208.56|0
1650916470000|2022-04-25 19:54:30|211.57|208.45|211.57|208.45|211.57|208.45|211.57|208.45|0
1650916480000|2022-04-25 19:54:40|212.11|208.99|211.79|208.67|212.11|208.99|211.79|208.67|0
1650916490000|2022-04-25 19:54:50|212.01|208.89|212.01|208.89|212.33|209.21|212.01|208.89|0
1650916500000|2022-04-25 19:55:00|211.79|208.67|212.01|208.89|212.01|208.89|211.47|208.35|0
1650916510000|2022-04-25 19:55:10|211.79|208.67|211.57|208.45|211.79|208.67|211.25|208.13|0
1650916520000|2022-04-25 19:55:20|211.14|208.02|210.39|207.27|211.14|208.02|210.39|207.27|0
1650916530000|2022-04-25 19:55:30|210.6|207.48|210.39|207.27|210.6|207.48|210.17|207.05|0
1650916540000|2022-04-25 19:55:40|210.71|207.59|210.93|207.81|210.93|207.81|210.39|207.27|0
1650916550000|2022-04-25 19:55:50|211.14|208.02|210.39|207.27|211.14|208.02|210.39|207.27|0
1650916560000|2022-04-25 19:56:00|209.53|206.41|209.96|206.84|209.96|206.84|209.53|206.41|0
1650916570000|2022-04-25 19:56:10|210.17|207.05|210.39|207.27|210.39|207.27|209.96|206.84|0
1650916580000|2022-04-25 19:56:20|209.96|206.84|209.74|206.62|209.96|206.84|209.74|206.62|0
1650916590000|2022-04-25 19:56:30|209.96|206.84|209.63|206.51|209.96|206.84|209.42|206.3|0
1650916600000|2022-04-25 19:56:40|209.31|206.19|209.63|206.51|209.63|206.51|209.31|206.19|0
1650916610000|2022-04-25 19:56:50|209.31|206.19|210.06|206.94|210.06|206.94|209.31|206.19|0
1650916620000|2022-04-25 19:57:00|210.12|207|210.06|206.94|210.82|207.7|210.06|206.94|0
1650916630000|2022-04-25 19:57:10|210.49|207.37|210.71|207.59|211.03|207.91|210.49|207.37|0
1650916640000|2022-04-25 19:57:20|210.28|207.16|210.82|207.7|210.82|207.7|210.28|207.16|0
1650916650000|2022-04-25 19:57:30|210.93|207.81|210.93|207.81|210.93|207.81|210.6|207.48|0
1650916660000|2022-04-25 19:57:40|211.03|207.91|211.14|208.02|211.14|208.02|211.03|207.91|0
1650916670000|2022-04-25 19:57:50|210.6|207.48|210.71|207.59|210.82|207.7|210.6|207.48|0
1650916680000|2022-04-25 19:58:00|210.93|207.81|210.82|207.7|211.03|207.91|210.82|207.7|0
1650916690000|2022-04-25 19:58:10|211.03|207.91|210.49|207.37|211.46|208.34|210.49|207.37|0
1650916700000|2022-04-25 19:58:20|211.36|208.24|211.36|208.24|211.36|208.24|211.36|208.24|0
1650916710000|2022-04-25 19:58:30|211.25|208.13|211.25|208.13|211.36|208.24|211.25|208.13|0
1650916720000|2022-04-25 19:58:40|211.79|208.67|211.03|207.91|211.79|208.67|211.03|207.91|0
1650916730000|2022-04-25 19:58:50|210.71|207.59|211.57|208.45|211.57|208.45|210.71|207.59|0
1650916740000|2022-04-25 19:59:00|211.03|207.91|211.03|207.91|211.36|208.24|211.03|207.91|0
1650916750000|2022-04-25 19:59:10|210.92|207.8|210.17|207.05|210.92|207.8|210.17|207.05|0
1650916760000|2022-04-25 19:59:20|209.96|206.84|210.28|207.16|210.71|207.59|209.96|206.84|0
1650916770000|2022-04-25 19:59:30|210.39|207.27|210.92|207.8|210.92|207.8|210.39|207.27|0
1650916780000|2022-04-25 19:59:40|211.03|207.91|212.33|209.21|212.33|209.21|211.03|207.91|0
1650916790000|2022-04-25 19:59:50|212.11|208.99|212.11|208.99|212.22|209.1|212.11|208.99|0
1650916800000|2022-04-25 20:00:00|211.68|208.56|211.68|208.56|211.68|208.56|211.68|208.56|0
1650916810000|2022-04-25 20:00:10|212|208.88|210.92|207.8|212|208.88|210.71|207.59|0
1650916820000|2022-04-25 20:00:20|210.71|207.59|211.57|208.45|211.57|208.45|210.6|207.48|0
1650916830000|2022-04-25 20:00:30|211.79|208.67|211.68|208.56|211.9|208.78|211.68|208.56|0
1650916840000|2022-04-25 20:00:40|212.22|209.1|212.76|209.64|212.76|209.64|212.22|209.1|0
1650916850000|2022-04-25 20:00:50|212.65|209.53|212.87|209.75|212.87|209.75|212.65|209.53|0
1650916860000|2022-04-25 20:01:00|212.98|209.86|212.92|209.8|212.98|209.86|212.87|209.75|0
1650916870000|2022-04-25 20:01:10|213.09|209.97|213.3|210.18|213.3|210.18|212.98|209.86|0
1650916880000|2022-04-25 20:01:20|213.19|210.07|213.09|209.97|213.19|210.07|213.09|209.97|0
1650916890000|2022-04-25 20:01:30|212.98|209.86|212.87|209.75|212.98|209.86|212.87|209.75|0
1650916900000|2022-04-25 20:01:40|212.65|209.53|213.3|210.18|213.3|210.18|212.65|209.53|0
1650916910000|2022-04-25 20:01:50|213.19|210.07|212.98|209.86|213.19|210.07|212.87|209.75|0
1650916920000|2022-04-25 20:02:00|213.09|209.97|212.87|209.75|213.09|209.97|212.87|209.75|0
1650916930000|2022-04-25 20:02:10|212.98|209.86|212.98|209.86|212.98|209.86|212.98|209.86|0
1650916940000|2022-04-25 20:02:20|212.87|209.75|212.76|209.64|212.98|209.86|212.76|209.64|0
1650916950000|2022-04-25 20:02:30|212.54|209.42|213.96|210.84|213.96|210.84|212.54|209.42|0
1650916960000|2022-04-25 20:02:40|213.63|210.51|213.63|210.51|213.96|210.84|213.63|210.51|0
1650916970000|2022-04-25 20:02:50|213.96|210.84|214.12|211|214.12|211|213.96|210.84|0
1650916980000|2022-04-25 20:03:00|214.07|210.95|214.07|210.95|214.17|211.05|214.07|210.95|0
1650916990000|2022-04-25 20:03:10|214.17|211.05|214.17|211.05|214.17|211.05|214.07|210.95|0
1650917000000|2022-04-25 20:03:20|214.07|210.95|214.07|210.95|214.17|211.05|213.96|210.84|0
1650917010000|2022-04-25 20:03:30|213.96|210.84|214.07|210.95|214.07|210.95|213.96|210.84|0
1650917020000|2022-04-25 20:03:40|213.96|210.84|214.17|211.05|214.17|211.05|213.96|210.84|0
1650917030000|2022-04-25 20:03:50|214.39|211.27|214.28|211.16|214.39|211.27|214.28|211.16|0
1650917040000|2022-04-25 20:04:00|214.17|211.05|214.07|210.95|214.17|211.05|214.07|210.95|0
1650917050000|2022-04-25 20:04:10|214.12|211|214.28|211.16|214.28|211.16|214.12|211|0
1650917060000|2022-04-25 20:04:20|214.17|211.05|214.28|211.16|214.28|211.16|214.17|211.05|0
1650917070000|2022-04-25 20:04:30|214.07|210.95|214.12|211|214.12|211|214.07|210.95|0
1650917080000|2022-04-25 20:04:40|214.17|211.05|213.96|210.84|214.17|211.05|213.96|210.84|0
1650917090000|2022-04-25 20:04:50|213.74|210.62|213.74|210.62|213.74|210.62|213.74|210.62|0
1650917100000|2022-04-25 20:05:00|213.52|210.4|213.63|210.51|213.63|210.51|213.52|210.4|0
1650917110000|2022-04-25 20:05:10|213.58|210.46|213.2|210.08|213.58|210.46|213.2|210.08|0
1650917120000|2022-04-25 20:05:20|213.36|210.24|213.31|210.19|213.41|210.29|213.31|210.19|0
1650917130000|2022-04-25 20:05:30|213.2|210.08|213.31|210.19|213.52|210.4|213.2|210.08|0
1650917140000|2022-04-25 20:05:40|213.52|210.4|213.47|210.35|213.52|210.4|213.41|210.29|0
1650917150000|2022-04-25 20:05:50|213.52|210.4|213.63|210.51|213.74|210.62|213.52|210.4|0
1650917160000|2022-04-25 20:06:00|213.74|210.62|213.74|210.62|213.74|210.62|213.74|210.62|0
1650917170000|2022-04-25 20:06:10|213.2|210.08|213.57|210.45|213.57|210.45|213.2|210.08|0
1650917180000|2022-04-25 20:06:20|213.63|210.51|213.2|210.08|213.63|210.51|213.2|210.08|0
1650917190000|2022-04-25 20:06:30|212.98|209.86|212.98|209.86|212.98|209.86|212.87|209.75|0
1650917200000|2022-04-25 20:06:40|212.87|209.75|212.76|209.64|212.87|209.75|212.76|209.64|0
1650917210000|2022-04-25 20:06:50|212.66|209.54|212.87|209.75|212.87|209.75|212.66|209.54|0
1650917220000|2022-04-25 20:07:00|212.82|209.7|212.98|209.86|212.98|209.86|212.82|209.7|0
1650917230000|2022-04-25 20:07:10|213.09|209.97|213.09|209.97|213.09|209.97|213.09|209.97|0
1650917240000|2022-04-25 20:07:20|212.98|209.86|212.66|209.54|212.98|209.86|212.55|209.43|0
1650917250000|2022-04-25 20:07:30|212.49|209.37|212.87|209.75|212.87|209.75|212.49|209.37|0
1650917260000|2022-04-25 20:07:40|212.98|209.86|213.2|210.08|213.25|210.13|212.98|209.86|0
1650917270000|2022-04-25 20:07:50|213.31|210.19|213.09|209.97|213.31|210.19|213.09|209.97|0
1650917280000|2022-04-25 20:08:00|213.2|210.08|212.76|209.64|213.2|210.08|212.76|209.64|0
1650917290000|2022-04-25 20:08:10|212.87|209.75|212.76|209.64|212.87|209.75|212.76|209.64|0
1650917300000|2022-04-25 20:08:20|212.66|209.54|212.76|209.64|212.76|209.64|212.66|209.54|0
1650917310000|2022-04-25 20:08:30|212.66|209.54|212.76|209.64|212.76|209.64|212.66|209.54|0
1650917320000|2022-04-25 20:08:40|212.87|209.75|212.92|209.8|212.92|209.8|212.87|209.75|0
1650917330000|2022-04-25 20:08:50|212.87|209.75|212.98|209.86|212.98|209.86|212.87|209.75|0
1650917340000|2022-04-25 20:09:00|212.87|209.75|212.87|209.75|212.87|209.75|212.76|209.64|0
1650917350000|2022-04-25 20:09:10|212.76|209.64|212.55|209.43|212.76|209.64|212.55|209.43|0
1650917360000|2022-04-25 20:09:20|212.66|209.54|212.76|209.64|212.76|209.64|212.66|209.54|0
1650917370000|2022-04-25 20:09:30|212.66|209.54|212.87|209.75|212.87|209.75|212.66|209.54|0
1650917380000|2022-04-25 20:09:40|212.6|209.48|212.66|209.54|212.66|209.54|212.6|209.48|0
1650917390000|2022-04-25 20:09:50|212.76|209.64|212.87|209.75|212.87|209.75|212.76|209.64|0
1650917400000|2022-04-25 20:10:00|212.76|209.64|212.55|209.43|212.76|209.64|212.55|209.43|0
1650917410000|2022-04-25 20:10:10|212.66|209.54|212.55|209.43|212.66|209.54|212.55|209.43|0
1650917420000|2022-04-25 20:10:20|212.44|209.32|212.44|209.32|212.44|209.32|212.44|209.32|0
1650917430000|2022-04-25 20:10:30|212.55|209.43|212.55|209.43|212.55|209.43|212.55|209.43|0
1650917440000|2022-04-25 20:10:40|212.6|209.48|212.55|209.43|212.66|209.54|212.55|209.43|0
1650917450000|2022-04-25 20:10:50|212.66|209.54|212.76|209.64|212.76|209.64|212.66|209.54|0
1650917460000|2022-04-25 20:11:00|212.66|209.54|212.65|209.53|212.66|209.54|212.65|209.53|0
1650917470000|2022-04-25 20:11:10|212.76|209.64|213.09|209.97|213.09|209.97|212.76|209.64|0
1650917480000|2022-04-25 20:11:20|212.98|209.86|212.98|209.86|213.09|209.97|212.98|209.86|0
1650917490000|2022-04-25 20:11:30|212.92|209.8|212.98|209.86|212.98|209.86|212.92|209.8|0
1650917510000|2022-04-25 20:11:50|213.09|209.97|212.65|209.53|213.09|209.97|212.65|209.53|0
1650917520000|2022-04-25 20:12:00|212.76|209.64|212.76|209.64|212.76|209.64|212.76|209.64|0
1650917530000|2022-04-25 20:12:10|212.87|209.75|212.76|209.64|212.87|209.75|212.76|209.64|0
1650917540000|2022-04-25 20:12:20|212.87|209.75|212.76|209.64|212.87|209.75|212.76|209.64|0
1650917560000|2022-04-25 20:12:40|213.2|210.08|213.09|209.97|213.2|210.08|213.09|209.97|0
1650917570000|2022-04-25 20:12:50|213.03|209.91|213.09|209.97|213.09|209.97|212.98|209.86|0
1650917580000|2022-04-25 20:13:00|213.14|210.02|212.87|209.75|213.14|210.02|212.87|209.75|0
1650917590000|2022-04-25 20:13:10|212.98|209.86|213.09|209.97|213.09|209.97|212.98|209.86|0
1650917600000|2022-04-25 20:13:20|212.98|209.86|212.98|209.86|213.03|209.91|212.98|209.86|0
1650917610000|2022-04-25 20:13:30|212.87|209.75|212.87|209.75|212.87|209.75|212.87|209.75|0
1650917640000|2022-04-25 20:14:00|212.81|209.69|212.65|209.53|212.81|209.69|212.65|209.53|0
1650917650000|2022-04-25 20:14:10|212.55|209.43|212.55|209.43|212.55|209.43|212.55|209.43|0
1650917660000|2022-04-25 20:14:20|212.33|209.21|212.11|208.99|212.33|209.21|212.11|208.99|0
1650917670000|2022-04-25 20:14:30|212.01|208.89|211.9|208.78|212.01|208.89|211.9|208.78|0
1650917680000|2022-04-25 20:14:40|212.01|208.89|211.79|208.67|212.01|208.89|211.79|208.67|0
1650917690000|2022-04-25 20:14:50|211.9|208.78|211.9|208.78|211.9|208.78|211.9|208.78|0
1650917710000|2022-04-25 20:15:10|212.48|208.84|212.48|208.84|212.48|208.84|212.48|208.84|0
1650917720000|2022-04-25 20:15:20|212.59|208.95|212.7|209.06|212.81|209.17|212.59|208.95|0
1650917730000|2022-04-25 20:15:30|212.75|209.11|212.7|209.06|212.81|209.17|212.7|209.06|0
1650917740000|2022-04-25 20:15:40|212.75|209.11|212.59|208.95|212.75|209.11|212.59|208.95|0
1650917750000|2022-04-25 20:15:50|212.64|209|212.59|208.95|212.7|209.06|212.59|208.95|0
1650917760000|2022-04-25 20:16:00|212.64|209|212.7|209.06|212.7|209.06|212.64|209|0
1650917770000|2022-04-25 20:16:10|212.8|209.16|212.8|209.16|212.8|209.16|212.8|209.16|0
1650917780000|2022-04-25 20:16:20|212.91|209.27|213.13|209.49|213.24|209.6|212.91|209.27|0
1650917790000|2022-04-25 20:16:30|213.02|209.38|213.02|209.38|213.13|209.49|213.02|209.38|0
1650917800000|2022-04-25 20:16:40|212.96|209.32|212.91|209.27|212.96|209.32|212.91|209.27|0
1650917810000|2022-04-25 20:16:50|212.86|209.22|212.7|209.06|212.91|209.27|212.7|209.06|0
1650917820000|2022-04-25 20:17:00|212.59|208.95|212.59|208.95|212.64|209|212.59|208.95|0
1650917830000|2022-04-25 20:17:10|212.37|208.73|212.37|208.73|212.48|208.84|212.37|208.73|0
1650917840000|2022-04-25 20:17:20|212.59|208.95|212.7|209.06|212.8|209.16|212.59|208.95|0
1650917850000|2022-04-25 20:17:30|212.8|209.16|212.8|209.16|212.91|209.27|212.8|209.16|0
1650917860000|2022-04-25 20:17:40|212.7|209.06|212.8|209.16|212.8|209.16|212.7|209.06|0
1650917870000|2022-04-25 20:17:50|212.91|209.27|212.8|209.16|212.91|209.27|212.8|209.16|0
1650917880000|2022-04-25 20:18:00|212.7|209.06|212.8|209.16|212.91|209.27|212.7|209.06|0
1650917890000|2022-04-25 20:18:10|212.91|209.27|212.86|209.22|212.91|209.27|212.8|209.16|0
1650917900000|2022-04-25 20:18:20|212.8|209.16|212.7|209.06|212.8|209.16|212.7|209.06|0
1650917910000|2022-04-25 20:18:30|212.8|209.16|212.91|209.27|212.91|209.27|212.8|209.16|0
1650917920000|2022-04-25 20:18:40|212.8|209.16|212.8|209.16|212.8|209.16|212.8|209.16|0
1650917940000|2022-04-25 20:19:00|212.91|209.27|212.8|209.16|212.91|209.27|212.8|209.16|0
1650917950000|2022-04-25 20:19:10|212.75|209.11|212.75|209.11|212.75|209.11|212.75|209.11|0
1650917960000|2022-04-25 20:19:20|212.7|209.06|212.8|209.16|212.91|209.27|212.7|209.06|0
1650917970000|2022-04-25 20:19:30|212.86|209.22|212.8|209.16|212.86|209.22|212.8|209.16|0
1650917980000|2022-04-25 20:19:40|212.91|209.27|212.91|209.27|212.91|209.27|212.91|209.27|0
1650917990000|2022-04-25 20:19:50|212.8|209.16|212.86|209.22|212.86|209.22|212.8|209.16|0
1650918000000|2022-04-25 20:20:00|212.91|209.27|212.8|209.16|212.91|209.27|212.8|209.16|0
1650918020000|2022-04-25 20:20:20|212.69|209.05|212.69|209.05|212.69|209.05|212.69|209.05|0
1650918030000|2022-04-25 20:20:30|212.59|208.95|212.64|209|212.69|209.05|212.59|208.95|0
1650918040000|2022-04-25 20:20:40|212.69|209.05|212.75|209.11|212.75|209.11|212.69|209.05|0
1650918050000|2022-04-25 20:20:50|212.69|209.05|212.69|209.05|212.69|209.05|212.69|209.05|0
1650918060000|2022-04-25 20:21:00|212.8|209.16|212.8|209.16|212.8|209.16|212.8|209.16|0
1650918070000|2022-04-25 20:21:10|212.91|209.27|212.8|209.16|212.91|209.27|212.8|209.16|0
1650918080000|2022-04-25 20:21:20|212.91|209.27|212.96|209.32|212.96|209.32|212.91|209.27|0
1650918090000|2022-04-25 20:21:30|213.02|209.38|213.13|209.49|213.13|209.49|213.02|209.38|0
1650918100000|2022-04-25 20:21:40|213.18|209.54|213.13|209.49|213.18|209.54|213.13|209.49|0
1650918110000|2022-04-25 20:21:50|213.23|209.59|213.23|209.59|213.23|209.59|213.23|209.59|0
1650918120000|2022-04-25 20:22:00|213.13|209.49|213.13|209.49|213.13|209.49|213.02|209.38|0
1650918140000|2022-04-25 20:22:20|213.23|209.59|213.34|209.7|213.34|209.7|213.13|209.49|0
1650918160000|2022-04-25 20:22:40|213.23|209.59|213.23|209.59|213.23|209.59|213.23|209.59|0
1650918170000|2022-04-25 20:22:50|213.34|209.7|213.23|209.59|213.34|209.7|213.23|209.59|0
1650918180000|2022-04-25 20:23:00|213.34|209.7|213.23|209.59|213.34|209.7|213.23|209.59|0
1650918230000|2022-04-25 20:23:50|213.13|209.49|213.13|209.49|213.13|209.49|213.13|209.49|0
1650918240000|2022-04-25 20:24:00|213.18|209.54|213.13|209.49|213.18|209.54|213.13|209.49|0
1650918250000|2022-04-25 20:24:10|213.18|209.54|213.23|209.59|213.23|209.59|213.13|209.49|0
1650918270000|2022-04-25 20:24:30|213.13|209.49|212.91|209.27|213.13|209.49|212.91|209.27|0
1650918280000|2022-04-25 20:24:40|212.96|209.32|212.91|209.27|212.96|209.32|212.91|209.27|0
1650918290000|2022-04-25 20:24:50|213.02|209.38|213.02|209.38|213.02|209.38|213.02|209.38|0
1650918340000|2022-04-25 20:25:40|213.23|209.59|213.23|209.59|213.23|209.59|213.23|209.59|0
1650918350000|2022-04-25 20:25:50|213.12|209.48|213.12|209.48|213.12|209.48|213.12|209.48|0
1650918360000|2022-04-25 20:26:00|213.02|209.38|213.02|209.38|213.12|209.48|213.02|209.38|0
1650918410000|2022-04-25 20:26:50|213.12|209.48|213.12|209.48|213.12|209.48|213.12|209.48|0
1650918430000|2022-04-25 20:27:10|213.07|209.43|213.12|209.48|213.12|209.48|213.07|209.43|0
1650918470000|2022-04-25 20:27:50|213.23|209.59|213.34|209.7|213.34|209.7|213.23|209.59|0
1650918520000|2022-04-25 20:28:40|213.45|209.81|213.45|209.81|213.45|209.81|213.45|209.81|0
1650918530000|2022-04-25 20:28:50|213.56|209.92|213.66|210.02|213.66|210.02|213.56|209.92|0
1650918540000|2022-04-25 20:29:00|213.56|209.92|213.56|209.92|213.56|209.92|213.56|209.92|0
1650918550000|2022-04-25 20:29:10|213.45|209.81|213.45|209.81|213.45|209.81|213.45|209.81|0
1650918600000|2022-04-25 20:30:00|213.56|209.92|213.45|209.81|213.56|209.92|213.45|209.81|0
1650918610000|2022-04-25 20:30:10|213.34|209.7|213.12|209.48|213.34|209.7|213.12|209.48|0
1650918630000|2022-04-25 20:30:30|213.23|209.59|213.12|209.48|213.23|209.59|213.12|209.48|0
1650918660000|2022-04-25 20:31:00|213.01|209.37|212.58|208.94|213.01|209.37|212.58|208.94|0
1650918670000|2022-04-25 20:31:10|212.69|209.05|212.69|209.05|212.8|209.16|212.69|209.05|0
1650918680000|2022-04-25 20:31:20|212.63|208.99|212.69|209.05|212.74|209.1|212.63|208.99|0
1650918690000|2022-04-25 20:31:30|212.58|208.94|212.69|209.05|212.69|209.05|212.58|208.94|0
1650918700000|2022-04-25 20:31:40|212.74|209.1|212.8|209.16|212.91|209.27|212.74|209.1|0
1650918710000|2022-04-25 20:31:50|212.91|209.27|212.85|209.21|212.91|209.27|212.85|209.21|0
1650918720000|2022-04-25 20:32:00|212.8|209.16|212.8|209.16|212.85|209.21|212.8|209.16|0
1650918730000|2022-04-25 20:32:10|212.85|209.21|212.8|209.16|212.85|209.21|212.8|209.16|0
1650918750000|2022-04-25 20:32:30|212.69|209.05|212.85|209.21|212.85|209.21|212.69|209.05|0
1650918760000|2022-04-25 20:32:40|212.8|209.16|212.91|209.27|212.91|209.27|212.8|209.16|0
1650918780000|2022-04-25 20:33:00|213.01|209.37|212.91|209.27|213.01|209.37|212.91|209.27|0
1650918790000|2022-04-25 20:33:10|212.8|209.16|212.69|209.05|212.8|209.16|212.69|209.05|0
1650918800000|2022-04-25 20:33:20|212.58|208.94|212.69|209.05|212.69|209.05|212.58|208.94|0
1650918810000|2022-04-25 20:33:30|212.91|209.27|212.91|209.27|212.91|209.27|212.91|209.27|0
1650918820000|2022-04-25 20:33:40|212.8|209.16|212.91|209.27|212.91|209.27|212.8|209.16|0
1650918830000|2022-04-25 20:33:50|213.12|209.48|212.91|209.27|213.12|209.48|212.91|209.27|0
1650918840000|2022-04-25 20:34:00|212.8|209.16|212.69|209.05|212.8|209.16|212.69|209.05|0
1650918860000|2022-04-25 20:34:20|212.8|209.16|212.8|209.16|212.8|209.16|212.8|209.16|0
1650918870000|2022-04-25 20:34:30|212.91|209.27|212.8|209.16|212.91|209.27|212.8|209.16|0
1650918880000|2022-04-25 20:34:40|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1650918900000|2022-04-25 20:35:00|212.8|209.16|212.8|209.16|212.8|209.16|212.8|209.16|0
1650918920000|2022-04-25 20:35:20|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1650918930000|2022-04-25 20:35:30|213.01|209.37|212.9|209.26|213.01|209.37|212.9|209.26|0
1650918940000|2022-04-25 20:35:40|212.96|209.32|213.01|209.37|213.01|209.37|212.96|209.32|0
1650918960000|2022-04-25 20:36:00|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1650918970000|2022-04-25 20:36:10|213.01|209.37|213.01|209.37|213.01|209.37|212.9|209.26|0
1650918980000|2022-04-25 20:36:20|213.12|209.48|213.12|209.48|213.12|209.48|213.12|209.48|0
1650918990000|2022-04-25 20:36:30|213.01|209.37|213.01|209.37|213.01|209.37|213.01|209.37|0
1650919000000|2022-04-25 20:36:40|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1650919010000|2022-04-25 20:36:50|212.8|209.16|212.8|209.16|212.8|209.16|212.8|209.16|0
1650919030000|2022-04-25 20:37:10|212.85|209.21|212.8|209.16|212.85|209.21|212.8|209.16|0
1650919040000|2022-04-25 20:37:20|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1650919050000|2022-04-25 20:37:30|212.8|209.16|212.8|209.16|212.8|209.16|212.8|209.16|0
1650919060000|2022-04-25 20:37:40|212.69|209.05|212.69|209.05|212.69|209.05|212.69|209.05|0
1650919070000|2022-04-25 20:37:50|212.74|209.1|212.74|209.1|212.74|209.1|212.74|209.1|0
1650919080000|2022-04-25 20:38:00|212.69|209.05|212.8|209.16|212.8|209.16|212.69|209.05|0
1650919100000|2022-04-25 20:38:20|212.9|209.26|213.01|209.37|213.01|209.37|212.9|209.26|0
1650919110000|2022-04-25 20:38:30|212.9|209.26|212.96|209.32|212.96|209.32|212.9|209.26|0
1650919120000|2022-04-25 20:38:40|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1650919140000|2022-04-25 20:39:00|213.01|209.37|213.01|209.37|213.01|209.37|213.01|209.37|0
1650919160000|2022-04-25 20:39:20|213.12|209.48|213.34|209.7|213.34|209.7|213.12|209.48|0
1650919170000|2022-04-25 20:39:30|213.44|209.8|213.55|209.91|213.55|209.91|213.44|209.8|0
1650919180000|2022-04-25 20:39:40|213.66|210.02|213.55|209.91|213.66|210.02|213.55|209.91|0
1650919190000|2022-04-25 20:39:50|213.66|210.02|213.66|210.02|213.66|210.02|213.66|210.02|0
1650919200000|2022-04-25 20:40:00|213.6|209.96|213.55|209.91|213.6|209.96|213.55|209.91|0
1650919210000|2022-04-25 20:40:10|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650919240000|2022-04-25 20:40:40|213.66|210.02|213.44|209.8|213.66|210.02|213.44|209.8|0
1650919250000|2022-04-25 20:40:50|213.55|209.91|213.55|209.91|213.55|209.91|213.55|209.91|0
1650919260000|2022-04-25 20:41:00|213.44|209.8|213.33|209.69|213.44|209.8|213.33|209.69|0
1650919270000|2022-04-25 20:41:10|213.23|209.59|213.39|209.75|213.39|209.75|213.23|209.59|0
1650919280000|2022-04-25 20:41:20|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650919290000|2022-04-25 20:41:30|213.44|209.8|213.66|210.02|213.66|210.02|213.44|209.8|0
1650919310000|2022-04-25 20:41:50|213.77|210.13|213.88|210.24|213.88|210.24|213.77|210.13|0
1650919320000|2022-04-25 20:42:00|213.77|210.13|213.66|210.02|213.77|210.13|213.66|210.02|0
1650919330000|2022-04-25 20:42:10|213.77|210.13|213.77|210.13|213.77|210.13|213.77|210.13|0
1650919340000|2022-04-25 20:42:20|213.88|210.24|213.88|210.24|213.88|210.24|213.88|210.24|0
1650919350000|2022-04-25 20:42:30|213.98|210.34|213.88|210.24|213.98|210.34|213.88|210.24|0
1650919360000|2022-04-25 20:42:40|213.77|210.13|213.77|210.13|213.77|210.13|213.77|210.13|0
1650919370000|2022-04-25 20:42:50|213.82|210.18|213.77|210.13|213.82|210.18|213.77|210.13|0
1650919380000|2022-04-25 20:43:00|213.88|210.24|213.77|210.13|213.88|210.24|213.77|210.13|0
1650919390000|2022-04-25 20:43:10|213.88|210.24|213.88|210.24|213.88|210.24|213.88|210.24|0
1650919400000|2022-04-25 20:43:20|213.77|210.13|213.82|210.18|213.82|210.18|213.77|210.13|0
1650919410000|2022-04-25 20:43:30|213.77|210.13|213.77|210.13|213.77|210.13|213.77|210.13|0
1650919420000|2022-04-25 20:43:40|213.82|210.18|213.82|210.18|213.82|210.18|213.77|210.13|0
1650919430000|2022-04-25 20:43:50|213.88|210.24|213.6|209.96|213.88|210.24|213.6|209.96|0
1650919440000|2022-04-25 20:44:00|213.66|210.02|213.44|209.8|213.66|210.02|213.44|209.8|0
1650919450000|2022-04-25 20:44:10|213.55|209.91|213.44|209.8|213.55|209.91|213.44|209.8|0
1650919480000|2022-04-25 20:44:40|213.55|209.91|213.55|209.91|213.55|209.91|213.55|209.91|0
1650919490000|2022-04-25 20:44:50|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650919500000|2022-04-25 20:45:00|213.49|209.85|213.55|209.91|213.55|209.91|213.44|209.8|0
1650919510000|2022-04-25 20:45:10|213.66|210.02|213.6|209.96|213.66|210.02|213.6|209.96|0
1650919520000|2022-04-25 20:45:20|213.55|209.91|213.66|210.02|213.66|210.02|213.55|209.91|0
1650919540000|2022-04-25 20:45:40|213.55|209.91|213.55|209.91|213.55|209.91|213.55|209.91|0
1650919570000|2022-04-25 20:46:10|213.66|210.02|213.66|210.02|213.66|210.02|213.66|210.02|0
1650919580000|2022-04-25 20:46:20|213.55|209.91|213.77|210.13|213.77|210.13|213.55|209.91|0
1650919590000|2022-04-25 20:46:30|213.66|210.02|213.66|210.02|213.66|210.02|213.66|210.02|0
1650919610000|2022-04-25 20:46:50|213.77|210.13|213.77|210.13|213.77|210.13|213.77|210.13|0
1650919620000|2022-04-25 20:47:00|213.66|210.02|213.66|210.02|213.66|210.02|213.66|210.02|0
1650919640000|2022-04-25 20:47:20|213.55|209.91|213.55|209.91|213.55|209.91|213.55|209.91|0
1650919650000|2022-04-25 20:47:30|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650919660000|2022-04-25 20:47:40|213.49|209.85|213.49|209.85|213.49|209.85|213.49|209.85|0
1650919670000|2022-04-25 20:47:50|213.55|209.91|213.55|209.91|213.55|209.91|213.55|209.91|0
1650919680000|2022-04-25 20:48:00|213.6|209.96|213.66|210.02|213.66|210.02|213.55|209.91|0
1650919690000|2022-04-25 20:48:10|213.77|210.13|213.77|210.13|213.77|210.13|213.77|210.13|0
1650919700000|2022-04-25 20:48:20|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650919710000|2022-04-25 20:48:30|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650919750000|2022-04-25 20:49:10|213.98|210.34|213.98|210.34|213.98|210.34|213.87|210.23|0
1650919770000|2022-04-25 20:49:30|213.87|210.23|213.71|210.07|213.87|210.23|213.71|210.07|0
1650919780000|2022-04-25 20:49:40|213.66|210.02|213.76|210.12|213.76|210.12|213.66|210.02|0
1650919800000|2022-04-25 20:50:00|213.71|210.07|213.66|210.02|213.71|210.07|213.66|210.02|0
1650919830000|2022-04-25 20:50:30|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650919840000|2022-04-25 20:50:40|213.55|209.91|213.55|209.91|213.55|209.91|213.55|209.91|0
1650919860000|2022-04-25 20:51:00|213.66|210.02|213.66|210.02|213.66|210.02|213.66|210.02|0
1650919880000|2022-04-25 20:51:20|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650919890000|2022-04-25 20:51:30|213.82|210.18|213.76|210.12|213.82|210.18|213.76|210.12|0
1650919900000|2022-04-25 20:51:40|213.98|210.34|213.87|210.23|213.98|210.34|213.87|210.23|0
1650919910000|2022-04-25 20:51:50|213.92|210.28|213.92|210.28|213.92|210.28|213.92|210.28|0
1650919920000|2022-04-25 20:52:00|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650919940000|2022-04-25 20:52:20|214.09|210.45|214.09|210.45|214.09|210.45|214.09|210.45|0
1650919950000|2022-04-25 20:52:30|213.98|210.34|213.98|210.34|213.98|210.34|213.87|210.23|0
1650919960000|2022-04-25 20:52:40|214.09|210.45|214.09|210.45|214.09|210.45|214.09|210.45|0
1650919970000|2022-04-25 20:52:50|213.98|210.34|214.09|210.45|214.09|210.45|213.98|210.34|0
1650919980000|2022-04-25 20:53:00|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650920000000|2022-04-25 20:53:20|214.09|210.45|214.09|210.45|214.09|210.45|214.09|210.45|0
1650920080000|2022-04-25 20:54:40|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650920090000|2022-04-25 20:54:50|214.09|210.45|214.09|210.45|214.09|210.45|214.09|210.45|0
1650920100000|2022-04-25 20:55:00|213.98|210.34|214.09|210.45|214.09|210.45|213.98|210.34|0
1650920110000|2022-04-25 20:55:10|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650920170000|2022-04-25 20:56:10|214.03|210.39|214.03|210.39|214.09|210.45|214.03|210.39|0
1650920180000|2022-04-25 20:56:20|214.09|210.45|214.09|210.45|214.09|210.45|214.09|210.45|0
1650920210000|2022-04-25 20:56:50|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650920220000|2022-04-25 20:57:00|214.03|210.39|213.98|210.34|214.03|210.39|213.98|210.34|0
1650920240000|2022-04-25 20:57:20|214.03|210.39|214.09|210.45|214.09|210.45|214.03|210.39|0
1650920250000|2022-04-25 20:57:30|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650920290000|2022-04-25 20:58:10|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650920300000|2022-04-25 20:58:20|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650920310000|2022-04-25 20:58:30|213.65|210.01|213.65|210.01|213.65|210.01|213.65|210.01|0
1650920320000|2022-04-25 20:58:40|213.76|210.12|213.65|210.01|213.76|210.12|213.65|210.01|0
1650920340000|2022-04-25 20:59:00|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650920350000|2022-04-25 20:59:10|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650920360000|2022-04-25 20:59:20|213.76|210.12|213.87|210.23|213.87|210.23|213.76|210.12|0
1650920390000|2022-04-25 20:59:50|213.81|210.17|213.86|210.22|213.86|210.22|213.81|210.17|0
1650920400000|2022-04-25 21:00:00|213.85|210.21|213.85|210.21|213.85|210.21|213.85|210.21|0
1650920410000|2022-04-25 21:00:10|213.78|210.14|213.78|210.14|213.78|210.14|213.78|210.14|0
1650920430000|2022-04-25 21:00:30|213.73|210.09|213.73|210.09|213.73|210.09|213.73|210.09|0
1650920450000|2022-04-25 21:00:50|213.78|210.14|213.78|210.14|213.78|210.14|213.78|210.14|0
1650920460000|2022-04-25 21:01:00|213.8|210.16|213.8|210.16|213.8|210.16|213.8|210.16|0
1650920470000|2022-04-25 21:01:10|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650920480000|2022-04-25 21:01:20|213.75|210.11|213.75|210.11|213.75|210.11|213.75|210.11|0
1650920490000|2022-04-25 21:01:30|213.78|210.14|213.78|210.14|213.78|210.14|213.78|210.14|0
1650920510000|2022-04-25 21:01:50|213.76|210.12|213.75|210.11|213.76|210.12|213.75|210.11|0
1650920530000|2022-04-25 21:02:10|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650920640000|2022-04-25 21:04:00|213.75|210.11|213.75|210.11|213.75|210.11|213.75|210.11|0
1650920650000|2022-04-25 21:04:10|213.76|210.12|213.7|210.06|213.76|210.12|213.7|210.06|0
1650920670000|2022-04-25 21:04:30|213.67|210.03|213.67|210.03|213.67|210.03|213.67|210.03|0
1650920690000|2022-04-25 21:04:50|213.64|210|213.64|210|213.64|210|213.64|210|0
1650920700000|2022-04-25 21:05:00|213.53|209.89|213.62|209.98|213.62|209.98|213.53|209.89|0
1650920710000|2022-04-25 21:05:10|213.64|210|213.64|210|213.64|210|213.64|210|0
1650920730000|2022-04-25 21:05:30|213.58|209.94|213.56|209.92|213.59|209.95|213.56|209.92|0
1650920770000|2022-04-25 21:06:10|213.58|209.94|213.61|209.97|213.61|209.97|213.54|209.9|0
1650920780000|2022-04-25 21:06:20|213.54|209.9|213.54|209.9|213.54|209.9|213.54|209.9|0
1650920790000|2022-04-25 21:06:30|213.56|209.92|213.56|209.92|213.56|209.92|213.56|209.92|0
1650920800000|2022-04-25 21:06:40|213.58|209.94|213.58|209.94|213.58|209.94|213.58|209.94|0
1650920820000|2022-04-25 21:07:00|213.54|209.9|213.54|209.9|213.54|209.9|213.54|209.9|0
1650920850000|2022-04-25 21:07:30|213.57|209.93|213.57|209.93|213.57|209.93|213.57|209.93|0
1650920870000|2022-04-25 21:07:50|213.4|209.76|213.4|209.76|213.4|209.76|213.4|209.76|0
1650920880000|2022-04-25 21:08:00|213.38|209.74|213.37|209.73|213.38|209.74|213.37|209.73|0
1650920890000|2022-04-25 21:08:10|213.35|209.71|213.35|209.71|213.35|209.71|213.35|209.71|0
1650920910000|2022-04-25 21:08:30|213.53|209.89|213.54|209.9|213.54|209.9|213.53|209.89|0
1650920940000|2022-04-25 21:09:00|213.53|209.89|213.53|209.89|213.53|209.89|213.53|209.89|0
1650920950000|2022-04-25 21:09:10|213.34|209.7|213.34|209.7|213.34|209.7|213.34|209.7|0
1650920970000|2022-04-25 21:09:30|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650920980000|2022-04-25 21:09:40|213.24|209.6|213.24|209.6|213.24|209.6|213.24|209.6|0
1650921000000|2022-04-25 21:10:00|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650921010000|2022-04-25 21:10:10|213.27|209.63|213.27|209.63|213.27|209.63|213.27|209.63|0
1650921020000|2022-04-25 21:10:20|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650921030000|2022-04-25 21:10:30|213.18|209.54|213.18|209.54|213.18|209.54|213.18|209.54|0
1650921040000|2022-04-25 21:10:40|213.14|209.5|213.14|209.5|213.14|209.5|213.14|209.5|0
1650921050000|2022-04-25 21:10:50|213.18|209.54|213.18|209.54|213.18|209.54|213.18|209.54|0
1650921080000|2022-04-25 21:11:20|213.17|209.53|213.17|209.53|213.17|209.53|213.17|209.53|0
1650921100000|2022-04-25 21:11:40|213.22|209.58|213.26|209.62|213.26|209.62|213.22|209.58|0
1650921110000|2022-04-25 21:11:50|213.22|209.58|213.22|209.58|213.22|209.58|213.22|209.58|0
1650921140000|2022-04-25 21:12:20|213.19|209.55|213.11|209.47|213.19|209.55|213.11|209.47|0
1650921150000|2022-04-25 21:12:30|213.13|209.49|213.08|209.44|213.13|209.49|213.08|209.44|0
1650921160000|2022-04-25 21:12:40|213.1|209.46|213.1|209.46|213.1|209.46|213.1|209.46|0
1650921190000|2022-04-25 21:13:10|213.08|209.44|213.08|209.44|213.08|209.44|213.08|209.44|0
1650921200000|2022-04-25 21:13:20|213.1|209.46|213.1|209.46|213.1|209.46|213.1|209.46|0
1650921230000|2022-04-25 21:13:50|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650921240000|2022-04-25 21:14:00|213.1|209.46|213.1|209.46|213.1|209.46|213.1|209.46|0
1650921260000|2022-04-25 21:14:20|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650921310000|2022-04-25 21:15:10|213.13|209.49|213.13|209.49|213.13|209.49|213.13|209.49|0
1650921320000|2022-04-25 21:15:20|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650921340000|2022-04-25 21:15:40|213.08|209.44|213.08|209.44|213.08|209.44|213.08|209.44|0
1650921370000|2022-04-25 21:16:10|213.1|209.46|213.1|209.46|213.1|209.46|213.1|209.46|0
1650921380000|2022-04-25 21:16:20|213.09|209.45|213.08|209.44|213.11|209.47|213.08|209.44|0
1650921390000|2022-04-25 21:16:30|213.09|209.45|213.09|209.45|213.09|209.45|213.09|209.45|0
1650921440000|2022-04-25 21:17:20|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650921460000|2022-04-25 21:17:40|213.09|209.45|213.09|209.45|213.09|209.45|213.09|209.45|0
1650921470000|2022-04-25 21:17:50|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650921490000|2022-04-25 21:18:10|213.17|209.53|213.17|209.53|213.17|209.53|213.17|209.53|0
1650921510000|2022-04-25 21:18:30|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650921520000|2022-04-25 21:18:40|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650921540000|2022-04-25 21:19:00|213.09|209.45|213.09|209.45|213.09|209.45|213.09|209.45|0
1650921640000|2022-04-25 21:20:40|213.11|209.47|213.06|209.42|213.11|209.47|213.06|209.42|0
1650921740000|2022-04-25 21:22:20|213.03|209.39|213.03|209.39|213.03|209.39|213.03|209.39|0
1650921750000|2022-04-25 21:22:30|213.06|209.42|213.06|209.42|213.06|209.42|213.06|209.42|0
1650921760000|2022-04-25 21:22:40|213.07|209.43|213.07|209.43|213.07|209.43|213.07|209.43|0
1650921770000|2022-04-25 21:22:50|213.17|209.53|213.17|209.53|213.17|209.53|213.17|209.53|0
1650921790000|2022-04-25 21:23:10|213.25|209.61|213.25|209.61|213.25|209.61|213.25|209.61|0
1650921810000|2022-04-25 21:23:30|213.23|209.59|213.23|209.59|213.23|209.59|213.23|209.59|0
1650921860000|2022-04-25 21:24:20|213.26|209.62|213.25|209.61|213.26|209.62|213.23|209.59|0
1650921870000|2022-04-25 21:24:30|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650921880000|2022-04-25 21:24:40|213.33|209.69|213.34|209.7|213.34|209.7|213.33|209.69|0
1650921890000|2022-04-25 21:24:50|213.36|209.72|213.36|209.72|213.36|209.72|213.36|209.72|0
1650922020000|2022-04-25 21:27:00|213.41|209.77|213.41|209.77|213.41|209.77|213.41|209.77|0
1650922110000|2022-04-25 21:28:30|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650922160000|2022-04-25 21:29:20|213.45|209.81|213.45|209.81|213.45|209.81|213.45|209.81|0
1650922220000|2022-04-25 21:30:20|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650922260000|2022-04-25 21:31:00|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650922270000|2022-04-25 21:31:10|213.28|209.64|213.28|209.64|213.28|209.64|213.28|209.64|0
1650922310000|2022-04-25 21:31:50|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650922330000|2022-04-25 21:32:10|213.28|209.64|213.28|209.64|213.28|209.64|213.28|209.64|0
1650922340000|2022-04-25 21:32:20|213.3|209.66|213.28|209.64|213.3|209.66|213.28|209.64|0
1650922370000|2022-04-25 21:32:50|213.14|209.5|213.25|209.61|213.25|209.61|213.14|209.5|0
1650922390000|2022-04-25 21:33:10|213.28|209.64|213.28|209.64|213.28|209.64|213.28|209.64|0
1650922400000|2022-04-25 21:33:20|213.34|209.7|213.34|209.7|213.34|209.7|213.34|209.7|0
1650922410000|2022-04-25 21:33:30|213.28|209.64|213.25|209.61|213.28|209.64|213.25|209.61|0
1650922420000|2022-04-25 21:33:40|213.15|209.51|213.21|209.57|213.21|209.57|213.15|209.51|0
1650922490000|2022-04-25 21:34:50|213.2|209.56|213.2|209.56|213.2|209.56|213.2|209.56|0
1650922530000|2022-04-25 21:35:30|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650922580000|2022-04-25 21:36:20|213.31|209.67|213.31|209.67|213.31|209.67|213.31|209.67|0
1650922660000|2022-04-25 21:37:40|213.32|209.68|213.37|209.73|213.37|209.73|213.32|209.68|0
1650922670000|2022-04-25 21:37:50|213.31|209.67|213.31|209.67|213.31|209.67|213.31|209.67|0
1650922690000|2022-04-25 21:38:10|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650922790000|2022-04-25 21:39:50|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650922910000|2022-04-25 21:41:50|213.21|209.57|213.21|209.57|213.21|209.57|213.21|209.57|0
1650922940000|2022-04-25 21:42:20|213.2|209.56|213.2|209.56|213.2|209.56|213.2|209.56|0
1650922950000|2022-04-25 21:42:30|213.21|209.57|213.35|209.71|213.35|209.71|213.21|209.57|0
1650922960000|2022-04-25 21:42:40|213.3|209.66|213.3|209.66|213.3|209.66|213.3|209.66|0
1650922990000|2022-04-25 21:43:10|213.27|209.63|213.27|209.63|213.27|209.63|213.27|209.63|0
1650923030000|2022-04-25 21:43:50|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650923050000|2022-04-25 21:44:10|213.27|209.63|213.29|209.65|213.29|209.65|213.27|209.63|0
1650923090000|2022-04-25 21:44:50|213.3|209.66|213.3|209.66|213.3|209.66|213.3|209.66|0
1650923100000|2022-04-25 21:45:00|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650923230000|2022-04-25 21:47:10|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650923260000|2022-04-25 21:47:40|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650923370000|2022-04-25 21:49:30|213.38|209.74|213.38|209.74|213.38|209.74|213.38|209.74|0
1650923380000|2022-04-25 21:49:40|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650923420000|2022-04-25 21:50:20|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650923590000|2022-04-25 21:53:10|213.3|209.66|213.3|209.66|213.3|209.66|213.3|209.66|0
1650923730000|2022-04-25 21:55:30|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650923850000|2022-04-25 21:57:30|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650923870000|2022-04-25 21:57:50|213.35|209.71|213.35|209.71|213.35|209.71|213.35|209.71|0
1650923910000|2022-04-25 21:58:30|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650923940000|2022-04-25 21:59:00|213.25|209.61|213.25|209.61|213.25|209.61|213.25|209.61|0
1650923950000|2022-04-25 21:59:10|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650923960000|2022-04-25 21:59:20|213.35|209.71|213.35|209.71|213.35|209.71|213.35|209.71|0
1650923970000|2022-04-25 21:59:30|213.33|209.69|213.17|209.53|213.33|209.69|213.17|209.53|0
1650923980000|2022-04-25 21:59:40|213.25|209.61|213.33|209.69|213.33|209.69|213.25|209.61|0
1650923990000|2022-04-25 21:59:50|213.24|209.6|213.24|209.6|213.24|209.6|213.24|209.6|0
1650924000000|2022-04-25 22:00:00|213.68|210.04|213.14|209.5|213.68|210.04|213.14|209.5|0
1650924010000|2022-04-25 22:00:10|213.25|209.61|212.87|209.23|213.25|209.61|212.87|209.23|0
1650924020000|2022-04-25 22:00:20|212.44|208.8|212.01|208.37|212.44|208.8|212.01|208.37|0
1650924030000|2022-04-25 22:00:30|212.22|208.58|212.22|208.58|212.22|208.58|212.11|208.47|0
1650924040000|2022-04-25 22:00:40|212.33|208.69|212.11|208.47|212.33|208.69|212.11|208.47|0
1650924050000|2022-04-25 22:00:50|212.22|208.58|212.22|208.58|212.27|208.63|212.22|208.58|0
1650924060000|2022-04-25 22:01:00|212.44|208.8|212.27|208.63|212.44|208.8|212.22|208.58|0
1650924070000|2022-04-25 22:01:10|212.22|208.58|212.16|208.52|212.22|208.58|212.16|208.52|0
1650924080000|2022-04-25 22:01:20|212|208.36|211.95|208.31|212|208.36|211.95|208.31|0
1650924090000|2022-04-25 22:01:30|212|208.36|212.11|208.47|212.11|208.47|212|208.36|0
1650924100000|2022-04-25 22:01:40|212|208.36|212.06|208.42|212.11|208.47|212|208.36|0
1650924110000|2022-04-25 22:01:50|212.11|208.47|211.68|208.04|212.11|208.47|211.68|208.04|0
1650924120000|2022-04-25 22:02:00|211.84|208.2|212|208.36|212.11|208.47|211.84|208.2|0
1650924130000|2022-04-25 22:02:10|211.79|208.15|211.79|208.15|211.79|208.15|211.68|208.04|0
1650924140000|2022-04-25 22:02:20|211.9|208.26|211.79|208.15|211.9|208.26|211.79|208.15|0
1650924150000|2022-04-25 22:02:30|211.84|208.2|211.84|208.2|211.84|208.2|211.84|208.2|0
1650924170000|2022-04-25 22:02:50|211.79|208.15|211.84|208.2|211.84|208.2|211.73|208.09|0
1650924180000|2022-04-25 22:03:00|211.95|208.31|211.95|208.31|211.95|208.31|211.84|208.2|0
1650924190000|2022-04-25 22:03:10|211.9|208.26|211.9|208.26|211.9|208.26|211.9|208.26|0
1650924210000|2022-04-25 22:03:30|211.95|208.31|211.73|208.09|211.95|208.31|211.73|208.09|0
1650924220000|2022-04-25 22:03:40|211.68|208.04|211.57|207.93|211.68|208.04|211.57|207.93|0
1650924230000|2022-04-25 22:03:50|211.68|208.04|211.68|208.04|211.73|208.09|211.68|208.04|0
1650924240000|2022-04-25 22:04:00|211.73|208.09|211.57|207.93|211.73|208.09|211.57|207.93|0
1650924250000|2022-04-25 22:04:10|211.62|207.98|211.62|207.98|211.62|207.98|211.62|207.98|0
1650924260000|2022-04-25 22:04:20|211.57|207.93|211.62|207.98|211.62|207.98|211.57|207.93|0
1650924270000|2022-04-25 22:04:30|211.57|207.93|211.57|207.93|211.57|207.93|211.57|207.93|0
1650924280000|2022-04-25 22:04:40|211.68|208.04|211.62|207.98|211.68|208.04|211.62|207.98|0
1650924290000|2022-04-25 22:04:50|211.57|207.93|211.46|207.82|211.57|207.93|211.46|207.82|0
1650924300000|2022-04-25 22:05:00|211.36|207.72|211.36|207.72|211.46|207.82|211.36|207.72|0
1650924310000|2022-04-25 22:05:10|211.3|207.66|211.3|207.66|211.3|207.66|211.3|207.66|0
1650924320000|2022-04-25 22:05:20|211.36|207.72|211.57|207.93|211.57|207.93|211.36|207.72|0
1650924330000|2022-04-25 22:05:30|211.68|208.04|211.68|208.04|211.68|208.04|211.68|208.04|0
1650924350000|2022-04-25 22:05:50|211.79|208.15|211.79|208.15|211.84|208.2|211.79|208.15|0
1650924360000|2022-04-25 22:06:00|211.9|208.26|211.79|208.15|211.9|208.26|211.79|208.15|0
1650924370000|2022-04-25 22:06:10|211.84|208.2|211.79|208.15|211.84|208.2|211.79|208.15|0
1650924400000|2022-04-25 22:06:40|211.84|208.2|211.89|208.25|211.89|208.25|211.79|208.15|0
1650924410000|2022-04-25 22:06:50|211.79|208.15|211.79|208.15|211.79|208.15|211.79|208.15|0
1650924440000|2022-04-25 22:07:20|211.84|208.2|211.89|208.25|211.89|208.25|211.84|208.2|0
1650924460000|2022-04-25 22:07:40|211.79|208.15|211.79|208.15|211.79|208.15|211.79|208.15|0
1650924480000|2022-04-25 22:08:00|211.89|208.25|211.89|208.25|211.89|208.25|211.89|208.25|0
1650924500000|2022-04-25 22:08:20|211.79|208.15|211.79|208.15|211.79|208.15|211.79|208.15|0
1650924510000|2022-04-25 22:08:30|211.68|208.04|211.68|208.04|211.68|208.04|211.68|208.04|0
1650924520000|2022-04-25 22:08:40|211.62|207.98|211.57|207.93|211.62|207.98|211.57|207.93|0
1650924550000|2022-04-25 22:09:10|211.68|208.04|211.68|208.04|211.68|208.04|211.68|208.04|0
1650924560000|2022-04-25 22:09:20|211.57|207.93|211.57|207.93|211.57|207.93|211.57|207.93|0
1650924590000|2022-04-25 22:09:50|211.68|208.04|211.57|207.93|211.68|208.04|211.57|207.93|0
1650924600000|2022-04-25 22:10:00|211.62|207.98|211.68|208.04|211.68|208.04|211.62|207.98|0
1650924610000|2022-04-25 22:10:10|211.57|207.93|211.57|207.93|211.57|207.93|211.57|207.93|0
1650924620000|2022-04-25 22:10:20|211.79|208.15|211.68|208.04|211.79|208.15|211.68|208.04|0
1650924660000|2022-04-25 22:11:00|211.62|207.98|211.62|207.98|211.62|207.98|211.62|207.98|0
1650924670000|2022-04-25 22:11:10|211.57|207.93|211.57|207.93|211.57|207.93|211.57|207.93|0
1650924690000|2022-04-25 22:11:30|211.68|208.04|211.68|208.04|211.68|208.04|211.68|208.04|0
1650924700000|2022-04-25 22:11:40|211.78|208.14|211.78|208.14|211.78|208.14|211.78|208.14|0
1650924710000|2022-04-25 22:11:50|211.68|208.04|211.89|208.25|211.89|208.25|211.68|208.04|0
1650924730000|2022-04-25 22:12:10|212|208.36|212|208.36|212|208.36|212|208.36|0
1650924740000|2022-04-25 22:12:20|212.11|208.47|212.11|208.47|212.11|208.47|212.11|208.47|0
1650924770000|2022-04-25 22:12:50|212.22|208.58|212.22|208.58|212.22|208.58|212.22|208.58|0
1650924780000|2022-04-25 22:13:00|212|208.36|212|208.36|212|208.36|212|208.36|0
1650924830000|2022-04-25 22:13:50|211.89|208.25|211.89|208.25|211.89|208.25|211.89|208.25|0
1650924840000|2022-04-25 22:14:00|211.78|208.14|211.78|208.14|211.78|208.14|211.78|208.14|0
1650924850000|2022-04-25 22:14:10|211.68|208.04|211.68|208.04|211.68|208.04|211.68|208.04|0
1650924860000|2022-04-25 22:14:20|211.57|207.93|211.57|207.93|211.57|207.93|211.57|207.93|0
1650924870000|2022-04-25 22:14:30|211.62|207.98|211.57|207.93|211.62|207.98|211.57|207.93|0
1650924890000|2022-04-25 22:14:50|211.46|207.82|211.57|207.93|211.57|207.93|211.46|207.82|0
1650924900000|2022-04-25 22:15:00|211.78|208.14|211.78|208.14|211.78|208.14|211.78|208.14|0
1650924920000|2022-04-25 22:15:20|211.73|208.09|211.78|208.14|211.78|208.14|211.73|208.09|0
1650924930000|2022-04-25 22:15:30|211.68|208.04|211.68|208.04|211.68|208.04|211.68|208.04|0
1650924940000|2022-04-25 22:15:40|211.57|207.93|211.57|207.93|211.57|207.93|211.57|207.93|0
1650924990000|2022-04-25 22:16:30|211.68|208.04|211.68|208.04|211.68|208.04|211.68|208.04|0
1650925000000|2022-04-25 22:16:40|211.78|208.14|211.78|208.14|211.78|208.14|211.78|208.14|0
1650925020000|2022-04-25 22:17:00|211.67|208.03|211.67|208.03|211.67|208.03|211.67|208.03|0
1650925030000|2022-04-25 22:17:10|211.73|208.09|211.67|208.03|211.73|208.09|211.67|208.03|0
1650925070000|2022-04-25 22:17:50|211.57|207.93|211.57|207.93|211.57|207.93|211.57|207.93|0
1650925100000|2022-04-25 22:18:20|211.46|207.82|211.46|207.82|211.46|207.82|211.46|207.82|0
1650925110000|2022-04-25 22:18:30|211.24|207.6|211.35|207.71|211.35|207.71|211.24|207.6|0
1650925140000|2022-04-25 22:19:00|211.3|207.66|211.24|207.6|211.3|207.66|211.24|207.6|0
1650925160000|2022-04-25 22:19:20|211.35|207.71|211.46|207.82|211.46|207.82|211.35|207.71|0
1650925180000|2022-04-25 22:19:40|211.35|207.71|211.35|207.71|211.35|207.71|211.35|207.71|0
1650925190000|2022-04-25 22:19:50|211.46|207.82|211.35|207.71|211.46|207.82|211.35|207.71|0
1650925200000|2022-04-25 22:20:00|211.46|207.82|211.46|207.82|211.46|207.82|211.46|207.82|0
1650925220000|2022-04-25 22:20:20|211.51|207.87|211.35|207.71|211.51|207.87|211.35|207.71|0
1650925250000|2022-04-25 22:20:50|211.24|207.6|211.24|207.6|211.24|207.6|211.24|207.6|0
1650925270000|2022-04-25 22:21:10|211.35|207.71|211.35|207.71|211.35|207.71|211.29|207.65|0
1650925280000|2022-04-25 22:21:20|211.24|207.6|211.24|207.6|211.35|207.71|211.24|207.6|0
1650925300000|2022-04-25 22:21:40|211.29|207.65|211.24|207.6|211.29|207.65|211.24|207.6|0
1650925310000|2022-04-25 22:21:50|211.35|207.71|211.35|207.71|211.35|207.71|211.35|207.71|0
1650925330000|2022-04-25 22:22:10|211.46|207.82|211.35|207.71|211.46|207.82|211.35|207.71|0
1650925350000|2022-04-25 22:22:30|211.24|207.6|211.24|207.6|211.24|207.6|211.24|207.6|0
1650925370000|2022-04-25 22:22:50|211.35|207.71|211.35|207.71|211.35|207.71|211.35|207.71|0
1650925400000|2022-04-25 22:23:20|211.24|207.6|211.24|207.6|211.24|207.6|211.24|207.6|0
1650925410000|2022-04-25 22:23:30|211.29|207.65|211.35|207.71|211.35|207.71|211.29|207.65|0
1650925440000|2022-04-25 22:24:00|211.29|207.65|211.35|207.71|211.35|207.71|211.29|207.65|0
1650925460000|2022-04-25 22:24:20|211.4|207.76|211.35|207.71|211.4|207.76|211.35|207.71|0
1650925480000|2022-04-25 22:24:40|211.56|207.92|211.62|207.98|211.67|208.03|211.56|207.92|0
1650925490000|2022-04-25 22:24:50|211.56|207.92|211.51|207.87|211.56|207.92|211.51|207.87|0
1650925500000|2022-04-25 22:25:00|211.46|207.82|211.4|207.76|211.46|207.82|211.4|207.76|0
1650925510000|2022-04-25 22:25:10|211.51|207.87|211.56|207.92|211.56|207.92|211.51|207.87|0
1650925520000|2022-04-25 22:25:20|211.62|207.98|211.67|208.03|211.78|208.14|211.62|207.98|0
1650925530000|2022-04-25 22:25:30|211.72|208.08|211.72|208.08|211.72|208.08|211.72|208.08|0
1650925540000|2022-04-25 22:25:40|211.78|208.14|211.78|208.14|211.78|208.14|211.78|208.14|0
1650925570000|2022-04-25 22:26:10|211.67|208.03|211.67|208.03|211.67|208.03|211.67|208.03|0
1650925590000|2022-04-25 22:26:30|211.78|208.14|211.67|208.03|211.78|208.14|211.67|208.03|0
1650925610000|2022-04-25 22:26:50|211.56|207.92|211.56|207.92|211.56|207.92|211.56|207.92|0
1650925620000|2022-04-25 22:27:00|211.67|208.03|211.67|208.03|211.67|208.03|211.67|208.03|0
1650925630000|2022-04-25 22:27:10|211.72|208.08|211.72|208.08|211.72|208.08|211.72|208.08|0
1650925640000|2022-04-25 22:27:20|211.67|208.03|211.72|208.08|211.72|208.08|211.67|208.03|0
1650925660000|2022-04-25 22:27:40|211.78|208.14|211.78|208.14|211.78|208.14|211.78|208.14|0
1650925670000|2022-04-25 22:27:50|211.89|208.25|211.89|208.25|211.89|208.25|211.89|208.25|0
1650925720000|2022-04-25 22:28:40|211.99|208.35|211.99|208.35|211.99|208.35|211.89|208.25|0
1650925740000|2022-04-25 22:29:00|212.1|208.46|212.1|208.46|212.1|208.46|212.1|208.46|0
1650925750000|2022-04-25 22:29:10|212.04|208.4|212.04|208.4|212.04|208.4|212.04|208.4|0
1650925760000|2022-04-25 22:29:20|211.99|208.35|211.89|208.25|211.99|208.35|211.89|208.25|0
1650925780000|2022-04-25 22:29:40|211.88|208.24|211.94|208.3|211.94|208.3|211.88|208.24|0
1650925790000|2022-04-25 22:29:50|211.88|208.24|211.94|208.3|211.94|208.3|211.88|208.24|0
1650925800000|2022-04-25 22:30:00|211.88|208.24|211.67|208.03|211.88|208.24|211.67|208.03|0
1650925810000|2022-04-25 22:30:10|211.56|207.92|211.56|207.92|211.56|207.92|211.56|207.92|0
1650925820000|2022-04-25 22:30:20|211.61|207.97|211.61|207.97|211.61|207.97|211.61|207.97|0
1650925830000|2022-04-25 22:30:30|211.56|207.92|211.56|207.92|211.56|207.92|211.56|207.92|0
1650925840000|2022-04-25 22:30:40|211.45|207.81|211.45|207.81|211.45|207.81|211.45|207.81|0
1650925850000|2022-04-25 22:30:50|211.35|207.71|211.35|207.71|211.35|207.71|211.35|207.71|0
1650925860000|2022-04-25 22:31:00|211.4|207.76|211.4|207.76|211.4|207.76|211.4|207.76|0
1650925870000|2022-04-25 22:31:10|211.45|207.81|211.45|207.81|211.45|207.81|211.4|207.76|0
1650925880000|2022-04-25 22:31:20|211.4|207.76|211.4|207.76|211.4|207.76|211.4|207.76|0
1650925890000|2022-04-25 22:31:30|211.45|207.81|211.51|207.87|211.51|207.87|211.45|207.81|0
1650925900000|2022-04-25 22:31:40|211.5|207.86|211.78|208.14|211.78|208.14|211.45|207.81|0
1650925910000|2022-04-25 22:31:50|211.88|208.24|211.99|208.35|211.99|208.35|211.88|208.24|0
1650925920000|2022-04-25 22:32:00|212.1|208.46|211.88|208.24|212.1|208.46|211.88|208.24|0
1650925930000|2022-04-25 22:32:10|211.99|208.35|211.99|208.35|211.99|208.35|211.99|208.35|0
1650925960000|2022-04-25 22:32:40|212.1|208.46|212.1|208.46|212.1|208.46|212.1|208.46|0
1650925970000|2022-04-25 22:32:50|211.99|208.35|211.99|208.35|211.99|208.35|211.99|208.35|0
1650925990000|2022-04-25 22:33:10|211.88|208.24|211.88|208.24|211.88|208.24|211.88|208.24|0
1650926030000|2022-04-25 22:33:50|211.93|208.29|211.99|208.35|211.99|208.35|211.93|208.29|0
1650926040000|2022-04-25 22:34:00|212.1|208.46|212.1|208.46|212.1|208.46|212.1|208.46|0
1650926050000|2022-04-25 22:34:10|211.99|208.35|211.99|208.35|211.99|208.35|211.99|208.35|0
1650926060000|2022-04-25 22:34:20|212.04|208.4|212.04|208.4|212.04|208.4|212.04|208.4|0
1650926070000|2022-04-25 22:34:30|212.1|208.46|212.1|208.46|212.1|208.46|212.1|208.46|0
1650926080000|2022-04-25 22:34:40|212.21|208.57|212.21|208.57|212.21|208.57|212.21|208.57|0
1650926090000|2022-04-25 22:34:50|212.15|208.51|212.21|208.57|212.21|208.57|212.15|208.51|0
1650926100000|2022-04-25 22:35:00|212.15|208.51|211.93|208.29|212.15|208.51|211.93|208.29|0
1650926110000|2022-04-25 22:35:10|211.77|208.13|211.77|208.13|211.77|208.13|211.77|208.13|0
1650926120000|2022-04-25 22:35:20|211.88|208.24|211.88|208.24|211.88|208.24|211.88|208.24|0
1650926130000|2022-04-25 22:35:30|211.77|208.13|211.67|208.03|211.77|208.13|211.67|208.03|0
1650926140000|2022-04-25 22:35:40|211.72|208.08|211.83|208.19|211.83|208.19|211.72|208.08|0
1650926150000|2022-04-25 22:35:50|211.77|208.13|211.77|208.13|211.77|208.13|211.77|208.13|0
1650926160000|2022-04-25 22:36:00|211.67|208.03|211.67|208.03|211.67|208.03|211.67|208.03|0
1650926170000|2022-04-25 22:36:10|211.56|207.92|211.77|208.13|211.77|208.13|211.56|207.92|0
1650926180000|2022-04-25 22:36:20|211.72|208.08|211.67|208.03|211.72|208.08|211.67|208.03|0
1650926190000|2022-04-25 22:36:30|211.77|208.13|211.77|208.13|211.77|208.13|211.77|208.13|0
1650926200000|2022-04-25 22:36:40|211.72|208.08|211.72|208.08|211.72|208.08|211.67|208.03|0
1650926210000|2022-04-25 22:36:50|211.77|208.13|211.77|208.13|211.77|208.13|211.77|208.13|0
1650926220000|2022-04-25 22:37:00|211.88|208.24|211.88|208.24|211.88|208.24|211.88|208.24|0
1650926230000|2022-04-25 22:37:10|211.83|208.19|211.77|208.13|211.83|208.19|211.77|208.13|0
1650926240000|2022-04-25 22:37:20|211.88|208.24|211.88|208.24|211.88|208.24|211.88|208.24|0
1650926250000|2022-04-25 22:37:30|211.77|208.13|211.67|208.03|211.77|208.13|211.67|208.03|0
1650926260000|2022-04-25 22:37:40|211.77|208.13|211.77|208.13|211.77|208.13|211.77|208.13|0
1650926320000|2022-04-25 22:38:40|211.88|208.24|211.88|208.24|211.88|208.24|211.88|208.24|0
1650926330000|2022-04-25 22:38:50|211.93|208.29|211.99|208.35|211.99|208.35|211.93|208.29|0
1650926340000|2022-04-25 22:39:00|211.93|208.29|211.88|208.24|211.93|208.29|211.88|208.24|0
1650926350000|2022-04-25 22:39:10|211.99|208.35|211.99|208.35|211.99|208.35|211.99|208.35|0
1650926360000|2022-04-25 22:39:20|211.88|208.24|211.99|208.35|211.99|208.35|211.88|208.24|0
1650926370000|2022-04-25 22:39:30|212.1|208.46|212.1|208.46|212.1|208.46|212.1|208.46|0
1650926380000|2022-04-25 22:39:40|212.04|208.4|212.04|208.4|212.04|208.4|212.04|208.4|0
1650926390000|2022-04-25 22:39:50|211.99|208.35|212.04|208.4|212.04|208.4|211.99|208.35|0
1650926400000|2022-04-25 22:40:00|212.1|208.46|211.88|208.24|212.1|208.46|211.88|208.24|0
1650926420000|2022-04-25 22:40:20|211.99|208.35|211.99|208.35|211.99|208.35|211.99|208.35|0
1650926430000|2022-04-25 22:40:30|212.04|208.4|211.99|208.35|212.04|208.4|211.99|208.35|0
1650926440000|2022-04-25 22:40:40|211.88|208.24|211.88|208.24|211.88|208.24|211.88|208.24|0
1650926450000|2022-04-25 22:40:50|211.82|208.18|211.82|208.18|211.82|208.18|211.82|208.18|0
1650926460000|2022-04-25 22:41:00|211.77|208.13|211.88|208.24|211.88|208.24|211.77|208.13|0
1650926490000|2022-04-25 22:41:30|211.77|208.13|211.77|208.13|211.77|208.13|211.77|208.13|0
1650926510000|2022-04-25 22:41:50|211.72|208.08|211.56|207.92|211.72|208.08|211.56|207.92|0
1650926520000|2022-04-25 22:42:00|211.45|207.81|211.5|207.86|211.56|207.92|211.45|207.81|0
1650926540000|2022-04-25 22:42:20|211.45|207.81|211.45|207.81|211.45|207.81|211.45|207.81|0
1650926550000|2022-04-25 22:42:30|211.56|207.92|211.56|207.92|211.56|207.92|211.56|207.92|0
1650926570000|2022-04-25 22:42:50|211.45|207.81|211.45|207.81|211.45|207.81|211.45|207.81|0
1650926580000|2022-04-25 22:43:00|211.5|207.86|211.5|207.86|211.56|207.92|211.5|207.86|0
1650926590000|2022-04-25 22:43:10|211.45|207.81|211.45|207.81|211.45|207.81|211.45|207.81|0
1650926610000|2022-04-25 22:43:30|211.34|207.7|211.34|207.7|211.34|207.7|211.34|207.7|0
1650926620000|2022-04-25 22:43:40|211.45|207.81|211.45|207.81|211.45|207.81|211.45|207.81|0
1650926630000|2022-04-25 22:43:50|211.34|207.7|211.34|207.7|211.34|207.7|211.34|207.7|0
1650926640000|2022-04-25 22:44:00|211.39|207.75|211.45|207.81|211.45|207.81|211.39|207.75|0
1650926650000|2022-04-25 22:44:10|211.5|207.86|211.56|207.92|211.56|207.92|211.5|207.86|0
1650926660000|2022-04-25 22:44:20|211.5|207.86|211.56|207.92|211.56|207.92|211.5|207.86|0
1650926690000|2022-04-25 22:44:50|211.45|207.81|211.56|207.92|211.56|207.92|211.45|207.81|0
1650926700000|2022-04-25 22:45:00|211.5|207.86|211.56|207.92|211.56|207.92|211.5|207.86|0
1650926710000|2022-04-25 22:45:10|211.5|207.86|211.5|207.86|211.5|207.86|211.5|207.86|0
1650926730000|2022-04-25 22:45:30|211.45|207.81|211.45|207.81|211.45|207.81|211.45|207.81|0
1650926740000|2022-04-25 22:45:40|211.39|207.75|211.39|207.75|211.39|207.75|211.39|207.75|0
1650926750000|2022-04-25 22:45:50|211.34|207.7|211.34|207.7|211.34|207.7|211.34|207.7|0
1650926760000|2022-04-25 22:46:00|211.45|207.81|211.55|207.91|211.55|207.91|211.45|207.81|0
1650926810000|2022-04-25 22:46:50|211.66|208.02|211.66|208.02|211.66|208.02|211.66|208.02|0
1650926840000|2022-04-25 22:47:20|211.55|207.91|211.55|207.91|211.55|207.91|211.55|207.91|0
1650926860000|2022-04-25 22:47:40|211.66|208.02|211.66|208.02|211.77|208.13|211.66|208.02|0
1650926900000|2022-04-25 22:48:20|211.77|208.13|211.77|208.13|211.82|208.18|211.77|208.13|0
1650926950000|2022-04-25 22:49:10|211.71|208.07|211.77|208.13|211.77|208.13|211.71|208.07|0
1650927000000|2022-04-25 22:50:00|211.88|208.24|212.2|208.56|212.2|208.56|211.88|208.24|0
1650927010000|2022-04-25 22:50:10|212.31|208.67|212.2|208.56|212.31|208.67|212.2|208.56|0
1650927020000|2022-04-25 22:50:20|212.31|208.67|212.31|208.67|212.31|208.67|212.31|208.67|0
1650927030000|2022-04-25 22:50:30|212.42|208.78|212.42|208.78|212.42|208.78|212.42|208.78|0
1650927040000|2022-04-25 22:50:40|212.52|208.88|212.52|208.88|212.52|208.88|212.52|208.88|0
1650927050000|2022-04-25 22:50:50|212.63|208.99|212.63|208.99|212.63|208.99|212.63|208.99|0
1650927060000|2022-04-25 22:51:00|212.52|208.88|212.74|209.1|212.74|209.1|212.52|208.88|0
1650927070000|2022-04-25 22:51:10|212.85|209.21|212.68|209.04|212.85|209.21|212.68|209.04|0
1650927080000|2022-04-25 22:51:20|212.63|208.99|212.74|209.1|212.74|209.1|212.63|208.99|0
1650927100000|2022-04-25 22:51:40|212.79|209.15|212.74|209.1|212.85|209.21|212.74|209.1|0
1650927120000|2022-04-25 22:52:00|212.79|209.15|212.85|209.21|212.85|209.21|212.74|209.1|0
1650927130000|2022-04-25 22:52:10|212.95|209.31|212.85|209.21|212.95|209.31|212.85|209.21|0
1650927150000|2022-04-25 22:52:30|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650927160000|2022-04-25 22:52:40|212.85|209.21|212.85|209.21|212.9|209.26|212.85|209.21|0
1650927170000|2022-04-25 22:52:50|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650927180000|2022-04-25 22:53:00|213.06|209.42|213.06|209.42|213.06|209.42|213.06|209.42|0
1650927200000|2022-04-25 22:53:20|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650927240000|2022-04-25 22:54:00|212.85|209.21|212.95|209.31|212.95|209.31|212.85|209.21|0
1650927260000|2022-04-25 22:54:20|212.9|209.26|212.85|209.21|212.9|209.26|212.85|209.21|0
1650927270000|2022-04-25 22:54:30|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650927290000|2022-04-25 22:54:50|212.9|209.26|212.85|209.21|212.9|209.26|212.85|209.21|0
1650927300000|2022-04-25 22:55:00|212.74|209.1|212.63|208.99|212.74|209.1|212.63|208.99|0
1650927310000|2022-04-25 22:55:10|212.74|209.1|212.74|209.1|212.74|209.1|212.74|209.1|0
1650927340000|2022-04-25 22:55:40|212.63|208.99|212.63|208.99|212.74|209.1|212.63|208.99|0
1650927350000|2022-04-25 22:55:50|212.57|208.93|212.63|208.99|212.63|208.99|212.57|208.93|0
1650927370000|2022-04-25 22:56:10|212.74|209.1|212.85|209.21|212.85|209.21|212.74|209.1|0
1650927380000|2022-04-25 22:56:20|212.74|209.1|212.63|208.99|212.74|209.1|212.63|208.99|0
1650927390000|2022-04-25 22:56:30|212.68|209.04|212.63|208.99|212.68|209.04|212.63|208.99|0
1650927400000|2022-04-25 22:56:40|212.74|209.1|212.57|208.93|212.74|209.1|212.57|208.93|0
1650927410000|2022-04-25 22:56:50|212.52|208.88|212.52|208.88|212.52|208.88|212.46|208.82|0
1650927420000|2022-04-25 22:57:00|212.41|208.77|212.46|208.82|212.46|208.82|212.41|208.77|0
1650927430000|2022-04-25 22:57:10|212.52|208.88|212.52|208.88|212.52|208.88|212.52|208.88|0
1650927450000|2022-04-25 22:57:30|212.63|208.99|212.41|208.77|212.63|208.99|212.41|208.77|0
1650927460000|2022-04-25 22:57:40|212.52|208.88|212.52|208.88|212.52|208.88|212.52|208.88|0
1650927470000|2022-04-25 22:57:50|212.63|208.99|212.52|208.88|212.63|208.99|212.52|208.88|0
1650927480000|2022-04-25 22:58:00|212.57|208.93|212.52|208.88|212.57|208.93|212.52|208.88|0
1650927520000|2022-04-25 22:58:40|212.63|208.99|212.63|208.99|212.63|208.99|212.63|208.99|0
1650927530000|2022-04-25 22:58:50|212.74|209.1|212.74|209.1|212.74|209.1|212.74|209.1|0
1650927540000|2022-04-25 22:59:00|212.95|209.31|212.84|209.2|212.95|209.31|212.84|209.2|0
1650927570000|2022-04-25 22:59:30|212.95|209.31|213|209.36|213|209.36|212.95|209.31|0
1650927580000|2022-04-25 22:59:40|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650927590000|2022-04-25 22:59:50|212.84|209.2|212.84|209.2|212.84|209.2|212.84|209.2|0
1650927600000|2022-04-25 23:00:00|212.9|209.26|212.95|209.31|213|209.36|212.9|209.26|0
1650927610000|2022-04-25 23:00:10|213.06|209.42|213.17|209.53|213.17|209.53|213.06|209.42|0
1650927630000|2022-04-25 23:00:30|213.28|209.64|213.17|209.53|213.28|209.64|213.17|209.53|0
1650927650000|2022-04-25 23:00:50|213.06|209.42|213.17|209.53|213.17|209.53|213.06|209.42|0
1650927660000|2022-04-25 23:01:00|213.06|209.42|212.95|209.31|213.06|209.42|212.95|209.31|0
1650927690000|2022-04-25 23:01:30|212.84|209.2|212.84|209.2|212.84|209.2|212.84|209.2|0
1650927710000|2022-04-25 23:01:50|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650927720000|2022-04-25 23:02:00|212.89|209.25|212.73|209.09|212.89|209.25|212.73|209.09|0
1650927750000|2022-04-25 23:02:30|212.95|209.31|213.11|209.47|213.17|209.53|212.95|209.31|0
1650927760000|2022-04-25 23:02:40|213.06|209.42|213.06|209.42|213.06|209.42|213.06|209.42|0
1650927780000|2022-04-25 23:03:00|213|209.36|213|209.36|213.06|209.42|213|209.36|0
1650927790000|2022-04-25 23:03:10|213.06|209.42|213.06|209.42|213.06|209.42|213.06|209.42|0
1650927800000|2022-04-25 23:03:20|213.17|209.53|213.17|209.53|213.17|209.53|213.17|209.53|0
1650927810000|2022-04-25 23:03:30|213.22|209.58|213.27|209.63|213.27|209.63|213.22|209.58|0
1650927820000|2022-04-25 23:03:40|213.17|209.53|213.17|209.53|213.17|209.53|213.17|209.53|0
1650927840000|2022-04-25 23:04:00|213.06|209.42|213|209.36|213.06|209.42|213|209.36|0
1650927850000|2022-04-25 23:04:10|212.95|209.31|212.84|209.2|212.95|209.31|212.84|209.2|0
1650927860000|2022-04-25 23:04:20|212.89|209.25|212.89|209.25|212.89|209.25|212.89|209.25|0
1650927870000|2022-04-25 23:04:30|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650927900000|2022-04-25 23:05:00|212.84|209.2|212.95|209.31|212.95|209.31|212.84|209.2|0
1650927920000|2022-04-25 23:05:20|212.89|209.25|212.84|209.2|212.89|209.25|212.84|209.2|0
1650927930000|2022-04-25 23:05:30|212.73|209.09|212.73|209.09|212.73|209.09|212.73|209.09|0
1650927990000|2022-04-25 23:06:30|212.78|209.14|212.95|209.31|212.95|209.31|212.78|209.14|0
1650928000000|2022-04-25 23:06:40|212.89|209.25|212.95|209.31|212.95|209.31|212.89|209.25|0
1650928020000|2022-04-25 23:07:00|213.06|209.42|213.06|209.42|213.06|209.42|213|209.36|0
1650928030000|2022-04-25 23:07:10|213|209.36|213.06|209.42|213.06|209.42|213|209.36|0
1650928050000|2022-04-25 23:07:30|213|209.36|213|209.36|213|209.36|213|209.36|0
1650928060000|2022-04-25 23:07:40|213.06|209.42|213.06|209.42|213.06|209.42|213.06|209.42|0
1650928070000|2022-04-25 23:07:50|213|209.36|213|209.36|213|209.36|213|209.36|0
1650928080000|2022-04-25 23:08:00|213.11|209.47|213.06|209.42|213.11|209.47|213|209.36|0
1650928110000|2022-04-25 23:08:30|213.16|209.52|213.16|209.52|213.27|209.63|213.16|209.52|0
1650928140000|2022-04-25 23:09:00|213.11|209.47|213.16|209.52|213.16|209.52|213.11|209.47|0
1650928150000|2022-04-25 23:09:10|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650928160000|2022-04-25 23:09:20|213.06|209.42|213.06|209.42|213.06|209.42|213.06|209.42|0
1650928180000|2022-04-25 23:09:40|213|209.36|213.06|209.42|213.06|209.42|213|209.36|0
1650928190000|2022-04-25 23:09:50|213|209.36|213.06|209.42|213.06|209.42|213|209.36|0
1650928200000|2022-04-25 23:10:00|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650928240000|2022-04-25 23:10:40|213.06|209.42|213.06|209.42|213.06|209.42|213.06|209.42|0
1650928270000|2022-04-25 23:11:10|213.05|209.41|213.05|209.41|213.05|209.41|213.05|209.41|0
1650928280000|2022-04-25 23:11:20|212.95|209.31|212.95|209.31|212.95|209.31|212.95|209.31|0
1650928340000|2022-04-25 23:12:20|213.05|209.41|213|209.36|213.05|209.41|213|209.36|0
1650928350000|2022-04-25 23:12:30|213.16|209.52|213.05|209.41|213.16|209.52|213.05|209.41|0
1650928360000|2022-04-25 23:12:40|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650928370000|2022-04-25 23:12:50|213.05|209.41|213.05|209.41|213.05|209.41|213.05|209.41|0
1650928380000|2022-04-25 23:13:00|213.11|209.47|213.16|209.52|213.16|209.52|213.11|209.47|0
1650928390000|2022-04-25 23:13:10|213.05|209.41|213.05|209.41|213.05|209.41|213.05|209.41|0
1650928400000|2022-04-25 23:13:20|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650928420000|2022-04-25 23:13:40|213.38|209.74|213.38|209.74|213.38|209.74|213.38|209.74|0
1650928430000|2022-04-25 23:13:50|213.32|209.68|213.38|209.74|213.38|209.74|213.32|209.68|0
1650928440000|2022-04-25 23:14:00|213.49|209.85|213.59|209.95|213.59|209.95|213.49|209.85|0
1650928450000|2022-04-25 23:14:10|213.49|209.85|213.38|209.74|213.49|209.85|213.38|209.74|0
1650928460000|2022-04-25 23:14:20|213.43|209.79|213.49|209.85|213.49|209.85|213.43|209.79|0
1650928490000|2022-04-25 23:14:50|213.43|209.79|213.49|209.85|213.49|209.85|213.43|209.79|0
1650928500000|2022-04-25 23:15:00|213.54|209.9|213.65|210.01|213.65|210.01|213.54|209.9|0
1650928510000|2022-04-25 23:15:10|213.7|210.06|213.7|210.06|213.7|210.06|213.7|210.06|0
1650928520000|2022-04-25 23:15:20|213.59|209.95|213.7|210.06|213.7|210.06|213.59|209.95|0
1650928530000|2022-04-25 23:15:30|213.65|210.01|213.59|209.95|213.65|210.01|213.59|209.95|0
1650928540000|2022-04-25 23:15:40|213.54|209.9|213.54|209.9|213.59|209.95|213.54|209.9|0
1650928550000|2022-04-25 23:15:50|213.49|209.85|213.59|209.95|213.59|209.95|213.49|209.85|0
1650928570000|2022-04-25 23:16:10|213.7|210.06|213.7|210.06|213.7|210.06|213.7|210.06|0
1650928580000|2022-04-25 23:16:20|213.59|209.95|213.59|209.95|213.59|209.95|213.59|209.95|0
1650928640000|2022-04-25 23:17:20|213.7|210.06|213.7|210.06|213.7|210.06|213.7|210.06|0
1650928660000|2022-04-25 23:17:40|213.81|210.17|213.81|210.17|213.81|210.17|213.7|210.06|0
1650928670000|2022-04-25 23:17:50|213.7|210.06|213.7|210.06|213.81|210.17|213.7|210.06|0
1650928710000|2022-04-25 23:18:30|213.75|210.11|213.7|210.06|213.75|210.11|213.7|210.06|0
1650928740000|2022-04-25 23:19:00|213.59|209.95|213.64|210|213.64|210|213.59|209.95|0
1650928750000|2022-04-25 23:19:10|213.59|209.95|213.59|209.95|213.59|209.95|213.59|209.95|0
1650928760000|2022-04-25 23:19:20|213.54|209.9|213.54|209.9|213.54|209.9|213.54|209.9|0
1650928770000|2022-04-25 23:19:30|213.48|209.84|213.48|209.84|213.48|209.84|213.48|209.84|0
1650928820000|2022-04-25 23:20:20|213.59|209.95|213.59|209.95|213.59|209.95|213.59|209.95|0
1650928830000|2022-04-25 23:20:30|213.54|209.9|213.48|209.84|213.59|209.95|213.48|209.84|0
1650928840000|2022-04-25 23:20:40|213.38|209.74|213.43|209.79|213.48|209.84|213.38|209.74|0
1650928850000|2022-04-25 23:20:50|213.48|209.84|213.48|209.84|213.48|209.84|213.48|209.84|0
1650928860000|2022-04-25 23:21:00|213.38|209.74|213.38|209.74|213.38|209.74|213.38|209.74|0
1650928890000|2022-04-25 23:21:30|213.43|209.79|213.38|209.74|213.43|209.79|213.38|209.74|0
1650928910000|2022-04-25 23:21:50|213.27|209.63|213.27|209.63|213.27|209.63|213.27|209.63|0
1650928920000|2022-04-25 23:22:00|213.21|209.57|213.27|209.63|213.27|209.63|213.21|209.57|0
1650928940000|2022-04-25 23:22:20|213.21|209.57|213.21|209.57|213.21|209.57|213.21|209.57|0
1650928950000|2022-04-25 23:22:30|213.27|209.63|213.27|209.63|213.27|209.63|213.27|209.63|0
1650929000000|2022-04-25 23:23:20|213.37|209.73|213.48|209.84|213.48|209.84|213.37|209.73|0
1650929020000|2022-04-25 23:23:40|213.37|209.73|213.37|209.73|213.37|209.73|213.37|209.73|0
1650929050000|2022-04-25 23:24:10|213.48|209.84|213.48|209.84|213.48|209.84|213.48|209.84|0
1650929100000|2022-04-25 23:25:00|213.37|209.73|213.48|209.84|213.48|209.84|213.37|209.73|0
1650929110000|2022-04-25 23:25:10|213.59|209.95|213.53|209.89|213.7|210.06|213.53|209.89|0
1650929130000|2022-04-25 23:25:30|213.59|209.95|213.37|209.73|213.59|209.95|213.37|209.73|0
1650929140000|2022-04-25 23:25:40|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650929150000|2022-04-25 23:25:50|213.27|209.63|213.27|209.63|213.27|209.63|213.27|209.63|0
1650929160000|2022-04-25 23:26:00|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650929170000|2022-04-25 23:26:10|213.27|209.63|213.16|209.52|213.27|209.63|213.16|209.52|0
1650929230000|2022-04-25 23:27:10|213.26|209.62|213.32|209.68|213.32|209.68|213.26|209.62|0
1650929240000|2022-04-25 23:27:20|213.26|209.62|213.16|209.52|213.26|209.62|213.16|209.52|0
1650929270000|2022-04-25 23:27:50|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650929280000|2022-04-25 23:28:00|213.32|209.68|213.37|209.73|213.37|209.73|213.32|209.68|0
1650929290000|2022-04-25 23:28:10|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650929300000|2022-04-25 23:28:20|213.26|209.62|213.26|209.62|213.32|209.68|213.26|209.62|0
1650929340000|2022-04-25 23:29:00|213.21|209.57|213.21|209.57|213.21|209.57|213.21|209.57|0
1650929350000|2022-04-25 23:29:10|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650929360000|2022-04-25 23:29:20|213.21|209.57|213.21|209.57|213.21|209.57|213.16|209.52|0
1650929370000|2022-04-25 23:29:30|213.16|209.52|213.21|209.57|213.21|209.57|213.16|209.52|0
1650929380000|2022-04-25 23:29:40|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650929390000|2022-04-25 23:29:50|213.21|209.57|213.21|209.57|213.21|209.57|213.21|209.57|0
1650929400000|2022-04-25 23:30:00|213.16|209.52|213.16|209.52|213.26|209.62|213.16|209.52|0
1650929410000|2022-04-25 23:30:10|213.05|209.41|213.05|209.41|213.05|209.41|213.05|209.41|0
1650929430000|2022-04-25 23:30:30|213.1|209.46|213.15|209.51|213.16|209.52|213.1|209.46|0
1650929440000|2022-04-25 23:30:40|213.26|209.62|213.15|209.51|213.26|209.62|213.15|209.51|0
1650929460000|2022-04-25 23:31:00|213.05|209.41|213.15|209.51|213.15|209.51|213.05|209.41|0
1650929480000|2022-04-25 23:31:20|213.26|209.62|212.94|209.3|213.26|209.62|212.94|209.3|0
1650929490000|2022-04-25 23:31:30|212.83|209.19|212.72|209.08|212.83|209.19|212.72|209.08|0
1650929520000|2022-04-25 23:32:00|212.83|209.19|212.94|209.3|212.94|209.3|212.83|209.19|0
1650929530000|2022-04-25 23:32:10|212.83|209.19|212.83|209.19|212.83|209.19|212.83|209.19|0
1650929560000|2022-04-25 23:32:40|212.72|209.08|212.72|209.08|212.72|209.08|212.72|209.08|0
1650929620000|2022-04-25 23:33:40|212.83|209.19|212.83|209.19|212.83|209.19|212.83|209.19|0
1650929630000|2022-04-25 23:33:50|212.72|209.08|212.72|209.08|212.72|209.08|212.72|209.08|0
1650929640000|2022-04-25 23:34:00|212.61|208.97|212.61|208.97|212.61|208.97|212.61|208.97|0
1650929650000|2022-04-25 23:34:10|212.72|209.08|212.72|209.08|212.72|209.08|212.72|209.08|0
1650929680000|2022-04-25 23:34:40|212.66|209.02|212.66|209.02|212.66|209.02|212.66|209.02|0
1650929690000|2022-04-25 23:34:50|212.72|209.08|212.72|209.08|212.72|209.08|212.72|209.08|0
1650929700000|2022-04-25 23:35:00|212.66|209.02|212.72|209.08|212.72|209.08|212.66|209.02|0
1650929730000|2022-04-25 23:35:30|212.61|208.97|212.61|208.97|212.61|208.97|212.61|208.97|0
1650929820000|2022-04-25 23:37:00|212.72|209.08|212.61|208.97|212.72|209.08|212.61|208.97|0
1650929840000|2022-04-25 23:37:20|212.72|209.08|212.72|209.08|212.72|209.08|212.72|209.08|0
1650929890000|2022-04-25 23:38:10|212.61|208.97|212.61|208.97|212.61|208.97|212.61|208.97|0
1650929920000|2022-04-25 23:38:40|212.66|209.02|212.72|209.08|212.72|209.08|212.66|209.02|0
1650929940000|2022-04-25 23:39:00|212.61|208.97|212.61|208.97|212.61|208.97|212.61|208.97|0
1650930070000|2022-04-25 23:41:10|212.55|208.91|212.61|208.97|212.61|208.97|212.55|208.91|0
1650930120000|2022-04-25 23:42:00|212.72|209.08|212.72|209.08|212.72|209.08|212.72|209.08|0
1650930130000|2022-04-25 23:42:10|212.61|208.97|212.61|208.97|212.66|209.02|212.61|208.97|0
1650930170000|2022-04-25 23:42:50|212.55|208.91|212.5|208.86|212.55|208.91|212.5|208.86|0
1650930210000|2022-04-25 23:43:30|212.55|208.91|212.55|208.91|212.55|208.91|212.55|208.91|0
1650930220000|2022-04-25 23:43:40|212.61|208.97|212.61|208.97|212.61|208.97|212.61|208.97|0
1650930230000|2022-04-25 23:43:50|212.5|208.86|212.5|208.86|212.5|208.86|212.5|208.86|0
1650930240000|2022-04-25 23:44:00|212.55|208.91|212.61|208.97|212.61|208.97|212.55|208.91|0
1650930260000|2022-04-25 23:44:20|212.66|209.02|212.66|209.02|212.66|209.02|212.66|209.02|0
1650930270000|2022-04-25 23:44:30|212.61|208.97|212.61|208.97|212.61|208.97|212.61|208.97|0
1650930300000|2022-04-25 23:45:00|212.5|208.86|212.39|208.75|212.5|208.86|212.39|208.75|0
1650930310000|2022-04-25 23:45:10|212.5|208.86|212.39|208.75|212.5|208.86|212.39|208.75|0
1650930320000|2022-04-25 23:45:20|212.28|208.64|212.28|208.64|212.28|208.64|212.28|208.64|0
1650930340000|2022-04-25 23:45:40|212.23|208.59|212.23|208.59|212.23|208.59|212.23|208.59|0
1650930350000|2022-04-25 23:45:50|212.28|208.64|212.28|208.64|212.28|208.64|212.18|208.54|0
1650930360000|2022-04-25 23:46:00|212.18|208.54|212.18|208.54|212.28|208.64|212.18|208.54|0
1650930370000|2022-04-25 23:46:10|212.28|208.64|212.28|208.64|212.28|208.64|212.28|208.64|0
1650930410000|2022-04-25 23:46:50|212.34|208.7|212.28|208.64|212.34|208.7|212.28|208.64|0
1650930430000|2022-04-25 23:47:10|212.34|208.7|212.28|208.64|212.34|208.7|212.28|208.64|0
1650930470000|2022-04-25 23:47:50|212.34|208.7|212.34|208.7|212.34|208.7|212.34|208.7|0
1650930480000|2022-04-25 23:48:00|212.39|208.75|212.39|208.75|212.39|208.75|212.39|208.75|0
1650930500000|2022-04-25 23:48:20|212.33|208.69|212.33|208.69|212.33|208.69|212.33|208.69|0
1650930510000|2022-04-25 23:48:30|212.39|208.75|212.18|208.54|212.39|208.75|212.18|208.54|0
1650930520000|2022-04-25 23:48:40|212.28|208.64|212.18|208.54|212.28|208.64|212.18|208.54|0
1650930530000|2022-04-25 23:48:50|212.17|208.53|212.17|208.53|212.17|208.53|212.17|208.53|0
1650930540000|2022-04-25 23:49:00|212.12|208.48|212.12|208.48|212.12|208.48|212.07|208.43|0
1650930550000|2022-04-25 23:49:10|212.07|208.43|212.17|208.53|212.17|208.53|212.07|208.43|0
1650930560000|2022-04-25 23:49:20|212.28|208.64|212.33|208.69|212.33|208.69|212.28|208.64|0
1650930570000|2022-04-25 23:49:30|212.28|208.64|212.28|208.64|212.33|208.69|212.28|208.64|0
1650930580000|2022-04-25 23:49:40|212.39|208.75|212.5|208.86|212.5|208.86|212.39|208.75|0
1650930590000|2022-04-25 23:49:50|212.61|208.97|212.61|208.97|212.61|208.97|212.55|208.91|0
1650930600000|2022-04-25 23:50:00|212.5|208.86|212.55|208.91|212.61|208.97|212.5|208.86|0
1650930610000|2022-04-25 23:50:10|212.61|208.97|212.61|208.97|212.61|208.97|212.55|208.91|0
1650930620000|2022-04-25 23:50:20|212.71|209.07|212.61|208.97|212.71|209.07|212.61|208.97|0
1650930630000|2022-04-25 23:50:30|212.5|208.86|212.5|208.86|212.5|208.86|212.5|208.86|0
1650930640000|2022-04-25 23:50:40|212.61|208.97|212.39|208.75|212.61|208.97|212.39|208.75|0
1650930660000|2022-04-25 23:51:00|212.28|208.64|212.28|208.64|212.28|208.64|212.28|208.64|0
1650930670000|2022-04-25 23:51:10|212.17|208.53|212.01|208.37|212.17|208.53|212.01|208.37|0
1650930680000|2022-04-25 23:51:20|211.96|208.32|212.07|208.43|212.07|208.43|211.96|208.32|0
1650930690000|2022-04-25 23:51:30|211.96|208.32|211.96|208.32|211.96|208.32|211.96|208.32|0
1650930700000|2022-04-25 23:51:40|212.07|208.43|212.07|208.43|212.07|208.43|211.96|208.32|0
1650930710000|2022-04-25 23:51:50|212.12|208.48|212.07|208.43|212.12|208.48|212.07|208.43|0
1650930720000|2022-04-25 23:52:00|212.12|208.48|212.07|208.43|212.12|208.48|212.07|208.43|0
1650930730000|2022-04-25 23:52:10|212.12|208.48|212.17|208.53|212.17|208.53|212.07|208.43|0
1650930740000|2022-04-25 23:52:20|212.12|208.48|212.07|208.43|212.12|208.48|212.07|208.43|0
1650930750000|2022-04-25 23:52:30|212.01|208.37|212.01|208.37|212.01|208.37|212.01|208.37|0
1650930760000|2022-04-25 23:52:40|212.07|208.43|212.17|208.53|212.17|208.53|212.07|208.43|0
1650930770000|2022-04-25 23:52:50|212.12|208.48|212.07|208.43|212.12|208.48|212.07|208.43|0
1650930780000|2022-04-25 23:53:00|212.12|208.48|212.12|208.48|212.12|208.48|212.07|208.43|0
1650930790000|2022-04-25 23:53:10|212.17|208.53|212.07|208.43|212.17|208.53|212.07|208.43|0
1650930800000|2022-04-25 23:53:20|212.12|208.48|212.17|208.53|212.17|208.53|212.12|208.48|0
1650930830000|2022-04-25 23:53:50|212.28|208.64|212.33|208.69|212.33|208.69|212.28|208.64|0
1650930840000|2022-04-25 23:54:00|212.28|208.64|212.28|208.64|212.28|208.64|212.22|208.58|0
1650930850000|2022-04-25 23:54:10|212.17|208.53|212.06|208.42|212.17|208.53|212.06|208.42|0
1650930860000|2022-04-25 23:54:20|212.17|208.53|212.17|208.53|212.17|208.53|212.17|208.53|0
1650930870000|2022-04-25 23:54:30|212.12|208.48|212.12|208.48|212.12|208.48|212.12|208.48|0
1650930880000|2022-04-25 23:54:40|212.17|208.53|212.06|208.42|212.17|208.53|212.06|208.42|0
1650930890000|2022-04-25 23:54:50|212.01|208.37|212.06|208.42|212.06|208.42|212.01|208.37|0
1650930900000|2022-04-25 23:55:00|211.96|208.32|211.96|208.32|211.96|208.32|211.96|208.32|0
1650930910000|2022-04-25 23:55:10|212.06|208.42|211.85|208.21|212.06|208.42|211.85|208.21|0
1650930920000|2022-04-25 23:55:20|211.74|208.1|211.96|208.32|211.96|208.32|211.74|208.1|0
1650930930000|2022-04-25 23:55:30|211.85|208.21|211.85|208.21|211.85|208.21|211.85|208.21|0
1650930940000|2022-04-25 23:55:40|211.96|208.32|211.96|208.32|211.96|208.32|211.96|208.32|0
1650930960000|2022-04-25 23:56:00|211.9|208.26|211.85|208.21|211.9|208.26|211.85|208.21|0
1650930990000|2022-04-25 23:56:30|211.79|208.15|211.74|208.1|211.79|208.15|211.74|208.1|0
1650931000000|2022-04-25 23:56:40|211.85|208.21|211.85|208.21|211.85|208.21|211.85|208.21|0
1650931010000|2022-04-25 23:56:50|211.96|208.32|211.96|208.32|212.06|208.42|211.96|208.32|0
1650931020000|2022-04-25 23:57:00|212.06|208.42|211.96|208.32|212.06|208.42|211.96|208.32|0
1650931050000|2022-04-25 23:57:30|211.85|208.21|211.96|208.32|211.96|208.32|211.85|208.21|0
1650931060000|2022-04-25 23:57:40|211.85|208.21|211.85|208.21|211.85|208.21|211.85|208.21|0
1650931070000|2022-04-25 23:57:50|211.96|208.32|212.06|208.42|212.06|208.42|211.96|208.32|0
1650931080000|2022-04-25 23:58:00|211.96|208.32|212.06|208.42|212.06|208.42|211.96|208.32|0
1650931090000|2022-04-25 23:58:10|212.17|208.53|212.17|208.53|212.17|208.53|212.17|208.53|0
1650931100000|2022-04-25 23:58:20|212.28|208.64|212.28|208.64|212.28|208.64|212.28|208.64|0
1650931110000|2022-04-25 23:58:30|212.39|208.75|212.28|208.64|212.39|208.75|212.28|208.64|0
1650931120000|2022-04-25 23:58:40|212.39|208.75|212.39|208.75|212.39|208.75|212.39|208.75|0
1650931130000|2022-04-25 23:58:50|212.33|208.69|212.39|208.75|212.39|208.75|212.28|208.64|0
1650931140000|2022-04-25 23:59:00|212.28|208.64|212.28|208.64|212.28|208.64|212.28|208.64|0
1650931170000|2022-04-25 23:59:30|212.39|208.75|212.28|208.64|212.39|208.75|212.28|208.64|0
1650931180000|2022-04-25 23:59:40|212.17|208.53|212.06|208.42|212.17|208.53|212.06|208.42|0
1650931190000|2022-04-25 23:59:50|212.17|208.53|212.17|208.53|212.17|208.53|212.17|208.53|0
1650931200000|2022-04-26 00:00:00|212.06|208.42|211.85|208.21|212.06|208.42|211.85|208.21|0
1650931210000|2022-04-26 00:00:10|211.95|208.31|211.95|208.31|211.95|208.31|211.85|208.21|0
1650931220000|2022-04-26 00:00:20|212.06|208.42|212.06|208.42|212.06|208.42|212.06|208.42|0
1650931230000|2022-04-26 00:00:30|212.17|208.53|212.17|208.53|212.17|208.53|212.17|208.53|0
1650931240000|2022-04-26 00:00:40|212.11|208.47|212.01|208.37|212.11|208.47|212.01|208.37|0
1650931250000|2022-04-26 00:00:50|211.95|208.31|211.85|208.21|211.95|208.31|211.85|208.21|0
1650931260000|2022-04-26 00:01:00|211.95|208.31|211.85|208.21|211.95|208.31|211.85|208.21|0
1650931270000|2022-04-26 00:01:10|211.95|208.31|211.95|208.31|211.95|208.31|211.95|208.31|0
1650931280000|2022-04-26 00:01:20|211.85|208.21|212.06|208.42|212.06|208.42|211.85|208.21|0
1650931290000|2022-04-26 00:01:30|211.95|208.31|212.28|208.64|212.28|208.64|211.95|208.31|0
1650931300000|2022-04-26 00:01:40|212.33|208.69|212.39|208.75|212.39|208.75|212.33|208.69|0
1650931310000|2022-04-26 00:01:50|212.28|208.64|212.17|208.53|212.28|208.64|212.17|208.53|0
1650931320000|2022-04-26 00:02:00|212.06|208.42|211.95|208.31|212.06|208.42|211.85|208.21|0
1650931330000|2022-04-26 00:02:10|212.01|208.37|211.95|208.31|212.01|208.37|211.95|208.31|0
1650931340000|2022-04-26 00:02:20|212.06|208.42|211.85|208.21|212.06|208.42|211.85|208.21|0
1650931350000|2022-04-26 00:02:30|211.74|208.1|211.85|208.21|211.85|208.21|211.74|208.1|0
1650931360000|2022-04-26 00:02:40|211.74|208.1|211.74|208.1|211.74|208.1|211.74|208.1|0
1650931370000|2022-04-26 00:02:50|211.52|207.88|211.52|207.88|211.52|207.88|211.52|207.88|0
1650931380000|2022-04-26 00:03:00|211.41|207.77|211.74|208.1|211.74|208.1|211.41|207.77|0
1650931390000|2022-04-26 00:03:10|211.63|207.99|211.57|207.93|211.63|207.99|211.57|207.93|0
1650931400000|2022-04-26 00:03:20|211.63|207.99|211.63|207.99|211.63|207.99|211.63|207.99|0
1650931410000|2022-04-26 00:03:30|211.52|207.88|211.41|207.77|211.52|207.88|211.41|207.77|0
1650931420000|2022-04-26 00:03:40|211.52|207.88|211.52|207.88|211.52|207.88|211.52|207.88|0
1650931430000|2022-04-26 00:03:50|211.41|207.77|211.41|207.77|211.41|207.77|211.41|207.77|0
1650931440000|2022-04-26 00:04:00|211.52|207.88|211.74|208.1|211.74|208.1|211.52|207.88|0
1650931450000|2022-04-26 00:04:10|211.68|208.04|211.74|208.1|211.74|208.1|211.68|208.04|0
1650931460000|2022-04-26 00:04:20|211.63|207.99|211.68|208.04|211.68|208.04|211.63|207.99|0
1650931470000|2022-04-26 00:04:30|211.74|208.1|211.52|207.88|211.74|208.1|211.52|207.88|0
1650931480000|2022-04-26 00:04:40|211.47|207.83|211.52|207.88|211.52|207.88|211.47|207.83|0
1650931490000|2022-04-26 00:04:50|211.63|207.99|211.52|207.88|211.63|207.99|211.52|207.88|0
1650931500000|2022-04-26 00:05:00|211.63|207.99|211.68|208.04|211.74|208.1|211.63|207.99|0
1650931510000|2022-04-26 00:05:10|211.63|207.99|211.63|207.99|211.63|207.99|211.57|207.93|0
1650931530000|2022-04-26 00:05:30|211.74|208.1|211.84|208.2|211.84|208.2|211.74|208.1|0
1650931540000|2022-04-26 00:05:40|211.74|208.1|211.74|208.1|211.84|208.2|211.74|208.1|0
1650931550000|2022-04-26 00:05:50|211.84|208.2|211.84|208.2|211.84|208.2|211.84|208.2|0
1650931560000|2022-04-26 00:06:00|211.95|208.31|211.95|208.31|211.95|208.31|211.95|208.31|0
1650931570000|2022-04-26 00:06:10|212|208.36|211.95|208.31|212|208.36|211.95|208.31|0
1650931580000|2022-04-26 00:06:20|212.06|208.42|212.17|208.53|212.17|208.53|212.06|208.42|0
1650931590000|2022-04-26 00:06:30|212.22|208.58|212.38|208.74|212.38|208.74|212.22|208.58|0
1650931600000|2022-04-26 00:06:40|212.28|208.64|212.38|208.74|212.38|208.74|212.28|208.64|0
1650931610000|2022-04-26 00:06:50|212.28|208.64|212.28|208.64|212.28|208.64|212.28|208.64|0
1650931620000|2022-04-26 00:07:00|212.22|208.58|212.22|208.58|212.28|208.64|212.22|208.58|0
1650931630000|2022-04-26 00:07:10|212.17|208.53|212.33|208.69|212.33|208.69|212.17|208.53|0
1650931640000|2022-04-26 00:07:20|212.38|208.74|212.28|208.64|212.38|208.74|212.28|208.64|0
1650931650000|2022-04-26 00:07:30|212.27|208.63|212.27|208.63|212.27|208.63|212.27|208.63|0
1650931670000|2022-04-26 00:07:50|212.33|208.69|212.06|208.42|212.33|208.69|212.06|208.42|0
1650931680000|2022-04-26 00:08:00|212.17|208.53|212.27|208.63|212.27|208.63|212.06|208.42|0
1650931690000|2022-04-26 00:08:10|212.22|208.58|212.27|208.63|212.27|208.63|212.22|208.58|0
1650931700000|2022-04-26 00:08:20|212.38|208.74|212.33|208.69|212.38|208.74|212.33|208.69|0
1650931710000|2022-04-26 00:08:30|212.27|208.63|212.22|208.58|212.27|208.63|212.22|208.58|0
1650931720000|2022-04-26 00:08:40|212.17|208.53|212.06|208.42|212.17|208.53|212.06|208.42|0
1650931730000|2022-04-26 00:08:50|211.95|208.31|211.84|208.2|211.95|208.31|211.84|208.2|0
1650931740000|2022-04-26 00:09:00|211.74|208.1|211.74|208.1|211.74|208.1|211.74|208.1|0
1650931750000|2022-04-26 00:09:10|211.63|207.99|211.68|208.04|211.74|208.1|211.63|207.99|0
1650931760000|2022-04-26 00:09:20|211.63|207.99|211.63|207.99|211.63|207.99|211.52|207.88|0
1650931770000|2022-04-26 00:09:30|211.52|207.88|211.52|207.88|211.63|207.99|211.52|207.88|0
1650931780000|2022-04-26 00:09:40|211.41|207.77|211.3|207.66|211.52|207.88|211.3|207.66|0
1650931790000|2022-04-26 00:09:50|211.36|207.72|211.46|207.82|211.46|207.82|211.36|207.72|0
1650931800000|2022-04-26 00:10:00|211.41|207.77|211.3|207.66|211.41|207.77|211.3|207.66|0
1650931810000|2022-04-26 00:10:10|211.41|207.77|211.52|207.88|211.52|207.88|211.41|207.77|0
1650931820000|2022-04-26 00:10:20|211.57|207.93|211.63|207.99|211.63|207.99|211.57|207.93|0
1650931830000|2022-04-26 00:10:30|211.73|208.09|211.95|208.31|211.95|208.31|211.73|208.09|0
1650931840000|2022-04-26 00:10:40|211.84|208.2|211.84|208.2|211.84|208.2|211.84|208.2|0
1650931850000|2022-04-26 00:10:50|211.95|208.31|211.95|208.31|212.06|208.42|211.95|208.31|0
1650931860000|2022-04-26 00:11:00|211.84|208.2|211.84|208.2|211.84|208.2|211.84|208.2|0
1650931870000|2022-04-26 00:11:10|211.79|208.15|211.79|208.15|211.84|208.2|211.79|208.15|0
1650931880000|2022-04-26 00:11:20|211.73|208.09|211.63|207.99|211.73|208.09|211.63|207.99|0
1650931890000|2022-04-26 00:11:30|211.52|207.88|211.63|207.99|211.63|207.99|211.52|207.88|0
1650931900000|2022-04-26 00:11:40|211.52|207.88|211.52|207.88|211.63|207.99|211.52|207.88|0
1650931910000|2022-04-26 00:11:50|211.41|207.77|211.41|207.77|211.41|207.77|211.41|207.77|0
1650931920000|2022-04-26 00:12:00|211.46|207.82|211.41|207.77|211.52|207.88|211.41|207.77|0
1650931930000|2022-04-26 00:12:10|211.52|207.88|211.52|207.88|211.52|207.88|211.52|207.88|0
1650931940000|2022-04-26 00:12:20|211.41|207.77|211.41|207.77|211.41|207.77|211.3|207.66|0
1650931950000|2022-04-26 00:12:30|211.3|207.66|211.3|207.66|211.3|207.66|211.3|207.66|0
1650931960000|2022-04-26 00:12:40|211.2|207.56|211.2|207.56|211.3|207.66|211.2|207.56|0
1650931970000|2022-04-26 00:12:50|211.3|207.66|211.3|207.66|211.3|207.66|211.3|207.66|0
1650931980000|2022-04-26 00:13:00|211.25|207.61|211.3|207.66|211.3|207.66|211.2|207.56|0
1650931990000|2022-04-26 00:13:10|211.09|207.45|211.03|207.39|211.09|207.45|211.03|207.39|0
1650932000000|2022-04-26 00:13:20|211.09|207.45|211.2|207.56|211.2|207.56|211.09|207.45|0
1650932020000|2022-04-26 00:13:40|211.19|207.55|211.19|207.55|211.19|207.55|211.14|207.5|0
1650932030000|2022-04-26 00:13:50|211.14|207.5|211.3|207.66|211.3|207.66|211.14|207.5|0
1650932040000|2022-04-26 00:14:00|211.25|207.61|211.19|207.55|211.25|207.61|211.19|207.55|0
1650932050000|2022-04-26 00:14:10|211.3|207.66|211.41|207.77|211.41|207.77|211.3|207.66|0
1650932060000|2022-04-26 00:14:20|211.3|207.66|211.3|207.66|211.3|207.66|211.3|207.66|0
1650932070000|2022-04-26 00:14:30|211.41|207.77|211.3|207.66|211.41|207.77|211.3|207.66|0
1650932090000|2022-04-26 00:14:50|211.25|207.61|211.25|207.61|211.25|207.61|211.25|207.61|0
1650932100000|2022-04-26 00:15:00|211.19|207.55|211.19|207.55|211.19|207.55|211.14|207.5|0
1650932110000|2022-04-26 00:15:10|211.14|207.5|211.09|207.45|211.14|207.5|211.09|207.45|0
1650932120000|2022-04-26 00:15:20|211.3|207.66|211.3|207.66|211.3|207.66|211.3|207.66|0
1650932130000|2022-04-26 00:15:30|211.41|207.77|211.35|207.71|211.41|207.77|211.35|207.71|0
1650932140000|2022-04-26 00:15:40|211.3|207.66|211.3|207.66|211.3|207.66|211.25|207.61|0
1650932160000|2022-04-26 00:16:00|211.35|207.71|211.3|207.66|211.41|207.77|211.3|207.66|0
1650932180000|2022-04-26 00:16:20|211.19|207.55|211.19|207.55|211.19|207.55|210.98|207.34|0
1650932190000|2022-04-26 00:16:30|210.98|207.34|210.98|207.34|211.09|207.45|210.98|207.34|0
1650932200000|2022-04-26 00:16:40|211.09|207.45|211.19|207.55|211.19|207.55|211.09|207.45|0
1650932210000|2022-04-26 00:16:50|211.09|207.45|211.14|207.5|211.14|207.5|211.09|207.45|0
1650932220000|2022-04-26 00:17:00|211.19|207.55|211.41|207.77|211.41|207.77|211.19|207.55|0
1650932230000|2022-04-26 00:17:10|211.52|207.88|211.84|208.2|211.84|208.2|211.52|207.88|0
1650932240000|2022-04-26 00:17:20|211.73|208.09|211.73|208.09|211.73|208.09|211.73|208.09|0
1650932250000|2022-04-26 00:17:30|211.62|207.98|211.52|207.88|211.62|207.98|211.52|207.88|0
1650932260000|2022-04-26 00:17:40|211.41|207.77|211.41|207.77|211.41|207.77|211.3|207.66|0
1650932270000|2022-04-26 00:17:50|211.52|207.88|211.52|207.88|211.52|207.88|211.52|207.88|0
1650932280000|2022-04-26 00:18:00|211.41|207.77|211.62|207.98|211.62|207.98|211.41|207.77|0
1650932290000|2022-04-26 00:18:10|211.68|208.04|211.73|208.09|211.73|208.09|211.68|208.04|0
1650932310000|2022-04-26 00:18:30|211.84|208.2|211.62|207.98|211.84|208.2|211.62|207.98|0
1650932320000|2022-04-26 00:18:40|211.52|207.88|211.57|207.93|211.62|207.98|211.52|207.88|0
1650932330000|2022-04-26 00:18:50|211.52|207.88|211.62|207.98|211.62|207.98|211.52|207.88|0
1650932340000|2022-04-26 00:19:00|211.52|207.88|211.52|207.88|211.52|207.88|211.52|207.88|0
1650932350000|2022-04-26 00:19:10|211.62|207.98|211.62|207.98|211.62|207.98|211.62|207.98|0
1650932360000|2022-04-26 00:19:20|211.57|207.93|211.62|207.98|211.62|207.98|211.57|207.93|0
1650932370000|2022-04-26 00:19:30|211.57|207.93|211.57|207.93|211.57|207.93|211.57|207.93|0
1650932380000|2022-04-26 00:19:40|211.62|207.98|211.52|207.88|211.62|207.98|211.52|207.88|0
1650932390000|2022-04-26 00:19:50|211.41|207.77|211.41|207.77|211.46|207.82|211.41|207.77|0
1650932400000|2022-04-26 00:20:00|211.3|207.66|211.46|207.82|211.46|207.82|211.3|207.66|0
1650932410000|2022-04-26 00:20:10|211.41|207.77|211.41|207.77|211.41|207.77|211.3|207.66|0
1650932420000|2022-04-26 00:20:20|211.46|207.82|211.3|207.66|211.46|207.82|211.3|207.66|0
1650932450000|2022-04-26 00:20:50|211.41|207.77|211.51|207.87|211.51|207.87|211.35|207.71|0
1650932460000|2022-04-26 00:21:00|211.57|207.93|211.62|207.98|211.62|207.98|211.57|207.93|0
1650932470000|2022-04-26 00:21:10|211.57|207.93|211.62|207.98|211.62|207.98|211.57|207.93|0
1650932480000|2022-04-26 00:21:20|211.67|208.03|211.73|208.09|211.73|208.09|211.67|208.03|0
1650932490000|2022-04-26 00:21:30|211.84|208.2|211.84|208.2|211.84|208.2|211.84|208.2|0
1650932500000|2022-04-26 00:21:40|211.95|208.31|211.89|208.25|211.95|208.31|211.89|208.25|0
1650932510000|2022-04-26 00:21:50|211.95|208.31|212.05|208.41|212.05|208.41|211.95|208.31|0
1650932520000|2022-04-26 00:22:00|212|208.36|211.95|208.31|212.05|208.41|211.95|208.31|0
1650932530000|2022-04-26 00:22:10|212.05|208.41|211.95|208.31|212.05|208.41|211.95|208.31|0
1650932540000|2022-04-26 00:22:20|212.05|208.41|212.05|208.41|212.05|208.41|211.95|208.31|0
1650932570000|2022-04-26 00:22:50|212|208.36|212.05|208.41|212.05|208.41|212|208.36|0
1650932580000|2022-04-26 00:23:00|212|208.36|212.05|208.41|212.05|208.41|212|208.36|0
1650932590000|2022-04-26 00:23:10|212|208.36|211.94|208.3|212|208.36|211.84|208.2|0
1650932600000|2022-04-26 00:23:20|211.84|208.2|211.73|208.09|211.84|208.2|211.62|207.98|0
1650932610000|2022-04-26 00:23:30|211.84|208.2|211.84|208.2|211.84|208.2|211.73|208.09|0
1650932620000|2022-04-26 00:23:40|211.94|208.3|212.05|208.41|212.05|208.41|211.94|208.3|0
1650932650000|2022-04-26 00:24:10|211.94|208.3|212|208.36|212.05|208.41|211.94|208.3|0
1650932660000|2022-04-26 00:24:20|211.73|208.09|211.62|207.98|211.73|208.09|211.62|207.98|0
1650932670000|2022-04-26 00:24:30|211.73|208.09|211.51|207.87|211.73|208.09|211.51|207.87|0
1650932690000|2022-04-26 00:24:50|211.56|207.92|211.62|207.98|211.62|207.98|211.56|207.92|0
1650932700000|2022-04-26 00:25:00|211.56|207.92|211.73|208.09|211.73|208.09|211.56|207.92|0
1650932710000|2022-04-26 00:25:10|211.84|208.2|211.84|208.2|211.84|208.2|211.84|208.2|0
1650932730000|2022-04-26 00:25:30|211.73|208.09|211.73|208.09|211.73|208.09|211.73|208.09|0
1650932740000|2022-04-26 00:25:40|211.84|208.2|211.78|208.14|211.84|208.2|211.78|208.14|0
1650932750000|2022-04-26 00:25:50|211.84|208.2|211.73|208.09|211.84|208.2|211.73|208.09|0
1650932760000|2022-04-26 00:26:00|211.62|207.98|211.62|207.98|211.62|207.98|211.62|207.98|0
1650932770000|2022-04-26 00:26:10|211.73|208.09|211.73|208.09|211.73|208.09|211.73|208.09|0
1650932780000|2022-04-26 00:26:20|211.62|207.98|211.62|207.98|211.62|207.98|211.62|207.98|0
1650932790000|2022-04-26 00:26:30|211.73|208.09|211.73|208.09|211.73|208.09|211.73|208.09|0
1650932800000|2022-04-26 00:26:40|211.67|208.03|211.62|207.98|211.67|208.03|211.62|207.98|0
1650932810000|2022-04-26 00:26:50|211.67|208.03|211.62|207.98|211.67|208.03|211.62|207.98|0
1650932820000|2022-04-26 00:27:00|211.73|208.09|211.84|208.2|211.84|208.2|211.67|208.03|0
1650932830000|2022-04-26 00:27:10|211.73|208.09|211.84|208.2|211.84|208.2|211.73|208.09|0
1650932840000|2022-04-26 00:27:20|211.73|208.09|211.73|208.09|211.73|208.09|211.73|208.09|0
1650932850000|2022-04-26 00:27:30|211.84|208.2|211.84|208.2|211.84|208.2|211.84|208.2|0
1650932860000|2022-04-26 00:27:40|211.73|208.09|211.73|208.09|211.84|208.2|211.73|208.09|0
1650932870000|2022-04-26 00:27:50|211.78|208.14|211.84|208.2|211.84|208.2|211.78|208.14|0
1650932880000|2022-04-26 00:28:00|211.83|208.19|211.73|208.09|211.83|208.19|211.73|208.09|0
1650932890000|2022-04-26 00:28:10|211.78|208.14|211.83|208.19|211.83|208.19|211.78|208.14|0
1650932930000|2022-04-26 00:28:50|212.37|208.73|212.27|208.63|212.37|208.73|212.27|208.63|0
1650932940000|2022-04-26 00:29:00|212.16|208.52|212.16|208.52|212.27|208.63|212.16|208.52|0
1650932950000|2022-04-26 00:29:10|212.27|208.63|212.27|208.63|212.27|208.63|212.27|208.63|0
1650932960000|2022-04-26 00:29:20|212.16|208.52|212.05|208.41|212.16|208.52|212.05|208.41|0
1650932970000|2022-04-26 00:29:30|212.16|208.52|212.16|208.52|212.16|208.52|212.16|208.52|0
1650932980000|2022-04-26 00:29:40|212.27|208.63|212.1|208.46|212.27|208.63|212.1|208.46|0
1650932990000|2022-04-26 00:29:50|212.16|208.52|212.05|208.41|212.16|208.52|212.05|208.41|0
1650933000000|2022-04-26 00:30:00|212.16|208.52|211.94|208.3|212.16|208.52|211.94|208.3|0
1650933010000|2022-04-26 00:30:10|211.83|208.19|211.83|208.19|211.83|208.19|211.83|208.19|0
1650933020000|2022-04-26 00:30:20|211.89|208.25|211.83|208.19|211.89|208.25|211.83|208.19|0
1650933030000|2022-04-26 00:30:30|211.73|208.09|211.73|208.09|211.83|208.19|211.73|208.09|0
1650933040000|2022-04-26 00:30:40|211.62|207.98|211.51|207.87|211.62|207.98|211.51|207.87|0
1650933050000|2022-04-26 00:30:50|211.4|207.76|211.45|207.81|211.51|207.87|211.4|207.76|0
1650933060000|2022-04-26 00:31:00|211.62|207.98|211.62|207.98|211.62|207.98|211.62|207.98|0
1650933070000|2022-04-26 00:31:10|211.73|208.09|211.83|208.19|211.83|208.19|211.73|208.09|0
1650933080000|2022-04-26 00:31:20|211.73|208.09|211.73|208.09|211.73|208.09|211.73|208.09|0
1650933090000|2022-04-26 00:31:30|211.83|208.19|211.73|208.09|211.83|208.19|211.73|208.09|0
1650933100000|2022-04-26 00:31:40|211.62|207.98|211.62|207.98|211.62|207.98|211.62|207.98|0
1650933110000|2022-04-26 00:31:50|211.73|208.09|211.62|207.98|211.73|208.09|211.62|207.98|0
1650933120000|2022-04-26 00:32:00|211.67|208.03|211.83|208.19|211.83|208.19|211.67|208.03|0
1650933130000|2022-04-26 00:32:10|211.73|208.09|212.05|208.41|212.05|208.41|211.73|208.09|0
1650933140000|2022-04-26 00:32:20|211.94|208.3|211.94|208.3|211.94|208.3|211.94|208.3|0
1650933160000|2022-04-26 00:32:40|212.05|208.41|212.05|208.41|212.05|208.41|212.05|208.41|0
1650933170000|2022-04-26 00:32:50|211.99|208.35|211.94|208.3|211.99|208.35|211.94|208.3|0
1650933180000|2022-04-26 00:33:00|211.83|208.19|211.83|208.19|211.83|208.19|211.83|208.19|0
1650933200000|2022-04-26 00:33:20|211.94|208.3|211.83|208.19|211.94|208.3|211.83|208.19|0
1650933210000|2022-04-26 00:33:30|211.94|208.3|211.94|208.3|211.94|208.3|211.94|208.3|0
1650933220000|2022-04-26 00:33:40|211.83|208.19|211.83|208.19|211.83|208.19|211.83|208.19|0
1650933230000|2022-04-26 00:33:50|211.99|208.35|212.05|208.41|212.05|208.41|211.99|208.35|0
1650933250000|2022-04-26 00:34:10|211.94|208.3|211.94|208.3|211.94|208.3|211.94|208.3|0
1650933260000|2022-04-26 00:34:20|212.05|208.41|212.05|208.41|212.05|208.41|212.05|208.41|0
1650933270000|2022-04-26 00:34:30|211.94|208.3|211.94|208.3|211.94|208.3|211.94|208.3|0
1650933280000|2022-04-26 00:34:40|211.83|208.19|211.83|208.19|211.88|208.24|211.83|208.19|0
1650933290000|2022-04-26 00:34:50|211.78|208.14|211.72|208.08|211.78|208.14|211.72|208.08|0
1650933300000|2022-04-26 00:35:00|211.78|208.14|211.88|208.24|211.88|208.24|211.78|208.14|0
1650933310000|2022-04-26 00:35:10|211.94|208.3|211.94|208.3|211.94|208.3|211.88|208.24|0
1650933330000|2022-04-26 00:35:30|212.05|208.41|212.05|208.41|212.05|208.41|212.05|208.41|0
1650933340000|2022-04-26 00:35:40|212.1|208.46|212.05|208.41|212.1|208.46|212.05|208.41|0
1650933360000|2022-04-26 00:36:00|212.1|208.46|212.05|208.41|212.1|208.46|212.05|208.41|0
1650933370000|2022-04-26 00:36:10|212.15|208.51|212.15|208.51|212.15|208.51|212.1|208.46|0
1650933380000|2022-04-26 00:36:20|212.05|208.41|212.1|208.46|212.1|208.46|212.05|208.41|0
1650933390000|2022-04-26 00:36:30|212.15|208.51|212.15|208.51|212.15|208.51|212.15|208.51|0
1650933400000|2022-04-26 00:36:40|212.26|208.62|212.15|208.51|212.26|208.62|212.15|208.51|0
1650933420000|2022-04-26 00:37:00|212.05|208.41|212.15|208.51|212.15|208.51|212.05|208.41|0
1650933430000|2022-04-26 00:37:10|212.26|208.62|212.15|208.51|212.26|208.62|212.15|208.51|0
1650933440000|2022-04-26 00:37:20|212.05|208.41|212.05|208.41|212.05|208.41|212.05|208.41|0
1650933450000|2022-04-26 00:37:30|211.94|208.3|211.94|208.3|211.94|208.3|211.94|208.3|0
1650933460000|2022-04-26 00:37:40|212.05|208.41|212.05|208.41|212.05|208.41|212.05|208.41|0
1650933480000|2022-04-26 00:38:00|212.1|208.46|212.1|208.46|212.15|208.51|212.1|208.46|0
1650933490000|2022-04-26 00:38:10|212.15|208.51|212.15|208.51|212.15|208.51|212.15|208.51|0
1650933510000|2022-04-26 00:38:30|212.1|208.46|212.15|208.51|212.15|208.51|212.05|208.41|0
1650933520000|2022-04-26 00:38:40|212.05|208.41|212.1|208.46|212.1|208.46|212.05|208.41|0
1650933530000|2022-04-26 00:38:50|212.05|208.41|212.05|208.41|212.05|208.41|212.05|208.41|0
1650933540000|2022-04-26 00:39:00|212.15|208.51|212.15|208.51|212.15|208.51|212.15|208.51|0
1650933550000|2022-04-26 00:39:10|212.05|208.41|212.15|208.51|212.15|208.51|212.05|208.41|0
1650933560000|2022-04-26 00:39:20|212.1|208.46|212.1|208.46|212.1|208.46|212.05|208.41|0
1650933570000|2022-04-26 00:39:30|212.05|208.41|211.94|208.3|212.05|208.41|211.94|208.3|0
1650933580000|2022-04-26 00:39:40|211.88|208.24|211.88|208.24|211.88|208.24|211.88|208.24|0
1650933590000|2022-04-26 00:39:50|211.94|208.3|211.94|208.3|211.94|208.3|211.94|208.3|0
1650933600000|2022-04-26 00:40:00|212.05|208.41|211.94|208.3|212.05|208.41|211.94|208.3|0
1650933610000|2022-04-26 00:40:10|211.83|208.19|211.83|208.19|211.83|208.19|211.83|208.19|0
1650933630000|2022-04-26 00:40:30|211.72|208.08|211.72|208.08|211.72|208.08|211.61|207.97|0
1650933640000|2022-04-26 00:40:40|211.61|207.97|211.61|207.97|211.72|208.08|211.61|207.97|0
1650933650000|2022-04-26 00:40:50|211.67|208.03|211.61|207.97|211.67|208.03|211.61|207.97|0
1650933660000|2022-04-26 00:41:00|211.72|208.08|211.72|208.08|211.72|208.08|211.72|208.08|0
1650933670000|2022-04-26 00:41:10|211.77|208.13|211.72|208.08|211.77|208.13|211.72|208.08|0
1650933680000|2022-04-26 00:41:20|211.83|208.19|211.83|208.19|211.94|208.3|211.83|208.19|0
1650933700000|2022-04-26 00:41:40|211.94|208.3|212.04|208.4|212.04|208.4|211.94|208.3|0
1650933720000|2022-04-26 00:42:00|211.94|208.3|212.04|208.4|212.04|208.4|211.94|208.3|0
1650933730000|2022-04-26 00:42:10|212.1|208.46|212.1|208.46|212.1|208.46|212.1|208.46|0
1650933740000|2022-04-26 00:42:20|212.04|208.4|211.94|208.3|212.04|208.4|211.94|208.3|0
1650933750000|2022-04-26 00:42:30|212.04|208.4|212.04|208.4|212.04|208.4|212.04|208.4|0
1650933760000|2022-04-26 00:42:40|211.94|208.3|211.94|208.3|211.94|208.3|211.94|208.3|0
1650933780000|2022-04-26 00:43:00|211.99|208.35|211.94|208.3|211.99|208.35|211.94|208.3|0
1650933830000|2022-04-26 00:43:50|211.99|208.35|211.94|208.3|211.99|208.35|211.94|208.3|0
1650933840000|2022-04-26 00:44:00|212.04|208.4|212.04|208.4|212.04|208.4|212.04|208.4|0
1650933850000|2022-04-26 00:44:10|212.15|208.51|212.15|208.51|212.15|208.51|212.04|208.4|0
1650933860000|2022-04-26 00:44:20|212.04|208.4|212.04|208.4|212.04|208.4|212.04|208.4|0
1650933870000|2022-04-26 00:44:30|212.15|208.51|212.37|208.73|212.37|208.73|212.15|208.51|0
1650933880000|2022-04-26 00:44:40|212.48|208.84|212.48|208.84|212.48|208.84|212.48|208.84|0
1650933900000|2022-04-26 00:45:00|212.37|208.73|212.26|208.62|212.37|208.73|212.26|208.62|0
1650933920000|2022-04-26 00:45:20|212.37|208.73|212.37|208.73|212.37|208.73|212.37|208.73|0
1650933930000|2022-04-26 00:45:30|212.31|208.67|212.31|208.67|212.31|208.67|212.31|208.67|0
1650933940000|2022-04-26 00:45:40|212.37|208.73|212.37|208.73|212.47|208.83|212.37|208.73|0
1650933960000|2022-04-26 00:46:00|212.42|208.78|212.42|208.78|212.47|208.83|212.42|208.78|0
1650933970000|2022-04-26 00:46:10|212.47|208.83|212.37|208.73|212.58|208.94|212.37|208.73|0
1650933990000|2022-04-26 00:46:30|212.47|208.83|212.58|208.94|212.58|208.94|212.47|208.83|0
1650934000000|2022-04-26 00:46:40|212.47|208.83|212.58|208.94|212.58|208.94|212.47|208.83|0
1650934010000|2022-04-26 00:46:50|212.69|209.05|212.63|208.99|212.69|209.05|212.58|208.94|0
1650934020000|2022-04-26 00:47:00|212.69|209.05|212.47|208.83|212.69|209.05|212.47|208.83|0
1650934030000|2022-04-26 00:47:10|212.37|208.73|212.37|208.73|212.37|208.73|212.37|208.73|0
1650934040000|2022-04-26 00:47:20|212.42|208.78|212.47|208.83|212.47|208.83|212.42|208.78|0
1650934060000|2022-04-26 00:47:40|212.58|208.94|212.42|208.78|212.58|208.94|212.42|208.78|0
1650934070000|2022-04-26 00:47:50|212.47|208.83|212.47|208.83|212.47|208.83|212.47|208.83|0
1650934080000|2022-04-26 00:48:00|212.42|208.78|212.42|208.78|212.42|208.78|212.42|208.78|0
1650934090000|2022-04-26 00:48:10|212.47|208.83|212.47|208.83|212.47|208.83|212.37|208.73|0
1650934110000|2022-04-26 00:48:30|212.37|208.73|212.37|208.73|212.37|208.73|212.37|208.73|0
1650934120000|2022-04-26 00:48:40|212.47|208.83|212.47|208.83|212.47|208.83|212.47|208.83|0
1650934150000|2022-04-26 00:49:10|212.42|208.78|212.37|208.73|212.42|208.78|212.37|208.73|0
1650934160000|2022-04-26 00:49:20|212.47|208.83|212.47|208.83|212.47|208.83|212.47|208.83|0
1650934180000|2022-04-26 00:49:40|212.58|208.94|212.58|208.94|212.58|208.94|212.58|208.94|0
1650934190000|2022-04-26 00:49:50|212.52|208.88|212.52|208.88|212.52|208.88|212.52|208.88|0
1650934200000|2022-04-26 00:50:00|212.47|208.83|212.58|208.94|212.58|208.94|212.47|208.83|0
1650934240000|2022-04-26 00:50:40|212.47|208.83|212.42|208.78|212.47|208.83|212.42|208.78|0
1650934250000|2022-04-26 00:50:50|212.36|208.72|212.36|208.72|212.42|208.78|212.36|208.72|0
1650934260000|2022-04-26 00:51:00|212.42|208.78|212.36|208.72|212.42|208.78|212.36|208.72|0
1650934270000|2022-04-26 00:51:10|212.26|208.62|212.26|208.62|212.26|208.62|212.26|208.62|0
1650934280000|2022-04-26 00:51:20|212.31|208.67|212.26|208.62|212.31|208.67|212.26|208.62|0
1650934290000|2022-04-26 00:51:30|212.31|208.67|212.26|208.62|212.31|208.67|212.26|208.62|0
1650934370000|2022-04-26 00:52:50|212.15|208.51|212.15|208.51|212.15|208.51|212.15|208.51|0
1650934380000|2022-04-26 00:53:00|212.26|208.62|212.26|208.62|212.26|208.62|212.26|208.62|0
1650934450000|2022-04-26 00:54:10|212.47|208.83|212.52|208.88|212.52|208.88|212.47|208.83|0
1650934460000|2022-04-26 00:54:20|212.58|208.94|212.58|208.94|212.58|208.94|212.58|208.94|0
1650934470000|2022-04-26 00:54:30|212.69|209.05|212.63|208.99|212.69|209.05|212.63|208.99|0
1650934480000|2022-04-26 00:54:40|212.58|208.94|212.69|209.05|212.69|209.05|212.58|208.94|0
1650934500000|2022-04-26 00:55:00|212.79|209.15|212.69|209.05|212.79|209.15|212.69|209.05|0
1650934540000|2022-04-26 00:55:40|212.58|208.94|212.69|209.05|212.69|209.05|212.58|208.94|0
1650934570000|2022-04-26 00:56:10|212.79|209.15|212.79|209.15|212.79|209.15|212.79|209.15|0
1650934590000|2022-04-26 00:56:30|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1650934620000|2022-04-26 00:57:00|213.12|209.48|213.12|209.48|213.12|209.48|213.12|209.48|0
1650934630000|2022-04-26 00:57:10|213.55|209.91|213.44|209.8|213.55|209.91|213.44|209.8|0
1650934640000|2022-04-26 00:57:20|213.55|209.91|213.55|209.91|213.66|210.02|213.55|209.91|0
1650934650000|2022-04-26 00:57:30|213.33|209.69|213.33|209.69|213.44|209.8|213.33|209.69|0
1650934660000|2022-04-26 00:57:40|213.23|209.59|213.23|209.59|213.23|209.59|213.23|209.59|0
1650934680000|2022-04-26 00:58:00|213.28|209.64|213.33|209.69|213.33|209.69|213.28|209.64|0
1650934700000|2022-04-26 00:58:20|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650934710000|2022-04-26 00:58:30|213.55|209.91|213.44|209.8|213.55|209.91|213.44|209.8|0
1650934720000|2022-04-26 00:58:40|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650934730000|2022-04-26 00:58:50|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650934740000|2022-04-26 00:59:00|213.55|209.91|213.66|210.02|213.66|210.02|213.55|209.91|0
1650934750000|2022-04-26 00:59:10|213.6|209.96|213.6|209.96|213.6|209.96|213.55|209.91|0
1650934760000|2022-04-26 00:59:20|213.55|209.91|213.44|209.8|213.55|209.91|213.44|209.8|0
1650934770000|2022-04-26 00:59:30|213.33|209.69|213.33|209.69|213.44|209.8|213.33|209.69|0
1650934780000|2022-04-26 00:59:40|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650934800000|2022-04-26 01:00:00|213.49|209.85|213.55|209.91|213.55|209.91|213.49|209.85|0
1650934810000|2022-04-26 01:00:10|213.66|210.02|213.66|210.02|213.66|210.02|213.66|210.02|0
1650934830000|2022-04-26 01:00:30|213.77|210.13|213.66|210.02|213.77|210.13|213.66|210.02|0
1650934850000|2022-04-26 01:00:50|213.55|209.91|213.55|209.91|213.55|209.91|213.55|209.91|0
1650934860000|2022-04-26 01:01:00|213.44|209.8|213.44|209.8|213.44|209.8|213.44|209.8|0
1650934870000|2022-04-26 01:01:10|213.49|209.85|213.49|209.85|213.49|209.85|213.49|209.85|0
1650934880000|2022-04-26 01:01:20|213.44|209.8|213.55|209.91|213.55|209.91|213.44|209.8|0
1650934900000|2022-04-26 01:01:40|213.66|210.02|213.66|210.02|213.66|210.02|213.55|209.91|0
1650934910000|2022-04-26 01:01:50|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650934920000|2022-04-26 01:02:00|213.98|210.34|213.98|210.34|213.98|210.34|213.87|210.23|0
1650934930000|2022-04-26 01:02:10|213.87|210.23|213.87|210.23|213.98|210.34|213.87|210.23|0
1650934940000|2022-04-26 01:02:20|213.82|210.18|213.77|210.13|213.82|210.18|213.77|210.13|0
1650934950000|2022-04-26 01:02:30|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650934960000|2022-04-26 01:02:40|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650934970000|2022-04-26 01:02:50|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650935000000|2022-04-26 01:03:20|213.93|210.29|213.98|210.34|213.98|210.34|213.93|210.29|0
1650935010000|2022-04-26 01:03:30|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935040000|2022-04-26 01:04:00|213.77|210.13|213.77|210.13|213.77|210.13|213.77|210.13|0
1650935050000|2022-04-26 01:04:10|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650935110000|2022-04-26 01:05:10|213.87|210.23|213.82|210.18|213.87|210.23|213.82|210.18|0
1650935120000|2022-04-26 01:05:20|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650935130000|2022-04-26 01:05:30|213.87|210.23|213.76|210.12|213.87|210.23|213.76|210.12|0
1650935140000|2022-04-26 01:05:40|213.66|210.02|213.66|210.02|213.71|210.07|213.66|210.02|0
1650935150000|2022-04-26 01:05:50|213.71|210.07|213.76|210.12|213.76|210.12|213.66|210.02|0
1650935160000|2022-04-26 01:06:00|213.82|210.18|213.87|210.23|213.87|210.23|213.82|210.18|0
1650935170000|2022-04-26 01:06:10|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650935200000|2022-04-26 01:06:40|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650935210000|2022-04-26 01:06:50|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650935260000|2022-04-26 01:07:40|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935270000|2022-04-26 01:07:50|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650935300000|2022-04-26 01:08:20|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935320000|2022-04-26 01:08:40|213.92|210.28|213.98|210.34|213.98|210.34|213.92|210.28|0
1650935360000|2022-04-26 01:09:20|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935380000|2022-04-26 01:09:40|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650935410000|2022-04-26 01:10:10|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935420000|2022-04-26 01:10:20|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650935440000|2022-04-26 01:10:40|213.87|210.23|213.87|210.23|213.98|210.34|213.87|210.23|0
1650935460000|2022-04-26 01:11:00|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650935490000|2022-04-26 01:11:30|213.87|210.23|213.92|210.28|213.98|210.34|213.87|210.23|0
1650935500000|2022-04-26 01:11:40|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935510000|2022-04-26 01:11:50|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650935530000|2022-04-26 01:12:10|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650935540000|2022-04-26 01:12:20|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935560000|2022-04-26 01:12:40|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650935570000|2022-04-26 01:12:50|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935600000|2022-04-26 01:13:20|213.92|210.28|213.87|210.23|213.92|210.28|213.87|210.23|0
1650935610000|2022-04-26 01:13:30|213.76|210.12|213.87|210.23|213.87|210.23|213.76|210.12|0
1650935630000|2022-04-26 01:13:50|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650935700000|2022-04-26 01:15:00|213.87|210.23|213.76|210.12|213.87|210.23|213.76|210.12|0
1650935710000|2022-04-26 01:15:10|213.87|210.23|213.76|210.12|213.87|210.23|213.76|210.12|0
1650935730000|2022-04-26 01:15:30|213.87|210.23|213.87|210.23|213.87|210.23|213.76|210.12|0
1650935740000|2022-04-26 01:15:40|213.76|210.12|213.76|210.12|213.76|210.12|213.54|209.9|0
1650935750000|2022-04-26 01:15:50|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935760000|2022-04-26 01:16:00|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650935770000|2022-04-26 01:16:10|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935800000|2022-04-26 01:16:40|213.81|210.17|213.81|210.17|213.81|210.17|213.81|210.17|0
1650935810000|2022-04-26 01:16:50|213.76|210.12|213.87|210.23|213.87|210.23|213.76|210.12|0
1650935820000|2022-04-26 01:17:00|213.81|210.17|213.76|210.12|213.81|210.17|213.76|210.12|0
1650935830000|2022-04-26 01:17:10|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935850000|2022-04-26 01:17:30|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650935860000|2022-04-26 01:17:40|213.81|210.17|213.76|210.12|213.81|210.17|213.76|210.12|0
1650935870000|2022-04-26 01:17:50|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935880000|2022-04-26 01:18:00|213.76|210.12|213.98|210.34|213.98|210.34|213.76|210.12|0
1650935890000|2022-04-26 01:18:10|213.87|210.23|213.98|210.34|213.98|210.34|213.87|210.23|0
1650935910000|2022-04-26 01:18:30|213.87|210.23|213.87|210.23|213.87|210.23|213.87|210.23|0
1650935920000|2022-04-26 01:18:40|213.76|210.12|213.65|210.01|213.76|210.12|213.65|210.01|0
1650935930000|2022-04-26 01:18:50|213.7|210.06|213.65|210.01|213.7|210.06|213.65|210.01|0
1650935940000|2022-04-26 01:19:00|213.7|210.06|213.43|209.79|213.7|210.06|213.43|209.79|0
1650935950000|2022-04-26 01:19:10|213.54|209.9|213.59|209.95|213.59|209.95|213.54|209.9|0
1650935960000|2022-04-26 01:19:20|213.65|210.01|213.54|209.9|213.65|210.01|213.54|209.9|0
1650935990000|2022-04-26 01:19:50|213.49|209.85|213.43|209.79|213.49|209.85|213.43|209.79|0
1650936000000|2022-04-26 01:20:00|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650936010000|2022-04-26 01:20:10|213.32|209.68|213.43|209.79|213.43|209.79|213.32|209.68|0
1650936030000|2022-04-26 01:20:30|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650936040000|2022-04-26 01:20:40|213.43|209.79|213.32|209.68|213.43|209.79|213.32|209.68|0
1650936060000|2022-04-26 01:21:00|213.22|209.58|213.22|209.58|213.32|209.68|213.22|209.58|0
1650936100000|2022-04-26 01:21:40|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650936140000|2022-04-26 01:22:20|213.22|209.58|213.22|209.58|213.22|209.58|213.22|209.58|0
1650936160000|2022-04-26 01:22:40|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650936180000|2022-04-26 01:23:00|213|209.36|213.11|209.47|213.11|209.47|213|209.36|0
1650936190000|2022-04-26 01:23:10|213|209.36|213|209.36|213|209.36|213|209.36|0
1650936200000|2022-04-26 01:23:20|213.11|209.47|213|209.36|213.11|209.47|213|209.36|0
1650936210000|2022-04-26 01:23:30|212.89|209.25|212.89|209.25|212.89|209.25|212.89|209.25|0
1650936220000|2022-04-26 01:23:40|212.78|209.14|212.78|209.14|212.78|209.14|212.78|209.14|0
1650936230000|2022-04-26 01:23:50|212.89|209.25|212.89|209.25|212.89|209.25|212.89|209.25|0
1650936270000|2022-04-26 01:24:30|213|209.36|213|209.36|213|209.36|213|209.36|0
1650936280000|2022-04-26 01:24:40|212.89|209.25|213|209.36|213.05|209.41|212.89|209.25|0
1650936290000|2022-04-26 01:24:50|212.89|209.25|213|209.36|213|209.36|212.89|209.25|0
1650936300000|2022-04-26 01:25:00|212.89|209.25|213|209.36|213.11|209.47|212.89|209.25|0
1650936310000|2022-04-26 01:25:10|213.11|209.47|213.16|209.52|213.16|209.52|213.11|209.47|0
1650936320000|2022-04-26 01:25:20|213.11|209.47|213.32|209.68|213.32|209.68|213.11|209.47|0
1650936330000|2022-04-26 01:25:30|213.21|209.57|213.32|209.68|213.32|209.68|213.21|209.57|0
1650936340000|2022-04-26 01:25:40|213.43|209.79|213.54|209.9|213.54|209.9|213.43|209.79|0
1650936350000|2022-04-26 01:25:50|213.65|210.01|213.65|210.01|213.65|210.01|213.65|210.01|0
1650936370000|2022-04-26 01:26:10|213.59|209.95|213.65|210.01|213.65|210.01|213.59|209.95|0
1650936380000|2022-04-26 01:26:20|213.59|209.95|213.59|209.95|213.59|209.95|213.54|209.9|0
1650936390000|2022-04-26 01:26:30|213.54|209.9|213.54|209.9|213.54|209.9|213.43|209.79|0
1650936400000|2022-04-26 01:26:40|213.65|210.01|213.54|209.9|213.65|210.01|213.54|209.9|0
1650936420000|2022-04-26 01:27:00|213.65|210.01|213.65|210.01|213.65|210.01|213.54|209.9|0
1650936430000|2022-04-26 01:27:10|213.76|210.12|213.76|210.12|213.76|210.12|213.76|210.12|0
1650936440000|2022-04-26 01:27:20|213.65|210.01|213.65|210.01|213.65|210.01|213.65|210.01|0
1650936450000|2022-04-26 01:27:30|213.54|209.9|213.48|209.84|213.54|209.9|213.43|209.79|0
1650936460000|2022-04-26 01:27:40|213.43|209.79|213.54|209.9|213.54|209.9|213.43|209.79|0
1650936470000|2022-04-26 01:27:50|213.59|209.95|213.59|209.95|213.59|209.95|213.59|209.95|0
1650936480000|2022-04-26 01:28:00|213.65|210.01|213.65|210.01|213.75|210.11|213.65|210.01|0
1650936490000|2022-04-26 01:28:10|213.54|209.9|213.54|209.9|213.54|209.9|213.54|209.9|0
1650936500000|2022-04-26 01:28:20|213.65|210.01|213.65|210.01|213.65|210.01|213.65|210.01|0
1650936510000|2022-04-26 01:28:30|213.54|209.9|213.65|210.01|213.65|210.01|213.54|209.9|0
1650936520000|2022-04-26 01:28:40|213.59|209.95|213.65|210.01|213.65|210.01|213.59|209.95|0
1650936530000|2022-04-26 01:28:50|213.75|210.11|213.65|210.01|213.75|210.11|213.65|210.01|0
1650936540000|2022-04-26 01:29:00|213.54|209.9|213.43|209.79|213.54|209.9|213.43|209.79|0
1650936550000|2022-04-26 01:29:10|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650936560000|2022-04-26 01:29:20|213.37|209.73|213.43|209.79|213.43|209.79|213.37|209.73|0
1650936570000|2022-04-26 01:29:30|213.32|209.68|213.43|209.79|213.43|209.79|213.32|209.68|0
1650936580000|2022-04-26 01:29:40|213.37|209.73|213.32|209.68|213.37|209.73|213.32|209.68|0
1650936590000|2022-04-26 01:29:50|213.43|209.79|213.32|209.68|213.43|209.79|213.32|209.68|0
1650936600000|2022-04-26 01:30:00|213.54|209.9|213.32|209.68|213.54|209.9|213.32|209.68|0
1650936610000|2022-04-26 01:30:10|213.37|209.73|213.32|209.68|213.37|209.73|213.32|209.68|0
1650936620000|2022-04-26 01:30:20|213.43|209.79|213.37|209.73|213.43|209.79|213.32|209.68|0
1650936630000|2022-04-26 01:30:30|213.32|209.68|213.21|209.57|213.32|209.68|213.21|209.57|0
1650936640000|2022-04-26 01:30:40|213.1|209.46|213.1|209.46|213.1|209.46|213.1|209.46|0
1650936660000|2022-04-26 01:31:00|213.21|209.57|213.21|209.57|213.21|209.57|213.21|209.57|0
1650936670000|2022-04-26 01:31:10|213.1|209.46|213.21|209.57|213.21|209.57|213.1|209.46|0
1650936680000|2022-04-26 01:31:20|213.16|209.52|213.21|209.57|213.21|209.57|213.1|209.46|0
1650936690000|2022-04-26 01:31:30|213.1|209.46|213.32|209.68|213.32|209.68|213.1|209.46|0
1650936700000|2022-04-26 01:31:40|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650936710000|2022-04-26 01:31:50|213.32|209.68|213.21|209.57|213.32|209.68|213.21|209.57|0
1650936720000|2022-04-26 01:32:00|213.32|209.68|213.43|209.79|213.43|209.79|213.32|209.68|0
1650936730000|2022-04-26 01:32:10|213.54|209.9|213.43|209.79|213.54|209.9|213.43|209.79|0
1650936780000|2022-04-26 01:33:00|213.32|209.68|213.43|209.79|213.43|209.79|213.32|209.68|0
1650936790000|2022-04-26 01:33:10|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650936810000|2022-04-26 01:33:30|213.21|209.57|213.21|209.57|213.21|209.57|213.21|209.57|0
1650936820000|2022-04-26 01:33:40|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650936830000|2022-04-26 01:33:50|213.21|209.57|213.32|209.68|213.32|209.68|213.21|209.57|0
1650936840000|2022-04-26 01:34:00|213.37|209.73|213.43|209.79|213.43|209.79|213.32|209.68|0
1650936850000|2022-04-26 01:34:10|213.54|209.9|213.54|209.9|213.54|209.9|213.48|209.84|0
1650936870000|2022-04-26 01:34:30|213.64|210|213.64|210|213.64|210|213.64|210|0
1650936880000|2022-04-26 01:34:40|213.59|209.95|213.64|210|213.64|210|213.59|209.95|0
1650936890000|2022-04-26 01:34:50|213.54|209.9|213.64|210|213.64|210|213.54|209.9|0
1650936900000|2022-04-26 01:35:00|213.54|209.9|213.54|209.9|213.54|209.9|213.54|209.9|0
1650936910000|2022-04-26 01:35:10|213.64|210|213.64|210|213.64|210|213.54|209.9|0
1650936920000|2022-04-26 01:35:20|213.59|209.95|213.64|210|213.64|210|213.59|209.95|0
1650936970000|2022-04-26 01:36:10|213.75|210.11|213.75|210.11|213.75|210.11|213.75|210.11|0
1650936980000|2022-04-26 01:36:20|213.64|210|213.75|210.11|213.75|210.11|213.64|210|0
1650936990000|2022-04-26 01:36:30|213.69|210.05|213.64|210|213.69|210.05|213.64|210|0
1650937000000|2022-04-26 01:36:40|213.59|209.95|213.53|209.89|213.59|209.95|213.53|209.89|0
1650937010000|2022-04-26 01:36:50|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650937020000|2022-04-26 01:37:00|213.48|209.84|213.64|210|213.64|210|213.48|209.84|0
1650937030000|2022-04-26 01:37:10|213.59|209.95|213.53|209.89|213.59|209.95|213.53|209.89|0
1650937040000|2022-04-26 01:37:20|213.43|209.79|213.53|209.89|213.53|209.89|213.43|209.79|0
1650937050000|2022-04-26 01:37:30|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650937060000|2022-04-26 01:37:40|213.48|209.84|213.48|209.84|213.48|209.84|213.48|209.84|0
1650937070000|2022-04-26 01:37:50|213.53|209.89|213.53|209.89|213.53|209.89|213.53|209.89|0
1650937080000|2022-04-26 01:38:00|213.48|209.84|213.43|209.79|213.48|209.84|213.43|209.79|0
1650937090000|2022-04-26 01:38:10|213.53|209.89|213.75|210.11|213.75|210.11|213.53|209.89|0
1650937110000|2022-04-26 01:38:30|213.8|210.16|213.86|210.22|213.86|210.22|213.8|210.16|0
1650937120000|2022-04-26 01:38:40|213.97|210.33|213.86|210.22|213.97|210.33|213.86|210.22|0
1650937130000|2022-04-26 01:38:50|213.97|210.33|213.86|210.22|213.97|210.33|213.86|210.22|0
1650937140000|2022-04-26 01:39:00|213.75|210.11|213.86|210.22|213.86|210.22|213.75|210.11|0
1650937150000|2022-04-26 01:39:10|213.97|210.33|213.86|210.22|213.97|210.33|213.86|210.22|0
1650937160000|2022-04-26 01:39:20|213.97|210.33|213.97|210.33|213.97|210.33|213.91|210.27|0
1650937190000|2022-04-26 01:39:50|213.86|210.22|213.86|210.22|213.86|210.22|213.86|210.22|0
1650937200000|2022-04-26 01:40:00|213.91|210.27|213.86|210.22|213.97|210.33|213.86|210.22|0
1650937210000|2022-04-26 01:40:10|213.97|210.33|213.86|210.22|213.97|210.33|213.86|210.22|0
1650937220000|2022-04-26 01:40:20|213.97|210.33|213.97|210.33|213.97|210.33|213.97|210.33|0
1650937250000|2022-04-26 01:40:50|214.73|211.09|214.62|210.98|214.73|211.09|214.62|210.98|0
1650937260000|2022-04-26 01:41:00|214.51|210.87|214.73|211.09|214.73|211.09|214.51|210.87|0
1650937270000|2022-04-26 01:41:10|214.51|210.87|214.62|210.98|214.62|210.98|214.51|210.87|0
1650937280000|2022-04-26 01:41:20|214.73|211.09|214.62|210.98|214.73|211.09|214.62|210.98|0
1650937290000|2022-04-26 01:41:30|214.73|211.09|214.73|211.09|214.73|211.09|214.73|211.09|0
1650937300000|2022-04-26 01:41:40|214.62|210.98|214.62|210.98|214.62|210.98|214.62|210.98|0
1650937310000|2022-04-26 01:41:50|214.73|211.09|214.73|211.09|214.73|211.09|214.73|211.09|0
1650937330000|2022-04-26 01:42:10|214.83|211.19|214.83|211.19|214.83|211.19|214.83|211.19|0
1650937340000|2022-04-26 01:42:20|214.73|211.09|214.45|210.81|214.73|211.09|214.4|210.76|0
1650937350000|2022-04-26 01:42:30|214.4|210.76|214.62|210.98|214.62|210.98|214.4|210.76|0
1650937360000|2022-04-26 01:42:40|214.51|210.87|214.51|210.87|214.51|210.87|214.51|210.87|0
1650937380000|2022-04-26 01:43:00|214.4|210.76|214.29|210.65|214.4|210.76|214.29|210.65|0
1650937390000|2022-04-26 01:43:10|214.18|210.54|214.07|210.43|214.18|210.54|214.07|210.43|0
1650937400000|2022-04-26 01:43:20|214.18|210.54|214.18|210.54|214.18|210.54|214.18|210.54|0
1650937410000|2022-04-26 01:43:30|214.07|210.43|214.29|210.65|214.29|210.65|214.07|210.43|0
1650937420000|2022-04-26 01:43:40|214.18|210.54|214.29|210.65|214.29|210.65|214.18|210.54|0
1650937430000|2022-04-26 01:43:50|214.4|210.76|214.4|210.76|214.4|210.76|214.4|210.76|0
1650937440000|2022-04-26 01:44:00|214.29|210.65|214.18|210.54|214.29|210.65|214.18|210.54|0
1650937450000|2022-04-26 01:44:10|214.07|210.43|214.07|210.43|214.07|210.43|214.07|210.43|0
1650937460000|2022-04-26 01:44:20|214.18|210.54|214.07|210.43|214.18|210.54|214.07|210.43|0
1650937470000|2022-04-26 01:44:30|213.96|210.32|213.96|210.32|214.07|210.43|213.96|210.32|0
1650937480000|2022-04-26 01:44:40|213.91|210.27|213.96|210.32|213.96|210.32|213.91|210.27|0
1650937500000|2022-04-26 01:45:00|213.86|210.22|213.75|210.11|213.86|210.22|213.53|209.89|0
1650937510000|2022-04-26 01:45:10|213.86|210.22|213.75|210.11|213.86|210.22|213.75|210.11|0
1650937520000|2022-04-26 01:45:20|213.64|210|213.53|209.89|213.75|210.11|213.53|209.89|0
1650937530000|2022-04-26 01:45:30|213.58|209.94|213.75|210.11|213.75|210.11|213.58|209.94|0
1650937550000|2022-04-26 01:45:50|213.64|210|213.64|210|213.64|210|213.64|210|0
1650937560000|2022-04-26 01:46:00|213.53|209.89|213.42|209.78|213.53|209.89|213.31|209.67|0
1650937570000|2022-04-26 01:46:10|213.31|209.67|213.31|209.67|213.31|209.67|213.31|209.67|0
1650937590000|2022-04-26 01:46:30|213.21|209.57|213.21|209.57|213.31|209.67|213.21|209.57|0
1650937600000|2022-04-26 01:46:40|213.04|209.4|212.88|209.24|213.1|209.46|212.88|209.24|0
1650937610000|2022-04-26 01:46:50|212.77|209.13|212.56|208.92|212.77|209.13|212.56|208.92|0
1650937620000|2022-04-26 01:47:00|212.23|208.59|212.45|208.81|212.45|208.81|212.23|208.59|0
1650937630000|2022-04-26 01:47:10|212.56|208.92|212.66|209.02|212.66|209.02|212.56|208.92|0
1650937640000|2022-04-26 01:47:20|212.77|209.13|212.77|209.13|212.77|209.13|212.77|209.13|0
1650937660000|2022-04-26 01:47:40|212.66|209.02|212.72|209.08|212.72|209.08|212.66|209.02|0
1650937670000|2022-04-26 01:47:50|212.66|209.02|212.66|209.02|212.66|209.02|212.66|209.02|0
1650937680000|2022-04-26 01:48:00|212.77|209.13|212.66|209.02|212.77|209.13|212.66|209.02|0
1650937690000|2022-04-26 01:48:10|212.45|208.81|212.45|208.81|212.56|208.92|212.45|208.81|0
1650937700000|2022-04-26 01:48:20|212.34|208.7|212.12|208.48|212.34|208.7|212.12|208.48|0
1650937710000|2022-04-26 01:48:30|212.23|208.59|212.23|208.59|212.23|208.59|212.23|208.59|0
1650937720000|2022-04-26 01:48:40|212.12|208.48|212.12|208.48|212.12|208.48|212.12|208.48|0
1650937730000|2022-04-26 01:48:50|212.23|208.59|212.34|208.7|212.34|208.7|212.23|208.59|0
1650937740000|2022-04-26 01:49:00|212.23|208.59|212.34|208.7|212.34|208.7|212.23|208.59|0
1650937750000|2022-04-26 01:49:10|212.39|208.75|212.45|208.81|212.45|208.81|212.34|208.7|0
1650937760000|2022-04-26 01:49:20|212.56|208.92|212.45|208.81|212.56|208.92|212.45|208.81|0
1650937770000|2022-04-26 01:49:30|212.5|208.86|212.66|209.02|212.66|209.02|212.5|208.86|0
1650937780000|2022-04-26 01:49:40|212.77|209.13|212.77|209.13|212.77|209.13|212.77|209.13|0
1650937790000|2022-04-26 01:49:50|212.82|209.18|212.82|209.18|212.82|209.18|212.82|209.18|0
1650937800000|2022-04-26 01:50:00|212.77|209.13|212.77|209.13|212.77|209.13|212.66|209.02|0
1650937810000|2022-04-26 01:50:10|212.66|209.02|212.56|208.92|212.66|209.02|212.56|208.92|0
1650937820000|2022-04-26 01:50:20|212.5|208.86|212.34|208.7|212.5|208.86|212.34|208.7|0
1650937830000|2022-04-26 01:50:30|212.39|208.75|212.45|208.81|212.45|208.81|212.34|208.7|0
1650937840000|2022-04-26 01:50:40|212.34|208.7|212.5|208.86|212.5|208.86|212.34|208.7|0
1650937850000|2022-04-26 01:50:50|212.45|208.81|212.56|208.92|212.56|208.92|212.45|208.81|0
1650937860000|2022-04-26 01:51:00|212.45|208.81|212.56|208.92|212.56|208.92|212.45|208.81|0
1650937870000|2022-04-26 01:51:10|212.66|209.02|212.66|209.02|212.66|209.02|212.56|208.92|0
1650937880000|2022-04-26 01:51:20|212.55|208.91|212.66|209.02|212.66|209.02|212.55|208.91|0
1650937890000|2022-04-26 01:51:30|212.77|209.13|212.77|209.13|212.77|209.13|212.77|209.13|0
1650937900000|2022-04-26 01:51:40|212.66|209.02|212.66|209.02|212.66|209.02|212.66|209.02|0
1650937910000|2022-04-26 01:51:50|212.77|209.13|212.77|209.13|212.77|209.13|212.77|209.13|0
1650937920000|2022-04-26 01:52:00|212.61|208.97|212.61|208.97|212.61|208.97|212.55|208.91|0
1650937930000|2022-04-26 01:52:10|212.66|209.02|212.55|208.91|212.66|209.02|212.55|208.91|0
1650937940000|2022-04-26 01:52:20|212.61|208.97|212.61|208.97|212.61|208.97|212.61|208.97|0
1650937950000|2022-04-26 01:52:30|212.66|209.02|212.77|209.13|212.77|209.13|212.66|209.02|0
1650937970000|2022-04-26 01:52:50|212.82|209.18|212.77|209.13|212.82|209.18|212.77|209.13|0
1650937980000|2022-04-26 01:53:00|212.66|209.02|212.77|209.13|212.77|209.13|212.66|209.02|0
1650937990000|2022-04-26 01:53:10|212.66|209.02|212.66|209.02|212.66|209.02|212.66|209.02|0
1650938000000|2022-04-26 01:53:20|212.77|209.13|212.66|209.02|212.77|209.13|212.66|209.02|0
1650938010000|2022-04-26 01:53:30|212.77|209.13|212.77|209.13|212.77|209.13|212.77|209.13|0
1650938050000|2022-04-26 01:54:10|212.66|209.02|212.71|209.07|212.71|209.07|212.66|209.02|0
1650938060000|2022-04-26 01:54:20|212.77|209.13|212.77|209.13|212.77|209.13|212.77|209.13|0
1650938070000|2022-04-26 01:54:30|212.88|209.24|212.99|209.35|212.99|209.35|212.77|209.13|0
1650938090000|2022-04-26 01:54:50|212.88|209.24|212.93|209.29|212.93|209.29|212.88|209.24|0
1650938100000|2022-04-26 01:55:00|212.88|209.24|212.88|209.24|212.88|209.24|212.88|209.24|0
1650938110000|2022-04-26 01:55:10|212.77|209.13|212.77|209.13|212.77|209.13|212.77|209.13|0
1650938120000|2022-04-26 01:55:20|212.82|209.18|212.82|209.18|212.82|209.18|212.82|209.18|0
1650938130000|2022-04-26 01:55:30|212.88|209.24|212.88|209.24|212.88|209.24|212.77|209.13|0
1650938140000|2022-04-26 01:55:40|212.77|209.13|212.77|209.13|212.77|209.13|212.77|209.13|0
1650938150000|2022-04-26 01:55:50|212.82|209.18|212.77|209.13|212.82|209.18|212.77|209.13|0
1650938160000|2022-04-26 01:56:00|212.88|209.24|212.66|209.02|212.88|209.24|212.66|209.02|0
1650938170000|2022-04-26 01:56:10|212.55|208.91|212.55|208.91|212.55|208.91|212.55|208.91|0
1650938180000|2022-04-26 01:56:20|212.6|208.96|212.66|209.02|212.66|209.02|212.6|208.96|0
1650938190000|2022-04-26 01:56:30|212.6|208.96|212.66|209.02|212.66|209.02|212.55|208.91|0
1650938210000|2022-04-26 01:56:50|212.71|209.07|212.77|209.13|212.77|209.13|212.71|209.07|0
1650938220000|2022-04-26 01:57:00|212.88|209.24|212.77|209.13|212.88|209.24|212.77|209.13|0
1650938240000|2022-04-26 01:57:20|212.66|209.02|212.66|209.02|212.66|209.02|212.66|209.02|0
1650938250000|2022-04-26 01:57:30|212.55|208.91|212.55|208.91|212.66|209.02|212.55|208.91|0
1650938270000|2022-04-26 01:57:50|212.5|208.86|212.55|208.91|212.55|208.91|212.5|208.86|0
1650938280000|2022-04-26 01:58:00|212.44|208.8|212.44|208.8|212.5|208.86|212.44|208.8|0
1650938290000|2022-04-26 01:58:10|212.34|208.7|212.44|208.8|212.44|208.8|212.34|208.7|0
1650938300000|2022-04-26 01:58:20|212.34|208.7|212.23|208.59|212.34|208.7|212.23|208.59|0
1650938310000|2022-04-26 01:58:30|212.34|208.7|212.44|208.8|212.44|208.8|212.34|208.7|0
1650938320000|2022-04-26 01:58:40|212.55|208.91|212.55|208.91|212.55|208.91|212.55|208.91|0
1650938350000|2022-04-26 01:59:10|212.66|209.02|212.77|209.13|212.77|209.13|212.66|209.02|0
1650938360000|2022-04-26 01:59:20|212.71|209.07|212.88|209.24|212.88|209.24|212.66|209.02|0
1650938370000|2022-04-26 01:59:30|212.98|209.34|212.88|209.24|212.98|209.34|212.88|209.24|0
1650938390000|2022-04-26 01:59:50|212.98|209.34|212.88|209.24|212.98|209.34|212.88|209.24|0
1650938400000|2022-04-26 02:00:00|212.98|209.34|212.93|209.29|212.98|209.34|212.93|209.29|0
1650938410000|2022-04-26 02:00:10|212.98|209.34|213.31|209.67|213.31|209.67|212.98|209.34|0
1650938420000|2022-04-26 02:00:20|213.25|209.61|213.31|209.67|213.31|209.67|213.25|209.61|0
1650938430000|2022-04-26 02:00:30|213.2|209.56|213.2|209.56|213.31|209.67|213.2|209.56|0
1650938440000|2022-04-26 02:00:40|213.09|209.45|213.09|209.45|213.09|209.45|213.09|209.45|0
1650938450000|2022-04-26 02:00:50|213.2|209.56|213.2|209.56|213.2|209.56|213.2|209.56|0
1650938460000|2022-04-26 02:01:00|213.31|209.67|213.2|209.56|213.31|209.67|213.2|209.56|0
1650938470000|2022-04-26 02:01:10|213.09|209.45|213.09|209.45|213.09|209.45|213.09|209.45|0
1650938480000|2022-04-26 02:01:20|213.2|209.56|213.2|209.56|213.2|209.56|213.09|209.45|0
1650938490000|2022-04-26 02:01:30|213.63|209.99|213.42|209.78|213.63|209.99|213.42|209.78|0
1650938500000|2022-04-26 02:01:40|213.2|209.56|212.98|209.34|213.2|209.56|212.98|209.34|0
1650938520000|2022-04-26 02:02:00|213.09|209.45|213.09|209.45|213.09|209.45|213.09|209.45|0
1650938530000|2022-04-26 02:02:10|213.2|209.56|213.2|209.56|213.2|209.56|213.2|209.56|0
1650938540000|2022-04-26 02:02:20|213.31|209.67|213.31|209.67|213.31|209.67|213.31|209.67|0
1650938550000|2022-04-26 02:02:30|213.42|209.78|213.31|209.67|213.42|209.78|213.31|209.67|0
1650938560000|2022-04-26 02:02:40|213.42|209.78|213.42|209.78|213.42|209.78|213.42|209.78|0
1650938580000|2022-04-26 02:03:00|213.52|209.88|213.42|209.78|213.52|209.88|213.42|209.78|0
1650938590000|2022-04-26 02:03:10|213.52|209.88|213.42|209.78|213.52|209.88|213.42|209.78|0
1650938600000|2022-04-26 02:03:20|213.41|209.77|213.41|209.77|213.41|209.77|213.36|209.72|0
1650938610000|2022-04-26 02:03:30|213.36|209.72|213.41|209.77|213.41|209.77|213.36|209.72|0
1650938620000|2022-04-26 02:03:40|213.31|209.67|213.31|209.67|213.31|209.67|213.31|209.67|0
1650938630000|2022-04-26 02:03:50|213.36|209.72|213.31|209.67|213.41|209.77|213.25|209.61|0
1650938640000|2022-04-26 02:04:00|213.41|209.77|213.47|209.83|213.47|209.83|213.41|209.77|0
1650938650000|2022-04-26 02:04:10|213.41|209.77|213.41|209.77|213.41|209.77|213.41|209.77|0
1650938660000|2022-04-26 02:04:20|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1650938680000|2022-04-26 02:04:40|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1650938690000|2022-04-26 02:04:50|212.99|210.19|213.1|210.3|213.1|210.3|212.99|210.19|0
1650938700000|2022-04-26 02:05:00|213.21|210.41|213.21|210.41|213.21|210.41|213.15|210.35|0
1650938710000|2022-04-26 02:05:10|213.26|210.46|213.21|210.41|213.26|210.46|213.21|210.41|0
1650938720000|2022-04-26 02:05:20|213.32|210.52|213.32|210.52|213.32|210.52|213.32|210.52|0
1650938730000|2022-04-26 02:05:30|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1650938740000|2022-04-26 02:05:40|213.32|210.52|213.32|210.52|213.32|210.52|213.32|210.52|0
1650938750000|2022-04-26 02:05:50|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1650938760000|2022-04-26 02:06:00|213.32|210.52|213.37|210.57|213.37|210.57|213.32|210.52|0
1650938770000|2022-04-26 02:06:10|213.54|210.74|213.54|210.74|213.54|210.74|213.54|210.74|0
1650938780000|2022-04-26 02:06:20|213.64|210.84|213.64|210.84|213.64|210.84|213.64|210.84|0
1650938790000|2022-04-26 02:06:30|213.75|210.95|213.86|211.06|213.86|211.06|213.75|210.95|0
1650938800000|2022-04-26 02:06:40|213.8|211|213.86|211.06|213.86|211.06|213.75|210.95|0
1650938810000|2022-04-26 02:06:50|213.97|211.17|213.86|211.06|213.97|211.17|213.86|211.06|0
1650938830000|2022-04-26 02:07:10|213.97|211.17|214.08|211.28|214.08|211.28|213.86|211.06|0
1650938840000|2022-04-26 02:07:20|213.86|211.06|213.97|211.17|213.97|211.17|213.86|211.06|0
1650938850000|2022-04-26 02:07:30|214.02|211.22|214.08|211.28|214.19|211.39|214.02|211.22|0
1650938860000|2022-04-26 02:07:40|214.19|211.39|214.29|211.49|214.29|211.49|214.19|211.39|0
1650938870000|2022-04-26 02:07:50|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1650938880000|2022-04-26 02:08:00|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1650938890000|2022-04-26 02:08:10|214.02|211.22|214.02|211.22|214.08|211.28|214.02|211.22|0
1650938900000|2022-04-26 02:08:20|213.97|211.17|214.08|211.28|214.08|211.28|213.97|211.17|0
1650938910000|2022-04-26 02:08:30|213.97|211.17|213.86|211.06|213.97|211.17|213.86|211.06|0
1650938920000|2022-04-26 02:08:40|213.75|210.95|213.64|210.84|213.75|210.95|213.64|210.84|0
1650938930000|2022-04-26 02:08:50|213.75|210.95|213.8|211|213.8|211|213.75|210.95|0
1650938940000|2022-04-26 02:09:00|213.75|210.95|213.53|210.73|213.75|210.95|213.53|210.73|0
1650938950000|2022-04-26 02:09:10|213.59|210.79|213.75|210.95|213.75|210.95|213.59|210.79|0
1650938960000|2022-04-26 02:09:20|213.59|210.79|213.64|210.84|213.64|210.84|213.59|210.79|0
1650938970000|2022-04-26 02:09:30|213.53|210.73|213.48|210.68|213.53|210.73|213.48|210.68|0
1650938980000|2022-04-26 02:09:40|213.53|210.73|213.43|210.63|213.53|210.73|213.43|210.63|0
1650938990000|2022-04-26 02:09:50|213.37|210.57|213.48|210.68|213.48|210.68|213.37|210.57|0
1650939000000|2022-04-26 02:10:00|213.43|210.63|213.43|210.63|213.43|210.63|213.32|210.52|0
1650939020000|2022-04-26 02:10:20|213.32|210.52|213.1|210.3|213.32|210.52|213.1|210.3|0
1650939030000|2022-04-26 02:10:30|212.99|210.19|212.94|210.14|212.99|210.19|212.94|210.14|0
1650939040000|2022-04-26 02:10:40|212.88|210.08|212.99|210.19|212.99|210.19|212.88|210.08|0
1650939050000|2022-04-26 02:10:50|212.94|210.14|212.99|210.19|212.99|210.19|212.88|210.08|0
1650939060000|2022-04-26 02:11:00|212.88|210.08|212.88|210.08|212.94|210.14|212.88|210.08|0
1650939070000|2022-04-26 02:11:10|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1650939080000|2022-04-26 02:11:20|212.88|210.08|212.94|210.14|212.94|210.14|212.88|210.08|0
1650939090000|2022-04-26 02:11:30|212.88|210.08|212.88|210.08|212.94|210.14|212.88|210.08|0
1650939110000|2022-04-26 02:11:50|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1650939120000|2022-04-26 02:12:00|212.99|210.19|213.1|210.3|213.1|210.3|212.99|210.19|0
1650939160000|2022-04-26 02:12:40|212.99|210.19|212.93|210.13|212.99|210.19|212.93|210.13|0
1650939170000|2022-04-26 02:12:50|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1650939200000|2022-04-26 02:13:20|212.99|210.19|213.1|210.3|213.1|210.3|212.88|210.08|0
1650939210000|2022-04-26 02:13:30|212.99|210.19|212.99|210.19|212.99|210.19|212.93|210.13|0
1650939240000|2022-04-26 02:14:00|213.04|210.24|213.1|210.3|213.15|210.35|213.04|210.24|0
1650939250000|2022-04-26 02:14:10|213.15|210.35|212.99|210.19|213.15|210.35|212.99|210.19|0
1650939260000|2022-04-26 02:14:20|213.1|210.3|212.99|210.19|213.1|210.3|212.99|210.19|0
1650939300000|2022-04-26 02:15:00|213.1|210.3|213.1|210.3|213.1|210.3|213.1|210.3|0
1650939320000|2022-04-26 02:15:20|213.04|210.24|213.1|210.3|213.1|210.3|213.04|210.24|0
1650939330000|2022-04-26 02:15:30|212.99|210.19|212.88|210.08|212.99|210.19|212.88|210.08|0
1650939340000|2022-04-26 02:15:40|212.77|209.97|212.77|209.97|212.77|209.97|212.77|209.97|0
1650939360000|2022-04-26 02:16:00|212.66|209.86|212.61|209.81|212.66|209.86|212.61|209.81|0
1650939370000|2022-04-26 02:16:10|212.56|209.76|212.66|209.86|212.66|209.86|212.56|209.76|0
1650939380000|2022-04-26 02:16:20|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1650939390000|2022-04-26 02:16:30|212.66|209.86|212.66|209.86|212.66|209.86|212.56|209.76|0
1650939400000|2022-04-26 02:16:40|212.56|209.76|212.66|209.86|212.66|209.86|212.56|209.76|0
1650939410000|2022-04-26 02:16:50|212.56|209.76|212.61|209.81|212.61|209.81|212.56|209.76|0
1650939420000|2022-04-26 02:17:00|212.56|209.76|212.66|209.86|212.72|209.92|212.56|209.76|0
1650939430000|2022-04-26 02:17:10|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1650939440000|2022-04-26 02:17:20|212.66|209.86|212.61|209.81|212.66|209.86|212.61|209.81|0
1650939450000|2022-04-26 02:17:30|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1650939470000|2022-04-26 02:17:50|212.45|209.65|212.5|209.7|212.56|209.76|212.45|209.65|0
1650939480000|2022-04-26 02:18:00|212.56|209.76|212.66|209.86|212.66|209.86|212.56|209.76|0
1650939500000|2022-04-26 02:18:20|212.77|209.97|212.82|210.02|212.82|210.02|212.77|209.97|0
1650939510000|2022-04-26 02:18:30|212.77|209.97|212.88|210.08|212.88|210.08|212.77|209.97|0
1650939520000|2022-04-26 02:18:40|212.99|210.19|213.04|210.24|213.04|210.24|212.99|210.19|0
1650939530000|2022-04-26 02:18:50|212.99|210.19|212.93|210.13|212.99|210.19|212.88|210.08|0
1650939540000|2022-04-26 02:19:00|212.99|210.19|213.1|210.3|213.1|210.3|212.99|210.19|0
1650939550000|2022-04-26 02:19:10|213.04|210.24|213.04|210.24|213.1|210.3|212.99|210.19|0
1650939560000|2022-04-26 02:19:20|212.99|210.19|213.1|210.3|213.1|210.3|212.99|210.19|0
1650939570000|2022-04-26 02:19:30|213.2|210.4|213.1|210.3|213.2|210.4|213.1|210.3|0
1650939580000|2022-04-26 02:19:40|213.2|210.4|213.31|210.51|213.31|210.51|213.2|210.4|0
1650939590000|2022-04-26 02:19:50|213.2|210.4|213.42|210.62|213.42|210.62|213.2|210.4|0
1650939600000|2022-04-26 02:20:00|213.31|210.51|213.2|210.4|213.31|210.51|213.2|210.4|0
1650939610000|2022-04-26 02:20:10|213.26|210.46|213.26|210.46|213.26|210.46|213.26|210.46|0
1650939620000|2022-04-26 02:20:20|213.2|210.4|213.2|210.4|213.2|210.4|213.15|210.35|0
1650939640000|2022-04-26 02:20:40|213.1|210.3|213.2|210.4|213.2|210.4|213.1|210.3|0
1650939650000|2022-04-26 02:20:50|213.26|210.46|213.26|210.46|213.26|210.46|213.26|210.46|0
1650939660000|2022-04-26 02:21:00|213.2|210.4|213.31|210.51|213.31|210.51|213.2|210.4|0
1650939670000|2022-04-26 02:21:10|213.2|210.4|213.31|210.51|213.31|210.51|213.2|210.4|0
1650939680000|2022-04-26 02:21:20|213.42|210.62|213.31|210.51|213.42|210.62|213.31|210.51|0
1650939690000|2022-04-26 02:21:30|213.36|210.56|213.42|210.62|213.42|210.62|213.36|210.56|0
1650939710000|2022-04-26 02:21:50|213.31|210.51|213.42|210.62|213.42|210.62|213.31|210.51|0
1650939720000|2022-04-26 02:22:00|213.53|210.73|213.53|210.73|213.53|210.73|213.42|210.62|0
1650939740000|2022-04-26 02:22:20|213.64|210.84|213.53|210.73|213.64|210.84|213.53|210.73|0
1650939770000|2022-04-26 02:22:50|213.58|210.78|213.64|210.84|213.64|210.84|213.58|210.78|0
1650939780000|2022-04-26 02:23:00|213.53|210.73|213.53|210.73|213.53|210.73|213.53|210.73|0
1650939790000|2022-04-26 02:23:10|213.64|210.84|213.64|210.84|213.64|210.84|213.64|210.84|0
1650939810000|2022-04-26 02:23:30|213.75|210.95|213.64|210.84|213.75|210.95|213.64|210.84|0
1650939820000|2022-04-26 02:23:40|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1650939830000|2022-04-26 02:23:50|213.96|211.16|214.07|211.27|214.07|211.27|213.96|211.16|0
1650939840000|2022-04-26 02:24:00|214.12|211.32|214.07|211.27|214.18|211.38|214.07|211.27|0
1650939850000|2022-04-26 02:24:10|214.12|211.32|214.07|211.27|214.18|211.38|214.07|211.27|0
1650939860000|2022-04-26 02:24:20|214.18|211.38|214.07|211.27|214.18|211.38|214.07|211.27|0
1650939870000|2022-04-26 02:24:30|214.01|211.21|214.18|211.38|214.23|211.43|214.01|211.21|0
1650939880000|2022-04-26 02:24:40|214.29|211.49|214.4|211.6|214.4|211.6|214.29|211.49|0
1650939890000|2022-04-26 02:24:50|214.51|211.71|214.5|211.7|214.61|211.81|214.5|211.7|0
1650939900000|2022-04-26 02:25:00|214.61|211.81|214.61|211.81|214.61|211.81|214.5|211.7|0
1650939910000|2022-04-26 02:25:10|214.72|211.92|214.5|211.7|214.72|211.92|214.5|211.7|0
1650939920000|2022-04-26 02:25:20|214.4|211.6|214.72|211.92|214.72|211.92|214.4|211.6|0
1650939930000|2022-04-26 02:25:30|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1650939940000|2022-04-26 02:25:40|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650939950000|2022-04-26 02:25:50|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1650939960000|2022-04-26 02:26:00|214.94|212.14|214.94|212.14|214.94|212.14|214.94|212.14|0
1650939980000|2022-04-26 02:26:20|214.88|212.08|214.94|212.14|214.94|212.14|214.83|212.03|0
1650939990000|2022-04-26 02:26:30|214.83|212.03|214.72|211.92|214.83|212.03|214.72|211.92|0
1650940020000|2022-04-26 02:27:00|214.83|212.03|214.94|212.14|214.94|212.14|214.83|212.03|0
1650940030000|2022-04-26 02:27:10|214.83|212.03|214.83|212.03|214.83|212.03|214.77|211.97|0
1650940040000|2022-04-26 02:27:20|214.94|212.14|214.83|212.03|214.94|212.14|214.83|212.03|0
1650940050000|2022-04-26 02:27:30|214.72|211.92|214.83|212.03|214.83|212.03|214.66|211.86|0
1650940060000|2022-04-26 02:27:40|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940070000|2022-04-26 02:27:50|214.66|211.86|214.5|211.7|214.66|211.86|214.5|211.7|0
1650940080000|2022-04-26 02:28:00|214.61|211.81|214.72|211.92|214.83|212.03|214.61|211.81|0
1650940090000|2022-04-26 02:28:10|214.66|211.86|214.61|211.81|214.66|211.86|214.61|211.81|0
1650940100000|2022-04-26 02:28:20|214.72|211.92|214.61|211.81|214.72|211.92|214.61|211.81|0
1650940110000|2022-04-26 02:28:30|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1650940120000|2022-04-26 02:28:40|214.61|211.81|214.61|211.81|214.61|211.81|214.5|211.7|0
1650940130000|2022-04-26 02:28:50|214.56|211.76|214.5|211.7|214.56|211.76|214.5|211.7|0
1650940140000|2022-04-26 02:29:00|214.39|211.59|214.61|211.81|214.61|211.81|214.39|211.59|0
1650940150000|2022-04-26 02:29:10|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940170000|2022-04-26 02:29:30|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1650940180000|2022-04-26 02:29:40|214.77|211.97|214.72|211.92|214.83|212.03|214.72|211.92|0
1650940190000|2022-04-26 02:29:50|214.77|211.97|214.72|211.92|214.77|211.97|214.72|211.92|0
1650940200000|2022-04-26 02:30:00|214.83|212.03|214.83|212.03|214.83|212.03|214.77|211.97|0
1650940230000|2022-04-26 02:30:30|214.94|212.14|214.88|212.08|214.94|212.14|214.83|212.03|0
1650940240000|2022-04-26 02:30:40|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1650940260000|2022-04-26 02:31:00|214.72|211.92|214.94|212.14|214.94|212.14|214.72|211.92|0
1650940270000|2022-04-26 02:31:10|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1650940280000|2022-04-26 02:31:20|214.88|212.08|214.83|212.03|214.88|212.08|214.83|212.03|0
1650940290000|2022-04-26 02:31:30|214.77|211.97|214.72|211.92|214.77|211.97|214.72|211.92|0
1650940300000|2022-04-26 02:31:40|214.83|212.03|214.94|212.14|214.94|212.14|214.83|212.03|0
1650940310000|2022-04-26 02:31:50|214.83|212.03|214.94|212.14|214.94|212.14|214.83|212.03|0
1650940330000|2022-04-26 02:32:10|214.83|212.03|214.83|212.03|214.94|212.14|214.83|212.03|0
1650940340000|2022-04-26 02:32:20|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940360000|2022-04-26 02:32:40|214.66|211.86|214.61|211.81|214.66|211.86|214.61|211.81|0
1650940370000|2022-04-26 02:32:50|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1650940380000|2022-04-26 02:33:00|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940390000|2022-04-26 02:33:10|214.61|211.81|214.66|211.86|214.66|211.86|214.61|211.81|0
1650940400000|2022-04-26 02:33:20|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1650940410000|2022-04-26 02:33:30|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1650940420000|2022-04-26 02:33:40|214.55|211.75|214.55|211.75|214.61|211.81|214.55|211.75|0
1650940430000|2022-04-26 02:33:50|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1650940440000|2022-04-26 02:34:00|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1650940470000|2022-04-26 02:34:30|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1650940480000|2022-04-26 02:34:40|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1650940500000|2022-04-26 02:35:00|214.61|211.81|214.72|211.92|214.72|211.92|214.61|211.81|0
1650940510000|2022-04-26 02:35:10|214.61|211.81|214.61|211.81|214.61|211.81|214.5|211.7|0
1650940520000|2022-04-26 02:35:20|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940530000|2022-04-26 02:35:30|214.77|211.97|214.61|211.81|214.77|211.97|214.61|211.81|0
1650940540000|2022-04-26 02:35:40|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940550000|2022-04-26 02:35:50|214.77|211.97|214.77|211.97|214.77|211.97|214.72|211.92|0
1650940560000|2022-04-26 02:36:00|214.72|211.92|214.77|211.97|214.83|212.03|214.72|211.92|0
1650940570000|2022-04-26 02:36:10|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940580000|2022-04-26 02:36:20|214.77|211.97|214.77|211.97|214.77|211.97|214.72|211.92|0
1650940590000|2022-04-26 02:36:30|214.72|211.92|214.72|211.92|214.77|211.97|214.72|211.92|0
1650940610000|2022-04-26 02:36:50|214.77|211.97|214.83|212.03|214.83|212.03|214.77|211.97|0
1650940620000|2022-04-26 02:37:00|214.77|211.97|214.72|211.92|214.77|211.97|214.72|211.92|0
1650940630000|2022-04-26 02:37:10|214.77|211.97|214.77|211.97|214.77|211.97|214.77|211.97|0
1650940640000|2022-04-26 02:37:20|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1650940650000|2022-04-26 02:37:30|214.93|212.13|214.93|212.13|214.93|212.13|214.93|212.13|0
1650940700000|2022-04-26 02:38:20|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1650940730000|2022-04-26 02:38:50|214.72|211.92|214.61|211.81|214.72|211.92|214.61|211.81|0
1650940740000|2022-04-26 02:39:00|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940750000|2022-04-26 02:39:10|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1650940780000|2022-04-26 02:39:40|214.5|211.7|214.61|211.81|214.61|211.81|214.5|211.7|0
1650940800000|2022-04-26 02:40:00|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650940870000|2022-04-26 02:41:10|214.77|211.97|214.82|212.02|214.82|212.02|214.77|211.97|0
1650940890000|2022-04-26 02:41:30|214.93|212.13|214.93|212.13|214.93|212.13|214.93|212.13|0
1650940920000|2022-04-26 02:42:00|215.31|212.51|215.37|212.57|215.37|212.57|215.31|212.51|0
1650940930000|2022-04-26 02:42:10|215.26|212.46|215.26|212.46|215.37|212.57|215.26|212.46|0
1650940940000|2022-04-26 02:42:20|215.37|212.57|215.37|212.57|215.37|212.57|215.37|212.57|0
1650940960000|2022-04-26 02:42:40|215.48|212.68|215.48|212.68|215.48|212.68|215.48|212.68|0
1650940970000|2022-04-26 02:42:50|215.7|212.9|215.59|212.79|215.7|212.9|215.48|212.68|0
1650941020000|2022-04-26 02:43:40|215.7|212.9|215.59|212.79|215.7|212.9|215.59|212.79|0
1650941030000|2022-04-26 02:43:50|215.7|212.9|215.7|212.9|215.7|212.9|215.7|212.9|0
1650941040000|2022-04-26 02:44:00|215.8|213|215.8|213|215.8|213|215.8|213|0
1650941050000|2022-04-26 02:44:10|215.91|213.11|215.8|213|215.91|213.11|215.8|213|0
1650941060000|2022-04-26 02:44:20|215.91|213.11|215.91|213.11|216.02|213.22|215.91|213.11|0
1650941080000|2022-04-26 02:44:40|215.8|213|215.8|213|215.8|213|215.8|213|0
1650941090000|2022-04-26 02:44:50|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941100000|2022-04-26 02:45:00|215.8|213|215.86|213.06|215.86|213.06|215.8|213|0
1650941110000|2022-04-26 02:45:10|215.91|213.11|215.8|213|215.91|213.11|215.8|213|0
1650941120000|2022-04-26 02:45:20|215.75|212.95|215.69|212.89|215.75|212.95|215.69|212.89|0
1650941130000|2022-04-26 02:45:30|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1650941150000|2022-04-26 02:45:50|215.64|212.84|215.59|212.79|215.64|212.84|215.59|212.79|0
1650941160000|2022-04-26 02:46:00|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1650941170000|2022-04-26 02:46:10|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1650941180000|2022-04-26 02:46:20|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1650941220000|2022-04-26 02:47:00|215.75|212.95|215.8|213|215.8|213|215.75|212.95|0
1650941230000|2022-04-26 02:47:10|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1650941240000|2022-04-26 02:47:20|215.8|213|215.8|213|215.8|213|215.8|213|0
1650941250000|2022-04-26 02:47:30|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1650941280000|2022-04-26 02:48:00|215.75|212.95|215.69|212.89|215.75|212.95|215.69|212.89|0
1650941300000|2022-04-26 02:48:20|215.64|212.84|215.58|212.78|215.64|212.84|215.58|212.78|0
1650941310000|2022-04-26 02:48:30|215.64|212.84|215.69|212.89|215.69|212.89|215.64|212.84|0
1650941340000|2022-04-26 02:49:00|215.8|213|215.8|213|215.8|213|215.8|213|0
1650941360000|2022-04-26 02:49:20|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941370000|2022-04-26 02:49:30|216.02|213.22|215.91|213.11|216.02|213.22|215.91|213.11|0
1650941380000|2022-04-26 02:49:40|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1650941400000|2022-04-26 02:50:00|215.8|213|215.8|213|215.8|213|215.8|213|0
1650941410000|2022-04-26 02:50:10|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941460000|2022-04-26 02:51:00|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1650941500000|2022-04-26 02:51:40|215.91|213.11|216.02|213.22|216.02|213.22|215.91|213.11|0
1650941570000|2022-04-26 02:52:50|215.91|213.11|215.91|213.11|215.96|213.16|215.91|213.11|0
1650941580000|2022-04-26 02:53:00|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1650941590000|2022-04-26 02:53:10|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941610000|2022-04-26 02:53:30|215.8|213|215.8|213|215.8|213|215.8|213|0
1650941620000|2022-04-26 02:53:40|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941630000|2022-04-26 02:53:50|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1650941700000|2022-04-26 02:55:00|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941710000|2022-04-26 02:55:10|215.8|213|215.91|213.11|215.91|213.11|215.8|213|0
1650941720000|2022-04-26 02:55:20|215.85|213.05|215.91|213.11|215.91|213.11|215.85|213.05|0
1650941740000|2022-04-26 02:55:40|215.8|213|215.91|213.11|215.91|213.11|215.8|213|0
1650941750000|2022-04-26 02:55:50|215.8|213|215.8|213|215.8|213|215.8|213|0
1650941760000|2022-04-26 02:56:00|215.85|213.05|215.8|213|215.85|213.05|215.8|213|0
1650941770000|2022-04-26 02:56:10|215.85|213.05|215.85|213.05|215.85|213.05|215.8|213|0
1650941780000|2022-04-26 02:56:20|215.8|213|215.8|213|215.8|213|215.8|213|0
1650941800000|2022-04-26 02:56:40|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941810000|2022-04-26 02:56:50|215.85|213.05|215.8|213|215.85|213.05|215.8|213|0
1650941820000|2022-04-26 02:57:00|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941870000|2022-04-26 02:57:50|215.96|213.16|215.96|213.16|216.02|213.22|215.96|213.16|0
1650941880000|2022-04-26 02:58:00|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941900000|2022-04-26 02:58:20|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1650941910000|2022-04-26 02:58:30|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1650941950000|2022-04-26 02:59:10|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650941960000|2022-04-26 02:59:20|216.02|213.22|216.02|213.22|216.02|213.22|215.91|213.11|0
1650941990000|2022-04-26 02:59:50|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650942000000|2022-04-26 03:00:00|215.8|213|215.8|213|215.8|213|215.8|213|0
1650942020000|2022-04-26 03:00:20|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1650942030000|2022-04-26 03:00:30|215.96|213.16|215.91|213.11|215.96|213.16|215.91|213.11|0
1650942050000|2022-04-26 03:00:50|215.85|213.05|215.91|213.11|215.91|213.11|215.8|213|0
1650942080000|2022-04-26 03:01:20|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1650942120000|2022-04-26 03:02:00|216.45|213.65|216.45|213.65|216.45|213.65|216.34|213.54|0
1650942170000|2022-04-26 03:02:50|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1650942180000|2022-04-26 03:03:00|216.23|213.43|216.34|213.54|216.34|213.54|216.23|213.43|0
1650942190000|2022-04-26 03:03:10|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1650942310000|2022-04-26 03:05:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1650942330000|2022-04-26 03:05:30|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1650942390000|2022-04-26 03:06:30|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1650942410000|2022-04-26 03:06:50|216.23|213.43|216.34|213.54|216.34|213.54|216.23|213.43|0
1650942420000|2022-04-26 03:07:00|216.45|213.65|216.34|213.54|216.45|213.65|216.34|213.54|0
1650942440000|2022-04-26 03:07:20|216.23|213.43|216.34|213.54|216.34|213.54|216.23|213.43|0
1650942450000|2022-04-26 03:07:30|216.39|213.59|216.39|213.59|216.39|213.59|216.39|213.59|0
1650942460000|2022-04-26 03:07:40|216.34|213.54|216.23|213.43|216.34|213.54|216.23|213.43|0
1650942470000|2022-04-26 03:07:50|216.12|213.32|216.23|213.43|216.23|213.43|216.12|213.32|0
1650942490000|2022-04-26 03:08:10|216.12|213.32|216.23|213.43|216.23|213.43|216.12|213.32|0
1650942510000|2022-04-26 03:08:30|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1650942520000|2022-04-26 03:08:40|216.23|213.43|216.34|213.54|216.34|213.54|216.23|213.43|0
1650942530000|2022-04-26 03:08:50|216.23|213.43|216.34|213.54|216.34|213.54|216.23|213.43|0
1650942540000|2022-04-26 03:09:00|216.39|213.59|216.45|213.65|216.45|213.65|216.39|213.59|0
1650942610000|2022-04-26 03:10:10|216.34|213.54|216.34|213.54|216.34|213.54|216.23|213.43|0
1650942660000|2022-04-26 03:11:00|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1650942670000|2022-04-26 03:11:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1650942680000|2022-04-26 03:11:20|216.45|213.65|216.34|213.54|216.45|213.65|216.34|213.54|0
1650942700000|2022-04-26 03:11:40|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1650942760000|2022-04-26 03:12:40|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1650942770000|2022-04-26 03:12:50|216.23|213.43|216.23|213.43|216.23|213.43|216.23|213.43|0
1650942780000|2022-04-26 03:13:00|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1650942790000|2022-04-26 03:13:10|216.39|213.59|216.39|213.59|216.39|213.59|216.39|213.59|0
1650942800000|2022-04-26 03:13:20|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1650942850000|2022-04-26 03:14:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1650942860000|2022-04-26 03:14:20|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1650942970000|2022-04-26 03:16:10|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1650942980000|2022-04-26 03:16:20|217.1|214.3|216.99|214.19|217.1|214.3|216.99|214.19|0
1650942990000|2022-04-26 03:16:30|216.88|214.08|216.99|214.19|216.99|214.19|216.88|214.08|0
1650943000000|2022-04-26 03:16:40|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1650943010000|2022-04-26 03:16:50|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1650943020000|2022-04-26 03:17:00|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1650943030000|2022-04-26 03:17:10|216.77|213.97|216.56|213.76|216.77|213.97|216.56|213.76|0
1650943040000|2022-04-26 03:17:20|216.55|213.75|216.55|213.75|216.55|213.75|216.45|213.65|0
1650943050000|2022-04-26 03:17:30|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1650943060000|2022-04-26 03:17:40|216.34|213.54|216.23|213.43|216.34|213.54|216.23|213.43|0
1650943080000|2022-04-26 03:18:00|216.34|213.54|216.23|213.43|216.34|213.54|216.23|213.43|0
1650943090000|2022-04-26 03:18:10|216.34|213.54|216.12|213.32|216.34|213.54|216.12|213.32|0
1650943110000|2022-04-26 03:18:30|216.01|213.21|216.01|213.21|216.12|213.32|216.01|213.21|0
1650943120000|2022-04-26 03:18:40|216.06|213.26|216.01|213.21|216.06|213.26|216.01|213.21|0
1650943130000|2022-04-26 03:18:50|215.95|213.15|216.01|213.21|216.01|213.21|215.95|213.15|0
1650943140000|2022-04-26 03:19:00|216.12|213.32|216.23|213.43|216.23|213.43|216.12|213.32|0
1650943150000|2022-04-26 03:19:10|216.34|213.54|216.55|213.75|216.55|213.75|216.34|213.54|0
1650943160000|2022-04-26 03:19:20|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1650943170000|2022-04-26 03:19:30|216.34|213.54|216.44|213.64|216.44|213.64|216.34|213.54|0
1650943180000|2022-04-26 03:19:40|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1650943190000|2022-04-26 03:19:50|216.23|213.43|216.34|213.54|216.34|213.54|216.23|213.43|0
1650943200000|2022-04-26 03:20:00|216.23|213.43|216.23|213.43|216.23|213.43|216.23|213.43|0
1650943250000|2022-04-26 03:20:50|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1650943260000|2022-04-26 03:21:00|216.06|213.26|216.12|213.32|216.12|213.32|216.01|213.21|0
1650943270000|2022-04-26 03:21:10|216.01|213.21|216.12|213.32|216.12|213.32|216.01|213.21|0
1650943290000|2022-04-26 03:21:30|216.23|213.43|216.23|213.43|216.23|213.43|216.23|213.43|0
1650943300000|2022-04-26 03:21:40|216.12|213.32|216.23|213.43|216.23|213.43|216.12|213.32|0
1650943310000|2022-04-26 03:21:50|216.33|213.53|216.44|213.64|216.44|213.64|216.33|213.53|0
1650943340000|2022-04-26 03:22:20|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1650943350000|2022-04-26 03:22:30|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1650943360000|2022-04-26 03:22:40|216.55|213.75|216.55|213.75|216.55|213.75|216.55|213.75|0
1650943390000|2022-04-26 03:23:10|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1650943400000|2022-04-26 03:23:20|216.5|213.7|216.77|213.97|216.77|213.97|216.5|213.7|0
1650943410000|2022-04-26 03:23:30|216.66|213.86|216.77|213.97|216.77|213.97|216.66|213.86|0
1650943420000|2022-04-26 03:23:40|216.71|213.91|217.1|214.3|217.1|214.3|216.71|213.91|0
1650943430000|2022-04-26 03:23:50|216.99|214.19|216.99|214.19|216.99|214.19|216.99|214.19|0
1650943440000|2022-04-26 03:24:00|216.88|214.08|216.66|213.86|216.88|214.08|216.66|213.86|0
1650943450000|2022-04-26 03:24:10|216.77|213.97|216.88|214.08|216.88|214.08|216.77|213.97|0
1650943460000|2022-04-26 03:24:20|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1650943470000|2022-04-26 03:24:30|216.88|214.08|216.93|214.13|216.93|214.13|216.88|214.08|0
1650943480000|2022-04-26 03:24:40|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1650943490000|2022-04-26 03:24:50|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1650943500000|2022-04-26 03:25:00|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1650943510000|2022-04-26 03:25:10|216.71|213.91|216.71|213.91|216.71|213.91|216.71|213.91|0
1650943520000|2022-04-26 03:25:20|216.66|213.86|216.77|213.97|216.77|213.97|216.66|213.86|0
1650943540000|2022-04-26 03:25:40|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1650943550000|2022-04-26 03:25:50|216.99|214.19|216.99|214.19|216.99|214.19|216.99|214.19|0
1650943560000|2022-04-26 03:26:00|216.88|214.08|216.82|214.02|216.88|214.08|216.82|214.02|0
1650943570000|2022-04-26 03:26:10|216.88|214.08|216.77|213.97|216.88|214.08|216.77|213.97|0
1650943580000|2022-04-26 03:26:20|216.82|214.02|216.82|214.02|216.82|214.02|216.82|214.02|0
1650943590000|2022-04-26 03:26:30|216.88|214.08|216.82|214.02|216.88|214.08|216.77|213.97|0
1650943600000|2022-04-26 03:26:40|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1650943620000|2022-04-26 03:27:00|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1650943630000|2022-04-26 03:27:10|216.88|214.08|216.99|214.19|216.99|214.19|216.88|214.08|0
1650943640000|2022-04-26 03:27:20|217.1|214.3|216.99|214.19|217.1|214.3|216.99|214.19|0
1650943680000|2022-04-26 03:28:00|216.88|214.08|216.99|214.19|216.99|214.19|216.88|214.08|0
1650943710000|2022-04-26 03:28:30|217.04|214.24|217.1|214.3|217.1|214.3|217.04|214.24|0
1650943720000|2022-04-26 03:28:40|217.21|214.41|217.26|214.46|217.32|214.52|217.21|214.41|0
1650943730000|2022-04-26 03:28:50|217.21|214.41|217.1|214.3|217.21|214.41|217.1|214.3|0
1650943740000|2022-04-26 03:29:00|217.15|214.35|217.1|214.3|217.21|214.41|217.1|214.3|0
1650943750000|2022-04-26 03:29:10|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1650943790000|2022-04-26 03:29:50|217.15|214.35|217.21|214.41|217.21|214.41|217.15|214.35|0
1650943800000|2022-04-26 03:30:00|217.1|214.3|217.21|214.41|217.21|214.41|217.1|214.3|0
1650943810000|2022-04-26 03:30:10|217.1|214.3|217.21|214.41|217.21|214.41|217.1|214.3|0
1650943820000|2022-04-26 03:30:20|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1650943850000|2022-04-26 03:30:50|217.26|214.46|217.32|214.52|217.32|214.52|217.21|214.41|0
1650943870000|2022-04-26 03:31:10|217.43|214.63|217.32|214.52|217.53|214.73|217.32|214.52|0
1650943880000|2022-04-26 03:31:20|217.37|214.57|217.21|214.41|217.37|214.57|217.21|214.41|0
1650943910000|2022-04-26 03:31:50|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1650943920000|2022-04-26 03:32:00|217.04|214.24|217.1|214.3|217.1|214.3|216.99|214.19|0
1650943940000|2022-04-26 03:32:20|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1650943950000|2022-04-26 03:32:30|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1650943960000|2022-04-26 03:32:40|217.42|214.62|217.31|214.51|217.42|214.62|217.31|214.51|0
1650943980000|2022-04-26 03:33:00|217.42|214.62|217.31|214.51|217.42|214.62|217.31|214.51|0
1650944000000|2022-04-26 03:33:20|217.37|214.57|217.31|214.51|217.37|214.57|217.31|214.51|0
1650944010000|2022-04-26 03:33:30|217.37|214.57|217.37|214.57|217.37|214.57|217.31|214.51|0
1650944020000|2022-04-26 03:33:40|217.42|214.62|217.31|214.51|217.42|214.62|217.31|214.51|0
1650944040000|2022-04-26 03:34:00|217.2|214.4|217.1|214.3|217.2|214.4|217.1|214.3|0
1650944050000|2022-04-26 03:34:10|216.99|214.19|216.77|213.97|216.99|214.19|216.77|213.97|0
1650944060000|2022-04-26 03:34:20|216.88|214.08|216.3|213.5|216.99|214.19|216.3|213.5|0
1650944070000|2022-04-26 03:34:30|216.52|213.72|216.96|214.16|216.96|214.16|216.52|213.72|0
1650944080000|2022-04-26 03:34:40|216.9|214.1|218.49|215.69|218.49|215.69|216.9|214.1|0
1650944090000|2022-04-26 03:34:50|218.44|215.64|218.93|216.13|218.93|216.13|218.44|215.64|0
1650944100000|2022-04-26 03:35:00|218.49|215.69|218.6|215.8|218.6|215.8|218.49|215.69|0
1650944120000|2022-04-26 03:35:20|218.71|215.91|218.71|215.91|218.71|215.91|218.71|215.91|0
1650944130000|2022-04-26 03:35:30|218.82|216.02|218.82|216.02|218.82|216.02|218.82|216.02|0
1650944140000|2022-04-26 03:35:40|218.93|216.13|219.15|216.35|219.15|216.35|218.93|216.13|0
1650944150000|2022-04-26 03:35:50|219.04|216.24|219.04|216.24|219.04|216.24|219.04|216.24|0
1650944160000|2022-04-26 03:36:00|218.82|216.02|218.82|216.02|218.82|216.02|218.82|216.02|0
1650944170000|2022-04-26 03:36:10|218.71|215.91|218.6|215.8|218.71|215.91|218.6|215.8|0
1650944180000|2022-04-26 03:36:20|218.65|215.85|218.6|215.8|218.71|215.91|218.6|215.8|0
1650944190000|2022-04-26 03:36:30|218.49|215.69|218.49|215.69|218.49|215.69|218.49|215.69|0
1650944200000|2022-04-26 03:36:40|218.6|215.8|218.49|215.69|218.6|215.8|218.49|215.69|0
1650944210000|2022-04-26 03:36:50|218.38|215.58|218.38|215.58|218.38|215.58|218.38|215.58|0
1650944220000|2022-04-26 03:37:00|218.27|215.47|218.27|215.47|218.27|215.47|218.27|215.47|0
1650944240000|2022-04-26 03:37:20|218.38|215.58|218.38|215.58|218.38|215.58|218.27|215.47|0
1650944250000|2022-04-26 03:37:30|218.43|215.63|218.49|215.69|218.49|215.69|218.43|215.63|0
1650944260000|2022-04-26 03:37:40|218.38|215.58|218.38|215.58|218.38|215.58|218.38|215.58|0
1650944270000|2022-04-26 03:37:50|218.49|215.69|218.49|215.69|218.49|215.69|218.49|215.69|0
1650944280000|2022-04-26 03:38:00|218.38|215.58|218.49|215.69|218.49|215.69|218.38|215.58|0
1650944290000|2022-04-26 03:38:10|218.6|215.8|218.6|215.8|218.6|215.8|218.6|215.8|0
1650944310000|2022-04-26 03:38:30|218.54|215.74|218.49|215.69|218.54|215.74|218.49|215.69|0
1650944330000|2022-04-26 03:38:50|218.54|215.74|218.49|215.69|218.54|215.74|218.49|215.69|0
1650944340000|2022-04-26 03:39:00|218.6|215.8|218.54|215.74|218.6|215.8|218.54|215.74|0
1650944350000|2022-04-26 03:39:10|218.49|215.69|218.49|215.69|218.49|215.69|218.49|215.69|0
1650944370000|2022-04-26 03:39:30|218.38|215.58|218.38|215.58|218.38|215.58|218.38|215.58|0
1650944400000|2022-04-26 03:40:00|218.27|215.47|217.94|215.14|218.27|215.47|217.94|215.14|0
1650944410000|2022-04-26 03:40:10|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1650944420000|2022-04-26 03:40:20|218.27|215.47|218.16|215.36|218.27|215.47|218.16|215.36|0
1650944430000|2022-04-26 03:40:30|218.05|215.25|218.1|215.3|218.1|215.3|218.05|215.25|0
1650944440000|2022-04-26 03:40:40|218.05|215.25|217.94|215.14|218.05|215.25|217.94|215.14|0
1650944450000|2022-04-26 03:40:50|218.05|215.25|218.05|215.25|218.05|215.25|217.94|215.14|0
1650944460000|2022-04-26 03:41:00|217.99|215.19|217.94|215.14|217.99|215.19|217.94|215.14|0
1650944470000|2022-04-26 03:41:10|217.99|215.19|218.05|215.25|218.05|215.25|217.99|215.19|0
1650944480000|2022-04-26 03:41:20|217.99|215.19|218.05|215.25|218.05|215.25|217.99|215.19|0
1650944490000|2022-04-26 03:41:30|218.1|215.3|218.05|215.25|218.1|215.3|218.05|215.25|0
1650944520000|2022-04-26 03:42:00|218.16|215.36|218.05|215.25|218.16|215.36|218.05|215.25|0
1650944530000|2022-04-26 03:42:10|217.99|215.19|217.94|215.14|217.99|215.19|217.94|215.14|0
1650944540000|2022-04-26 03:42:20|218.05|215.25|218.05|215.25|218.05|215.25|217.99|215.19|0
1650944550000|2022-04-26 03:42:30|218.16|215.36|218.05|215.25|218.16|215.36|218.05|215.25|0
1650944560000|2022-04-26 03:42:40|218.16|215.36|218.05|215.25|218.16|215.36|218.05|215.25|0
1650944580000|2022-04-26 03:43:00|218.1|215.3|218.05|215.25|218.1|215.3|218.05|215.25|0
1650944600000|2022-04-26 03:43:20|218.1|215.3|218.16|215.36|218.16|215.36|218.1|215.3|0
1650944610000|2022-04-26 03:43:30|218.27|215.47|218.27|215.47|218.27|215.47|218.27|215.47|0
1650944620000|2022-04-26 03:43:40|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1650944650000|2022-04-26 03:44:10|218.05|215.25|218.05|215.25|218.05|215.25|218.05|215.25|0
1650944680000|2022-04-26 03:44:40|217.94|215.14|217.94|215.14|217.94|215.14|217.94|215.14|0
1650944700000|2022-04-26 03:45:00|218.05|215.25|217.94|215.14|218.05|215.25|217.94|215.14|0
1650944720000|2022-04-26 03:45:20|218.05|215.25|218.05|215.25|218.05|215.25|218.05|215.25|0
1650944740000|2022-04-26 03:45:40|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1650944750000|2022-04-26 03:45:50|217.94|215.14|217.94|215.14|217.94|215.14|217.88|215.08|0
1650944780000|2022-04-26 03:46:20|218.05|215.25|218.05|215.25|218.16|215.36|218.05|215.25|0
1650944800000|2022-04-26 03:46:40|218.1|215.3|218.16|215.36|218.16|215.36|218.1|215.3|0
1650944810000|2022-04-26 03:46:50|218.05|215.25|218.05|215.25|218.05|215.25|218.05|215.25|0
1650944820000|2022-04-26 03:47:00|217.94|215.14|217.94|215.14|217.94|215.14|217.94|215.14|0
1650944830000|2022-04-26 03:47:10|218.05|215.25|218.16|215.36|218.16|215.36|218.05|215.25|0
1650944840000|2022-04-26 03:47:20|218.05|215.25|218.05|215.25|218.05|215.25|218.05|215.25|0
1650944860000|2022-04-26 03:47:40|217.99|215.19|217.94|215.14|217.99|215.19|217.94|215.14|0
1650944880000|2022-04-26 03:48:00|217.99|215.19|218.05|215.25|218.05|215.25|217.99|215.19|0
1650944910000|2022-04-26 03:48:30|218.27|215.47|218.16|215.36|218.27|215.47|218.16|215.36|0
1650944920000|2022-04-26 03:48:40|218.1|215.3|218.16|215.36|218.16|215.36|218.1|215.3|0
1650944930000|2022-04-26 03:48:50|218.05|215.25|218.05|215.25|218.05|215.25|218.05|215.25|0
1650944950000|2022-04-26 03:49:10|218.16|215.36|218.1|215.3|218.16|215.36|218.1|215.3|0
1650944960000|2022-04-26 03:49:20|218.16|215.36|218.05|215.25|218.16|215.36|218.05|215.25|0
1650944980000|2022-04-26 03:49:40|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1650945040000|2022-04-26 03:50:40|218.27|215.47|218.16|215.36|218.27|215.47|218.16|215.36|0
1650945060000|2022-04-26 03:51:00|218.27|215.47|218.16|215.36|218.27|215.47|218.16|215.36|0
1650945080000|2022-04-26 03:51:20|218.05|215.25|218.16|215.36|218.16|215.36|218.05|215.25|0
1650945130000|2022-04-26 03:52:10|218.27|215.47|218.27|215.47|218.27|215.47|218.27|215.47|0
1650945140000|2022-04-26 03:52:20|218.38|215.58|218.32|215.52|218.38|215.58|218.32|215.52|0
1650945150000|2022-04-26 03:52:30|218.38|215.58|218.38|215.58|218.38|215.58|218.38|215.58|0
1650945160000|2022-04-26 03:52:40|218.27|215.47|218.27|215.47|218.27|215.47|218.27|215.47|0
1650945170000|2022-04-26 03:52:50|218.16|215.36|218.16|215.36|218.16|215.36|217.99|215.19|0
1650945180000|2022-04-26 03:53:00|218.1|215.3|218.05|215.25|218.1|215.3|218.05|215.25|0
1650945200000|2022-04-26 03:53:20|218.1|215.3|218.16|215.36|218.16|215.36|218.1|215.3|0
1650945220000|2022-04-26 03:53:40|218.1|215.3|218.05|215.25|218.1|215.3|218.05|215.25|0
1650945240000|2022-04-26 03:54:00|218.16|215.36|218.05|215.25|218.16|215.36|218.05|215.25|0
1650945250000|2022-04-26 03:54:10|218.1|215.3|218.05|215.25|218.16|215.36|218.05|215.25|0
1650945260000|2022-04-26 03:54:20|218.16|215.36|218.16|215.36|218.16|215.36|218.1|215.3|0
1650945270000|2022-04-26 03:54:30|218.05|215.25|218.05|215.25|218.05|215.25|218.05|215.25|0
1650945290000|2022-04-26 03:54:50|218.15|215.35|218.15|215.35|218.15|215.35|218.15|215.35|0
1650945300000|2022-04-26 03:55:00|218.05|215.25|218.15|215.35|218.15|215.35|218.05|215.25|0
1650945330000|2022-04-26 03:55:30|218.26|215.46|218.15|215.35|218.26|215.46|218.15|215.35|0
1650945370000|2022-04-26 03:56:10|218.26|215.46|218.26|215.46|218.26|215.46|218.15|215.35|0
1650945380000|2022-04-26 03:56:20|218.37|215.57|218.26|215.46|218.37|215.57|218.26|215.46|0
1650945390000|2022-04-26 03:56:30|218.15|215.35|218.15|215.35|218.15|215.35|218.15|215.35|0
1650945450000|2022-04-26 03:57:30|218.26|215.46|218.26|215.46|218.26|215.46|218.26|215.46|0
1650945460000|2022-04-26 03:57:40|218.32|215.52|218.26|215.46|218.37|215.57|218.26|215.46|0
1650945530000|2022-04-26 03:58:50|218.37|215.57|218.37|215.57|218.37|215.57|218.37|215.57|0
1650945540000|2022-04-26 03:59:00|218.48|215.68|218.48|215.68|218.48|215.68|218.48|215.68|0
1650945550000|2022-04-26 03:59:10|218.37|215.57|218.37|215.57|218.37|215.57|218.37|215.57|0
1650945580000|2022-04-26 03:59:40|218.48|215.68|218.48|215.68|218.48|215.68|218.48|215.68|0
1650945590000|2022-04-26 03:59:50|218.37|215.57|218.59|215.79|218.59|215.79|218.37|215.57|0
1650945600000|2022-04-26 04:00:00|218.7|215.9|218.7|215.9|218.7|215.9|218.59|215.79|0
1650945610000|2022-04-26 04:00:10|218.59|215.79|218.59|215.79|218.59|215.79|218.59|215.79|0
1650945620000|2022-04-26 04:00:20|218.48|215.68|218.59|215.79|218.59|215.79|218.48|215.68|0
1650945630000|2022-04-26 04:00:30|218.7|215.9|218.59|215.79|218.7|215.9|218.59|215.79|0
1650945640000|2022-04-26 04:00:40|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1650945690000|2022-04-26 04:01:30|218.59|215.79|218.59|215.79|218.59|215.79|218.59|215.79|0
1650945710000|2022-04-26 04:01:50|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1650945760000|2022-04-26 04:02:40|218.81|216.01|218.7|215.9|218.81|216.01|218.7|215.9|0
1650945770000|2022-04-26 04:02:50|218.81|216.01|218.81|216.01|218.81|216.01|218.81|216.01|0
1650945780000|2022-04-26 04:03:00|218.92|216.12|218.92|216.12|218.92|216.12|218.81|216.01|0
1650945820000|2022-04-26 04:03:40|218.7|215.9|218.81|216.01|218.81|216.01|218.7|215.9|0
1650945830000|2022-04-26 04:03:50|218.86|216.06|218.81|216.01|218.86|216.06|218.81|216.01|0
1650945840000|2022-04-26 04:04:00|218.75|215.95|218.81|216.01|218.81|216.01|218.75|215.95|0
1650945860000|2022-04-26 04:04:20|218.75|215.95|218.81|216.01|218.81|216.01|218.75|215.95|0
1650945870000|2022-04-26 04:04:30|218.92|216.12|218.92|216.12|218.92|216.12|218.92|216.12|0
1650945890000|2022-04-26 04:04:50|218.81|216.01|218.81|216.01|218.81|216.01|218.81|216.01|0
1650945910000|2022-04-26 04:05:10|218.75|215.95|218.81|216.01|218.81|216.01|218.75|215.95|0
1650945940000|2022-04-26 04:05:40|218.75|215.95|218.7|215.9|218.75|215.95|218.7|215.9|0
1650945960000|2022-04-26 04:06:00|218.59|215.79|218.64|215.84|218.7|215.9|218.59|215.79|0
1650945970000|2022-04-26 04:06:10|218.59|215.79|218.59|215.79|218.59|215.79|218.53|215.73|0
1650945990000|2022-04-26 04:06:30|218.37|215.57|218.37|215.57|218.42|215.62|218.37|215.57|0
1650946000000|2022-04-26 04:06:40|218.42|215.62|218.48|215.68|218.48|215.68|218.42|215.62|0
1650946020000|2022-04-26 04:07:00|218.37|215.57|218.37|215.57|218.37|215.57|218.37|215.57|0
1650946040000|2022-04-26 04:07:20|218.26|215.46|218.15|215.35|218.26|215.46|218.15|215.35|0
1650946060000|2022-04-26 04:07:40|218.26|215.46|218.15|215.35|218.26|215.46|218.15|215.35|0
1650946070000|2022-04-26 04:07:50|218.26|215.46|218.26|215.46|218.26|215.46|218.26|215.46|0
1650946080000|2022-04-26 04:08:00|218.2|215.4|218.26|215.46|218.26|215.46|218.2|215.4|0
1650946090000|2022-04-26 04:08:10|218.2|215.4|218.2|215.4|218.2|215.4|218.2|215.4|0
1650946100000|2022-04-26 04:08:20|218.26|215.46|218.26|215.46|218.26|215.46|218.2|215.4|0
1650946110000|2022-04-26 04:08:30|218.15|215.35|218.15|215.35|218.15|215.35|218.15|215.35|0
1650946120000|2022-04-26 04:08:40|218.09|215.29|218.09|215.29|218.09|215.29|218.09|215.29|0
1650946130000|2022-04-26 04:08:50|218.15|215.35|218.15|215.35|218.15|215.35|218.15|215.35|0
1650946140000|2022-04-26 04:09:00|218.04|215.24|218.04|215.24|218.04|215.24|218.04|215.24|0
1650946170000|2022-04-26 04:09:30|217.98|215.18|217.98|215.18|217.98|215.18|217.98|215.18|0
1650946180000|2022-04-26 04:09:40|218.04|215.24|218.04|215.24|218.04|215.24|217.98|215.18|0
1650946190000|2022-04-26 04:09:50|217.98|215.18|217.93|215.13|217.98|215.18|217.93|215.13|0
1650946200000|2022-04-26 04:10:00|217.71|214.91|217.71|214.91|217.71|214.91|217.71|214.91|0
1650946210000|2022-04-26 04:10:10|217.6|214.8|217.6|214.8|217.6|214.8|217.6|214.8|0
1650946220000|2022-04-26 04:10:20|217.71|214.91|217.6|214.8|217.71|214.91|217.6|214.8|0
1650946240000|2022-04-26 04:10:40|217.71|214.91|217.82|215.02|217.82|215.02|217.71|214.91|0
1650946250000|2022-04-26 04:10:50|217.93|215.13|217.87|215.07|217.93|215.13|217.87|215.07|0
1650946260000|2022-04-26 04:11:00|217.82|215.02|217.82|215.02|217.82|215.02|217.82|215.02|0
1650946270000|2022-04-26 04:11:10|217.71|214.91|217.71|214.91|217.71|214.91|217.71|214.91|0
1650946280000|2022-04-26 04:11:20|217.82|215.02|217.82|215.02|217.82|215.02|217.82|215.02|0
1650946290000|2022-04-26 04:11:30|217.87|215.07|217.87|215.07|217.93|215.13|217.87|215.07|0
1650946300000|2022-04-26 04:11:40|217.93|215.13|218.04|215.24|218.04|215.24|217.93|215.13|0
1650946320000|2022-04-26 04:12:00|217.93|215.13|218.09|215.29|218.09|215.29|217.93|215.13|0
1650946330000|2022-04-26 04:12:10|218.15|215.35|218.15|215.35|218.15|215.35|218.15|215.35|0
1650946370000|2022-04-26 04:12:50|218.09|215.29|218.09|215.29|218.09|215.29|218.09|215.29|0
1650946380000|2022-04-26 04:13:00|218.04|215.24|218.04|215.24|218.04|215.24|218.04|215.24|0
1650946410000|2022-04-26 04:13:30|217.98|215.18|217.98|215.18|218.04|215.24|217.98|215.18|0
1650946420000|2022-04-26 04:13:40|217.93|215.13|217.93|215.13|217.93|215.13|217.93|215.13|0
1650946430000|2022-04-26 04:13:50|218.04|215.24|218.04|215.24|218.04|215.24|217.98|215.18|0
1650946440000|2022-04-26 04:14:00|217.98|215.18|218.04|215.24|218.04|215.24|217.98|215.18|0
1650946480000|2022-04-26 04:14:40|218.09|215.29|218.15|215.35|218.15|215.35|218.04|215.24|0
1650946530000|2022-04-26 04:15:30|218.04|215.24|218.04|215.24|218.04|215.24|218.04|215.24|0
1650946560000|2022-04-26 04:16:00|217.98|215.18|218.04|215.24|218.04|215.24|217.98|215.18|0
1650946570000|2022-04-26 04:16:10|217.93|215.13|218.04|215.24|218.04|215.24|217.93|215.13|0
1650946610000|2022-04-26 04:16:50|218.09|215.29|218.09|215.29|218.09|215.29|218.09|215.29|0
1650946620000|2022-04-26 04:17:00|218.15|215.35|218.15|215.35|218.15|215.35|218.15|215.35|0
1650946640000|2022-04-26 04:17:20|218.2|215.4|218.2|215.4|218.2|215.4|218.2|215.4|0
1650946650000|2022-04-26 04:17:30|218.26|215.46|218.25|215.45|218.26|215.46|218.25|215.45|0
1650946680000|2022-04-26 04:18:00|218.2|215.4|218.09|215.29|218.2|215.4|218.09|215.29|0
1650946690000|2022-04-26 04:18:10|218.14|215.34|218.14|215.34|218.14|215.34|218.14|215.34|0
1650946710000|2022-04-26 04:18:30|218.04|215.24|218.04|215.24|218.04|215.24|218.04|215.24|0
1650946730000|2022-04-26 04:18:50|218.03|215.23|218.03|215.23|218.03|215.23|218.03|215.23|0
1650946740000|2022-04-26 04:19:00|217.98|215.18|217.98|215.18|218.03|215.23|217.98|215.18|0
1650946750000|2022-04-26 04:19:10|218.03|215.23|218.03|215.23|218.03|215.23|218.03|215.23|0
1650946790000|2022-04-26 04:19:50|217.92|215.12|217.92|215.12|217.92|215.12|217.92|215.12|0
1650946800000|2022-04-26 04:20:00|218.03|215.23|218.03|215.23|218.03|215.23|218.03|215.23|0
1650946860000|2022-04-26 04:21:00|217.98|215.18|218.03|215.23|218.03|215.23|217.98|215.18|0
1650946870000|2022-04-26 04:21:10|217.92|215.12|217.92|215.12|217.92|215.12|217.92|215.12|0
1650946890000|2022-04-26 04:21:30|217.81|215.01|217.81|215.01|217.81|215.01|217.81|215.01|0
1650946900000|2022-04-26 04:21:40|217.76|214.96|217.81|215.01|217.81|215.01|217.76|214.96|0
1650946910000|2022-04-26 04:21:50|217.76|214.96|217.7|214.9|217.76|214.96|217.7|214.9|0
1650946920000|2022-04-26 04:22:00|217.81|215.01|217.81|215.01|217.81|215.01|217.81|215.01|0
1650946980000|2022-04-26 04:23:00|217.76|214.96|217.81|215.01|217.81|215.01|217.76|214.96|0
1650947040000|2022-04-26 04:24:00|217.7|214.9|217.7|214.9|217.7|214.9|217.7|214.9|0
1650947050000|2022-04-26 04:24:10|217.59|214.79|217.7|214.9|217.7|214.9|217.59|214.79|0
1650947090000|2022-04-26 04:24:50|217.81|215.01|217.81|215.01|217.81|215.01|217.81|215.01|0
1650947110000|2022-04-26 04:25:10|217.7|214.9|217.7|214.9|217.7|214.9|217.7|214.9|0
1650947120000|2022-04-26 04:25:20|217.76|214.96|217.81|215.01|217.81|215.01|217.76|214.96|0
1650947130000|2022-04-26 04:25:30|217.76|214.96|217.7|214.9|217.76|214.96|217.7|214.9|0
1650947160000|2022-04-26 04:26:00|217.81|215.01|217.81|215.01|217.81|215.01|217.81|215.01|0
1650947240000|2022-04-26 04:27:20|217.7|214.9|217.7|214.9|217.7|214.9|217.7|214.9|0
1650947260000|2022-04-26 04:27:40|217.81|215.01|217.81|215.01|217.81|215.01|217.81|215.01|0
1650947280000|2022-04-26 04:28:00|217.75|214.95|217.7|214.9|217.81|215.01|217.7|214.9|0
1650947290000|2022-04-26 04:28:10|217.75|214.95|217.81|215.01|217.81|215.01|217.75|214.95|0
1650947310000|2022-04-26 04:28:30|217.7|214.9|217.7|214.9|217.7|214.9|217.7|214.9|0
1650947320000|2022-04-26 04:28:40|217.75|214.95|217.81|215.01|217.81|215.01|217.75|214.95|0
1650947350000|2022-04-26 04:29:10|217.75|214.95|217.7|214.9|217.75|214.95|217.7|214.9|0
1650947360000|2022-04-26 04:29:20|217.75|214.95|217.81|215.01|217.81|215.01|217.75|214.95|0
1650947380000|2022-04-26 04:29:40|217.7|214.9|217.7|214.9|217.7|214.9|217.7|214.9|0
1650947400000|2022-04-26 04:30:00|217.81|215.01|217.92|215.12|217.92|215.12|217.81|215.01|0
1650947420000|2022-04-26 04:30:20|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1650947430000|2022-04-26 04:30:30|217.92|215.12|217.81|215.01|217.92|215.12|217.81|215.01|0
1650947460000|2022-04-26 04:31:00|217.92|215.12|218.03|215.23|218.03|215.23|217.92|215.12|0
1650947480000|2022-04-26 04:31:20|217.97|215.17|218.03|215.23|218.03|215.23|217.97|215.17|0
1650947490000|2022-04-26 04:31:30|217.92|215.12|217.92|215.12|217.92|215.12|217.92|215.12|0
1650947510000|2022-04-26 04:31:50|218.03|215.23|218.03|215.23|218.03|215.23|218.03|215.23|0
1650947750000|2022-04-26 04:35:50|217.92|215.12|217.92|215.12|217.92|215.12|217.92|215.12|0
1650947760000|2022-04-26 04:36:00|217.81|215.01|217.92|215.12|217.92|215.12|217.81|215.01|0
1650947860000|2022-04-26 04:37:40|217.81|215.01|217.81|215.01|217.81|215.01|217.81|215.01|0
1650947890000|2022-04-26 04:38:10|217.92|215.12|217.92|215.12|217.92|215.12|217.92|215.12|0
1650947910000|2022-04-26 04:38:30|217.81|215.01|217.92|215.12|217.92|215.12|217.81|215.01|0
1650947920000|2022-04-26 04:38:40|217.81|215.01|217.81|215.01|217.81|215.01|217.81|215.01|0
1650947940000|2022-04-26 04:39:00|217.92|215.12|217.92|215.12|217.92|215.12|217.92|215.12|0
1650948000000|2022-04-26 04:40:00|218.03|215.23|218.03|215.23|218.03|215.23|218.03|215.23|0
1650948010000|2022-04-26 04:40:10|218.08|215.28|218.08|215.28|218.08|215.28|218.08|215.28|0
1650948020000|2022-04-26 04:40:20|218.25|215.45|218.19|215.39|218.25|215.45|218.19|215.39|0
1650948030000|2022-04-26 04:40:30|218.25|215.45|218.25|215.45|218.25|215.45|218.25|215.45|0
1650948050000|2022-04-26 04:40:50|218.19|215.39|218.24|215.44|218.25|215.45|218.19|215.39|0
1650948060000|2022-04-26 04:41:00|218.14|215.34|218.14|215.34|218.14|215.34|218.14|215.34|0
1650948090000|2022-04-26 04:41:30|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1650948190000|2022-04-26 04:43:10|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1650948200000|2022-04-26 04:43:20|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1650948280000|2022-04-26 04:44:40|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1650948310000|2022-04-26 04:45:10|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1650948320000|2022-04-26 04:45:20|218.19|215.39|218.24|215.44|218.24|215.44|218.19|215.39|0
1650948410000|2022-04-26 04:46:50|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1650948440000|2022-04-26 04:47:20|218.08|215.28|218.13|215.33|218.13|215.33|218.08|215.28|0
1650948590000|2022-04-26 04:49:50|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1650948720000|2022-04-26 04:52:00|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1650948780000|2022-04-26 04:53:00|218.18|215.38|218.18|215.38|218.18|215.38|218.18|215.38|0
1650948790000|2022-04-26 04:53:10|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1650948830000|2022-04-26 04:53:50|218.35|215.55|218.35|215.55|218.35|215.55|218.35|215.55|0
1650948890000|2022-04-26 04:54:50|218.24|215.44|218.35|215.55|218.35|215.55|218.24|215.44|0
1650949010000|2022-04-26 04:56:50|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1650949040000|2022-04-26 04:57:20|218.35|215.55|218.35|215.55|218.35|215.55|218.35|215.55|0
1650949080000|2022-04-26 04:58:00|218.24|215.44|218.35|215.55|218.35|215.55|218.24|215.44|0
1650949200000|2022-04-26 05:00:00|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1650949210000|2022-04-26 05:00:10|218.35|215.55|218.29|215.49|218.35|215.55|218.29|215.49|0
1650949220000|2022-04-26 05:00:20|218.24|215.44|218.13|215.33|218.24|215.44|218.13|215.33|0
1650949230000|2022-04-26 05:00:30|218.02|215.22|218.13|215.33|218.13|215.33|218.02|215.22|0
1650949240000|2022-04-26 05:00:40|218.24|215.44|218.18|215.38|218.24|215.44|218.18|215.38|0
1650949250000|2022-04-26 05:00:50|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1650949260000|2022-04-26 05:01:00|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1650949280000|2022-04-26 05:01:20|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1650949290000|2022-04-26 05:01:30|218.13|215.33|218.02|215.22|218.13|215.33|218.02|215.22|0
1650949300000|2022-04-26 05:01:40|217.91|215.11|217.91|215.11|217.91|215.11|217.91|215.11|0
1650949310000|2022-04-26 05:01:50|217.96|215.16|218.02|215.22|218.02|215.22|217.91|215.11|0
1650949330000|2022-04-26 05:02:10|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1650949340000|2022-04-26 05:02:20|218.35|215.55|218.35|215.55|218.35|215.55|218.24|215.44|0
1650949350000|2022-04-26 05:02:30|218.46|215.66|218.46|215.66|218.46|215.66|218.46|215.66|0
1650949370000|2022-04-26 05:02:50|218.56|215.76|218.56|215.76|218.56|215.76|218.56|215.76|0
1650949380000|2022-04-26 05:03:00|218.62|215.82|218.56|215.76|218.62|215.82|218.56|215.76|0
1650949400000|2022-04-26 05:03:20|218.67|215.87|218.56|215.76|218.67|215.87|218.56|215.76|0
1650949410000|2022-04-26 05:03:30|218.67|215.87|218.67|215.87|218.67|215.87|218.67|215.87|0
1650949420000|2022-04-26 05:03:40|218.56|215.76|218.56|215.76|218.56|215.76|218.56|215.76|0
1650949440000|2022-04-26 05:04:00|218.45|215.65|218.45|215.65|218.45|215.65|218.45|215.65|0
1650949450000|2022-04-26 05:04:10|218.34|215.54|218.24|215.44|218.34|215.54|218.24|215.44|0
1650949460000|2022-04-26 05:04:20|218.23|215.43|218.18|215.38|218.23|215.43|218.18|215.38|0
1650949470000|2022-04-26 05:04:30|218.13|215.33|218.34|215.54|218.34|215.54|218.13|215.33|0
1650949480000|2022-04-26 05:04:40|218.4|215.6|218.4|215.6|218.4|215.6|218.34|215.54|0
1650949490000|2022-04-26 05:04:50|218.34|215.54|218.34|215.54|218.34|215.54|218.34|215.54|0
1650949500000|2022-04-26 05:05:00|218.23|215.43|218.29|215.49|218.29|215.49|218.23|215.43|0
1650949510000|2022-04-26 05:05:10|218.23|215.43|218.23|215.43|218.23|215.43|218.23|215.43|0
1650949520000|2022-04-26 05:05:20|218.18|215.38|218.12|215.32|218.18|215.38|218.12|215.32|0
1650949540000|2022-04-26 05:05:40|218.02|215.22|217.91|215.11|218.02|215.22|217.91|215.11|0
1650949550000|2022-04-26 05:05:50|217.8|215|217.8|215|217.8|215|217.8|215|0
1650949560000|2022-04-26 05:06:00|217.69|214.89|217.69|214.89|217.69|214.89|217.69|214.89|0
1650949580000|2022-04-26 05:06:20|217.58|214.78|217.69|214.89|217.69|214.89|217.58|214.78|0
1650949590000|2022-04-26 05:06:30|217.58|214.78|217.58|214.78|217.58|214.78|217.58|214.78|0
1650949600000|2022-04-26 05:06:40|217.36|214.56|217.47|214.67|217.47|214.67|217.36|214.56|0
1650949610000|2022-04-26 05:06:50|217.36|214.56|217.14|214.34|217.36|214.56|217.14|214.34|0
1650949620000|2022-04-26 05:07:00|217.03|214.23|217.03|214.23|217.03|214.23|217.03|214.23|0
1650949630000|2022-04-26 05:07:10|217.14|214.34|217.03|214.23|217.14|214.34|217.03|214.23|0
1650949640000|2022-04-26 05:07:20|217.14|214.34|217.03|214.23|217.14|214.34|217.03|214.23|0
1650949660000|2022-04-26 05:07:40|216.92|214.12|217.14|214.34|217.14|214.34|216.92|214.12|0
1650949670000|2022-04-26 05:07:50|217.03|214.23|217.14|214.34|217.14|214.34|217.03|214.23|0
1650949680000|2022-04-26 05:08:00|217.25|214.45|217.14|214.34|217.25|214.45|217.14|214.34|0
1650949690000|2022-04-26 05:08:10|217.03|214.23|216.92|214.12|217.03|214.23|216.92|214.12|0
1650949700000|2022-04-26 05:08:20|216.86|214.06|216.86|214.06|216.86|214.06|216.86|214.06|0
1650949710000|2022-04-26 05:08:30|216.81|214.01|216.81|214.01|216.81|214.01|216.81|214.01|0
1650949720000|2022-04-26 05:08:40|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1650949730000|2022-04-26 05:08:50|216.64|213.84|216.64|213.84|216.64|213.84|216.64|213.84|0
1650949740000|2022-04-26 05:09:00|216.7|213.9|216.48|213.68|216.7|213.9|216.48|213.68|0
1650949750000|2022-04-26 05:09:10|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1650949760000|2022-04-26 05:09:20|216.26|213.46|216.15|213.35|216.26|213.46|216.15|213.35|0
1650949770000|2022-04-26 05:09:30|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1650949780000|2022-04-26 05:09:40|216.15|213.35|216.15|213.35|216.26|213.46|216.15|213.35|0
1650949800000|2022-04-26 05:10:00|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1650949810000|2022-04-26 05:10:10|216.37|213.57|216.48|213.68|216.48|213.68|216.37|213.57|0
1650949820000|2022-04-26 05:10:20|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1650949830000|2022-04-26 05:10:30|216.7|213.9|216.59|213.79|216.7|213.9|216.59|213.79|0
1650949840000|2022-04-26 05:10:40|216.64|213.84|216.59|213.79|216.64|213.84|216.59|213.79|0
1650949860000|2022-04-26 05:11:00|216.53|213.73|216.59|213.79|216.59|213.79|216.53|213.73|0
1650949880000|2022-04-26 05:11:20|216.7|213.9|216.81|214.01|216.81|214.01|216.7|213.9|0
1650949890000|2022-04-26 05:11:30|217.03|214.23|217.03|214.23|217.03|214.23|217.03|214.23|0
1650949900000|2022-04-26 05:11:40|216.92|214.12|217.03|214.23|217.03|214.23|216.92|214.12|0
1650949910000|2022-04-26 05:11:50|217.14|214.34|217.14|214.34|217.14|214.34|217.03|214.23|0
1650949920000|2022-04-26 05:12:00|217.03|214.23|217.03|214.23|217.14|214.34|217.03|214.23|0
1650949930000|2022-04-26 05:12:10|217.14|214.34|217.35|214.55|217.35|214.55|217.14|214.34|0
1650949940000|2022-04-26 05:12:20|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1650949950000|2022-04-26 05:12:30|217.14|214.34|217.14|214.34|217.14|214.34|217.14|214.34|0
1650949960000|2022-04-26 05:12:40|217.03|214.23|217.25|214.45|217.25|214.45|217.03|214.23|0
1650949970000|2022-04-26 05:12:50|217.14|214.34|217.03|214.23|217.14|214.34|217.03|214.23|0
1650949980000|2022-04-26 05:13:00|216.92|214.12|216.92|214.12|216.92|214.12|216.92|214.12|0
1650949990000|2022-04-26 05:13:10|216.81|214.01|216.81|214.01|216.81|214.01|216.81|214.01|0
1650950000000|2022-04-26 05:13:20|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1650950010000|2022-04-26 05:13:30|216.53|213.73|216.53|213.73|216.53|213.73|216.53|213.73|0
1650950020000|2022-04-26 05:13:40|216.48|213.68|216.37|213.57|216.48|213.68|216.37|213.57|0
1650950030000|2022-04-26 05:13:50|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1650950040000|2022-04-26 05:14:00|216.48|213.68|216.59|213.79|216.59|213.79|216.48|213.68|0
1650950050000|2022-04-26 05:14:10|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1650950070000|2022-04-26 05:14:30|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1650950080000|2022-04-26 05:14:40|216.48|213.68|216.48|213.68|216.53|213.73|216.48|213.68|0
1650950090000|2022-04-26 05:14:50|216.37|213.57|216.42|213.62|216.42|213.62|216.37|213.57|0
1650950100000|2022-04-26 05:15:00|216.26|213.46|216.26|213.46|216.26|213.46|216.15|213.35|0
1650950110000|2022-04-26 05:15:10|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1650950120000|2022-04-26 05:15:20|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1650950130000|2022-04-26 05:15:30|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1650950150000|2022-04-26 05:15:50|216.48|213.68|216.37|213.57|216.48|213.68|216.37|213.57|0
1650950170000|2022-04-26 05:16:10|216.31|213.51|216.26|213.46|216.37|213.57|216.26|213.46|0
1650950210000|2022-04-26 05:16:50|216.15|213.35|216.26|213.46|216.26|213.46|216.15|213.35|0
1650950220000|2022-04-26 05:17:00|216.2|213.4|216.15|213.35|216.2|213.4|216.15|213.35|0
1650950240000|2022-04-26 05:17:20|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1650950250000|2022-04-26 05:17:30|216.2|213.4|216.37|213.57|216.37|213.57|216.2|213.4|0
1650950260000|2022-04-26 05:17:40|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1650950270000|2022-04-26 05:17:50|216.15|213.35|216.04|213.24|216.15|213.35|216.04|213.24|0
1650950280000|2022-04-26 05:18:00|215.93|213.13|215.93|213.13|215.98|213.18|215.93|213.13|0
1650950290000|2022-04-26 05:18:10|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1650950300000|2022-04-26 05:18:20|215.93|213.13|216.04|213.24|216.04|213.24|215.93|213.13|0
1650950310000|2022-04-26 05:18:30|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1650950320000|2022-04-26 05:18:40|215.82|213.02|215.71|212.91|215.82|213.02|215.71|212.91|0
1650950330000|2022-04-26 05:18:50|215.5|212.7|215.39|212.59|215.5|212.7|215.39|212.59|0
1650950340000|2022-04-26 05:19:00|215.5|212.7|215.6|212.8|215.6|212.8|215.5|212.7|0
1650950350000|2022-04-26 05:19:10|215.5|212.7|215.39|212.59|215.5|212.7|215.39|212.59|0
1650950360000|2022-04-26 05:19:20|215.5|212.7|215.5|212.7|215.5|212.7|215.39|212.59|0
1650950370000|2022-04-26 05:19:30|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1650950380000|2022-04-26 05:19:40|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1650950390000|2022-04-26 05:19:50|215.5|212.7|215.6|212.8|215.6|212.8|215.5|212.7|0
1650950400000|2022-04-26 05:20:00|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1650950420000|2022-04-26 05:20:20|215.6|212.8|215.66|212.86|215.66|212.86|215.6|212.8|0
1650950430000|2022-04-26 05:20:30|215.71|212.91|215.6|212.8|215.71|212.91|215.6|212.8|0
1650950460000|2022-04-26 05:21:00|215.49|212.69|215.6|212.8|215.6|212.8|215.49|212.69|0
1650950470000|2022-04-26 05:21:10|215.66|212.86|215.6|212.8|215.66|212.86|215.6|212.8|0
1650950480000|2022-04-26 05:21:20|215.55|212.75|215.6|212.8|215.6|212.8|215.55|212.75|0
1650950490000|2022-04-26 05:21:30|215.55|212.75|215.6|212.8|215.6|212.8|215.55|212.75|0
1650950520000|2022-04-26 05:22:00|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1650950540000|2022-04-26 05:22:20|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1650950550000|2022-04-26 05:22:30|215.71|212.91|215.82|213.02|215.82|213.02|215.71|212.91|0
1650950560000|2022-04-26 05:22:40|215.93|213.13|216.04|213.24|216.04|213.24|215.93|213.13|0
1650950570000|2022-04-26 05:22:50|216.15|213.35|216.04|213.24|216.15|213.35|216.04|213.24|0
1650950580000|2022-04-26 05:23:00|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1650950590000|2022-04-26 05:23:10|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1650950610000|2022-04-26 05:23:30|216.15|213.35|216.26|213.46|216.26|213.46|216.15|213.35|0
1650950620000|2022-04-26 05:23:40|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1650950630000|2022-04-26 05:23:50|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1650950640000|2022-04-26 05:24:00|216.09|213.29|216.15|213.35|216.15|213.35|216.09|213.29|0
1650950650000|2022-04-26 05:24:10|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1650950660000|2022-04-26 05:24:20|215.93|213.13|216.04|213.24|216.04|213.24|215.93|213.13|0
1650950680000|2022-04-26 05:24:40|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1650950690000|2022-04-26 05:24:50|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1650950700000|2022-04-26 05:25:00|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1650950710000|2022-04-26 05:25:10|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1650950720000|2022-04-26 05:25:20|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1650950730000|2022-04-26 05:25:30|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1650950750000|2022-04-26 05:25:50|216.2|213.4|216.36|213.56|216.36|213.56|216.2|213.4|0
1650950760000|2022-04-26 05:26:00|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1650950770000|2022-04-26 05:26:10|216.36|213.56|216.47|213.67|216.47|213.67|216.36|213.56|0
1650950780000|2022-04-26 05:26:20|216.36|213.56|216.47|213.67|216.47|213.67|216.36|213.56|0
1650950790000|2022-04-26 05:26:30|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650950800000|2022-04-26 05:26:40|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1650950810000|2022-04-26 05:26:50|216.26|213.46|216.09|213.29|216.26|213.46|216.04|213.24|0
1650950820000|2022-04-26 05:27:00|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1650950830000|2022-04-26 05:27:10|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1650950840000|2022-04-26 05:27:20|216.04|213.24|215.93|213.13|216.04|213.24|215.93|213.13|0
1650950850000|2022-04-26 05:27:30|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1650950870000|2022-04-26 05:27:50|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1650950880000|2022-04-26 05:28:00|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1650950900000|2022-04-26 05:28:20|216.15|213.35|216.25|213.45|216.25|213.45|216.15|213.35|0
1650950920000|2022-04-26 05:28:40|216.15|213.35|216.04|213.24|216.15|213.35|216.04|213.24|0
1650950930000|2022-04-26 05:28:50|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1650950940000|2022-04-26 05:29:00|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1650950970000|2022-04-26 05:29:30|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1650950980000|2022-04-26 05:29:40|216.04|213.24|215.93|213.13|216.04|213.24|215.93|213.13|0
1650950990000|2022-04-26 05:29:50|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1650951000000|2022-04-26 05:30:00|216.14|213.34|215.98|213.18|216.14|213.34|215.98|213.18|0
1650951010000|2022-04-26 05:30:10|216.04|213.24|216.14|213.34|216.14|213.34|216.04|213.24|0
1650951030000|2022-04-26 05:30:30|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1650951040000|2022-04-26 05:30:40|216.14|213.34|216.25|213.45|216.25|213.45|216.14|213.34|0
1650951050000|2022-04-26 05:30:50|216.2|213.4|216.25|213.45|216.25|213.45|216.2|213.4|0
1650951070000|2022-04-26 05:31:10|216.47|213.67|216.58|213.78|216.58|213.78|216.47|213.67|0
1650951080000|2022-04-26 05:31:20|216.69|213.89|216.69|213.89|216.69|213.89|216.58|213.78|0
1650951100000|2022-04-26 05:31:40|216.8|214|216.8|214|216.8|214|216.8|214|0
1650951110000|2022-04-26 05:31:50|216.74|213.94|216.8|214|216.8|214|216.74|213.94|0
1650951120000|2022-04-26 05:32:00|216.91|214.11|217.02|214.22|217.02|214.22|216.91|214.11|0
1650951130000|2022-04-26 05:32:10|216.96|214.16|216.91|214.11|216.96|214.16|216.91|214.11|0
1650951140000|2022-04-26 05:32:20|216.85|214.05|216.8|214|216.91|214.11|216.8|214|0
1650951150000|2022-04-26 05:32:30|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1650951160000|2022-04-26 05:32:40|216.58|213.78|216.69|213.89|216.69|213.89|216.58|213.78|0
1650951170000|2022-04-26 05:32:50|216.8|214|216.8|214|216.8|214|216.8|214|0
1650951180000|2022-04-26 05:33:00|216.85|214.05|216.85|214.05|216.85|214.05|216.8|214|0
1650951190000|2022-04-26 05:33:10|216.91|214.11|216.91|214.11|216.96|214.16|216.91|214.11|0
1650951210000|2022-04-26 05:33:30|216.85|214.05|216.85|214.05|216.85|214.05|216.85|214.05|0
1650951220000|2022-04-26 05:33:40|216.91|214.11|216.8|214|216.91|214.11|216.8|214|0
1650951230000|2022-04-26 05:33:50|216.74|213.94|216.69|213.89|216.74|213.94|216.69|213.89|0
1650951240000|2022-04-26 05:34:00|216.8|214|216.63|213.83|216.8|214|216.63|213.83|0
1650951250000|2022-04-26 05:34:10|216.69|213.89|216.58|213.78|216.69|213.89|216.58|213.78|0
1650951260000|2022-04-26 05:34:20|216.52|213.72|216.58|213.78|216.58|213.78|216.47|213.67|0
1650951270000|2022-04-26 05:34:30|216.52|213.72|216.47|213.67|216.52|213.72|216.47|213.67|0
1650951280000|2022-04-26 05:34:40|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1650951290000|2022-04-26 05:34:50|216.58|213.78|216.47|213.67|216.58|213.78|216.47|213.67|0
1650951300000|2022-04-26 05:35:00|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1650951310000|2022-04-26 05:35:10|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1650951320000|2022-04-26 05:35:20|216.36|213.56|216.41|213.61|216.41|213.61|216.36|213.56|0
1650951330000|2022-04-26 05:35:30|216.36|213.56|216.47|213.67|216.47|213.67|216.36|213.56|0
1650951350000|2022-04-26 05:35:50|216.58|213.78|216.47|213.67|216.58|213.78|216.47|213.67|0
1650951360000|2022-04-26 05:36:00|216.58|213.78|216.47|213.67|216.58|213.78|216.47|213.67|0
1650951380000|2022-04-26 05:36:20|216.58|213.78|216.69|213.89|216.69|213.89|216.58|213.78|0
1650951390000|2022-04-26 05:36:30|216.58|213.78|216.69|213.89|216.69|213.89|216.58|213.78|0
1650951410000|2022-04-26 05:36:50|216.58|213.78|216.47|213.67|216.58|213.78|216.47|213.67|0
1650951420000|2022-04-26 05:37:00|216.41|213.61|216.47|213.67|216.47|213.67|216.41|213.61|0
1650951430000|2022-04-26 05:37:10|216.36|213.56|216.41|213.61|216.41|213.61|216.36|213.56|0
1650951440000|2022-04-26 05:37:20|216.36|213.56|216.41|213.61|216.41|213.61|216.36|213.56|0
1650951450000|2022-04-26 05:37:30|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1650951460000|2022-04-26 05:37:40|216.36|213.56|216.36|213.56|216.41|213.61|216.36|213.56|0
1650951470000|2022-04-26 05:37:50|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1650951480000|2022-04-26 05:38:00|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650951490000|2022-04-26 05:38:10|216.25|213.45|216.3|213.5|216.3|213.5|216.25|213.45|0
1650951500000|2022-04-26 05:38:20|216.25|213.45|216.25|213.45|216.36|213.56|216.25|213.45|0
1650951510000|2022-04-26 05:38:30|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650951520000|2022-04-26 05:38:40|216.3|213.5|216.25|213.45|216.3|213.5|216.25|213.45|0
1650951540000|2022-04-26 05:39:00|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650951550000|2022-04-26 05:39:10|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1650951560000|2022-04-26 05:39:20|216.36|213.56|216.52|213.72|216.52|213.72|216.36|213.56|0
1650951570000|2022-04-26 05:39:30|216.58|213.78|216.47|213.67|216.58|213.78|216.47|213.67|0
1650951590000|2022-04-26 05:39:50|216.58|213.78|216.47|213.67|216.58|213.78|216.47|213.67|0
1650951600000|2022-04-26 05:40:00|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1650951610000|2022-04-26 05:40:10|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1650951620000|2022-04-26 05:40:20|216.69|213.89|216.58|213.78|216.69|213.89|216.58|213.78|0
1650951630000|2022-04-26 05:40:30|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1650951670000|2022-04-26 05:41:10|216.8|214|216.9|214.1|216.9|214.1|216.8|214|0
1650951680000|2022-04-26 05:41:20|217.01|214.21|216.96|214.16|217.01|214.21|216.96|214.16|0
1650951690000|2022-04-26 05:41:30|217.01|214.21|216.9|214.1|217.01|214.21|216.9|214.1|0
1650951700000|2022-04-26 05:41:40|217.01|214.21|216.85|214.05|217.01|214.21|216.85|214.05|0
1650951710000|2022-04-26 05:41:50|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1650951730000|2022-04-26 05:42:10|217.01|214.21|216.79|213.99|217.01|214.21|216.79|213.99|0
1650951740000|2022-04-26 05:42:20|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1650951750000|2022-04-26 05:42:30|216.79|213.99|216.79|213.99|216.79|213.99|216.74|213.94|0
1650951760000|2022-04-26 05:42:40|216.69|213.89|216.79|213.99|216.79|213.99|216.69|213.89|0
1650951770000|2022-04-26 05:42:50|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1650951780000|2022-04-26 05:43:00|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1650951790000|2022-04-26 05:43:10|216.85|214.05|216.69|213.89|216.85|214.05|216.69|213.89|0
1650951800000|2022-04-26 05:43:20|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1650951810000|2022-04-26 05:43:30|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1650951820000|2022-04-26 05:43:40|216.79|213.99|216.79|213.99|216.79|213.99|216.69|213.89|0
1650951840000|2022-04-26 05:44:00|216.74|213.94|216.79|213.99|216.79|213.99|216.68|213.88|0
1650951850000|2022-04-26 05:44:10|216.74|213.94|216.79|213.99|216.79|213.99|216.74|213.94|0
1650951860000|2022-04-26 05:44:20|216.9|214.1|216.79|213.99|216.9|214.1|216.79|213.99|0
1650951870000|2022-04-26 05:44:30|216.9|214.1|217.01|214.21|217.01|214.21|216.9|214.1|0
1650951890000|2022-04-26 05:44:50|217.12|214.32|217.12|214.32|217.23|214.43|217.12|214.32|0
1650951900000|2022-04-26 05:45:00|217.23|214.43|217.23|214.43|217.28|214.48|217.23|214.43|0
1650951910000|2022-04-26 05:45:10|217.28|214.48|217.34|214.54|217.34|214.54|217.28|214.48|0
1650951920000|2022-04-26 05:45:20|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1650951930000|2022-04-26 05:45:30|217.56|214.76|217.56|214.76|217.56|214.76|217.56|214.76|0
1650951960000|2022-04-26 05:46:00|217.5|214.7|217.45|214.65|217.5|214.7|217.45|214.65|0
1650951970000|2022-04-26 05:46:10|217.56|214.76|217.5|214.7|217.56|214.76|217.5|214.7|0
1650951980000|2022-04-26 05:46:20|217.56|214.76|217.56|214.76|217.56|214.76|217.5|214.7|0
1650951990000|2022-04-26 05:46:30|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1650952010000|2022-04-26 05:46:50|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1650952020000|2022-04-26 05:47:00|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1650952030000|2022-04-26 05:47:10|217.34|214.54|217.23|214.43|217.34|214.54|217.23|214.43|0
1650952040000|2022-04-26 05:47:20|217.12|214.32|217.12|214.32|217.12|214.32|217.12|214.32|0
1650952060000|2022-04-26 05:47:40|217.23|214.43|217.28|214.48|217.34|214.54|217.23|214.43|0
1650952070000|2022-04-26 05:47:50|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1650952080000|2022-04-26 05:48:00|217.23|214.43|217.34|214.54|217.34|214.54|217.23|214.43|0
1650952090000|2022-04-26 05:48:10|217.23|214.43|217.23|214.43|217.23|214.43|217.23|214.43|0
1650952110000|2022-04-26 05:48:30|217.12|214.32|217.23|214.43|217.23|214.43|217.12|214.32|0
1650952130000|2022-04-26 05:48:50|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1650952150000|2022-04-26 05:49:10|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1650952160000|2022-04-26 05:49:20|217.56|214.76|217.56|214.76|217.61|214.81|217.56|214.76|0
1650952180000|2022-04-26 05:49:40|217.45|214.65|217.56|214.76|217.56|214.76|217.45|214.65|0
1650952190000|2022-04-26 05:49:50|217.5|214.7|217.56|214.76|217.56|214.76|217.5|214.7|0
1650952200000|2022-04-26 05:50:00|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1650952220000|2022-04-26 05:50:20|217.5|214.7|217.56|214.76|217.56|214.76|217.5|214.7|0
1650952230000|2022-04-26 05:50:30|217.67|214.87|217.56|214.76|217.67|214.87|217.56|214.76|0
1650952250000|2022-04-26 05:50:50|217.5|214.7|217.56|214.76|217.56|214.76|217.5|214.7|0
1650952270000|2022-04-26 05:51:10|217.67|214.87|217.67|214.87|217.67|214.87|217.67|214.87|0
1650952290000|2022-04-26 05:51:30|217.56|214.76|217.56|214.76|217.56|214.76|217.56|214.76|0
1650952300000|2022-04-26 05:51:40|217.67|214.87|217.72|214.92|217.78|214.98|217.67|214.87|0
1650952310000|2022-04-26 05:51:50|217.78|214.98|217.89|215.09|217.89|215.09|217.78|214.98|0
1650952320000|2022-04-26 05:52:00|217.94|215.14|218|215.2|218|215.2|217.89|215.09|0
1650952330000|2022-04-26 05:52:10|218.05|215.25|218.1|215.3|218.1|215.3|218.05|215.25|0
1650952340000|2022-04-26 05:52:20|218|215.2|217.89|215.09|218|215.2|217.89|215.09|0
1650952350000|2022-04-26 05:52:30|218|215.2|218.1|215.3|218.1|215.3|217.99|215.19|0
1650952360000|2022-04-26 05:52:40|217.99|215.19|217.99|215.19|217.99|215.19|217.99|215.19|0
1650952370000|2022-04-26 05:52:50|218.05|215.25|218.21|215.41|218.21|215.41|218.05|215.25|0
1650952380000|2022-04-26 05:53:00|218.32|215.52|218.43|215.63|218.43|215.63|218.32|215.52|0
1650952410000|2022-04-26 05:53:30|218.54|215.74|218.6|215.8|218.6|215.8|218.54|215.74|0
1650952420000|2022-04-26 05:53:40|218.65|215.85|218.65|215.85|218.65|215.85|218.65|215.85|0
1650952430000|2022-04-26 05:53:50|218.54|215.74|218.49|215.69|218.54|215.74|218.49|215.69|0
1650952440000|2022-04-26 05:54:00|218.43|215.63|218.32|215.52|218.43|215.63|218.32|215.52|0
1650952470000|2022-04-26 05:54:30|218.43|215.63|218.54|215.74|218.54|215.74|218.43|215.63|0
1650952480000|2022-04-26 05:54:40|218.65|215.85|218.65|215.85|218.65|215.85|218.65|215.85|0
1650952500000|2022-04-26 05:55:00|218.54|215.74|218.54|215.74|218.54|215.74|218.54|215.74|0
1650952520000|2022-04-26 05:55:20|218.43|215.63|218.43|215.63|218.43|215.63|218.43|215.63|0
1650952530000|2022-04-26 05:55:30|218.54|215.74|218.54|215.74|218.54|215.74|218.54|215.74|0
1650952540000|2022-04-26 05:55:40|218.49|215.69|218.49|215.69|218.49|215.69|218.49|215.69|0
1650952550000|2022-04-26 05:55:50|218.54|215.74|218.43|215.63|218.54|215.74|218.43|215.63|0
1650952560000|2022-04-26 05:56:00|218.32|215.52|218.21|215.41|218.32|215.52|218.21|215.41|0
1650952570000|2022-04-26 05:56:10|218.1|215.3|217.99|215.19|218.1|215.3|217.94|215.14|0
1650952590000|2022-04-26 05:56:30|217.88|215.08|217.66|214.86|217.88|215.08|217.66|214.86|0
1650952600000|2022-04-26 05:56:40|217.61|214.81|217.55|214.75|217.61|214.81|217.55|214.75|0
1650952610000|2022-04-26 05:56:50|217.66|214.86|217.66|214.86|217.66|214.86|217.66|214.86|0
1650952620000|2022-04-26 05:57:00|217.55|214.75|217.55|214.75|217.66|214.86|217.55|214.75|0
1650952630000|2022-04-26 05:57:10|217.45|214.65|217.34|214.54|217.45|214.65|217.34|214.54|0
1650952640000|2022-04-26 05:57:20|217.23|214.43|217.23|214.43|217.23|214.43|217.23|214.43|0
1650952650000|2022-04-26 05:57:30|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1650952670000|2022-04-26 05:57:50|217.44|214.64|217.44|214.64|217.44|214.64|217.44|214.64|0
1650952680000|2022-04-26 05:58:00|217.55|214.75|217.44|214.64|217.55|214.75|217.44|214.64|0
1650952700000|2022-04-26 05:58:20|217.34|214.54|217.44|214.64|217.44|214.64|217.34|214.54|0
1650952710000|2022-04-26 05:58:30|217.34|214.54|217.28|214.48|217.34|214.54|217.23|214.43|0
1650952720000|2022-04-26 05:58:40|217.23|214.43|217.23|214.43|217.23|214.43|217.23|214.43|0
1650952730000|2022-04-26 05:58:50|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1650952740000|2022-04-26 05:59:00|217.17|214.37|217.33|214.53|217.33|214.53|217.17|214.37|0
1650952750000|2022-04-26 05:59:10|217.44|214.64|217.55|214.75|217.55|214.75|217.44|214.64|0
1650952760000|2022-04-26 05:59:20|217.33|214.53|217.55|214.75|217.55|214.75|217.33|214.53|0
1650952770000|2022-04-26 05:59:30|217.44|214.64|217.33|214.53|217.44|214.64|217.23|214.43|0
1650952780000|2022-04-26 05:59:40|217.44|214.64|217.44|214.64|217.44|214.64|217.33|214.53|0
1650952790000|2022-04-26 05:59:50|217.33|214.53|217.17|214.37|217.33|214.53|217.17|214.37|0
1650952800000|2022-04-26 06:00:00|216.9|214.1|216.9|214.1|216.9|214.1|216.79|213.99|0
1650952810000|2022-04-26 06:00:10|216.84|214.04|216.68|213.88|216.9|214.1|216.68|213.88|0
1650952820000|2022-04-26 06:00:20|216.73|213.93|217.44|214.64|217.44|214.64|216.73|213.93|0
1650952830000|2022-04-26 06:00:30|217.5|214.7|217.66|214.86|217.66|214.86|217.5|214.7|0
1650952840000|2022-04-26 06:00:40|217.61|214.81|217.55|214.75|217.66|214.86|217.55|214.75|0
1650952850000|2022-04-26 06:00:50|217.66|214.86|217.66|214.86|217.66|214.86|217.66|214.86|0
1650952860000|2022-04-26 06:01:00|217.77|214.97|217.66|214.86|217.77|214.97|217.66|214.86|0
1650952870000|2022-04-26 06:01:10|217.88|215.08|217.66|214.86|217.88|215.08|217.66|214.86|0
1650952880000|2022-04-26 06:01:20|217.61|214.81|217.44|214.64|217.61|214.81|217.44|214.64|0
1650952890000|2022-04-26 06:01:30|217.33|214.53|217.22|214.42|217.33|214.53|217.22|214.42|0
1650952900000|2022-04-26 06:01:40|217.17|214.37|217.33|214.53|217.33|214.53|217.17|214.37|0
1650952910000|2022-04-26 06:01:50|217.22|214.42|217.11|214.31|217.22|214.42|217.11|214.31|0
1650952920000|2022-04-26 06:02:00|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1650952930000|2022-04-26 06:02:10|216.79|213.99|216.68|213.88|216.79|213.99|216.68|213.88|0
1650952940000|2022-04-26 06:02:20|216.57|213.77|216.24|213.44|216.57|213.77|216.24|213.44|0
1650952950000|2022-04-26 06:02:30|216.13|213.33|216.02|213.22|216.13|213.33|216.02|213.22|0
1650952960000|2022-04-26 06:02:40|215.86|213.06|215.91|213.11|215.91|213.11|215.69|212.89|0
1650952970000|2022-04-26 06:02:50|215.97|213.17|216.29|213.49|216.29|213.49|215.91|213.11|0
1650952980000|2022-04-26 06:03:00|216.24|213.44|216.35|213.55|216.35|213.55|216.24|213.44|0
1650952990000|2022-04-26 06:03:10|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1650953000000|2022-04-26 06:03:20|216.13|213.33|216.35|213.55|216.35|213.55|216.13|213.33|0
1650953010000|2022-04-26 06:03:30|216.24|213.44|216.13|213.33|216.35|213.55|216.13|213.33|0
1650953020000|2022-04-26 06:03:40|216.02|213.22|215.96|213.16|216.02|213.22|215.96|213.16|0
1650953030000|2022-04-26 06:03:50|215.91|213.11|215.8|213|215.91|213.11|215.69|212.89|0
1650953040000|2022-04-26 06:04:00|215.69|212.89|215.48|212.68|215.69|212.89|215.48|212.68|0
1650953050000|2022-04-26 06:04:10|215.42|212.62|215.37|212.57|215.48|212.68|215.37|212.57|0
1650953060000|2022-04-26 06:04:20|215.26|212.46|215.37|212.57|215.37|212.57|215.26|212.46|0
1650953070000|2022-04-26 06:04:30|215.26|212.46|215.15|212.35|215.26|212.46|215.15|212.35|0
1650953080000|2022-04-26 06:04:40|215.26|212.46|215.26|212.46|215.37|212.57|215.26|212.46|0
1650953090000|2022-04-26 06:04:50|215.37|212.57|215.91|213.11|215.91|213.11|215.37|212.57|0
1650953100000|2022-04-26 06:05:00|215.8|213|215.64|212.84|215.8|213|215.64|212.84|0
1650953110000|2022-04-26 06:05:10|215.58|212.78|215.42|212.62|215.58|212.78|215.42|212.62|0
1650953120000|2022-04-26 06:05:20|215.37|212.57|215.37|212.57|215.37|212.57|215.37|212.57|0
1650953130000|2022-04-26 06:05:30|215.04|212.24|214.71|211.91|215.04|212.24|214.71|211.91|0
1650953140000|2022-04-26 06:05:40|214.61|211.81|214.82|212.02|214.82|212.02|214.61|211.81|0
1650953150000|2022-04-26 06:05:50|214.71|211.91|214.66|211.86|214.71|211.91|214.66|211.86|0
1650953160000|2022-04-26 06:06:00|214.61|211.81|214.06|211.26|214.61|211.81|214.06|211.26|0
1650953170000|2022-04-26 06:06:10|214.17|211.37|214.44|211.64|214.44|211.64|214.17|211.37|0
1650953180000|2022-04-26 06:06:20|214.39|211.59|214.5|211.7|214.5|211.7|214.39|211.59|0
1650953190000|2022-04-26 06:06:30|214.55|211.75|214.5|211.7|214.55|211.75|214.39|211.59|0
1650953210000|2022-04-26 06:06:50|214.39|211.59|214.39|211.59|214.39|211.59|214.39|211.59|0
1650953220000|2022-04-26 06:07:00|214.33|211.53|214.39|211.59|214.39|211.59|214.33|211.53|0
1650953230000|2022-04-26 06:07:10|214.5|211.7|214.82|212.02|214.82|212.02|214.5|211.7|0
1650953250000|2022-04-26 06:07:30|214.93|212.13|215.04|212.24|215.04|212.24|214.93|212.13|0
1650953260000|2022-04-26 06:07:40|214.93|212.13|214.87|212.07|215.04|212.24|214.87|212.07|0
1650953270000|2022-04-26 06:07:50|214.93|212.13|214.71|211.91|214.93|212.13|214.6|211.8|0
1650953280000|2022-04-26 06:08:00|214.77|211.97|214.71|211.91|214.77|211.97|214.71|211.91|0
1650953290000|2022-04-26 06:08:10|214.6|211.8|214.28|211.48|214.6|211.8|214.28|211.48|0
1650953300000|2022-04-26 06:08:20|214.17|211.37|214.28|211.48|214.39|211.59|214.17|211.37|0
1650953310000|2022-04-26 06:08:30|214.17|211.37|214.22|211.42|214.28|211.48|214.17|211.37|0
1650953320000|2022-04-26 06:08:40|214.17|211.37|214.06|211.26|214.17|211.37|214.06|211.26|0
1650953330000|2022-04-26 06:08:50|214.11|211.31|214.28|211.48|214.28|211.48|214.11|211.31|0
1650953340000|2022-04-26 06:09:00|213.95|211.15|214.17|211.37|214.17|211.37|213.95|211.15|0
1650953350000|2022-04-26 06:09:10|214.28|211.48|214.6|211.8|214.6|211.8|214.28|211.48|0
1650953360000|2022-04-26 06:09:20|214.5|211.7|214.33|211.53|214.5|211.7|214.33|211.53|0
1650953370000|2022-04-26 06:09:30|214.39|211.59|214.5|211.7|214.5|211.7|214.39|211.59|0
1650953380000|2022-04-26 06:09:40|214.55|211.75|214.6|211.8|214.6|211.8|214.55|211.75|0
1650953390000|2022-04-26 06:09:50|214.71|211.91|214.6|211.8|214.82|212.02|214.6|211.8|0
1650953400000|2022-04-26 06:10:00|214.71|211.91|214.71|211.91|214.71|211.91|214.6|211.8|0
1650953410000|2022-04-26 06:10:10|214.82|212.02|214.93|212.13|214.93|212.13|214.82|212.02|0
1650953420000|2022-04-26 06:10:20|215.04|212.24|214.98|212.18|215.04|212.24|214.98|212.18|0
1650953430000|2022-04-26 06:10:30|215.04|212.24|215.04|212.24|215.09|212.29|215.04|212.24|0
1650953440000|2022-04-26 06:10:40|215.09|212.29|215.2|212.4|215.2|212.4|215.09|212.29|0
1650953450000|2022-04-26 06:10:50|215.26|212.46|215.36|212.56|215.47|212.67|215.26|212.46|0
1650953460000|2022-04-26 06:11:00|215.26|212.46|215.15|212.35|215.26|212.46|215.15|212.35|0
1650953470000|2022-04-26 06:11:10|214.93|212.13|214.93|212.13|214.93|212.13|214.93|212.13|0
1650953480000|2022-04-26 06:11:20|215.04|212.24|214.93|212.13|215.04|212.24|214.93|212.13|0
1650953490000|2022-04-26 06:11:30|214.82|212.02|214.6|211.8|214.82|212.02|214.6|211.8|0
1650953500000|2022-04-26 06:11:40|214.55|211.75|214.49|211.69|214.55|211.75|214.33|211.53|0
1650953510000|2022-04-26 06:11:50|214.6|211.8|214.49|211.69|214.6|211.8|214.49|211.69|0
1650953520000|2022-04-26 06:12:00|214.6|211.8|214.71|211.91|214.71|211.91|214.6|211.8|0
1650953530000|2022-04-26 06:12:10|214.6|211.8|214.55|211.75|214.6|211.8|214.55|211.75|0
1650953540000|2022-04-26 06:12:20|214.6|211.8|214.33|211.53|214.6|211.8|214.33|211.53|0
1650953550000|2022-04-26 06:12:30|214.28|211.48|214.28|211.48|214.28|211.48|214.17|211.37|0
1650953560000|2022-04-26 06:12:40|214.39|211.59|214.39|211.59|214.39|211.59|214.39|211.59|0
1650953570000|2022-04-26 06:12:50|214.49|211.69|214.28|211.48|214.49|211.69|214.28|211.48|0
1650953580000|2022-04-26 06:13:00|214.06|211.26|214|211.2|214.06|211.26|213.95|211.15|0
1650953590000|2022-04-26 06:13:10|213.95|211.15|214.06|211.26|214.17|211.37|213.95|211.15|0
1650953600000|2022-04-26 06:13:20|213.95|211.15|213.95|211.15|213.95|211.15|213.84|211.04|0
1650953610000|2022-04-26 06:13:30|213.63|210.83|213.63|210.83|213.84|211.04|213.63|210.83|0
1650953620000|2022-04-26 06:13:40|213.73|210.93|213.79|210.99|213.79|210.99|213.73|210.93|0
1650953630000|2022-04-26 06:13:50|213.73|210.93|213.84|211.04|213.84|211.04|213.73|210.93|0
1650953640000|2022-04-26 06:14:00|213.73|210.93|213.73|210.93|213.84|211.04|213.73|210.93|0
1650953650000|2022-04-26 06:14:10|213.63|210.83|213.95|211.15|213.95|211.15|213.63|210.83|0
1650953660000|2022-04-26 06:14:20|214|211.2|214.06|211.26|214.06|211.26|213.95|211.15|0
1650953670000|2022-04-26 06:14:30|214.17|211.37|214.28|211.48|214.28|211.48|214.17|211.37|0
1650953680000|2022-04-26 06:14:40|214.17|211.37|214.06|211.26|214.17|211.37|214.06|211.26|0
1650953690000|2022-04-26 06:14:50|213.95|211.15|214.06|211.26|214.06|211.26|213.95|211.15|0
1650953700000|2022-04-26 06:15:00|213.95|211.15|213.95|211.15|213.95|211.15|213.84|211.04|0
1650953710000|2022-04-26 06:15:10|213.84|211.04|213.84|211.04|213.84|211.04|213.84|211.04|0
1650953720000|2022-04-26 06:15:20|213.89|211.09|213.73|210.93|213.89|211.09|213.73|210.93|0
1650953730000|2022-04-26 06:15:30|213.68|210.88|213.41|210.61|213.73|210.93|213.41|210.61|0
1650953740000|2022-04-26 06:15:40|213.3|210.5|212.54|209.74|213.3|210.5|212.54|209.74|0
1650953750000|2022-04-26 06:15:50|212.44|209.64|212.76|209.96|212.76|209.96|212.44|209.64|0
1650953760000|2022-04-26 06:16:00|213.08|210.28|213.08|210.28|213.08|210.28|212.98|210.18|0
1650953770000|2022-04-26 06:16:10|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1650953780000|2022-04-26 06:16:20|213.08|210.28|212.76|209.96|213.08|210.28|212.76|209.96|0
1650953790000|2022-04-26 06:16:30|212.65|209.85|212.44|209.64|212.65|209.85|212.44|209.64|0
1650953800000|2022-04-26 06:16:40|212.27|209.47|212.22|209.42|212.27|209.47|212.22|209.42|0
1650953810000|2022-04-26 06:16:50|212.27|209.47|212.22|209.42|212.27|209.47|212.11|209.31|0
1650953820000|2022-04-26 06:17:00|212.11|209.31|212.65|209.85|212.7|209.9|212.11|209.31|0
1650953830000|2022-04-26 06:17:10|212.54|209.74|212.98|210.18|212.98|210.18|212.54|209.74|0
1650953840000|2022-04-26 06:17:20|212.87|210.07|212.76|209.96|212.87|210.07|212.76|209.96|0
1650953850000|2022-04-26 06:17:30|212.81|210.01|212.87|210.07|212.87|210.07|212.81|210.01|0
1650953860000|2022-04-26 06:17:40|212.97|210.17|212.97|210.17|212.97|210.17|212.81|210.01|0
1650953880000|2022-04-26 06:18:00|212.87|210.07|212.76|209.96|212.87|210.07|212.76|209.96|0
1650953890000|2022-04-26 06:18:10|212.81|210.01|212.81|210.01|212.81|210.01|212.81|210.01|0
1650953900000|2022-04-26 06:18:20|212.97|210.17|213.19|210.39|213.3|210.5|212.97|210.17|0
1650953920000|2022-04-26 06:18:40|213.08|210.28|213.24|210.44|213.24|210.44|213.08|210.28|0
1650953930000|2022-04-26 06:18:50|213.3|210.5|213.19|210.39|213.3|210.5|213.19|210.39|0
1650953940000|2022-04-26 06:19:00|213.08|210.28|213.19|210.39|213.19|210.39|212.97|210.17|0
1650953950000|2022-04-26 06:19:10|213.3|210.5|213.41|210.61|213.41|210.61|213.3|210.5|0
1650953960000|2022-04-26 06:19:20|213.3|210.5|213.52|210.72|213.52|210.72|213.3|210.5|0
1650953970000|2022-04-26 06:19:30|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1650953980000|2022-04-26 06:19:40|213.41|210.61|213.41|210.61|213.41|210.61|213.41|210.61|0
1650953990000|2022-04-26 06:19:50|213.3|210.5|213.3|210.5|213.3|210.5|213.3|210.5|0
1650954000000|2022-04-26 06:20:00|213.19|210.39|213.19|210.39|213.19|210.39|213.19|210.39|0
1650954010000|2022-04-26 06:20:10|213.08|210.28|212.87|210.07|213.08|210.28|212.87|210.07|0
1650954020000|2022-04-26 06:20:20|212.76|209.96|212.76|209.96|212.87|210.07|212.76|209.96|0
1650954030000|2022-04-26 06:20:30|212.65|209.85|212.87|210.07|212.87|210.07|212.65|209.85|0
1650954040000|2022-04-26 06:20:40|212.76|209.96|212.76|209.96|212.87|210.07|212.76|209.96|0
1650954050000|2022-04-26 06:20:50|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1650954060000|2022-04-26 06:21:00|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1650954070000|2022-04-26 06:21:10|212.65|209.85|212.76|209.96|212.76|209.96|212.65|209.85|0
1650954080000|2022-04-26 06:21:20|212.87|210.07|212.87|210.07|212.97|210.17|212.87|210.07|0
1650954090000|2022-04-26 06:21:30|212.92|210.12|213.19|210.39|213.19|210.39|212.92|210.12|0
1650954100000|2022-04-26 06:21:40|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1650954110000|2022-04-26 06:21:50|212.97|210.17|213.08|210.28|213.08|210.28|212.97|210.17|0
1650954120000|2022-04-26 06:22:00|212.97|210.17|212.97|210.17|213.08|210.28|212.97|210.17|0
1650954130000|2022-04-26 06:22:10|212.86|210.06|212.76|209.96|212.86|210.06|212.76|209.96|0
1650954140000|2022-04-26 06:22:20|212.86|210.06|212.86|210.06|212.86|210.06|212.76|209.96|0
1650954150000|2022-04-26 06:22:30|212.97|210.17|212.86|210.06|212.97|210.17|212.86|210.06|0
1650954160000|2022-04-26 06:22:40|212.92|210.12|212.97|210.17|213.08|210.28|212.92|210.12|0
1650954170000|2022-04-26 06:22:50|213.08|210.28|212.92|210.12|213.08|210.28|212.86|210.06|0
1650954180000|2022-04-26 06:23:00|212.86|210.06|212.86|210.06|212.97|210.17|212.86|210.06|0
1650954190000|2022-04-26 06:23:10|212.92|210.12|212.86|210.06|212.97|210.17|212.86|210.06|0
1650954200000|2022-04-26 06:23:20|212.76|209.96|212.54|209.74|212.76|209.96|212.54|209.74|0
1650954210000|2022-04-26 06:23:30|212.59|209.79|212.54|209.74|212.65|209.85|212.54|209.74|0
1650954220000|2022-04-26 06:23:40|212.59|209.79|212.65|209.85|212.65|209.85|212.59|209.79|0
1650954230000|2022-04-26 06:23:50|212.76|209.96|212.65|209.85|212.86|210.06|212.65|209.85|0
1650954240000|2022-04-26 06:24:00|212.76|209.96|212.76|209.96|212.76|209.96|212.65|209.85|0
1650954250000|2022-04-26 06:24:10|212.65|209.85|212.65|209.85|212.65|209.85|212.54|209.74|0
1650954260000|2022-04-26 06:24:20|212.54|209.74|212.59|209.79|212.59|209.79|212.54|209.74|0
1650954270000|2022-04-26 06:24:30|212.65|209.85|212.54|209.74|212.65|209.85|212.54|209.74|0
1650954280000|2022-04-26 06:24:40|212.65|209.85|212.7|209.9|212.7|209.9|212.65|209.85|0
1650954290000|2022-04-26 06:24:50|212.76|209.96|212.76|209.96|212.76|209.96|212.7|209.9|0
1650954300000|2022-04-26 06:25:00|212.86|210.06|212.92|210.12|212.97|210.17|212.86|210.06|0
1650954310000|2022-04-26 06:25:10|212.97|210.17|212.54|209.74|212.97|210.17|212.54|209.74|0
1650954320000|2022-04-26 06:25:20|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1650954330000|2022-04-26 06:25:30|212.22|209.42|212.33|209.53|212.33|209.53|212.22|209.42|0
1650954340000|2022-04-26 06:25:40|212.22|209.42|212.22|209.42|212.22|209.42|212.17|209.37|0
1650954350000|2022-04-26 06:25:50|211.79|208.99|211.68|208.88|211.9|209.1|211.68|208.88|0
1650954360000|2022-04-26 06:26:00|211.79|208.99|212.28|209.48|212.28|209.48|211.79|208.99|0
1650954370000|2022-04-26 06:26:10|212.33|209.53|212.12|209.32|212.33|209.53|212.01|209.21|0
1650954380000|2022-04-26 06:26:20|212.22|209.42|212.12|209.32|212.22|209.42|212.12|209.32|0
1650954390000|2022-04-26 06:26:30|212.01|209.21|212.01|209.21|212.01|209.21|211.9|209.1|0
1650954400000|2022-04-26 06:26:40|211.9|209.1|212.01|209.21|212.01|209.21|211.9|209.1|0
1650954410000|2022-04-26 06:26:50|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1650954420000|2022-04-26 06:27:00|212.01|209.21|212.01|209.21|212.01|209.21|211.9|209.1|0
1650954430000|2022-04-26 06:27:10|212.12|209.32|212.01|209.21|212.12|209.32|212.01|209.21|0
1650954440000|2022-04-26 06:27:20|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1650954460000|2022-04-26 06:27:40|212.01|209.21|212.11|209.31|212.11|209.31|212.01|209.21|0
1650954470000|2022-04-26 06:27:50|212.01|209.21|212.11|209.31|212.11|209.31|212.01|209.21|0
1650954480000|2022-04-26 06:28:00|212.01|209.21|212.06|209.26|212.06|209.26|212.01|209.21|0
1650954490000|2022-04-26 06:28:10|212.11|209.31|212.33|209.53|212.33|209.53|212.11|209.31|0
1650954500000|2022-04-26 06:28:20|212.17|209.37|212.22|209.42|212.22|209.42|212.11|209.31|0
1650954510000|2022-04-26 06:28:30|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1650954530000|2022-04-26 06:28:50|212.01|209.21|211.84|209.04|212.01|209.21|211.84|209.04|0
1650954540000|2022-04-26 06:29:00|211.9|209.1|211.9|209.1|212.01|209.21|211.9|209.1|0
1650954550000|2022-04-26 06:29:10|211.84|209.04|212.01|209.21|212.01|209.21|211.84|209.04|0
1650954560000|2022-04-26 06:29:20|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1650954570000|2022-04-26 06:29:30|211.79|208.99|212.01|209.21|212.01|209.21|211.79|208.99|0
1650954580000|2022-04-26 06:29:40|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1650954590000|2022-04-26 06:29:50|212.01|209.21|212.22|209.42|212.22|209.42|212.01|209.21|0
1650954600000|2022-04-26 06:30:00|212.11|209.31|212.33|209.53|212.44|209.64|212.11|209.31|0
1650954610000|2022-04-26 06:30:10|212.44|209.64|212.38|209.58|212.44|209.64|212.33|209.53|0
1650954620000|2022-04-26 06:30:20|212.44|209.64|212.33|209.53|212.44|209.64|212.22|209.42|0
1650954630000|2022-04-26 06:30:30|212.27|209.47|212.22|209.42|212.33|209.53|212.22|209.42|0
1650954640000|2022-04-26 06:30:40|212.33|209.53|212.33|209.53|212.33|209.53|212.33|209.53|0
1650954650000|2022-04-26 06:30:50|212.44|209.64|212.44|209.64|212.44|209.64|212.44|209.64|0
1650954660000|2022-04-26 06:31:00|212.55|209.75|212.76|209.96|212.76|209.96|212.55|209.75|0
1650954670000|2022-04-26 06:31:10|213.09|210.29|213.19|210.39|213.19|210.39|212.98|210.18|0
1650954680000|2022-04-26 06:31:20|213.14|210.34|213.19|210.39|213.25|210.45|213.14|210.34|0
1650954690000|2022-04-26 06:31:30|213.09|210.29|213.3|210.5|213.3|210.5|213.09|210.29|0
1650954700000|2022-04-26 06:31:40|213.19|210.39|213.19|210.39|213.19|210.39|213.09|210.29|0
1650954710000|2022-04-26 06:31:50|213.14|210.34|212.81|210.01|213.14|210.34|212.81|210.01|0
1650954720000|2022-04-26 06:32:00|212.87|210.07|212.76|209.96|212.87|210.07|212.76|209.96|0
1650954730000|2022-04-26 06:32:10|212.87|210.07|212.76|209.96|212.87|210.07|212.76|209.96|0
1650954740000|2022-04-26 06:32:20|212.65|209.85|212.54|209.74|212.65|209.85|212.54|209.74|0
1650954750000|2022-04-26 06:32:30|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1650954760000|2022-04-26 06:32:40|212.7|209.9|212.7|209.9|212.7|209.9|212.7|209.9|0
1650954770000|2022-04-26 06:32:50|212.76|209.96|212.65|209.85|212.76|209.96|212.65|209.85|0
1650954780000|2022-04-26 06:33:00|212.54|209.74|212.44|209.64|212.54|209.74|212.44|209.64|0
1650954790000|2022-04-26 06:33:10|212.33|209.53|212.22|209.42|212.33|209.53|212.22|209.42|0
1650954800000|2022-04-26 06:33:20|212.27|209.47|212.33|209.53|212.33|209.53|212.22|209.42|0
1650954810000|2022-04-26 06:33:30|212.44|209.64|212.33|209.53|212.44|209.64|212.33|209.53|0
1650954820000|2022-04-26 06:33:40|212.44|209.64|212.44|209.64|212.44|209.64|212.44|209.64|0
1650954830000|2022-04-26 06:33:50|212.54|209.74|212.49|209.69|212.54|209.74|212.49|209.69|0
1650954840000|2022-04-26 06:34:00|212.38|209.58|212.44|209.64|212.44|209.64|212.38|209.58|0
1650954850000|2022-04-26 06:34:10|212.54|209.74|212.65|209.85|212.65|209.85|212.54|209.74|0
1650954860000|2022-04-26 06:34:20|212.54|209.74|212.33|209.53|212.54|209.74|212.33|209.53|0
1650954870000|2022-04-26 06:34:30|212.22|209.42|212|209.2|212.22|209.42|212|209.2|0
1650954880000|2022-04-26 06:34:40|211.9|209.1|211.79|208.99|211.9|209.1|211.79|208.99|0
1650954890000|2022-04-26 06:34:50|211.62|208.82|211.36|208.56|211.62|208.82|211.36|208.56|0
1650954900000|2022-04-26 06:35:00|211.46|208.66|211.14|208.34|211.46|208.66|211.14|208.34|0
1650954910000|2022-04-26 06:35:10|211.25|208.45|211.36|208.56|211.41|208.61|211.25|208.45|0
1650954920000|2022-04-26 06:35:20|211.57|208.77|211.57|208.77|211.62|208.82|211.57|208.77|0
1650954930000|2022-04-26 06:35:30|211.46|208.66|211.3|208.5|211.46|208.66|211.3|208.5|0
1650954940000|2022-04-26 06:35:40|211.03|208.23|211.25|208.45|211.25|208.45|211.03|208.23|0
1650954950000|2022-04-26 06:35:50|211.3|208.5|211.36|208.56|211.36|208.56|211.3|208.5|0
1650954960000|2022-04-26 06:36:00|211.46|208.66|211.68|208.88|211.68|208.88|211.46|208.66|0
1650954970000|2022-04-26 06:36:10|211.79|208.99|211.9|209.1|211.9|209.1|211.79|208.99|0
1650954980000|2022-04-26 06:36:20|211.79|208.99|211.84|209.04|211.84|209.04|211.79|208.99|0
1650954990000|2022-04-26 06:36:30|212|209.2|211.95|209.15|212|209.2|211.9|209.1|0
1650955000000|2022-04-26 06:36:40|211.9|209.1|212|209.2|212|209.2|211.9|209.1|0
1650955010000|2022-04-26 06:36:50|211.95|209.15|211.95|209.15|212|209.2|211.95|209.15|0
1650955020000|2022-04-26 06:37:00|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1650955030000|2022-04-26 06:37:10|212|209.2|212.11|209.31|212.11|209.31|212|209.2|0
1650955040000|2022-04-26 06:37:20|212.16|209.36|212.11|209.31|212.22|209.42|212.11|209.31|0
1650955050000|2022-04-26 06:37:30|212.22|209.42|212.22|209.42|212.22|209.42|212.22|209.42|0
1650955060000|2022-04-26 06:37:40|212.16|209.36|212.11|209.31|212.16|209.36|212|209.2|0
1650955070000|2022-04-26 06:37:50|212|209.2|211.46|208.66|212|209.2|211.46|208.66|0
1650955080000|2022-04-26 06:38:00|211.57|208.77|211.52|208.72|211.57|208.77|211.25|208.45|0
1650955090000|2022-04-26 06:38:10|211.57|208.77|211.68|208.88|211.68|208.88|211.57|208.77|0
1650955100000|2022-04-26 06:38:20|211.89|209.09|211.79|208.99|211.89|209.09|211.79|208.99|0
1650955110000|2022-04-26 06:38:30|211.73|208.93|211.79|208.99|211.79|208.99|211.73|208.93|0
1650955120000|2022-04-26 06:38:40|211.73|208.93|211.79|208.99|211.79|208.99|211.68|208.88|0
1650955130000|2022-04-26 06:38:50|211.84|209.04|211.84|209.04|211.84|209.04|211.79|208.99|0
1650955140000|2022-04-26 06:39:00|211.95|209.15|211.89|209.09|211.95|209.15|211.89|209.09|0
1650955150000|2022-04-26 06:39:10|211.79|208.99|211.79|208.99|211.84|209.04|211.79|208.99|0
1650955160000|2022-04-26 06:39:20|211.89|209.09|211.68|208.88|211.89|209.09|211.68|208.88|0
1650955170000|2022-04-26 06:39:30|211.57|208.77|211.51|208.71|211.62|208.82|211.51|208.71|0
1650955180000|2022-04-26 06:39:40|211.46|208.66|211.57|208.77|211.57|208.77|211.46|208.66|0
1650955190000|2022-04-26 06:39:50|211.46|208.66|211.79|208.99|211.79|208.99|211.46|208.66|0
1650955200000|2022-04-26 06:40:00|212|209.2|212.05|209.25|212.05|209.25|212|209.2|0
1650955210000|2022-04-26 06:40:10|212|209.2|212.38|209.58|212.38|209.58|212|209.2|0
1650955220000|2022-04-26 06:40:20|212.54|209.74|212.54|209.74|212.65|209.85|212.54|209.74|0
1650955230000|2022-04-26 06:40:30|212.65|209.85|212.76|209.96|212.76|209.96|212.65|209.85|0
1650955240000|2022-04-26 06:40:40|212.65|209.85|212.43|209.63|212.65|209.85|212.43|209.63|0
1650955250000|2022-04-26 06:40:50|212.49|209.69|212.43|209.63|212.54|209.74|212.38|209.58|0
1650955260000|2022-04-26 06:41:00|212.22|209.42|212.11|209.31|212.22|209.42|212.11|209.31|0
1650955270000|2022-04-26 06:41:10|211.89|209.09|211.79|208.99|211.89|209.09|211.79|208.99|0
1650955280000|2022-04-26 06:41:20|212|209.2|211.62|208.82|212|209.2|211.62|208.82|0
1650955290000|2022-04-26 06:41:30|211.68|208.88|211.51|208.71|211.68|208.88|211.46|208.66|0
1650955300000|2022-04-26 06:41:40|211.57|208.77|211.73|208.93|211.73|208.93|211.57|208.77|0
1650955310000|2022-04-26 06:41:50|211.51|208.71|211.57|208.77|211.68|208.88|211.51|208.71|0
1650955320000|2022-04-26 06:42:00|211.46|208.66|211.25|208.45|211.46|208.66|211.25|208.45|0
1650955330000|2022-04-26 06:42:10|211.14|208.34|211.25|208.45|211.25|208.45|211.14|208.34|0
1650955350000|2022-04-26 06:42:30|211.35|208.55|211.35|208.55|211.35|208.55|211.3|208.5|0
1650955360000|2022-04-26 06:42:40|211.25|208.45|211.35|208.55|211.35|208.55|211.25|208.45|0
1650955370000|2022-04-26 06:42:50|211.3|208.5|211.3|208.5|211.3|208.5|211.25|208.45|0
1650955380000|2022-04-26 06:43:00|211.35|208.55|211.46|208.66|211.46|208.66|211.35|208.55|0
1650955390000|2022-04-26 06:43:10|211.35|208.55|211.57|208.77|211.57|208.77|211.35|208.55|0
1650955400000|2022-04-26 06:43:20|211.51|208.71|211.51|208.71|211.51|208.71|211.51|208.71|0
1650955410000|2022-04-26 06:43:30|211.57|208.77|211.68|208.88|211.68|208.88|211.46|208.66|0
1650955420000|2022-04-26 06:43:40|211.57|208.77|211.62|208.82|211.62|208.82|211.46|208.66|0
1650955430000|2022-04-26 06:43:50|211.51|208.71|211.46|208.66|211.51|208.71|211.46|208.66|0
1650955440000|2022-04-26 06:44:00|211.4|208.6|211.46|208.66|211.46|208.66|211.4|208.6|0
1650955450000|2022-04-26 06:44:10|211.51|208.71|211.51|208.71|211.51|208.71|211.46|208.66|0
1650955460000|2022-04-26 06:44:20|211.57|208.77|211.57|208.77|211.62|208.82|211.57|208.77|0
1650955470000|2022-04-26 06:44:30|211.46|208.66|211.51|208.71|211.51|208.71|211.46|208.66|0
1650955480000|2022-04-26 06:44:40|211.57|208.77|211.19|208.39|211.57|208.77|211.19|208.39|0
1650955490000|2022-04-26 06:44:50|211.14|208.34|211.25|208.45|211.25|208.45|211.14|208.34|0
1650955500000|2022-04-26 06:45:00|211.14|208.34|210.92|208.12|211.14|208.34|210.92|208.12|0
1650955520000|2022-04-26 06:45:20|210.97|208.17|211.03|208.23|211.03|208.23|210.97|208.17|0
1650955530000|2022-04-26 06:45:30|210.87|208.07|210.81|208.01|210.92|208.12|210.81|208.01|0
1650955540000|2022-04-26 06:45:40|209.85|207.05|210.06|207.26|210.17|207.37|209.85|207.05|0
1650955550000|2022-04-26 06:45:50|209.96|207.16|210.01|207.21|210.06|207.26|209.96|207.16|0
1650955560000|2022-04-26 06:46:00|209.96|207.16|210.28|207.48|210.28|207.48|209.96|207.16|0
1650955570000|2022-04-26 06:46:10|210.17|207.37|210.28|207.48|210.28|207.48|210.17|207.37|0
1650955580000|2022-04-26 06:46:20|210.17|207.37|210.28|207.48|210.28|207.48|210.17|207.37|0
1650955590000|2022-04-26 06:46:30|210.38|207.58|210.33|207.53|210.38|207.58|210.28|207.48|0
1650955600000|2022-04-26 06:46:40|210.17|207.37|210.17|207.37|210.28|207.48|210.17|207.37|0
1650955620000|2022-04-26 06:47:00|210.38|207.58|210.38|207.58|210.38|207.58|210.38|207.58|0
1650955630000|2022-04-26 06:47:10|210.71|207.91|210.76|207.96|210.81|208.01|210.71|207.91|0
1650955640000|2022-04-26 06:47:20|210.71|207.91|210.71|207.91|210.76|207.96|210.71|207.91|0
1650955650000|2022-04-26 06:47:30|210.81|208.01|210.71|207.91|210.81|208.01|210.71|207.91|0
1650955660000|2022-04-26 06:47:40|210.81|208.01|211.03|208.23|211.03|208.23|210.71|207.91|0
1650955670000|2022-04-26 06:47:50|211.14|208.34|211.35|208.55|211.35|208.55|211.14|208.34|0
1650955680000|2022-04-26 06:48:00|211.46|208.66|211.46|208.66|211.46|208.66|211.35|208.55|0
1650955690000|2022-04-26 06:48:10|211.62|208.82|211.67|208.87|211.67|208.87|211.57|208.77|0
1650955700000|2022-04-26 06:48:20|211.57|208.77|211.51|208.71|211.57|208.77|211.51|208.71|0
1650955710000|2022-04-26 06:48:30|211.57|208.77|211.4|208.6|211.57|208.77|211.35|208.55|0
1650955720000|2022-04-26 06:48:40|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1650955740000|2022-04-26 06:49:00|211.57|208.77|211.67|208.87|211.67|208.87|211.57|208.77|0
1650955750000|2022-04-26 06:49:10|211.73|208.93|211.89|209.09|211.89|209.09|211.73|208.93|0
1650955760000|2022-04-26 06:49:20|211.67|208.87|211.78|208.98|211.78|208.98|211.67|208.87|0
1650955770000|2022-04-26 06:49:30|212|209.2|211.94|209.14|212|209.2|211.94|209.14|0
1650955780000|2022-04-26 06:49:40|212|209.2|212.11|209.31|212.11|209.31|212|209.2|0
1650955790000|2022-04-26 06:49:50|212.21|209.41|212.11|209.31|212.21|209.41|212.11|209.31|0
1650955800000|2022-04-26 06:50:00|212.27|209.47|212.21|209.41|212.27|209.47|212.11|209.31|0
1650955810000|2022-04-26 06:50:10|212.32|209.52|212.37|209.57|212.43|209.63|212.32|209.52|0
1650955820000|2022-04-26 06:50:20|212.54|209.74|212.65|209.85|212.65|209.85|212.54|209.74|0
1650955840000|2022-04-26 06:50:40|212.54|209.74|212.75|209.95|212.75|209.95|212.54|209.74|0
1650955850000|2022-04-26 06:50:50|212.65|209.85|212.54|209.74|212.65|209.85|212.54|209.74|0
1650955860000|2022-04-26 06:51:00|212.65|209.85|212.65|209.85|212.75|209.95|212.65|209.85|0
1650955870000|2022-04-26 06:51:10|212.7|209.9|212.65|209.85|212.7|209.9|212.59|209.79|0
1650955880000|2022-04-26 06:51:20|212.7|209.9|212.75|209.95|212.75|209.95|212.7|209.9|0
1650955890000|2022-04-26 06:51:30|212.64|209.84|212.59|209.79|212.64|209.84|212.59|209.79|0
1650955900000|2022-04-26 06:51:40|212.54|209.74|212.59|209.79|212.59|209.79|212.54|209.74|0
1650955910000|2022-04-26 06:51:50|212.54|209.74|212.26|209.46|212.54|209.74|212.21|209.41|0
1650955920000|2022-04-26 06:52:00|212.21|209.41|212.21|209.41|212.21|209.41|212.1|209.3|0
1650955930000|2022-04-26 06:52:10|212.1|209.3|211.94|209.14|212.1|209.3|211.94|209.14|0
1650955940000|2022-04-26 06:52:20|212|209.2|212.1|209.3|212.1|209.3|212|209.2|0
1650955950000|2022-04-26 06:52:30|212.05|209.25|212.1|209.3|212.1|209.3|212|209.2|0
1650955960000|2022-04-26 06:52:40|212.21|209.41|212.32|209.52|212.43|209.63|212.21|209.41|0
1650955970000|2022-04-26 06:52:50|212.21|209.41|212.1|209.3|212.21|209.41|212.1|209.3|0
1650955980000|2022-04-26 06:53:00|212.16|209.36|212.21|209.41|212.21|209.41|212|209.2|0
1650955990000|2022-04-26 06:53:10|212.1|209.3|212.16|209.36|212.16|209.36|212.1|209.3|0
1650956000000|2022-04-26 06:53:20|212.1|209.3|212|209.2|212.1|209.3|211.89|209.09|0
1650956010000|2022-04-26 06:53:30|211.89|209.09|212|209.2|212|209.2|211.56|208.76|0
1650956020000|2022-04-26 06:53:40|211.89|209.09|211.78|208.98|211.89|209.09|211.78|208.98|0
1650956030000|2022-04-26 06:53:50|211.89|209.09|211.89|209.09|211.89|209.09|211.78|208.98|0
1650956040000|2022-04-26 06:54:00|212|209.2|212.21|209.41|212.21|209.41|212|209.2|0
1650956050000|2022-04-26 06:54:10|212.1|209.3|212.21|209.41|212.21|209.41|212.1|209.3|0
1650956060000|2022-04-26 06:54:20|212.32|209.52|212.43|209.63|212.43|209.63|212.32|209.52|0
1650956070000|2022-04-26 06:54:30|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1650956080000|2022-04-26 06:54:40|212.59|209.79|212.54|209.74|212.59|209.79|212.54|209.74|0
1650956090000|2022-04-26 06:54:50|212.64|209.84|212.7|209.9|212.7|209.9|212.64|209.84|0
1650956100000|2022-04-26 06:55:00|212.59|209.79|212.32|209.52|212.59|209.79|212.32|209.52|0
1650956110000|2022-04-26 06:55:10|212.43|209.63|212.64|209.84|212.64|209.84|212.43|209.63|0
1650956120000|2022-04-26 06:55:20|212.75|209.95|212.43|209.63|212.75|209.95|212.32|209.52|0
1650956140000|2022-04-26 06:55:40|212.1|209.3|212.32|209.52|212.32|209.52|212.1|209.3|0
1650956150000|2022-04-26 06:55:50|212.21|209.41|211.78|208.98|212.21|209.41|211.78|208.98|0
1650956160000|2022-04-26 06:56:00|211.89|209.09|211.67|208.87|211.89|209.09|211.67|208.87|0
1650956170000|2022-04-26 06:56:10|212.1|209.3|212.32|209.52|212.32|209.52|212.1|209.3|0
1650956180000|2022-04-26 06:56:20|212.43|209.63|212.43|209.63|212.43|209.63|212.43|209.63|0
1650956190000|2022-04-26 06:56:30|212.37|209.57|212.32|209.52|212.37|209.57|212.32|209.52|0
1650956200000|2022-04-26 06:56:40|212.21|209.41|212.43|209.63|212.53|209.73|212.21|209.41|0
1650956210000|2022-04-26 06:56:50|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1650956220000|2022-04-26 06:57:00|212.48|209.68|212.59|209.79|212.59|209.79|212.48|209.68|0
1650956230000|2022-04-26 06:57:10|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1650956240000|2022-04-26 06:57:20|212.43|209.63|212.43|209.63|212.48|209.68|212.43|209.63|0
1650956250000|2022-04-26 06:57:30|212.21|209.41|212.15|209.35|212.21|209.41|212.15|209.35|0
1650956260000|2022-04-26 06:57:40|212.1|209.3|212.15|209.35|212.21|209.41|212.1|209.3|0
1650956270000|2022-04-26 06:57:50|212.21|209.41|211.99|209.19|212.21|209.41|211.99|209.19|0
1650956280000|2022-04-26 06:58:00|212.1|209.3|212.1|209.3|212.1|209.3|211.99|209.19|0
1650956290000|2022-04-26 06:58:10|211.99|209.19|211.89|209.09|211.99|209.19|211.89|209.09|0
1650956300000|2022-04-26 06:58:20|211.99|209.19|212.32|209.52|212.32|209.52|211.99|209.19|0
1650956310000|2022-04-26 06:58:30|212.21|209.41|212.26|209.46|212.43|209.63|212.21|209.41|0
1650956320000|2022-04-26 06:58:40|212.21|209.41|212.21|209.41|212.26|209.46|212.21|209.41|0
1650956330000|2022-04-26 06:58:50|212.26|209.46|212.43|209.63|212.43|209.63|212.21|209.41|0
1650956340000|2022-04-26 06:59:00|212.32|209.52|212.32|209.52|212.32|209.52|212.15|209.35|0
1650956350000|2022-04-26 06:59:10|212.43|209.63|212.1|209.3|212.43|209.63|212.1|209.3|0
1650956360000|2022-04-26 06:59:20|211.99|209.19|212.05|209.25|212.1|209.3|211.99|209.19|0
1650956370000|2022-04-26 06:59:30|212.1|209.3|212.1|209.3|212.1|209.3|211.94|209.14|0
1650956380000|2022-04-26 06:59:40|212.21|209.41|212.43|209.63|212.43|209.63|212.21|209.41|0
1650956390000|2022-04-26 06:59:50|212.53|209.73|212.86|210.06|212.86|210.06|212.53|209.73|0
1650956400000|2022-04-26 07:00:00|212.75|209.95|211.61|208.81|212.75|209.95|211.61|208.81|0
1650956410000|2022-04-26 07:00:10|211.89|209.09|211.35|208.55|211.89|209.09|211.35|208.55|0
1650956420000|2022-04-26 07:00:20|211.72|208.92|212.53|209.73|212.53|209.73|211.72|208.92|0
1650956430000|2022-04-26 07:00:30|212.37|209.57|211.78|208.98|212.37|209.57|211.78|208.98|0
1650956440000|2022-04-26 07:00:40|211.24|208.44|210.49|207.69|211.24|208.44|210.49|207.69|0
1650956450000|2022-04-26 07:00:50|210.54|207.74|210.21|207.41|210.54|207.74|210.21|207.41|0
1650956460000|2022-04-26 07:01:00|210.06|207.26|210.49|207.69|210.49|207.69|209.84|207.04|0
1650956470000|2022-04-26 07:01:10|210.59|207.79|210.75|207.95|210.75|207.95|210.27|207.47|0
1650956480000|2022-04-26 07:01:20|210.92|208.12|211.35|208.55|211.35|208.55|210.92|208.12|0
1650956490000|2022-04-26 07:01:30|211.24|208.44|210.7|207.9|211.24|208.44|210.59|207.79|0
1650956500000|2022-04-26 07:01:40|210.27|207.47|210.49|207.69|210.49|207.69|210.27|207.47|0
1650956510000|2022-04-26 07:01:50|210.59|207.79|210.64|207.84|210.64|207.84|210.38|207.58|0
1650956520000|2022-04-26 07:02:00|210.59|207.79|210.16|207.36|210.59|207.79|210.16|207.36|0
1650956530000|2022-04-26 07:02:10|210.38|207.58|210.21|207.41|210.38|207.58|210.06|207.26|0
1650956540000|2022-04-26 07:02:20|210.59|207.79|210.48|207.68|210.59|207.79|210.48|207.68|0
1650956550000|2022-04-26 07:02:30|210.59|207.79|210.81|208.01|210.81|208.01|210.54|207.74|0
1650956560000|2022-04-26 07:02:40|210.97|208.17|210.7|207.9|211.02|208.22|210.7|207.9|0
1650956570000|2022-04-26 07:02:50|210.75|207.95|210.59|207.79|210.75|207.95|210.59|207.79|0
1650956580000|2022-04-26 07:03:00|210.27|207.47|210.27|207.47|210.27|207.47|210.06|207.26|0
1650956590000|2022-04-26 07:03:10|210.48|207.68|210.38|207.58|210.48|207.68|210.21|207.41|0
1650956600000|2022-04-26 07:03:20|210.27|207.47|210.38|207.58|210.38|207.58|210.21|207.41|0
1650956610000|2022-04-26 07:03:30|210.27|207.47|210.27|207.47|210.27|207.47|209.95|207.15|0
1650956620000|2022-04-26 07:03:40|210.21|207.41|210.27|207.47|210.38|207.58|210.21|207.41|0
1650956630000|2022-04-26 07:03:50|210.38|207.58|210.54|207.74|210.54|207.74|210.38|207.58|0
1650956640000|2022-04-26 07:04:00|210.59|207.79|210.7|207.9|210.7|207.9|210.54|207.74|0
1650956650000|2022-04-26 07:04:10|210.81|208.01|211.02|208.22|211.13|208.33|210.81|208.01|0
1650956660000|2022-04-26 07:04:20|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1650956670000|2022-04-26 07:04:30|211.07|208.27|211.13|208.33|211.13|208.33|211.07|208.27|0
1650956680000|2022-04-26 07:04:40|211.18|208.38|211.24|208.44|211.24|208.44|211.13|208.33|0
1650956690000|2022-04-26 07:04:50|211.45|208.65|211.45|208.65|211.45|208.65|211.4|208.6|0
1650956700000|2022-04-26 07:05:00|211.25|208.85|211.36|208.96|211.52|209.12|211.25|208.85|0
1650956710000|2022-04-26 07:05:10|211.14|208.74|210.61|208.21|211.14|208.74|210.61|208.21|0
1650956720000|2022-04-26 07:05:20|210.71|208.31|210.93|208.53|210.93|208.53|210.71|208.31|0
1650956730000|2022-04-26 07:05:30|210.71|208.31|210.07|207.67|210.71|208.31|210.07|207.67|0
1650956740000|2022-04-26 07:05:40|210.34|207.94|210.01|207.61|210.34|207.94|210.01|207.61|0
1650956750000|2022-04-26 07:05:50|209.85|207.45|209.96|207.56|209.96|207.56|209.64|207.24|0
1650956760000|2022-04-26 07:06:00|210.18|207.78|209.96|207.56|210.18|207.78|209.96|207.56|0
1650956770000|2022-04-26 07:06:10|210.01|207.61|209.32|206.92|210.01|207.61|209.32|206.92|0
1650956780000|2022-04-26 07:06:20|209.21|206.81|208.68|206.28|209.21|206.81|208.68|206.28|0
1650956790000|2022-04-26 07:06:30|208.14|205.74|208.46|206.06|208.46|206.06|208.14|205.74|0
1650956800000|2022-04-26 07:06:40|208.14|205.74|208.35|205.95|208.35|205.95|208.14|205.74|0
1650956810000|2022-04-26 07:06:50|208.14|205.74|208.3|205.9|208.57|206.17|208.14|205.74|0
1650956820000|2022-04-26 07:07:00|208.35|205.95|208.68|206.28|208.78|206.38|208.35|205.95|0
1650956830000|2022-04-26 07:07:10|208.83|206.43|209.21|206.81|209.21|206.81|208.83|206.43|0
1650956840000|2022-04-26 07:07:20|209.32|206.92|209.64|207.24|209.64|207.24|209.32|206.92|0
1650956850000|2022-04-26 07:07:30|209.21|206.81|209.15|206.75|209.32|206.92|209.15|206.75|0
1650956860000|2022-04-26 07:07:40|208.83|206.43|208.89|206.49|208.94|206.54|208.83|206.43|0
1650956870000|2022-04-26 07:07:50|208.78|206.38|208.78|206.38|209.05|206.65|208.78|206.38|0
1650956880000|2022-04-26 07:08:00|208.46|206.06|208.3|205.9|208.46|206.06|208.14|205.74|0
1650956890000|2022-04-26 07:08:10|208.14|205.74|207.93|205.53|208.14|205.74|207.93|205.53|0
1650956900000|2022-04-26 07:08:20|207.98|205.58|208.35|205.95|208.35|205.95|207.98|205.58|0
1650956910000|2022-04-26 07:08:30|208.46|206.06|208.35|205.95|208.46|206.06|208.35|205.95|0
1650956920000|2022-04-26 07:08:40|208.41|206.01|208.78|206.38|208.78|206.38|208.41|206.01|0
1650956930000|2022-04-26 07:08:50|208.73|206.33|208.89|206.49|208.89|206.49|208.73|206.33|0
1650956940000|2022-04-26 07:09:00|209.32|206.92|208.89|206.49|209.32|206.92|208.89|206.49|0
1650956950000|2022-04-26 07:09:10|208.78|206.38|208.46|206.06|208.78|206.38|208.46|206.06|0
1650956960000|2022-04-26 07:09:20|208.35|205.95|208.19|205.79|208.46|206.06|208.19|205.79|0
1650956970000|2022-04-26 07:09:30|208.14|205.74|208.14|205.74|208.25|205.85|208.03|205.63|0
1650956980000|2022-04-26 07:09:40|207.93|205.53|207.93|205.53|208.03|205.63|207.93|205.53|0
1650956990000|2022-04-26 07:09:50|207.87|205.47|207.93|205.53|208.03|205.63|207.87|205.47|0
1650957000000|2022-04-26 07:10:00|207.82|205.42|207.76|205.36|207.93|205.53|207.71|205.31|0
1650957010000|2022-04-26 07:10:10|207.82|205.42|207.66|205.26|207.82|205.42|207.66|205.26|0
1650957020000|2022-04-26 07:10:20|207.71|205.31|207.61|205.21|207.71|205.31|207.5|205.1|0
1650957030000|2022-04-26 07:10:30|207.66|205.26|207.61|205.21|207.82|205.42|207.61|205.21|0
1650957040000|2022-04-26 07:10:40|207.55|205.15|207.66|205.26|207.66|205.26|207.5|205.1|0
1650957050000|2022-04-26 07:10:50|207.61|205.21|207.39|204.99|207.61|205.21|207.39|204.99|0
1650957060000|2022-04-26 07:11:00|206.86|204.46|206.75|204.35|206.97|204.57|206.65|204.25|0
1650957070000|2022-04-26 07:11:10|206.86|204.46|207.18|204.78|207.18|204.78|206.86|204.46|0
1650957080000|2022-04-26 07:11:20|207.29|204.89|207.18|204.78|207.29|204.89|207.18|204.78|0
1650957090000|2022-04-26 07:11:30|207.39|204.99|207.61|205.21|207.61|205.21|207.29|204.89|0
1650957100000|2022-04-26 07:11:40|207.5|205.1|207.5|205.1|207.5|205.1|207.29|204.89|0
1650957110000|2022-04-26 07:11:50|207.82|205.42|207.87|205.47|207.93|205.53|207.82|205.42|0
1650957120000|2022-04-26 07:12:00|207.71|205.31|208.25|205.85|208.25|205.85|207.71|205.31|0
1650957130000|2022-04-26 07:12:10|208.19|205.79|208.35|205.95|208.35|205.95|208.03|205.63|0
1650957140000|2022-04-26 07:12:20|208.67|206.27|208.19|205.79|208.67|206.27|208.08|205.68|0
1650957150000|2022-04-26 07:12:30|208.14|205.74|208.03|205.63|208.14|205.74|207.93|205.53|0
1650957160000|2022-04-26 07:12:40|208.14|205.74|208.03|205.63|208.14|205.74|208.03|205.63|0
1650957170000|2022-04-26 07:12:50|208.08|205.68|207.5|205.1|208.08|205.68|207.5|205.1|0
1650957180000|2022-04-26 07:13:00|207.71|205.31|208.08|205.68|208.14|205.74|207.61|205.21|0
1650957190000|2022-04-26 07:13:10|208.03|205.63|207.82|205.42|208.08|205.68|207.76|205.36|0
1650957200000|2022-04-26 07:13:20|207.66|205.26|207.5|205.1|207.66|205.26|207.39|204.99|0
1650957210000|2022-04-26 07:13:30|207.39|204.99|207.18|204.78|207.39|204.99|207.07|204.67|0
1650957220000|2022-04-26 07:13:40|207.29|204.89|207.18|204.78|207.29|204.89|207.18|204.78|0
1650957230000|2022-04-26 07:13:50|206.8|204.4|206.43|204.03|206.8|204.4|206.43|204.03|0
1650957240000|2022-04-26 07:14:00|206.65|204.25|207.29|204.89|207.29|204.89|206.65|204.25|0
1650957250000|2022-04-26 07:14:10|207.39|204.99|207.18|204.78|207.5|205.1|207.18|204.78|0
1650957260000|2022-04-26 07:14:20|207.07|204.67|207.02|204.62|207.07|204.67|207.02|204.62|0
1650957270000|2022-04-26 07:14:30|206.86|204.46|206.65|204.25|206.97|204.57|206.65|204.25|0
1650957280000|2022-04-26 07:14:40|206.54|204.14|206.43|204.03|206.54|204.14|206.43|204.03|0
1650957290000|2022-04-26 07:14:50|206.33|203.93|206.54|204.14|206.54|204.14|206.33|203.93|0
1650957300000|2022-04-26 07:15:00|206.01|203.61|206.54|204.14|206.54|204.14|206.01|203.61|0
1650957310000|2022-04-26 07:15:10|206.43|204.03|206.22|203.82|206.43|204.03|206.22|203.82|0
1650957320000|2022-04-26 07:15:20|206.01|203.61|205.9|203.5|206.12|203.72|205.9|203.5|0
1650957330000|2022-04-26 07:15:30|205.8|203.4|205.9|203.5|205.9|203.5|205.69|203.29|0
1650957340000|2022-04-26 07:15:40|205.8|203.4|205.48|203.08|205.8|203.4|205.37|202.97|0
1650957350000|2022-04-26 07:15:50|205.59|203.19|205.8|203.4|205.8|203.4|205.58|203.18|0
1650957360000|2022-04-26 07:16:00|205.48|203.08|205.58|203.18|205.69|203.29|205.48|203.08|0
1650957370000|2022-04-26 07:16:10|205.64|203.24|205.42|203.02|205.64|203.24|205.21|202.81|0
1650957380000|2022-04-26 07:16:20|205.27|202.87|205.53|203.13|205.53|203.13|205.27|202.87|0
1650957390000|2022-04-26 07:16:30|205.58|203.18|205.58|203.18|205.8|203.4|205.58|203.18|0
1650957400000|2022-04-26 07:16:40|205.48|203.08|205.27|202.87|205.48|203.08|205.16|202.76|0
1650957410000|2022-04-26 07:16:50|204.95|202.55|204.95|202.55|205.11|202.71|204.95|202.55|0
1650957420000|2022-04-26 07:17:00|205.37|202.97|205.27|202.87|205.48|203.08|205.21|202.81|0
1650957430000|2022-04-26 07:17:10|205.16|202.76|205.06|202.66|205.16|202.76|204.95|202.55|0
1650957440000|2022-04-26 07:17:20|205.16|202.76|205.16|202.76|205.37|202.97|205.16|202.76|0
1650957450000|2022-04-26 07:17:30|205.21|202.81|205.16|202.76|205.32|202.92|205.16|202.76|0
1650957460000|2022-04-26 07:17:40|204.95|202.55|204.95|202.55|205|202.6|204.95|202.55|0
1650957480000|2022-04-26 07:18:00|204.89|202.49|205|202.6|205.05|202.65|204.84|202.44|0
1650957490000|2022-04-26 07:18:10|204.79|202.39|204.74|202.34|204.79|202.39|204.74|202.34|0
1650957500000|2022-04-26 07:18:20|204.84|202.44|205.05|202.65|205.05|202.65|204.84|202.44|0
1650957510000|2022-04-26 07:18:30|205.37|202.97|205.69|203.29|205.69|203.29|205.37|202.97|0
1650957520000|2022-04-26 07:18:40|205.63|203.23|205.63|203.23|205.63|203.23|205.58|203.18|0
1650957530000|2022-04-26 07:18:50|205.48|203.08|205.69|203.29|205.69|203.29|205.48|203.08|0
1650957540000|2022-04-26 07:19:00|205.8|203.4|206.01|203.61|206.01|203.61|205.8|203.4|0
1650957550000|2022-04-26 07:19:10|205.9|203.5|205.69|203.29|205.9|203.5|205.69|203.29|0
1650957560000|2022-04-26 07:19:20|205.53|203.13|205.42|203.02|205.53|203.13|205.42|203.02|0
1650957570000|2022-04-26 07:19:30|205.37|202.97|205.05|202.65|205.37|202.97|205.05|202.65|0
1650957580000|2022-04-26 07:19:40|205.1|202.7|204.89|202.49|205.37|202.97|204.89|202.49|0
1650957590000|2022-04-26 07:19:50|205|202.6|204.95|202.55|205|202.6|204.95|202.55|0
1650957600000|2022-04-26 07:20:00|204.89|202.49|204.74|202.34|204.89|202.49|204.74|202.34|0
1650957610000|2022-04-26 07:20:10|204.63|202.23|204.63|202.23|204.63|202.23|204.53|202.13|0
1650957620000|2022-04-26 07:20:20|204.53|202.13|204.58|202.18|204.58|202.18|204.53|202.13|0
1650957630000|2022-04-26 07:20:30|204.53|202.13|204.47|202.07|204.53|202.13|204.47|202.07|0
1650957640000|2022-04-26 07:20:40|204.53|202.13|204.53|202.13|204.63|202.23|204.31|201.91|0
1650957650000|2022-04-26 07:20:50|204.42|202.02|204.53|202.13|204.74|202.34|204.42|202.02|0
1650957660000|2022-04-26 07:21:00|204.47|202.07|204.58|202.18|204.58|202.18|204.47|202.07|0
1650957670000|2022-04-26 07:21:10|204.31|201.91|204.31|201.91|204.42|202.02|204.31|201.91|0
1650957680000|2022-04-26 07:21:20|204.21|201.81|204.1|201.7|204.31|201.91|204.1|201.7|0
1650957690000|2022-04-26 07:21:30|204.42|202.02|204.74|202.34|204.74|202.34|204.42|202.02|0
1650957700000|2022-04-26 07:21:40|204.84|202.44|205.16|202.76|205.16|202.76|204.84|202.44|0
1650957710000|2022-04-26 07:21:50|205.21|202.81|204.95|202.55|205.26|202.86|204.95|202.55|0
1650957720000|2022-04-26 07:22:00|204.84|202.44|205.1|202.7|205.1|202.7|204.84|202.44|0
1650957730000|2022-04-26 07:22:10|205.05|202.65|205|202.6|205.05|202.65|204.84|202.44|0
1650957740000|2022-04-26 07:22:20|205.16|202.76|205.26|202.86|205.32|202.92|205.05|202.65|0
1650957750000|2022-04-26 07:22:30|205.05|202.65|205.05|202.65|205.16|202.76|205.05|202.65|0
1650957760000|2022-04-26 07:22:40|204.84|202.44|204.95|202.55|205.16|202.76|204.84|202.44|0
1650957770000|2022-04-26 07:22:50|204.89|202.49|204.95|202.55|204.95|202.55|204.89|202.49|0
1650957780000|2022-04-26 07:23:00|205.1|202.7|205.26|202.86|205.26|202.86|205.1|202.7|0
1650957790000|2022-04-26 07:23:10|205.32|202.92|205.37|202.97|205.37|202.97|205.26|202.86|0
1650957800000|2022-04-26 07:23:20|205.26|202.86|205.05|202.65|205.26|202.86|204.95|202.55|0
1650957810000|2022-04-26 07:23:30|205.31|202.91|205.1|202.7|205.31|202.91|205.1|202.7|0
1650957820000|2022-04-26 07:23:40|205.21|202.81|205.42|203.02|205.42|203.02|205.21|202.81|0
1650957830000|2022-04-26 07:23:50|205.37|202.97|205.31|202.91|205.37|202.97|205.31|202.91|0
1650957840000|2022-04-26 07:24:00|205.26|202.86|204.95|202.55|205.26|202.86|204.95|202.55|0
1650957850000|2022-04-26 07:24:10|204.63|202.23|204.79|202.39|204.84|202.44|204.63|202.23|0
1650957860000|2022-04-26 07:24:20|204.84|202.44|205.37|202.97|205.37|202.97|204.84|202.44|0
1650957870000|2022-04-26 07:24:30|205.16|202.76|205.05|202.65|205.16|202.76|204.95|202.55|0
1650957880000|2022-04-26 07:24:40|204.95|202.55|204.95|202.55|204.95|202.55|204.73|202.33|0
1650957890000|2022-04-26 07:24:50|205.1|202.7|205.21|202.81|205.26|202.86|205.1|202.7|0
1650957900000|2022-04-26 07:25:00|205.05|202.65|205.26|202.86|205.26|202.86|205.05|202.65|0
1650957910000|2022-04-26 07:25:10|205.42|203.02|205.69|203.29|205.69|203.29|205.42|203.02|0
1650957920000|2022-04-26 07:25:20|205.95|203.55|206.32|203.92|206.32|203.92|205.95|203.55|0
1650957930000|2022-04-26 07:25:30|206.22|203.82|205.95|203.55|206.32|203.92|205.95|203.55|0
1650957940000|2022-04-26 07:25:40|205.69|203.29|205.69|203.29|205.69|203.29|205.58|203.18|0
1650957950000|2022-04-26 07:25:50|205.58|203.18|205.16|202.76|205.58|203.18|205.16|202.76|0
1650957960000|2022-04-26 07:26:00|205.05|202.65|205.16|202.76|205.16|202.76|204.95|202.55|0
1650957970000|2022-04-26 07:26:10|205.26|202.86|204.95|202.55|205.37|202.97|204.95|202.55|0
1650957980000|2022-04-26 07:26:20|204.63|202.23|204.31|201.91|204.63|202.23|204.31|201.91|0
1650957990000|2022-04-26 07:26:30|204.21|201.81|204.21|201.81|204.31|201.91|204.1|201.7|0
1650958000000|2022-04-26 07:26:40|204|201.6|203.68|201.28|204|201.6|203.68|201.28|0
1650958010000|2022-04-26 07:26:50|203.89|201.49|203.99|201.59|204.1|201.7|203.89|201.49|0
1650958020000|2022-04-26 07:27:00|204.21|201.81|204.1|201.7|204.21|201.81|204.1|201.7|0
1650958030000|2022-04-26 07:27:10|203.99|201.59|203.89|201.49|203.99|201.59|203.78|201.38|0
1650958040000|2022-04-26 07:27:20|203.94|201.54|203.68|201.28|203.94|201.54|203.68|201.28|0
1650958050000|2022-04-26 07:27:30|203.83|201.43|203.57|201.17|203.83|201.43|203.57|201.17|0
1650958060000|2022-04-26 07:27:40|203.68|201.28|203.68|201.28|203.73|201.33|203.57|201.17|0
1650958070000|2022-04-26 07:27:50|203.73|201.33|203.78|201.38|203.78|201.38|203.68|201.28|0
1650958080000|2022-04-26 07:28:00|203.83|201.43|203.99|201.59|203.99|201.59|203.83|201.43|0
1650958090000|2022-04-26 07:28:10|203.94|201.54|203.78|201.38|203.94|201.54|203.78|201.38|0
1650958100000|2022-04-26 07:28:20|203.52|201.12|202.94|200.54|203.52|201.12|202.94|200.54|0
1650958110000|2022-04-26 07:28:30|202.84|200.44|203.05|200.65|203.05|200.65|202.63|200.23|0
1650958120000|2022-04-26 07:28:40|203.2|200.8|203.15|200.75|203.26|200.86|203.05|200.65|0
1650958130000|2022-04-26 07:28:50|202.94|200.54|203.15|200.75|203.15|200.75|202.94|200.54|0
1650958140000|2022-04-26 07:29:00|203.1|200.7|203.36|200.96|203.36|200.96|203.1|200.7|0
1650958150000|2022-04-26 07:29:10|203.57|201.17|203.05|200.65|203.57|201.17|202.99|200.59|0
1650958160000|2022-04-26 07:29:20|202.94|200.54|203.05|200.65|203.05|200.65|202.94|200.54|0
1650958170000|2022-04-26 07:29:30|202.94|200.54|202.94|200.54|203.15|200.75|202.94|200.54|0
1650958180000|2022-04-26 07:29:40|203.05|200.65|203.15|200.75|203.15|200.75|203.05|200.65|0
1650958190000|2022-04-26 07:29:50|203.31|200.91|203.2|200.8|203.31|200.91|203.05|200.65|0
1650958200000|2022-04-26 07:30:00|203.05|200.65|202.73|200.33|203.05|200.65|202.63|200.23|0
1650958210000|2022-04-26 07:30:10|202.84|200.44|202.63|200.23|202.84|200.44|202.57|200.17|0
1650958220000|2022-04-26 07:30:20|202.84|200.44|202.73|200.33|202.84|200.44|202.73|200.33|0
1650958230000|2022-04-26 07:30:30|199.52|197.12|199.88|197.48|199.88|197.48|199.47|197.07|0
1650958240000|2022-04-26 07:30:40|199.94|197.54|200.09|197.69|200.15|197.75|199.94|197.54|0
1650958250000|2022-04-26 07:30:50|200.04|197.64|200.04|197.64|200.25|197.85|200.04|197.64|0
1650958260000|2022-04-26 07:31:00|200.09|197.69|200.25|197.85|200.25|197.85|200.09|197.69|0
1650958270000|2022-04-26 07:31:10|200.46|198.06|200.57|198.17|200.57|198.17|200.46|198.06|0
1650958280000|2022-04-26 07:31:20|200.78|198.38|200.57|198.17|200.88|198.48|200.57|198.17|0
1650958290000|2022-04-26 07:31:30|200.51|198.11|200.41|198.01|200.51|198.11|200.41|198.01|0
1650958300000|2022-04-26 07:31:40|200.25|197.85|199.94|197.54|200.25|197.85|199.78|197.38|0
1650958310000|2022-04-26 07:31:50|200.04|197.64|200.25|197.85|200.25|197.85|200.04|197.64|0
1650958320000|2022-04-26 07:32:00|200.36|197.96|200.57|198.17|200.57|198.17|200.36|197.96|0
1650958330000|2022-04-26 07:32:10|200.62|198.22|200.72|198.32|200.72|198.32|200.62|198.22|0
1650958340000|2022-04-26 07:32:20|200.78|198.38|201.09|198.69|201.3|198.9|200.78|198.38|0
1650958350000|2022-04-26 07:32:30|201.04|198.64|201.41|199.01|201.41|199.01|201.04|198.64|0
1650958360000|2022-04-26 07:32:40|201.72|199.32|201.77|199.37|201.93|199.53|201.72|199.32|0
1650958370000|2022-04-26 07:32:50|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1650958380000|2022-04-26 07:33:00|201.93|199.53|202.25|199.85|202.25|199.85|201.93|199.53|0
1650958390000|2022-04-26 07:33:10|202.14|199.74|202.14|199.74|202.14|199.74|202.09|199.69|0
1650958400000|2022-04-26 07:33:20|202.36|199.96|202.25|199.85|202.36|199.96|202.25|199.85|0
1650958410000|2022-04-26 07:33:30|202.46|200.06|202.62|200.22|202.72|200.32|202.46|200.06|0
1650958420000|2022-04-26 07:33:40|202.72|200.32|202.99|200.59|202.99|200.59|202.72|200.32|0
1650958430000|2022-04-26 07:33:50|202.78|200.38|202.67|200.27|202.78|200.38|202.67|200.27|0
1650958440000|2022-04-26 07:34:00|202.57|200.17|202.72|200.32|202.72|200.32|202.57|200.17|0
1650958450000|2022-04-26 07:34:10|202.83|200.43|202.57|200.17|202.83|200.43|202.36|199.96|0
1650958460000|2022-04-26 07:34:20|202.46|200.06|202.46|200.06|202.46|200.06|202.36|199.96|0
1650958470000|2022-04-26 07:34:30|202.36|199.96|203.37|200.97|203.37|200.97|202.36|199.96|0
1650958480000|2022-04-26 07:34:40|203.16|200.76|203.58|201.18|203.58|201.18|203.16|200.76|0
1650958490000|2022-04-26 07:34:50|203.48|201.08|203.37|200.97|203.48|201.08|203.37|200.97|0
1650958500000|2022-04-26 07:35:00|203.48|201.08|203.16|200.76|203.48|201.08|203.16|200.76|0
1650958510000|2022-04-26 07:35:10|203.26|200.86|205.65|203.25|205.65|203.25|203.26|200.86|0
1650958520000|2022-04-26 07:35:20|205.55|203.15|205.71|203.31|205.71|203.31|205.55|203.15|0
1650958530000|2022-04-26 07:35:30|205.81|203.41|207.06|204.66|207.06|204.66|205.71|203.31|0
1650958540000|2022-04-26 07:35:40|207.16|204.76|206.79|204.39|207.16|204.76|206.79|204.39|0
1650958550000|2022-04-26 07:35:50|206.74|204.34|206.95|204.55|206.95|204.55|206.74|204.34|0
1650958560000|2022-04-26 07:36:00|206.74|204.34|206.63|204.23|206.84|204.44|206.63|204.23|0
1650958570000|2022-04-26 07:36:10|206.42|204.02|206.1|203.7|206.42|204.02|206.1|203.7|0
1650958580000|2022-04-26 07:36:20|206.21|203.81|206|203.6|206.21|203.81|205.94|203.54|0
1650958590000|2022-04-26 07:36:30|206.05|203.65|206|203.6|206.05|203.65|206|203.6|0
1650958600000|2022-04-26 07:36:40|205.89|203.49|206.31|203.91|206.52|204.12|205.89|203.49|0
1650958610000|2022-04-26 07:36:50|206.42|204.02|206.52|204.12|206.68|204.28|206.21|203.81|0
1650958620000|2022-04-26 07:37:00|206.63|204.23|206.58|204.18|206.68|204.28|206.58|204.18|0
1650958630000|2022-04-26 07:37:10|206.52|204.12|205.94|203.54|206.52|204.12|205.94|203.54|0
1650958640000|2022-04-26 07:37:20|206.1|203.7|206.21|203.81|206.21|203.81|206.1|203.7|0
1650958650000|2022-04-26 07:37:30|206.1|203.7|205.78|203.38|206.1|203.7|205.78|203.38|0
1650958660000|2022-04-26 07:37:40|205.89|203.49|205.78|203.38|205.89|203.49|205.78|203.38|0
1650958670000|2022-04-26 07:37:50|205.73|203.33|205.73|203.33|205.89|203.49|205.73|203.33|0
1650958680000|2022-04-26 07:38:00|205.62|203.22|205.57|203.17|205.62|203.22|205.36|202.96|0
1650958690000|2022-04-26 07:38:10|205.68|203.28|205.52|203.12|205.68|203.28|205.47|203.07|0
1650958700000|2022-04-26 07:38:20|205.47|203.07|205.36|202.96|205.52|203.12|205.36|202.96|0
1650958710000|2022-04-26 07:38:30|205.25|202.85|205.15|202.75|205.25|202.85|205.04|202.64|0
1650958720000|2022-04-26 07:38:40|205.2|202.8|205.15|202.75|205.25|202.85|205.15|202.75|0
1650958730000|2022-04-26 07:38:50|205.04|202.64|205.15|202.75|205.15|202.75|205.04|202.64|0
1650958740000|2022-04-26 07:39:00|205.25|202.85|205.47|203.07|205.47|203.07|205.04|202.64|0
1650958750000|2022-04-26 07:39:10|205.36|202.96|205.57|203.17|205.57|203.17|205.36|202.96|0
1650958760000|2022-04-26 07:39:20|205.52|203.12|205.89|203.49|205.89|203.49|205.47|203.07|0
1650958770000|2022-04-26 07:39:30|206.04|203.64|206.04|203.64|206.04|203.64|205.94|203.54|0
1650958780000|2022-04-26 07:39:40|206.1|203.7|206.1|203.7|206.21|203.81|206.1|203.7|0
1650958790000|2022-04-26 07:39:50|205.99|203.59|205.99|203.59|206.04|203.64|205.99|203.59|0
1650958800000|2022-04-26 07:40:00|206.15|203.75|206.1|203.7|206.15|203.75|206.1|203.7|0
1650958810000|2022-04-26 07:40:10|206.31|203.91|206.21|203.81|206.31|203.91|206.21|203.81|0
1650958820000|2022-04-26 07:40:20|206.15|203.75|206.31|203.91|206.31|203.91|206.1|203.7|0
1650958830000|2022-04-26 07:40:30|206.1|203.7|206.21|203.81|206.31|203.91|206.1|203.7|0
1650958840000|2022-04-26 07:40:40|206.04|203.64|206.04|203.64|206.04|203.64|205.99|203.59|0
1650958850000|2022-04-26 07:40:50|205.89|203.49|205.68|203.28|205.89|203.49|205.57|203.17|0
1650958860000|2022-04-26 07:41:00|205.62|203.22|205.68|203.28|205.68|203.28|205.62|203.22|0
1650958870000|2022-04-26 07:41:10|205.73|203.33|206.31|203.91|206.31|203.91|205.73|203.33|0
1650958880000|2022-04-26 07:41:20|206.63|204.23|206.84|204.44|206.84|204.44|206.63|204.23|0
1650958890000|2022-04-26 07:41:30|207.05|204.65|206.95|204.55|207.05|204.65|206.84|204.44|0
1650958900000|2022-04-26 07:41:40|206.84|204.44|206.52|204.12|206.84|204.44|206.52|204.12|0
1650958910000|2022-04-26 07:41:50|206.47|204.07|206.2|203.8|206.47|204.07|206.2|203.8|0
1650958920000|2022-04-26 07:42:00|206.26|203.86|205.94|203.54|206.26|203.86|205.89|203.49|0
1650958930000|2022-04-26 07:42:10|205.99|203.59|206.04|203.64|206.04|203.64|205.99|203.59|0
1650958940000|2022-04-26 07:42:20|205.94|203.54|205.68|203.28|205.94|203.54|205.68|203.28|0
1650958950000|2022-04-26 07:42:30|205.89|203.49|206.1|203.7|206.1|203.7|205.89|203.49|0
1650958960000|2022-04-26 07:42:40|205.99|203.59|205.99|203.59|205.99|203.59|205.99|203.59|0
1650958970000|2022-04-26 07:42:50|205.94|203.54|205.89|203.49|205.99|203.59|205.89|203.49|0
1650958980000|2022-04-26 07:43:00|205.99|203.59|206.1|203.7|206.1|203.7|205.89|203.49|0
1650958990000|2022-04-26 07:43:10|206.42|204.02|205.94|203.54|206.42|204.02|205.94|203.54|0
1650959000000|2022-04-26 07:43:20|205.83|203.43|205.83|203.43|205.83|203.43|205.78|203.38|0
1650959010000|2022-04-26 07:43:30|205.68|203.28|205.89|203.49|205.89|203.49|205.68|203.28|0
1650959020000|2022-04-26 07:43:40|205.68|203.28|205.83|203.43|205.83|203.43|205.68|203.28|0
1650959030000|2022-04-26 07:43:50|205.78|203.38|205.89|203.49|205.89|203.49|205.78|203.38|0
1650959040000|2022-04-26 07:44:00|205.83|203.43|205.89|203.49|205.89|203.49|205.78|203.38|0
1650959050000|2022-04-26 07:44:10|205.94|203.54|205.89|203.49|205.94|203.54|205.89|203.49|0
1650959060000|2022-04-26 07:44:20|205.73|203.33|205.67|203.27|205.78|203.38|205.67|203.27|0
1650959070000|2022-04-26 07:44:30|205.36|202.96|205.46|203.06|205.57|203.17|205.36|202.96|0
1650959080000|2022-04-26 07:44:40|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1650959090000|2022-04-26 07:44:50|205.25|202.85|205.15|202.75|205.25|202.85|205.04|202.64|0
1650959100000|2022-04-26 07:45:00|205.25|202.85|205.36|202.96|205.36|202.96|205.15|202.75|0
1650959110000|2022-04-26 07:45:10|205.3|202.9|204.88|202.48|205.3|202.9|204.88|202.48|0
1650959120000|2022-04-26 07:45:20|204.83|202.43|204.62|202.22|204.88|202.48|204.62|202.22|0
1650959130000|2022-04-26 07:45:30|204.56|202.16|204.93|202.53|204.93|202.53|204.51|202.11|0
1650959140000|2022-04-26 07:45:40|205.04|202.64|205.2|202.8|205.2|202.8|205.04|202.64|0
1650959150000|2022-04-26 07:45:50|205.36|202.96|205.67|203.27|205.67|203.27|205.36|202.96|0
1650959160000|2022-04-26 07:46:00|205.46|203.06|205.41|203.01|205.51|203.11|205.36|202.96|0
1650959170000|2022-04-26 07:46:10|205.46|203.06|205.78|203.38|205.78|203.38|205.46|203.06|0
1650959180000|2022-04-26 07:46:20|205.72|203.32|205.89|203.49|205.99|203.59|205.72|203.32|0
1650959190000|2022-04-26 07:46:30|205.94|203.54|206.31|203.91|206.31|203.91|205.94|203.54|0
1650959200000|2022-04-26 07:46:40|206.2|203.8|206.41|204.01|206.41|204.01|206.2|203.8|0
1650959210000|2022-04-26 07:46:50|206.63|204.23|206.41|204.01|206.63|204.23|206.41|204.01|0
1650959220000|2022-04-26 07:47:00|206.36|203.96|206.31|203.91|206.36|203.96|206.2|203.8|0
1650959230000|2022-04-26 07:47:10|206.52|204.12|206.73|204.33|206.73|204.33|206.52|204.12|0
1650959240000|2022-04-26 07:47:20|206.84|204.44|206.84|204.44|206.84|204.44|206.73|204.33|0
1650959250000|2022-04-26 07:47:30|206.94|204.54|206.73|204.33|206.94|204.54|206.73|204.33|0
1650959260000|2022-04-26 07:47:40|206.78|204.38|206.73|204.33|206.94|204.54|206.73|204.33|0
1650959270000|2022-04-26 07:47:50|206.63|204.23|206.31|203.91|206.63|204.23|206.31|203.91|0
1650959280000|2022-04-26 07:48:00|206.36|203.96|206.2|203.8|206.36|203.96|206.2|203.8|0
1650959290000|2022-04-26 07:48:10|206.31|203.91|206.31|203.91|206.31|203.91|206.2|203.8|0
1650959300000|2022-04-26 07:48:20|206.52|204.12|206.63|204.23|206.68|204.28|206.52|204.12|0
1650959310000|2022-04-26 07:48:30|206.52|204.12|206.52|204.12|206.52|204.12|206.52|204.12|0
1650959320000|2022-04-26 07:48:40|206.41|204.01|206.73|204.33|206.73|204.33|206.41|204.01|0
1650959330000|2022-04-26 07:48:50|206.84|204.44|206.73|204.33|206.84|204.44|206.68|204.28|0
1650959340000|2022-04-26 07:49:00|206.68|204.28|206.84|204.44|206.84|204.44|206.68|204.28|0
1650959350000|2022-04-26 07:49:10|206.94|204.54|206.94|204.54|206.94|204.54|206.89|204.49|0
1650959360000|2022-04-26 07:49:20|206.89|204.49|206.78|204.38|206.89|204.49|206.73|204.33|0
1650959370000|2022-04-26 07:49:30|206.73|204.33|206.78|204.38|206.78|204.38|206.73|204.33|0
1650959380000|2022-04-26 07:49:40|206.84|204.44|206.63|204.23|206.84|204.44|206.63|204.23|0
1650959390000|2022-04-26 07:49:50|206.73|204.33|206.41|204.01|206.73|204.33|206.41|204.01|0
1650959400000|2022-04-26 07:50:00|206.52|204.12|206.73|204.33|206.73|204.33|206.52|204.12|0
1650959410000|2022-04-26 07:50:10|206.84|204.44|206.84|204.44|206.89|204.49|206.84|204.44|0
1650959420000|2022-04-26 07:50:20|206.94|204.54|207.16|204.76|207.16|204.76|206.94|204.54|0
1650959430000|2022-04-26 07:50:30|207.21|204.81|207.69|205.29|207.69|205.29|207.21|204.81|0
1650959440000|2022-04-26 07:50:40|207.79|205.39|207.69|205.29|207.79|205.39|207.47|205.07|0
1650959450000|2022-04-26 07:50:50|207.58|205.18|207.58|205.18|207.69|205.29|207.58|205.18|0
1650959460000|2022-04-26 07:51:00|207.42|205.02|207.47|205.07|207.53|205.13|207.42|205.02|0
1650959470000|2022-04-26 07:51:10|207.53|205.13|207.26|204.86|207.53|205.13|207.16|204.76|0
1650959480000|2022-04-26 07:51:20|207.31|204.91|207.58|205.18|207.58|205.18|207.31|204.91|0
1650959490000|2022-04-26 07:51:30|207.53|205.13|207.53|205.13|207.58|205.18|207.47|205.07|0
1650959500000|2022-04-26 07:51:40|207.58|205.18|207.69|205.29|207.69|205.29|207.58|205.18|0
1650959510000|2022-04-26 07:51:50|207.42|205.02|207.26|204.86|207.42|205.02|207.26|204.86|0
1650959520000|2022-04-26 07:52:00|207.37|204.97|207.37|204.97|207.47|205.07|207.37|204.97|0
1650959530000|2022-04-26 07:52:10|207.42|205.02|207.47|205.07|207.58|205.18|207.42|205.02|0
1650959540000|2022-04-26 07:52:20|207.52|205.12|207.63|205.23|207.69|205.29|207.52|205.12|0
1650959550000|2022-04-26 07:52:30|207.74|205.34|207.63|205.23|207.74|205.34|207.58|205.18|0
1650959560000|2022-04-26 07:52:40|207.47|205.07|207.58|205.18|207.58|205.18|207.42|205.02|0
1650959570000|2022-04-26 07:52:50|207.37|204.97|207.58|205.18|207.58|205.18|207.37|204.97|0
1650959580000|2022-04-26 07:53:00|207.69|205.29|207.84|205.44|207.84|205.44|207.58|205.18|0
1650959590000|2022-04-26 07:53:10|207.9|205.5|207.9|205.5|207.9|205.5|207.9|205.5|0
1650959600000|2022-04-26 07:53:20|207.84|205.44|207.42|205.02|207.84|205.44|207.42|205.02|0
1650959610000|2022-04-26 07:53:30|207.26|204.86|207.37|204.97|207.37|204.97|207.1|204.7|0
1650959620000|2022-04-26 07:53:40|207.42|205.02|207.47|205.07|207.52|205.12|207.42|205.02|0
1650959630000|2022-04-26 07:53:50|207.69|205.29|207.47|205.07|207.69|205.29|207.42|205.02|0
1650959640000|2022-04-26 07:54:00|207.58|205.18|207.63|205.23|207.69|205.29|207.58|205.18|0
1650959650000|2022-04-26 07:54:10|207.69|205.29|207.58|205.18|207.69|205.29|207.58|205.18|0
1650959660000|2022-04-26 07:54:20|207.69|205.29|207.47|205.07|207.69|205.29|207.47|205.07|0
1650959670000|2022-04-26 07:54:30|207.42|205.02|207.26|204.86|207.42|205.02|207.26|204.86|0
1650959680000|2022-04-26 07:54:40|207.31|204.91|207.26|204.86|207.31|204.91|207.26|204.86|0
1650959690000|2022-04-26 07:54:50|207.05|204.65|207.05|204.65|207.05|204.65|206.94|204.54|0
1650959700000|2022-04-26 07:55:00|207.26|204.86|207.15|204.75|207.26|204.86|207.05|204.65|0
1650959710000|2022-04-26 07:55:10|207.37|204.97|207.79|205.39|207.79|205.39|207.37|204.97|0
1650959720000|2022-04-26 07:55:20|207.84|205.44|207.47|205.07|207.84|205.44|207.47|205.07|0
1650959730000|2022-04-26 07:55:30|207.58|205.18|207.68|205.28|207.68|205.28|207.58|205.18|0
1650959740000|2022-04-26 07:55:40|207.63|205.23|207.26|204.86|207.63|205.23|207.26|204.86|0
1650959750000|2022-04-26 07:55:50|207.37|204.97|207.31|204.91|207.47|205.07|207.31|204.91|0
1650959760000|2022-04-26 07:56:00|207.2|204.8|207.31|204.91|207.31|204.91|207.2|204.8|0
1650959770000|2022-04-26 07:56:10|207.26|204.86|207.1|204.7|207.26|204.86|207.1|204.7|0
1650959780000|2022-04-26 07:56:20|207.15|204.75|207.05|204.65|207.2|204.8|207.05|204.65|0
1650959790000|2022-04-26 07:56:30|207.15|204.75|206.89|204.49|207.15|204.75|206.89|204.49|0
1650959800000|2022-04-26 07:56:40|206.94|204.54|206.83|204.43|206.94|204.54|206.83|204.43|0
1650959810000|2022-04-26 07:56:50|206.73|204.33|206.52|204.12|206.73|204.33|206.52|204.12|0
1650959820000|2022-04-26 07:57:00|206.62|204.22|206.41|204.01|206.67|204.27|206.41|204.01|0
1650959830000|2022-04-26 07:57:10|206.09|203.69|206.09|203.69|206.09|203.69|206.04|203.64|0
1650959840000|2022-04-26 07:57:20|205.99|203.59|205.99|203.59|206.09|203.69|205.88|203.48|0
1650959850000|2022-04-26 07:57:30|206.04|203.64|205.99|203.59|206.04|203.64|205.93|203.53|0
1650959860000|2022-04-26 07:57:40|206.04|203.64|205.99|203.59|206.09|203.69|205.99|203.59|0
1650959880000|2022-04-26 07:58:00|205.93|203.53|206.35|203.95|206.35|203.95|205.93|203.53|0
1650959890000|2022-04-26 07:58:10|206.3|203.9|206.2|203.8|206.3|203.9|206.09|203.69|0
1650959900000|2022-04-26 07:58:20|205.93|203.53|205.77|203.37|205.93|203.53|205.77|203.37|0
1650959910000|2022-04-26 07:58:30|205.67|203.27|205.77|203.37|205.77|203.37|205.67|203.27|0
1650959920000|2022-04-26 07:58:40|205.72|203.32|205.67|203.27|205.72|203.32|205.67|203.27|0
1650959930000|2022-04-26 07:58:50|205.56|203.16|205.77|203.37|205.77|203.37|205.46|203.06|0
1650959940000|2022-04-26 07:59:00|205.88|203.48|206.09|203.69|206.09|203.69|205.88|203.48|0
1650959950000|2022-04-26 07:59:10|205.99|203.59|205.88|203.48|205.99|203.59|205.88|203.48|0
1650959960000|2022-04-26 07:59:20|205.99|203.59|206.09|203.69|206.14|203.74|205.99|203.59|0
1650959970000|2022-04-26 07:59:30|206.14|203.74|206.04|203.64|206.14|203.74|205.99|203.59|0
1650959980000|2022-04-26 07:59:40|205.99|203.59|205.99|203.59|205.99|203.59|205.99|203.59|0
1650959990000|2022-04-26 07:59:50|206.04|203.64|205.93|203.53|206.04|203.64|205.93|203.53|0
1650960000000|2022-04-26 08:00:00|205.82|203.42|205.77|203.37|205.82|203.42|205.67|203.27|0
1650960010000|2022-04-26 08:00:10|205.67|203.27|205.51|203.11|205.67|203.27|205.51|203.11|0
1650960020000|2022-04-26 08:00:20|205.56|203.16|205.46|203.06|205.56|203.16|205.46|203.06|0
1650960030000|2022-04-26 08:00:30|205.56|203.16|205.67|203.27|205.67|203.27|205.56|203.16|0
1650960040000|2022-04-26 08:00:40|205.72|203.32|205.77|203.37|205.77|203.37|205.72|203.32|0
1650960050000|2022-04-26 08:00:50|205.82|203.42|206.14|203.74|206.14|203.74|205.82|203.42|0
1650960060000|2022-04-26 08:01:00|206.35|203.95|206.51|204.11|206.51|204.11|206.35|203.95|0
1650960070000|2022-04-26 08:01:10|206.41|204.01|206.62|204.22|206.62|204.22|206.41|204.01|0
1650960080000|2022-04-26 08:01:20|206.67|204.27|206.41|204.01|206.67|204.27|206.41|204.01|0
1650960090000|2022-04-26 08:01:30|206.2|203.8|206.25|203.85|206.25|203.85|206.09|203.69|0
1650960100000|2022-04-26 08:01:40|206.14|203.74|205.98|203.58|206.14|203.74|205.98|203.58|0
1650960110000|2022-04-26 08:01:50|206.09|203.69|206.2|203.8|206.2|203.8|206.09|203.69|0
1650960120000|2022-04-26 08:02:00|206.3|203.9|206.73|204.33|206.73|204.33|206.3|203.9|0
1650960130000|2022-04-26 08:02:10|206.83|204.43|207.04|204.64|207.04|204.64|206.83|204.43|0
1650960140000|2022-04-26 08:02:20|207.58|205.18|207.26|204.86|207.58|205.18|207.26|204.86|0
1650960150000|2022-04-26 08:02:30|207.2|204.8|207.36|204.96|207.36|204.96|207.1|204.7|0
1650960160000|2022-04-26 08:02:40|207.26|204.86|207.26|204.86|207.36|204.96|207.26|204.86|0
1650960170000|2022-04-26 08:02:50|207.15|204.75|207.15|204.75|207.15|204.75|207.04|204.64|0
1650960180000|2022-04-26 08:03:00|207.26|204.86|207.15|204.75|207.26|204.86|207.15|204.75|0
1650960190000|2022-04-26 08:03:10|207.26|204.86|207.15|204.75|207.26|204.86|207.15|204.75|0
1650960200000|2022-04-26 08:03:20|207.04|204.64|206.73|204.33|207.15|204.75|206.73|204.33|0
1650960210000|2022-04-26 08:03:30|206.94|204.54|206.56|204.16|206.94|204.54|206.56|204.16|0
1650960220000|2022-04-26 08:03:40|206.51|204.11|206.2|203.8|206.62|204.22|206.2|203.8|0
1650960230000|2022-04-26 08:03:50|206.09|203.69|206.03|203.63|206.09|203.69|205.98|203.58|0
1650960240000|2022-04-26 08:04:00|205.98|203.58|205.46|203.06|205.98|203.58|205.46|203.06|0
1650960250000|2022-04-26 08:04:10|205.35|202.95|205.24|202.84|205.35|202.95|205.24|202.84|0
1650960260000|2022-04-26 08:04:20|205.4|203|205.45|203.05|205.45|203.05|205.35|202.95|0
1650960270000|2022-04-26 08:04:30|205.51|203.11|205.77|203.37|205.77|203.37|205.51|203.11|0
1650960280000|2022-04-26 08:04:40|205.88|203.48|205.67|203.27|205.88|203.48|205.67|203.27|0
1650960290000|2022-04-26 08:04:50|205.45|203.05|205.88|203.48|205.88|203.48|205.45|203.05|0
1650960300000|2022-04-26 08:05:00|205.82|203.42|205.88|203.48|205.88|203.48|205.82|203.42|0
1650960310000|2022-04-26 08:05:10|205.77|203.37|205.77|203.37|205.77|203.37|205.67|203.27|0
1650960320000|2022-04-26 08:05:20|205.72|203.32|205.72|203.32|205.72|203.32|205.67|203.27|0
1650960330000|2022-04-26 08:05:30|205.88|203.48|206.09|203.69|206.09|203.69|205.88|203.48|0
1650960340000|2022-04-26 08:05:40|206.19|203.79|206.03|203.63|206.19|203.79|206.03|203.63|0
1650960350000|2022-04-26 08:05:50|206.14|203.74|206.3|203.9|206.3|203.9|206.14|203.74|0
1650960360000|2022-04-26 08:06:00|206.51|204.11|206.41|204.01|206.51|204.11|206.41|204.01|0
1650960370000|2022-04-26 08:06:10|206.3|203.9|206.51|204.11|206.83|204.43|206.3|203.9|0
1650960380000|2022-04-26 08:06:20|206.41|204.01|206.46|204.06|206.51|204.11|206.41|204.01|0
1650960390000|2022-04-26 08:06:30|206.41|204.01|206.41|204.01|206.41|204.01|206.35|203.95|0
1650960400000|2022-04-26 08:06:40|206.3|203.9|206.3|203.9|206.3|203.9|206.3|203.9|0
1650960410000|2022-04-26 08:06:50|206.41|204.01|206.09|203.69|206.41|204.01|206.09|203.69|0
1650960420000|2022-04-26 08:07:00|206.14|203.74|205.98|203.58|206.14|203.74|205.98|203.58|0
1650960430000|2022-04-26 08:07:10|205.88|203.48|206.3|203.9|206.3|203.9|205.88|203.48|0
1650960440000|2022-04-26 08:07:20|206.41|204.01|206.41|204.01|206.51|204.11|206.41|204.01|0
1650960450000|2022-04-26 08:07:30|206.72|204.32|206.72|204.32|206.77|204.37|206.72|204.32|0
1650960460000|2022-04-26 08:07:40|206.83|204.43|206.67|204.27|206.83|204.43|206.67|204.27|0
1650960470000|2022-04-26 08:07:50|206.77|204.37|207.04|204.64|207.04|204.64|206.77|204.37|0
1650960480000|2022-04-26 08:08:00|207.15|204.75|207.04|204.64|207.15|204.75|207.04|204.64|0
1650960490000|2022-04-26 08:08:10|207.15|204.75|207.04|204.64|207.36|204.96|207.04|204.64|0
1650960500000|2022-04-26 08:08:20|206.99|204.59|207.04|204.64|207.15|204.75|206.99|204.59|0
1650960510000|2022-04-26 08:08:30|206.94|204.54|207.15|204.75|207.15|204.75|206.62|204.22|0
1650960520000|2022-04-26 08:08:40|207.09|204.69|207.15|204.75|207.15|204.75|207.09|204.69|0
1650960530000|2022-04-26 08:08:50|207.2|204.8|207.15|204.75|207.2|204.8|207.15|204.75|0
1650960540000|2022-04-26 08:09:00|207.09|204.69|206.94|204.54|207.09|204.69|206.83|204.43|0
1650960550000|2022-04-26 08:09:10|206.99|204.59|206.67|204.27|206.99|204.59|206.3|203.9|0
1650960560000|2022-04-26 08:09:20|206.72|204.32|206.56|204.16|206.72|204.32|206.56|204.16|0
1650960570000|2022-04-26 08:09:30|206.67|204.27|206.62|204.22|206.72|204.32|206.62|204.22|0
1650960580000|2022-04-26 08:09:40|206.72|204.32|206.83|204.43|206.83|204.43|206.72|204.32|0
1650960590000|2022-04-26 08:09:50|206.72|204.32|206.62|204.22|206.72|204.32|206.62|204.22|0
1650960600000|2022-04-26 08:10:00|206.83|204.43|206.77|204.37|206.83|204.43|206.51|204.11|0
1650960610000|2022-04-26 08:10:10|207.09|204.69|207.36|204.96|207.57|205.17|207.09|204.69|0
1650960620000|2022-04-26 08:10:20|207.41|205.01|207.41|205.01|207.41|205.01|207.41|205.01|0
1650960630000|2022-04-26 08:10:30|207.52|205.12|207.79|205.39|207.79|205.39|207.52|205.12|0
1650960640000|2022-04-26 08:10:40|207.78|205.38|207.84|205.44|207.84|205.44|207.73|205.33|0
1650960650000|2022-04-26 08:10:50|207.94|205.54|208|205.6|208.1|205.7|207.94|205.54|0
1650960660000|2022-04-26 08:11:00|208.05|205.65|208.1|205.7|208.21|205.81|208.05|205.65|0
1650960670000|2022-04-26 08:11:10|208.21|205.81|208.42|206.02|208.42|206.02|208.21|205.81|0
1650960680000|2022-04-26 08:11:20|208.32|205.92|208.21|205.81|208.32|205.92|208.21|205.81|0
1650960690000|2022-04-26 08:11:30|208.1|205.7|208.1|205.7|208.1|205.7|208.1|205.7|0
1650960700000|2022-04-26 08:11:40|208.21|205.81|207.89|205.49|208.21|205.81|207.89|205.49|0
1650960710000|2022-04-26 08:11:50|208.05|205.65|208.32|205.92|208.32|205.92|208.05|205.65|0
1650960720000|2022-04-26 08:12:00|208.21|205.81|208.1|205.7|208.21|205.81|208|205.6|0
1650960730000|2022-04-26 08:12:10|207.89|205.49|207.78|205.38|207.89|205.49|207.78|205.38|0
1650960740000|2022-04-26 08:12:20|207.57|205.17|207.78|205.38|207.78|205.38|207.57|205.17|0
1650960750000|2022-04-26 08:12:30|207.89|205.49|207.68|205.28|207.89|205.49|207.68|205.28|0
1650960760000|2022-04-26 08:12:40|207.62|205.22|207.68|205.28|207.68|205.28|207.57|205.17|0
1650960770000|2022-04-26 08:12:50|207.62|205.22|207.73|205.33|207.73|205.33|207.62|205.22|0
1650960780000|2022-04-26 08:13:00|207.62|205.22|207.3|204.9|207.62|205.22|207.2|204.8|0
1650960790000|2022-04-26 08:13:10|207.36|204.96|207.52|205.12|207.52|205.12|207.36|204.96|0
1650960800000|2022-04-26 08:13:20|207.62|205.22|207.68|205.28|207.68|205.28|207.57|205.17|0
1650960810000|2022-04-26 08:13:30|207.62|205.22|207.46|205.06|207.62|205.22|207.36|204.96|0
1650960820000|2022-04-26 08:13:40|207.57|205.17|207.68|205.28|207.68|205.28|207.57|205.17|0
1650960830000|2022-04-26 08:13:50|207.83|205.43|207.89|205.49|208|205.6|207.83|205.43|0
1650960840000|2022-04-26 08:14:00|207.68|205.28|207.78|205.38|207.89|205.49|207.68|205.28|0
1650960850000|2022-04-26 08:14:10|207.73|205.33|207.68|205.28|207.78|205.38|207.68|205.28|0
1650960860000|2022-04-26 08:14:20|207.57|205.17|207.68|205.28|207.68|205.28|207.46|205.06|0
1650960870000|2022-04-26 08:14:30|207.83|205.43|208|205.6|208|205.6|207.83|205.43|0
1650960880000|2022-04-26 08:14:40|208.05|205.65|208.53|206.13|208.53|206.13|208.05|205.65|0
1650960890000|2022-04-26 08:14:50|208.64|206.24|208.42|206.02|208.64|206.24|208.42|206.02|0
1650960900000|2022-04-26 08:15:00|208.47|206.07|208.58|206.18|208.58|206.18|208.47|206.07|0
1650960910000|2022-04-26 08:15:10|208.53|206.13|208.64|206.24|208.64|206.24|208.53|206.13|0
1650960920000|2022-04-26 08:15:20|208.74|206.34|208.79|206.39|208.79|206.39|208.74|206.34|0
1650960930000|2022-04-26 08:15:30|208.74|206.34|208.64|206.24|208.74|206.34|208.64|206.24|0
1650960940000|2022-04-26 08:15:40|208.58|206.18|209.06|206.66|209.06|206.66|208.58|206.18|0
1650960950000|2022-04-26 08:15:50|208.96|206.56|209.06|206.66|209.06|206.66|208.96|206.56|0
1650960960000|2022-04-26 08:16:00|209.17|206.77|209.28|206.88|209.38|206.98|209.17|206.77|0
1650960970000|2022-04-26 08:16:10|209.38|206.98|209.28|206.88|209.38|206.98|209.28|206.88|0
1650960980000|2022-04-26 08:16:20|209.33|206.93|209.33|206.93|209.38|206.98|209.28|206.88|0
1650960990000|2022-04-26 08:16:30|209.28|206.88|209.38|206.98|209.38|206.98|209.28|206.88|0
1650961000000|2022-04-26 08:16:40|209.17|206.77|209.28|206.88|209.28|206.88|209.17|206.77|0
1650961010000|2022-04-26 08:16:50|209.17|206.77|209.28|206.88|209.28|206.88|209.17|206.77|0
1650961020000|2022-04-26 08:17:00|208.95|206.55|209.28|206.88|209.28|206.88|208.95|206.55|0
1650961030000|2022-04-26 08:17:10|209.38|206.98|209.22|206.82|209.38|206.98|209.22|206.82|0
1650961040000|2022-04-26 08:17:20|209.17|206.77|208.95|206.55|209.17|206.77|208.95|206.55|0
1650961050000|2022-04-26 08:17:30|208.63|206.23|208.85|206.45|208.85|206.45|208.53|206.13|0
1650961060000|2022-04-26 08:17:40|208.79|206.39|209.06|206.66|209.06|206.66|208.79|206.39|0
1650961070000|2022-04-26 08:17:50|209.11|206.71|209.06|206.66|209.11|206.71|209.06|206.66|0
1650961080000|2022-04-26 08:18:00|209.17|206.77|209.27|206.87|209.27|206.87|209.17|206.77|0
1650961090000|2022-04-26 08:18:10|209.22|206.82|209.49|207.09|209.49|207.09|209.22|206.82|0
1650961100000|2022-04-26 08:18:20|209.38|206.98|209.38|206.98|209.49|207.09|209.38|206.98|0
1650961110000|2022-04-26 08:18:30|209.43|207.03|209.7|207.3|209.7|207.3|209.43|207.03|0
1650961120000|2022-04-26 08:18:40|209.65|207.25|209.6|207.2|209.7|207.3|209.6|207.2|0
1650961130000|2022-04-26 08:18:50|209.7|207.3|209.7|207.3|209.7|207.3|209.7|207.3|0
1650961140000|2022-04-26 08:19:00|209.75|207.35|209.92|207.52|209.92|207.52|209.75|207.35|0
1650961150000|2022-04-26 08:19:10|210.02|207.62|209.97|207.57|210.02|207.62|209.92|207.52|0
1650961160000|2022-04-26 08:19:20|209.65|207.25|209.81|207.41|209.81|207.41|209.65|207.25|0
1650961170000|2022-04-26 08:19:30|209.92|207.52|209.97|207.57|210.02|207.62|209.92|207.52|0
1650961180000|2022-04-26 08:19:40|210.02|207.62|209.49|207.09|210.02|207.62|209.49|207.09|0
1650961190000|2022-04-26 08:19:50|209.43|207.03|209.38|206.98|209.43|207.03|209.38|206.98|0
1650961200000|2022-04-26 08:20:00|209.27|206.87|209.38|206.98|209.38|206.98|209.27|206.87|0
1650961210000|2022-04-26 08:20:10|209.7|207.3|209.81|207.41|209.81|207.41|209.7|207.3|0
1650961220000|2022-04-26 08:20:20|210.13|207.73|209.81|207.41|210.13|207.73|209.75|207.35|0
1650961230000|2022-04-26 08:20:30|209.7|207.3|209.75|207.35|209.75|207.35|209.7|207.3|0
1650961240000|2022-04-26 08:20:40|209.81|207.41|210.13|207.73|210.13|207.73|209.81|207.41|0
1650961250000|2022-04-26 08:20:50|210.07|207.67|210.02|207.62|210.07|207.67|210.02|207.62|0
1650961260000|2022-04-26 08:21:00|210.13|207.73|210.02|207.62|210.13|207.73|210.02|207.62|0
1650961270000|2022-04-26 08:21:10|210.13|207.73|210.18|207.78|210.18|207.78|210.07|207.67|0
1650961280000|2022-04-26 08:21:20|210.24|207.84|210.13|207.73|210.29|207.89|210.13|207.73|0
1650961290000|2022-04-26 08:21:30|210.24|207.84|210.13|207.73|210.24|207.84|210.13|207.73|0
1650961300000|2022-04-26 08:21:40|210.07|207.67|210.13|207.73|210.13|207.73|210.02|207.62|0
1650961320000|2022-04-26 08:22:00|210.24|207.84|210.24|207.84|210.24|207.84|210.02|207.62|0
1650961330000|2022-04-26 08:22:10|210.34|207.94|210.34|207.94|210.39|207.99|210.34|207.94|0
1650961340000|2022-04-26 08:22:20|210.39|207.99|210.39|207.99|210.45|208.05|210.39|207.99|0
1650961350000|2022-04-26 08:22:30|210.45|208.05|210.67|208.27|210.67|208.27|210.45|208.05|0
1650961360000|2022-04-26 08:22:40|210.61|208.21|210.72|208.32|210.77|208.37|210.56|208.16|0
1650961370000|2022-04-26 08:22:50|210.77|208.37|210.72|208.32|210.77|208.37|210.61|208.21|0
1650961380000|2022-04-26 08:23:00|210.66|208.26|210.77|208.37|210.77|208.37|210.56|208.16|0
1650961390000|2022-04-26 08:23:10|210.88|208.48|210.77|208.37|210.88|208.48|210.77|208.37|0
1650961400000|2022-04-26 08:23:20|210.72|208.32|210.88|208.48|210.88|208.48|210.72|208.32|0
1650961410000|2022-04-26 08:23:30|210.77|208.37|210.99|208.59|211.09|208.69|210.77|208.37|0
1650961420000|2022-04-26 08:23:40|210.88|208.48|210.93|208.53|210.93|208.53|210.77|208.37|0
1650961430000|2022-04-26 08:23:50|211.09|208.69|210.99|208.59|211.09|208.69|210.82|208.42|0
1650961440000|2022-04-26 08:24:00|211.04|208.64|211.2|208.8|211.2|208.8|210.99|208.59|0
1650961450000|2022-04-26 08:24:10|211.09|208.69|210.66|208.26|211.09|208.69|210.66|208.26|0
1650961460000|2022-04-26 08:24:20|210.77|208.37|210.5|208.1|210.77|208.37|210.5|208.1|0
1650961470000|2022-04-26 08:24:30|210.66|208.26|210.66|208.26|210.66|208.26|210.56|208.16|0
1650961480000|2022-04-26 08:24:40|210.72|208.32|210.99|208.59|211.04|208.64|210.72|208.32|0
1650961490000|2022-04-26 08:24:50|211.09|208.69|211.09|208.69|211.09|208.69|210.99|208.59|0
1650961500000|2022-04-26 08:25:00|211.42|209.02|211.42|209.02|211.42|209.02|211.42|209.02|0
1650961510000|2022-04-26 08:25:10|211.31|208.91|211.31|208.91|211.31|208.91|211.2|208.8|0
1650961520000|2022-04-26 08:25:20|211.36|208.96|211.2|208.8|211.42|209.02|211.2|208.8|0
1650961530000|2022-04-26 08:25:30|210.99|208.59|210.88|208.48|210.99|208.59|210.88|208.48|0
1650961540000|2022-04-26 08:25:40|210.77|208.37|210.77|208.37|210.77|208.37|210.77|208.37|0
1650961550000|2022-04-26 08:25:50|210.82|208.42|210.82|208.42|210.82|208.42|210.77|208.37|0
1650961560000|2022-04-26 08:26:00|210.77|208.37|210.66|208.26|210.77|208.37|210.66|208.26|0
1650961570000|2022-04-26 08:26:10|210.72|208.32|210.66|208.26|210.72|208.32|210.61|208.21|0
1650961580000|2022-04-26 08:26:20|210.45|208.05|210.66|208.26|210.71|208.31|210.45|208.05|0
1650961590000|2022-04-26 08:26:30|210.61|208.21|210.45|208.05|210.61|208.21|210.45|208.05|0
1650961600000|2022-04-26 08:26:40|210.5|208.1|210.18|207.78|210.5|208.1|210.18|207.78|0
1650961610000|2022-04-26 08:26:50|210.23|207.83|210.34|207.94|210.34|207.94|210.23|207.83|0
1650961620000|2022-04-26 08:27:00|210.23|207.83|210.23|207.83|210.23|207.83|210.18|207.78|0
1650961630000|2022-04-26 08:27:10|210.13|207.73|210.45|208.05|210.45|208.05|210.13|207.73|0
1650961640000|2022-04-26 08:27:20|210.56|208.16|210.66|208.26|210.66|208.26|210.56|208.16|0
1650961650000|2022-04-26 08:27:30|210.71|208.31|210.61|208.21|210.71|208.31|210.61|208.21|0
1650961660000|2022-04-26 08:27:40|210.56|208.16|210.66|208.26|210.77|208.37|210.56|208.16|0
1650961670000|2022-04-26 08:27:50|210.45|208.05|210.5|208.1|210.5|208.1|210.45|208.05|0
1650961680000|2022-04-26 08:28:00|210.56|208.16|210.77|208.37|210.82|208.42|210.56|208.16|0
1650961690000|2022-04-26 08:28:10|210.66|208.26|210.88|208.48|210.88|208.48|210.66|208.26|0
1650961700000|2022-04-26 08:28:20|210.82|208.42|210.66|208.26|210.82|208.42|210.66|208.26|0
1650961720000|2022-04-26 08:28:40|210.71|208.31|210.61|208.21|210.71|208.31|210.61|208.21|0
1650961730000|2022-04-26 08:28:50|210.66|208.26|210.66|208.26|210.71|208.31|210.66|208.26|0
1650961740000|2022-04-26 08:29:00|210.71|208.31|210.61|208.21|210.71|208.31|210.61|208.21|0
1650961750000|2022-04-26 08:29:10|210.66|208.26|210.77|208.37|210.82|208.42|210.66|208.26|0
1650961770000|2022-04-26 08:29:30|210.71|208.31|210.71|208.31|210.71|208.31|210.61|208.21|0
1650961780000|2022-04-26 08:29:40|210.77|208.37|210.82|208.42|210.82|208.42|210.77|208.37|0
1650961790000|2022-04-26 08:29:50|210.66|208.26|210.71|208.31|210.71|208.31|210.66|208.26|0
1650961800000|2022-04-26 08:30:00|210.88|208.48|210.98|208.58|210.98|208.58|210.77|208.37|0
1650961810000|2022-04-26 08:30:10|210.88|208.48|210.66|208.26|210.88|208.48|210.66|208.26|0
1650961820000|2022-04-26 08:30:20|210.71|208.31|210.71|208.31|210.71|208.31|210.66|208.26|0
1650961830000|2022-04-26 08:30:30|210.34|207.94|210.45|208.05|210.45|208.05|210.34|207.94|0
1650961840000|2022-04-26 08:30:40|210.13|207.73|209.96|207.56|210.13|207.73|209.96|207.56|0
1650961850000|2022-04-26 08:30:50|209.91|207.51|209.8|207.4|210.02|207.62|209.8|207.4|0
1650961860000|2022-04-26 08:31:00|209.86|207.46|209.86|207.46|209.91|207.51|209.86|207.46|0
1650961870000|2022-04-26 08:31:10|209.91|207.51|209.86|207.46|210.13|207.73|209.86|207.46|0
1650961880000|2022-04-26 08:31:20|209.8|207.4|210.08|207.68|210.08|207.68|209.38|206.98|0
1650961890000|2022-04-26 08:31:30|209.87|207.47|209.86|207.46|209.87|207.47|209.81|207.41|0
1650961900000|2022-04-26 08:31:40|209.92|207.52|209.86|207.46|209.92|207.52|209.86|207.46|0
1650961910000|2022-04-26 08:31:50|209.97|207.57|208.46|206.06|209.97|207.57|208.46|206.06|0
1650961920000|2022-04-26 08:32:00|208.3|205.9|208.51|206.11|208.51|206.11|208.3|205.9|0
1650961930000|2022-04-26 08:32:10|208.46|206.06|208.19|205.79|208.51|206.11|208.19|205.79|0
1650961940000|2022-04-26 08:32:20|208.24|205.84|208.19|205.79|208.24|205.84|208.09|205.69|0
1650961950000|2022-04-26 08:32:30|208.24|205.84|208.24|205.84|208.24|205.84|208.24|205.84|0
1650961960000|2022-04-26 08:32:40|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1650961970000|2022-04-26 08:32:50|208.3|205.9|208.3|205.9|208.41|206.01|208.19|205.79|0
1650961980000|2022-04-26 08:33:00|208.41|206.01|208.41|206.01|208.41|206.01|208.41|206.01|0
1650961990000|2022-04-26 08:33:10|208.09|205.69|208.03|205.63|208.09|205.69|208.03|205.63|0
1650962000000|2022-04-26 08:33:20|207.98|205.58|208.09|205.69|208.09|205.69|207.98|205.58|0
1650962010000|2022-04-26 08:33:30|208.19|205.79|208.46|206.06|208.46|206.06|208.19|205.79|0
1650962020000|2022-04-26 08:33:40|208.41|206.01|208.51|206.11|208.51|206.11|208.41|206.01|0
1650962030000|2022-04-26 08:33:50|208.56|206.16|208.51|206.11|208.56|206.16|208.51|206.11|0
1650962040000|2022-04-26 08:34:00|208.41|206.01|208.24|205.84|208.41|206.01|208.24|205.84|0
1650962050000|2022-04-26 08:34:10|208.19|205.79|208.41|206.01|208.41|206.01|208.19|205.79|0
1650962060000|2022-04-26 08:34:20|208.46|206.06|208.51|206.11|208.51|206.11|208.46|206.06|0
1650962080000|2022-04-26 08:34:40|208.56|206.16|208.78|206.38|208.78|206.38|208.56|206.16|0
1650962090000|2022-04-26 08:34:50|208.83|206.43|208.99|206.59|208.99|206.59|208.83|206.43|0
1650962100000|2022-04-26 08:35:00|208.94|206.54|208.88|206.48|208.94|206.54|208.83|206.43|0
1650962110000|2022-04-26 08:35:10|208.94|206.54|208.78|206.38|208.94|206.54|208.73|206.33|0
1650962120000|2022-04-26 08:35:20|208.73|206.33|208.62|206.22|208.73|206.33|208.62|206.22|0
1650962130000|2022-04-26 08:35:30|208.51|206.11|208.56|206.16|208.62|206.22|208.51|206.11|0
1650962140000|2022-04-26 08:35:40|208.62|206.22|208.62|206.22|208.67|206.27|208.62|206.22|0
1650962150000|2022-04-26 08:35:50|208.67|206.27|208.62|206.22|208.73|206.33|208.62|206.22|0
1650962160000|2022-04-26 08:36:00|208.51|206.11|208.35|205.95|208.51|206.11|208.3|205.9|0
1650962170000|2022-04-26 08:36:10|208.19|205.79|208.08|205.68|208.19|205.79|208.08|205.68|0
1650962180000|2022-04-26 08:36:20|208.03|205.63|208.08|205.68|208.08|205.68|208.03|205.63|0
1650962190000|2022-04-26 08:36:30|207.87|205.47|207.92|205.52|207.92|205.52|207.87|205.47|0
1650962200000|2022-04-26 08:36:40|207.87|205.47|207.82|205.42|207.87|205.47|207.76|205.36|0
1650962210000|2022-04-26 08:36:50|208.03|205.63|207.98|205.58|208.08|205.68|207.98|205.58|0
1650962220000|2022-04-26 08:37:00|207.87|205.47|207.76|205.36|207.87|205.47|207.76|205.36|0
1650962230000|2022-04-26 08:37:10|207.66|205.26|207.71|205.31|207.76|205.36|207.66|205.26|0
1650962240000|2022-04-26 08:37:20|207.66|205.26|207.76|205.36|207.76|205.36|207.66|205.26|0
1650962250000|2022-04-26 08:37:30|207.66|205.26|207.66|205.26|207.66|205.26|207.55|205.15|0
1650962260000|2022-04-26 08:37:40|207.6|205.2|207.76|205.36|207.76|205.36|207.6|205.2|0
1650962270000|2022-04-26 08:37:50|207.92|205.52|207.87|205.47|207.92|205.52|207.87|205.47|0
1650962280000|2022-04-26 08:38:00|207.98|205.58|207.87|205.47|207.98|205.58|207.87|205.47|0
1650962290000|2022-04-26 08:38:10|207.82|205.42|207.76|205.36|207.82|205.42|207.76|205.36|0
1650962300000|2022-04-26 08:38:20|207.82|205.42|207.92|205.52|207.92|205.52|207.82|205.42|0
1650962310000|2022-04-26 08:38:30|207.98|205.58|208.03|205.63|208.03|205.63|207.98|205.58|0
1650962320000|2022-04-26 08:38:40|208.13|205.73|208.03|205.63|208.13|205.73|208.03|205.63|0
1650962330000|2022-04-26 08:38:50|208.13|205.73|208.13|205.73|208.13|205.73|208.08|205.68|0
1650962340000|2022-04-26 08:39:00|208.08|205.68|207.98|205.58|208.08|205.68|207.98|205.58|0
1650962350000|2022-04-26 08:39:10|207.87|205.47|207.98|205.58|208.08|205.68|207.87|205.47|0
1650962360000|2022-04-26 08:39:20|207.87|205.47|207.92|205.52|207.98|205.58|207.87|205.47|0
1650962370000|2022-04-26 08:39:30|207.76|205.36|207.66|205.26|207.76|205.36|207.6|205.2|0
1650962380000|2022-04-26 08:39:40|207.76|205.36|207.81|205.41|207.81|205.41|207.76|205.36|0
1650962390000|2022-04-26 08:39:50|207.87|205.47|207.87|205.47|207.87|205.47|207.81|205.41|0
1650962400000|2022-04-26 08:40:00|207.92|205.52|208.03|205.63|208.03|205.63|207.92|205.52|0
1650962410000|2022-04-26 08:40:10|207.98|205.58|207.87|205.47|207.98|205.58|207.87|205.47|0
1650962420000|2022-04-26 08:40:20|207.98|205.58|207.92|205.52|207.98|205.58|207.87|205.47|0
1650962430000|2022-04-26 08:40:30|207.98|205.58|208.03|205.63|208.03|205.63|207.98|205.58|0
1650962440000|2022-04-26 08:40:40|208.08|205.68|208.03|205.63|208.08|205.68|208.03|205.63|0
1650962450000|2022-04-26 08:40:50|207.98|205.58|207.98|205.58|207.98|205.58|207.87|205.47|0
1650962460000|2022-04-26 08:41:00|208.03|205.63|207.98|205.58|208.19|205.79|207.98|205.58|0
1650962480000|2022-04-26 08:41:20|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1650962490000|2022-04-26 08:41:30|208.13|205.73|208.13|205.73|208.19|205.79|208.13|205.73|0
1650962500000|2022-04-26 08:41:40|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1650962510000|2022-04-26 08:41:50|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1650962520000|2022-04-26 08:42:00|208.3|205.9|208.3|205.9|208.35|205.95|208.3|205.9|0
1650962530000|2022-04-26 08:42:10|208.4|206|208.3|205.9|208.4|206|208.3|205.9|0
1650962540000|2022-04-26 08:42:20|208.19|205.79|207.98|205.58|208.19|205.79|207.98|205.58|0
1650962550000|2022-04-26 08:42:30|208.08|205.68|208.3|205.9|208.3|205.9|208.08|205.68|0
1650962560000|2022-04-26 08:42:40|208.35|205.95|208.4|206|208.4|206|208.3|205.9|0
1650962570000|2022-04-26 08:42:50|208.51|206.11|208.4|206|208.51|206.11|208.4|206|0
1650962580000|2022-04-26 08:43:00|208.56|206.16|208.62|206.22|208.62|206.22|208.45|206.05|0
1650962590000|2022-04-26 08:43:10|208.67|206.27|208.94|206.54|208.94|206.54|208.67|206.27|0
1650962600000|2022-04-26 08:43:20|208.99|206.59|209.04|206.64|209.04|206.64|208.94|206.54|0
1650962610000|2022-04-26 08:43:30|208.99|206.59|208.94|206.54|208.99|206.59|208.94|206.54|0
1650962620000|2022-04-26 08:43:40|208.83|206.43|208.4|206|208.83|206.43|208.4|206|0
1650962630000|2022-04-26 08:43:50|208.24|205.84|208.29|205.89|208.29|205.89|208.08|205.68|0
1650962640000|2022-04-26 08:44:00|208.19|205.79|207.97|205.57|208.19|205.79|207.97|205.57|0
1650962650000|2022-04-26 08:44:10|207.87|205.47|207.87|205.47|207.87|205.47|207.87|205.47|0
1650962660000|2022-04-26 08:44:20|207.97|205.57|208.13|205.73|208.13|205.73|207.97|205.57|0
1650962670000|2022-04-26 08:44:30|208.19|205.79|208.4|206|208.4|206|208.19|205.79|0
1650962680000|2022-04-26 08:44:40|208.35|205.95|208.29|205.89|208.35|205.95|208.29|205.89|0
1650962690000|2022-04-26 08:44:50|208.35|205.95|208.4|206|208.4|206|208.35|205.95|0
1650962700000|2022-04-26 08:45:00|208.35|205.95|208.35|205.95|208.4|206|208.29|205.89|0
1650962710000|2022-04-26 08:45:10|208.4|206|208.72|206.32|208.72|206.32|208.4|206|0
1650962720000|2022-04-26 08:45:20|208.77|206.37|208.77|206.37|208.77|206.37|208.77|206.37|0
1650962730000|2022-04-26 08:45:30|208.72|206.32|208.72|206.32|208.83|206.43|208.72|206.32|0
1650962740000|2022-04-26 08:45:40|208.83|206.43|208.77|206.37|208.83|206.43|208.77|206.37|0
1650962750000|2022-04-26 08:45:50|208.83|206.43|208.77|206.37|208.83|206.43|208.77|206.37|0
1650962760000|2022-04-26 08:46:00|208.83|206.43|208.51|206.11|208.83|206.43|208.51|206.11|0
1650962770000|2022-04-26 08:46:10|208.29|205.89|208.29|205.89|208.29|205.89|208.13|205.73|0
1650962780000|2022-04-26 08:46:20|208.35|205.95|208.29|205.89|208.35|205.95|208.29|205.89|0
1650962790000|2022-04-26 08:46:30|208.24|205.84|208.19|205.79|208.24|205.84|208.19|205.79|0
1650962800000|2022-04-26 08:46:40|208.08|205.68|208.13|205.73|208.13|205.73|208.08|205.68|0
1650962810000|2022-04-26 08:46:50|208.24|205.84|208.24|205.84|208.29|205.89|208.24|205.84|0
1650962820000|2022-04-26 08:47:00|208.29|205.89|208.08|205.68|208.29|205.89|208.08|205.68|0
1650962840000|2022-04-26 08:47:20|208.13|205.73|208.08|205.68|208.19|205.79|208.08|205.68|0
1650962850000|2022-04-26 08:47:30|208.13|205.73|208.19|205.79|208.19|205.79|208.13|205.73|0
1650962860000|2022-04-26 08:47:40|208.4|206|208.45|206.05|208.45|206.05|208.4|206|0
1650962870000|2022-04-26 08:47:50|208.56|206.16|208.72|206.32|208.72|206.32|208.56|206.16|0
1650962880000|2022-04-26 08:48:00|208.77|206.37|208.93|206.53|208.93|206.53|208.77|206.37|0
1650962890000|2022-04-26 08:48:10|208.83|206.43|208.61|206.21|208.88|206.48|208.56|206.16|0
1650962900000|2022-04-26 08:48:20|208.66|206.26|208.83|206.43|208.83|206.43|208.66|206.26|0
1650962910000|2022-04-26 08:48:30|208.72|206.32|208.51|206.11|208.72|206.32|208.51|206.11|0
1650962920000|2022-04-26 08:48:40|208.61|206.21|208.4|206|208.61|206.21|208.4|206|0
1650962930000|2022-04-26 08:48:50|208.51|206.11|208.4|206|208.51|206.11|208.4|206|0
1650962940000|2022-04-26 08:49:00|208.24|205.84|208.24|205.84|208.24|205.84|208.19|205.79|0
1650962950000|2022-04-26 08:49:10|208.29|205.89|208.4|206|208.45|206.05|208.29|205.89|0
1650962960000|2022-04-26 08:49:20|208.51|206.11|208.4|206|208.51|206.11|208.4|206|0
1650962970000|2022-04-26 08:49:30|208.29|205.89|208.4|206|208.51|206.11|208.29|205.89|0
1650962980000|2022-04-26 08:49:40|208.34|205.94|208.29|205.89|208.4|206|208.29|205.89|0
1650962990000|2022-04-26 08:49:50|208.13|205.73|208.13|205.73|208.19|205.79|208.13|205.73|0
1650963000000|2022-04-26 08:50:00|208.19|205.79|208.19|205.79|208.29|205.89|208.19|205.79|0
1650963010000|2022-04-26 08:50:10|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1650963020000|2022-04-26 08:50:20|208.19|205.79|208.19|205.79|208.24|205.84|208.19|205.79|0
1650963030000|2022-04-26 08:50:30|208.4|206|208.45|206.05|208.45|206.05|208.4|206|0
1650963040000|2022-04-26 08:50:40|208.51|206.11|208.45|206.05|208.51|206.11|208.45|206.05|0
1650963050000|2022-04-26 08:50:50|208.24|205.84|208.29|205.89|208.29|205.89|208.19|205.79|0
1650963060000|2022-04-26 08:51:00|208.13|205.73|208.02|205.62|208.13|205.73|207.97|205.57|0
1650963070000|2022-04-26 08:51:10|208.08|205.68|208.13|205.73|208.13|205.73|208.02|205.62|0
1650963080000|2022-04-26 08:51:20|208.29|205.89|208.08|205.68|208.29|205.89|208.08|205.68|0
1650963090000|2022-04-26 08:51:30|207.87|205.47|207.81|205.41|207.87|205.47|207.81|205.41|0
1650963100000|2022-04-26 08:51:40|207.87|205.47|207.92|205.52|207.92|205.52|207.87|205.47|0
1650963110000|2022-04-26 08:51:50|207.97|205.57|208.02|205.62|208.08|205.68|207.97|205.57|0
1650963120000|2022-04-26 08:52:00|208.18|205.78|208.4|206|208.4|206|208.18|205.78|0
1650963130000|2022-04-26 08:52:10|208.61|206.21|208.61|206.21|208.61|206.21|208.61|206.21|0
1650963140000|2022-04-26 08:52:20|208.83|206.43|208.83|206.43|208.83|206.43|208.72|206.32|0
1650963150000|2022-04-26 08:52:30|208.72|206.32|208.77|206.37|208.77|206.37|208.72|206.32|0
1650963160000|2022-04-26 08:52:40|208.72|206.32|208.72|206.32|208.83|206.43|208.72|206.32|0
1650963170000|2022-04-26 08:52:50|208.66|206.26|208.61|206.21|208.66|206.26|208.56|206.16|0
1650963180000|2022-04-26 08:53:00|208.5|206.1|208.56|206.16|208.61|206.21|208.5|206.1|0
1650963190000|2022-04-26 08:53:10|208.4|206|208.29|205.89|208.5|206.1|208.29|205.89|0
1650963200000|2022-04-26 08:53:20|208.34|205.94|208.4|206|208.4|206|208.34|205.94|0
1650963210000|2022-04-26 08:53:30|208.61|206.21|208.82|206.42|208.82|206.42|208.61|206.21|0
1650963220000|2022-04-26 08:53:40|208.93|206.53|209.15|206.75|209.15|206.75|208.93|206.53|0
1650963230000|2022-04-26 08:53:50|209.2|206.8|209.2|206.8|209.2|206.8|209.09|206.69|0
1650963240000|2022-04-26 08:54:00|209.25|206.85|209.47|207.07|209.47|207.07|209.25|206.85|0
1650963250000|2022-04-26 08:54:10|209.36|206.96|209.3|206.9|209.36|206.96|209.25|206.85|0
1650963260000|2022-04-26 08:54:20|209.36|206.96|209.25|206.85|209.41|207.01|209.25|206.85|0
1650963270000|2022-04-26 08:54:30|209.2|206.8|209.14|206.74|209.2|206.8|209.14|206.74|0
1650963280000|2022-04-26 08:54:40|209.2|206.8|208.72|206.32|209.2|206.8|208.72|206.32|0
1650963290000|2022-04-26 08:54:50|208.61|206.21|208.45|206.05|208.61|206.21|208.45|206.05|0
1650963300000|2022-04-26 08:55:00|208.61|206.21|208.61|206.21|208.66|206.26|208.61|206.21|0
1650963310000|2022-04-26 08:55:10|208.88|206.48|208.82|206.42|208.98|206.58|208.82|206.42|0
1650963320000|2022-04-26 08:55:20|208.88|206.48|208.93|206.53|208.93|206.53|208.88|206.48|0
1650963330000|2022-04-26 08:55:30|208.82|206.42|208.66|206.26|208.82|206.42|208.66|206.26|0
1650963340000|2022-04-26 08:55:40|208.61|206.21|208.5|206.1|208.61|206.21|208.5|206.1|0
1650963350000|2022-04-26 08:55:50|208.34|205.94|208.34|205.94|208.4|206|208.29|205.89|0
1650963360000|2022-04-26 08:56:00|208.4|206|208.61|206.21|208.61|206.21|208.4|206|0
1650963370000|2022-04-26 08:56:10|208.77|206.37|208.61|206.21|208.77|206.37|208.61|206.21|0
1650963380000|2022-04-26 08:56:20|208.72|206.32|208.66|206.26|208.72|206.32|208.66|206.26|0
1650963390000|2022-04-26 08:56:30|208.72|206.32|208.72|206.32|208.82|206.42|208.72|206.32|0
1650963400000|2022-04-26 08:56:40|208.77|206.37|208.82|206.42|208.82|206.42|208.77|206.37|0
1650963410000|2022-04-26 08:56:50|208.93|206.53|208.98|206.58|208.98|206.58|208.93|206.53|0
1650963420000|2022-04-26 08:57:00|209.04|206.64|208.87|206.47|209.04|206.64|208.87|206.47|0
1650963430000|2022-04-26 08:57:10|208.93|206.53|209.2|206.8|209.25|206.85|208.93|206.53|0
1650963440000|2022-04-26 08:57:20|209.14|206.74|209.14|206.74|209.14|206.74|209.14|206.74|0
1650963450000|2022-04-26 08:57:30|209.3|206.9|209.36|206.96|209.36|206.96|209.3|206.9|0
1650963460000|2022-04-26 08:57:40|209.46|207.06|209.46|207.06|209.46|207.06|209.41|207.01|0
1650963470000|2022-04-26 08:57:50|209.57|207.17|209.73|207.33|209.73|207.33|209.52|207.12|0
1650963480000|2022-04-26 08:58:00|210.16|207.76|210.21|207.81|210.21|207.81|209.89|207.49|0
1650963490000|2022-04-26 08:58:10|210.11|207.71|210.21|207.81|210.21|207.81|210.11|207.71|0
1650963500000|2022-04-26 08:58:20|210.32|207.92|209.89|207.49|210.32|207.92|209.89|207.49|0
1650963510000|2022-04-26 08:58:30|209.94|207.54|209.94|207.54|209.94|207.54|209.94|207.54|0
1650963520000|2022-04-26 08:58:40|209.68|207.28|209.68|207.28|209.73|207.33|209.68|207.28|0
1650963530000|2022-04-26 08:58:50|209.79|207.39|209.68|207.28|209.79|207.39|209.68|207.28|0
1650963540000|2022-04-26 08:59:00|209.57|207.17|209.68|207.28|209.68|207.28|209.57|207.17|0
1650963550000|2022-04-26 08:59:10|209.84|207.44|210.21|207.81|210.21|207.81|209.84|207.44|0
1650963560000|2022-04-26 08:59:20|210.32|207.92|210.32|207.92|210.32|207.92|210.27|207.87|0
1650963570000|2022-04-26 08:59:30|210.64|208.24|210.7|208.3|210.75|208.35|210.64|208.24|0
1650963580000|2022-04-26 08:59:40|210.75|208.35|210.97|208.57|210.97|208.57|210.75|208.35|0
1650963590000|2022-04-26 08:59:50|210.86|208.46|211.02|208.62|211.02|208.62|210.86|208.46|0
1650963600000|2022-04-26 09:00:00|211.29|208.89|211.07|208.67|211.29|208.89|210.8|208.4|0
1650963610000|2022-04-26 09:00:10|211.02|208.62|210.64|208.24|211.02|208.62|210.64|208.24|0
1650963620000|2022-04-26 09:00:20|210.54|208.14|210.54|208.14|210.59|208.19|210.54|208.14|0
1650963630000|2022-04-26 09:00:30|210.64|208.24|210.64|208.24|210.64|208.24|210.59|208.19|0
1650963640000|2022-04-26 09:00:40|210.75|208.35|210.54|208.14|210.75|208.35|210.54|208.14|0
1650963650000|2022-04-26 09:00:50|210.48|208.08|210.48|208.08|210.48|208.08|210.48|208.08|0
1650963660000|2022-04-26 09:01:00|210.54|208.14|210.59|208.19|210.69|208.29|210.54|208.14|0
1650963670000|2022-04-26 09:01:10|210.64|208.24|211.07|208.67|211.07|208.67|210.64|208.24|0
1650963680000|2022-04-26 09:01:20|210.91|208.51|210.97|208.57|210.97|208.57|210.86|208.46|0
1650963700000|2022-04-26 09:01:40|210.91|208.51|210.86|208.46|210.97|208.57|210.86|208.46|0
1650963710000|2022-04-26 09:01:50|210.91|208.51|210.97|208.57|211.07|208.67|210.91|208.51|0
1650963720000|2022-04-26 09:02:00|210.86|208.46|210.86|208.46|210.86|208.46|210.8|208.4|0
1650963730000|2022-04-26 09:02:10|210.91|208.51|210.64|208.24|210.91|208.51|210.64|208.24|0
1650963740000|2022-04-26 09:02:20|210.54|208.14|210.64|208.24|210.64|208.24|210.53|208.13|0
1650963750000|2022-04-26 09:02:30|210.69|208.29|210.69|208.29|210.75|208.35|210.64|208.24|0
1650963760000|2022-04-26 09:02:40|210.75|208.35|210.69|208.29|210.75|208.35|210.64|208.24|0
1650963770000|2022-04-26 09:02:50|210.64|208.24|210.32|207.92|210.64|208.24|210.32|207.92|0
1650963780000|2022-04-26 09:03:00|210.53|208.13|210.32|207.92|210.53|208.13|210.32|207.92|0
1650963790000|2022-04-26 09:03:10|210.37|207.97|210.59|208.19|210.59|208.19|210.37|207.97|0
1650963800000|2022-04-26 09:03:20|210.75|208.35|210.86|208.46|210.86|208.46|210.64|208.24|0
1650963810000|2022-04-26 09:03:30|210.75|208.35|210.64|208.24|210.75|208.35|210.64|208.24|0
1650963820000|2022-04-26 09:03:40|210.59|208.19|210.75|208.35|210.75|208.35|210.59|208.19|0
1650963830000|2022-04-26 09:03:50|210.86|208.46|210.96|208.56|210.96|208.56|210.86|208.46|0
1650963840000|2022-04-26 09:04:00|211.07|208.67|211.18|208.78|211.18|208.78|211.07|208.67|0
1650963850000|2022-04-26 09:04:10|211.07|208.67|211.07|208.67|211.18|208.78|211.07|208.67|0
1650963860000|2022-04-26 09:04:20|210.96|208.56|210.75|208.35|210.96|208.56|210.75|208.35|0
1650963870000|2022-04-26 09:04:30|210.64|208.24|210.53|208.13|210.64|208.24|210.53|208.13|0
1650963880000|2022-04-26 09:04:40|210.48|208.08|210.21|207.81|210.48|208.08|210.21|207.81|0
1650963890000|2022-04-26 09:04:50|210.1|207.7|210.1|207.7|210.21|207.81|210.1|207.7|0
1650963900000|2022-04-26 09:05:00|210.16|207.76|210.1|207.7|210.16|207.76|210|207.6|0
1650963910000|2022-04-26 09:05:10|210|207.6|209.68|207.28|210|207.6|209.68|207.28|0
1650963920000|2022-04-26 09:05:20|209.78|207.38|209.78|207.38|209.89|207.49|209.78|207.38|0
1650963930000|2022-04-26 09:05:30|209.68|207.28|209.57|207.17|209.68|207.28|209.57|207.17|0
1650963940000|2022-04-26 09:05:40|209.68|207.28|209.57|207.17|209.68|207.28|209.57|207.17|0
1650963960000|2022-04-26 09:06:00|209.46|207.06|209.51|207.11|209.51|207.11|209.41|207.01|0
1650963970000|2022-04-26 09:06:10|209.41|207.01|209.46|207.06|209.46|207.06|209.41|207.01|0
1650963980000|2022-04-26 09:06:20|209.78|207.38|209.89|207.49|209.89|207.49|209.78|207.38|0
1650963990000|2022-04-26 09:06:30|209.83|207.43|209.89|207.49|209.89|207.49|209.78|207.38|0
1650964000000|2022-04-26 09:06:40|210.1|207.7|209.94|207.54|210.1|207.7|209.94|207.54|0
1650964010000|2022-04-26 09:06:50|209.89|207.49|209.89|207.49|209.89|207.49|209.83|207.43|0
1650964020000|2022-04-26 09:07:00|209.83|207.43|210|207.6|210|207.6|209.83|207.43|0
1650964030000|2022-04-26 09:07:10|210.16|207.76|210.26|207.86|210.37|207.97|210.16|207.76|0
1650964040000|2022-04-26 09:07:20|210.32|207.92|210.32|207.92|210.32|207.92|210.32|207.92|0
1650964050000|2022-04-26 09:07:30|210.53|208.13|210.64|208.24|210.64|208.24|210.53|208.13|0
1650964060000|2022-04-26 09:07:40|210.58|208.18|210.96|208.56|210.96|208.56|210.58|208.18|0
1650964070000|2022-04-26 09:07:50|210.91|208.51|211.18|208.78|211.18|208.78|210.91|208.51|0
1650964080000|2022-04-26 09:08:00|211.07|208.67|211.12|208.72|211.12|208.72|211.07|208.67|0
1650964090000|2022-04-26 09:08:10|211.29|208.89|211.61|209.21|211.61|209.21|211.29|208.89|0
1650964100000|2022-04-26 09:08:20|211.55|209.15|211.5|209.1|211.55|209.15|211.5|209.1|0
1650964110000|2022-04-26 09:08:30|211.61|209.21|211.72|209.32|211.72|209.32|211.61|209.21|0
1650964120000|2022-04-26 09:08:40|211.5|209.1|211.61|209.21|211.61|209.21|211.5|209.1|0
1650964130000|2022-04-26 09:08:50|211.5|209.1|211.23|208.83|211.5|209.1|211.23|208.83|0
1650964140000|2022-04-26 09:09:00|211.18|208.78|210.96|208.56|211.18|208.78|210.96|208.56|0
1650964150000|2022-04-26 09:09:10|211.07|208.67|210.96|208.56|211.07|208.67|210.96|208.56|0
1650964160000|2022-04-26 09:09:20|210.85|208.45|210.96|208.56|211.18|208.78|210.85|208.45|0
1650964170000|2022-04-26 09:09:30|211.07|208.67|211.18|208.78|211.18|208.78|211.07|208.67|0
1650964180000|2022-04-26 09:09:40|211.07|208.67|211.07|208.67|211.07|208.67|211.07|208.67|0
1650964190000|2022-04-26 09:09:50|210.96|208.56|210.96|208.56|210.96|208.56|210.96|208.56|0
1650964200000|2022-04-26 09:10:00|211.07|208.67|211.07|208.67|211.07|208.67|211.07|208.67|0
1650964210000|2022-04-26 09:10:10|211.28|208.88|211.28|208.88|211.28|208.88|211.28|208.88|0
1650964220000|2022-04-26 09:10:20|211.44|209.04|211.61|209.21|211.61|209.21|211.44|209.04|0
1650964230000|2022-04-26 09:10:30|211.55|209.15|211.5|209.1|211.55|209.15|211.5|209.1|0
1650964240000|2022-04-26 09:10:40|211.34|208.94|211.28|208.88|211.34|208.94|211.28|208.88|0
1650964250000|2022-04-26 09:10:50|211.18|208.78|211.12|208.72|211.18|208.78|211.12|208.72|0
1650964260000|2022-04-26 09:11:00|211.28|208.88|211.07|208.67|211.28|208.88|211.07|208.67|0
1650964270000|2022-04-26 09:11:10|211.18|208.78|211.07|208.67|211.39|208.99|211.07|208.67|0
1650964280000|2022-04-26 09:11:20|211.12|208.72|211.18|208.78|211.18|208.78|211.12|208.72|0
1650964290000|2022-04-26 09:11:30|211.07|208.67|211.23|208.83|211.28|208.88|211.07|208.67|0
1650964300000|2022-04-26 09:11:40|211.28|208.88|211.18|208.78|211.28|208.88|211.18|208.78|0
1650964310000|2022-04-26 09:11:50|210.9|208.5|211.01|208.61|211.18|208.78|210.9|208.5|0
1650964320000|2022-04-26 09:12:00|210.96|208.56|210.96|208.56|211.07|208.67|210.96|208.56|0
1650964330000|2022-04-26 09:12:10|210.64|208.24|210.75|208.35|210.75|208.35|210.64|208.24|0
1650964340000|2022-04-26 09:12:20|210.64|208.24|210.37|207.97|210.64|208.24|210.37|207.97|0
1650964350000|2022-04-26 09:12:30|210.32|207.92|210.42|208.02|210.42|208.02|210.32|207.92|0
1650964360000|2022-04-26 09:12:40|210.37|207.97|210.32|207.92|210.37|207.97|210.21|207.81|0
1650964370000|2022-04-26 09:12:50|210.26|207.86|210.32|207.92|210.32|207.92|210.26|207.86|0
1650964380000|2022-04-26 09:13:00|210.37|207.97|210.21|207.81|210.37|207.97|210.21|207.81|0
1650964390000|2022-04-26 09:13:10|210.32|207.92|210.64|208.24|210.64|208.24|210.26|207.86|0
1650964400000|2022-04-26 09:13:20|210.75|208.35|210.75|208.35|210.85|208.45|210.75|208.35|0
1650964410000|2022-04-26 09:13:30|210.69|208.29|210.8|208.4|210.8|208.4|210.69|208.29|0
1650964420000|2022-04-26 09:13:40|210.75|208.35|211.07|208.67|211.07|208.67|210.75|208.35|0
1650964430000|2022-04-26 09:13:50|211.18|208.78|211.07|208.67|211.18|208.78|211.07|208.67|0
1650964440000|2022-04-26 09:14:00|210.47|208.07|210.32|207.92|210.47|208.07|210.32|207.92|0
1650964450000|2022-04-26 09:14:10|210.42|208.02|210.64|208.24|210.69|208.29|210.37|207.97|0
1650964470000|2022-04-26 09:14:30|210.74|208.34|210.64|208.24|210.74|208.34|210.64|208.24|0
1650964480000|2022-04-26 09:14:40|210.74|208.34|210.64|208.24|210.74|208.34|210.64|208.24|0
1650964490000|2022-04-26 09:14:50|210.58|208.18|210.58|208.18|210.64|208.24|210.58|208.18|0
1650964500000|2022-04-26 09:15:00|210.64|208.24|210.64|208.24|210.64|208.24|210.64|208.24|0
1650964510000|2022-04-26 09:15:10|210.53|208.13|210.42|208.02|210.53|208.13|210.42|208.02|0
1650964520000|2022-04-26 09:15:20|210.47|208.07|210.42|208.02|210.47|208.07|210.42|208.02|0
1650964530000|2022-04-26 09:15:30|210.37|207.97|210.37|207.97|210.37|207.97|210.37|207.97|0
1650964540000|2022-04-26 09:15:40|210.31|207.91|210.15|207.75|210.31|207.91|210.1|207.7|0
1650964550000|2022-04-26 09:15:50|210.1|207.7|209.89|207.49|210.1|207.7|209.89|207.49|0
1650964560000|2022-04-26 09:16:00|209.83|207.43|210.04|207.64|210.04|207.64|209.83|207.43|0
1650964570000|2022-04-26 09:16:10|209.94|207.54|209.89|207.49|209.94|207.54|209.89|207.49|0
1650964580000|2022-04-26 09:16:20|209.78|207.38|210.1|207.7|210.1|207.7|209.78|207.38|0
1650964590000|2022-04-26 09:16:30|210.04|207.64|210.31|207.91|210.31|207.91|210.04|207.64|0
1650964600000|2022-04-26 09:16:40|210.42|208.02|210.47|208.07|210.53|208.13|210.42|208.02|0
1650964610000|2022-04-26 09:16:50|210.42|208.02|210.47|208.07|210.53|208.13|210.42|208.02|0
1650964620000|2022-04-26 09:17:00|210.42|208.02|210.53|208.13|210.64|208.24|210.42|208.02|0
1650964630000|2022-04-26 09:17:10|210.58|208.18|210.64|208.24|210.64|208.24|210.58|208.18|0
1650964640000|2022-04-26 09:17:20|210.53|208.13|210.53|208.13|210.53|208.13|210.53|208.13|0
1650964650000|2022-04-26 09:17:30|210.47|208.07|210.42|208.02|210.47|208.07|210.42|208.02|0
1650964660000|2022-04-26 09:17:40|210.53|208.13|210.64|208.24|210.64|208.24|210.53|208.13|0
1650964670000|2022-04-26 09:17:50|210.69|208.29|210.64|208.24|210.69|208.29|210.64|208.24|0
1650964680000|2022-04-26 09:18:00|210.74|208.34|210.85|208.45|210.85|208.45|210.69|208.29|0
1650964690000|2022-04-26 09:18:10|210.74|208.34|210.85|208.45|210.85|208.45|210.74|208.34|0
1650964700000|2022-04-26 09:18:20|210.69|208.29|210.58|208.18|210.69|208.29|210.53|208.13|0
1650964710000|2022-04-26 09:18:30|210.53|208.13|210.42|208.02|210.53|208.13|210.42|208.02|0
1650964720000|2022-04-26 09:18:40|210.47|208.07|210.47|208.07|210.47|208.07|210.42|208.02|0
1650964730000|2022-04-26 09:18:50|210.53|208.13|210.42|208.02|210.53|208.13|210.36|207.96|0
1650964740000|2022-04-26 09:19:00|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1650964750000|2022-04-26 09:19:10|210.26|207.86|210.42|208.02|210.42|208.02|210.21|207.81|0
1650964760000|2022-04-26 09:19:20|210.53|208.13|210.64|208.24|210.64|208.24|210.53|208.13|0
1650964770000|2022-04-26 09:19:30|210.74|208.34|210.53|208.13|210.74|208.34|210.53|208.13|0
1650964780000|2022-04-26 09:19:40|210.58|208.18|210.74|208.34|210.74|208.34|210.53|208.13|0
1650964790000|2022-04-26 09:19:50|210.69|208.29|210.74|208.34|210.74|208.34|210.69|208.29|0
1650964800000|2022-04-26 09:20:00|210.69|208.29|210.63|208.23|210.69|208.29|210.63|208.23|0
1650964810000|2022-04-26 09:20:10|210.53|208.13|210.42|208.02|210.53|208.13|210.42|208.02|0
1650964820000|2022-04-26 09:20:20|210.47|208.07|210.42|208.02|210.47|208.07|210.42|208.02|0
1650964830000|2022-04-26 09:20:30|210.36|207.96|210.31|207.91|210.36|207.96|210.31|207.91|0
1650964840000|2022-04-26 09:20:40|210.26|207.86|210.1|207.7|210.26|207.86|210.1|207.7|0
1650964850000|2022-04-26 09:20:50|209.99|207.59|209.83|207.43|209.99|207.59|209.83|207.43|0
1650964860000|2022-04-26 09:21:00|209.78|207.38|209.72|207.32|209.83|207.43|209.67|207.27|0
1650964870000|2022-04-26 09:21:10|209.56|207.16|209.56|207.16|209.67|207.27|209.56|207.16|0
1650964880000|2022-04-26 09:21:20|209.35|206.95|209.35|206.95|209.35|206.95|209.35|206.95|0
1650964890000|2022-04-26 09:21:30|209.45|207.05|209.45|207.05|209.56|207.16|209.45|207.05|0
1650964910000|2022-04-26 09:21:50|209.35|206.95|209.56|207.16|209.67|207.27|209.35|206.95|0
1650964920000|2022-04-26 09:22:00|209.45|207.05|209.56|207.16|209.56|207.16|209.45|207.05|0
1650964930000|2022-04-26 09:22:10|209.45|207.05|209.61|207.21|209.78|207.38|209.45|207.05|0
1650964940000|2022-04-26 09:22:20|209.45|207.05|209.56|207.16|209.56|207.16|209.45|207.05|0
1650964950000|2022-04-26 09:22:30|209.45|207.05|209.45|207.05|209.45|207.05|209.4|207|0
1650964960000|2022-04-26 09:22:40|209.51|207.11|209.67|207.27|209.67|207.27|209.51|207.11|0
1650964970000|2022-04-26 09:22:50|209.56|207.16|209.61|207.21|209.61|207.21|209.56|207.16|0
1650964980000|2022-04-26 09:23:00|209.56|207.16|209.56|207.16|209.56|207.16|209.56|207.16|0
1650964990000|2022-04-26 09:23:10|209.67|207.27|209.67|207.27|209.67|207.27|209.61|207.21|0
1650965000000|2022-04-26 09:23:20|209.61|207.21|209.56|207.16|209.61|207.21|209.56|207.16|0
1650965010000|2022-04-26 09:23:30|209.51|207.11|209.35|206.95|209.51|207.11|209.35|206.95|0
1650965020000|2022-04-26 09:23:40|209.56|207.16|209.56|207.16|209.56|207.16|209.51|207.11|0
1650965030000|2022-04-26 09:23:50|209.5|207.1|209.5|207.1|209.56|207.16|209.5|207.1|0
1650965040000|2022-04-26 09:24:00|209.56|207.16|209.72|207.32|209.72|207.32|209.56|207.16|0
1650965050000|2022-04-26 09:24:10|209.77|207.37|209.72|207.32|209.77|207.37|209.72|207.32|0
1650965060000|2022-04-26 09:24:20|209.67|207.27|209.77|207.37|209.77|207.37|209.67|207.27|0
1650965070000|2022-04-26 09:24:30|209.67|207.27|209.24|206.84|209.67|207.27|209.24|206.84|0
1650965080000|2022-04-26 09:24:40|209.29|206.89|209.24|206.84|209.29|206.89|209.24|206.84|0
1650965090000|2022-04-26 09:24:50|209.13|206.73|208.92|206.52|209.13|206.73|208.81|206.41|0
1650965100000|2022-04-26 09:25:00|209.03|206.63|209.56|207.16|209.56|207.16|209.03|206.63|0
1650965110000|2022-04-26 09:25:10|209.45|207.05|209.08|206.68|209.45|207.05|209.08|206.68|0
1650965120000|2022-04-26 09:25:20|209.24|206.84|209.24|206.84|209.29|206.89|209.24|206.84|0
1650965130000|2022-04-26 09:25:30|208.81|206.41|209.02|206.62|209.02|206.62|208.81|206.41|0
1650965140000|2022-04-26 09:25:40|208.81|206.41|208.7|206.3|208.81|206.41|208.7|206.3|0
1650965150000|2022-04-26 09:25:50|208.81|206.41|208.76|206.36|208.81|206.41|208.76|206.36|0
1650965160000|2022-04-26 09:26:00|208.49|206.09|208.65|206.25|208.65|206.25|208.49|206.09|0
1650965170000|2022-04-26 09:26:10|208.6|206.2|209.02|206.62|209.02|206.62|208.6|206.2|0
1650965180000|2022-04-26 09:26:20|209.13|206.73|209.13|206.73|209.24|206.84|209.13|206.73|0
1650965190000|2022-04-26 09:26:30|209.24|206.84|209.56|207.16|209.56|207.16|209.24|206.84|0
1650965210000|2022-04-26 09:26:50|209.4|207|209.45|207.05|209.45|207.05|209.4|207|0
1650965220000|2022-04-26 09:27:00|209.4|207|209.45|207.05|209.45|207.05|209.4|207|0
1650965230000|2022-04-26 09:27:10|209.35|206.95|209.35|206.95|209.4|207|209.35|206.95|0
1650965240000|2022-04-26 09:27:20|209.45|207.05|209.56|207.16|209.56|207.16|209.45|207.05|0
1650965250000|2022-04-26 09:27:30|209.45|207.05|209.4|207|209.45|207.05|209.4|207|0
1650965260000|2022-04-26 09:27:40|209.5|207.1|209.29|206.89|209.5|207.1|209.24|206.84|0
1650965270000|2022-04-26 09:27:50|209.24|206.84|209.29|206.89|209.29|206.89|209.24|206.84|0
1650965280000|2022-04-26 09:28:00|209.24|206.84|209.24|206.84|209.34|206.94|209.24|206.84|0
1650965290000|2022-04-26 09:28:10|209.29|206.89|209.18|206.78|209.29|206.89|209.18|206.78|0
1650965300000|2022-04-26 09:28:20|209.34|206.94|209.13|206.73|209.34|206.94|209.13|206.73|0
1650965310000|2022-04-26 09:28:30|208.92|206.52|208.81|206.41|208.92|206.52|208.81|206.41|0
1650965320000|2022-04-26 09:28:40|208.7|206.3|208.49|206.09|208.7|206.3|208.38|205.98|0
1650965330000|2022-04-26 09:28:50|208.6|206.2|208.49|206.09|208.6|206.2|208.49|206.09|0
1650965340000|2022-04-26 09:29:00|208.54|206.14|208.81|206.41|208.81|206.41|208.54|206.14|0
1650965350000|2022-04-26 09:29:10|208.7|206.3|208.6|206.2|208.7|206.3|208.6|206.2|0
1650965360000|2022-04-26 09:29:20|208.49|206.09|208.7|206.3|208.7|206.3|208.49|206.09|0
1650965370000|2022-04-26 09:29:30|208.75|206.35|209.02|206.62|209.02|206.62|208.75|206.35|0
1650965380000|2022-04-26 09:29:40|209.13|206.73|209.02|206.62|209.13|206.73|209.02|206.62|0
1650965390000|2022-04-26 09:29:50|209.13|206.73|209.07|206.67|209.13|206.73|209.07|206.67|0
1650965400000|2022-04-26 09:30:00|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1650965410000|2022-04-26 09:30:10|209.02|206.62|208.81|206.41|209.02|206.62|208.81|206.41|0
1650965420000|2022-04-26 09:30:20|208.92|206.52|209.07|206.67|209.13|206.73|208.92|206.52|0
1650965430000|2022-04-26 09:30:30|209.02|206.62|209.07|206.67|209.07|206.67|209.02|206.62|0
1650965440000|2022-04-26 09:30:40|209.02|206.62|208.92|206.52|209.07|206.67|208.92|206.52|0
1650965450000|2022-04-26 09:30:50|208.97|206.57|208.97|206.57|209.02|206.62|208.97|206.57|0
1650965460000|2022-04-26 09:31:00|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1650965470000|2022-04-26 09:31:10|209.13|206.73|209.34|206.94|209.34|206.94|209.13|206.73|0
1650965480000|2022-04-26 09:31:20|209.24|206.84|209.34|206.94|209.34|206.94|209.24|206.84|0
1650965490000|2022-04-26 09:31:30|209.45|207.05|209.56|207.16|209.56|207.16|209.45|207.05|0
1650965500000|2022-04-26 09:31:40|209.39|206.99|209.34|206.94|209.45|207.05|209.34|206.94|0
1650965510000|2022-04-26 09:31:50|209.29|206.89|209.39|206.99|209.39|206.99|209.29|206.89|0
1650965520000|2022-04-26 09:32:00|209.45|207.05|209.5|207.1|209.5|207.1|209.45|207.05|0
1650965540000|2022-04-26 09:32:20|209.45|207.05|209.45|207.05|209.45|207.05|209.45|207.05|0
1650965550000|2022-04-26 09:32:30|209.24|206.84|209.45|207.05|209.56|207.16|209.24|206.84|0
1650965560000|2022-04-26 09:32:40|209.61|207.21|209.66|207.26|209.66|207.26|209.61|207.21|0
1650965570000|2022-04-26 09:32:50|209.99|207.59|209.93|207.53|209.99|207.59|209.93|207.53|0
1650965580000|2022-04-26 09:33:00|209.88|207.48|209.99|207.59|209.99|207.59|209.88|207.48|0
1650965590000|2022-04-26 09:33:10|210.04|207.64|210.09|207.69|210.09|207.69|210.04|207.64|0
1650965600000|2022-04-26 09:33:20|210.2|207.8|210.2|207.8|210.2|207.8|210.14|207.74|0
1650965610000|2022-04-26 09:33:30|210.14|207.74|210.63|208.23|210.63|208.23|210.09|207.69|0
1650965620000|2022-04-26 09:33:40|210.52|208.12|210.47|208.07|210.52|208.12|210.47|208.07|0
1650965630000|2022-04-26 09:33:50|210.52|208.12|210.47|208.07|210.52|208.12|210.47|208.07|0
1650965640000|2022-04-26 09:34:00|210.63|208.23|210.41|208.01|210.63|208.23|210.41|208.01|0
1650965650000|2022-04-26 09:34:10|210.2|207.8|210.41|208.01|210.41|208.01|210.2|207.8|0
1650965660000|2022-04-26 09:34:20|210.36|207.96|210.41|208.01|210.41|208.01|210.36|207.96|0
1650965670000|2022-04-26 09:34:30|210.36|207.96|209.88|207.48|210.36|207.96|209.88|207.48|0
1650965680000|2022-04-26 09:34:40|209.93|207.53|209.77|207.37|209.93|207.53|209.77|207.37|0
1650965690000|2022-04-26 09:34:50|209.82|207.42|209.98|207.58|209.98|207.58|209.82|207.42|0
1650965700000|2022-04-26 09:35:00|209.88|207.48|209.98|207.58|209.98|207.58|209.77|207.37|0
1650965710000|2022-04-26 09:35:10|210.09|207.69|209.98|207.58|210.09|207.69|209.98|207.58|0
1650965720000|2022-04-26 09:35:20|210.04|207.64|210.09|207.69|210.09|207.69|210.04|207.64|0
1650965730000|2022-04-26 09:35:30|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1650965740000|2022-04-26 09:35:40|210.31|207.91|210.31|207.91|210.36|207.96|210.31|207.91|0
1650965750000|2022-04-26 09:35:50|210.36|207.96|210.25|207.85|210.41|208.01|210.25|207.85|0
1650965760000|2022-04-26 09:36:00|210.36|207.96|210.41|208.01|210.41|208.01|210.36|207.96|0
1650965770000|2022-04-26 09:36:10|210.63|208.23|210.74|208.34|210.74|208.34|210.63|208.23|0
1650965780000|2022-04-26 09:36:20|210.63|208.23|210.63|208.23|210.63|208.23|210.63|208.23|0
1650965790000|2022-04-26 09:36:30|210.74|208.34|210.84|208.44|210.84|208.44|210.74|208.34|0
1650965800000|2022-04-26 09:36:40|210.95|208.55|210.95|208.55|210.95|208.55|210.95|208.55|0
1650965810000|2022-04-26 09:36:50|210.89|208.49|210.84|208.44|210.95|208.55|210.84|208.44|0
1650965820000|2022-04-26 09:37:00|210.79|208.39|210.68|208.28|210.79|208.39|210.68|208.28|0
1650965830000|2022-04-26 09:37:10|210.57|208.17|210.46|208.06|210.57|208.17|210.41|208.01|0
1650965840000|2022-04-26 09:37:20|210.52|208.12|210.36|207.96|210.52|208.12|210.36|207.96|0
1650965850000|2022-04-26 09:37:30|210.2|207.8|210.09|207.69|210.2|207.8|210.09|207.69|0
1650965860000|2022-04-26 09:37:40|210.2|207.8|210.03|207.63|210.2|207.8|210.03|207.63|0
1650965870000|2022-04-26 09:37:50|210.09|207.69|210.2|207.8|210.2|207.8|210.09|207.69|0
1650965880000|2022-04-26 09:38:00|210.14|207.74|210.14|207.74|210.14|207.74|210.09|207.69|0
1650965890000|2022-04-26 09:38:10|210.25|207.85|210.46|208.06|210.46|208.06|210.25|207.85|0
1650965900000|2022-04-26 09:38:20|210.57|208.17|210.46|208.06|210.57|208.17|210.41|208.01|0
1650965910000|2022-04-26 09:38:30|210.2|207.8|210.3|207.9|210.3|207.9|210.2|207.8|0
1650965920000|2022-04-26 09:38:40|210.36|207.96|210.41|208.01|210.41|208.01|210.36|207.96|0
1650965930000|2022-04-26 09:38:50|210.36|207.96|210.36|207.96|210.41|208.01|210.36|207.96|0
1650965940000|2022-04-26 09:39:00|210.41|208.01|210.3|207.9|210.41|208.01|210.3|207.9|0
1650965950000|2022-04-26 09:39:10|210.2|207.8|210.09|207.69|210.25|207.85|210.09|207.69|0
1650965960000|2022-04-26 09:39:20|210.2|207.8|209.98|207.58|210.2|207.8|209.98|207.58|0
1650965980000|2022-04-26 09:39:40|210.14|207.74|210.14|207.74|210.14|207.74|210.14|207.74|0
1650965990000|2022-04-26 09:39:50|210.2|207.8|210.09|207.69|210.2|207.8|210.09|207.69|0
1650966000000|2022-04-26 09:40:00|210.03|207.63|210.03|207.63|210.03|207.63|209.98|207.58|0
1650966010000|2022-04-26 09:40:10|210.09|207.69|210.09|207.69|210.09|207.69|210.09|207.69|0
1650966020000|2022-04-26 09:40:20|209.93|207.53|209.88|207.48|209.93|207.53|209.88|207.48|0
1650966030000|2022-04-26 09:40:30|209.82|207.42|209.45|207.05|209.82|207.42|209.45|207.05|0
1650966040000|2022-04-26 09:40:40|209.23|206.83|209.34|206.94|209.34|206.94|209.23|206.83|0
1650966050000|2022-04-26 09:40:50|209.23|206.83|209.18|206.78|209.23|206.83|209.18|206.78|0
1650966060000|2022-04-26 09:41:00|209.02|206.62|208.96|206.56|209.02|206.62|208.91|206.51|0
1650966070000|2022-04-26 09:41:10|209.34|206.94|209.23|206.83|209.34|206.94|209.23|206.83|0
1650966080000|2022-04-26 09:41:20|209.34|206.94|209.34|206.94|209.34|206.94|209.23|206.83|0
1650966090000|2022-04-26 09:41:30|209.45|207.05|209.66|207.26|209.66|207.26|209.45|207.05|0
1650966110000|2022-04-26 09:41:50|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1650966120000|2022-04-26 09:42:00|209.87|207.47|209.93|207.53|210.09|207.69|209.87|207.47|0
1650966140000|2022-04-26 09:42:20|209.98|207.58|209.98|207.58|209.98|207.58|209.98|207.58|0
1650966150000|2022-04-26 09:42:30|209.87|207.47|209.87|207.47|209.87|207.47|209.87|207.47|0
1650966160000|2022-04-26 09:42:40|209.77|207.37|209.77|207.37|209.82|207.42|209.77|207.37|0
1650966170000|2022-04-26 09:42:50|209.71|207.31|209.66|207.26|209.77|207.37|209.66|207.26|0
1650966190000|2022-04-26 09:43:10|209.77|207.37|209.87|207.47|209.87|207.47|209.77|207.37|0
1650966200000|2022-04-26 09:43:20|209.82|207.42|209.66|207.26|209.82|207.42|209.66|207.26|0
1650966260000|2022-04-26 09:44:20|209.77|207.37|209.87|207.47|209.87|207.47|209.77|207.37|0
1650966270000|2022-04-26 09:44:30|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1650966280000|2022-04-26 09:44:40|209.66|207.26|209.66|207.26|209.66|207.26|209.66|207.26|0
1650966290000|2022-04-26 09:44:50|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1650966300000|2022-04-26 09:45:00|209.87|207.47|209.87|207.47|209.87|207.47|209.87|207.47|0
1650966310000|2022-04-26 09:45:10|209.77|207.37|209.87|207.47|209.87|207.47|209.77|207.37|0
1650966320000|2022-04-26 09:45:20|209.98|207.58|209.87|207.47|209.98|207.58|209.87|207.47|0
1650966330000|2022-04-26 09:45:30|209.98|207.58|209.98|207.58|209.98|207.58|209.98|207.58|0
1650966340000|2022-04-26 09:45:40|209.87|207.47|209.82|207.42|209.87|207.47|209.82|207.42|0
1650966350000|2022-04-26 09:45:50|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1650966360000|2022-04-26 09:46:00|209.82|207.42|209.77|207.37|209.87|207.47|209.77|207.37|0
1650966380000|2022-04-26 09:46:20|209.87|207.47|209.92|207.52|209.98|207.58|209.87|207.47|0
1650966390000|2022-04-26 09:46:30|209.87|207.47|209.82|207.42|209.87|207.47|209.82|207.42|0
1650966400000|2022-04-26 09:46:40|209.77|207.37|209.77|207.37|209.87|207.47|209.77|207.37|0
1650966410000|2022-04-26 09:46:50|209.87|207.47|209.98|207.58|209.98|207.58|209.77|207.37|0
1650966420000|2022-04-26 09:47:00|209.34|206.94|209.34|206.94|209.34|206.94|209.34|206.94|0
1650966430000|2022-04-26 09:47:10|209.12|206.72|209.12|206.72|209.12|206.72|209.12|206.72|0
1650966440000|2022-04-26 09:47:20|209.23|206.83|209.12|206.72|209.23|206.83|209.12|206.72|0
1650966450000|2022-04-26 09:47:30|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1650966460000|2022-04-26 09:47:40|209.34|206.94|209.39|206.99|209.39|206.99|209.34|206.94|0
1650966470000|2022-04-26 09:47:50|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1650966480000|2022-04-26 09:48:00|209.34|206.94|209.34|206.94|209.34|206.94|209.34|206.94|0
1650966500000|2022-04-26 09:48:20|209.44|207.04|209.23|206.83|209.44|207.04|209.23|206.83|0
1650966510000|2022-04-26 09:48:30|209.12|206.72|209.17|206.77|209.17|206.77|209.07|206.67|0
1650966520000|2022-04-26 09:48:40|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1650966530000|2022-04-26 09:48:50|209.12|206.72|209.23|206.83|209.23|206.83|209.12|206.72|0
1650966540000|2022-04-26 09:49:00|209.12|206.72|209.12|206.72|209.12|206.72|209.12|206.72|0
1650966550000|2022-04-26 09:49:10|209.01|206.61|208.91|206.51|209.01|206.61|208.91|206.51|0
1650966560000|2022-04-26 09:49:20|208.8|206.4|208.69|206.29|208.8|206.4|208.69|206.29|0
1650966570000|2022-04-26 09:49:30|208.37|205.97|208.16|205.76|208.37|205.97|208.16|205.76|0
1650966580000|2022-04-26 09:49:40|208.21|205.81|207.95|205.55|208.21|205.81|207.95|205.55|0
1650966590000|2022-04-26 09:49:50|208.16|205.76|207.95|205.55|208.16|205.76|207.84|205.44|0
1650966600000|2022-04-26 09:50:00|207.84|205.44|207.84|205.44|207.84|205.44|207.84|205.44|0
1650966610000|2022-04-26 09:50:10|207.95|205.55|207.73|205.33|208.05|205.65|207.73|205.33|0
1650966620000|2022-04-26 09:50:20|207.63|205.23|207.63|205.23|207.63|205.23|207.63|205.23|0
1650966630000|2022-04-26 09:50:30|207.73|205.33|207.73|205.33|207.73|205.33|207.63|205.23|0
1650966640000|2022-04-26 09:50:40|207.84|205.44|207.78|205.38|207.95|205.55|207.78|205.38|0
1650966650000|2022-04-26 09:50:50|207.84|205.44|207.68|205.28|207.84|205.44|207.63|205.23|0
1650966660000|2022-04-26 09:51:00|207.73|205.33|207.84|205.44|207.84|205.44|207.73|205.33|0
1650966670000|2022-04-26 09:51:10|207.95|205.55|207.84|205.44|207.95|205.55|207.84|205.44|0
1650966680000|2022-04-26 09:51:20|207.95|205.55|208.16|205.76|208.16|205.76|207.95|205.55|0
1650966690000|2022-04-26 09:51:30|208.27|205.87|208.27|205.87|208.27|205.87|208.27|205.87|0
1650966700000|2022-04-26 09:51:40|208.16|205.76|208.27|205.87|208.27|205.87|208.16|205.76|0
1650966710000|2022-04-26 09:51:50|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1650966720000|2022-04-26 09:52:00|207.48|205.08|207.38|204.98|207.48|205.08|207.27|204.87|0
1650966730000|2022-04-26 09:52:10|207.43|205.03|207.48|205.08|207.48|205.08|207.43|205.03|0
1650966740000|2022-04-26 09:52:20|207.59|205.19|207.91|205.51|207.91|205.51|207.59|205.19|0
1650966750000|2022-04-26 09:52:30|207.96|205.56|208.02|205.62|208.02|205.62|207.96|205.56|0
1650966760000|2022-04-26 09:52:40|208.12|205.72|208.23|205.83|208.23|205.83|208.12|205.72|0
1650966770000|2022-04-26 09:52:50|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1650966780000|2022-04-26 09:53:00|208.23|205.83|208.23|205.83|208.23|205.83|208.23|205.83|0
1650966800000|2022-04-26 09:53:20|208.12|205.72|208.07|205.67|208.12|205.72|208.07|205.67|0
1650966810000|2022-04-26 09:53:30|208.02|205.62|208.02|205.62|208.07|205.67|208.02|205.62|0
1650966820000|2022-04-26 09:53:40|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1650966840000|2022-04-26 09:54:00|208.07|205.67|207.91|205.51|208.07|205.67|207.91|205.51|0
1650966850000|2022-04-26 09:54:10|208.02|205.62|208.12|205.72|208.12|205.72|208.02|205.62|0
1650966860000|2022-04-26 09:54:20|208.02|205.62|208.07|205.67|208.07|205.67|208.02|205.62|0
1650966870000|2022-04-26 09:54:30|208.12|205.72|208.12|205.72|208.23|205.83|208.02|205.62|0
1650966880000|2022-04-26 09:54:40|208.02|205.62|208.02|205.62|208.02|205.62|207.91|205.51|0
1650966890000|2022-04-26 09:54:50|207.91|205.51|207.91|205.51|207.91|205.51|207.8|205.4|0
1650966900000|2022-04-26 09:55:00|207.85|205.45|207.59|205.19|207.85|205.45|207.59|205.19|0
1650966910000|2022-04-26 09:55:10|207.48|205.08|207.59|205.19|207.59|205.19|207.48|205.08|0
1650966920000|2022-04-26 09:55:20|207.48|205.08|207.59|205.19|207.59|205.19|207.48|205.08|0
1650966930000|2022-04-26 09:55:30|207.7|205.3|207.8|205.4|207.8|205.4|207.7|205.3|0
1650966940000|2022-04-26 09:55:40|207.91|205.51|208.02|205.62|208.02|205.62|207.91|205.51|0
1650966960000|2022-04-26 09:56:00|208.12|205.72|207.91|205.51|208.12|205.72|207.91|205.51|0
1650966980000|2022-04-26 09:56:20|208.02|205.62|208.23|205.83|208.23|205.83|208.02|205.62|0
1650966990000|2022-04-26 09:56:30|208.34|205.94|208.28|205.88|208.34|205.94|208.28|205.88|0
1650967000000|2022-04-26 09:56:40|208.23|205.83|208.23|205.83|208.23|205.83|208.23|205.83|0
1650967010000|2022-04-26 09:56:50|208.28|205.88|208.34|205.94|208.34|205.94|208.28|205.88|0
1650967020000|2022-04-26 09:57:00|208.55|206.15|208.87|206.47|208.87|206.47|208.55|206.15|0
1650967030000|2022-04-26 09:57:10|208.92|206.52|209.08|206.68|209.08|206.68|208.92|206.52|0
1650967040000|2022-04-26 09:57:20|209.19|206.79|209.19|206.79|209.19|206.79|209.08|206.68|0
1650967050000|2022-04-26 09:57:30|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1650967060000|2022-04-26 09:57:40|209.19|206.79|209.19|206.79|209.19|206.79|209.14|206.74|0
1650967070000|2022-04-26 09:57:50|209.08|206.68|208.87|206.47|209.08|206.68|208.87|206.47|0
1650967080000|2022-04-26 09:58:00|208.98|206.58|208.87|206.47|208.98|206.58|208.87|206.47|0
1650967090000|2022-04-26 09:58:10|208.98|206.58|208.98|206.58|208.98|206.58|208.98|206.58|0
1650967100000|2022-04-26 09:58:20|209.03|206.63|208.6|206.2|209.03|206.63|208.6|206.2|0
1650967110000|2022-04-26 09:58:30|208.55|206.15|208.39|205.99|208.55|206.15|208.34|205.94|0
1650967120000|2022-04-26 09:58:40|208.55|206.15|208.55|206.15|208.55|206.15|208.55|206.15|0
1650967130000|2022-04-26 09:58:50|208.6|206.2|208.55|206.15|208.6|206.2|208.55|206.15|0
1650967140000|2022-04-26 09:59:00|208.49|206.09|208.55|206.15|208.55|206.15|208.44|206.04|0
1650967150000|2022-04-26 09:59:10|208.66|206.26|208.81|206.41|208.81|206.41|208.66|206.26|0
1650967160000|2022-04-26 09:59:20|208.87|206.47|209.08|206.68|209.08|206.68|208.87|206.47|0
1650967170000|2022-04-26 09:59:30|208.98|206.58|209.03|206.63|209.03|206.63|208.92|206.52|0
1650967180000|2022-04-26 09:59:40|208.98|206.58|208.87|206.47|208.98|206.58|208.87|206.47|0
1650967200000|2022-04-26 10:00:00|208.76|206.36|208.66|206.26|208.76|206.36|208.6|206.2|0
1650967210000|2022-04-26 10:00:10|208.81|206.41|208.87|206.47|208.87|206.47|208.76|206.36|0
1650967220000|2022-04-26 10:00:20|208.81|206.41|208.65|206.25|208.81|206.41|208.65|206.25|0
1650967230000|2022-04-26 10:00:30|208.76|206.36|208.65|206.25|208.76|206.36|208.65|206.25|0
1650967250000|2022-04-26 10:00:50|208.71|206.31|208.71|206.31|208.71|206.31|208.71|206.31|0
1650967260000|2022-04-26 10:01:00|208.76|206.36|208.98|206.58|209.08|206.68|208.76|206.36|0
1650967270000|2022-04-26 10:01:10|209.24|206.84|209.08|206.68|209.3|206.9|209.08|206.68|0
1650967280000|2022-04-26 10:01:20|209.19|206.79|209.3|206.9|209.4|207|209.19|206.79|0
1650967290000|2022-04-26 10:01:30|209.51|207.11|209.73|207.33|209.83|207.43|209.51|207.11|0
1650967300000|2022-04-26 10:01:40|209.78|207.38|209.73|207.33|209.78|207.38|209.62|207.22|0
1650967310000|2022-04-26 10:01:50|209.62|207.22|209.73|207.33|209.83|207.43|209.62|207.22|0
1650967320000|2022-04-26 10:02:00|209.4|207|209.4|207|209.46|207.06|209.4|207|0
1650967330000|2022-04-26 10:02:10|209.35|206.95|209.3|206.9|209.35|206.95|209.3|206.9|0
1650967340000|2022-04-26 10:02:20|209.35|206.95|209.3|206.9|209.4|207|209.3|206.9|0
1650967350000|2022-04-26 10:02:30|209.4|207|209.3|206.9|209.4|207|209.3|206.9|0
1650967360000|2022-04-26 10:02:40|209.51|207.11|209.56|207.16|209.56|207.16|209.51|207.11|0
1650967370000|2022-04-26 10:02:50|209.62|207.22|209.83|207.43|209.83|207.43|209.62|207.22|0
1650967380000|2022-04-26 10:03:00|209.72|207.32|209.88|207.48|209.88|207.48|209.72|207.32|0
1650967390000|2022-04-26 10:03:10|209.94|207.54|210.05|207.65|210.15|207.75|209.94|207.54|0
1650967400000|2022-04-26 10:03:20|210.15|207.75|210.15|207.75|210.15|207.75|210.05|207.65|0
1650967410000|2022-04-26 10:03:30|210.21|207.81|210.15|207.75|210.21|207.81|210.15|207.75|0
1650967420000|2022-04-26 10:03:40|210.05|207.65|209.94|207.54|210.05|207.65|209.94|207.54|0
1650967430000|2022-04-26 10:03:50|210.05|207.65|209.67|207.27|210.05|207.65|209.62|207.22|0
1650967440000|2022-04-26 10:04:00|209.62|207.22|209.62|207.22|209.67|207.27|209.62|207.22|0
1650967450000|2022-04-26 10:04:10|209.51|207.11|209.19|206.79|209.51|207.11|209.19|206.79|0
1650967460000|2022-04-26 10:04:20|209.24|206.84|209.62|207.22|209.78|207.38|209.24|206.84|0
1650967470000|2022-04-26 10:04:30|209.72|207.32|209.62|207.22|209.72|207.32|209.56|207.16|0
1650967480000|2022-04-26 10:04:40|209.72|207.32|209.72|207.32|209.72|207.32|209.62|207.22|0
1650967490000|2022-04-26 10:04:50|209.67|207.27|209.99|207.59|209.99|207.59|209.67|207.27|0
1650967500000|2022-04-26 10:05:00|210.1|207.7|210.05|207.65|210.1|207.7|209.94|207.54|0
1650967510000|2022-04-26 10:05:10|209.94|207.54|209.62|207.22|209.94|207.54|209.62|207.22|0
1650967520000|2022-04-26 10:05:20|209.56|207.16|209.4|207|209.62|207.22|209.4|207|0
1650967530000|2022-04-26 10:05:30|209.56|207.16|209.19|206.79|209.56|207.16|209.19|206.79|0
1650967540000|2022-04-26 10:05:40|209.03|206.63|209.08|206.68|209.08|206.68|209.03|206.63|0
1650967550000|2022-04-26 10:05:50|209.13|206.73|208.97|206.57|209.13|206.73|208.97|206.57|0
1650967560000|2022-04-26 10:06:00|208.87|206.47|208.87|206.47|208.97|206.57|208.87|206.47|0
1650967570000|2022-04-26 10:06:10|208.97|206.57|209.24|206.84|209.24|206.84|208.97|206.57|0
1650967580000|2022-04-26 10:06:20|209.19|206.79|209.19|206.79|209.19|206.79|209.19|206.79|0
1650967590000|2022-04-26 10:06:30|209.29|206.89|209.13|206.73|209.29|206.89|209.13|206.73|0
1650967600000|2022-04-26 10:06:40|209.19|206.79|209.08|206.68|209.19|206.79|209.08|206.68|0
1650967610000|2022-04-26 10:06:50|208.97|206.57|209.08|206.68|209.08|206.68|208.87|206.47|0
1650967620000|2022-04-26 10:07:00|209.02|206.62|209.08|206.68|209.19|206.79|209.02|206.62|0
1650967630000|2022-04-26 10:07:10|209.13|206.73|209.4|207|209.4|207|209.13|206.73|0
1650967650000|2022-04-26 10:07:30|209.51|207.11|209.51|207.11|209.51|207.11|209.51|207.11|0
1650967660000|2022-04-26 10:07:40|209.62|207.22|209.62|207.22|209.72|207.32|209.62|207.22|0
1650967670000|2022-04-26 10:07:50|209.67|207.27|209.62|207.22|209.67|207.27|209.62|207.22|0
1650967680000|2022-04-26 10:08:00|209.56|207.16|209.19|206.79|209.56|207.16|209.19|206.79|0
1650967690000|2022-04-26 10:08:10|209.13|206.73|209.19|206.79|209.19|206.79|209.13|206.73|0
1650967700000|2022-04-26 10:08:20|209.08|206.68|209.19|206.79|209.19|206.79|209.02|206.62|0
1650967710000|2022-04-26 10:08:30|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1650967730000|2022-04-26 10:08:50|209.13|206.73|209.08|206.68|209.19|206.79|209.08|206.68|0
1650967740000|2022-04-26 10:09:00|209.13|206.73|209.13|206.73|209.19|206.79|209.08|206.68|0
1650967750000|2022-04-26 10:09:10|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1650967760000|2022-04-26 10:09:20|209.13|206.73|209.29|206.89|209.29|206.89|209.13|206.73|0
1650967770000|2022-04-26 10:09:30|209.24|206.84|209.19|206.79|209.29|206.89|209.19|206.79|0
1650967780000|2022-04-26 10:09:40|209.08|206.68|209.08|206.68|209.08|206.68|208.97|206.57|0
1650967790000|2022-04-26 10:09:50|208.97|206.57|208.86|206.46|208.97|206.57|208.86|206.46|0
1650967800000|2022-04-26 10:10:00|208.92|206.52|209.02|206.62|209.02|206.62|208.92|206.52|0
1650967810000|2022-04-26 10:10:10|209.08|206.68|208.97|206.57|209.08|206.68|208.97|206.57|0
1650967820000|2022-04-26 10:10:20|208.86|206.46|208.6|206.2|208.86|206.46|208.6|206.2|0
1650967830000|2022-04-26 10:10:30|208.54|206.14|208.54|206.14|208.65|206.25|208.54|206.14|0
1650967840000|2022-04-26 10:10:40|208.44|206.04|208.33|205.93|208.44|206.04|208.33|205.93|0
1650967860000|2022-04-26 10:11:00|207.95|205.55|207.85|205.45|208.01|205.61|207.85|205.45|0
1650967870000|2022-04-26 10:11:10|207.8|205.4|207.69|205.29|207.8|205.4|207.69|205.29|0
1650967880000|2022-04-26 10:11:20|207.8|205.4|207.85|205.45|207.9|205.5|207.8|205.4|0
1650967890000|2022-04-26 10:11:30|208.01|205.61|208.01|205.61|208.01|205.61|207.95|205.55|0
1650967900000|2022-04-26 10:11:40|208.06|205.66|208.01|205.61|208.06|205.66|208.01|205.61|0
1650967910000|2022-04-26 10:11:50|207.9|205.5|207.95|205.55|208.06|205.66|207.9|205.5|0
1650967920000|2022-04-26 10:12:00|207.9|205.5|207.9|205.5|207.95|205.55|207.9|205.5|0
1650967930000|2022-04-26 10:12:10|207.95|205.55|208.12|205.72|208.12|205.72|207.95|205.55|0
1650967940000|2022-04-26 10:12:20|208.01|205.61|208.27|205.87|208.27|205.87|208.01|205.61|0
1650967950000|2022-04-26 10:12:30|208.22|205.82|208.33|205.93|208.33|205.93|208.22|205.82|0
1650967960000|2022-04-26 10:12:40|208.27|205.87|208.33|205.93|208.33|205.93|208.27|205.87|0
1650967970000|2022-04-26 10:12:50|208.22|205.82|208.22|205.82|208.22|205.82|208.17|205.77|0
1650967980000|2022-04-26 10:13:00|208.33|205.93|208.17|205.77|208.33|205.93|208.17|205.77|0
1650967990000|2022-04-26 10:13:10|208.12|205.72|208.17|205.77|208.17|205.77|208.06|205.66|0
1650968000000|2022-04-26 10:13:20|208.22|205.82|208.44|206.04|208.44|206.04|208.22|205.82|0
1650968010000|2022-04-26 10:13:30|208.49|206.09|208.44|206.04|208.54|206.14|208.44|206.04|0
1650968020000|2022-04-26 10:13:40|208.49|206.09|208.44|206.04|208.49|206.09|208.44|206.04|0
1650968030000|2022-04-26 10:13:50|208.33|205.93|208.38|205.98|208.44|206.04|208.33|205.93|0
1650968040000|2022-04-26 10:14:00|208.11|205.71|208.11|205.71|208.17|205.77|208.11|205.71|0
1650968050000|2022-04-26 10:14:10|208.06|205.66|208.11|205.71|208.11|205.71|208.06|205.66|0
1650968060000|2022-04-26 10:14:20|208.22|205.82|208.11|205.71|208.33|205.93|208.11|205.71|0
1650968070000|2022-04-26 10:14:30|208.17|205.77|208.22|205.82|208.27|205.87|208.17|205.77|0
1650968080000|2022-04-26 10:14:40|208.33|205.93|208.38|205.98|208.38|205.98|208.33|205.93|0
1650968090000|2022-04-26 10:14:50|208.27|205.87|208.17|205.77|208.33|205.93|208.17|205.77|0
1650968100000|2022-04-26 10:15:00|208.11|205.71|208.11|205.71|208.11|205.71|208.11|205.71|0
1650968110000|2022-04-26 10:15:10|207.9|205.5|207.79|205.39|207.9|205.5|207.79|205.39|0
1650968130000|2022-04-26 10:15:30|207.69|205.29|207.63|205.23|207.69|205.29|207.58|205.18|0
1650968140000|2022-04-26 10:15:40|207.69|205.29|207.47|205.07|207.69|205.29|207.47|205.07|0
1650968150000|2022-04-26 10:15:50|207.26|204.86|207.37|204.97|207.37|204.97|207.26|204.86|0
1650968160000|2022-04-26 10:16:00|207.05|204.65|207.15|204.75|207.15|204.75|207.05|204.65|0
1650968170000|2022-04-26 10:16:10|207.1|204.7|207.15|204.75|207.15|204.75|207.1|204.7|0
1650968180000|2022-04-26 10:16:20|207.1|204.7|207.05|204.65|207.15|204.75|207.05|204.65|0
1650968190000|2022-04-26 10:16:30|206.84|204.44|206.83|204.43|206.84|204.44|206.73|204.33|0
1650968200000|2022-04-26 10:16:40|206.78|204.38|207.26|204.86|207.26|204.86|206.78|204.38|0
1650968210000|2022-04-26 10:16:50|207.15|204.75|207.1|204.7|207.15|204.75|207.05|204.65|0
1650968220000|2022-04-26 10:17:00|207.05|204.65|206.73|204.33|207.1|204.7|206.73|204.33|0
1650968230000|2022-04-26 10:17:10|206.83|204.43|206.89|204.49|206.89|204.49|206.83|204.43|0
1650968240000|2022-04-26 10:17:20|207.05|204.65|206.94|204.54|207.05|204.65|206.94|204.54|0
1650968250000|2022-04-26 10:17:30|206.83|204.43|206.94|204.54|206.94|204.54|206.83|204.43|0
1650968260000|2022-04-26 10:17:40|206.89|204.49|206.83|204.43|206.89|204.49|206.83|204.43|0
1650968270000|2022-04-26 10:17:50|206.89|204.49|207.05|204.65|207.05|204.65|206.89|204.49|0
1650968280000|2022-04-26 10:18:00|206.94|204.54|207.05|204.65|207.05|204.65|206.94|204.54|0
1650968290000|2022-04-26 10:18:10|206.99|204.59|207.15|204.75|207.15|204.75|206.99|204.59|0
1650968300000|2022-04-26 10:18:20|207.05|204.65|206.94|204.54|207.15|204.75|206.94|204.54|0
1650968310000|2022-04-26 10:18:30|207.05|204.65|206.73|204.33|207.05|204.65|206.73|204.33|0
1650968320000|2022-04-26 10:18:40|206.67|204.27|206.83|204.43|206.83|204.43|206.67|204.27|0
1650968330000|2022-04-26 10:18:50|206.94|204.54|206.94|204.54|206.94|204.54|206.94|204.54|0
1650968340000|2022-04-26 10:19:00|206.78|204.38|206.67|204.27|206.78|204.38|206.67|204.27|0
1650968350000|2022-04-26 10:19:10|206.62|204.22|206.73|204.33|206.73|204.33|206.62|204.22|0
1650968360000|2022-04-26 10:19:20|206.78|204.38|207.05|204.65|207.05|204.65|206.78|204.38|0
1650968380000|2022-04-26 10:19:40|207.37|204.97|206.94|204.54|207.37|204.97|206.94|204.54|0
1650968390000|2022-04-26 10:19:50|207.1|204.7|207.2|204.8|207.2|204.8|207.1|204.7|0
1650968400000|2022-04-26 10:20:00|207.37|204.97|207.31|204.91|207.37|204.97|207.1|204.7|0
1650968410000|2022-04-26 10:20:10|207.47|205.07|207.52|205.12|207.58|205.18|207.47|205.07|0
1650968420000|2022-04-26 10:20:20|207.58|205.18|207.52|205.12|207.58|205.18|207.52|205.12|0
1650968430000|2022-04-26 10:20:30|207.58|205.18|207.47|205.07|207.58|205.18|207.47|205.07|0
1650968440000|2022-04-26 10:20:40|207.2|204.8|207.15|204.75|207.26|204.86|207.15|204.75|0
1650968450000|2022-04-26 10:20:50|207.37|204.97|207.37|204.97|207.37|204.97|207.26|204.86|0
1650968460000|2022-04-26 10:21:00|207.47|205.07|207.63|205.23|207.79|205.39|207.47|205.07|0
1650968470000|2022-04-26 10:21:10|207.58|205.18|207.58|205.18|207.58|205.18|207.47|205.07|0
1650968480000|2022-04-26 10:21:20|207.47|205.07|207.47|205.07|207.47|205.07|207.37|204.97|0
1650968490000|2022-04-26 10:21:30|207.37|204.97|207.37|204.97|207.37|204.97|207.37|204.97|0
1650968500000|2022-04-26 10:21:40|207.47|205.07|207.26|204.86|207.47|205.07|207.26|204.86|0
1650968510000|2022-04-26 10:21:50|207.05|204.65|206.83|204.43|207.05|204.65|206.73|204.33|0
1650968520000|2022-04-26 10:22:00|206.94|204.54|207.15|204.75|207.15|204.75|206.94|204.54|0
1650968530000|2022-04-26 10:22:10|207.36|204.96|207.36|204.96|207.36|204.96|207.26|204.86|0
1650968540000|2022-04-26 10:22:20|207.26|204.86|207.36|204.96|207.36|204.96|207.26|204.86|0
1650968550000|2022-04-26 10:22:30|207.47|205.07|207.36|204.96|207.47|205.07|207.36|204.96|0
1650968560000|2022-04-26 10:22:40|207.26|204.86|207.36|204.96|207.36|204.96|207.26|204.86|0
1650968570000|2022-04-26 10:22:50|207.26|204.86|207.2|204.8|207.26|204.86|207.2|204.8|0
1650968580000|2022-04-26 10:23:00|207.1|204.7|206.94|204.54|207.1|204.7|206.94|204.54|0
1650968590000|2022-04-26 10:23:10|207.04|204.64|207.04|204.64|207.04|204.64|207.04|204.64|0
1650968600000|2022-04-26 10:23:20|207.15|204.75|207.26|204.86|207.31|204.91|207.15|204.75|0
1650968610000|2022-04-26 10:23:30|207.31|204.91|207.36|204.96|207.36|204.96|207.31|204.91|0
1650968620000|2022-04-26 10:23:40|207.58|205.18|207.47|205.07|207.58|205.18|207.47|205.07|0
1650968630000|2022-04-26 10:23:50|207.36|204.96|207.15|204.75|207.36|204.96|207.1|204.7|0
1650968640000|2022-04-26 10:24:00|207.1|204.7|207.31|204.91|207.31|204.91|207.04|204.64|0
1650968650000|2022-04-26 10:24:10|207.26|204.86|207.36|204.96|207.36|204.96|207.26|204.86|0
1650968660000|2022-04-26 10:24:20|207.26|204.86|207.26|204.86|207.26|204.86|207.26|204.86|0
1650968670000|2022-04-26 10:24:30|207.36|204.96|207.36|204.96|207.36|204.96|207.36|204.96|0
1650968680000|2022-04-26 10:24:40|207.31|204.91|207.36|204.96|207.36|204.96|207.26|204.86|0
1650968690000|2022-04-26 10:24:50|207.2|204.8|207.15|204.75|207.2|204.8|207.15|204.75|0
1650968700000|2022-04-26 10:25:00|207.2|204.8|207.26|204.86|207.26|204.86|207.2|204.8|0
1650968710000|2022-04-26 10:25:10|207.36|204.96|207.2|204.8|207.36|204.96|207.2|204.8|0
1650968720000|2022-04-26 10:25:20|207.15|204.75|207.36|204.96|207.36|204.96|207.15|204.75|0
1650968730000|2022-04-26 10:25:30|207.26|204.86|206.83|204.43|207.26|204.86|206.83|204.43|0
1650968740000|2022-04-26 10:25:40|206.88|204.48|206.83|204.43|206.88|204.48|206.83|204.43|0
1650968750000|2022-04-26 10:25:50|206.94|204.54|206.83|204.43|206.94|204.54|206.72|204.32|0
1650968760000|2022-04-26 10:26:00|206.72|204.32|206.62|204.22|206.72|204.32|206.62|204.22|0
1650968770000|2022-04-26 10:26:10|206.72|204.32|206.78|204.38|206.78|204.38|206.62|204.22|0
1650968780000|2022-04-26 10:26:20|206.72|204.32|206.3|203.9|206.72|204.32|206.3|203.9|0
1650968790000|2022-04-26 10:26:30|206.51|204.11|206.41|204.01|206.51|204.11|206.41|204.01|0
1650968800000|2022-04-26 10:26:40|206.51|204.11|206.72|204.32|206.72|204.32|206.51|204.11|0
1650968810000|2022-04-26 10:26:50|206.67|204.27|206.41|204.01|206.72|204.32|206.41|204.01|0
1650968820000|2022-04-26 10:27:00|206.3|203.9|206.35|203.95|206.35|203.95|206.19|203.79|0
1650968830000|2022-04-26 10:27:10|206.24|203.84|206.14|203.74|206.3|203.9|206.09|203.69|0
1650968840000|2022-04-26 10:27:20|206.41|204.01|206.72|204.32|206.72|204.32|206.41|204.01|0
1650968850000|2022-04-26 10:27:30|206.83|204.43|206.83|204.43|206.83|204.43|206.72|204.32|0
1650968860000|2022-04-26 10:27:40|206.77|204.37|206.72|204.32|206.83|204.43|206.72|204.32|0
1650968870000|2022-04-26 10:27:50|206.4|204|206.51|204.11|206.51|204.11|206.4|204|0
1650968880000|2022-04-26 10:28:00|206.4|204|206.46|204.06|206.51|204.11|206.4|204|0
1650968890000|2022-04-26 10:28:10|206.4|204|206.62|204.22|206.62|204.22|206.4|204|0
1650968900000|2022-04-26 10:28:20|206.72|204.32|206.72|204.32|206.72|204.32|206.72|204.32|0
1650968910000|2022-04-26 10:28:30|206.62|204.22|206.62|204.22|206.67|204.27|206.62|204.22|0
1650968920000|2022-04-26 10:28:40|206.51|204.11|206.51|204.11|206.51|204.11|206.51|204.11|0
1650968930000|2022-04-26 10:28:50|206.67|204.27|206.72|204.32|206.72|204.32|206.67|204.27|0
1650968940000|2022-04-26 10:29:00|206.67|204.27|206.72|204.32|206.72|204.32|206.67|204.27|0
1650968950000|2022-04-26 10:29:10|206.83|204.43|206.94|204.54|207.04|204.64|206.83|204.43|0
1650968970000|2022-04-26 10:29:30|207.04|204.64|207.04|204.64|207.09|204.69|207.04|204.64|0
1650968980000|2022-04-26 10:29:40|206.99|204.59|206.94|204.54|206.99|204.59|206.94|204.54|0
1650968990000|2022-04-26 10:29:50|206.83|204.43|206.83|204.43|206.83|204.43|206.83|204.43|0
1650969000000|2022-04-26 10:30:00|206.72|204.32|206.72|204.32|206.83|204.43|206.72|204.32|0
1650969010000|2022-04-26 10:30:10|206.62|204.22|206.83|204.43|206.83|204.43|206.62|204.22|0
1650969020000|2022-04-26 10:30:20|206.94|204.54|207.36|204.96|207.36|204.96|206.94|204.54|0
1650969030000|2022-04-26 10:30:30|207.25|204.85|207.57|205.17|207.57|205.17|207.25|204.85|0
1650969040000|2022-04-26 10:30:40|207.36|204.96|207.36|204.96|207.36|204.96|207.36|204.96|0
1650969050000|2022-04-26 10:30:50|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1650969060000|2022-04-26 10:31:00|207.36|204.96|207.68|205.28|207.68|205.28|207.36|204.96|0
1650969070000|2022-04-26 10:31:10|207.84|205.44|207.79|205.39|207.89|205.49|207.79|205.39|0
1650969080000|2022-04-26 10:31:20|207.68|205.28|208|205.6|208|205.6|207.68|205.28|0
1650969090000|2022-04-26 10:31:30|208.27|205.87|208.21|205.81|208.32|205.92|208.21|205.81|0
1650969100000|2022-04-26 10:31:40|208|205.6|208|205.6|208.11|205.71|208|205.6|0
1650969110000|2022-04-26 10:31:50|208.11|205.71|208.11|205.71|208.11|205.71|208.11|205.71|0
1650969120000|2022-04-26 10:32:00|208.16|205.76|208.11|205.71|208.16|205.76|207.95|205.55|0
1650969130000|2022-04-26 10:32:10|208|205.6|207.73|205.33|208.11|205.71|207.73|205.33|0
1650969140000|2022-04-26 10:32:20|207.79|205.39|207.68|205.28|207.79|205.39|207.68|205.28|0
1650969150000|2022-04-26 10:32:30|207.73|205.33|207.73|205.33|207.73|205.33|207.68|205.28|0
1650969160000|2022-04-26 10:32:40|207.68|205.28|207.79|205.39|207.79|205.39|207.68|205.28|0
1650969170000|2022-04-26 10:32:50|207.89|205.49|208|205.6|208|205.6|207.89|205.49|0
1650969180000|2022-04-26 10:33:00|207.89|205.49|207.94|205.54|208|205.6|207.89|205.49|0
1650969190000|2022-04-26 10:33:10|208|205.6|208|205.6|208|205.6|207.89|205.49|0
1650969200000|2022-04-26 10:33:20|208.11|205.71|207.84|205.44|208.21|205.81|207.84|205.44|0
1650969210000|2022-04-26 10:33:30|207.79|205.39|207.57|205.17|207.79|205.39|207.47|205.07|0
1650969220000|2022-04-26 10:33:40|207.62|205.22|207.57|205.17|207.62|205.22|207.57|205.17|0
1650969230000|2022-04-26 10:33:50|207.68|205.28|207.57|205.17|207.68|205.28|207.57|205.17|0
1650969240000|2022-04-26 10:34:00|207.47|205.07|207.52|205.12|207.52|205.12|207.47|205.07|0
1650969250000|2022-04-26 10:34:10|207.47|205.07|207.36|204.96|207.47|205.07|207.36|204.96|0
1650969260000|2022-04-26 10:34:20|207.15|204.75|207.2|204.8|207.2|204.8|207.15|204.75|0
1650969270000|2022-04-26 10:34:30|207.41|205.01|207.36|204.96|207.41|205.01|207.36|204.96|0
1650969280000|2022-04-26 10:34:40|207.41|205.01|207.41|205.01|207.41|205.01|207.41|205.01|0
1650969290000|2022-04-26 10:34:50|207.36|204.96|207.25|204.85|207.36|204.96|207.25|204.85|0
1650969300000|2022-04-26 10:35:00|207.2|204.8|207.15|204.75|207.2|204.8|207.04|204.64|0
1650969310000|2022-04-26 10:35:10|207.04|204.64|207.04|204.64|207.09|204.69|207.04|204.64|0
1650969320000|2022-04-26 10:35:20|206.98|204.58|207.15|204.75|207.15|204.75|206.98|204.58|0
1650969330000|2022-04-26 10:35:30|206.93|204.53|206.83|204.43|206.93|204.53|206.83|204.43|0
1650969340000|2022-04-26 10:35:40|206.93|204.53|206.93|204.53|206.93|204.53|206.83|204.43|0
1650969350000|2022-04-26 10:35:50|206.98|204.58|207.15|204.75|207.15|204.75|206.98|204.58|0
1650969360000|2022-04-26 10:36:00|207.2|204.8|207.36|204.96|207.36|204.96|207.09|204.69|0
1650969370000|2022-04-26 10:36:10|207.41|205.01|207.36|204.96|207.41|205.01|207.36|204.96|0
1650969380000|2022-04-26 10:36:20|207.41|205.01|207.47|205.07|207.47|205.07|207.3|204.9|0
1650969390000|2022-04-26 10:36:30|207.68|205.28|207.68|205.28|207.68|205.28|207.57|205.17|0
1650969400000|2022-04-26 10:36:40|207.73|205.33|207.79|205.39|207.79|205.39|207.73|205.33|0
1650969410000|2022-04-26 10:36:50|207.73|205.33|207.79|205.39|207.79|205.39|207.68|205.28|0
1650969420000|2022-04-26 10:37:00|207.73|205.33|207.68|205.28|207.73|205.33|207.68|205.28|0
1650969430000|2022-04-26 10:37:10|207.57|205.17|207.57|205.17|207.57|205.17|207.57|205.17|0
1650969440000|2022-04-26 10:37:20|207.41|205.01|207.46|205.06|207.47|205.07|207.41|205.01|0
1650969450000|2022-04-26 10:37:30|207.57|205.17|207.46|205.06|207.57|205.17|207.46|205.06|0
1650969460000|2022-04-26 10:37:40|207.57|205.17|207.78|205.38|207.78|205.38|207.57|205.17|0
1650969470000|2022-04-26 10:37:50|207.68|205.28|207.78|205.38|207.78|205.38|207.57|205.17|0
1650969480000|2022-04-26 10:38:00|207.89|205.49|208|205.6|208|205.6|207.84|205.44|0
1650969490000|2022-04-26 10:38:10|207.89|205.49|207.78|205.38|207.89|205.49|207.57|205.17|0
1650969500000|2022-04-26 10:38:20|207.84|205.44|208|205.6|208|205.6|207.84|205.44|0
1650969510000|2022-04-26 10:38:30|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1650969520000|2022-04-26 10:38:40|208|205.6|208.1|205.7|208.1|205.7|208|205.6|0
1650969530000|2022-04-26 10:38:50|208.05|205.65|208|205.6|208.05|205.65|208|205.6|0
1650969540000|2022-04-26 10:39:00|207.94|205.54|208.21|205.81|208.21|205.81|207.94|205.54|0
1650969550000|2022-04-26 10:39:10|208.16|205.76|208.1|205.7|208.16|205.76|208.1|205.7|0
1650969560000|2022-04-26 10:39:20|208.05|205.65|208|205.6|208.1|205.7|208|205.6|0
1650969570000|2022-04-26 10:39:30|208.1|205.7|207.84|205.44|208.1|205.7|207.78|205.38|0
1650969580000|2022-04-26 10:39:40|207.89|205.49|207.78|205.38|207.89|205.49|207.78|205.38|0
1650969590000|2022-04-26 10:39:50|207.89|205.49|207.83|205.43|207.89|205.49|207.78|205.38|0
1650969600000|2022-04-26 10:40:00|207.89|205.49|207.78|205.38|207.89|205.49|207.78|205.38|0
1650969610000|2022-04-26 10:40:10|207.83|205.43|207.41|205.01|207.83|205.43|207.41|205.01|0
1650969620000|2022-04-26 10:40:20|207.36|204.96|207.51|205.11|207.51|205.11|207.36|204.96|0
1650969630000|2022-04-26 10:40:30|207.36|204.96|207.04|204.64|207.41|205.01|206.82|204.42|0
1650969640000|2022-04-26 10:40:40|206.88|204.48|206.98|204.58|206.98|204.58|206.88|204.48|0
1650969650000|2022-04-26 10:40:50|207.09|204.69|206.72|204.32|207.09|204.69|206.72|204.32|0
1650969660000|2022-04-26 10:41:00|206.82|204.42|206.82|204.42|206.93|204.53|206.82|204.42|0
1650969670000|2022-04-26 10:41:10|206.93|204.53|206.93|204.53|207.04|204.64|206.93|204.53|0
1650969680000|2022-04-26 10:41:20|207.09|204.69|207.14|204.74|207.14|204.74|207.09|204.69|0
1650969690000|2022-04-26 10:41:30|207.25|204.85|207.46|205.06|207.46|205.06|207.25|204.85|0
1650969700000|2022-04-26 10:41:40|207.78|205.38|207.78|205.38|207.78|205.38|207.78|205.38|0
1650969710000|2022-04-26 10:41:50|207.68|205.28|207.78|205.38|207.78|205.38|207.68|205.28|0
1650969720000|2022-04-26 10:42:00|208|205.6|208.32|205.92|208.32|205.92|208|205.6|0
1650969730000|2022-04-26 10:42:10|208.42|206.02|208.32|205.92|208.42|206.02|208.26|205.86|0
1650969740000|2022-04-26 10:42:20|208.64|206.24|208.47|206.07|208.64|206.24|208.42|206.02|0
1650969750000|2022-04-26 10:42:30|208.32|205.92|208.53|206.13|208.53|206.13|208.32|205.92|0
1650969760000|2022-04-26 10:42:40|208.47|206.07|208.42|206.02|208.53|206.13|208.37|205.97|0
1650969770000|2022-04-26 10:42:50|208.32|205.92|208.37|205.97|208.37|205.97|208.32|205.92|0
1650969780000|2022-04-26 10:43:00|208.32|205.92|208.1|205.7|208.42|206.02|208.1|205.7|0
1650969790000|2022-04-26 10:43:10|208.15|205.75|208.1|205.7|208.21|205.81|208|205.6|0
1650969800000|2022-04-26 10:43:20|208.32|205.92|208.32|205.92|208.32|205.92|208.32|205.92|0
1650969810000|2022-04-26 10:43:30|208.21|205.81|208.21|205.81|208.21|205.81|208.21|205.81|0
1650969820000|2022-04-26 10:43:40|208.32|205.92|208.32|205.92|208.32|205.92|208.32|205.92|0
1650969830000|2022-04-26 10:43:50|208.26|205.86|208.1|205.7|208.26|205.86|208.1|205.7|0
1650969840000|2022-04-26 10:44:00|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1650969850000|2022-04-26 10:44:10|207.89|205.49|207.89|205.49|207.89|205.49|207.78|205.38|0
1650969860000|2022-04-26 10:44:20|207.83|205.43|207.89|205.49|207.89|205.49|207.83|205.43|0
1650969870000|2022-04-26 10:44:30|207.78|205.38|207.14|204.74|207.78|205.38|207.14|204.74|0
1650969880000|2022-04-26 10:44:40|207.04|204.64|206.82|204.42|207.14|204.74|206.82|204.42|0
1650969890000|2022-04-26 10:44:50|207.04|204.64|206.93|204.53|207.04|204.64|206.93|204.53|0
1650969900000|2022-04-26 10:45:00|207.04|204.64|207.25|204.85|207.36|204.96|207.04|204.64|0
1650969910000|2022-04-26 10:45:10|207.19|204.79|207.36|204.96|207.36|204.96|207.19|204.79|0
1650969920000|2022-04-26 10:45:20|207.46|205.06|207.78|205.38|207.78|205.38|207.46|205.06|0
1650969930000|2022-04-26 10:45:30|207.62|205.22|207.57|205.17|207.62|205.22|207.57|205.17|0
1650969940000|2022-04-26 10:45:40|207.67|205.27|207.57|205.17|207.67|205.27|207.57|205.17|0
1650969950000|2022-04-26 10:45:50|207.51|205.11|207.57|205.17|207.57|205.17|207.51|205.11|0
1650969960000|2022-04-26 10:46:00|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1650969970000|2022-04-26 10:46:10|207.57|205.17|207.78|205.38|207.89|205.49|207.57|205.17|0
1650969980000|2022-04-26 10:46:20|207.73|205.33|207.67|205.27|207.73|205.33|207.67|205.27|0
1650969990000|2022-04-26 10:46:30|207.62|205.22|207.46|205.06|207.67|205.27|207.46|205.06|0
1650970000000|2022-04-26 10:46:40|207.78|205.38|207.62|205.22|207.78|205.38|207.62|205.22|0
1650970010000|2022-04-26 10:46:50|207.67|205.27|207.51|205.11|207.67|205.27|207.51|205.11|0
1650970020000|2022-04-26 10:47:00|207.46|205.06|207.62|205.22|207.67|205.27|207.46|205.06|0
1650970030000|2022-04-26 10:47:10|207.67|205.27|207.67|205.27|207.67|205.27|207.62|205.22|0
1650970040000|2022-04-26 10:47:20|207.57|205.17|207.78|205.38|207.78|205.38|207.57|205.17|0
1650970050000|2022-04-26 10:47:30|207.67|205.27|207.62|205.22|207.67|205.27|207.57|205.17|0
1650970060000|2022-04-26 10:47:40|207.67|205.27|207.19|204.79|207.67|205.27|207.19|204.79|0
1650970070000|2022-04-26 10:47:50|207.14|204.74|207.25|204.85|207.25|204.85|207.14|204.74|0
1650970080000|2022-04-26 10:48:00|207.41|205.01|207.57|205.17|207.57|205.17|207.41|205.01|0
1650970090000|2022-04-26 10:48:10|207.62|205.22|207.62|205.22|207.67|205.27|207.62|205.22|0
1650970100000|2022-04-26 10:48:20|207.4|205|207.62|205.22|207.62|205.22|207.35|204.95|0
1650970110000|2022-04-26 10:48:30|207.51|205.11|207.46|205.06|207.57|205.17|207.46|205.06|0
1650970120000|2022-04-26 10:48:40|207.57|205.17|207.57|205.17|207.57|205.17|207.46|205.06|0
1650970130000|2022-04-26 10:48:50|207.67|205.27|207.67|205.27|207.67|205.27|207.67|205.27|0
1650970140000|2022-04-26 10:49:00|207.62|205.22|207.67|205.27|207.67|205.27|207.57|205.17|0
1650970150000|2022-04-26 10:49:10|207.57|205.17|207.57|205.17|207.57|205.17|207.51|205.11|0
1650970160000|2022-04-26 10:49:20|207.67|205.27|207.46|205.06|207.67|205.27|207.46|205.06|0
1650970170000|2022-04-26 10:49:30|207.57|205.17|207.62|205.22|207.62|205.22|207.57|205.17|0
1650970180000|2022-04-26 10:49:40|207.57|205.17|207.67|205.27|207.67|205.27|207.51|205.11|0
1650970190000|2022-04-26 10:49:50|207.62|205.22|207.46|205.06|207.62|205.22|207.35|204.95|0
1650970200000|2022-04-26 10:50:00|207.4|205|207.57|205.17|207.57|205.17|207.4|205|0
1650970210000|2022-04-26 10:50:10|207.51|205.11|207.46|205.06|207.51|205.11|207.46|205.06|0
1650970220000|2022-04-26 10:50:20|207.57|205.17|207.67|205.27|207.67|205.27|207.46|205.06|0
1650970230000|2022-04-26 10:50:30|207.57|205.17|207.57|205.17|207.57|205.17|207.57|205.17|0
1650970240000|2022-04-26 10:50:40|207.51|205.11|207.46|205.06|207.51|205.11|207.4|205|0
1650970250000|2022-04-26 10:50:50|207.4|205|207.4|205|207.4|205|207.25|204.85|0
1650970260000|2022-04-26 10:51:00|207.46|205.06|207.25|204.85|207.46|205.06|207.25|204.85|0
1650970270000|2022-04-26 10:51:10|207.3|204.9|207.35|204.95|207.35|204.95|207.25|204.85|0
1650970290000|2022-04-26 10:51:30|207.3|204.9|207.25|204.85|207.3|204.9|207.25|204.85|0
1650970300000|2022-04-26 10:51:40|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1650970310000|2022-04-26 10:51:50|207.25|204.85|207.25|204.85|207.3|204.9|207.19|204.79|0
1650970320000|2022-04-26 10:52:00|207.35|204.95|207.25|204.85|207.35|204.95|207.25|204.85|0
1650970330000|2022-04-26 10:52:10|207.3|204.9|207.35|204.95|207.35|204.95|207.3|204.9|0
1650970350000|2022-04-26 10:52:30|207.46|205.06|207.35|204.95|207.46|205.06|207.35|204.95|0
1650970360000|2022-04-26 10:52:40|207.25|204.85|207.4|205|207.4|205|207.25|204.85|0
1650970370000|2022-04-26 10:52:50|207.46|205.06|207.51|205.11|207.51|205.11|207.46|205.06|0
1650970380000|2022-04-26 10:53:00|207.57|205.17|207.46|205.06|207.57|205.17|207.46|205.06|0
1650970390000|2022-04-26 10:53:10|207.4|205|207.46|205.06|207.46|205.06|207.4|205|0
1650970400000|2022-04-26 10:53:20|207.67|205.27|207.67|205.27|207.67|205.27|207.67|205.27|0
1650970410000|2022-04-26 10:53:30|207.62|205.22|207.62|205.22|207.67|205.27|207.62|205.22|0
1650970420000|2022-04-26 10:53:40|207.56|205.16|207.67|205.27|207.67|205.27|207.56|205.16|0
1650970430000|2022-04-26 10:53:50|207.62|205.22|207.56|205.16|207.62|205.22|207.46|205.06|0
1650970440000|2022-04-26 10:54:00|207.51|205.11|207.51|205.11|207.51|205.11|207.51|205.11|0
1650970460000|2022-04-26 10:54:20|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650970470000|2022-04-26 10:54:30|207.67|205.27|207.24|204.84|207.67|205.27|207.24|204.84|0
1650970480000|2022-04-26 10:54:40|207.14|204.74|207.24|204.84|207.24|204.84|207.14|204.74|0
1650970490000|2022-04-26 10:54:50|207.03|204.63|206.93|204.53|207.03|204.63|206.93|204.53|0
1650970500000|2022-04-26 10:55:00|206.82|204.42|206.82|204.42|206.82|204.42|206.82|204.42|0
1650970510000|2022-04-26 10:55:10|206.87|204.47|206.98|204.58|206.98|204.58|206.87|204.47|0
1650970520000|2022-04-26 10:55:20|207.03|204.63|207.46|205.06|207.46|205.06|207.03|204.63|0
1650970530000|2022-04-26 10:55:30|207.4|205|207.46|205.06|207.46|205.06|207.4|205|0
1650970540000|2022-04-26 10:55:40|207.56|205.16|207.67|205.27|207.67|205.27|207.56|205.16|0
1650970550000|2022-04-26 10:55:50|207.56|205.16|207.61|205.21|207.61|205.21|207.56|205.16|0
1650970560000|2022-04-26 10:56:00|207.56|205.16|207.4|205|207.56|205.16|207.4|205|0
1650970570000|2022-04-26 10:56:10|207.35|204.95|207.35|204.95|207.35|204.95|207.35|204.95|0
1650970580000|2022-04-26 10:56:20|207.3|204.9|207.03|204.63|207.3|204.9|207.03|204.63|0
1650970600000|2022-04-26 10:56:40|206.92|204.52|207.14|204.74|207.14|204.74|206.92|204.52|0
1650970610000|2022-04-26 10:56:50|207.03|204.63|206.92|204.52|207.03|204.63|206.92|204.52|0
1650970620000|2022-04-26 10:57:00|207.08|204.68|207.14|204.74|207.14|204.74|207.08|204.68|0
1650970630000|2022-04-26 10:57:10|207.24|204.84|207.03|204.63|207.24|204.84|207.03|204.63|0
1650970640000|2022-04-26 10:57:20|207.14|204.74|207.08|204.68|207.19|204.79|207.08|204.68|0
1650970650000|2022-04-26 10:57:30|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1650970660000|2022-04-26 10:57:40|207.24|204.84|207.03|204.63|207.24|204.84|207.03|204.63|0
1650970670000|2022-04-26 10:57:50|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1650970680000|2022-04-26 10:58:00|207.14|204.74|207.03|204.63|207.14|204.74|207.03|204.63|0
1650970690000|2022-04-26 10:58:10|207.14|204.74|207.03|204.63|207.14|204.74|206.92|204.52|0
1650970700000|2022-04-26 10:58:20|206.82|204.42|206.5|204.1|206.82|204.42|206.5|204.1|0
1650970710000|2022-04-26 10:58:30|206.6|204.2|206.39|203.99|206.6|204.2|206.39|203.99|0
1650970720000|2022-04-26 10:58:40|206.29|203.89|206.39|203.99|206.39|203.99|206.18|203.78|0
1650970730000|2022-04-26 10:58:50|206.44|204.04|206.39|203.99|206.44|204.04|206.39|203.99|0
1650970740000|2022-04-26 10:59:00|206.44|204.04|206.6|204.2|206.6|204.2|206.39|203.99|0
1650970750000|2022-04-26 10:59:10|206.5|204.1|206.39|203.99|206.5|204.1|206.39|203.99|0
1650970760000|2022-04-26 10:59:20|206.29|203.89|206.07|203.67|206.29|203.89|206.07|203.67|0
1650970770000|2022-04-26 10:59:30|205.97|203.57|205.97|203.57|206.02|203.62|205.97|203.57|0
1650970780000|2022-04-26 10:59:40|206.07|203.67|206.29|203.89|206.29|203.89|206.07|203.67|0
1650970790000|2022-04-26 10:59:50|206.12|203.72|205.97|203.57|206.18|203.78|205.97|203.57|0
1650970800000|2022-04-26 11:00:00|206.07|203.67|205.97|203.57|206.07|203.67|205.75|203.35|0
1650970810000|2022-04-26 11:00:10|205.86|203.46|205.75|203.35|205.97|203.57|205.75|203.35|0
1650970820000|2022-04-26 11:00:20|205.65|203.25|205.75|203.35|205.75|203.35|205.65|203.25|0
1650970830000|2022-04-26 11:00:30|205.86|203.46|205.65|203.25|205.97|203.57|205.65|203.25|0
1650970840000|2022-04-26 11:00:40|205.75|203.35|205.86|203.46|205.97|203.57|205.75|203.35|0
1650970850000|2022-04-26 11:00:50|205.75|203.35|205.75|203.35|205.75|203.35|205.75|203.35|0
1650970860000|2022-04-26 11:01:00|205.65|203.25|205.75|203.35|205.81|203.41|205.65|203.25|0
1650970870000|2022-04-26 11:01:10|205.59|203.19|205.54|203.14|205.59|203.19|205.54|203.14|0
1650970880000|2022-04-26 11:01:20|205.65|203.25|205.75|203.35|205.75|203.35|205.65|203.25|0
1650970890000|2022-04-26 11:01:30|205.54|203.14|205.65|203.25|205.65|203.25|205.49|203.09|0
1650970900000|2022-04-26 11:01:40|205.75|203.35|205.7|203.3|205.75|203.35|205.65|203.25|0
1650970910000|2022-04-26 11:01:50|205.65|203.25|205.86|203.46|205.86|203.46|205.65|203.25|0
1650970920000|2022-04-26 11:02:00|205.75|203.35|205.22|202.82|205.75|203.35|205.22|202.82|0
1650970930000|2022-04-26 11:02:10|205.33|202.93|205.33|202.93|205.33|202.93|205.33|202.93|0
1650970940000|2022-04-26 11:02:20|205.12|202.72|205.12|202.72|205.22|202.82|205.12|202.72|0
1650970950000|2022-04-26 11:02:30|204.91|202.51|205.33|202.93|205.33|202.93|204.91|202.51|0
1650970960000|2022-04-26 11:02:40|205.27|202.87|205.54|203.14|205.54|203.14|205.27|202.87|0
1650970970000|2022-04-26 11:02:50|205.22|202.82|205.22|202.82|205.33|202.93|205.12|202.72|0
1650970980000|2022-04-26 11:03:00|205.12|202.72|205.22|202.82|205.22|202.82|205.12|202.72|0
1650970990000|2022-04-26 11:03:10|205.33|202.93|204.91|202.51|205.33|202.93|204.91|202.51|0
1650971000000|2022-04-26 11:03:20|204.8|202.4|204.69|202.29|204.8|202.4|204.69|202.29|0
1650971010000|2022-04-26 11:03:30|204.59|202.19|204.59|202.19|204.59|202.19|204.59|202.19|0
1650971020000|2022-04-26 11:03:40|204.48|202.08|204.48|202.08|204.48|202.08|204.38|201.98|0
1650971030000|2022-04-26 11:03:50|204.59|202.19|204.69|202.29|204.69|202.29|204.59|202.19|0
1650971040000|2022-04-26 11:04:00|204.91|202.51|205.01|202.61|205.01|202.61|204.91|202.51|0
1650971050000|2022-04-26 11:04:10|204.91|202.51|204.8|202.4|204.91|202.51|204.69|202.29|0
1650971060000|2022-04-26 11:04:20|204.91|202.51|205.01|202.61|205.01|202.61|204.91|202.51|0
1650971070000|2022-04-26 11:04:30|204.91|202.51|204.69|202.29|204.91|202.51|204.69|202.29|0
1650971080000|2022-04-26 11:04:40|204.8|202.4|204.91|202.51|204.91|202.51|204.69|202.29|0
1650971090000|2022-04-26 11:04:50|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650971100000|2022-04-26 11:05:00|204.69|202.29|204.59|202.19|204.69|202.29|204.59|202.19|0
1650971110000|2022-04-26 11:05:10|204.48|202.08|204.53|202.13|204.53|202.13|204.48|202.08|0
1650971120000|2022-04-26 11:05:20|204.48|202.08|204.38|201.98|204.48|202.08|204.27|201.87|0
1650971130000|2022-04-26 11:05:30|204.27|201.87|203.95|201.55|204.27|201.87|203.95|201.55|0
1650971140000|2022-04-26 11:05:40|204.06|201.66|204.38|201.98|204.38|201.98|204.06|201.66|0
1650971150000|2022-04-26 11:05:50|204.27|201.87|204.43|202.03|204.43|202.03|204.27|201.87|0
1650971160000|2022-04-26 11:06:00|204.59|202.19|204.69|202.29|204.69|202.29|204.59|202.19|0
1650971170000|2022-04-26 11:06:10|204.59|202.19|204.8|202.4|204.8|202.4|204.53|202.13|0
1650971180000|2022-04-26 11:06:20|204.59|202.19|204.59|202.19|204.64|202.24|204.59|202.19|0
1650971190000|2022-04-26 11:06:30|204.69|202.29|204.59|202.19|204.69|202.29|204.59|202.19|0
1650971200000|2022-04-26 11:06:40|204.69|202.29|204.53|202.13|204.69|202.29|204.48|202.08|0
1650971210000|2022-04-26 11:06:50|204.69|202.29|204.59|202.19|204.69|202.29|204.59|202.19|0
1650971220000|2022-04-26 11:07:00|204.69|202.29|204.59|202.19|204.69|202.29|204.53|202.13|0
1650971230000|2022-04-26 11:07:10|204.53|202.13|204.38|201.98|204.53|202.13|204.38|201.98|0
1650971240000|2022-04-26 11:07:20|204.27|201.87|204.27|201.87|204.27|201.87|204.27|201.87|0
1650971250000|2022-04-26 11:07:30|204.38|201.98|204.16|201.76|204.38|201.98|204.06|201.66|0
1650971260000|2022-04-26 11:07:40|204.27|201.87|204.27|201.87|204.27|201.87|204.27|201.87|0
1650971270000|2022-04-26 11:07:50|204.06|201.66|204.06|201.66|204.16|201.76|204.06|201.66|0
1650971280000|2022-04-26 11:08:00|204.16|201.76|204.06|201.66|204.16|201.76|204.06|201.66|0
1650971290000|2022-04-26 11:08:10|204.16|201.76|204.43|202.03|204.43|202.03|204.16|201.76|0
1650971300000|2022-04-26 11:08:20|204.38|201.98|204.48|202.08|204.48|202.08|204.38|201.98|0
1650971310000|2022-04-26 11:08:30|204.59|202.19|204.69|202.29|204.69|202.29|204.59|202.19|0
1650971320000|2022-04-26 11:08:40|204.59|202.19|204.43|202.03|204.59|202.19|204.43|202.03|0
1650971330000|2022-04-26 11:08:50|204.53|202.13|204.53|202.13|204.59|202.19|204.53|202.13|0
1650971340000|2022-04-26 11:09:00|204.48|202.08|204.48|202.08|204.53|202.13|204.48|202.08|0
1650971350000|2022-04-26 11:09:10|204.59|202.19|204.38|201.98|204.59|202.19|204.38|201.98|0
1650971360000|2022-04-26 11:09:20|204.48|202.08|204.48|202.08|204.48|202.08|204.48|202.08|0
1650971370000|2022-04-26 11:09:30|204.53|202.13|204.48|202.08|204.59|202.19|204.48|202.08|0
1650971380000|2022-04-26 11:09:40|204.64|202.24|204.64|202.24|204.69|202.29|204.64|202.24|0
1650971390000|2022-04-26 11:09:50|204.69|202.29|204.74|202.34|204.74|202.34|204.64|202.24|0
1650971400000|2022-04-26 11:10:00|204.64|202.24|204.59|202.19|204.64|202.24|204.59|202.19|0
1650971410000|2022-04-26 11:10:10|204.69|202.29|204.69|202.29|204.69|202.29|204.64|202.24|0
1650971420000|2022-04-26 11:10:20|204.64|202.24|204.64|202.24|204.64|202.24|204.59|202.19|0
1650971430000|2022-04-26 11:10:30|204.69|202.29|204.69|202.29|204.69|202.29|204.69|202.29|0
1650971450000|2022-04-26 11:10:50|204.74|202.34|204.69|202.29|204.8|202.4|204.69|202.29|0
1650971460000|2022-04-26 11:11:00|204.74|202.34|204.69|202.29|204.74|202.34|204.69|202.29|0
1650971470000|2022-04-26 11:11:10|204.53|202.13|204.48|202.08|204.53|202.13|204.48|202.08|0
1650971480000|2022-04-26 11:11:20|204.43|202.03|204.43|202.03|204.48|202.08|204.43|202.03|0
1650971490000|2022-04-26 11:11:30|204.37|201.97|204.21|201.81|204.37|201.97|204.21|201.81|0
1650971500000|2022-04-26 11:11:40|204.27|201.87|204.32|201.92|204.48|202.08|204.27|201.87|0
1650971510000|2022-04-26 11:11:50|204.27|201.87|204.53|202.13|204.59|202.19|204.27|201.87|0
1650971520000|2022-04-26 11:12:00|204.48|202.08|204.69|202.29|204.69|202.29|204.48|202.08|0
1650971560000|2022-04-26 11:12:40|204.74|202.34|204.8|202.4|204.8|202.4|204.74|202.34|0
1650971580000|2022-04-26 11:13:00|204.9|202.5|204.9|202.5|204.9|202.5|204.85|202.45|0
1650971590000|2022-04-26 11:13:10|204.8|202.4|204.8|202.4|204.8|202.4|204.8|202.4|0
1650971600000|2022-04-26 11:13:20|204.9|202.5|205.33|202.93|205.33|202.93|204.9|202.5|0
1650971610000|2022-04-26 11:13:30|205.43|203.03|205.64|203.24|205.64|203.24|205.43|203.03|0
1650971620000|2022-04-26 11:13:40|205.54|203.14|205.59|203.19|205.59|203.19|205.54|203.14|0
1650971630000|2022-04-26 11:13:50|205.54|203.14|205.64|203.24|205.85|203.45|205.54|203.14|0
1650971640000|2022-04-26 11:14:00|205.85|203.45|205.64|203.24|205.85|203.45|205.64|203.24|0
1650971650000|2022-04-26 11:14:10|205.69|203.29|205.64|203.24|205.75|203.35|205.64|203.24|0
1650971660000|2022-04-26 11:14:20|205.54|203.14|205.54|203.14|205.54|203.14|205.54|203.14|0
1650971670000|2022-04-26 11:14:30|205.59|203.19|205.43|203.03|205.59|203.19|205.43|203.03|0
1650971680000|2022-04-26 11:14:40|205.32|202.92|205.38|202.98|205.43|203.03|205.32|202.92|0
1650971690000|2022-04-26 11:14:50|205.32|202.92|205.22|202.82|205.32|202.92|205.22|202.82|0
1650971700000|2022-04-26 11:15:00|205.11|202.71|205.01|202.61|205.11|202.71|205.01|202.61|0
1650971710000|2022-04-26 11:15:10|204.9|202.5|205.01|202.61|205.01|202.61|204.9|202.5|0
1650971720000|2022-04-26 11:15:20|205.06|202.66|205.06|202.66|205.06|202.66|205.01|202.61|0
1650971730000|2022-04-26 11:15:30|205.11|202.71|205.11|202.71|205.11|202.71|205.11|202.71|0
1650971740000|2022-04-26 11:15:40|205.01|202.61|205.11|202.71|205.11|202.71|205.01|202.61|0
1650971750000|2022-04-26 11:15:50|205.22|202.82|205.16|202.76|205.22|202.82|205.16|202.76|0
1650971760000|2022-04-26 11:16:00|205.11|202.71|205.32|202.92|205.43|203.03|205.11|202.71|0
1650971770000|2022-04-26 11:16:10|205.27|202.87|205.64|203.24|205.64|203.24|205.27|202.87|0
1650971780000|2022-04-26 11:16:20|205.69|203.29|205.54|203.14|205.69|203.29|205.54|203.14|0
1650971790000|2022-04-26 11:16:30|205.43|203.03|205.22|202.82|205.43|203.03|205.22|202.82|0
1650971800000|2022-04-26 11:16:40|205.32|202.92|205.22|202.82|205.32|202.92|205.22|202.82|0
1650971810000|2022-04-26 11:16:50|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650971820000|2022-04-26 11:17:00|205.43|203.03|205.32|202.92|205.43|203.03|205.32|202.92|0
1650971850000|2022-04-26 11:17:30|205.43|203.03|205.43|203.03|205.43|203.03|205.43|203.03|0
1650971860000|2022-04-26 11:17:40|205.06|202.66|204.9|202.5|205.06|202.66|204.9|202.5|0
1650971870000|2022-04-26 11:17:50|204.79|202.39|205.01|202.61|205.01|202.61|204.79|202.39|0
1650971880000|2022-04-26 11:18:00|205.11|202.71|205.11|202.71|205.11|202.71|205.11|202.71|0
1650971890000|2022-04-26 11:18:10|205.01|202.61|205.32|202.92|205.32|202.92|205.01|202.61|0
1650971900000|2022-04-26 11:18:20|205.22|202.82|205.11|202.71|205.22|202.82|205.11|202.71|0
1650971910000|2022-04-26 11:18:30|205.22|202.82|205.32|202.92|205.32|202.92|205.22|202.82|0
1650971930000|2022-04-26 11:18:50|205.37|202.97|205.43|203.03|205.43|203.03|205.37|202.97|0
1650971940000|2022-04-26 11:19:00|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650971950000|2022-04-26 11:19:10|205.27|202.87|205.27|202.87|205.27|202.87|205.27|202.87|0
1650971960000|2022-04-26 11:19:20|205.32|202.92|205.16|202.76|205.32|202.92|205.16|202.76|0
1650971970000|2022-04-26 11:19:30|205.22|202.82|205.16|202.76|205.22|202.82|205.16|202.76|0
1650971980000|2022-04-26 11:19:40|205.22|202.82|205.43|203.03|205.43|203.03|205.22|202.82|0
1650971990000|2022-04-26 11:19:50|205.27|202.87|205.32|202.92|205.32|202.92|205.27|202.87|0
1650972000000|2022-04-26 11:20:00|205.37|202.97|205.53|203.13|205.53|203.13|205.37|202.97|0
1650972010000|2022-04-26 11:20:10|205.48|203.08|205.48|203.08|205.53|203.13|205.48|203.08|0
1650972020000|2022-04-26 11:20:20|205.43|203.03|205.32|202.92|205.53|203.13|205.32|202.92|0
1650972030000|2022-04-26 11:20:30|205.27|202.87|205.27|202.87|205.27|202.87|205.22|202.82|0
1650972040000|2022-04-26 11:20:40|205.48|203.08|205.53|203.13|205.53|203.13|205.48|203.08|0
1650972050000|2022-04-26 11:20:50|205.85|203.45|205.96|203.56|205.96|203.56|205.85|203.45|0
1650972060000|2022-04-26 11:21:00|205.85|203.45|205.85|203.45|205.85|203.45|205.75|203.35|0
1650972070000|2022-04-26 11:21:10|205.75|203.35|205.75|203.35|205.75|203.35|205.75|203.35|0
1650972080000|2022-04-26 11:21:20|205.85|203.45|205.96|203.56|205.96|203.56|205.85|203.45|0
1650972090000|2022-04-26 11:21:30|206.01|203.61|206.17|203.77|206.17|203.77|206.01|203.61|0
1650972100000|2022-04-26 11:21:40|206.28|203.88|206.28|203.88|206.28|203.88|206.28|203.88|0
1650972110000|2022-04-26 11:21:50|206.22|203.82|206.28|203.88|206.28|203.88|206.11|203.71|0
1650972120000|2022-04-26 11:22:00|206.38|203.98|206.28|203.88|206.38|203.98|206.28|203.88|0
1650972130000|2022-04-26 11:22:10|206.38|203.98|206.38|203.98|206.38|203.98|206.38|203.98|0
1650972140000|2022-04-26 11:22:20|206.43|204.03|206.59|204.19|206.59|204.19|206.43|204.03|0
1650972150000|2022-04-26 11:22:30|206.54|204.14|206.49|204.09|206.54|204.14|206.49|204.09|0
1650972160000|2022-04-26 11:22:40|206.43|204.03|206.49|204.09|206.49|204.09|206.43|204.03|0
1650972170000|2022-04-26 11:22:50|206.43|204.03|206.54|204.14|206.59|204.19|206.43|204.03|0
1650972180000|2022-04-26 11:23:00|206.59|204.19|206.59|204.19|206.59|204.19|206.54|204.14|0
1650972190000|2022-04-26 11:23:10|206.49|204.09|206.54|204.14|206.54|204.14|206.49|204.09|0
1650972200000|2022-04-26 11:23:20|206.49|204.09|206.43|204.03|206.49|204.09|206.43|204.03|0
1650972210000|2022-04-26 11:23:30|206.38|203.98|206.38|203.98|206.49|204.09|206.38|203.98|0
1650972220000|2022-04-26 11:23:40|206.28|203.88|206.38|203.98|206.38|203.98|206.28|203.88|0
1650972230000|2022-04-26 11:23:50|206.49|204.09|206.38|203.98|206.49|204.09|206.38|203.98|0
1650972240000|2022-04-26 11:24:00|206.49|204.09|206.49|204.09|206.49|204.09|206.49|204.09|0
1650972260000|2022-04-26 11:24:20|206.59|204.19|206.64|204.24|206.7|204.3|206.59|204.19|0
1650972270000|2022-04-26 11:24:30|206.81|204.41|206.81|204.41|206.81|204.41|206.75|204.35|0
1650972280000|2022-04-26 11:24:40|206.7|204.3|206.7|204.3|206.7|204.3|206.7|204.3|0
1650972300000|2022-04-26 11:25:00|206.81|204.41|206.81|204.41|206.81|204.41|206.81|204.41|0
1650972320000|2022-04-26 11:25:20|206.86|204.46|206.86|204.46|206.91|204.51|206.86|204.46|0
1650972330000|2022-04-26 11:25:30|206.81|204.41|206.7|204.3|206.81|204.41|206.7|204.3|0
1650972340000|2022-04-26 11:25:40|206.81|204.41|206.7|204.3|206.81|204.41|206.7|204.3|0
1650972360000|2022-04-26 11:26:00|206.59|204.19|206.59|204.19|206.59|204.19|206.59|204.19|0
1650972370000|2022-04-26 11:26:10|206.49|204.09|206.49|204.09|206.49|204.09|206.49|204.09|0
1650972400000|2022-04-26 11:26:40|206.38|203.98|206.27|203.87|206.38|203.98|206.17|203.77|0
1650972420000|2022-04-26 11:27:00|206.38|203.98|206.49|204.09|206.49|204.09|206.38|203.98|0
1650972430000|2022-04-26 11:27:10|206.54|204.14|206.59|204.19|206.59|204.19|206.54|204.14|0
1650972440000|2022-04-26 11:27:20|206.54|204.14|206.54|204.14|206.54|204.14|206.54|204.14|0
1650972450000|2022-04-26 11:27:30|206.49|204.09|206.54|204.14|206.54|204.14|206.49|204.09|0
1650972460000|2022-04-26 11:27:40|206.49|204.09|206.49|204.09|206.49|204.09|206.49|204.09|0
1650972480000|2022-04-26 11:28:00|206.7|204.3|206.91|204.51|206.91|204.51|206.7|204.3|0
1650972490000|2022-04-26 11:28:10|206.96|204.56|206.91|204.51|207.02|204.62|206.91|204.51|0
1650972500000|2022-04-26 11:28:20|207.02|204.62|206.91|204.51|207.02|204.62|206.91|204.51|0
1650972510000|2022-04-26 11:28:30|206.96|204.56|206.91|204.51|207.02|204.62|206.91|204.51|0
1650972540000|2022-04-26 11:29:00|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1650972550000|2022-04-26 11:29:10|206.75|204.35|206.8|204.4|206.8|204.4|206.7|204.3|0
1650972580000|2022-04-26 11:29:40|206.86|204.46|206.91|204.51|206.91|204.51|206.86|204.46|0
1650972590000|2022-04-26 11:29:50|206.96|204.56|206.8|204.4|206.96|204.56|206.8|204.4|0
1650972600000|2022-04-26 11:30:00|206.7|204.3|206.8|204.4|206.8|204.4|206.7|204.3|0
1650972610000|2022-04-26 11:30:10|206.75|204.35|206.7|204.3|206.75|204.35|206.7|204.3|0
1650972620000|2022-04-26 11:30:20|206.59|204.19|206.48|204.08|206.59|204.19|206.48|204.08|0
1650972630000|2022-04-26 11:30:30|206.38|203.98|206.38|203.98|206.38|203.98|206.38|203.98|0
1650972640000|2022-04-26 11:30:40|206.27|203.87|206.27|203.87|206.27|203.87|206.27|203.87|0
1650972650000|2022-04-26 11:30:50|206.17|203.77|205.95|203.55|206.17|203.77|205.95|203.55|0
1650972660000|2022-04-26 11:31:00|206.06|203.66|205.95|203.55|206.06|203.66|205.95|203.55|0
1650972670000|2022-04-26 11:31:10|206.06|203.66|205.9|203.5|206.06|203.66|205.9|203.5|0
1650972680000|2022-04-26 11:31:20|205.95|203.55|206.17|203.77|206.17|203.77|205.9|203.5|0
1650972690000|2022-04-26 11:31:30|206.06|203.66|206.06|203.66|206.06|203.66|205.95|203.55|0
1650972700000|2022-04-26 11:31:40|205.74|203.34|205.74|203.34|205.74|203.34|205.64|203.24|0
1650972710000|2022-04-26 11:31:50|205.64|203.24|205.53|203.13|205.64|203.24|205.53|203.13|0
1650972720000|2022-04-26 11:32:00|205.64|203.24|205.74|203.34|205.74|203.34|205.64|203.24|0
1650972730000|2022-04-26 11:32:10|205.85|203.45|205.85|203.45|205.85|203.45|205.85|203.45|0
1650972740000|2022-04-26 11:32:20|205.95|203.55|206.06|203.66|206.06|203.66|205.95|203.55|0
1650972750000|2022-04-26 11:32:30|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1650972760000|2022-04-26 11:32:40|205.53|203.13|205.47|203.07|205.53|203.13|205.42|203.02|0
1650972770000|2022-04-26 11:32:50|205.53|203.13|205.42|203.02|205.53|203.13|205.42|203.02|0
1650972780000|2022-04-26 11:33:00|205.53|203.13|205.53|203.13|205.53|203.13|205.53|203.13|0
1650972790000|2022-04-26 11:33:10|205.74|203.34|205.53|203.13|205.74|203.34|205.47|203.07|0
1650972810000|2022-04-26 11:33:30|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1650972820000|2022-04-26 11:33:40|205.69|203.29|205.69|203.29|205.74|203.34|205.69|203.29|0
1650972830000|2022-04-26 11:33:50|205.74|203.34|205.74|203.34|205.74|203.34|205.69|203.29|0
1650972840000|2022-04-26 11:34:00|205.85|203.45|205.95|203.55|205.95|203.55|205.85|203.45|0
1650972850000|2022-04-26 11:34:10|205.85|203.45|205.74|203.34|205.85|203.45|205.63|203.23|0
1650972860000|2022-04-26 11:34:20|205.53|203.13|205.53|203.13|205.63|203.23|205.53|203.13|0
1650972870000|2022-04-26 11:34:30|205.63|203.23|205.53|203.13|205.63|203.23|205.53|203.13|0
1650972880000|2022-04-26 11:34:40|205.42|203.02|205.42|203.02|205.42|203.02|205.42|203.02|0
1650972900000|2022-04-26 11:35:00|205.37|202.97|205.63|203.23|205.63|203.23|205.37|202.97|0
1650972910000|2022-04-26 11:35:10|205.68|203.28|205.42|203.02|205.68|203.28|205.42|203.02|0
1650972920000|2022-04-26 11:35:20|205.53|203.13|205.53|203.13|205.53|203.13|205.53|203.13|0
1650972930000|2022-04-26 11:35:30|205.58|203.18|205.42|203.02|205.58|203.18|205.42|203.02|0
1650972940000|2022-04-26 11:35:40|205.47|203.07|205.1|202.7|205.47|203.07|205.1|202.7|0
1650972950000|2022-04-26 11:35:50|205.05|202.65|205.05|202.65|205.1|202.7|205.05|202.65|0
1650972960000|2022-04-26 11:36:00|205.1|202.7|205.1|202.7|205.21|202.81|205.1|202.7|0
1650972970000|2022-04-26 11:36:10|205|202.6|205.1|202.7|205.1|202.7|205|202.6|0
1650972990000|2022-04-26 11:36:30|205.05|202.65|205|202.6|205.05|202.65|205|202.6|0
1650973000000|2022-04-26 11:36:40|204.89|202.49|205|202.6|205|202.6|204.89|202.49|0
1650973010000|2022-04-26 11:36:50|204.89|202.49|204.89|202.49|204.94|202.54|204.89|202.49|0
1650973020000|2022-04-26 11:37:00|205|202.6|205.21|202.81|205.26|202.86|205|202.6|0
1650973030000|2022-04-26 11:37:10|205.1|202.7|204.94|202.54|205.1|202.7|204.94|202.54|0
1650973040000|2022-04-26 11:37:20|204.89|202.49|204.79|202.39|204.89|202.49|204.68|202.28|0
1650973050000|2022-04-26 11:37:30|204.73|202.33|204.57|202.17|204.73|202.33|204.57|202.17|0
1650973060000|2022-04-26 11:37:40|204.36|201.96|204.26|201.86|204.36|201.96|204.26|201.86|0
1650973070000|2022-04-26 11:37:50|204.36|201.96|204.26|201.86|204.36|201.96|204.26|201.86|0
1650973080000|2022-04-26 11:38:00|203.94|201.54|203.73|201.33|203.94|201.54|203.73|201.33|0
1650973090000|2022-04-26 11:38:10|203.84|201.44|204.05|201.65|204.05|201.65|203.84|201.44|0
1650973100000|2022-04-26 11:38:20|203.94|201.54|203.73|201.33|203.94|201.54|203.73|201.33|0
1650973110000|2022-04-26 11:38:30|203.78|201.38|204.05|201.65|204.05|201.65|203.78|201.38|0
1650973120000|2022-04-26 11:38:40|204.26|201.86|204.36|201.96|204.36|201.96|204.15|201.75|0
1650973130000|2022-04-26 11:38:50|204.26|201.86|204.47|202.07|204.47|202.07|204.26|201.86|0
1650973140000|2022-04-26 11:39:00|204.68|202.28|204.36|201.96|204.68|202.28|204.36|201.96|0
1650973150000|2022-04-26 11:39:10|204.47|202.07|204.57|202.17|204.68|202.28|204.47|202.07|0
1650973160000|2022-04-26 11:39:20|204.68|202.28|204.57|202.17|204.68|202.28|204.52|202.12|0
1650973170000|2022-04-26 11:39:30|204.47|202.07|204.47|202.07|204.47|202.07|204.47|202.07|0
1650973180000|2022-04-26 11:39:40|204.57|202.17|204.62|202.22|204.68|202.28|204.57|202.17|0
1650973190000|2022-04-26 11:39:50|204.68|202.28|204.57|202.17|204.68|202.28|204.57|202.17|0
1650973200000|2022-04-26 11:40:00|204.52|202.12|204.15|201.75|204.52|202.12|204.15|201.75|0
1650973210000|2022-04-26 11:40:10|204.26|201.86|204.36|201.96|204.36|201.96|204.26|201.86|0
1650973220000|2022-04-26 11:40:20|204.41|202.01|204.68|202.28|204.68|202.28|204.41|202.01|0
1650973230000|2022-04-26 11:40:30|204.57|202.17|204.78|202.38|204.78|202.38|204.57|202.17|0
1650973240000|2022-04-26 11:40:40|204.73|202.33|204.68|202.28|204.73|202.33|204.57|202.17|0
1650973260000|2022-04-26 11:41:00|204.57|202.17|204.57|202.17|204.57|202.17|204.57|202.17|0
1650973270000|2022-04-26 11:41:10|204.68|202.28|204.57|202.17|204.68|202.28|204.57|202.17|0
1650973280000|2022-04-26 11:41:20|204.62|202.22|204.62|202.22|204.62|202.22|204.62|202.22|0
1650973290000|2022-04-26 11:41:30|204.68|202.28|204.78|202.38|204.78|202.38|204.68|202.28|0
1650973300000|2022-04-26 11:41:40|204.68|202.28|204.68|202.28|204.68|202.28|204.68|202.28|0
1650973320000|2022-04-26 11:42:00|204.78|202.38|204.47|202.07|204.78|202.38|204.47|202.07|0
1650973330000|2022-04-26 11:42:10|204.57|202.17|204.57|202.17|204.57|202.17|204.47|202.07|0
1650973340000|2022-04-26 11:42:20|204.52|202.12|204.57|202.17|204.57|202.17|204.52|202.12|0
1650973350000|2022-04-26 11:42:30|204.47|202.07|204.47|202.07|204.57|202.17|204.47|202.07|0
1650973360000|2022-04-26 11:42:40|204.41|202.01|204.41|202.01|204.47|202.07|204.41|202.01|0
1650973370000|2022-04-26 11:42:50|204.57|202.17|204.47|202.07|204.57|202.17|204.47|202.07|0
1650973380000|2022-04-26 11:43:00|204.57|202.17|204.36|201.96|204.57|202.17|204.36|201.96|0
1650973390000|2022-04-26 11:43:10|204.41|202.01|204.15|201.75|204.41|202.01|204.15|201.75|0
1650973400000|2022-04-26 11:43:20|204.26|201.86|204.36|201.96|204.36|201.96|204.26|201.86|0
1650973410000|2022-04-26 11:43:30|204.41|202.01|204.36|201.96|204.47|202.07|204.36|201.96|0
1650973420000|2022-04-26 11:43:40|204.47|202.07|204.36|201.96|204.47|202.07|204.36|201.96|0
1650973430000|2022-04-26 11:43:50|204.41|202.01|204.47|202.07|204.47|202.07|204.41|202.01|0
1650973440000|2022-04-26 11:44:00|204.36|201.96|204.36|201.96|204.36|201.96|204.36|201.96|0
1650973450000|2022-04-26 11:44:10|204.57|202.17|204.47|202.07|204.68|202.28|204.47|202.07|0
1650973460000|2022-04-26 11:44:20|204.57|202.17|204.57|202.17|204.57|202.17|204.47|202.07|0
1650973470000|2022-04-26 11:44:30|204.52|202.12|204.36|201.96|204.52|202.12|204.36|201.96|0
1650973480000|2022-04-26 11:44:40|204.41|202.01|204.47|202.07|204.47|202.07|204.41|202.01|0
1650973500000|2022-04-26 11:45:00|204.57|202.17|204.52|202.12|204.57|202.17|204.52|202.12|0
1650973510000|2022-04-26 11:45:10|204.47|202.07|204.36|201.96|204.47|202.07|204.36|201.96|0
1650973520000|2022-04-26 11:45:20|204.47|202.07|204.47|202.07|204.47|202.07|204.47|202.07|0
1650973530000|2022-04-26 11:45:30|204.57|202.17|204.78|202.38|204.78|202.38|204.57|202.17|0
1650973540000|2022-04-26 11:45:40|204.99|202.59|204.99|202.59|205.1|202.7|204.99|202.59|0
1650973560000|2022-04-26 11:46:00|205.04|202.64|205.1|202.7|205.1|202.7|204.99|202.59|0
1650973580000|2022-04-26 11:46:20|205.31|202.91|205.31|202.91|205.31|202.91|205.31|202.91|0
1650973590000|2022-04-26 11:46:30|205.21|202.81|205.42|203.02|205.42|203.02|205.21|202.81|0
1650973600000|2022-04-26 11:46:40|205.31|202.91|205.36|202.96|205.36|202.96|205.31|202.91|0
1650973610000|2022-04-26 11:46:50|205.42|203.02|205.63|203.23|205.63|203.23|205.42|203.02|0
1650973620000|2022-04-26 11:47:00|205.68|203.28|205.63|203.23|205.73|203.33|205.63|203.23|0
1650973630000|2022-04-26 11:47:10|205.73|203.33|205.63|203.23|205.73|203.33|205.63|203.23|0
1650973640000|2022-04-26 11:47:20|205.73|203.33|205.63|203.23|205.73|203.33|205.63|203.23|0
1650973650000|2022-04-26 11:47:30|205.52|203.12|205.52|203.12|205.52|203.12|205.52|203.12|0
1650973660000|2022-04-26 11:47:40|205.47|203.07|205.52|203.12|205.52|203.12|205.42|203.02|0
1650973670000|2022-04-26 11:47:50|205.47|203.07|205.52|203.12|205.52|203.12|205.42|203.02|0
1650973680000|2022-04-26 11:48:00|205.63|203.23|205.52|203.12|205.63|203.23|205.52|203.12|0
1650973690000|2022-04-26 11:48:10|205.63|203.23|205.73|203.33|205.73|203.33|205.63|203.23|0
1650973700000|2022-04-26 11:48:20|205.63|203.23|205.68|203.28|205.68|203.28|205.63|203.23|0
1650973710000|2022-04-26 11:48:30|205.73|203.33|205.73|203.33|205.73|203.33|205.73|203.33|0
1650973720000|2022-04-26 11:48:40|205.84|203.44|205.84|203.44|205.84|203.44|205.84|203.44|0
1650973730000|2022-04-26 11:48:50|205.95|203.55|205.95|203.55|205.95|203.55|205.89|203.49|0
1650973740000|2022-04-26 11:49:00|206.05|203.65|205.89|203.49|206.05|203.65|205.89|203.49|0
1650973750000|2022-04-26 11:49:10|205.84|203.44|205.89|203.49|205.89|203.49|205.84|203.44|0
1650973760000|2022-04-26 11:49:20|205.95|203.55|205.89|203.49|205.95|203.55|205.89|203.49|0
1650973770000|2022-04-26 11:49:30|205.95|203.55|205.95|203.55|205.95|203.55|205.95|203.55|0
1650973780000|2022-04-26 11:49:40|206.05|203.65|206.05|203.65|206.05|203.65|206.05|203.65|0
1650973790000|2022-04-26 11:49:50|205.95|203.55|206.05|203.65|206.05|203.65|205.95|203.55|0
1650973810000|2022-04-26 11:50:10|206.26|203.86|206.37|203.97|206.37|203.97|206.26|203.86|0
1650973820000|2022-04-26 11:50:20|206.26|203.86|206.26|203.86|206.26|203.86|206.26|203.86|0
1650973830000|2022-04-26 11:50:30|206.37|203.97|206.37|203.97|206.37|203.97|206.37|203.97|0
1650973840000|2022-04-26 11:50:40|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1650973850000|2022-04-26 11:50:50|206.48|204.08|206.48|204.08|206.48|204.08|206.48|204.08|0
1650973860000|2022-04-26 11:51:00|206.53|204.13|206.69|204.29|206.69|204.29|206.53|204.13|0
1650973880000|2022-04-26 11:51:20|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1650973890000|2022-04-26 11:51:30|206.9|204.5|206.9|204.5|206.9|204.5|206.9|204.5|0
1650973900000|2022-04-26 11:51:40|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1650973910000|2022-04-26 11:51:50|206.69|204.29|206.69|204.29|206.74|204.34|206.69|204.29|0
1650973920000|2022-04-26 11:52:00|206.58|204.18|206.69|204.29|206.69|204.29|206.58|204.18|0
1650973930000|2022-04-26 11:52:10|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1650973950000|2022-04-26 11:52:30|206.48|204.08|206.37|203.97|206.48|204.08|206.37|203.97|0
1650973960000|2022-04-26 11:52:40|206.48|204.08|206.58|204.18|206.58|204.18|206.48|204.08|0
1650973970000|2022-04-26 11:52:50|206.53|204.13|206.69|204.29|206.69|204.29|206.53|204.13|0
1650973980000|2022-04-26 11:53:00|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1650973990000|2022-04-26 11:53:10|206.69|204.29|206.48|204.08|206.69|204.29|206.37|203.97|0
1650974000000|2022-04-26 11:53:20|206.37|203.97|206.48|204.08|206.48|204.08|206.37|203.97|0
1650974010000|2022-04-26 11:53:30|206.37|203.97|206.37|203.97|206.37|203.97|206.37|203.97|0
1650974020000|2022-04-26 11:53:40|206.26|203.86|206.37|203.97|206.37|203.97|206.26|203.86|0
1650974030000|2022-04-26 11:53:50|206.48|204.08|206.37|203.97|206.48|204.08|206.37|203.97|0
1650974040000|2022-04-26 11:54:00|206.47|204.07|206.47|204.07|206.47|204.07|206.47|204.07|0
1650974050000|2022-04-26 11:54:10|206.37|203.97|206.37|203.97|206.37|203.97|206.37|203.97|0
1650974060000|2022-04-26 11:54:20|206.26|203.86|206.26|203.86|206.26|203.86|206.26|203.86|0
1650974070000|2022-04-26 11:54:30|206.16|203.76|206.26|203.86|206.26|203.86|206.16|203.76|0
1650974080000|2022-04-26 11:54:40|206.16|203.76|206.16|203.76|206.16|203.76|206.16|203.76|0
1650974090000|2022-04-26 11:54:50|206.1|203.7|206.1|203.7|206.1|203.7|206.1|203.7|0
1650974100000|2022-04-26 11:55:00|206.05|203.65|206.16|203.76|206.26|203.86|206.05|203.65|0
1650974110000|2022-04-26 11:55:10|206.26|203.86|206.26|203.86|206.26|203.86|206.26|203.86|0
1650974120000|2022-04-26 11:55:20|206.16|203.76|206.16|203.76|206.16|203.76|206.16|203.76|0
1650974130000|2022-04-26 11:55:30|206.05|203.65|206.05|203.65|206.05|203.65|205.94|203.54|0
1650974140000|2022-04-26 11:55:40|206.16|203.76|206.26|203.86|206.26|203.86|206.05|203.65|0
1650974150000|2022-04-26 11:55:50|206.16|203.76|206.16|203.76|206.16|203.76|206.16|203.76|0
1650974160000|2022-04-26 11:56:00|206.21|203.81|206.26|203.86|206.26|203.86|206.16|203.76|0
1650974170000|2022-04-26 11:56:10|206.37|203.97|206.47|204.07|206.47|204.07|206.37|203.97|0
1650974180000|2022-04-26 11:56:20|206.52|204.12|206.69|204.29|206.69|204.29|206.52|204.12|0
1650974190000|2022-04-26 11:56:30|206.58|204.18|206.47|204.07|206.58|204.18|206.47|204.07|0
1650974200000|2022-04-26 11:56:40|206.37|203.97|206.37|203.97|206.47|204.07|206.37|203.97|0
1650974210000|2022-04-26 11:56:50|206.47|204.07|206.37|203.97|206.47|204.07|206.37|203.97|0
1650974220000|2022-04-26 11:57:00|206.26|203.86|206.16|203.76|206.26|203.86|206.1|203.7|0
1650974230000|2022-04-26 11:57:10|206.15|203.75|206.26|203.86|206.26|203.86|206.15|203.75|0
1650974240000|2022-04-26 11:57:20|206.37|203.97|206.15|203.75|206.37|203.97|206.15|203.75|0
1650974260000|2022-04-26 11:57:40|206.26|203.86|206.15|203.75|206.26|203.86|206.15|203.75|0
1650974280000|2022-04-26 11:58:00|206.21|203.81|206.26|203.86|206.26|203.86|206.05|203.65|0
1650974300000|2022-04-26 11:58:20|206.15|203.75|206.1|203.7|206.15|203.75|206.1|203.7|0
1650974310000|2022-04-26 11:58:30|206.15|203.75|205.84|203.44|206.15|203.75|205.84|203.44|0
1650974320000|2022-04-26 11:58:40|205.94|203.54|205.94|203.54|205.94|203.54|205.84|203.44|0
1650974330000|2022-04-26 11:58:50|206.05|203.65|206.05|203.65|206.05|203.65|206.05|203.65|0
1650974340000|2022-04-26 11:59:00|206.15|203.75|206.21|203.81|206.21|203.81|206.05|203.65|0
1650974350000|2022-04-26 11:59:10|206.15|203.75|206.37|203.97|206.37|203.97|206.15|203.75|0
1650974360000|2022-04-26 11:59:20|206.42|204.02|206.79|204.39|206.79|204.39|206.42|204.02|0
1650974370000|2022-04-26 11:59:30|206.9|204.5|207|204.6|207|204.6|206.9|204.5|0
1650974380000|2022-04-26 11:59:40|206.9|204.5|206.9|204.5|207|204.6|206.9|204.5|0
1650974390000|2022-04-26 11:59:50|206.69|204.29|206.9|204.5|206.9|204.5|206.69|204.29|0
1650974400000|2022-04-26 12:00:00|207|204.6|207|204.6|207|204.6|206.9|204.5|0
1650974410000|2022-04-26 12:00:10|206.9|204.5|207.06|204.66|207.06|204.66|206.9|204.5|0
1650974420000|2022-04-26 12:00:20|207.22|204.82|207.22|204.82|207.22|204.82|207.22|204.82|0
1650974430000|2022-04-26 12:00:30|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1650974440000|2022-04-26 12:00:40|207|204.6|206.9|204.5|207.11|204.71|206.9|204.5|0
1650974450000|2022-04-26 12:00:50|206.84|204.44|206.84|204.44|206.84|204.44|206.84|204.44|0
1650974460000|2022-04-26 12:01:00|206.9|204.5|207.11|204.71|207.11|204.71|206.68|204.28|0
1650974470000|2022-04-26 12:01:10|207|204.6|206.79|204.39|207|204.6|206.79|204.39|0
1650974480000|2022-04-26 12:01:20|206.9|204.5|206.79|204.39|206.9|204.5|206.79|204.39|0
1650974490000|2022-04-26 12:01:30|206.68|204.28|206.68|204.28|206.68|204.28|206.68|204.28|0
1650974500000|2022-04-26 12:01:40|206.58|204.18|206.47|204.07|206.58|204.18|206.47|204.07|0
1650974510000|2022-04-26 12:01:50|206.58|204.18|206.63|204.23|206.68|204.28|206.58|204.18|0
1650974520000|2022-04-26 12:02:00|206.68|204.28|206.68|204.28|206.68|204.28|206.63|204.23|0
1650974530000|2022-04-26 12:02:10|206.58|204.18|206.52|204.12|206.58|204.18|206.47|204.07|0
1650974540000|2022-04-26 12:02:20|206.58|204.18|206.47|204.07|206.58|204.18|206.47|204.07|0
1650974550000|2022-04-26 12:02:30|206.58|204.18|206.58|204.18|206.58|204.18|206.47|204.07|0
1650974560000|2022-04-26 12:02:40|206.47|204.07|206.68|204.28|206.68|204.28|206.47|204.07|0
1650974570000|2022-04-26 12:02:50|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1650974580000|2022-04-26 12:03:00|206.68|204.28|206.63|204.23|206.84|204.44|206.63|204.23|0
1650974590000|2022-04-26 12:03:10|206.68|204.28|206.68|204.28|206.79|204.39|206.68|204.28|0
1650974600000|2022-04-26 12:03:20|206.58|204.18|206.58|204.18|206.68|204.28|206.58|204.18|0
1650974610000|2022-04-26 12:03:30|206.68|204.28|207.11|204.71|207.11|204.71|206.68|204.28|0
1650974620000|2022-04-26 12:03:40|207.22|204.82|207.32|204.92|207.32|204.92|207.22|204.82|0
1650974630000|2022-04-26 12:03:50|207.22|204.82|207.27|204.87|207.27|204.87|207.22|204.82|0
1650974640000|2022-04-26 12:04:00|207.11|204.71|207|204.6|207.11|204.71|206.9|204.5|0
1650974650000|2022-04-26 12:04:10|207.11|204.71|207|204.6|207.11|204.71|207|204.6|0
1650974660000|2022-04-26 12:04:20|206.63|204.23|206.58|204.18|206.68|204.28|206.58|204.18|0
1650974670000|2022-04-26 12:04:30|206.36|203.96|206.26|203.86|206.36|203.96|206.26|203.86|0
1650974680000|2022-04-26 12:04:40|206.36|203.96|206.15|203.75|206.36|203.96|206.15|203.75|0
1650974690000|2022-04-26 12:04:50|206.05|203.65|206.05|203.65|206.1|203.7|206.05|203.65|0
1650974700000|2022-04-26 12:05:00|205.94|203.54|206.1|203.7|206.26|203.86|205.94|203.54|0
1650974710000|2022-04-26 12:05:10|206.26|203.86|206.47|204.07|206.47|204.07|206.26|203.86|0
1650974720000|2022-04-26 12:05:20|206.36|203.96|206.58|204.18|206.58|204.18|206.36|203.96|0
1650974730000|2022-04-26 12:05:30|206.47|204.07|206.36|203.96|206.58|204.18|206.36|203.96|0
1650974740000|2022-04-26 12:05:40|206.31|203.91|206.26|203.86|206.31|203.91|206.26|203.86|0
1650974750000|2022-04-26 12:05:50|206.31|203.91|206.36|203.96|206.36|203.96|206.26|203.86|0
1650974760000|2022-04-26 12:06:00|206.47|204.07|206.26|203.86|206.47|204.07|206.26|203.86|0
1650974770000|2022-04-26 12:06:10|206.31|203.91|206.26|203.86|206.31|203.91|206.26|203.86|0
1650974780000|2022-04-26 12:06:20|206.36|203.96|206.36|203.96|206.36|203.96|206.36|203.96|0
1650974790000|2022-04-26 12:06:30|206.26|203.86|206.41|204.01|206.41|204.01|206.15|203.75|0
1650974800000|2022-04-26 12:06:40|206.47|204.07|206.68|204.28|206.68|204.28|206.47|204.07|0
1650974820000|2022-04-26 12:07:00|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1650974830000|2022-04-26 12:07:10|206.47|204.07|206.36|203.96|206.47|204.07|206.36|203.96|0
1650974840000|2022-04-26 12:07:20|206.26|203.86|206.36|203.96|206.36|203.96|206.26|203.86|0
1650974850000|2022-04-26 12:07:30|206.26|203.86|206.04|203.64|206.26|203.86|206.04|203.64|0
1650974860000|2022-04-26 12:07:40|205.94|203.54|205.94|203.54|205.94|203.54|205.94|203.54|0
1650974870000|2022-04-26 12:07:50|205.88|203.48|205.83|203.43|205.88|203.48|205.83|203.43|0
1650974890000|2022-04-26 12:08:10|206.04|203.64|206.36|203.96|206.36|203.96|206.04|203.64|0
1650974900000|2022-04-26 12:08:20|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1650974910000|2022-04-26 12:08:30|206.68|204.28|206.47|204.07|206.68|204.28|206.47|204.07|0
1650974920000|2022-04-26 12:08:40|206.58|204.18|206.47|204.07|206.58|204.18|206.36|203.96|0
1650974930000|2022-04-26 12:08:50|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1650974940000|2022-04-26 12:09:00|206.26|203.86|206.36|203.96|206.36|203.96|206.26|203.86|0
1650974950000|2022-04-26 12:09:10|206.47|204.07|206.47|204.07|206.47|204.07|206.41|204.01|0
1650974960000|2022-04-26 12:09:20|206.36|203.96|206.36|203.96|206.36|203.96|206.26|203.86|0
1650974990000|2022-04-26 12:09:50|206.31|203.91|206.36|203.96|206.36|203.96|206.31|203.91|0
1650975000000|2022-04-26 12:10:00|206.47|204.07|206.36|203.96|206.47|204.07|206.36|203.96|0
1650975010000|2022-04-26 12:10:10|206.15|203.75|206.47|204.07|206.47|204.07|206.15|203.75|0
1650975020000|2022-04-26 12:10:20|206.57|204.17|206.47|204.07|206.57|204.17|206.47|204.07|0
1650975030000|2022-04-26 12:10:30|206.57|204.17|206.36|203.96|206.57|204.17|206.36|203.96|0
1650975040000|2022-04-26 12:10:40|206.26|203.86|206.26|203.86|206.26|203.86|206.26|203.86|0
1650975050000|2022-04-26 12:10:50|206.36|203.96|206.26|203.86|206.36|203.96|206.26|203.86|0
1650975060000|2022-04-26 12:11:00|206.31|203.91|206.36|203.96|206.36|203.96|206.31|203.91|0
1650975070000|2022-04-26 12:11:10|206.47|204.07|206.41|204.01|206.47|204.07|206.36|203.96|0
1650975080000|2022-04-26 12:11:20|206.26|203.86|206.47|204.07|206.47|204.07|206.26|203.86|0
1650975090000|2022-04-26 12:11:30|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1650975100000|2022-04-26 12:11:40|206.26|203.86|206.31|203.91|206.36|203.96|206.26|203.86|0
1650975110000|2022-04-26 12:11:50|206.25|203.85|206.25|203.85|206.25|203.85|206.25|203.85|0
1650975120000|2022-04-26 12:12:00|206.36|203.96|206.41|204.01|206.41|204.01|206.36|203.96|0
1650975130000|2022-04-26 12:12:10|206.36|203.96|206.25|203.85|206.36|203.96|206.25|203.85|0
1650975140000|2022-04-26 12:12:20|206.36|203.96|206.36|203.96|206.47|204.07|206.36|203.96|0
1650975150000|2022-04-26 12:12:30|206.25|203.85|206.25|203.85|206.25|203.85|206.25|203.85|0
1650975170000|2022-04-26 12:12:50|206.15|203.75|206.36|203.96|206.36|203.96|206.15|203.75|0
1650975180000|2022-04-26 12:13:00|206.31|203.91|206.25|203.85|206.31|203.91|206.15|203.75|0
1650975190000|2022-04-26 12:13:10|206.15|203.75|206.25|203.85|206.25|203.85|206.15|203.75|0
1650975200000|2022-04-26 12:13:20|206.2|203.8|206.31|203.91|206.31|203.91|206.2|203.8|0
1650975210000|2022-04-26 12:13:30|206.36|203.96|206.36|203.96|206.36|203.96|206.36|203.96|0
1650975220000|2022-04-26 12:13:40|206.31|203.91|206.25|203.85|206.31|203.91|206.25|203.85|0
1650975230000|2022-04-26 12:13:50|206.15|203.75|206.15|203.75|206.15|203.75|206.15|203.75|0
1650975240000|2022-04-26 12:14:00|206.36|203.96|206.41|204.01|206.47|204.07|206.36|203.96|0
1650975250000|2022-04-26 12:14:10|206.47|204.07|206.47|204.07|206.47|204.07|206.36|203.96|0
1650975260000|2022-04-26 12:14:20|206.57|204.17|206.89|204.49|206.89|204.49|206.57|204.17|0
1650975270000|2022-04-26 12:14:30|206.79|204.39|207.05|204.65|207.05|204.65|206.79|204.39|0
1650975280000|2022-04-26 12:14:40|207.1|204.7|207.21|204.81|207.32|204.92|207.1|204.7|0
1650975290000|2022-04-26 12:14:50|207.1|204.7|206.68|204.28|207.1|204.7|206.68|204.28|0
1650975300000|2022-04-26 12:15:00|206.79|204.39|206.78|204.38|206.89|204.49|206.78|204.38|0
1650975310000|2022-04-26 12:15:10|206.89|204.49|207.1|204.7|207.1|204.7|206.89|204.49|0
1650975320000|2022-04-26 12:15:20|207|204.6|206.89|204.49|207|204.6|206.89|204.49|0
1650975330000|2022-04-26 12:15:30|207|204.6|206.57|204.17|207|204.6|206.57|204.17|0
1650975340000|2022-04-26 12:15:40|206.47|204.07|206.52|204.12|206.52|204.12|206.47|204.07|0
1650975350000|2022-04-26 12:15:50|206.57|204.17|206.78|204.38|206.78|204.38|206.57|204.17|0
1650975360000|2022-04-26 12:16:00|206.57|204.17|206.47|204.07|206.57|204.17|206.47|204.07|0
1650975370000|2022-04-26 12:16:10|206.25|203.85|205.93|203.53|206.25|203.85|205.93|203.53|0
1650975380000|2022-04-26 12:16:20|205.83|203.43|205.93|203.53|205.93|203.53|205.83|203.43|0
1650975400000|2022-04-26 12:16:40|205.83|203.43|205.93|203.53|205.93|203.53|205.83|203.43|0
1650975410000|2022-04-26 12:16:50|205.88|203.48|205.72|203.32|205.88|203.48|205.72|203.32|0
1650975420000|2022-04-26 12:17:00|205.62|203.22|205.83|203.43|205.83|203.43|205.62|203.22|0
1650975430000|2022-04-26 12:17:10|205.93|203.53|205.93|203.53|206.04|203.64|205.93|203.53|0
1650975440000|2022-04-26 12:17:20|205.83|203.43|205.83|203.43|205.93|203.53|205.72|203.32|0
1650975450000|2022-04-26 12:17:30|205.93|203.53|205.83|203.43|205.93|203.53|205.72|203.32|0
1650975460000|2022-04-26 12:17:40|205.93|203.53|205.62|203.22|205.93|203.53|205.62|203.22|0
1650975480000|2022-04-26 12:18:00|205.56|203.16|205.24|202.84|205.56|203.16|205.19|202.79|0
1650975490000|2022-04-26 12:18:10|205.4|203|205.4|203|205.4|203|205.3|202.9|0
1650975500000|2022-04-26 12:18:20|205.51|203.11|205.4|203|205.51|203.11|205.4|203|0
1650975510000|2022-04-26 12:18:30|205.51|203.11|205.62|203.22|205.62|203.22|205.51|203.11|0
1650975520000|2022-04-26 12:18:40|205.72|203.32|205.62|203.22|205.72|203.32|205.56|203.16|0
1650975530000|2022-04-26 12:18:50|205.72|203.32|205.72|203.32|205.83|203.43|205.72|203.32|0
1650975540000|2022-04-26 12:19:00|205.83|203.43|205.62|203.22|205.83|203.43|205.51|203.11|0
1650975550000|2022-04-26 12:19:10|205.72|203.32|205.83|203.43|205.83|203.43|205.72|203.32|0
1650975560000|2022-04-26 12:19:20|205.93|203.53|205.93|203.53|205.93|203.53|205.93|203.53|0
1650975570000|2022-04-26 12:19:30|205.98|203.58|205.93|203.53|206.04|203.64|205.93|203.53|0
1650975590000|2022-04-26 12:19:50|205.83|203.43|205.83|203.43|205.83|203.43|205.83|203.43|0
1650975600000|2022-04-26 12:20:00|205.88|203.48|205.83|203.43|205.93|203.53|205.61|203.21|0
1650975610000|2022-04-26 12:20:10|205.77|203.37|205.83|203.43|205.83|203.43|205.77|203.37|0
1650975620000|2022-04-26 12:20:20|205.72|203.32|205.72|203.32|205.72|203.32|205.72|203.32|0
1650975630000|2022-04-26 12:20:30|205.4|203|205.45|203.05|205.51|203.11|205.4|203|0
1650975640000|2022-04-26 12:20:40|205.4|203|205.4|203|205.45|203.05|205.4|203|0
1650975650000|2022-04-26 12:20:50|205.3|202.9|205.4|203|205.4|203|205.3|202.9|0
1650975660000|2022-04-26 12:21:00|205.51|203.11|205.83|203.43|205.83|203.43|205.51|203.11|0
1650975670000|2022-04-26 12:21:10|205.72|203.32|205.72|203.32|205.72|203.32|205.61|203.21|0
1650975680000|2022-04-26 12:21:20|205.61|203.21|205.83|203.43|205.83|203.43|205.61|203.21|0
1650975700000|2022-04-26 12:21:40|205.77|203.37|205.72|203.32|205.83|203.43|205.72|203.32|0
1650975710000|2022-04-26 12:21:50|205.83|203.43|205.93|203.53|205.93|203.53|205.83|203.43|0
1650975720000|2022-04-26 12:22:00|205.83|203.43|205.88|203.48|205.93|203.53|205.83|203.43|0
1650975730000|2022-04-26 12:22:10|206.04|203.64|206.04|203.64|206.04|203.64|206.04|203.64|0
1650975740000|2022-04-26 12:22:20|206.14|203.74|206.14|203.74|206.14|203.74|206.14|203.74|0
1650975750000|2022-04-26 12:22:30|206.25|203.85|206.09|203.69|206.25|203.85|206.04|203.64|0
1650975760000|2022-04-26 12:22:40|206.14|203.74|206.2|203.8|206.2|203.8|206.14|203.74|0
1650975770000|2022-04-26 12:22:50|206.14|203.74|206.14|203.74|206.14|203.74|206.14|203.74|0
1650975780000|2022-04-26 12:23:00|206.2|203.8|206.14|203.74|206.2|203.8|206.14|203.74|0
1650975790000|2022-04-26 12:23:10|206.04|203.64|206.04|203.64|206.04|203.64|206.04|203.64|0
1650975800000|2022-04-26 12:23:20|205.93|203.53|206.04|203.64|206.04|203.64|205.93|203.53|0
1650975810000|2022-04-26 12:23:30|206.14|203.74|206.14|203.74|206.14|203.74|206.14|203.74|0
1650975820000|2022-04-26 12:23:40|206.04|203.64|206.14|203.74|206.14|203.74|206.04|203.64|0
1650975830000|2022-04-26 12:23:50|206.25|203.85|206.14|203.74|206.25|203.85|206.14|203.74|0
1650975840000|2022-04-26 12:24:00|206.19|203.79|206.19|203.79|206.25|203.85|206.19|203.79|0
1650975850000|2022-04-26 12:24:10|206.14|203.74|206.14|203.74|206.14|203.74|206.14|203.74|0
1650975860000|2022-04-26 12:24:20|206.19|203.79|206.14|203.74|206.25|203.85|206.14|203.74|0
1650975880000|2022-04-26 12:24:40|206.25|203.85|206.46|204.06|206.57|204.17|206.25|203.85|0
1650975890000|2022-04-26 12:24:50|206.36|203.96|206.36|203.96|206.36|203.96|206.36|203.96|0
1650975900000|2022-04-26 12:25:00|206.04|203.64|206.14|203.74|206.14|203.74|206.04|203.64|0
1650975910000|2022-04-26 12:25:10|205.82|203.42|205.72|203.32|205.82|203.42|205.61|203.21|0
1650975920000|2022-04-26 12:25:20|205.82|203.42|205.88|203.48|205.93|203.53|205.82|203.42|0
1650975930000|2022-04-26 12:25:30|205.82|203.42|206.14|203.74|206.14|203.74|205.82|203.42|0
1650975940000|2022-04-26 12:25:40|206.09|203.69|206.09|203.69|206.09|203.69|206.09|203.69|0
1650975950000|2022-04-26 12:25:50|206.04|203.64|206.14|203.74|206.14|203.74|206.04|203.64|0
1650975960000|2022-04-26 12:26:00|206.04|203.64|206.25|203.85|206.25|203.85|206.04|203.64|0
1650975970000|2022-04-26 12:26:10|206.3|203.9|206.3|203.9|206.3|203.9|206.25|203.85|0
1650975980000|2022-04-26 12:26:20|206.36|203.96|206.41|204.01|206.41|204.01|206.36|203.96|0
1650975990000|2022-04-26 12:26:30|206.67|204.27|206.83|204.43|206.99|204.59|206.67|204.27|0
1650976000000|2022-04-26 12:26:40|206.99|204.59|207.21|204.81|207.21|204.81|206.99|204.59|0
1650976010000|2022-04-26 12:26:50|207.31|204.91|207.1|204.7|207.31|204.91|207.1|204.7|0
1650976020000|2022-04-26 12:27:00|206.99|204.59|207.1|204.7|207.1|204.7|206.99|204.59|0
1650976030000|2022-04-26 12:27:10|207.04|204.64|207.1|204.7|207.1|204.7|206.99|204.59|0
1650976040000|2022-04-26 12:27:20|207.04|204.64|206.83|204.43|207.1|204.7|206.83|204.43|0
1650976050000|2022-04-26 12:27:30|206.78|204.38|206.89|204.49|206.89|204.49|206.78|204.38|0
1650976060000|2022-04-26 12:27:40|206.99|204.59|206.89|204.49|206.99|204.59|206.89|204.49|0
1650976070000|2022-04-26 12:27:50|206.99|204.59|206.99|204.59|206.99|204.59|206.89|204.49|0
1650976090000|2022-04-26 12:28:10|206.89|204.49|206.89|204.49|206.89|204.49|206.89|204.49|0
1650976100000|2022-04-26 12:28:20|206.78|204.38|206.78|204.38|206.78|204.38|206.67|204.27|0
1650976110000|2022-04-26 12:28:30|206.72|204.32|206.57|204.17|206.72|204.32|206.57|204.17|0
1650976120000|2022-04-26 12:28:40|206.46|204.06|206.57|204.17|206.57|204.17|206.46|204.06|0
1650976140000|2022-04-26 12:29:00|206.46|204.06|206.35|203.95|206.46|204.06|206.35|203.95|0
1650976150000|2022-04-26 12:29:10|206.3|203.9|206.3|203.9|206.3|203.9|206.3|203.9|0
1650976160000|2022-04-26 12:29:20|206.35|203.95|206.35|203.95|206.35|203.95|206.35|203.95|0
1650976170000|2022-04-26 12:29:30|206.3|203.9|206.3|203.9|206.3|203.9|206.3|203.9|0
1650976180000|2022-04-26 12:29:40|206.19|203.79|206.14|203.74|206.25|203.85|206.14|203.74|0
1650976190000|2022-04-26 12:29:50|206.25|203.85|206.46|204.06|206.46|204.06|206.25|203.85|0
1650976200000|2022-04-26 12:30:00|206.51|204.11|206.51|204.11|206.62|204.22|206.51|204.11|0
1650976210000|2022-04-26 12:30:10|206.25|203.85|206.25|203.85|206.25|203.85|206.25|203.85|0
1650976220000|2022-04-26 12:30:20|206.14|203.74|205.72|203.32|206.14|203.74|205.72|203.32|0
1650976230000|2022-04-26 12:30:30|205.98|203.58|206.25|203.85|206.25|203.85|205.98|203.58|0
1650976240000|2022-04-26 12:30:40|206.14|203.74|206.03|203.63|206.14|203.74|206.03|203.63|0
1650976250000|2022-04-26 12:30:50|206.14|203.74|205.82|203.42|206.14|203.74|205.82|203.42|0
1650976260000|2022-04-26 12:31:00|205.93|203.53|206.35|203.95|206.46|204.06|205.93|203.53|0
1650976270000|2022-04-26 12:31:10|206.25|203.85|206.25|203.85|206.35|203.95|206.14|203.74|0
1650976280000|2022-04-26 12:31:20|206.35|203.95|206.72|204.32|206.72|204.32|206.35|203.95|0
1650976290000|2022-04-26 12:31:30|206.57|204.17|206.78|204.38|206.78|204.38|206.57|204.17|0
1650976300000|2022-04-26 12:31:40|206.72|204.32|206.99|204.59|206.99|204.59|206.72|204.32|0
1650976310000|2022-04-26 12:31:50|206.94|204.54|206.99|204.59|206.99|204.59|206.94|204.54|0
1650976320000|2022-04-26 12:32:00|206.94|204.54|206.57|204.17|206.94|204.54|206.57|204.17|0
1650976330000|2022-04-26 12:32:10|206.46|204.06|206.67|204.27|206.67|204.27|206.46|204.06|0
1650976340000|2022-04-26 12:32:20|206.57|204.17|206.46|204.06|206.57|204.17|206.46|204.06|0
1650976350000|2022-04-26 12:32:30|206.57|204.17|206.46|204.06|206.57|204.17|206.46|204.06|0
1650976360000|2022-04-26 12:32:40|206.35|203.95|206.25|203.85|206.35|203.95|206.25|203.85|0
1650976370000|2022-04-26 12:32:50|206.35|203.95|206.35|203.95|206.35|203.95|206.25|203.85|0
1650976380000|2022-04-26 12:33:00|206.14|203.74|206.14|203.74|206.14|203.74|206.14|203.74|0
1650976390000|2022-04-26 12:33:10|206.25|203.85|206.67|204.27|206.67|204.27|206.25|203.85|0
1650976400000|2022-04-26 12:33:20|206.56|204.16|206.56|204.16|206.67|204.27|206.56|204.16|0
1650976410000|2022-04-26 12:33:30|206.46|204.06|206.35|203.95|206.51|204.11|206.35|203.95|0
1650976420000|2022-04-26 12:33:40|206.25|203.85|206.46|204.06|206.46|204.06|206.25|203.85|0
1650976430000|2022-04-26 12:33:50|206.35|203.95|206.35|203.95|206.35|203.95|206.35|203.95|0
1650976440000|2022-04-26 12:34:00|206.14|203.74|205.93|203.53|206.14|203.74|205.93|203.53|0
1650976450000|2022-04-26 12:34:10|206.14|203.74|206.14|203.74|206.14|203.74|206.03|203.63|0
1650976460000|2022-04-26 12:34:20|206.25|203.85|206.35|203.95|206.35|203.95|206.25|203.85|0
1650976470000|2022-04-26 12:34:30|206.25|203.85|206.35|203.95|206.35|203.95|206.25|203.85|0
1650976480000|2022-04-26 12:34:40|206.25|203.85|206.35|203.95|206.46|204.06|206.25|203.85|0
1650976490000|2022-04-26 12:34:50|206.25|203.85|206.25|203.85|206.25|203.85|206.25|203.85|0
1650976500000|2022-04-26 12:35:00|206.3|203.9|206.25|203.85|206.3|203.9|206.25|203.85|0
1650976510000|2022-04-26 12:35:10|205.5|203.1|205.61|203.21|205.61|203.21|205.5|203.1|0
1650976520000|2022-04-26 12:35:20|205.5|203.1|205.5|203.1|205.61|203.21|205.5|203.1|0
1650976530000|2022-04-26 12:35:30|205.4|203|205.4|203|205.5|203.1|205.4|203|0
1650976540000|2022-04-26 12:35:40|205.29|202.89|205.18|202.78|205.29|202.89|205.08|202.68|0
1650976550000|2022-04-26 12:35:50|205.13|202.73|205.29|202.89|205.29|202.89|205.13|202.73|0
1650976560000|2022-04-26 12:36:00|205.5|203.1|205.5|203.1|205.5|203.1|205.4|203|0
1650976570000|2022-04-26 12:36:10|205.29|202.89|205.29|202.89|205.29|202.89|205.13|202.73|0
1650976580000|2022-04-26 12:36:20|205.18|202.78|205.29|202.89|205.29|202.89|205.18|202.78|0
1650976590000|2022-04-26 12:36:30|205.4|203|205.29|202.89|205.4|203|205.18|202.78|0
1650976600000|2022-04-26 12:36:40|205.18|202.78|204.66|202.26|205.18|202.78|204.66|202.26|0
1650976610000|2022-04-26 12:36:50|204.76|202.36|204.55|202.15|204.76|202.36|204.55|202.15|0
1650976620000|2022-04-26 12:37:00|204.44|202.04|204.34|201.94|204.44|202.04|204.34|201.94|0
1650976630000|2022-04-26 12:37:10|204.44|202.04|204.44|202.04|204.55|202.15|204.44|202.04|0
1650976640000|2022-04-26 12:37:20|204.23|201.83|204.02|201.62|204.23|201.83|204.02|201.62|0
1650976650000|2022-04-26 12:37:30|203.92|201.52|203.81|201.41|203.92|201.52|203.81|201.41|0
1650976660000|2022-04-26 12:37:40|203.92|201.52|202.76|200.36|203.92|201.52|202.76|200.36|0
1650976670000|2022-04-26 12:37:50|202.44|200.04|202.86|200.46|202.86|200.46|202.44|200.04|0
1650976680000|2022-04-26 12:38:00|202.97|200.57|202.65|200.25|202.97|200.57|202.65|200.25|0
1650976690000|2022-04-26 12:38:10|202.44|200.04|202.86|200.46|202.86|200.46|202.44|200.04|0
1650976700000|2022-04-26 12:38:20|202.97|200.57|202.55|200.15|202.97|200.57|202.55|200.15|0
1650976710000|2022-04-26 12:38:30|202.76|200.36|203.07|200.67|203.07|200.67|202.76|200.36|0
1650976720000|2022-04-26 12:38:40|203.18|200.78|203.49|201.09|203.49|201.09|203.18|200.78|0
1650976730000|2022-04-26 12:38:50|203.39|200.99|203.18|200.78|203.39|200.99|203.18|200.78|0
1650976740000|2022-04-26 12:39:00|203.28|200.88|203.18|200.78|203.28|200.88|203.18|200.78|0
1650976750000|2022-04-26 12:39:10|203.28|200.88|203.28|200.88|203.33|200.93|203.18|200.78|0
1650976760000|2022-04-26 12:39:20|203.49|201.09|203.39|200.99|203.49|201.09|203.39|200.99|0
1650976770000|2022-04-26 12:39:30|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650976780000|2022-04-26 12:39:40|203.6|201.2|203.39|200.99|203.6|201.2|203.39|200.99|0
1650976790000|2022-04-26 12:39:50|203.49|201.09|203.7|201.3|203.7|201.3|203.49|201.09|0
1650976800000|2022-04-26 12:40:00|203.54|201.14|203.18|200.78|203.54|201.14|203.18|200.78|0
1650976810000|2022-04-26 12:40:10|203.28|200.88|203.18|200.78|203.28|200.88|203.18|200.78|0
1650976820000|2022-04-26 12:40:20|203.07|200.67|203.18|200.78|203.18|200.78|203.07|200.67|0
1650976830000|2022-04-26 12:40:30|203.28|200.88|203.49|201.09|203.49|201.09|203.28|200.88|0
1650976840000|2022-04-26 12:40:40|203.39|200.99|203.39|200.99|203.49|201.09|203.39|200.99|0
1650976850000|2022-04-26 12:40:50|203.18|200.78|202.76|200.36|203.18|200.78|202.65|200.25|0
1650976860000|2022-04-26 12:41:00|202.86|200.46|202.86|200.46|202.86|200.46|202.65|200.25|0
1650976870000|2022-04-26 12:41:10|202.76|200.36|202.65|200.25|202.76|200.36|202.65|200.25|0
1650976880000|2022-04-26 12:41:20|202.55|200.15|202.65|200.25|202.76|200.36|202.55|200.15|0
1650976890000|2022-04-26 12:41:30|202.86|200.46|202.76|200.36|202.86|200.46|202.76|200.36|0
1650976900000|2022-04-26 12:41:40|202.65|200.25|202.55|200.15|202.65|200.25|202.55|200.15|0
1650976910000|2022-04-26 12:41:50|202.34|199.94|202.44|200.04|202.55|200.15|202.34|199.94|0
1650976920000|2022-04-26 12:42:00|202.55|200.15|202.23|199.83|202.55|200.15|202.23|199.83|0
1650976930000|2022-04-26 12:42:10|202.44|200.04|202.86|200.46|202.86|200.46|202.44|200.04|0
1650976940000|2022-04-26 12:42:20|202.55|200.15|202.34|199.94|202.55|200.15|202.34|199.94|0
1650976950000|2022-04-26 12:42:30|202.13|199.73|202.34|199.94|202.34|199.94|202.13|199.73|0
1650976960000|2022-04-26 12:42:40|202.44|200.04|202.76|200.36|202.76|200.36|202.44|200.04|0
1650976970000|2022-04-26 12:42:50|202.65|200.25|202.76|200.36|202.76|200.36|202.65|200.25|0
1650976980000|2022-04-26 12:43:00|202.86|200.46|202.97|200.57|202.97|200.57|202.81|200.41|0
1650976990000|2022-04-26 12:43:10|202.86|200.46|202.86|200.46|202.97|200.57|202.86|200.46|0
1650977000000|2022-04-26 12:43:20|202.81|200.41|202.81|200.41|202.81|200.41|202.81|200.41|0
1650977010000|2022-04-26 12:43:30|202.97|200.57|202.76|200.36|202.97|200.57|202.76|200.36|0
1650977020000|2022-04-26 12:43:40|202.55|200.15|202.55|200.15|202.55|200.15|202.44|200.04|0
1650977030000|2022-04-26 12:43:50|202.65|200.25|202.55|200.15|202.76|200.36|202.55|200.15|0
1650977040000|2022-04-26 12:44:00|202.65|200.25|202.86|200.46|202.86|200.46|202.65|200.25|0
1650977050000|2022-04-26 12:44:10|202.76|200.36|202.86|200.46|202.97|200.57|202.76|200.36|0
1650977060000|2022-04-26 12:44:20|202.97|200.57|202.97|200.57|202.97|200.57|202.97|200.57|0
1650977070000|2022-04-26 12:44:30|202.86|200.46|202.76|200.36|202.86|200.46|202.76|200.36|0
1650977080000|2022-04-26 12:44:40|202.65|200.25|202.44|200.04|202.65|200.25|202.44|200.04|0
1650977090000|2022-04-26 12:44:50|202.55|200.15|202.65|200.25|202.65|200.25|202.55|200.15|0
1650977100000|2022-04-26 12:45:00|202.55|200.15|202.54|200.14|202.55|200.15|202.54|200.14|0
1650977110000|2022-04-26 12:45:10|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1650977120000|2022-04-26 12:45:20|202.33|199.93|202.44|200.04|202.44|200.04|202.33|199.93|0
1650977130000|2022-04-26 12:45:30|202.23|199.83|202.12|199.72|202.23|199.83|202.12|199.72|0
1650977140000|2022-04-26 12:45:40|202.23|199.83|202.33|199.93|202.33|199.93|202.23|199.83|0
1650977150000|2022-04-26 12:45:50|202.23|199.83|202.02|199.62|202.23|199.83|202.02|199.62|0
1650977160000|2022-04-26 12:46:00|202.33|199.93|202.23|199.83|202.44|200.04|202.23|199.83|0
1650977170000|2022-04-26 12:46:10|202.33|199.93|202.44|200.04|202.44|200.04|202.33|199.93|0
1650977180000|2022-04-26 12:46:20|202.23|199.83|202.02|199.62|202.23|199.83|201.91|199.51|0
1650977190000|2022-04-26 12:46:30|202.12|199.72|202.02|199.62|202.12|199.72|202.02|199.62|0
1650977200000|2022-04-26 12:46:40|202.23|199.83|202.02|199.62|202.23|199.83|202.02|199.62|0
1650977210000|2022-04-26 12:46:50|202.12|199.72|202.23|199.83|202.23|199.83|202.12|199.72|0
1650977220000|2022-04-26 12:47:00|202.33|199.93|202.12|199.72|202.44|200.04|202.12|199.72|0
1650977230000|2022-04-26 12:47:10|202.23|199.83|202.33|199.93|202.33|199.93|202.23|199.83|0
1650977240000|2022-04-26 12:47:20|202.23|199.83|202.44|200.04|202.44|200.04|202.23|199.83|0
1650977250000|2022-04-26 12:47:30|202.54|200.14|202.65|200.25|202.65|200.25|202.54|200.14|0
1650977260000|2022-04-26 12:47:40|202.86|200.46|202.86|200.46|202.86|200.46|202.86|200.46|0
1650977270000|2022-04-26 12:47:50|202.75|200.35|202.86|200.46|202.86|200.46|202.75|200.35|0
1650977280000|2022-04-26 12:48:00|202.75|200.35|202.65|200.25|202.75|200.35|202.65|200.25|0
1650977290000|2022-04-26 12:48:10|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1650977300000|2022-04-26 12:48:20|202.44|200.04|202.49|200.09|202.54|200.14|202.44|200.04|0
1650977310000|2022-04-26 12:48:30|202.44|200.04|202.44|200.04|202.44|200.04|202.38|199.98|0
1650977320000|2022-04-26 12:48:40|202.33|199.93|202.23|199.83|202.33|199.93|202.23|199.83|0
1650977330000|2022-04-26 12:48:50|202.33|199.93|202.49|200.09|202.49|200.09|202.33|199.93|0
1650977340000|2022-04-26 12:49:00|202.65|200.25|202.96|200.56|202.96|200.56|202.65|200.25|0
1650977350000|2022-04-26 12:49:10|203.07|200.67|202.96|200.56|203.07|200.67|202.91|200.51|0
1650977360000|2022-04-26 12:49:20|202.86|200.46|202.86|200.46|202.86|200.46|202.86|200.46|0
1650977390000|2022-04-26 12:49:50|202.96|200.56|202.86|200.46|202.96|200.56|202.86|200.46|0
1650977400000|2022-04-26 12:50:00|202.75|200.35|202.91|200.51|202.91|200.51|202.75|200.35|0
1650977410000|2022-04-26 12:50:10|202.86|200.46|202.75|200.35|202.86|200.46|202.75|200.35|0
1650977420000|2022-04-26 12:50:20|202.86|200.46|202.96|200.56|202.96|200.56|202.86|200.46|0
1650977430000|2022-04-26 12:50:30|203.01|200.61|203.07|200.67|203.07|200.67|202.96|200.56|0
1650977440000|2022-04-26 12:50:40|202.86|200.46|202.86|200.46|202.86|200.46|202.86|200.46|0
1650977450000|2022-04-26 12:50:50|202.91|200.51|202.86|200.46|202.91|200.51|202.86|200.46|0
1650977460000|2022-04-26 12:51:00|202.96|200.56|203.17|200.77|203.17|200.77|202.96|200.56|0
1650977470000|2022-04-26 12:51:10|203.07|200.67|203.17|200.77|203.17|200.77|203.07|200.67|0
1650977480000|2022-04-26 12:51:20|203.07|200.67|203.17|200.77|203.17|200.77|203.07|200.67|0
1650977490000|2022-04-26 12:51:30|203.07|200.67|202.96|200.56|203.07|200.67|202.96|200.56|0
1650977500000|2022-04-26 12:51:40|203.07|200.67|202.86|200.46|203.07|200.67|202.86|200.46|0
1650977510000|2022-04-26 12:51:50|202.75|200.35|202.86|200.46|202.86|200.46|202.7|200.3|0
1650977520000|2022-04-26 12:52:00|202.96|200.56|203.07|200.67|203.07|200.67|202.96|200.56|0
1650977530000|2022-04-26 12:52:10|202.96|200.56|202.96|200.56|202.96|200.56|202.96|200.56|0
1650977540000|2022-04-26 12:52:20|203.07|200.67|202.86|200.46|203.07|200.67|202.86|200.46|0
1650977550000|2022-04-26 12:52:30|202.96|200.56|203.17|200.77|203.17|200.77|202.96|200.56|0
1650977560000|2022-04-26 12:52:40|203.12|200.72|203.17|200.77|203.17|200.77|203.12|200.72|0
1650977570000|2022-04-26 12:52:50|203.07|200.67|202.86|200.46|203.07|200.67|202.86|200.46|0
1650977580000|2022-04-26 12:53:00|202.75|200.35|202.75|200.35|202.75|200.35|202.75|200.35|0
1650977590000|2022-04-26 12:53:10|202.65|200.25|202.75|200.35|202.75|200.35|202.54|200.14|0
1650977600000|2022-04-26 12:53:20|202.96|200.56|202.96|200.56|202.96|200.56|202.86|200.46|0
1650977610000|2022-04-26 12:53:30|203.07|200.67|203.07|200.67|203.07|200.67|203.07|200.67|0
1650977620000|2022-04-26 12:53:40|202.96|200.56|203.49|201.09|203.49|201.09|202.96|200.56|0
1650977630000|2022-04-26 12:53:50|203.38|200.98|203.38|200.98|203.49|201.09|203.38|200.98|0
1650977640000|2022-04-26 12:54:00|203.64|201.24|203.8|201.4|203.8|201.4|203.64|201.24|0
1650977650000|2022-04-26 12:54:10|203.91|201.51|203.8|201.4|203.91|201.51|203.7|201.3|0
1650977660000|2022-04-26 12:54:20|204.23|201.83|204.23|201.83|204.23|201.83|204.23|201.83|0
1650977670000|2022-04-26 12:54:30|204.33|201.93|204.23|201.83|204.33|201.93|204.23|201.83|0
1650977680000|2022-04-26 12:54:40|204.12|201.72|204.12|201.72|204.12|201.72|204.12|201.72|0
1650977690000|2022-04-26 12:54:50|204.33|201.93|204.23|201.83|204.33|201.93|204.23|201.83|0
1650977700000|2022-04-26 12:55:00|204.12|201.72|204.12|201.72|204.12|201.72|204.12|201.72|0
1650977710000|2022-04-26 12:55:10|204.23|201.83|204.33|201.93|204.33|201.93|204.23|201.83|0
1650977720000|2022-04-26 12:55:20|204.23|201.83|204.23|201.83|204.23|201.83|204.23|201.83|0
1650977730000|2022-04-26 12:55:30|204.12|201.72|204.01|201.61|204.12|201.72|204.01|201.61|0
1650977740000|2022-04-26 12:55:40|203.91|201.51|203.91|201.51|203.91|201.51|203.7|201.3|0
1650977750000|2022-04-26 12:55:50|204.01|201.61|204.12|201.72|204.12|201.72|204.01|201.61|0
1650977760000|2022-04-26 12:56:00|204.22|201.82|204.22|201.82|204.33|201.93|204.22|201.82|0
1650977770000|2022-04-26 12:56:10|204.12|201.72|204.22|201.82|204.22|201.82|204.12|201.72|0
1650977780000|2022-04-26 12:56:20|204.12|201.72|204.22|201.82|204.33|201.93|204.12|201.72|0
1650977790000|2022-04-26 12:56:30|204.12|201.72|204.22|201.82|204.22|201.82|204.12|201.72|0
1650977800000|2022-04-26 12:56:40|204.12|201.72|204.22|201.82|204.22|201.82|204.12|201.72|0
1650977810000|2022-04-26 12:56:50|204.33|201.93|204.33|201.93|204.33|201.93|204.22|201.82|0
1650977820000|2022-04-26 12:57:00|204.44|202.04|204.75|202.35|204.75|202.35|204.44|202.04|0
1650977830000|2022-04-26 12:57:10|204.44|202.04|204.65|202.25|204.75|202.35|204.44|202.04|0
1650977840000|2022-04-26 12:57:20|204.59|202.19|204.44|202.04|204.59|202.19|204.44|202.04|0
1650977850000|2022-04-26 12:57:30|204.33|201.93|204.33|201.93|204.44|202.04|204.33|201.93|0
1650977860000|2022-04-26 12:57:40|204.22|201.82|204.22|201.82|204.22|201.82|204.22|201.82|0
1650977870000|2022-04-26 12:57:50|204.12|201.72|204.12|201.72|204.22|201.82|204.12|201.72|0
1650977890000|2022-04-26 12:58:10|204.22|201.82|204.33|201.93|204.33|201.93|204.22|201.82|0
1650977900000|2022-04-26 12:58:20|204.44|202.04|204.43|202.03|204.44|202.04|204.43|202.03|0
1650977910000|2022-04-26 12:58:30|204.38|201.98|204.43|202.03|204.43|202.03|204.38|201.98|0
1650977920000|2022-04-26 12:58:40|204.33|201.93|204.22|201.82|204.33|201.93|204.22|201.82|0
1650977930000|2022-04-26 12:58:50|204.33|201.93|204.43|202.03|204.43|202.03|204.33|201.93|0
1650977940000|2022-04-26 12:59:00|204.54|202.14|204.54|202.14|204.54|202.14|204.43|202.03|0
1650977950000|2022-04-26 12:59:10|204.65|202.25|203.84|201.44|204.75|202.35|203.84|201.44|0
1650977960000|2022-04-26 12:59:20|204.51|202.11|205.65|203.25|205.65|203.25|204.3|201.9|0
1650977970000|2022-04-26 12:59:30|205.86|203.46|205.59|203.19|205.86|203.46|205.59|203.19|0
1650977980000|2022-04-26 12:59:40|205.54|203.14|205.33|202.93|205.65|203.25|205.33|202.93|0
1650977990000|2022-04-26 12:59:50|205.54|203.14|205.54|203.14|205.54|203.14|205.54|203.14|0
1650978000000|2022-04-26 13:00:00|205.44|203.04|205.33|202.93|205.44|203.04|205.33|202.93|0
1650978010000|2022-04-26 13:00:10|205.38|202.98|205.33|202.93|205.38|202.98|205.28|202.88|0
1650978020000|2022-04-26 13:00:20|205.38|202.98|205.44|203.04|205.44|203.04|205.38|202.98|0
1650978030000|2022-04-26 13:00:30|205.33|202.93|205.22|202.82|205.33|202.93|205.22|202.82|0
1650978040000|2022-04-26 13:00:40|205.27|202.87|205.33|202.93|205.33|202.93|205.27|202.87|0
1650978050000|2022-04-26 13:00:50|205.22|202.82|205.33|202.93|205.33|202.93|205.22|202.82|0
1650978060000|2022-04-26 13:01:00|205.27|202.87|205.12|202.72|205.27|202.87|205.12|202.72|0
1650978070000|2022-04-26 13:01:10|205.01|202.61|204.59|202.19|205.01|202.61|204.59|202.19|0
1650978080000|2022-04-26 13:01:20|204.49|202.09|204.49|202.09|204.49|202.09|204.49|202.09|0
1650978090000|2022-04-26 13:01:30|204.59|202.19|204.59|202.19|204.59|202.19|204.59|202.19|0
1650978100000|2022-04-26 13:01:40|204.49|202.09|204.38|201.98|204.59|202.19|204.38|201.98|0
1650978110000|2022-04-26 13:01:50|204.27|201.87|203.85|201.45|204.27|201.87|203.85|201.45|0
1650978120000|2022-04-26 13:02:00|203.69|201.29|203.64|201.24|203.75|201.35|203.64|201.24|0
1650978130000|2022-04-26 13:02:10|203.54|201.14|203.12|200.72|203.54|201.14|203.12|200.72|0
1650978140000|2022-04-26 13:02:20|203.22|200.82|203.59|201.19|203.59|201.19|203.22|200.82|0
1650978150000|2022-04-26 13:02:30|203.64|201.24|203.75|201.35|203.75|201.35|203.43|201.03|0
1650978160000|2022-04-26 13:02:40|203.64|201.24|203.54|201.14|203.64|201.24|203.54|201.14|0
1650978170000|2022-04-26 13:02:50|203.64|201.24|203.9|201.5|203.9|201.5|203.64|201.24|0
1650978180000|2022-04-26 13:03:00|203.96|201.56|204.06|201.66|204.17|201.77|203.96|201.56|0
1650978190000|2022-04-26 13:03:10|204.17|201.77|204.17|201.77|204.17|201.77|204.06|201.66|0
1650978200000|2022-04-26 13:03:20|204.06|201.66|204.27|201.87|204.27|201.87|204.06|201.66|0
1650978210000|2022-04-26 13:03:30|204.32|201.92|204.27|201.87|204.38|201.98|204.27|201.87|0
1650978220000|2022-04-26 13:03:40|204.17|201.77|203.96|201.56|204.17|201.77|203.96|201.56|0
1650978230000|2022-04-26 13:03:50|203.75|201.35|203.64|201.24|203.75|201.35|203.64|201.24|0
1650978240000|2022-04-26 13:04:00|203.75|201.35|203.8|201.4|203.8|201.4|203.64|201.24|0
1650978250000|2022-04-26 13:04:10|203.75|201.35|203.64|201.24|203.75|201.35|203.64|201.24|0
1650978260000|2022-04-26 13:04:20|203.54|201.14|204.06|201.66|204.06|201.66|203.54|201.14|0
1650978270000|2022-04-26 13:04:30|204.17|201.77|204.17|201.77|204.17|201.77|204.17|201.77|0
1650978280000|2022-04-26 13:04:40|204.06|201.66|204.06|201.66|204.06|201.66|203.96|201.56|0
1650978300000|2022-04-26 13:05:00|203.96|201.56|203.85|201.45|204.06|201.66|203.85|201.45|0
1650978310000|2022-04-26 13:05:10|203.75|201.35|203.75|201.35|203.85|201.45|203.75|201.35|0
1650978320000|2022-04-26 13:05:20|203.85|201.45|203.85|201.45|203.85|201.45|203.8|201.4|0
1650978330000|2022-04-26 13:05:30|204.06|201.66|204.06|201.66|204.06|201.66|204.06|201.66|0
1650978340000|2022-04-26 13:05:40|204.11|201.71|204.06|201.66|204.17|201.77|204.06|201.66|0
1650978350000|2022-04-26 13:05:50|204.17|201.77|204.06|201.66|204.17|201.77|204.06|201.66|0
1650978360000|2022-04-26 13:06:00|204.17|201.77|204.06|201.66|204.17|201.77|204.06|201.66|0
1650978370000|2022-04-26 13:06:10|203.96|201.56|203.96|201.56|204.06|201.66|203.96|201.56|0
1650978380000|2022-04-26 13:06:20|203.85|201.45|203.96|201.56|203.96|201.56|203.85|201.45|0
1650978390000|2022-04-26 13:06:30|204.17|201.77|204.17|201.77|204.22|201.82|204.17|201.77|0
1650978400000|2022-04-26 13:06:40|204.01|201.61|203.96|201.56|204.01|201.61|203.96|201.56|0
1650978410000|2022-04-26 13:06:50|204.01|201.61|204.01|201.61|204.06|201.66|203.96|201.56|0
1650978420000|2022-04-26 13:07:00|204.06|201.66|204.17|201.77|204.17|201.77|204.06|201.66|0
1650978430000|2022-04-26 13:07:10|204.22|201.82|204.27|201.87|204.27|201.87|204.22|201.82|0
1650978440000|2022-04-26 13:07:20|204.06|201.66|204.17|201.77|204.17|201.77|204.06|201.66|0
1650978450000|2022-04-26 13:07:30|204.06|201.66|203.96|201.56|204.06|201.66|203.96|201.56|0
1650978460000|2022-04-26 13:07:40|204.01|201.61|203.85|201.45|204.06|201.66|203.85|201.45|0
1650978470000|2022-04-26 13:07:50|203.96|201.56|203.8|201.4|203.96|201.56|203.8|201.4|0
1650978480000|2022-04-26 13:08:00|203.85|201.45|203.75|201.35|203.85|201.45|203.75|201.35|0
1650978490000|2022-04-26 13:08:10|203.85|201.45|203.96|201.56|204.06|201.66|203.85|201.45|0
1650978500000|2022-04-26 13:08:20|204.06|201.66|203.96|201.56|204.06|201.66|203.96|201.56|0
1650978510000|2022-04-26 13:08:30|203.85|201.45|203.96|201.56|203.96|201.56|203.85|201.45|0
1650978520000|2022-04-26 13:08:40|203.85|201.45|203.64|201.24|203.85|201.45|203.64|201.24|0
1650978530000|2022-04-26 13:08:50|203.59|201.19|203.64|201.24|203.75|201.35|203.59|201.19|0
1650978540000|2022-04-26 13:09:00|203.85|201.45|204.06|201.66|204.06|201.66|203.85|201.45|0
1650978550000|2022-04-26 13:09:10|204.17|201.77|204.17|201.77|204.17|201.77|204.17|201.77|0
1650978560000|2022-04-26 13:09:20|204.06|201.66|204.06|201.66|204.06|201.66|204.06|201.66|0
1650978570000|2022-04-26 13:09:30|204.11|201.71|204.06|201.66|204.17|201.77|204.06|201.66|0
1650978580000|2022-04-26 13:09:40|203.96|201.56|203.96|201.56|203.96|201.56|203.96|201.56|0
1650978600000|2022-04-26 13:10:00|203.85|201.45|203.96|201.56|203.96|201.56|203.85|201.45|0
1650978610000|2022-04-26 13:10:10|204.06|201.66|203.96|201.56|204.06|201.66|203.96|201.56|0
1650978620000|2022-04-26 13:10:20|203.85|201.45|203.74|201.34|203.85|201.45|203.74|201.34|0
1650978630000|2022-04-26 13:10:30|203.64|201.24|203.64|201.24|203.74|201.34|203.64|201.24|0
1650978640000|2022-04-26 13:10:40|203.43|201.03|203.22|200.82|203.43|201.03|203.22|200.82|0
1650978650000|2022-04-26 13:10:50|203.01|200.61|202.69|200.29|203.01|200.61|202.69|200.29|0
1650978660000|2022-04-26 13:11:00|202.59|200.19|202.49|200.09|202.69|200.29|202.49|200.09|0
1650978670000|2022-04-26 13:11:10|202.59|200.19|202.38|199.98|202.59|200.19|202.38|199.98|0
1650978680000|2022-04-26 13:11:20|202.28|199.88|202.49|200.09|202.49|200.09|202.28|199.88|0
1650978690000|2022-04-26 13:11:30|202.59|200.19|202.69|200.29|202.69|200.29|202.59|200.19|0
1650978700000|2022-04-26 13:11:40|202.64|200.24|202.48|200.08|202.69|200.29|202.48|200.08|0
1650978710000|2022-04-26 13:11:50|202.59|200.19|202.38|199.98|202.59|200.19|202.38|199.98|0
1650978720000|2022-04-26 13:12:00|202.48|200.08|202.28|199.88|202.48|200.08|202.28|199.88|0
1650978730000|2022-04-26 13:12:10|202.07|199.67|202.48|200.08|202.48|200.08|202.07|199.67|0
1650978740000|2022-04-26 13:12:20|202.38|199.98|202.59|200.19|202.59|200.19|202.38|199.98|0
1650978750000|2022-04-26 13:12:30|202.48|200.08|202.48|200.08|202.59|200.19|202.48|200.08|0
1650978760000|2022-04-26 13:12:40|202.59|200.19|202.48|200.08|202.59|200.19|202.38|199.98|0
1650978770000|2022-04-26 13:12:50|202.59|200.19|202.53|200.13|202.59|200.19|202.53|200.13|0
1650978780000|2022-04-26 13:13:00|202.48|200.08|202.48|200.08|202.48|200.08|202.38|199.98|0
1650978790000|2022-04-26 13:13:10|202.59|200.19|202.38|199.98|202.59|200.19|202.38|199.98|0
1650978800000|2022-04-26 13:13:20|202.27|199.87|202.27|199.87|202.27|199.87|202.27|199.87|0
1650978810000|2022-04-26 13:13:30|202.17|199.77|202.17|199.77|202.17|199.77|202.07|199.67|0
1650978820000|2022-04-26 13:13:40|202.27|199.87|202.38|199.98|202.38|199.98|202.27|199.87|0
1650978830000|2022-04-26 13:13:50|202.27|199.87|202.27|199.87|202.38|199.98|202.27|199.87|0
1650978840000|2022-04-26 13:14:00|202.17|199.77|202.38|199.98|202.38|199.98|202.17|199.77|0
1650978850000|2022-04-26 13:14:10|202.48|200.08|202.64|200.24|202.64|200.24|202.48|200.08|0
1650978860000|2022-04-26 13:14:20|202.38|199.98|202.59|200.19|202.59|200.19|202.38|199.98|0
1650978870000|2022-04-26 13:14:30|202.69|200.29|202.59|200.19|202.69|200.29|202.59|200.19|0
1650978880000|2022-04-26 13:14:40|202.48|200.08|202.69|200.29|202.69|200.29|202.48|200.08|0
1650978890000|2022-04-26 13:14:50|202.59|200.19|202.59|200.19|202.64|200.24|202.59|200.19|0
1650978900000|2022-04-26 13:15:00|202.48|200.08|202.38|199.98|202.48|200.08|202.38|199.98|0
1650978910000|2022-04-26 13:15:10|202.48|200.08|202.38|199.98|202.48|200.08|202.38|199.98|0
1650978920000|2022-04-26 13:15:20|202.48|200.08|202.48|200.08|202.48|200.08|202.38|199.98|0
1650978930000|2022-04-26 13:15:30|202.64|200.24|202.8|200.4|202.8|200.4|202.64|200.24|0
1650978940000|2022-04-26 13:15:40|202.69|200.29|202.59|200.19|202.69|200.29|202.59|200.19|0
1650978950000|2022-04-26 13:15:50|202.69|200.29|202.9|200.5|202.9|200.5|202.69|200.29|0
1650978960000|2022-04-26 13:16:00|202.8|200.4|203.01|200.61|203.01|200.61|202.8|200.4|0
1650978970000|2022-04-26 13:16:10|203.11|200.71|202.9|200.5|203.11|200.71|202.9|200.5|0
1650978980000|2022-04-26 13:16:20|202.8|200.4|202.8|200.4|202.8|200.4|202.8|200.4|0
1650978990000|2022-04-26 13:16:30|202.69|200.29|202.8|200.4|202.8|200.4|202.69|200.29|0
1650979000000|2022-04-26 13:16:40|202.9|200.5|202.59|200.19|202.9|200.5|202.59|200.19|0
1650979010000|2022-04-26 13:16:50|202.48|200.08|202.59|200.19|202.59|200.19|202.48|200.08|0
1650979020000|2022-04-26 13:17:00|202.69|200.29|202.38|199.98|202.69|200.29|202.38|199.98|0
1650979030000|2022-04-26 13:17:10|202.27|199.87|202.69|200.29|202.69|200.29|202.27|199.87|0
1650979040000|2022-04-26 13:17:20|202.8|200.4|202.59|200.19|202.8|200.4|202.59|200.19|0
1650979050000|2022-04-26 13:17:30|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1650979060000|2022-04-26 13:17:40|202.64|200.24|202.59|200.19|202.64|200.24|202.48|200.08|0
1650979070000|2022-04-26 13:17:50|202.69|200.29|202.48|200.08|202.69|200.29|202.48|200.08|0
1650979080000|2022-04-26 13:18:00|202.38|199.98|202.69|200.29|202.69|200.29|202.38|199.98|0
1650979090000|2022-04-26 13:18:10|202.74|200.34|202.8|200.4|202.8|200.4|202.69|200.29|0
1650979100000|2022-04-26 13:18:20|202.69|200.29|202.69|200.29|202.8|200.4|202.69|200.29|0
1650979110000|2022-04-26 13:18:30|202.59|200.19|202.59|200.19|202.59|200.19|202.59|200.19|0
1650979120000|2022-04-26 13:18:40|202.48|200.08|202.59|200.19|202.59|200.19|202.48|200.08|0
1650979130000|2022-04-26 13:18:50|202.53|200.13|202.74|200.34|202.74|200.34|202.53|200.13|0
1650979140000|2022-04-26 13:19:00|202.8|200.4|202.9|200.5|202.9|200.5|202.8|200.4|0
1650979150000|2022-04-26 13:19:10|202.85|200.45|202.9|200.5|202.9|200.5|202.85|200.45|0
1650979160000|2022-04-26 13:19:20|202.8|200.4|202.8|200.4|202.8|200.4|202.8|200.4|0
1650979170000|2022-04-26 13:19:30|202.9|200.5|202.69|200.29|202.9|200.5|202.69|200.29|0
1650979180000|2022-04-26 13:19:40|202.64|200.24|202.69|200.29|202.69|200.29|202.59|200.19|0
1650979190000|2022-04-26 13:19:50|202.8|200.4|202.85|200.45|202.9|200.5|202.8|200.4|0
1650979200000|2022-04-26 13:20:00|202.9|200.5|202.8|200.4|203.01|200.61|202.8|200.4|0
1650979210000|2022-04-26 13:20:10|202.74|200.34|202.8|200.4|202.8|200.4|202.74|200.34|0
1650979220000|2022-04-26 13:20:20|202.69|200.29|202.59|200.19|202.8|200.4|202.59|200.19|0
1650979230000|2022-04-26 13:20:30|202.38|199.98|202.17|199.77|202.38|199.98|202.17|199.77|0
1650979240000|2022-04-26 13:20:40|202.06|199.66|202.06|199.66|202.06|199.66|201.96|199.56|0
1650979250000|2022-04-26 13:20:50|202.11|199.71|201.85|199.45|202.11|199.71|201.85|199.45|0
1650979260000|2022-04-26 13:21:00|201.75|199.35|201.54|199.14|201.75|199.35|201.54|199.14|0
1650979270000|2022-04-26 13:21:10|201.33|198.93|201.54|199.14|201.54|199.14|201.33|198.93|0
1650979280000|2022-04-26 13:21:20|201.44|199.04|201.64|199.24|201.64|199.24|201.44|199.04|0
1650979290000|2022-04-26 13:21:30|201.96|199.56|201.85|199.45|201.96|199.56|201.85|199.45|0
1650979300000|2022-04-26 13:21:40|201.75|199.35|201.44|199.04|201.85|199.45|201.44|199.04|0
1650979310000|2022-04-26 13:21:50|201.43|199.03|201.64|199.24|201.64|199.24|201.43|199.03|0
1650979320000|2022-04-26 13:22:00|201.54|199.14|201.64|199.24|201.64|199.24|201.54|199.14|0
1650979330000|2022-04-26 13:22:10|201.54|199.14|201.33|198.93|201.54|199.14|201.33|198.93|0
1650979340000|2022-04-26 13:22:20|201.43|199.03|201.54|199.14|201.54|199.14|201.43|199.03|0
1650979350000|2022-04-26 13:22:30|201.64|199.24|201.54|199.14|201.75|199.35|201.54|199.14|0
1650979360000|2022-04-26 13:22:40|201.33|198.93|201.33|198.93|201.43|199.03|201.33|198.93|0
1650979370000|2022-04-26 13:22:50|201.43|199.03|201.54|199.14|201.54|199.14|201.43|199.03|0
1650979380000|2022-04-26 13:23:00|201.64|199.24|201.64|199.24|201.64|199.24|201.54|199.14|0
1650979390000|2022-04-26 13:23:10|201.54|199.14|201.75|199.35|201.75|199.35|201.54|199.14|0
1650979400000|2022-04-26 13:23:20|201.96|199.56|201.75|199.35|201.96|199.56|201.75|199.35|0
1650979410000|2022-04-26 13:23:30|201.85|199.45|201.75|199.35|201.85|199.45|201.75|199.35|0
1650979420000|2022-04-26 13:23:40|201.64|199.24|201.64|199.24|201.64|199.24|201.64|199.24|0
1650979430000|2022-04-26 13:23:50|201.59|199.19|201.64|199.24|201.64|199.24|201.54|199.14|0
1650979440000|2022-04-26 13:24:00|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1650979450000|2022-04-26 13:24:10|201.64|199.24|201.64|199.24|201.64|199.24|201.54|199.14|0
1650979460000|2022-04-26 13:24:20|201.69|199.29|201.64|199.24|201.85|199.45|201.64|199.24|0
1650979470000|2022-04-26 13:24:30|201.54|199.14|201.54|199.14|201.64|199.24|201.54|199.14|0
1650979480000|2022-04-26 13:24:40|201.43|199.03|201.54|199.14|201.54|199.14|201.33|198.93|0
1650979490000|2022-04-26 13:24:50|201.64|199.24|201.85|199.45|201.85|199.45|201.64|199.24|0
1650979500000|2022-04-26 13:25:00|201.75|199.35|201.85|199.45|201.85|199.45|201.75|199.35|0
1650979510000|2022-04-26 13:25:10|201.75|199.35|201.96|199.56|201.96|199.56|201.75|199.35|0
1650979530000|2022-04-26 13:25:30|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1650979540000|2022-04-26 13:25:40|202.17|199.77|202.37|199.97|202.48|200.08|202.17|199.77|0
1650979550000|2022-04-26 13:25:50|202.27|199.87|202.37|199.97|202.37|199.97|202.27|199.87|0
1650979560000|2022-04-26 13:26:00|202.27|199.87|202.37|199.97|202.37|199.97|202.27|199.87|0
1650979570000|2022-04-26 13:26:10|202.48|200.08|202.58|200.18|202.58|200.18|202.48|200.08|0
1650979580000|2022-04-26 13:26:20|202.48|200.08|202.27|199.87|202.48|200.08|202.27|199.87|0
1650979590000|2022-04-26 13:26:30|202.37|199.97|202.16|199.76|202.37|199.97|202.16|199.76|0
1650979600000|2022-04-26 13:26:40|202.06|199.66|201.96|199.56|202.06|199.66|201.96|199.56|0
1650979610000|2022-04-26 13:26:50|201.85|199.45|201.85|199.45|201.9|199.5|201.85|199.45|0
1650979620000|2022-04-26 13:27:00|201.96|199.56|202.27|199.87|202.27|199.87|201.96|199.56|0
1650979630000|2022-04-26 13:27:10|202.37|199.97|202.48|200.08|202.48|200.08|202.37|199.97|0
1650979640000|2022-04-26 13:27:20|202.37|199.97|201.96|199.56|202.37|199.97|201.96|199.56|0
1650979650000|2022-04-26 13:27:30|201.85|199.45|201.95|199.55|201.96|199.56|201.85|199.45|0
1650979660000|2022-04-26 13:27:40|201.85|199.45|201.54|199.14|202.06|199.66|201.54|199.14|0
1650979670000|2022-04-26 13:27:50|201.33|198.93|201.33|198.93|201.43|199.03|201.33|198.93|0
1650979680000|2022-04-26 13:28:00|201.54|199.14|201.43|199.03|201.54|199.14|201.43|199.03|0
1650979690000|2022-04-26 13:28:10|201.38|198.98|201.33|198.93|201.43|199.03|201.33|198.93|0
1650979700000|2022-04-26 13:28:20|201.43|199.03|201.43|199.03|201.43|199.03|201.43|199.03|0
1650979710000|2022-04-26 13:28:30|201.64|199.24|201.75|199.35|201.75|199.35|201.64|199.24|0
1650979720000|2022-04-26 13:28:40|201.95|199.55|201.95|199.55|201.95|199.55|201.85|199.45|0
1650979730000|2022-04-26 13:28:50|202.06|199.66|201.95|199.55|202.06|199.66|201.95|199.55|0
1650979740000|2022-04-26 13:29:00|202.06|199.66|202.48|200.08|202.48|200.08|202.06|199.66|0
1650979750000|2022-04-26 13:29:10|202.37|199.97|202.69|200.29|202.69|200.29|202.37|199.97|0
1650979760000|2022-04-26 13:29:20|202.79|200.39|202.79|200.39|202.79|200.39|202.79|200.39|0
1650979770000|2022-04-26 13:29:30|202.69|200.29|203.11|200.71|203.11|200.71|202.69|200.29|0
1650979780000|2022-04-26 13:29:40|203|200.6|202.74|200.34|203|200.6|202.74|200.34|0
1650979790000|2022-04-26 13:29:50|202.69|200.29|202.16|199.76|202.79|200.39|202.16|199.76|0
1650979800000|2022-04-26 13:30:00|202.06|199.66|202.37|199.97|202.37|199.97|201.95|199.55|0
1650979810000|2022-04-26 13:30:10|202.58|200.18|202.27|199.87|203.11|200.71|202.27|199.87|0
1650979820000|2022-04-26 13:30:20|201.54|199.14|199.41|197.01|201.54|199.14|199.41|197.01|0
1650979830000|2022-04-26 13:30:30|199.62|197.22|199.1|196.7|199.62|197.22|198.89|196.49|0
1650979840000|2022-04-26 13:30:40|199.93|197.53|201.06|198.66|201.38|198.98|199.93|197.53|0
1650979850000|2022-04-26 13:30:50|201.27|198.87|201.59|199.19|201.59|199.19|201.27|198.87|0
1650979860000|2022-04-26 13:31:00|201.06|198.66|201.38|198.98|201.38|198.98|200.86|198.46|0
1650979870000|2022-04-26 13:31:10|200.96|198.56|200.86|198.46|201.48|199.08|200.86|198.46|0
1650979880000|2022-04-26 13:31:20|200.33|197.93|200.44|198.04|200.75|198.35|200.33|197.93|0
1650979890000|2022-04-26 13:31:30|200.23|197.83|199.81|197.41|200.23|197.83|199.71|197.31|0
1650979900000|2022-04-26 13:31:40|199.61|197.21|199.5|197.1|199.61|197.21|199.29|196.89|0
1650979910000|2022-04-26 13:31:50|199.4|197|199.5|197.1|199.5|197.1|199.09|196.69|0
1650979920000|2022-04-26 13:32:00|199.09|196.69|199.5|197.1|199.5|197.1|199.09|196.69|0
1650979930000|2022-04-26 13:32:10|199.92|197.52|200.02|197.62|200.02|197.62|199.71|197.31|0
1650979940000|2022-04-26 13:32:20|199.71|197.31|200.33|197.93|200.33|197.93|199.71|197.31|0
1650979950000|2022-04-26 13:32:30|200.75|198.35|200.65|198.25|200.75|198.35|200.65|198.25|0
1650979960000|2022-04-26 13:32:40|200.75|198.35|200.96|198.56|201.06|198.66|200.75|198.35|0
1650979970000|2022-04-26 13:32:50|200.75|198.35|200.44|198.04|200.75|198.35|200.44|198.04|0
1650979980000|2022-04-26 13:33:00|200.02|197.62|199.81|197.41|200.02|197.62|199.61|197.21|0
1650979990000|2022-04-26 13:33:10|199.66|197.26|199.5|197.1|199.81|197.41|199.5|197.1|0
1650980000000|2022-04-26 13:33:20|199.4|197|199.71|197.31|199.71|197.31|199.4|197|0
1650980010000|2022-04-26 13:33:30|199.61|197.21|199.61|197.21|199.81|197.41|199.61|197.21|0
1650980020000|2022-04-26 13:33:40|200.13|197.73|200.65|198.25|200.65|198.25|200.13|197.73|0
1650980030000|2022-04-26 13:33:50|200.85|198.45|200.85|198.45|200.85|198.45|200.85|198.45|0
1650980040000|2022-04-26 13:34:00|200.54|198.14|200.33|197.93|200.96|198.56|200.33|197.93|0
1650980050000|2022-04-26 13:34:10|200.54|198.14|200.44|198.04|200.54|198.14|200.44|198.04|0
1650980060000|2022-04-26 13:34:20|200.65|198.25|199.71|197.31|200.65|198.25|199.71|197.31|0
1650980070000|2022-04-26 13:34:30|199.65|197.25|199.4|197|199.65|197.25|199.4|197|0
1650980080000|2022-04-26 13:34:40|199.19|196.79|199.6|197.2|199.6|197.2|198.67|196.27|0
1650980090000|2022-04-26 13:34:50|199.19|196.79|198.77|196.37|199.19|196.79|198.77|196.37|0
1650980100000|2022-04-26 13:35:00|198.46|196.06|198.98|196.58|198.98|196.58|198.36|195.96|0
1650980110000|2022-04-26 13:35:10|198.77|196.37|199.09|196.69|199.29|196.89|198.77|196.37|0
1650980120000|2022-04-26 13:35:20|198.77|196.37|198.93|196.53|198.93|196.53|198.77|196.37|0
1650980130000|2022-04-26 13:35:30|199.19|196.79|199.92|197.52|200.12|197.72|199.19|196.79|0
1650980140000|2022-04-26 13:35:40|199.81|197.41|199.71|197.31|199.81|197.41|199.71|197.31|0
1650980150000|2022-04-26 13:35:50|200.02|197.62|199.81|197.41|200.02|197.62|199.81|197.41|0
1650980160000|2022-04-26 13:36:00|199.19|196.79|198.98|196.58|199.19|196.79|198.67|196.27|0
1650980170000|2022-04-26 13:36:10|198.67|196.27|199.09|196.69|199.09|196.69|198.67|196.27|0
1650980180000|2022-04-26 13:36:20|199.29|196.89|199.81|197.41|199.81|197.41|199.29|196.89|0
1650980190000|2022-04-26 13:36:30|199.92|197.52|199.86|197.46|199.92|197.52|199.71|197.31|0
1650980200000|2022-04-26 13:36:40|199.4|197|199.19|196.79|199.5|197.1|199.19|196.79|0
1650980210000|2022-04-26 13:36:50|198.77|196.37|198.88|196.48|198.88|196.48|198.77|196.37|0
1650980220000|2022-04-26 13:37:00|199.08|196.68|199.29|196.89|199.71|197.31|199.08|196.68|0
1650980230000|2022-04-26 13:37:10|199.71|197.31|199.81|197.41|200.23|197.83|199.71|197.31|0
1650980240000|2022-04-26 13:37:20|199.71|197.31|199.71|197.31|199.92|197.52|199.71|197.31|0
1650980250000|2022-04-26 13:37:30|199.6|197.2|198.98|196.58|199.6|197.2|198.98|196.58|0
1650980260000|2022-04-26 13:37:40|198.77|196.37|198.67|196.27|198.77|196.37|198.57|196.17|0
1650980270000|2022-04-26 13:37:50|198.88|196.48|198.67|196.27|198.88|196.48|198.57|196.17|0
1650980280000|2022-04-26 13:38:00|198.77|196.37|199.08|196.68|199.08|196.68|198.77|196.37|0
1650980290000|2022-04-26 13:38:10|199.5|197.1|198.98|196.58|199.6|197.2|198.98|196.58|0
1650980300000|2022-04-26 13:38:20|198.67|196.27|198.67|196.27|198.67|196.27|198.57|196.17|0
1650980310000|2022-04-26 13:38:30|198.77|196.37|198.57|196.17|198.77|196.37|198.36|195.96|0
1650980320000|2022-04-26 13:38:40|198.67|196.27|199.81|197.41|199.81|197.41|198.67|196.27|0
1650980330000|2022-04-26 13:38:50|200.02|197.62|200.75|198.35|200.96|198.56|200.02|197.62|0
1650980340000|2022-04-26 13:39:00|200.64|198.24|200.75|198.35|200.75|198.35|200.38|197.98|0
1650980350000|2022-04-26 13:39:10|200.85|198.45|201.17|198.77|201.17|198.77|200.85|198.45|0
1650980360000|2022-04-26 13:39:20|200.54|198.14|199.91|197.51|200.54|198.14|199.81|197.41|0
1650980370000|2022-04-26 13:39:30|199.6|197.2|199.24|196.84|199.6|197.2|199.19|196.79|0
1650980380000|2022-04-26 13:39:40|199.4|197|199.29|196.89|199.6|197.2|199.29|196.89|0
1650980390000|2022-04-26 13:39:50|199.39|196.99|199.29|196.89|199.5|197.1|199.29|196.89|0
1650980400000|2022-04-26 13:40:00|198.57|196.17|198.57|196.17|198.67|196.27|198.57|196.17|0
1650980410000|2022-04-26 13:40:10|198.1|195.7|198.25|195.85|198.46|196.06|198.1|195.7|0
1650980420000|2022-04-26 13:40:20|198.57|196.17|198.88|196.48|198.88|196.48|198.57|196.17|0
1650980430000|2022-04-26 13:40:30|199.71|197.31|198.36|195.96|199.71|197.31|198.36|195.96|0
1650980440000|2022-04-26 13:40:40|198.41|196.01|198.05|195.65|198.41|196.01|198.05|195.65|0
1650980450000|2022-04-26 13:40:50|197.99|195.59|197.22|194.82|197.99|195.59|197.22|194.82|0
1650980460000|2022-04-26 13:41:00|197.53|195.13|197.74|195.34|197.74|195.34|197.43|195.03|0
1650980470000|2022-04-26 13:41:10|197.63|195.23|197.53|195.13|197.74|195.34|197.53|195.13|0
1650980480000|2022-04-26 13:41:20|197.63|195.23|197.53|195.13|197.74|195.34|197.27|194.87|0
1650980490000|2022-04-26 13:41:30|197.43|195.03|197.43|195.03|197.43|195.03|197.43|195.03|0
1650980500000|2022-04-26 13:41:40|197.32|194.92|197.48|195.08|197.63|195.23|197.32|194.92|0
1650980510000|2022-04-26 13:41:50|197.43|195.03|197.32|194.92|197.58|195.18|197.32|194.92|0
1650980520000|2022-04-26 13:42:00|197.43|195.03|196.29|193.89|197.43|195.03|196.29|193.89|0
1650980530000|2022-04-26 13:42:10|196.5|194.1|195.99|193.59|196.5|194.1|195.88|193.48|0
1650980540000|2022-04-26 13:42:20|195.78|193.38|195.68|193.28|196.19|193.79|195.68|193.28|0
1650980550000|2022-04-26 13:42:30|195.99|193.59|195.88|193.48|196.19|193.79|195.88|193.48|0
1650980560000|2022-04-26 13:42:40|196.19|193.79|196.4|194|196.5|194.1|196.19|193.79|0
1650980570000|2022-04-26 13:42:50|196.34|193.94|196.09|193.69|196.4|194|196.09|193.69|0
1650980580000|2022-04-26 13:43:00|195.88|193.48|195.88|193.48|195.88|193.48|195.68|193.28|0
1650980590000|2022-04-26 13:43:10|196.09|193.69|195.68|193.28|196.19|193.79|195.68|193.28|0
1650980600000|2022-04-26 13:43:20|195.57|193.17|195.37|192.97|195.57|193.17|195.06|192.66|0
1650980610000|2022-04-26 13:43:30|195.57|193.17|195.37|192.97|195.78|193.38|195.37|192.97|0
1650980620000|2022-04-26 13:43:40|195.78|193.38|195.78|193.38|195.99|193.59|195.78|193.38|0
1650980630000|2022-04-26 13:43:50|195.88|193.48|195.68|193.28|195.88|193.48|195.47|193.07|0
1650980640000|2022-04-26 13:44:00|195.57|193.17|195.68|193.28|195.88|193.48|195.57|193.17|0
1650980650000|2022-04-26 13:44:10|195.78|193.38|195.68|193.28|195.78|193.38|195.57|193.17|0
1650980660000|2022-04-26 13:44:20|195.47|193.07|195.68|193.28|195.68|193.28|195.47|193.07|0
1650980670000|2022-04-26 13:44:30|195.57|193.17|195.37|192.97|195.57|193.17|195.27|192.87|0
1650980680000|2022-04-26 13:44:40|195.27|192.87|195.47|193.07|195.47|193.07|195.27|192.87|0
1650980690000|2022-04-26 13:44:50|195.37|192.97|195.47|193.07|195.57|193.17|195.37|192.97|0
1650980700000|2022-04-26 13:45:00|195.27|192.87|195.37|192.97|195.47|193.07|195.27|192.87|0
1650980710000|2022-04-26 13:45:10|195.68|193.28|195.68|193.28|195.68|193.28|195.68|193.28|0
1650980720000|2022-04-26 13:45:20|195.37|192.97|195.27|192.87|195.37|192.97|195.21|192.81|0
1650980730000|2022-04-26 13:45:30|195.37|192.97|195.68|193.28|195.68|193.28|195.37|192.97|0
1650980740000|2022-04-26 13:45:40|195.57|193.17|195.68|193.28|195.68|193.28|195.42|193.02|0
1650980750000|2022-04-26 13:45:50|195.27|192.87|195.57|193.17|195.57|193.17|195.27|192.87|0
1650980760000|2022-04-26 13:46:00|195.68|193.28|195.78|193.38|196.09|193.69|195.68|193.28|0
1650980770000|2022-04-26 13:46:10|195.88|193.48|195.37|192.97|195.88|193.48|195.37|192.97|0
1650980780000|2022-04-26 13:46:20|195.27|192.87|194.86|192.46|195.27|192.87|194.34|191.94|0
1650980790000|2022-04-26 13:46:30|195.16|192.76|195.57|193.17|195.57|193.17|195.16|192.76|0
1650980800000|2022-04-26 13:46:40|195.27|192.87|196.19|193.79|196.19|193.79|195.27|192.87|0
1650980810000|2022-04-26 13:46:50|196.24|193.84|195.37|192.97|196.24|193.84|195.37|192.97|0
1650980820000|2022-04-26 13:47:00|195.16|192.76|194.75|192.35|195.16|192.76|194.75|192.35|0
1650980830000|2022-04-26 13:47:10|194.86|192.46|194.96|192.56|195.11|192.71|194.86|192.46|0
1650980840000|2022-04-26 13:47:20|194.86|192.46|194.55|192.15|194.86|192.46|194.55|192.15|0
1650980850000|2022-04-26 13:47:30|194.75|192.35|194.55|192.15|194.86|192.46|194.55|192.15|0
1650980860000|2022-04-26 13:47:40|194.75|192.35|194.75|192.35|194.75|192.35|194.55|192.15|0
1650980870000|2022-04-26 13:47:50|195.27|192.87|196.09|193.69|196.09|193.69|195.27|192.87|0
1650980880000|2022-04-26 13:48:00|196.29|193.89|196.5|194.1|196.5|194.1|196.09|193.69|0
1650980890000|2022-04-26 13:48:10|197.22|194.82|196.7|194.3|197.22|194.82|196.7|194.3|0
1650980900000|2022-04-26 13:48:20|196.55|194.15|197.27|194.87|197.27|194.87|196.55|194.15|0
1650980910000|2022-04-26 13:48:30|197.53|195.13|198.5|196.1|200.09|197.69|197.22|194.82|0
1650980920000|2022-04-26 13:48:40|198.81|196.41|198.91|196.51|198.91|196.51|198.7|196.3|0
1650980930000|2022-04-26 13:48:50|198.81|196.41|199.12|196.72|199.12|196.72|198.81|196.41|0
1650980940000|2022-04-26 13:49:00|199.22|196.82|199.48|197.08|199.48|197.08|199.12|196.72|0
1650980950000|2022-04-26 13:49:10|199.84|197.44|200.05|197.65|200.05|197.65|199.64|197.24|0
1650980960000|2022-04-26 13:49:20|199.95|197.55|199.53|197.13|199.95|197.55|199.53|197.13|0
1650980970000|2022-04-26 13:49:30|199.43|197.03|198.7|196.3|199.43|197.03|198.7|196.3|0
1650980980000|2022-04-26 13:49:40|198.6|196.2|197.57|195.17|198.6|196.2|197.57|195.17|0
1650980990000|2022-04-26 13:49:50|197.26|194.86|196.54|194.14|197.26|194.86|196.54|194.14|0
1650981000000|2022-04-26 13:50:00|196.13|193.73|196.03|193.63|196.23|193.83|196.03|193.63|0
1650981010000|2022-04-26 13:50:10|195.92|193.52|195.92|193.52|195.92|193.52|195.82|193.42|0
1650981020000|2022-04-26 13:50:20|195.82|193.42|196.13|193.73|196.44|194.04|195.82|193.42|0
1650981030000|2022-04-26 13:50:30|196.03|193.63|195.21|192.81|196.03|193.63|195.21|192.81|0
1650981040000|2022-04-26 13:50:40|195.05|192.65|194.49|192.09|195.05|192.65|194.49|192.09|0
1650981050000|2022-04-26 13:50:50|194.6|192.2|194.8|192.4|194.8|192.4|194.49|192.09|0
1650981060000|2022-04-26 13:51:00|194.9|192.5|195.41|193.01|195.41|193.01|194.9|192.5|0
1650981070000|2022-04-26 13:51:10|195.62|193.22|195.92|193.52|195.92|193.52|195.62|193.22|0
1650981080000|2022-04-26 13:51:20|197.05|194.65|196.95|194.55|197.05|194.65|196.9|194.5|0
1650981090000|2022-04-26 13:51:30|196.74|194.34|196.95|194.55|196.95|194.55|196.69|194.29|0
1650981100000|2022-04-26 13:51:40|196.74|194.34|196.59|194.19|197.16|194.76|196.59|194.19|0
1650981110000|2022-04-26 13:51:50|196.44|194.04|196.85|194.45|196.85|194.45|196.44|194.04|0
1650981120000|2022-04-26 13:52:00|197|194.6|197.26|194.86|197.46|195.06|197|194.6|0
1650981130000|2022-04-26 13:52:10|197.05|194.65|196.85|194.45|197.05|194.65|196.85|194.45|0
1650981140000|2022-04-26 13:52:20|196.44|194.04|196.54|194.14|196.54|194.14|196.44|194.04|0
1650981150000|2022-04-26 13:52:30|196.44|194.04|196.03|193.63|196.44|194.04|196.03|193.63|0
1650981160000|2022-04-26 13:52:40|196.13|193.73|196.13|193.73|196.23|193.83|196.13|193.73|0
1650981170000|2022-04-26 13:52:50|196.64|194.24|196.33|193.93|196.64|194.24|196.33|193.93|0
1650981180000|2022-04-26 13:53:00|196.23|193.83|195.92|193.52|196.23|193.83|195.92|193.52|0
1650981190000|2022-04-26 13:53:10|196.03|193.63|195.82|193.42|196.03|193.63|195.82|193.42|0
1650981200000|2022-04-26 13:53:20|195.72|193.32|195.41|193.01|195.72|193.32|195.41|193.01|0
1650981210000|2022-04-26 13:53:30|194.9|192.5|195.41|193.01|195.41|193.01|194.9|192.5|0
1650981220000|2022-04-26 13:53:40|195.31|192.91|194.8|192.4|195.31|192.91|194.8|192.4|0
1650981230000|2022-04-26 13:53:50|194.7|192.3|194.9|192.5|194.9|192.5|194.49|192.09|0
1650981240000|2022-04-26 13:54:00|194.59|192.19|194.39|191.99|194.8|192.4|194.39|191.99|0
1650981250000|2022-04-26 13:54:10|194.7|192.3|194.49|192.09|194.7|192.3|194.49|192.09|0
1650981260000|2022-04-26 13:54:20|194.29|191.89|194.08|191.68|194.39|191.99|194.08|191.68|0
1650981270000|2022-04-26 13:54:30|194.29|191.89|194.29|191.89|194.59|192.19|194.29|191.89|0
1650981280000|2022-04-26 13:54:40|194.19|191.79|194.29|191.89|194.29|191.89|194.19|191.79|0
1650981290000|2022-04-26 13:54:50|194.08|191.68|193.78|191.38|194.08|191.68|193.78|191.38|0
1650981300000|2022-04-26 13:55:00|193.98|191.58|194.7|192.3|194.7|192.3|193.98|191.58|0
1650981310000|2022-04-26 13:55:10|194.39|191.99|194.59|192.19|194.8|192.4|194.39|191.99|0
1650981320000|2022-04-26 13:55:20|194.39|191.99|194.39|191.99|194.8|192.4|194.39|191.99|0
1650981330000|2022-04-26 13:55:30|194.29|191.89|194.39|191.99|194.59|192.19|194.29|191.89|0
1650981340000|2022-04-26 13:55:40|194.19|191.79|194.49|192.09|194.49|192.09|194.19|191.79|0
1650981350000|2022-04-26 13:55:50|194.39|191.99|194.13|191.73|194.39|191.99|194.08|191.68|0
1650981360000|2022-04-26 13:56:00|194.49|192.09|194.9|192.5|194.95|192.55|194.49|192.09|0
1650981370000|2022-04-26 13:56:10|194.69|192.29|194.69|192.29|194.8|192.4|194.69|192.29|0
1650981380000|2022-04-26 13:56:20|195|192.6|194.69|192.29|195|192.6|194.69|192.29|0
1650981390000|2022-04-26 13:56:30|194.49|192.09|194.54|192.14|194.69|192.29|194.49|192.09|0
1650981400000|2022-04-26 13:56:40|194.18|191.78|193.68|191.28|194.18|191.78|193.68|191.28|0
1650981410000|2022-04-26 13:56:50|193.88|191.48|194.08|191.68|194.18|191.78|193.88|191.48|0
1650981420000|2022-04-26 13:57:00|194.29|191.89|194.29|191.89|194.29|191.89|194.18|191.78|0
1650981430000|2022-04-26 13:57:10|194.08|191.68|193.88|191.48|194.29|191.89|193.88|191.48|0
1650981440000|2022-04-26 13:57:20|193.98|191.58|193.98|191.58|194.08|191.68|193.88|191.48|0
1650981450000|2022-04-26 13:57:30|193.78|191.38|193.57|191.17|193.88|191.48|193.57|191.17|0
1650981460000|2022-04-26 13:57:40|193.47|191.07|193.57|191.17|193.57|191.17|193.47|191.07|0
1650981470000|2022-04-26 13:57:50|193.47|191.07|193.62|191.22|193.62|191.22|193.37|190.97|0
1650981480000|2022-04-26 13:58:00|193.57|191.17|193.57|191.17|193.57|191.17|193.27|190.87|0
1650981490000|2022-04-26 13:58:10|193.62|191.22|193.78|191.38|193.78|191.38|193.37|190.97|0
1650981500000|2022-04-26 13:58:20|194.08|191.68|194.29|191.89|194.29|191.89|193.98|191.58|0
1650981510000|2022-04-26 13:58:30|194.18|191.78|194.18|191.78|194.29|191.89|194.18|191.78|0
1650981520000|2022-04-26 13:58:40|194.08|191.68|194.18|191.78|194.39|191.99|194.08|191.68|0
1650981530000|2022-04-26 13:58:50|193.98|191.58|193.98|191.58|194.18|191.78|193.98|191.58|0
1650981540000|2022-04-26 13:59:00|194.03|191.63|194.08|191.68|194.08|191.68|193.98|191.58|0
1650981550000|2022-04-26 13:59:10|194.49|192.09|194.8|192.4|194.8|192.4|194.39|191.99|0
1650981560000|2022-04-26 13:59:20|194.9|192.5|195|192.6|195|192.6|194.9|192.5|0
1650981570000|2022-04-26 13:59:30|195.1|192.7|195.1|192.7|195.1|192.7|194.9|192.5|0
1650981580000|2022-04-26 13:59:40|195.05|192.65|194.69|192.29|195.1|192.7|194.69|192.29|0
1650981590000|2022-04-26 13:59:50|194.59|192.19|194.74|192.34|194.74|192.34|194.54|192.14|0
1650981600000|2022-04-26 14:00:00|194.49|192.09|194.84|192.44|194.84|192.44|194.29|191.89|0
1650981610000|2022-04-26 14:00:10|194.44|192.04|194.33|191.93|194.44|192.04|194.33|191.93|0
1650981620000|2022-04-26 14:00:20|195.1|192.7|194.54|192.14|195.1|192.7|194.54|192.14|0
1650981630000|2022-04-26 14:00:30|194.08|191.68|193.88|191.48|194.08|191.68|193.78|191.38|0
1650981640000|2022-04-26 14:00:40|194.69|192.29|195.1|192.7|195.2|192.8|194.69|192.29|0
1650981650000|2022-04-26 14:00:50|195|192.6|195|192.6|195.1|192.7|194.59|192.19|0
1650981660000|2022-04-26 14:01:00|194.8|192.4|194.74|192.34|194.8|192.4|194.59|192.19|0
1650981670000|2022-04-26 14:01:10|194.59|192.19|193.88|191.48|194.59|192.19|193.88|191.48|0
1650981680000|2022-04-26 14:01:20|193.78|191.38|193.88|191.48|193.88|191.48|193.67|191.27|0
1650981690000|2022-04-26 14:01:30|193.47|191.07|193.67|191.27|193.67|191.27|193.37|190.97|0
1650981700000|2022-04-26 14:01:40|193.98|191.58|194.18|191.78|194.18|191.78|193.67|191.27|0
1650981710000|2022-04-26 14:01:50|193.78|191.38|193.98|191.58|194.08|191.68|193.78|191.38|0
1650981720000|2022-04-26 14:02:00|193.57|191.17|193.32|190.92|193.57|191.17|193.17|190.77|0
1650981730000|2022-04-26 14:02:10|193.27|190.87|193.37|190.97|193.47|191.07|193.27|190.87|0
1650981740000|2022-04-26 14:02:20|193.47|191.07|193.37|190.97|193.47|191.07|193.27|190.87|0
1650981750000|2022-04-26 14:02:30|193.27|190.87|193.47|191.07|193.47|191.07|193.27|190.87|0
1650981760000|2022-04-26 14:02:40|193.78|191.38|193.47|191.07|193.78|191.38|193.37|190.97|0
1650981770000|2022-04-26 14:02:50|193.27|190.87|193.16|190.76|193.37|190.97|193.16|190.76|0
1650981780000|2022-04-26 14:03:00|193.27|190.87|193.37|190.97|193.47|191.07|193.27|190.87|0
1650981790000|2022-04-26 14:03:10|193.27|190.87|193.77|191.37|193.77|191.37|193.16|190.76|0
1650981800000|2022-04-26 14:03:20|193.67|191.27|193.37|190.97|193.67|191.27|193.37|190.97|0
1650981810000|2022-04-26 14:03:30|193.47|191.07|193.47|191.07|193.67|191.27|193.47|191.07|0
1650981820000|2022-04-26 14:03:40|193.57|191.17|193.57|191.17|193.67|191.27|193.57|191.17|0
1650981830000|2022-04-26 14:03:50|194.08|191.68|194.39|191.99|194.39|191.99|193.98|191.58|0
1650981840000|2022-04-26 14:04:00|194.18|191.78|194.39|191.99|194.39|191.99|193.98|191.58|0
1650981850000|2022-04-26 14:04:10|194.28|191.88|194.08|191.68|194.28|191.88|194.08|191.68|0
1650981860000|2022-04-26 14:04:20|193.88|191.48|193.47|191.07|193.88|191.48|193.47|191.07|0
1650981870000|2022-04-26 14:04:30|193.57|191.17|193.67|191.27|193.67|191.27|193.47|191.07|0
1650981880000|2022-04-26 14:04:40|193.77|191.37|193.67|191.27|193.77|191.37|193.47|191.07|0
1650981890000|2022-04-26 14:04:50|193.98|191.58|194.69|192.29|194.69|192.29|193.98|191.58|0
1650981900000|2022-04-26 14:05:00|194.39|191.99|194.9|192.5|194.9|192.5|194.39|191.99|0
1650981910000|2022-04-26 14:05:10|195.1|192.7|195.51|193.11|195.51|193.11|195.1|192.7|0
1650981920000|2022-04-26 14:05:20|195.71|193.31|195.92|193.52|195.92|193.52|195.71|193.31|0
1650981930000|2022-04-26 14:05:30|196.43|194.03|196.53|194.13|196.53|194.13|196.12|193.72|0
1650981940000|2022-04-26 14:05:40|196.33|193.93|196.43|194.03|196.43|194.03|196.02|193.62|0
1650981950000|2022-04-26 14:05:50|196.23|193.83|196.43|194.03|196.64|194.24|196.23|193.83|0
1650981960000|2022-04-26 14:06:00|196.33|193.93|196.74|194.34|196.74|194.34|196.33|193.93|0
1650981970000|2022-04-26 14:06:10|196.38|193.98|196.53|194.13|196.64|194.24|196.23|193.83|0
1650981980000|2022-04-26 14:06:20|196.43|194.03|196.74|194.34|196.74|194.34|196.43|194.03|0
1650981990000|2022-04-26 14:06:30|196.53|194.13|196.74|194.34|196.74|194.34|196.53|194.13|0
1650982000000|2022-04-26 14:06:40|196.64|194.24|196.74|194.34|196.74|194.34|196.64|194.24|0
1650982010000|2022-04-26 14:06:50|196.64|194.24|197.25|194.85|197.25|194.85|196.53|194.13|0
1650982020000|2022-04-26 14:07:00|197.15|194.75|197.66|195.26|197.66|195.26|197.15|194.75|0
1650982030000|2022-04-26 14:07:10|197.46|195.06|196.94|194.54|197.46|195.06|196.94|194.54|0
1650982040000|2022-04-26 14:07:20|196.84|194.44|196.74|194.34|196.84|194.44|196.74|194.34|0
1650982050000|2022-04-26 14:07:30|196.64|194.24|197.05|194.65|197.05|194.65|196.64|194.24|0
1650982060000|2022-04-26 14:07:40|197.36|194.96|197.82|195.42|197.82|195.42|197.36|194.96|0
1650982070000|2022-04-26 14:07:50|197.71|195.31|197.97|195.57|197.97|195.57|197.35|194.95|0
1650982080000|2022-04-26 14:08:00|197.77|195.37|197.77|195.37|197.77|195.37|197.66|195.26|0
1650982090000|2022-04-26 14:08:10|197.35|194.95|196.84|194.44|197.35|194.95|196.84|194.44|0
1650982100000|2022-04-26 14:08:20|196.74|194.34|196.53|194.13|196.74|194.34|196.53|194.13|0
1650982110000|2022-04-26 14:08:30|196.63|194.23|196.43|194.03|196.63|194.23|196.43|194.03|0
1650982120000|2022-04-26 14:08:40|196.33|193.93|196.02|193.62|196.33|193.93|196.02|193.62|0
1650982130000|2022-04-26 14:08:50|196.12|193.72|196.53|194.13|196.53|194.13|196.12|193.72|0
1650982140000|2022-04-26 14:09:00|196.74|194.34|196.22|193.82|196.74|194.34|196.22|193.82|0
1650982150000|2022-04-26 14:09:10|196.12|193.72|196.02|193.62|196.27|193.87|196.02|193.62|0
1650982160000|2022-04-26 14:09:20|196.22|193.82|196.38|193.98|196.38|193.98|196.22|193.82|0
1650982170000|2022-04-26 14:09:30|196.84|194.44|197.25|194.85|197.25|194.85|196.84|194.44|0
1650982180000|2022-04-26 14:09:40|197.56|195.16|197.97|195.57|197.97|195.57|197.56|195.16|0
1650982190000|2022-04-26 14:09:50|197.66|195.26|197.56|195.16|197.66|195.26|197.46|195.06|0
1650982200000|2022-04-26 14:10:00|197.15|194.75|197.35|194.95|197.35|194.95|197.05|194.65|0
1650982210000|2022-04-26 14:10:10|197.56|195.16|197.97|195.57|197.97|195.57|197.56|195.16|0
1650982220000|2022-04-26 14:10:20|197.87|195.47|197.25|194.85|197.97|195.57|197.25|194.85|0
1650982230000|2022-04-26 14:10:30|197.56|195.16|197.87|195.47|197.97|195.57|197.56|195.16|0
1650982240000|2022-04-26 14:10:40|197.66|195.26|197.87|195.47|197.97|195.57|197.66|195.26|0
1650982250000|2022-04-26 14:10:50|197.35|194.95|197.15|194.75|197.35|194.95|197.15|194.75|0
1650982260000|2022-04-26 14:11:00|197.04|194.64|197.15|194.75|197.25|194.85|197.04|194.64|0
1650982270000|2022-04-26 14:11:10|197.04|194.64|196.84|194.44|197.25|194.85|196.84|194.44|0
1650982280000|2022-04-26 14:11:20|196.94|194.54|197.04|194.64|197.04|194.64|196.84|194.44|0
1650982290000|2022-04-26 14:11:30|196.74|194.34|195.92|193.52|196.74|194.34|195.81|193.41|0
1650982300000|2022-04-26 14:11:40|195.71|193.31|195.4|193|195.71|193.31|195.4|193|0
1650982310000|2022-04-26 14:11:50|194.99|192.59|194.79|192.39|194.99|192.59|194.79|192.39|0
1650982320000|2022-04-26 14:12:00|194.53|192.13|194.43|192.03|194.69|192.29|194.43|192.03|0
1650982330000|2022-04-26 14:12:10|194.48|192.08|194.38|191.98|194.59|192.19|194.38|191.98|0
1650982340000|2022-04-26 14:12:20|194.28|191.88|194.08|191.68|194.28|191.88|194.08|191.68|0
1650982350000|2022-04-26 14:12:30|194.18|191.78|194.28|191.88|194.48|192.08|194.08|191.68|0
1650982360000|2022-04-26 14:12:40|194.08|191.68|194.28|191.88|194.28|191.88|194.08|191.68|0
1650982370000|2022-04-26 14:12:50|194.18|191.78|193.87|191.47|194.18|191.78|193.77|191.37|0
1650982380000|2022-04-26 14:13:00|193.77|191.37|193.06|190.66|193.77|191.37|193.06|190.66|0
1650982390000|2022-04-26 14:13:10|193.31|190.91|193.47|191.07|193.47|191.07|193.31|190.91|0
1650982400000|2022-04-26 14:13:20|193.26|190.86|193.16|190.76|193.26|190.86|192.96|190.56|0
1650982410000|2022-04-26 14:13:30|193.36|190.96|193.47|191.07|193.57|191.17|193.36|190.96|0
1650982420000|2022-04-26 14:13:40|193.51|191.11|193.26|190.86|193.97|191.57|193.26|190.86|0
1650982430000|2022-04-26 14:13:50|193.16|190.76|193.16|190.76|193.26|190.86|192.96|190.56|0
1650982440000|2022-04-26 14:14:00|192.96|190.56|193.16|190.76|193.16|190.76|192.96|190.56|0
1650982450000|2022-04-26 14:14:10|193.06|190.66|193.77|191.37|193.77|191.37|193.06|190.66|0
1650982460000|2022-04-26 14:14:20|193.31|190.91|193.47|191.07|193.57|191.17|193.26|190.86|0
1650982470000|2022-04-26 14:14:30|193.57|191.17|193.57|191.17|193.57|191.17|193.36|190.96|0
1650982480000|2022-04-26 14:14:40|193.26|190.86|193.16|190.76|193.26|190.86|193.16|190.76|0
1650982490000|2022-04-26 14:14:50|193.06|190.66|193.16|190.76|193.16|190.76|192.96|190.56|0
1650982500000|2022-04-26 14:15:00|192.86|190.46|192.65|190.25|192.86|190.46|192.65|190.25|0
1650982510000|2022-04-26 14:15:10|192.35|189.95|191.74|189.34|192.35|189.95|191.74|189.34|0
1650982520000|2022-04-26 14:15:20|191.94|189.54|191.34|188.94|191.94|189.54|191.34|188.94|0
1650982530000|2022-04-26 14:15:30|191.24|188.84|191.03|188.63|191.24|188.84|191.03|188.63|0
1650982540000|2022-04-26 14:15:40|191.24|188.84|191.14|188.74|191.64|189.24|191.14|188.74|0
1650982550000|2022-04-26 14:15:50|191.03|188.63|190.73|188.33|191.03|188.63|190.73|188.33|0
1650982560000|2022-04-26 14:16:00|190.63|188.23|190.33|187.93|190.63|188.23|190.33|187.93|0
1650982570000|2022-04-26 14:16:10|190.03|187.63|190.33|187.93|190.33|187.93|190.03|187.63|0
1650982580000|2022-04-26 14:16:20|190.23|187.83|189.63|187.23|190.23|187.83|189.63|187.23|0
1650982590000|2022-04-26 14:16:30|189.73|187.33|189.42|187.02|189.73|187.33|189.22|186.82|0
1650982600000|2022-04-26 14:16:40|189.12|186.72|189.22|186.82|189.32|186.92|189.12|186.72|0
1650982610000|2022-04-26 14:16:50|189.12|186.72|188.72|186.32|189.12|186.72|188.72|186.32|0
1650982620000|2022-04-26 14:17:00|189.02|186.62|189.22|186.82|189.22|186.82|188.62|186.22|0
1650982630000|2022-04-26 14:17:10|189.02|186.62|188.62|186.22|189.22|186.82|188.62|186.22|0
1650982640000|2022-04-26 14:17:20|188.52|186.12|188.72|186.32|188.72|186.32|188.52|186.12|0
1650982650000|2022-04-26 14:17:30|188.82|186.42|189.42|187.02|189.52|187.12|188.82|186.42|0
1650982660000|2022-04-26 14:17:40|189.12|186.72|189.32|186.92|189.32|186.92|189.02|186.62|0
1650982670000|2022-04-26 14:17:50|189.37|186.97|186.41|184.01|189.37|186.97|186.41|184.01|0
1650982680000|2022-04-26 14:18:00|190.06|187.66|189.76|187.36|190.06|187.66|189.66|187.26|0
1650982690000|2022-04-26 14:18:10|189.56|187.16|188.24|185.84|189.66|187.26|188.24|185.84|0
1650982700000|2022-04-26 14:18:20|188.14|185.74|187.84|185.44|188.14|185.74|187.74|185.34|0
1650982710000|2022-04-26 14:18:30|187.74|185.34|187.84|185.44|187.84|185.44|187.54|185.14|0
1650982720000|2022-04-26 14:18:40|188.14|185.74|187.54|185.14|188.14|185.74|187.54|185.14|0
1650982730000|2022-04-26 14:18:50|187.35|184.95|186.75|184.35|187.44|185.04|186.75|184.35|0
1650982740000|2022-04-26 14:19:00|186.95|184.55|186.95|184.55|187.05|184.65|186.95|184.55|0
1650982750000|2022-04-26 14:19:10|187.15|184.75|186.95|184.55|187.15|184.75|186.95|184.55|0
1650982760000|2022-04-26 14:19:20|186.85|184.45|186.85|184.45|187.05|184.65|186.85|184.45|0
1650982770000|2022-04-26 14:19:30|186.95|184.55|187.44|185.04|187.44|185.04|186.95|184.55|0
1650982780000|2022-04-26 14:19:40|188.04|185.64|187.94|185.54|188.34|185.94|187.94|185.54|0
1650982790000|2022-04-26 14:19:50|187.84|185.44|187.74|185.34|187.84|185.44|187.74|185.34|0
1650982800000|2022-04-26 14:20:00|187.44|185.04|187.05|184.65|187.44|185.04|186.95|184.55|0
1650982810000|2022-04-26 14:20:10|186.95|184.55|186.85|184.45|186.95|184.55|186.75|184.35|0
1650982820000|2022-04-26 14:20:20|187.84|185.44|187.94|185.54|187.94|185.54|187.84|185.44|0
1650982830000|2022-04-26 14:20:30|188.04|185.64|188.64|186.24|188.64|186.24|188.04|185.64|0
1650982840000|2022-04-26 14:20:40|187.84|185.44|187.94|185.54|188.14|185.74|187.84|185.44|0
1650982850000|2022-04-26 14:20:50|188.24|185.84|188.24|185.84|188.29|185.89|188.24|185.84|0
1650982860000|2022-04-26 14:21:00|187.94|185.54|187.64|185.24|188.04|185.64|187.64|185.24|0
1650982870000|2022-04-26 14:21:10|187.84|185.44|187.54|185.14|187.84|185.44|187.44|185.04|0
1650982880000|2022-04-26 14:21:20|187.24|184.84|186.95|184.55|187.24|184.84|186.85|184.45|0
1650982890000|2022-04-26 14:21:30|186.65|184.25|186.25|183.85|186.65|184.25|186.15|183.75|0
1650982900000|2022-04-26 14:21:40|186.35|183.95|185.95|183.55|186.35|183.95|185.95|183.55|0
1650982910000|2022-04-26 14:21:50|184.86|182.46|185.36|182.96|185.36|182.96|184.86|182.46|0
1650982920000|2022-04-26 14:22:00|185.26|182.86|186.15|183.75|186.15|183.75|185.26|182.86|0
1650982930000|2022-04-26 14:22:10|186.25|183.85|186.75|184.35|186.75|184.35|186.25|183.85|0
1650982940000|2022-04-26 14:22:20|186.65|184.25|185.95|183.55|186.65|184.25|185.95|183.55|0
1650982950000|2022-04-26 14:22:30|185.85|183.45|186.25|183.85|186.45|184.05|185.85|183.45|0
1650982960000|2022-04-26 14:22:40|186.35|183.95|186.75|184.35|186.75|184.35|186.15|183.75|0
1650982970000|2022-04-26 14:22:50|187.04|184.64|187.04|184.64|187.29|184.89|187.04|184.64|0
1650982980000|2022-04-26 14:23:00|186.94|184.54|186.94|184.54|187.04|184.64|186.85|184.45|0
1650982990000|2022-04-26 14:23:10|187.24|184.84|187.64|185.24|187.64|185.24|187.24|184.84|0
1650983000000|2022-04-26 14:23:20|187.54|185.14|187.74|185.34|187.84|185.44|187.54|185.14|0
1650983010000|2022-04-26 14:23:30|187.79|185.39|187.74|185.34|187.79|185.39|187.74|185.34|0
1650983020000|2022-04-26 14:23:40|187.64|185.24|187.44|185.04|187.64|185.24|187.34|184.94|0
1650983030000|2022-04-26 14:23:50|187.94|185.54|187.54|185.14|187.94|185.54|187.54|185.14|0
1650983040000|2022-04-26 14:24:00|187.34|184.94|187.44|185.04|187.44|185.04|187.19|184.79|0
1650983050000|2022-04-26 14:24:10|187.34|184.94|187.14|184.74|187.34|184.94|187.14|184.74|0
1650983060000|2022-04-26 14:24:20|187.04|184.64|186.35|183.95|187.04|184.64|186.35|183.95|0
1650983070000|2022-04-26 14:24:30|186.45|184.05|186.45|184.05|186.45|184.05|186.25|183.85|0
1650983080000|2022-04-26 14:24:40|186.75|184.35|186.75|184.35|186.75|184.35|186.55|184.15|0
1650983090000|2022-04-26 14:24:50|186.45|184.05|186.4|184|186.69|184.29|186.4|184|0
1650983100000|2022-04-26 14:25:00|186.25|183.85|186.55|184.15|186.55|184.15|186.25|183.85|0
1650983110000|2022-04-26 14:25:10|186.74|184.34|186.94|184.54|186.94|184.54|186.74|184.34|0
1650983120000|2022-04-26 14:25:20|187.04|184.64|187.04|184.64|187.44|185.04|187.04|184.64|0
1650983130000|2022-04-26 14:25:30|187.14|184.74|186.94|184.54|187.14|184.74|186.94|184.54|0
1650983140000|2022-04-26 14:25:40|186.99|184.59|187.04|184.64|187.04|184.64|186.99|184.59|0
1650983150000|2022-04-26 14:25:50|187.14|184.74|186.94|184.54|187.14|184.74|186.84|184.44|0
1650983160000|2022-04-26 14:26:00|186.74|184.34|186.35|183.95|186.74|184.34|186.25|183.85|0
1650983170000|2022-04-26 14:26:10|186.15|183.75|185.95|183.55|186.25|183.85|185.95|183.55|0
1650983180000|2022-04-26 14:26:20|186.05|183.65|186.15|183.75|186.25|183.85|186.05|183.65|0
1650983190000|2022-04-26 14:26:30|186.05|183.65|185.95|183.55|186.25|183.85|185.95|183.55|0
1650983200000|2022-04-26 14:26:40|185.75|183.35|185.85|183.45|185.85|183.45|185.65|183.25|0
1650983210000|2022-04-26 14:26:50|185.95|183.55|186.2|183.8|186.2|183.8|185.95|183.55|0
1650983220000|2022-04-26 14:27:00|185.85|183.45|185.55|183.15|185.85|183.45|185.55|183.15|0
1650983230000|2022-04-26 14:27:10|185.16|182.76|185.26|182.86|185.26|182.86|185.06|182.66|0
1650983240000|2022-04-26 14:27:20|185.35|182.95|185.75|183.35|185.75|183.35|185.16|182.76|0
1650983250000|2022-04-26 14:27:30|186.25|183.85|186.94|184.54|186.94|184.54|186.25|183.85|0
1650983260000|2022-04-26 14:27:40|186.54|184.14|186.49|184.09|186.54|184.14|186.45|184.05|0
1650983270000|2022-04-26 14:27:50|186.64|184.24|186.35|183.95|186.64|184.24|186.35|183.95|0
1650983280000|2022-04-26 14:28:00|186.49|184.09|186.54|184.14|186.64|184.24|186.45|184.05|0
1650983290000|2022-04-26 14:28:10|186.59|184.19|187.14|184.74|187.14|184.74|186.59|184.19|0
1650983300000|2022-04-26 14:28:20|187.24|184.84|187.44|185.04|187.54|185.14|187.24|184.84|0
1650983310000|2022-04-26 14:28:30|187.24|184.84|187.14|184.74|187.54|185.14|187.14|184.74|0
1650983320000|2022-04-26 14:28:40|187.04|184.64|186.94|184.54|187.04|184.64|186.94|184.54|0
1650983330000|2022-04-26 14:28:50|186.84|184.44|187.24|184.84|187.44|185.04|186.84|184.44|0
1650983340000|2022-04-26 14:29:00|186.84|184.44|186.35|183.95|186.84|184.44|186.35|183.95|0
1650983350000|2022-04-26 14:29:10|186.54|184.14|186.64|184.24|186.64|184.24|186.54|184.14|0
1650983360000|2022-04-26 14:29:20|186.54|184.14|186.54|184.14|186.64|184.24|186.44|184.04|0
1650983370000|2022-04-26 14:29:30|186.74|184.34|187.84|185.44|187.84|185.44|186.74|184.34|0
1650983380000|2022-04-26 14:29:40|188.04|185.64|188.14|185.74|188.24|185.84|187.94|185.54|0
1650983390000|2022-04-26 14:29:50|188.24|185.84|188.24|185.84|188.24|185.84|188.14|185.74|0
1650983400000|2022-04-26 14:30:00|188.94|186.54|188.14|185.74|189.04|186.64|188.14|185.74|0
1650983410000|2022-04-26 14:30:10|187.94|185.54|187.44|185.04|187.94|185.54|187.44|185.04|0
1650983420000|2022-04-26 14:30:20|187.34|184.94|187.64|185.24|187.64|185.24|187.34|184.94|0
1650983430000|2022-04-26 14:30:30|187.74|185.34|188.44|186.04|188.44|186.04|187.74|185.34|0
1650983440000|2022-04-26 14:30:40|188.54|186.14|188.54|186.14|188.54|186.14|188.44|186.04|0
1650983450000|2022-04-26 14:30:50|188.24|185.84|188.44|186.04|188.44|186.04|188.14|185.74|0
1650983460000|2022-04-26 14:31:00|188.49|186.09|187.54|185.14|188.49|186.09|187.54|185.14|0
1650983470000|2022-04-26 14:31:10|187.44|185.04|187.44|185.04|187.64|185.24|187.34|184.94|0
1650983480000|2022-04-26 14:31:20|187.79|185.39|187.94|185.54|187.94|185.54|187.79|185.39|0
1650983490000|2022-04-26 14:31:30|188.49|186.09|189.14|186.74|189.14|186.74|188.44|186.04|0
1650983500000|2022-04-26 14:31:40|189.04|186.64|188.84|186.44|189.24|186.84|188.84|186.44|0
1650983510000|2022-04-26 14:31:50|188.74|186.34|188.94|186.54|188.94|186.54|188.74|186.34|0
1650983520000|2022-04-26 14:32:00|188.84|186.44|188.14|185.74|188.84|186.44|188.14|185.74|0
1650983530000|2022-04-26 14:32:10|188.24|185.84|188.34|185.94|188.34|185.94|188.04|185.64|0
1650983540000|2022-04-26 14:32:20|187.94|185.54|187.84|185.44|188.14|185.74|187.84|185.44|0
1650983550000|2022-04-26 14:32:30|188.24|185.84|187.94|185.54|188.64|186.24|187.94|185.54|0
1650983560000|2022-04-26 14:32:40|188.04|185.64|187.34|184.94|188.14|185.74|187.34|184.94|0
1650983570000|2022-04-26 14:32:50|187.29|184.89|187.34|184.94|187.54|185.14|187.29|184.89|0
1650983580000|2022-04-26 14:33:00|187.24|184.84|187.34|184.94|187.34|184.94|186.94|184.54|0
1650983590000|2022-04-26 14:33:10|187.39|184.99|187.24|184.84|187.39|184.99|187.24|184.84|0
1650983600000|2022-04-26 14:33:20|186.84|184.44|186.94|184.54|187.24|184.84|186.84|184.44|0
1650983610000|2022-04-26 14:33:30|186.84|184.44|186.64|184.24|186.94|184.54|186.64|184.24|0
1650983620000|2022-04-26 14:33:40|186.74|184.34|186.74|184.34|187.04|184.64|186.74|184.34|0
1650983630000|2022-04-26 14:33:50|186.54|184.14|186.19|183.79|186.54|184.14|186.15|183.75|0
1650983640000|2022-04-26 14:34:00|186.34|183.94|185.85|183.45|186.34|183.94|185.85|183.45|0
1650983650000|2022-04-26 14:34:10|186.14|183.74|185.35|182.95|186.14|183.74|185.35|182.95|0
1650983660000|2022-04-26 14:34:20|185.45|183.05|185.35|182.95|185.45|183.05|185.35|182.95|0
1650983670000|2022-04-26 14:34:30|185.45|183.05|185.55|183.15|185.75|183.35|185.45|183.05|0
1650983680000|2022-04-26 14:34:40|185.35|182.95|185.45|183.05|185.65|183.25|185.35|182.95|0
1650983690000|2022-04-26 14:34:50|185.35|182.95|185.5|183.1|185.55|183.15|185.25|182.85|0
1650983700000|2022-04-26 14:35:00|185.25|182.85|185.35|182.95|185.45|183.05|185.25|182.85|0
1650983710000|2022-04-26 14:35:10|185.45|183.05|186.05|183.65|186.05|183.65|185.45|183.05|0
1650983720000|2022-04-26 14:35:20|186.24|183.84|186.24|183.84|186.59|184.19|186.24|183.84|0
1650983730000|2022-04-26 14:35:30|186.34|183.94|186.09|183.69|186.34|183.94|186.09|183.69|0
1650983740000|2022-04-26 14:35:40|185.95|183.55|185.85|183.45|185.95|183.55|185.85|183.45|0
1650983750000|2022-04-26 14:35:50|185.75|183.35|185.45|183.05|185.75|183.35|185.35|182.95|0
1650983760000|2022-04-26 14:36:00|185.35|182.95|185.35|182.95|185.65|183.25|185.25|182.85|0
1650983770000|2022-04-26 14:36:10|185.45|183.05|186.24|183.84|186.24|183.84|185.45|183.05|0
1650983780000|2022-04-26 14:36:20|186.54|184.14|186.14|183.74|186.54|184.14|186.14|183.74|0
1650983790000|2022-04-26 14:36:30|186.24|183.84|186.54|184.14|186.69|184.29|186.24|183.84|0
1650983800000|2022-04-26 14:36:40|186.34|183.94|185.85|183.45|186.34|183.94|185.85|183.45|0
1650983810000|2022-04-26 14:36:50|186.09|183.69|185.95|183.55|186.14|183.74|185.85|183.45|0
1650983820000|2022-04-26 14:37:00|185.85|183.45|185.75|183.35|185.85|183.45|185.55|183.15|0
1650983830000|2022-04-26 14:37:10|185.95|183.55|186.24|183.84|186.24|183.84|185.95|183.55|0
1650983840000|2022-04-26 14:37:20|185.95|183.55|186.04|183.64|186.04|183.64|185.75|183.35|0
1650983850000|2022-04-26 14:37:30|186.34|183.94|186.24|183.84|186.54|184.14|186.24|183.84|0
1650983860000|2022-04-26 14:37:40|186.04|183.64|186.14|183.74|186.14|183.74|185.94|183.54|0
1650983870000|2022-04-26 14:37:50|186.34|183.94|187.14|184.74|187.14|184.74|186.34|183.94|0
1650983880000|2022-04-26 14:38:00|187.04|184.64|187.04|184.64|187.04|184.64|186.84|184.44|0
1650983890000|2022-04-26 14:38:10|187.14|184.74|187.54|185.14|187.54|185.14|186.99|184.59|0
1650983900000|2022-04-26 14:38:20|187.74|185.34|187.38|184.98|187.74|185.34|187.38|184.98|0
1650983910000|2022-04-26 14:38:30|186.94|184.54|185.75|183.35|186.94|184.54|185.75|183.35|0
1650983920000|2022-04-26 14:38:40|185.25|182.85|183.57|181.17|185.25|182.85|183.57|181.17|0
1650983930000|2022-04-26 14:38:50|183.67|181.27|183.38|180.98|183.67|181.27|183.18|180.78|0
1650983940000|2022-04-26 14:39:00|183.67|181.27|184.36|181.96|184.36|181.96|183.67|181.27|0
1650983950000|2022-04-26 14:39:10|184.16|181.76|184.21|181.81|184.21|181.81|183.97|181.57|0
1650983960000|2022-04-26 14:39:20|184.56|182.16|185.84|183.44|185.84|183.44|184.56|182.16|0
1650983970000|2022-04-26 14:39:30|186.09|183.69|185.84|183.44|186.14|183.74|185.84|183.44|0
1650983980000|2022-04-26 14:39:40|185.75|183.35|184.95|182.55|185.75|183.35|184.95|182.55|0
1650983990000|2022-04-26 14:39:50|185.15|182.75|184.76|182.36|185.15|182.75|184.76|182.36|0
1650984000000|2022-04-26 14:40:00|184.95|182.55|184.9|182.5|184.95|182.55|184.66|182.26|0
1650984010000|2022-04-26 14:40:10|184.76|182.36|184.56|182.16|184.76|182.36|184.46|182.06|0
1650984020000|2022-04-26 14:40:20|184.36|181.96|184.36|181.96|184.36|181.96|184.26|181.86|0
1650984030000|2022-04-26 14:40:30|185.05|182.65|184.76|182.36|185.15|182.75|184.76|182.36|0
1650984040000|2022-04-26 14:40:40|184.46|182.06|184.46|182.06|184.46|182.06|184.21|181.81|0
1650984050000|2022-04-26 14:40:50|184.16|181.76|184.26|181.86|184.26|181.86|184.06|181.66|0
1650984060000|2022-04-26 14:41:00|184.06|181.66|184.46|182.06|184.46|182.06|183.97|181.57|0
1650984070000|2022-04-26 14:41:10|183.97|181.57|183.57|181.17|183.97|181.57|183.57|181.17|0
1650984080000|2022-04-26 14:41:20|183.18|180.78|183.18|180.78|183.18|180.78|183.08|180.68|0
1650984090000|2022-04-26 14:41:30|182.98|180.58|182.79|180.39|183.08|180.68|182.79|180.39|0
1650984100000|2022-04-26 14:41:40|182.39|179.99|181.9|179.5|182.39|179.99|181.71|179.31|0
1650984110000|2022-04-26 14:41:50|181.81|179.41|181.71|179.31|181.9|179.5|181.71|179.31|0
1650984120000|2022-04-26 14:42:00|181.32|178.92|181.22|178.82|181.81|179.41|181.22|178.82|0
1650984130000|2022-04-26 14:42:10|181.51|179.11|181.32|178.92|181.51|179.11|181.12|178.72|0
1650984140000|2022-04-26 14:42:20|181.71|179.31|182|179.6|182|179.6|181.61|179.21|0
1650984150000|2022-04-26 14:42:30|181.71|179.31|181.71|179.31|182|179.6|181.71|179.31|0
1650984160000|2022-04-26 14:42:40|181.61|179.21|182.44|180.04|182.59|180.19|181.61|179.21|0
1650984170000|2022-04-26 14:42:50|182.49|180.09|183.47|181.07|183.47|181.07|182.49|180.09|0
1650984180000|2022-04-26 14:43:00|183.57|181.17|183.28|180.88|183.67|181.27|183.28|180.88|0
1650984190000|2022-04-26 14:43:10|182.98|180.58|182.49|180.09|183.03|180.63|182.49|180.09|0
1650984200000|2022-04-26 14:43:20|182.2|179.8|182.78|180.38|182.78|180.38|182.2|179.8|0
1650984210000|2022-04-26 14:43:30|182.98|180.58|182.98|180.58|182.98|180.58|182.59|180.19|0
1650984220000|2022-04-26 14:43:40|183.18|180.78|182.98|180.58|183.18|180.78|182.88|180.48|0
1650984230000|2022-04-26 14:43:50|183.08|180.68|183.22|180.82|183.47|181.07|183.08|180.68|0
1650984240000|2022-04-26 14:44:00|183.37|180.97|182.69|180.29|183.37|180.97|182.49|180.09|0
1650984250000|2022-04-26 14:44:10|182.59|180.19|183.97|181.57|185|182.6|182.59|180.19|0
1650984260000|2022-04-26 14:44:20|183.77|181.37|184.29|181.89|184.68|182.28|183.77|181.37|0
1650984270000|2022-04-26 14:44:30|183.99|181.59|183.8|181.4|183.99|181.59|183.7|181.3|0
1650984280000|2022-04-26 14:44:40|184.09|181.69|184.14|181.74|184.14|181.74|184.09|181.69|0
1650984290000|2022-04-26 14:44:50|184.49|182.09|184.48|182.08|184.68|182.28|184.48|182.08|0
1650984300000|2022-04-26 14:45:00|184.09|181.69|183.9|181.5|184.29|181.89|183.9|181.5|0
1650984310000|2022-04-26 14:45:10|184.29|181.89|185.08|182.68|185.08|182.68|184.29|181.89|0
1650984320000|2022-04-26 14:45:20|185.96|183.56|185.37|182.97|185.96|183.56|185.37|182.97|0
1650984330000|2022-04-26 14:45:30|185.47|183.07|185.77|183.37|185.77|183.37|185.47|183.07|0
1650984340000|2022-04-26 14:45:40|186.06|183.66|185.57|183.17|186.06|183.66|185.57|183.17|0
1650984350000|2022-04-26 14:45:50|185.27|182.87|185.96|183.56|185.96|183.56|185.27|182.87|0
1650984360000|2022-04-26 14:46:00|186.56|184.16|186.16|183.76|186.56|184.16|186.16|183.76|0
1650984370000|2022-04-26 14:46:10|186.36|183.96|186.26|183.86|186.36|183.96|186.16|183.76|0
1650984380000|2022-04-26 14:46:20|186.46|184.06|186.26|183.86|186.46|184.06|186.26|183.86|0
1650984390000|2022-04-26 14:46:30|186.06|183.66|186.26|183.86|186.36|183.96|186.06|183.66|0
1650984400000|2022-04-26 14:46:40|186.31|183.91|186.01|183.61|186.31|183.91|185.96|183.56|0
1650984410000|2022-04-26 14:46:50|185.87|183.47|186.46|184.06|186.76|184.36|185.87|183.47|0
1650984420000|2022-04-26 14:47:00|186.26|183.86|185.47|183.07|186.26|183.86|185.47|183.07|0
1650984430000|2022-04-26 14:47:10|185.17|182.77|185.57|183.17|185.57|183.17|185.17|182.77|0
1650984440000|2022-04-26 14:47:20|185.77|183.37|185.67|183.27|185.86|183.46|185.62|183.22|0
1650984450000|2022-04-26 14:47:30|185.37|182.97|185.17|182.77|185.37|182.97|185.17|182.77|0
1650984460000|2022-04-26 14:47:40|185.27|182.87|184.88|182.48|185.27|182.87|184.88|182.48|0
1650984470000|2022-04-26 14:47:50|184.78|182.38|185.07|182.67|185.07|182.67|184.78|182.38|0
1650984480000|2022-04-26 14:48:00|184.98|182.58|185.27|182.87|185.37|182.97|184.98|182.58|0
1650984490000|2022-04-26 14:48:10|185.37|182.97|185.47|183.07|185.47|183.07|185.17|182.77|0
1650984500000|2022-04-26 14:48:20|185.37|182.97|186.06|183.66|186.06|183.66|185.17|182.77|0
1650984510000|2022-04-26 14:48:30|186.36|183.96|185.96|183.56|186.36|183.96|185.96|183.56|0
1650984520000|2022-04-26 14:48:40|185.62|183.22|186.8|184.4|186.85|184.45|185.47|183.07|0
1650984530000|2022-04-26 14:48:50|187.15|184.75|186.85|184.45|187.35|184.95|186.85|184.45|0
1650984540000|2022-04-26 14:49:00|186.95|184.55|187.05|184.65|187.05|184.65|186.76|184.36|0
1650984550000|2022-04-26 14:49:10|186.95|184.55|186.66|184.26|187.15|184.75|186.66|184.26|0
1650984560000|2022-04-26 14:49:20|186.85|184.45|187.15|184.75|187.15|184.75|186.85|184.45|0
1650984570000|2022-04-26 14:49:30|186.95|184.55|186.75|184.35|186.95|184.55|186.75|184.35|0
1650984580000|2022-04-26 14:49:40|186.95|184.55|186.95|184.55|187.05|184.65|186.95|184.55|0
1650984590000|2022-04-26 14:49:50|187|184.6|187.55|185.15|187.55|185.15|187|184.6|0
1650984600000|2022-04-26 14:50:00|187.25|184.85|186.75|184.35|187.25|184.85|186.75|184.35|0
1650984610000|2022-04-26 14:50:10|186.85|184.45|186.36|183.96|186.85|184.45|186.36|183.96|0
1650984620000|2022-04-26 14:50:20|186.26|183.86|186.06|183.66|186.26|183.86|186.06|183.66|0
1650984630000|2022-04-26 14:50:30|186.26|183.86|186.66|184.26|186.66|184.26|186.06|183.66|0
1650984640000|2022-04-26 14:50:40|186.75|184.35|186.56|184.16|186.75|184.35|186.56|184.16|0
1650984650000|2022-04-26 14:50:50|186.36|183.96|186.36|183.96|186.46|184.06|186.26|183.86|0
1650984660000|2022-04-26 14:51:00|185.96|183.56|186.06|183.66|186.11|183.71|185.96|183.56|0
1650984670000|2022-04-26 14:51:10|185.76|183.36|185.96|183.56|185.96|183.56|185.76|183.36|0
1650984680000|2022-04-26 14:51:20|185.76|183.36|185.67|183.27|185.86|183.46|185.67|183.27|0
1650984690000|2022-04-26 14:51:30|185.57|183.17|185.86|183.46|185.86|183.46|185.57|183.17|0
1650984700000|2022-04-26 14:51:40|185.96|183.56|185.86|183.46|185.96|183.56|185.86|183.46|0
1650984710000|2022-04-26 14:51:50|185.76|183.36|185.86|183.46|185.96|183.56|185.76|183.36|0
1650984720000|2022-04-26 14:52:00|186.26|183.86|186.46|184.06|186.46|184.06|186.06|183.66|0
1650984730000|2022-04-26 14:52:10|186.26|183.86|186.56|184.16|186.56|184.16|186.26|183.86|0
1650984740000|2022-04-26 14:52:20|187.25|184.85|186.85|184.45|187.25|184.85|186.85|184.45|0
1650984750000|2022-04-26 14:52:30|186.75|184.35|186.36|183.96|186.75|184.35|186.26|183.86|0
1650984760000|2022-04-26 14:52:40|186.65|184.25|186.85|184.45|186.85|184.45|186.65|184.25|0
1650984770000|2022-04-26 14:52:50|186.75|184.35|186.75|184.35|186.75|184.35|186.75|184.35|0
1650984780000|2022-04-26 14:53:00|187.35|184.95|187.75|185.35|187.75|185.35|187.35|184.95|0
1650984790000|2022-04-26 14:53:10|187.95|185.55|188.34|185.94|188.34|185.94|187.95|185.55|0
1650984800000|2022-04-26 14:53:20|188.54|186.14|188.05|185.65|188.54|186.14|188.05|185.65|0
1650984810000|2022-04-26 14:53:30|187.75|185.35|187.25|184.85|187.75|185.35|187.25|184.85|0
1650984820000|2022-04-26 14:53:40|186.56|184.16|186.16|183.76|186.56|184.16|186.16|183.76|0
1650984830000|2022-04-26 14:53:50|186.06|183.66|185.76|183.36|186.06|183.66|185.76|183.36|0
1650984840000|2022-04-26 14:54:00|185.66|183.26|185.37|182.97|185.76|183.36|185.37|182.97|0
1650984850000|2022-04-26 14:54:10|185.17|182.77|185.37|182.97|185.47|183.07|185.12|182.72|0
1650984860000|2022-04-26 14:54:20|185.27|182.87|185.37|182.97|185.57|183.17|185.27|182.87|0
1650984870000|2022-04-26 14:54:30|185.27|182.87|185.76|183.36|185.76|183.36|185.27|182.87|0
1650984880000|2022-04-26 14:54:40|185.96|183.56|185.66|183.26|186.46|184.06|185.66|183.26|0
1650984890000|2022-04-26 14:54:50|185.86|183.46|185.57|183.17|185.86|183.46|185.57|183.17|0
1650984900000|2022-04-26 14:55:00|185.66|183.26|185.96|183.56|185.96|183.56|185.66|183.26|0
1650984910000|2022-04-26 14:55:10|185.57|183.17|185.66|183.26|185.66|183.26|185.57|183.17|0
1650984920000|2022-04-26 14:55:20|185.76|183.36|186.16|183.76|186.16|183.76|185.76|183.36|0
1650984930000|2022-04-26 14:55:30|185.86|183.46|186.06|183.66|186.06|183.66|185.76|183.36|0
1650984940000|2022-04-26 14:55:40|185.96|183.56|186.06|183.66|186.16|183.76|185.96|183.56|0
1650984950000|2022-04-26 14:55:50|185.96|183.56|185.66|183.26|185.96|183.56|185.66|183.26|0
1650984960000|2022-04-26 14:56:00|185.86|183.46|186.26|183.86|186.26|183.86|185.86|183.46|0
1650984970000|2022-04-26 14:56:10|186.36|183.96|186.65|184.25|186.65|184.25|186.36|183.96|0
1650984980000|2022-04-26 14:56:20|186.16|183.76|186.16|183.76|186.16|183.76|185.96|183.56|0
1650984990000|2022-04-26 14:56:30|186.26|183.86|185.86|183.46|186.26|183.86|185.86|183.46|0
1650985000000|2022-04-26 14:56:40|185.96|183.56|185.96|183.56|186.26|183.86|185.96|183.56|0
1650985010000|2022-04-26 14:56:50|185.81|183.41|185.56|183.16|185.96|183.56|185.56|183.16|0
1650985020000|2022-04-26 14:57:00|185.66|183.26|185.66|183.26|185.66|183.26|185.27|182.87|0
1650985030000|2022-04-26 14:57:10|185.51|183.11|185.86|183.46|185.96|183.56|185.51|183.11|0
1650985040000|2022-04-26 14:57:20|186.36|183.96|185.86|183.46|186.36|183.96|185.76|183.36|0
1650985050000|2022-04-26 14:57:30|185.66|183.26|186.06|183.66|186.26|183.86|185.66|183.26|0
1650985060000|2022-04-26 14:57:40|185.86|183.46|185.56|183.16|185.86|183.46|185.56|183.16|0
1650985070000|2022-04-26 14:57:50|185.76|183.36|185.47|183.07|185.76|183.36|185.47|183.07|0
1650985080000|2022-04-26 14:58:00|185.51|183.11|185.17|182.77|185.51|183.11|185.17|182.77|0
1650985090000|2022-04-26 14:58:10|185.12|182.72|185.17|182.77|185.17|182.77|185.12|182.72|0
1650985100000|2022-04-26 14:58:20|185.27|182.87|185.17|182.77|185.56|183.16|185.17|182.77|0
1650985110000|2022-04-26 14:58:30|185.07|182.67|185.07|182.67|185.17|182.77|185.07|182.67|0
1650985120000|2022-04-26 14:58:40|184.87|182.47|184.97|182.57|185.07|182.67|184.87|182.47|0
1650985130000|2022-04-26 14:58:50|184.77|182.37|185.27|182.87|185.66|183.26|184.77|182.37|0
1650985140000|2022-04-26 14:59:00|185.37|182.97|185.27|182.87|185.37|182.97|185.17|182.77|0
1650985150000|2022-04-26 14:59:10|185.37|182.97|185.27|182.87|185.66|183.26|185.27|182.87|0
1650985160000|2022-04-26 14:59:20|185.07|182.67|185.07|182.67|185.07|182.67|184.97|182.57|0
1650985170000|2022-04-26 14:59:30|185.17|182.77|185.66|183.26|185.66|183.26|185.17|182.77|0
1650985180000|2022-04-26 14:59:40|185.76|183.36|185.27|182.87|185.76|183.36|185.27|182.87|0
1650985190000|2022-04-26 14:59:50|185.17|182.77|185.37|182.97|185.46|183.06|185.17|182.77|0
1650985200000|2022-04-26 15:00:00|185.27|182.87|184.87|182.47|185.27|182.87|184.58|182.18|0
1650985210000|2022-04-26 15:00:10|184.68|182.28|184.77|182.37|184.87|182.47|184.68|182.28|0
1650985220000|2022-04-26 15:00:20|184.18|181.78|183.79|181.39|184.18|181.78|183.69|181.29|0
1650985230000|2022-04-26 15:00:30|183.69|181.29|184.09|181.69|184.09|181.69|183.69|181.29|0
1650985240000|2022-04-26 15:00:40|183.99|181.59|184.09|181.69|184.09|181.69|183.99|181.59|0
1650985250000|2022-04-26 15:00:50|183.99|181.59|183.69|181.29|183.99|181.59|183.59|181.19|0
1650985260000|2022-04-26 15:01:00|183.5|181.1|183.2|180.8|183.5|181.1|183.2|180.8|0
1650985270000|2022-04-26 15:01:10|183.3|180.9|183.1|180.7|183.3|180.9|183.1|180.7|0
1650985280000|2022-04-26 15:01:20|183.2|180.8|183.59|181.19|183.59|181.19|183.2|180.8|0
1650985290000|2022-04-26 15:01:30|183.79|181.39|183.2|180.8|183.79|181.39|183.2|180.8|0
1650985300000|2022-04-26 15:01:40|183.1|180.7|183.2|180.8|183.3|180.9|183.1|180.7|0
1650985310000|2022-04-26 15:01:50|183.01|180.61|183.1|180.7|183.1|180.7|183.01|180.61|0
1650985320000|2022-04-26 15:02:00|182.71|180.31|182.81|180.41|182.81|180.41|182.71|180.31|0
1650985330000|2022-04-26 15:02:10|182.91|180.51|182.81|180.41|182.91|180.51|182.81|180.41|0
1650985340000|2022-04-26 15:02:20|183.2|180.8|183.01|180.61|183.3|180.9|183.01|180.61|0
1650985350000|2022-04-26 15:02:30|183.1|180.7|183.4|181|183.4|181|182.91|180.51|0
1650985360000|2022-04-26 15:02:40|183.2|180.8|183.01|180.61|183.2|180.8|183.01|180.61|0
1650985370000|2022-04-26 15:02:50|183.1|180.7|183.1|180.7|183.2|180.8|183.1|180.7|0
1650985380000|2022-04-26 15:03:00|183.2|180.8|183.1|180.7|183.2|180.8|183.01|180.61|0
1650985390000|2022-04-26 15:03:10|183.4|181|184.08|181.68|184.08|181.68|183.4|181|0
1650985400000|2022-04-26 15:03:20|183.89|181.49|183.99|181.59|183.99|181.59|183.89|181.49|0
1650985410000|2022-04-26 15:03:30|184.08|181.68|183.2|180.8|184.08|181.68|183.2|180.8|0
1650985420000|2022-04-26 15:03:40|183.3|180.9|183.1|180.7|183.3|180.9|183.1|180.7|0
1650985430000|2022-04-26 15:03:50|183.2|180.8|183.4|181|183.4|181|183.2|180.8|0
1650985440000|2022-04-26 15:04:00|183.1|180.7|183.89|181.49|183.89|181.49|183|180.6|0
1650985450000|2022-04-26 15:04:10|183.79|181.39|183.59|181.19|183.93|181.53|183.59|181.19|0
1650985460000|2022-04-26 15:04:20|183.79|181.39|183.59|181.19|183.79|181.39|183.59|181.19|0
1650985470000|2022-04-26 15:04:30|183.3|180.9|183.1|180.7|183.4|181|183.1|180.7|0
1650985480000|2022-04-26 15:04:40|183|180.6|182.91|180.51|183|180.6|182.91|180.51|0
1650985490000|2022-04-26 15:04:50|183|180.6|182.81|180.41|183|180.6|182.71|180.31|0
1650985500000|2022-04-26 15:05:00|182.71|180.31|182.61|180.21|182.71|180.31|182.61|180.21|0
1650985510000|2022-04-26 15:05:10|182.71|180.31|182.71|180.31|182.91|180.51|182.61|180.21|0
1650985520000|2022-04-26 15:05:20|182.61|180.21|182.32|179.92|182.61|180.21|182.32|179.92|0
1650985530000|2022-04-26 15:05:30|182.22|179.82|182.32|179.92|182.32|179.92|182.22|179.82|0
1650985540000|2022-04-26 15:05:40|182.42|180.02|182.61|180.21|182.61|180.21|182.42|180.02|0
1650985550000|2022-04-26 15:05:50|182.52|180.12|182.52|180.12|182.71|180.31|182.52|180.12|0
1650985560000|2022-04-26 15:06:00|182.71|180.31|182.37|179.97|182.71|180.31|182.12|179.72|0
1650985570000|2022-04-26 15:06:10|182.61|180.21|182.51|180.11|182.61|180.21|181.93|179.53|0
1650985580000|2022-04-26 15:06:20|182.91|180.51|183|180.6|183|180.6|182.81|180.41|0
1650985590000|2022-04-26 15:06:30|183.1|180.7|182.71|180.31|183.1|180.7|182.71|180.31|0
1650985600000|2022-04-26 15:06:40|182.61|180.21|183.1|180.7|183.1|180.7|182.51|180.11|0
1650985610000|2022-04-26 15:06:50|183|180.6|183.2|180.8|183.2|180.8|182.91|180.51|0
1650985620000|2022-04-26 15:07:00|183.1|180.7|182.71|180.31|183.1|180.7|182.61|180.21|0
1650985630000|2022-04-26 15:07:10|182.61|180.21|182.42|180.02|182.61|180.21|182.32|179.92|0
1650985640000|2022-04-26 15:07:20|182.51|180.11|182.42|180.02|182.61|180.21|182.42|180.02|0
1650985650000|2022-04-26 15:07:30|182.51|180.11|182.91|180.51|182.91|180.51|182.51|180.11|0
1650985660000|2022-04-26 15:07:40|182.81|180.41|182.61|180.21|182.81|180.41|182.61|180.21|0
1650985670000|2022-04-26 15:07:50|182.51|180.11|182.46|180.06|182.51|180.11|182.42|180.02|0
1650985680000|2022-04-26 15:08:00|182.42|180.02|182.71|180.31|182.71|180.31|182.42|180.02|0
1650985690000|2022-04-26 15:08:10|182.91|180.51|182.91|180.51|183.1|180.7|182.91|180.51|0
1650985700000|2022-04-26 15:08:20|182.81|180.41|183|180.6|183|180.6|182.81|180.41|0
1650985710000|2022-04-26 15:08:30|183.1|180.7|183.1|180.7|183.2|180.8|183.1|180.7|0
1650985720000|2022-04-26 15:08:40|183.2|180.8|183.3|180.9|183.3|180.9|183.2|180.8|0
1650985730000|2022-04-26 15:08:50|183.2|180.8|183.39|180.99|183.49|181.09|183.2|180.8|0
1650985740000|2022-04-26 15:09:00|182.91|180.51|182.9|180.5|182.91|180.51|182.71|180.31|0
1650985750000|2022-04-26 15:09:10|183|180.6|182.61|180.21|183|180.6|182.61|180.21|0
1650985760000|2022-04-26 15:09:20|182.9|180.5|183.2|180.8|183.3|180.9|182.9|180.5|0
1650985770000|2022-04-26 15:09:30|183.1|180.7|183.49|181.09|183.49|181.09|183.1|180.7|0
1650985780000|2022-04-26 15:09:40|183.59|181.19|183.49|181.09|183.69|181.29|183.49|181.09|0
1650985790000|2022-04-26 15:09:50|183.69|181.29|183.69|181.29|183.69|181.29|183.59|181.19|0
1650985800000|2022-04-26 15:10:00|183.39|180.99|183.1|180.7|183.49|181.09|183.1|180.7|0
1650985810000|2022-04-26 15:10:10|183|180.6|183|180.6|183.1|180.7|182.9|180.5|0
1650985820000|2022-04-26 15:10:20|183.3|180.9|183.79|181.39|183.88|181.48|183.3|180.9|0
1650985830000|2022-04-26 15:10:30|183.69|181.29|183.79|181.39|183.88|181.48|183.69|181.29|0
1650985840000|2022-04-26 15:10:40|183.88|181.48|183.98|181.58|184.08|181.68|183.88|181.48|0
1650985850000|2022-04-26 15:10:50|183.88|181.48|183.1|180.7|183.88|181.48|183.1|180.7|0
1650985860000|2022-04-26 15:11:00|183.2|180.8|183.39|180.99|183.49|181.09|183.2|180.8|0
1650985870000|2022-04-26 15:11:10|183.2|180.8|183|180.6|183.2|180.8|183|180.6|0
1650985880000|2022-04-26 15:11:20|182.81|180.41|183.39|180.99|183.39|180.99|182.81|180.41|0
1650985890000|2022-04-26 15:11:30|183.3|180.9|183.3|180.9|183.39|180.99|183.2|180.8|0
1650985900000|2022-04-26 15:11:40|183.54|181.14|183.79|181.39|183.79|181.39|183.54|181.14|0
1650985910000|2022-04-26 15:11:50|183.88|181.48|184.08|181.68|184.18|181.78|183.88|181.48|0
1650985920000|2022-04-26 15:12:00|184.18|181.78|184.28|181.88|184.38|181.98|184.18|181.78|0
1650985930000|2022-04-26 15:12:10|184.47|182.07|183.98|181.58|184.47|182.07|183.98|181.58|0
1650985940000|2022-04-26 15:12:20|184.18|181.78|184.28|181.88|184.38|181.98|184.08|181.68|0
1650985950000|2022-04-26 15:12:30|184.08|181.68|183.69|181.29|184.08|181.68|183.69|181.29|0
1650985960000|2022-04-26 15:12:40|183.49|181.09|183.49|181.09|183.49|181.09|183.39|180.99|0
1650985970000|2022-04-26 15:12:50|183.3|180.9|183.2|180.8|183.39|180.99|183.2|180.8|0
1650985980000|2022-04-26 15:13:00|183.39|180.99|183.1|180.7|183.39|180.99|183|180.6|0
1650985990000|2022-04-26 15:13:10|183.39|180.99|183.69|181.29|183.79|181.39|183.39|180.99|0
1650986000000|2022-04-26 15:13:20|183.49|181.09|183.59|181.19|183.59|181.19|183.49|181.09|0
1650986010000|2022-04-26 15:13:30|183.79|181.39|184.18|181.78|184.18|181.78|183.79|181.39|0
1650986020000|2022-04-26 15:13:40|184.28|181.88|184.37|181.97|184.37|181.97|184.28|181.88|0
1650986030000|2022-04-26 15:13:50|184.47|182.07|184.91|182.51|185.06|182.66|184.47|182.07|0
1650986040000|2022-04-26 15:14:00|184.97|182.57|184.47|182.07|185.06|182.66|184.47|182.07|0
1650986050000|2022-04-26 15:14:10|184.37|181.97|184.97|182.57|184.97|182.57|184.37|181.97|0
1650986060000|2022-04-26 15:14:20|185.06|182.66|185.66|183.26|185.66|183.26|185.06|182.66|0
1650986070000|2022-04-26 15:14:30|185.56|183.16|185.26|182.86|185.56|183.16|185.16|182.76|0
1650986080000|2022-04-26 15:14:40|185.66|183.26|185.46|183.06|185.66|183.26|185.36|182.96|0
1650986090000|2022-04-26 15:14:50|185.56|183.16|185.56|183.16|185.56|183.16|185.46|183.06|0
1650986100000|2022-04-26 15:15:00|185.46|183.06|184.96|182.56|185.46|183.06|184.96|182.56|0
1650986110000|2022-04-26 15:15:10|185.36|182.96|185.26|182.86|185.56|183.16|185.26|182.86|0
1650986120000|2022-04-26 15:15:20|184.96|182.56|184.18|181.78|184.96|182.56|184.18|181.78|0
1650986130000|2022-04-26 15:15:30|183.98|181.58|184.28|181.88|184.28|181.88|183.98|181.58|0
1650986140000|2022-04-26 15:15:40|184.08|181.68|183.78|181.38|184.18|181.78|183.78|181.38|0
1650986150000|2022-04-26 15:15:50|183.88|181.48|183.59|181.19|183.88|181.48|183.59|181.19|0
1650986160000|2022-04-26 15:16:00|183.29|180.89|183.2|180.8|183.39|180.99|183.2|180.8|0
1650986170000|2022-04-26 15:16:10|182.9|180.5|183.1|180.7|183.1|180.7|182.9|180.5|0
1650986180000|2022-04-26 15:16:20|183.14|180.74|183.29|180.89|183.49|181.09|183.14|180.74|0
1650986190000|2022-04-26 15:16:30|183.59|181.19|183.59|181.19|183.59|181.19|183.29|180.89|0
1650986200000|2022-04-26 15:16:40|183.73|181.33|183.49|181.09|183.73|181.33|183.39|180.99|0
1650986210000|2022-04-26 15:16:50|183.69|181.29|183.69|181.29|183.69|181.29|183.59|181.19|0
1650986220000|2022-04-26 15:17:00|183.39|180.99|183.29|180.89|183.49|181.09|183.2|180.8|0
1650986230000|2022-04-26 15:17:10|183.39|180.99|183.29|180.89|183.39|180.99|183.2|180.8|0
1650986240000|2022-04-26 15:17:20|183.49|181.09|183.29|180.89|183.49|181.09|183.1|180.7|0
1650986250000|2022-04-26 15:17:30|183.39|180.99|183.39|180.99|183.39|180.99|183.29|180.89|0
1650986260000|2022-04-26 15:17:40|183.29|180.89|183|180.6|183.29|180.89|182.85|180.45|0
1650986270000|2022-04-26 15:17:50|183.1|180.7|183.78|181.38|183.78|181.38|183.1|180.7|0
1650986280000|2022-04-26 15:18:00|183.69|181.29|183.69|181.29|183.69|181.29|183.49|181.09|0
1650986290000|2022-04-26 15:18:10|183.78|181.38|183.88|181.48|183.88|181.48|183.69|181.29|0
1650986300000|2022-04-26 15:18:20|183.98|181.58|183.69|181.29|183.98|181.58|183.69|181.29|0
1650986310000|2022-04-26 15:18:30|183.49|181.09|183.59|181.19|183.59|181.19|183.39|180.99|0
1650986320000|2022-04-26 15:18:40|183.29|180.89|183.39|180.99|183.39|180.99|183.19|180.79|0
1650986330000|2022-04-26 15:18:50|183.1|180.7|183.39|180.99|183.39|180.99|183.1|180.7|0
1650986340000|2022-04-26 15:19:00|183.29|180.89|182.8|180.4|183.29|180.89|182.8|180.4|0
1650986350000|2022-04-26 15:19:10|182.41|180.01|182.31|179.91|182.41|180.01|182.31|179.91|0
1650986360000|2022-04-26 15:19:20|182.51|180.11|182.31|179.91|182.51|180.11|182.31|179.91|0
1650986370000|2022-04-26 15:19:30|182.22|179.82|182.12|179.72|182.22|179.82|182.02|179.62|0
1650986380000|2022-04-26 15:19:40|182.22|179.82|182.22|179.82|182.22|179.82|182.12|179.72|0
1650986390000|2022-04-26 15:19:50|182.12|179.72|182.02|179.62|182.22|179.82|182.02|179.62|0
1650986400000|2022-04-26 15:20:00|182.12|179.72|181.92|179.52|182.31|179.91|181.83|179.43|0
1650986410000|2022-04-26 15:20:10|182.12|179.72|182.51|180.11|182.51|180.11|182.12|179.72|0
1650986420000|2022-04-26 15:20:20|182.46|180.06|182.22|179.82|182.51|180.11|182.22|179.82|0
1650986430000|2022-04-26 15:20:30|182.61|180.21|183.59|181.19|183.68|181.28|182.61|180.21|0
1650986440000|2022-04-26 15:20:40|183.1|180.7|182.41|180.01|183.1|180.7|182.41|180.01|0
1650986450000|2022-04-26 15:20:50|182.51|180.11|183.19|180.79|183.19|180.79|182.51|180.11|0
1650986460000|2022-04-26 15:21:00|183.39|180.99|183|180.6|183.39|180.99|183|180.6|0
1650986470000|2022-04-26 15:21:10|182.9|180.5|183.68|181.28|183.68|181.28|182.9|180.5|0
1650986480000|2022-04-26 15:21:20|183.39|180.99|183.29|180.89|183.39|180.99|183.29|180.89|0
1650986490000|2022-04-26 15:21:30|183.59|181.19|183.59|181.19|183.59|181.19|183.49|181.09|0
1650986500000|2022-04-26 15:21:40|183.29|180.89|183.59|181.19|183.59|181.19|183.19|180.79|0
1650986510000|2022-04-26 15:21:50|183.49|181.09|184.57|182.17|184.57|182.17|183.49|181.09|0
1650986520000|2022-04-26 15:22:00|184.47|182.07|184.17|181.77|184.47|182.07|184.17|181.77|0
1650986530000|2022-04-26 15:22:10|184.27|181.87|185.06|182.66|185.06|182.66|184.27|181.87|0
1650986540000|2022-04-26 15:22:20|185.36|182.96|186.05|183.65|186.05|183.65|185.26|182.86|0
1650986550000|2022-04-26 15:22:30|185.95|183.55|185.95|183.55|186.05|183.65|185.95|183.55|0
1650986560000|2022-04-26 15:22:40|186.05|183.65|185.85|183.45|186.05|183.65|185.85|183.45|0
1650986570000|2022-04-26 15:22:50|185.95|183.55|186.44|184.04|186.44|184.04|185.85|183.45|0
1650986580000|2022-04-26 15:23:00|186.54|184.14|186.64|184.24|186.74|184.34|186.54|184.14|0
1650986590000|2022-04-26 15:23:10|186.84|184.44|186.84|184.44|186.94|184.54|186.74|184.34|0
1650986600000|2022-04-26 15:23:20|186.94|184.54|186.74|184.34|186.94|184.54|186.74|184.34|0
1650986610000|2022-04-26 15:23:30|186.64|184.24|186.34|183.94|186.64|184.24|186.34|183.94|0
1650986620000|2022-04-26 15:23:40|186.54|184.14|186.15|183.75|186.54|184.14|186.15|183.75|0
1650986630000|2022-04-26 15:23:50|186.05|183.65|185.85|183.45|186.05|183.65|185.85|183.45|0
1650986640000|2022-04-26 15:24:00|185.65|183.25|185.55|183.15|185.75|183.35|185.55|183.15|0
1650986650000|2022-04-26 15:24:10|185.45|183.05|185.65|183.25|185.65|183.25|185.36|182.96|0
1650986660000|2022-04-26 15:24:20|185.45|183.05|185.65|183.25|185.65|183.25|185.45|183.05|0
1650986670000|2022-04-26 15:24:30|185.55|183.15|185.36|182.96|185.55|183.15|185.36|182.96|0
1650986680000|2022-04-26 15:24:40|185.26|182.86|184.67|182.27|185.26|182.86|184.67|182.27|0
1650986690000|2022-04-26 15:24:50|185.26|182.86|184.86|182.46|185.26|182.86|184.86|182.46|0
1650986700000|2022-04-26 15:25:00|184.76|182.36|184.47|182.07|184.76|182.36|184.47|182.07|0
1650986710000|2022-04-26 15:25:10|184.52|182.12|184.57|182.17|184.57|182.17|184.47|182.07|0
1650986720000|2022-04-26 15:25:20|184.76|182.36|184.86|182.46|185.06|182.66|184.76|182.36|0
1650986730000|2022-04-26 15:25:30|184.76|182.36|185.16|182.76|185.16|182.76|184.76|182.36|0
1650986740000|2022-04-26 15:25:40|185.06|182.66|185.45|183.05|185.45|183.05|185.06|182.66|0
1650986750000|2022-04-26 15:25:50|185.55|183.15|185.75|183.35|185.75|183.35|185.55|183.15|0
1650986760000|2022-04-26 15:26:00|185.65|183.25|185.65|183.25|186.05|183.65|185.65|183.25|0
1650986770000|2022-04-26 15:26:10|185.55|183.15|185.35|182.95|185.55|183.15|185.35|182.95|0
1650986780000|2022-04-26 15:26:20|185.16|182.76|185.45|183.05|185.45|183.05|185.06|182.66|0
1650986790000|2022-04-26 15:26:30|185.65|183.25|185.35|182.95|185.65|183.25|185.35|182.95|0
1650986800000|2022-04-26 15:26:40|185.06|182.66|184.57|182.17|185.06|182.66|184.57|182.17|0
1650986810000|2022-04-26 15:26:50|184.47|182.07|184.57|182.17|184.57|182.17|184.47|182.07|0
1650986820000|2022-04-26 15:27:00|184.27|181.87|184.61|182.21|184.61|182.21|184.27|181.87|0
1650986830000|2022-04-26 15:27:10|184.66|182.26|184.86|182.46|184.96|182.56|184.66|182.26|0
1650986840000|2022-04-26 15:27:20|185.06|182.66|185.65|183.25|185.65|183.25|185.06|182.66|0
1650986850000|2022-04-26 15:27:30|185.35|182.95|185.35|182.95|185.35|182.95|185.3|182.9|0
1650986860000|2022-04-26 15:27:40|185.16|182.76|185.45|183.05|185.45|183.05|185.16|182.76|0
1650986870000|2022-04-26 15:27:50|185.55|183.15|185.65|183.25|185.75|183.35|185.55|183.15|0
1650986880000|2022-04-26 15:28:00|185.55|183.15|185.16|182.76|185.55|183.15|185.16|182.76|0
1650986890000|2022-04-26 15:28:10|184.96|182.56|184.96|182.56|185.06|182.66|184.86|182.46|0
1650986900000|2022-04-26 15:28:20|185.26|182.86|184.66|182.26|185.26|182.86|184.66|182.26|0
1650986910000|2022-04-26 15:28:30|184.57|182.17|184.37|181.97|184.57|182.17|184.37|181.97|0
1650986920000|2022-04-26 15:28:40|183.98|181.58|184.86|182.46|184.86|182.46|183.98|181.58|0
1650986930000|2022-04-26 15:28:50|185.16|182.76|184.57|182.17|185.16|182.76|184.57|182.17|0
1650986940000|2022-04-26 15:29:00|184.37|181.97|184.96|182.56|184.96|182.56|184.37|181.97|0
1650986950000|2022-04-26 15:29:10|184.76|182.36|184.66|182.26|184.76|182.36|184.66|182.26|0
1650986960000|2022-04-26 15:29:20|184.76|182.36|184.76|182.36|184.96|182.56|184.76|182.36|0
1650986970000|2022-04-26 15:29:30|184.61|182.21|184.66|182.26|184.76|182.36|184.56|182.16|0
1650986980000|2022-04-26 15:29:40|184.37|181.97|184.71|182.31|184.71|182.31|184.27|181.87|0
1650986990000|2022-04-26 15:29:50|184.47|182.07|184.37|181.97|184.47|182.07|184.17|181.77|0
1650987000000|2022-04-26 15:30:00|184.17|181.77|183.97|181.57|184.37|181.97|183.97|181.57|0
1650987010000|2022-04-26 15:30:10|184.07|181.67|183.78|181.38|184.07|181.67|183.78|181.38|0
1650987020000|2022-04-26 15:30:20|183.58|181.18|183.78|181.38|183.78|181.38|183.58|181.18|0
1650987030000|2022-04-26 15:30:30|183.68|181.28|183.58|181.18|183.68|181.28|183.58|181.18|0
1650987040000|2022-04-26 15:30:40|183.39|180.99|183.39|180.99|183.39|180.99|183.19|180.79|0
1650987050000|2022-04-26 15:30:50|183.58|181.18|183.19|180.79|183.58|181.18|183.19|180.79|0
1650987060000|2022-04-26 15:31:00|183.14|180.74|182.45|180.05|183.14|180.74|182.45|180.05|0
1650987070000|2022-04-26 15:31:10|182.6|180.2|182.9|180.5|182.9|180.5|182.41|180.01|0
1650987080000|2022-04-26 15:31:20|182.8|180.4|183.19|180.79|183.19|180.79|182.8|180.4|0
1650987090000|2022-04-26 15:31:30|183.09|180.69|182.99|180.59|183.19|180.79|182.99|180.59|0
1650987100000|2022-04-26 15:31:40|183.19|180.79|183.58|181.18|183.58|181.18|183.19|180.79|0
1650987110000|2022-04-26 15:31:50|183.68|181.28|183.06|180.66|183.68|181.28|182.87|180.47|0
1650987120000|2022-04-26 15:32:00|182.77|180.37|182.77|180.37|182.96|180.56|182.77|180.37|0
1650987130000|2022-04-26 15:32:10|182.87|180.47|182.28|179.88|182.87|180.47|182.28|179.88|0
1650987140000|2022-04-26 15:32:20|182.18|179.78|182.08|179.68|182.18|179.78|182.08|179.68|0
1650987150000|2022-04-26 15:32:30|181.99|179.59|182.18|179.78|182.18|179.78|181.99|179.59|0
1650987160000|2022-04-26 15:32:40|182.47|180.07|182.28|179.88|182.47|180.07|182.18|179.78|0
1650987170000|2022-04-26 15:32:50|181.99|179.59|181.99|179.59|182.28|179.88|181.99|179.59|0
1650987180000|2022-04-26 15:33:00|182.38|179.98|182.47|180.07|182.47|180.07|182.38|179.98|0
1650987190000|2022-04-26 15:33:10|182.57|180.17|182.77|180.37|182.86|180.46|182.57|180.17|0
1650987200000|2022-04-26 15:33:20|182.86|180.46|182.67|180.27|182.96|180.56|182.67|180.27|0
1650987210000|2022-04-26 15:33:30|182.57|180.17|183.16|180.76|183.16|180.76|182.47|180.07|0
1650987220000|2022-04-26 15:33:40|183.26|180.86|183.79|181.39|183.79|181.39|183.16|180.76|0
1650987230000|2022-04-26 15:33:50|183.75|181.35|184.63|182.23|184.63|182.23|183.75|181.35|0
1650987240000|2022-04-26 15:34:00|184.93|182.53|185.03|182.63|185.13|182.73|184.93|182.53|0
1650987250000|2022-04-26 15:34:10|185.32|182.92|185.07|182.67|185.32|182.92|184.93|182.53|0
1650987260000|2022-04-26 15:34:20|184.83|182.43|184.04|181.64|184.83|182.43|184.04|181.64|0
1650987270000|2022-04-26 15:34:30|183.94|181.54|184.14|181.74|184.14|181.74|183.65|181.25|0
1650987280000|2022-04-26 15:34:40|184.04|181.64|183.85|181.45|184.14|181.74|183.85|181.45|0
1650987290000|2022-04-26 15:34:50|183.75|181.35|183.35|180.95|183.75|181.35|183.35|180.95|0
1650987300000|2022-04-26 15:35:00|183.16|180.76|183.26|180.86|183.45|181.05|183.16|180.76|0
1650987310000|2022-04-26 15:35:10|183.55|181.15|182.67|180.27|183.55|181.15|182.18|179.78|0
1650987320000|2022-04-26 15:35:20|182.47|180.07|182.47|180.07|182.47|180.07|182.47|180.07|0
1650987330000|2022-04-26 15:35:30|182.18|179.78|182.18|179.78|182.18|179.78|182.18|179.78|0
1650987340000|2022-04-26 15:35:40|181.69|179.29|181.2|178.8|181.69|179.29|180.81|178.41|0
1650987350000|2022-04-26 15:35:50|181.11|178.71|180.76|178.36|181.11|178.71|180.72|178.32|0
1650987360000|2022-04-26 15:36:00|180.67|178.27|181.11|178.71|181.11|178.71|180.67|178.27|0
1650987370000|2022-04-26 15:36:10|181.5|179.1|180.67|178.27|181.59|179.19|180.67|178.27|0
1650987380000|2022-04-26 15:36:20|180.72|178.32|180.81|178.41|180.91|178.51|180.62|178.22|0
1650987390000|2022-04-26 15:36:30|181.01|178.61|181.11|178.71|181.11|178.71|180.91|178.51|0
1650987400000|2022-04-26 15:36:40|180.81|178.41|180.23|177.83|180.81|178.41|180.23|177.83|0
1650987410000|2022-04-26 15:36:50|180.13|177.73|180.04|177.64|180.23|177.83|180.04|177.64|0
1650987420000|2022-04-26 15:37:00|180.33|177.93|180.62|178.22|180.62|178.22|180.33|177.93|0
1650987430000|2022-04-26 15:37:10|180.52|178.12|180.52|178.12|180.52|178.12|180.33|177.93|0
1650987440000|2022-04-26 15:37:20|180.43|178.03|180.04|177.64|180.43|178.03|180.04|177.64|0
1650987450000|2022-04-26 15:37:30|179.94|177.54|179.84|177.44|179.94|177.54|179.84|177.44|0
1650987460000|2022-04-26 15:37:40|179.94|177.54|179.94|177.54|179.94|177.54|179.84|177.44|0
1650987470000|2022-04-26 15:37:50|179.75|177.35|180.13|177.73|180.13|177.73|179.75|177.35|0
1650987480000|2022-04-26 15:38:00|180.04|177.64|180.13|177.73|180.23|177.83|180.04|177.64|0
1650987490000|2022-04-26 15:38:10|180.04|177.64|180.33|177.93|180.33|177.93|180.04|177.64|0
1650987500000|2022-04-26 15:38:20|180.72|178.32|180.52|178.12|180.72|178.32|180.52|178.12|0
1650987510000|2022-04-26 15:38:30|180.62|178.22|180.62|178.22|180.81|178.41|180.62|178.22|0
1650987520000|2022-04-26 15:38:40|181.3|178.9|181.79|179.39|181.79|179.39|181.3|178.9|0
1650987530000|2022-04-26 15:38:50|181.69|179.29|181.59|179.19|181.69|179.29|181.59|179.19|0
1650987540000|2022-04-26 15:39:00|181.4|179|181.2|178.8|181.49|179.09|181.2|178.8|0
1650987550000|2022-04-26 15:39:10|181.11|178.71|181.59|179.19|181.59|179.19|181.11|178.71|0
1650987560000|2022-04-26 15:39:20|181.79|179.39|181.69|179.29|181.79|179.39|181.49|179.09|0
1650987570000|2022-04-26 15:39:30|181.88|179.48|182.08|179.68|182.08|179.68|181.74|179.34|0
1650987580000|2022-04-26 15:39:40|181.98|179.58|181.88|179.48|181.98|179.58|181.88|179.48|0
1650987590000|2022-04-26 15:39:50|181.98|179.58|181.88|179.48|182.08|179.68|181.88|179.48|0
1650987600000|2022-04-26 15:40:00|181.69|179.29|181.2|178.8|181.69|179.29|181.1|178.7|0
1650987610000|2022-04-26 15:40:10|180.72|178.32|180.91|178.51|180.91|178.51|180.72|178.32|0
1650987620000|2022-04-26 15:40:20|181.01|178.61|180.62|178.22|181.01|178.61|180.62|178.22|0
1650987630000|2022-04-26 15:40:30|180.42|178.02|180.52|178.12|180.52|178.12|180.42|178.02|0
1650987640000|2022-04-26 15:40:40|180.76|178.36|180.52|178.12|180.81|178.41|180.52|178.12|0
1650987650000|2022-04-26 15:40:50|180.62|178.22|180.33|177.93|180.62|178.22|180.33|177.93|0
1650987660000|2022-04-26 15:41:00|180.42|178.02|180.33|177.93|180.42|178.02|180.33|177.93|0
1650987670000|2022-04-26 15:41:10|179.94|177.54|179.84|177.44|180.04|177.64|179.84|177.44|0
1650987680000|2022-04-26 15:41:20|179.36|176.96|179.45|177.05|179.45|177.05|179.36|176.96|0
1650987690000|2022-04-26 15:41:30|179.36|176.96|179.26|176.86|179.36|176.96|179.26|176.86|0
1650987700000|2022-04-26 15:41:40|179.07|176.67|179.16|176.76|179.26|176.86|179.07|176.67|0
1650987710000|2022-04-26 15:41:50|179.55|177.15|179.36|176.96|179.55|177.15|179.36|176.96|0
1650987720000|2022-04-26 15:42:00|179.16|176.76|179.84|177.44|179.84|177.44|179.16|176.76|0
1650987730000|2022-04-26 15:42:10|179.94|177.54|180.23|177.83|180.23|177.83|179.94|177.54|0
1650987740000|2022-04-26 15:42:20|180.33|177.93|180.33|177.93|180.33|177.93|180.13|177.73|0
1650987750000|2022-04-26 15:42:30|180.04|177.64|180.91|178.51|181.49|179.09|180.04|177.64|0
1650987760000|2022-04-26 15:42:40|180.62|178.22|181.1|178.7|181.1|178.7|180.62|178.22|0
1650987770000|2022-04-26 15:42:50|181.2|178.8|181.2|178.8|181.2|178.8|181.1|178.7|0
1650987780000|2022-04-26 15:43:00|181.1|178.7|180.81|178.41|181.1|178.7|180.81|178.41|0
1650987790000|2022-04-26 15:43:10|180.71|178.31|181.2|178.8|181.2|178.8|180.71|178.31|0
1650987800000|2022-04-26 15:43:20|181.1|178.7|181.4|179|181.4|179|181.1|178.7|0
1650987810000|2022-04-26 15:43:30|181.3|178.9|181.01|178.61|181.3|178.9|181.01|178.61|0
1650987820000|2022-04-26 15:43:40|180.81|178.41|180.81|178.41|180.81|178.41|180.71|178.31|0
1650987830000|2022-04-26 15:43:50|180.71|178.31|181.1|178.7|181.1|178.7|180.71|178.31|0
1650987840000|2022-04-26 15:44:00|180.91|178.51|180.62|178.22|180.91|178.51|180.62|178.22|0
1650987850000|2022-04-26 15:44:10|180.81|178.41|181.3|178.9|181.3|178.9|180.81|178.41|0
1650987860000|2022-04-26 15:44:20|181.4|179|182.08|179.68|182.08|179.68|181.4|179|0
1650987870000|2022-04-26 15:44:30|181.98|179.58|182.37|179.97|182.37|179.97|181.98|179.58|0
1650987880000|2022-04-26 15:44:40|182.47|180.07|182.27|179.87|182.47|180.07|182.18|179.78|0
1650987890000|2022-04-26 15:44:50|182.37|179.97|182.47|180.07|182.47|180.07|182.18|179.78|0
1650987900000|2022-04-26 15:45:00|182.37|179.97|182.08|179.68|182.37|179.97|182.08|179.68|0
1650987910000|2022-04-26 15:45:10|181.98|179.58|181.78|179.38|181.98|179.58|181.69|179.29|0
1650987920000|2022-04-26 15:45:20|182.18|179.78|182.27|179.87|182.47|180.07|182.18|179.78|0
1650987930000|2022-04-26 15:45:30|182.18|179.78|182.18|179.78|182.18|179.78|182.12|179.72|0
1650987940000|2022-04-26 15:45:40|182.37|179.97|182.37|179.97|182.57|180.17|182.37|179.97|0
1650987950000|2022-04-26 15:45:50|182.27|179.87|181.98|179.58|182.27|179.87|181.98|179.58|0
1650987960000|2022-04-26 15:46:00|182.66|180.26|182.18|179.78|182.66|180.26|182.18|179.78|0
1650987970000|2022-04-26 15:46:10|181.78|179.38|181.3|178.9|181.78|179.38|181.3|178.9|0
1650987980000|2022-04-26 15:46:20|181.2|178.8|181.25|178.85|181.25|178.85|181.1|178.7|0
1650987990000|2022-04-26 15:46:30|181.3|178.9|181.78|179.38|181.78|179.38|181.3|178.9|0
1650988000000|2022-04-26 15:46:40|181.88|179.48|181.69|179.29|181.88|179.48|181.69|179.29|0
1650988010000|2022-04-26 15:46:50|181.59|179.19|181.59|179.19|181.78|179.38|181.59|179.19|0
1650988020000|2022-04-26 15:47:00|181.88|179.48|182.08|179.68|182.08|179.68|181.88|179.48|0
1650988030000|2022-04-26 15:47:10|182.17|179.77|183.48|181.08|183.48|181.08|182.17|179.77|0
1650988040000|2022-04-26 15:47:20|183.19|180.79|183.84|181.44|183.84|181.44|183.19|180.79|0
1650988050000|2022-04-26 15:47:30|183.94|181.54|184.04|181.64|184.04|181.64|183.84|181.44|0
1650988060000|2022-04-26 15:47:40|184.14|181.74|184.24|181.84|184.24|181.84|184.14|181.74|0
1650988070000|2022-04-26 15:47:50|184.43|182.03|184.43|182.03|184.43|182.03|184.24|181.84|0
1650988080000|2022-04-26 15:48:00|184.24|181.84|184.43|182.03|184.53|182.13|184.24|181.84|0
1650988090000|2022-04-26 15:48:10|184.33|181.93|184.43|182.03|184.43|182.03|184.24|181.84|0
1650988100000|2022-04-26 15:48:20|184.53|182.13|184.73|182.33|184.73|182.33|184.53|182.13|0
1650988110000|2022-04-26 15:48:30|184.92|182.52|184.92|182.52|184.92|182.52|184.92|182.52|0
1650988120000|2022-04-26 15:48:40|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1650988130000|2022-04-26 15:48:50|184.43|182.03|184.24|181.84|184.48|182.08|184.24|181.84|0
1650988140000|2022-04-26 15:49:00|183.94|181.54|183.84|181.44|183.94|181.54|183.75|181.35|0
1650988150000|2022-04-26 15:49:10|183.94|181.54|183.84|181.44|183.94|181.54|183.84|181.44|0
1650988160000|2022-04-26 15:49:20|183.94|181.54|183.94|181.54|183.94|181.54|183.84|181.44|0
1650988170000|2022-04-26 15:49:30|183.75|181.35|183.45|181.05|183.75|181.35|183.4|181|0
1650988180000|2022-04-26 15:49:40|183.55|181.15|183.84|181.44|183.84|181.44|183.55|181.15|0
1650988190000|2022-04-26 15:49:50|183.94|181.54|183.94|181.54|184.04|181.64|183.94|181.54|0
1650988200000|2022-04-26 15:50:00|183.75|181.35|183.94|181.54|183.94|181.54|183.75|181.35|0
1650988210000|2022-04-26 15:50:10|184.14|181.74|183.55|181.15|184.14|181.74|183.55|181.15|0
1650988220000|2022-04-26 15:50:20|183.6|181.2|183.65|181.25|183.65|181.25|183.6|181.2|0
1650988230000|2022-04-26 15:50:30|183.55|181.15|183.45|181.05|183.65|181.25|183.45|181.05|0
1650988240000|2022-04-26 15:50:40|183.35|180.95|183.65|181.25|183.75|181.35|183.35|180.95|0
1650988250000|2022-04-26 15:50:50|183.45|181.05|183.45|181.05|183.45|181.05|183.35|180.95|0
1650988260000|2022-04-26 15:51:00|183.35|180.95|183.35|180.95|183.45|181.05|183.35|180.95|0
1650988270000|2022-04-26 15:51:10|183.16|180.76|183.45|181.05|183.45|181.05|183.16|180.76|0
1650988280000|2022-04-26 15:51:20|183.55|181.15|183.65|181.25|183.65|181.25|183.55|181.15|0
1650988290000|2022-04-26 15:51:30|183.74|181.34|184.23|181.83|184.23|181.83|183.74|181.34|0
1650988300000|2022-04-26 15:51:40|184.43|182.03|184.63|182.23|184.63|182.23|184.28|181.88|0
1650988310000|2022-04-26 15:51:50|184.82|182.42|184.67|182.27|184.92|182.52|184.67|182.27|0
1650988320000|2022-04-26 15:52:00|184.53|182.13|184.73|182.33|184.73|182.33|184.53|182.13|0
1650988330000|2022-04-26 15:52:10|184.63|182.23|184.63|182.23|184.63|182.23|184.53|182.13|0
1650988340000|2022-04-26 15:52:20|184.53|182.13|184.63|182.23|184.63|182.23|184.53|182.13|0
1650988350000|2022-04-26 15:52:30|184.73|182.33|184.82|182.42|184.82|182.42|184.73|182.33|0
1650988360000|2022-04-26 15:52:40|184.92|182.52|184.73|182.33|184.92|182.52|184.63|182.23|0
1650988370000|2022-04-26 15:52:50|184.48|182.08|184.14|181.74|184.48|182.08|183.94|181.54|0
1650988380000|2022-04-26 15:53:00|183.94|181.54|183.55|181.15|183.94|181.54|183.55|181.15|0
1650988390000|2022-04-26 15:53:10|183.45|181.05|183.35|180.95|183.55|181.15|183.35|180.95|0
1650988400000|2022-04-26 15:53:20|183.25|180.85|183.45|181.05|183.45|181.05|183.25|180.85|0
1650988410000|2022-04-26 15:53:30|183.74|181.34|183.35|180.95|183.74|181.34|183.35|180.95|0
1650988420000|2022-04-26 15:53:40|183.65|181.25|183.55|181.15|183.84|181.44|183.55|181.15|0
1650988430000|2022-04-26 15:53:50|183.45|181.05|183.45|181.05|183.65|181.25|183.45|181.05|0
1650988440000|2022-04-26 15:54:00|183.65|181.25|183.45|181.05|183.65|181.25|183.45|181.05|0
1650988450000|2022-04-26 15:54:10|183.35|180.95|183.55|181.15|183.55|181.15|183.25|180.85|0
1650988460000|2022-04-26 15:54:20|183.74|181.34|183.65|181.25|183.84|181.44|183.65|181.25|0
1650988470000|2022-04-26 15:54:30|183.35|180.95|183.35|180.95|183.45|181.05|183.35|180.95|0
1650988480000|2022-04-26 15:54:40|183.25|180.85|183.35|180.95|183.35|180.95|183.25|180.85|0
1650988490000|2022-04-26 15:54:50|183.25|180.85|183.06|180.66|183.25|180.85|183.06|180.66|0
1650988500000|2022-04-26 15:55:00|183.01|180.61|182.38|179.98|183.01|180.61|182.38|179.98|0
1650988510000|2022-04-26 15:55:10|182.18|179.78|182.38|179.98|182.38|179.98|182.18|179.78|0
1650988520000|2022-04-26 15:55:20|182.28|179.88|182.18|179.78|182.28|179.88|182.18|179.78|0
1650988530000|2022-04-26 15:55:30|182.47|180.07|182.18|179.78|182.47|180.07|182.08|179.68|0
1650988540000|2022-04-26 15:55:40|181.89|179.49|181.89|179.49|182.08|179.68|181.89|179.49|0
1650988550000|2022-04-26 15:55:50|181.69|179.29|181.4|179|181.69|179.29|181.4|179|0
1650988560000|2022-04-26 15:56:00|181.69|179.29|181.31|178.91|181.69|179.29|181.31|178.91|0
1650988570000|2022-04-26 15:56:10|181.6|179.2|181.5|179.1|181.69|179.29|181.5|179.1|0
1650988580000|2022-04-26 15:56:20|181.6|179.2|181.31|178.91|181.6|179.2|181.31|178.91|0
1650988590000|2022-04-26 15:56:30|181.35|178.95|181.21|178.81|181.35|178.95|181.21|178.81|0
1650988600000|2022-04-26 15:56:40|181.25|178.85|181.5|179.1|181.6|179.2|181.25|178.85|0
1650988610000|2022-04-26 15:56:50|181.4|179|181.21|178.81|181.4|179|181.21|178.81|0
1650988630000|2022-04-26 15:57:10|181.3|178.9|181.01|178.61|181.3|178.9|180.92|178.52|0
1650988640000|2022-04-26 15:57:20|180.92|178.52|180.53|178.13|180.92|178.52|180.53|178.13|0
1650988650000|2022-04-26 15:57:30|180.63|178.23|180.24|177.84|180.63|178.23|180.24|177.84|0
1650988660000|2022-04-26 15:57:40|180.14|177.74|180.34|177.94|180.34|177.94|180.14|177.74|0
1650988670000|2022-04-26 15:57:50|180.53|178.13|180.24|177.84|180.53|178.13|180.24|177.84|0
1650988680000|2022-04-26 15:58:00|180.43|178.03|180.53|178.13|180.53|178.13|180.43|178.03|0
1650988690000|2022-04-26 15:58:10|180.43|178.03|180.82|178.42|180.82|178.42|180.43|178.03|0
1650988700000|2022-04-26 15:58:20|180.72|178.32|180.43|178.03|180.72|178.32|180.24|177.84|0
1650988710000|2022-04-26 15:58:30|180.34|177.94|180.33|177.93|180.43|178.03|180.33|177.93|0
1650988720000|2022-04-26 15:58:40|180.43|178.03|180.43|178.03|180.43|178.03|180.43|178.03|0
1650988730000|2022-04-26 15:58:50|180.24|177.84|180.14|177.74|180.24|177.84|180.14|177.74|0
1650988740000|2022-04-26 15:59:00|180.04|177.64|180.14|177.74|180.24|177.84|180.04|177.64|0
1650988750000|2022-04-26 15:59:10|180.28|177.88|180.14|177.74|180.43|178.03|180.14|177.74|0
1650988760000|2022-04-26 15:59:20|180.24|177.84|180.04|177.64|180.24|177.84|180.04|177.64|0
1650988770000|2022-04-26 15:59:30|180.14|177.74|180.24|177.84|180.33|177.93|180.14|177.74|0
1650988780000|2022-04-26 15:59:40|180.14|177.74|180.33|177.93|180.33|177.93|180.04|177.64|0
1650988790000|2022-04-26 15:59:50|180.28|177.88|180.14|177.74|180.28|177.88|180.14|177.74|0
1650988800000|2022-04-26 16:00:00|180.04|177.64|180.53|178.13|180.53|178.13|180.04|177.64|0
1650988810000|2022-04-26 16:00:10|180.33|177.93|180.14|177.74|180.33|177.93|180.14|177.74|0
1650988820000|2022-04-26 16:00:20|180.43|178.03|180.43|178.03|180.43|178.03|180.33|177.93|0
1650988830000|2022-04-26 16:00:30|180.82|178.42|181.01|178.61|181.11|178.71|180.82|178.42|0
1650988840000|2022-04-26 16:00:40|180.92|178.52|180.86|178.46|180.92|178.52|180.72|178.32|0
1650988850000|2022-04-26 16:00:50|180.92|178.52|181.11|178.71|181.11|178.71|180.92|178.52|0
1650988860000|2022-04-26 16:01:00|180.92|178.52|180.92|178.52|181.01|178.61|180.92|178.52|0
1650988870000|2022-04-26 16:01:10|180.43|178.03|180.53|178.13|180.53|178.13|180.24|177.84|0
1650988880000|2022-04-26 16:01:20|180.72|178.32|181.4|179|181.4|179|180.72|178.32|0
1650988890000|2022-04-26 16:01:30|181.11|178.71|181.3|178.9|181.5|179.1|181.11|178.71|0
1650988900000|2022-04-26 16:01:40|181.35|178.95|181.4|179|181.4|179|181.3|178.9|0
1650988910000|2022-04-26 16:01:50|181.21|178.81|181.01|178.61|181.3|178.9|181.01|178.61|0
1650988920000|2022-04-26 16:02:00|181.3|178.9|181.3|178.9|181.4|179|181.3|178.9|0
1650988930000|2022-04-26 16:02:10|181.11|178.71|181.11|178.71|181.11|178.71|181.06|178.66|0
1650988940000|2022-04-26 16:02:20|181.01|178.61|181.01|178.61|181.4|179|181.01|178.61|0
1650988950000|2022-04-26 16:02:30|180.62|178.22|180.62|178.22|180.82|178.42|180.62|178.22|0
1650988960000|2022-04-26 16:02:40|180.38|177.98|180.38|177.98|180.38|177.98|180.28|177.88|0
1650988970000|2022-04-26 16:02:50|180.43|178.03|180.62|178.22|180.62|178.22|180.43|178.03|0
1650988980000|2022-04-26 16:03:00|180.82|178.42|180.53|178.13|180.82|178.42|180.53|178.13|0
1650988990000|2022-04-26 16:03:10|180.43|178.03|180.33|177.93|180.43|178.03|180.04|177.64|0
1650989000000|2022-04-26 16:03:20|180.62|178.22|180.82|178.42|180.82|178.42|180.62|178.22|0
1650989010000|2022-04-26 16:03:30|180.72|178.32|180.72|178.32|180.91|178.51|180.72|178.32|0
1650989020000|2022-04-26 16:03:40|180.82|178.42|181.4|179|181.4|179|180.72|178.32|0
1650989030000|2022-04-26 16:03:50|181.5|179.1|181.79|179.39|181.79|179.39|181.5|179.1|0
1650989040000|2022-04-26 16:04:00|181.69|179.29|181.2|178.8|181.69|179.29|181.11|178.71|0
1650989050000|2022-04-26 16:04:10|181.11|178.71|181.2|178.8|181.2|178.8|180.91|178.51|0
1650989060000|2022-04-26 16:04:20|181.11|178.71|181.4|179|181.5|179.1|181.11|178.71|0
1650989070000|2022-04-26 16:04:30|181.88|179.48|181.5|179.1|181.88|179.48|181.5|179.1|0
1650989080000|2022-04-26 16:04:40|181.3|178.9|181.59|179.19|181.59|179.19|181.3|178.9|0
1650989090000|2022-04-26 16:04:50|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1650989100000|2022-04-26 16:05:00|181.59|179.19|181.5|179.1|181.69|179.29|181.5|179.1|0
1650989110000|2022-04-26 16:05:10|181.59|179.19|181.88|179.48|181.88|179.48|181.5|179.1|0
1650989120000|2022-04-26 16:05:20|181.98|179.58|182.27|179.87|182.27|179.87|181.88|179.48|0
1650989130000|2022-04-26 16:05:30|182.47|180.07|182.18|179.78|182.47|180.07|181.98|179.58|0
1650989140000|2022-04-26 16:05:40|181.98|179.58|181.98|179.58|181.98|179.58|181.79|179.39|0
1650989150000|2022-04-26 16:05:50|181.79|179.39|181.88|179.48|181.88|179.48|181.79|179.39|0
1650989160000|2022-04-26 16:06:00|181.79|179.39|181.44|179.04|181.79|179.39|181.4|179|0
1650989170000|2022-04-26 16:06:10|181.4|179|181.44|179.04|181.5|179.1|181.4|179|0
1650989180000|2022-04-26 16:06:20|181.11|178.71|181.3|178.9|181.3|178.9|181.11|178.71|0
1650989190000|2022-04-26 16:06:30|181.4|179|181.5|179.1|181.59|179.19|181.4|179|0
1650989200000|2022-04-26 16:06:40|181.69|179.29|181.69|179.29|181.69|179.29|181.69|179.29|0
1650989210000|2022-04-26 16:06:50|181.93|179.53|181.79|179.39|181.98|179.58|181.79|179.39|0
1650989220000|2022-04-26 16:07:00|181.59|179.19|181.49|179.09|181.59|179.19|181.4|179|0
1650989230000|2022-04-26 16:07:10|181.3|178.9|181.59|179.19|181.59|179.19|181.3|178.9|0
1650989240000|2022-04-26 16:07:20|181.49|179.09|181.98|179.58|181.98|179.58|181.49|179.09|0
1650989250000|2022-04-26 16:07:30|182.13|179.73|182.08|179.68|182.18|179.78|182.08|179.68|0
1650989260000|2022-04-26 16:07:40|181.98|179.58|181.69|179.29|181.98|179.58|181.59|179.19|0
1650989270000|2022-04-26 16:07:50|181.88|179.48|181.98|179.58|181.98|179.58|181.79|179.39|0
1650989280000|2022-04-26 16:08:00|182.18|179.78|182.47|180.07|182.47|180.07|182.18|179.78|0
1650989290000|2022-04-26 16:08:10|182.27|179.87|182.27|179.87|182.47|180.07|182.27|179.87|0
1650989300000|2022-04-26 16:08:20|182.37|179.97|181.98|179.58|182.37|179.97|181.98|179.58|0
1650989310000|2022-04-26 16:08:30|182.08|179.68|181.98|179.58|182.08|179.68|181.98|179.58|0
1650989320000|2022-04-26 16:08:40|182.18|179.78|182.37|179.97|182.37|179.97|182.08|179.68|0
1650989330000|2022-04-26 16:08:50|182.27|179.87|182.27|179.87|182.27|179.87|182.27|179.87|0
1650989340000|2022-04-26 16:09:00|182.08|179.68|182.08|179.68|182.08|179.68|181.88|179.48|0
1650989350000|2022-04-26 16:09:10|181.69|179.29|182.08|179.68|182.08|179.68|181.59|179.19|0
1650989360000|2022-04-26 16:09:20|182.66|180.26|183.15|180.75|183.15|180.75|182.66|180.26|0
1650989370000|2022-04-26 16:09:30|183.44|181.04|183.64|181.24|183.74|181.34|183.44|181.04|0
1650989380000|2022-04-26 16:09:40|183.74|181.34|183.93|181.53|183.93|181.53|183.74|181.34|0
1650989390000|2022-04-26 16:09:50|183.84|181.44|184.23|181.83|184.23|181.83|183.64|181.24|0
1650989400000|2022-04-26 16:10:00|184.03|181.63|184.13|181.73|184.33|181.93|184.03|181.63|0
1650989410000|2022-04-26 16:10:10|183.93|181.53|183.44|181.04|183.93|181.53|183.44|181.04|0
1650989420000|2022-04-26 16:10:20|183.35|180.95|183.15|180.75|183.35|180.95|183.15|180.75|0
1650989430000|2022-04-26 16:10:30|183.35|180.95|183.15|180.75|183.35|180.95|183.15|180.75|0
1650989440000|2022-04-26 16:10:40|183.25|180.85|183.25|180.85|183.25|180.85|183.15|180.75|0
1650989450000|2022-04-26 16:10:50|183.05|180.65|182.86|180.46|183.05|180.65|182.86|180.46|0
1650989460000|2022-04-26 16:11:00|182.76|180.36|182.95|180.55|182.95|180.55|182.76|180.36|0
1650989470000|2022-04-26 16:11:10|182.86|180.46|183.25|180.85|183.25|180.85|182.86|180.46|0
1650989480000|2022-04-26 16:11:20|183.54|181.14|184.13|181.73|184.13|181.73|183.54|181.14|0
1650989490000|2022-04-26 16:11:30|184.03|181.63|184.03|181.63|184.03|181.63|183.98|181.58|0
1650989500000|2022-04-26 16:11:40|183.93|181.53|183.83|181.43|184.03|181.63|183.83|181.43|0
1650989510000|2022-04-26 16:11:50|184.03|181.63|183.93|181.53|184.03|181.63|183.83|181.43|0
1650989520000|2022-04-26 16:12:00|183.83|181.43|183.44|181.04|183.83|181.43|183.44|181.04|0
1650989530000|2022-04-26 16:12:10|183.34|180.94|183.34|180.94|183.34|180.94|183.25|180.85|0
1650989540000|2022-04-26 16:12:20|183.25|180.85|183.05|180.65|183.25|180.85|183.05|180.65|0
1650989550000|2022-04-26 16:12:30|182.95|180.55|183.25|180.85|183.25|180.85|182.95|180.55|0
1650989560000|2022-04-26 16:12:40|183.44|181.04|183.34|180.94|183.44|181.04|183.25|180.85|0
1650989570000|2022-04-26 16:12:50|183.25|180.85|182.95|180.55|183.25|180.85|182.95|180.55|0
1650989580000|2022-04-26 16:13:00|183.25|180.85|183.44|181.04|183.44|181.04|183.25|180.85|0
1650989590000|2022-04-26 16:13:10|183.54|181.14|183.15|180.75|183.54|181.14|183.15|180.75|0
1650989600000|2022-04-26 16:13:20|183.2|180.8|183.34|180.94|183.34|180.94|183.2|180.8|0
1650989610000|2022-04-26 16:13:30|183.44|181.04|183.64|181.24|183.64|181.24|183.44|181.04|0
1650989620000|2022-04-26 16:13:40|183.74|181.34|183.34|180.94|183.74|181.34|183.34|180.94|0
1650989630000|2022-04-26 16:13:50|183.39|180.99|183.54|181.14|183.64|181.24|183.39|180.99|0
1650989640000|2022-04-26 16:14:00|183.34|180.94|183.05|180.65|183.34|180.94|183.05|180.65|0
1650989650000|2022-04-26 16:14:10|183.15|180.75|183.83|181.43|183.83|181.43|183.15|180.75|0
1650989660000|2022-04-26 16:14:20|183.93|181.53|184.52|182.12|184.52|182.12|183.93|181.53|0
1650989670000|2022-04-26 16:14:30|184.32|181.92|184.42|182.02|184.52|182.12|184.23|181.83|0
1650989680000|2022-04-26 16:14:40|184.52|182.12|184.32|181.92|184.57|182.17|184.32|181.92|0
1650989690000|2022-04-26 16:14:50|184.23|181.83|184.27|181.87|184.32|181.92|184.23|181.83|0
1650989700000|2022-04-26 16:15:00|184.42|182.02|184.32|181.92|184.52|182.12|184.32|181.92|0
1650989710000|2022-04-26 16:15:10|184.42|182.02|184.72|182.32|184.72|182.32|184.42|182.02|0
1650989720000|2022-04-26 16:15:20|184.91|182.51|185.01|182.61|185.01|182.61|184.81|182.41|0
1650989730000|2022-04-26 16:15:30|184.91|182.51|185.01|182.61|185.11|182.71|184.91|182.51|0
1650989740000|2022-04-26 16:15:40|185.11|182.71|185.11|182.71|185.11|182.71|184.96|182.56|0
1650989750000|2022-04-26 16:15:50|185.01|182.61|184.96|182.56|185.01|182.61|184.91|182.51|0
1650989760000|2022-04-26 16:16:00|184.91|182.51|185.06|182.66|185.06|182.66|184.91|182.51|0
1650989770000|2022-04-26 16:16:10|185.11|182.71|185.8|183.4|185.8|183.4|184.91|182.51|0
1650989780000|2022-04-26 16:16:20|185.7|183.3|185.8|183.4|185.8|183.4|185.7|183.3|0
1650989800000|2022-04-26 16:16:40|185.7|183.3|185.7|183.3|185.7|183.3|185.6|183.2|0
1650989810000|2022-04-26 16:16:50|185.6|183.2|185.4|183|185.6|183.2|185.31|182.91|0
1650989820000|2022-04-26 16:17:00|185.31|182.91|185.21|182.81|185.31|182.91|185.21|182.81|0
1650989830000|2022-04-26 16:17:10|185.31|182.91|185.21|182.81|185.31|182.91|185.21|182.81|0
1650989840000|2022-04-26 16:17:20|185.4|183|185.4|183|185.4|183|185.31|182.91|0
1650989850000|2022-04-26 16:17:30|185.3|182.9|185.4|183|185.4|183|185.3|182.9|0
1650989860000|2022-04-26 16:17:40|185.3|182.9|185.4|183|185.4|183|185.3|182.9|0
1650989870000|2022-04-26 16:17:50|185.5|183.1|186.09|183.69|186.09|183.69|185.5|183.1|0
1650989880000|2022-04-26 16:18:00|185.94|183.54|185.9|183.5|185.99|183.59|185.9|183.5|0
1650989890000|2022-04-26 16:18:10|185.99|183.59|186.09|183.69|186.09|183.69|185.99|183.59|0
1650989900000|2022-04-26 16:18:20|186.29|183.89|185.8|183.4|186.29|183.89|185.8|183.4|0
1650989910000|2022-04-26 16:18:30|185.7|183.3|185.5|183.1|185.7|183.3|185.5|183.1|0
1650989920000|2022-04-26 16:18:40|185.6|183.2|185.3|182.9|185.6|183.2|185.3|182.9|0
1650989930000|2022-04-26 16:18:50|185.4|183|185.45|183.05|185.45|183.05|185.3|182.9|0
1650989940000|2022-04-26 16:19:00|185.6|183.2|185.21|182.81|185.6|183.2|185.21|182.81|0
1650989950000|2022-04-26 16:19:10|185.01|182.61|185.21|182.81|185.21|182.81|185.01|182.61|0
1650989960000|2022-04-26 16:19:20|185.5|183.1|185.6|183.2|185.6|183.2|185.4|183|0
1650989970000|2022-04-26 16:19:30|185.7|183.3|185.6|183.2|185.99|183.59|185.6|183.2|0
1650989980000|2022-04-26 16:19:40|185.65|183.25|185.99|183.59|185.99|183.59|185.65|183.25|0
1650989990000|2022-04-26 16:19:50|185.9|183.5|183.74|181.34|185.9|183.5|183.74|181.34|0
1650990000000|2022-04-26 16:20:00|183.84|181.44|184.13|181.73|184.13|181.73|183.84|181.44|0
1650990010000|2022-04-26 16:20:10|184.33|181.93|184.23|181.83|184.33|181.93|184.23|181.83|0
1650990020000|2022-04-26 16:20:20|184.43|182.03|184.63|182.23|184.63|182.23|184.43|182.03|0
1650990030000|2022-04-26 16:20:30|184.73|182.33|184.63|182.23|184.73|182.33|184.53|182.13|0
1650990040000|2022-04-26 16:20:40|184.73|182.33|184.73|182.33|184.92|182.52|184.63|182.23|0
1650990050000|2022-04-26 16:20:50|184.82|182.42|184.82|182.42|184.92|182.52|184.82|182.42|0
1650990060000|2022-04-26 16:21:00|184.63|182.23|184.63|182.23|184.63|182.23|184.63|182.23|0
1650990070000|2022-04-26 16:21:10|184.53|182.13|184.43|182.03|184.63|182.23|184.43|182.03|0
1650990080000|2022-04-26 16:21:20|184.53|182.13|184.82|182.42|184.82|182.42|184.53|182.13|0
1650990090000|2022-04-26 16:21:30|184.92|182.52|184.92|182.52|184.92|182.52|184.82|182.42|0
1650990100000|2022-04-26 16:21:40|184.73|182.33|184.73|182.33|184.73|182.33|184.63|182.23|0
1650990110000|2022-04-26 16:21:50|184.63|182.23|184.53|182.13|184.73|182.33|184.53|182.13|0
1650990120000|2022-04-26 16:22:00|184.33|181.93|184.73|182.33|184.73|182.33|184.33|181.93|0
1650990130000|2022-04-26 16:22:10|184.53|182.13|184.77|182.37|184.77|182.37|184.53|182.13|0
1650990140000|2022-04-26 16:22:20|184.58|182.18|184.73|182.33|184.77|182.37|184.58|182.18|0
1650990150000|2022-04-26 16:22:30|184.92|182.52|185.02|182.62|185.12|182.72|184.92|182.52|0
1650990160000|2022-04-26 16:22:40|185.12|182.72|185.32|182.92|185.42|183.02|185.12|182.72|0
1650990170000|2022-04-26 16:22:50|185.42|183.02|185.32|182.92|185.42|183.02|185.32|182.92|0
1650990180000|2022-04-26 16:23:00|185.42|183.02|185.42|183.02|185.51|183.11|185.42|183.02|0
1650990190000|2022-04-26 16:23:10|185.32|182.92|185.51|183.11|185.51|183.11|185.32|182.92|0
1650990200000|2022-04-26 16:23:20|186.21|183.81|186.11|183.71|186.21|183.81|186.11|183.71|0
1650990210000|2022-04-26 16:23:30|186.21|183.81|186.11|183.71|186.21|183.81|186.11|183.71|0
1650990220000|2022-04-26 16:23:40|186.51|184.11|185.81|183.41|186.51|184.11|185.81|183.41|0
1650990230000|2022-04-26 16:23:50|185.91|183.51|186.11|183.71|186.11|183.71|185.71|183.31|0
1650990240000|2022-04-26 16:24:00|186.21|183.81|185.91|183.51|186.21|183.81|185.91|183.51|0
1650990250000|2022-04-26 16:24:10|185.71|183.31|185.61|183.21|185.81|183.41|185.61|183.21|0
1650990260000|2022-04-26 16:24:20|185.71|183.31|185.61|183.21|185.71|183.31|185.61|183.21|0
1650990270000|2022-04-26 16:24:30|185.71|183.31|185.42|183.02|185.71|183.31|185.42|183.02|0
1650990280000|2022-04-26 16:24:40|185.32|182.92|185.32|182.92|185.42|183.02|185.32|182.92|0
1650990290000|2022-04-26 16:24:50|185.51|183.11|185.42|183.02|185.51|183.11|185.32|182.92|0
1650990300000|2022-04-26 16:25:00|185.22|182.82|185.81|183.41|185.81|183.41|185.22|182.82|0
1650990310000|2022-04-26 16:25:10|185.91|183.51|185.91|183.51|186.01|183.61|185.91|183.51|0
1650990320000|2022-04-26 16:25:20|185.81|183.41|186.11|183.71|186.11|183.71|185.81|183.41|0
1650990330000|2022-04-26 16:25:30|186.31|183.91|186.5|184.1|186.5|184.1|186.31|183.91|0
1650990340000|2022-04-26 16:25:40|186.6|184.2|186.5|184.1|186.6|184.2|186.5|184.1|0
1650990350000|2022-04-26 16:25:50|186.4|184|186.31|183.91|186.4|184|186.31|183.91|0
1650990360000|2022-04-26 16:26:00|185.91|183.51|185.91|183.51|186.11|183.71|185.91|183.51|0
1650990370000|2022-04-26 16:26:10|185.81|183.41|186.01|183.61|186.01|183.61|185.81|183.41|0
1650990380000|2022-04-26 16:26:20|185.91|183.51|185.91|183.51|186.01|183.61|185.91|183.51|0
1650990390000|2022-04-26 16:26:30|185.81|183.41|185.86|183.46|185.86|183.46|185.66|183.26|0
1650990400000|2022-04-26 16:26:40|186.01|183.61|186.31|183.91|186.31|183.91|186.01|183.61|0
1650990410000|2022-04-26 16:26:50|186.5|184.1|186.9|184.5|186.9|184.5|186.5|184.1|0
1650990420000|2022-04-26 16:27:00|187.5|185.1|187.4|185|187.5|185.1|187.3|184.9|0
1650990430000|2022-04-26 16:27:10|187.6|185.2|188.29|185.89|188.29|185.89|187.6|185.2|0
1650990440000|2022-04-26 16:27:20|188.1|185.7|188.29|185.89|188.49|186.09|188.1|185.7|0
1650990450000|2022-04-26 16:27:30|188.19|185.79|188|185.6|188.19|185.79|188|185.6|0
1650990460000|2022-04-26 16:27:40|188.19|185.79|188.49|186.09|188.49|186.09|188.19|185.79|0
1650990470000|2022-04-26 16:27:50|188.69|186.29|188.39|185.99|188.79|186.39|188.39|185.99|0
1650990480000|2022-04-26 16:28:00|188.29|185.89|188.59|186.19|188.59|186.19|188.29|185.89|0
1650990490000|2022-04-26 16:28:10|188.49|186.09|188.49|186.09|188.59|186.19|188.49|186.09|0
1650990500000|2022-04-26 16:28:20|188.54|186.14|188.79|186.39|188.79|186.39|188.54|186.14|0
1650990510000|2022-04-26 16:28:30|188.59|186.19|188.59|186.19|188.69|186.29|188.59|186.19|0
1650990520000|2022-04-26 16:28:40|188.79|186.39|188.89|186.49|189.09|186.69|188.79|186.39|0
1650990530000|2022-04-26 16:28:50|189.09|186.69|189.09|186.69|189.19|186.79|189.09|186.69|0
1650990540000|2022-04-26 16:29:00|188.99|186.59|188.89|186.49|188.99|186.59|188.79|186.39|0
1650990550000|2022-04-26 16:29:10|188.99|186.59|189.19|186.79|189.19|186.79|188.99|186.59|0
1650990560000|2022-04-26 16:29:20|188.89|186.49|188.89|186.49|188.89|186.49|188.79|186.39|0
1650990570000|2022-04-26 16:29:30|188.79|186.39|188.89|186.49|188.89|186.49|188.79|186.39|0
1650990580000|2022-04-26 16:29:40|188.79|186.39|188.89|186.49|188.89|186.49|188.79|186.39|0
1650990590000|2022-04-26 16:29:50|188.79|186.39|188.29|185.89|188.79|186.39|188.29|185.89|0
1650990600000|2022-04-26 16:30:00|188.09|185.69|188.14|185.74|188.14|185.74|187.89|185.49|0
1650990610000|2022-04-26 16:30:10|188.29|185.89|188.69|186.29|188.79|186.39|188.29|185.89|0
1650990620000|2022-04-26 16:30:20|188.79|186.39|188.59|186.19|188.79|186.39|188.59|186.19|0
1650990630000|2022-04-26 16:30:30|188.49|186.09|188.39|185.99|188.69|186.29|188.39|185.99|0
1650990640000|2022-04-26 16:30:40|188.09|185.69|187.3|184.9|188.09|185.69|187.3|184.9|0
1650990650000|2022-04-26 16:30:50|187.4|185|187.2|184.8|187.4|185|187.2|184.8|0
1650990660000|2022-04-26 16:31:00|187|184.6|187|184.6|187.1|184.7|186.8|184.4|0
1650990670000|2022-04-26 16:31:10|186.9|184.5|187.2|184.8|187.2|184.8|186.9|184.5|0
1650990680000|2022-04-26 16:31:20|187.6|185.2|187.5|185.1|187.79|185.39|187.5|185.1|0
1650990690000|2022-04-26 16:31:30|187.4|185|187.2|184.8|187.4|185|187.2|184.8|0
1650990700000|2022-04-26 16:31:40|187.15|184.75|187.1|184.7|187.15|184.75|187.1|184.7|0
1650990710000|2022-04-26 16:31:50|186.95|184.55|186.3|183.9|186.95|184.55|186.3|183.9|0
1650990720000|2022-04-26 16:32:00|186.4|184|186.1|183.7|186.4|184|186.01|183.61|0
1650990730000|2022-04-26 16:32:10|185.91|183.51|185.91|183.51|186.1|183.7|185.91|183.51|0
1650990740000|2022-04-26 16:32:20|186.2|183.8|186.4|184|186.4|184|186.1|183.7|0
1650990750000|2022-04-26 16:32:30|186.5|184.1|186.4|184|186.6|184.2|186.4|184|0
1650990760000|2022-04-26 16:32:40|186.5|184.1|186.4|184|186.5|184.1|186.3|183.9|0
1650990770000|2022-04-26 16:32:50|186.5|184.1|186.6|184.2|186.7|184.3|186.5|184.1|0
1650990780000|2022-04-26 16:33:00|186.8|184.4|187.1|184.7|187.1|184.7|186.55|184.15|0
1650990790000|2022-04-26 16:33:10|187.2|184.8|187.14|184.74|187.2|184.8|187|184.6|0
1650990800000|2022-04-26 16:33:20|187|184.6|186.7|184.3|187|184.6|186.7|184.3|0
1650990810000|2022-04-26 16:33:30|186.6|184.2|186.5|184.1|186.7|184.3|186.5|184.1|0
1650990820000|2022-04-26 16:33:40|186.6|184.2|187|184.6|187|184.6|186.6|184.2|0
1650990830000|2022-04-26 16:33:50|187.1|184.7|187|184.6|187.2|184.8|187|184.6|0
1650990840000|2022-04-26 16:34:00|187.2|184.8|187.3|184.9|187.3|184.9|187.2|184.8|0
1650990850000|2022-04-26 16:34:10|187.1|184.7|187|184.6|187.1|184.7|186.8|184.4|0
1650990860000|2022-04-26 16:34:20|186.9|184.5|186.9|184.5|186.9|184.5|186.85|184.45|0
1650990870000|2022-04-26 16:34:30|186.7|184.3|186.85|184.45|186.85|184.45|186.7|184.3|0
1650990880000|2022-04-26 16:34:40|186.7|184.3|186.7|184.3|186.7|184.3|186.6|184.2|0
1650990890000|2022-04-26 16:34:50|186.6|184.2|186.5|184.1|186.6|184.2|186.2|183.8|0
1650990900000|2022-04-26 16:35:00|186.55|184.15|186.75|184.35|186.75|184.35|186.4|184|0
1650990910000|2022-04-26 16:35:10|187.04|184.64|186.8|184.4|187.04|184.64|186.7|184.3|0
1650990920000|2022-04-26 16:35:20|186.9|184.5|187.1|184.7|187.2|184.8|186.9|184.5|0
1650990930000|2022-04-26 16:35:30|187|184.6|187.2|184.8|187.2|184.8|187|184.6|0
1650990940000|2022-04-26 16:35:40|187.1|184.7|187.24|184.84|187.24|184.84|187.1|184.7|0
1650990950000|2022-04-26 16:35:50|187|184.6|187.1|184.7|187.1|184.7|187|184.6|0
1650990960000|2022-04-26 16:36:00|187|184.6|187.1|184.7|187.2|184.8|187|184.6|0
1650990970000|2022-04-26 16:36:10|187.2|184.8|186.8|184.4|187.2|184.8|186.8|184.4|0
1650990980000|2022-04-26 16:36:20|186.9|184.5|187.1|184.7|187.1|184.7|186.9|184.5|0
1650990990000|2022-04-26 16:36:30|187|184.6|186.9|184.5|187.1|184.7|186.9|184.5|0
1650991000000|2022-04-26 16:36:40|186.8|184.4|186.7|184.3|186.8|184.4|186.7|184.3|0
1650991010000|2022-04-26 16:36:50|186.6|184.2|186.6|184.2|186.8|184.4|186.6|184.2|0
1650991020000|2022-04-26 16:37:00|186.55|184.15|186.5|184.1|186.55|184.15|186.4|184|0
1650991030000|2022-04-26 16:37:10|186.2|183.8|186|183.6|186.2|183.8|186|183.6|0
1650991040000|2022-04-26 16:37:20|186.1|183.7|185.71|183.31|186.1|183.7|185.71|183.31|0
1650991050000|2022-04-26 16:37:30|185.61|183.21|185.21|182.81|185.61|183.21|184.92|182.52|0
1650991060000|2022-04-26 16:37:40|185.01|182.61|184.92|182.52|185.01|182.61|184.92|182.52|0
1650991070000|2022-04-26 16:37:50|185.01|182.61|184.67|182.27|185.01|182.61|184.52|182.12|0
1650991080000|2022-04-26 16:38:00|184.62|182.22|184.42|182.02|184.62|182.22|184.42|182.02|0
1650991090000|2022-04-26 16:38:10|184.32|181.92|184.32|181.92|184.42|182.02|184.32|181.92|0
1650991100000|2022-04-26 16:38:20|184.23|181.83|184.03|181.63|184.23|181.83|184.03|181.63|0
1650991110000|2022-04-26 16:38:30|184.32|181.92|184.23|181.83|184.32|181.92|184.23|181.83|0
1650991120000|2022-04-26 16:38:40|184.17|181.77|183.98|181.58|184.23|181.83|183.98|181.58|0
1650991130000|2022-04-26 16:38:50|184.03|181.63|183.93|181.53|184.03|181.63|183.93|181.53|0
1650991140000|2022-04-26 16:39:00|183.83|181.43|184.42|182.02|184.42|182.02|183.83|181.43|0
1650991150000|2022-04-26 16:39:10|184.13|181.73|184.23|181.83|184.23|181.83|183.93|181.53|0
1650991160000|2022-04-26 16:39:20|184.32|181.92|184.03|181.63|184.32|181.92|183.83|181.43|0
1650991170000|2022-04-26 16:39:30|183.83|181.43|183.93|181.53|184.03|181.63|183.83|181.43|0
1650991180000|2022-04-26 16:39:40|184.03|181.63|184.13|181.73|184.13|181.73|183.98|181.58|0
1650991190000|2022-04-26 16:39:50|184.03|181.63|184.13|181.73|184.13|181.73|183.93|181.53|0
1650991200000|2022-04-26 16:40:00|184.23|181.83|184.03|181.63|184.32|181.92|184.03|181.63|0
1650991210000|2022-04-26 16:40:10|183.73|181.33|184.03|181.63|184.03|181.63|183.73|181.33|0
1650991220000|2022-04-26 16:40:20|183.93|181.53|184.32|181.92|184.32|181.92|183.93|181.53|0
1650991230000|2022-04-26 16:40:30|184.17|181.77|184.13|181.73|184.17|181.77|184.03|181.63|0
1650991240000|2022-04-26 16:40:40|184.22|181.82|183.93|181.53|184.22|181.82|183.83|181.43|0
1650991250000|2022-04-26 16:40:50|184.03|181.63|184.22|181.82|184.22|181.82|184.03|181.63|0
1650991260000|2022-04-26 16:41:00|184.62|182.22|184.52|182.12|184.62|182.22|184.52|182.12|0
1650991270000|2022-04-26 16:41:10|184.42|182.02|183.63|181.23|184.42|182.02|183.63|181.23|0
1650991280000|2022-04-26 16:41:20|183.73|181.33|184.03|181.63|184.03|181.63|183.73|181.33|0
1650991290000|2022-04-26 16:41:30|184.13|181.73|184.42|182.02|184.42|182.02|184.13|181.73|0
1650991300000|2022-04-26 16:41:40|184.62|182.22|184.52|182.12|184.62|182.22|184.52|182.12|0
1650991310000|2022-04-26 16:41:50|184.72|182.32|185.01|182.61|185.11|182.71|184.72|182.32|0
1650991320000|2022-04-26 16:42:00|184.62|182.22|185.11|182.71|185.11|182.71|184.42|182.02|0
1650991330000|2022-04-26 16:42:10|185.21|182.81|185.21|182.81|185.61|183.21|185.21|182.81|0
1650991340000|2022-04-26 16:42:20|185.31|182.91|185.21|182.81|185.41|183.01|185.21|182.81|0
1650991350000|2022-04-26 16:42:30|185.11|182.71|185.11|182.71|185.11|182.71|185.01|182.61|0
1650991360000|2022-04-26 16:42:40|184.91|182.51|185.11|182.71|185.31|182.91|184.91|182.51|0
1650991370000|2022-04-26 16:42:50|185.01|182.61|184.62|182.22|185.01|182.61|184.52|182.12|0
1650991380000|2022-04-26 16:43:00|184.57|182.17|184.62|182.22|184.62|182.22|184.52|182.12|0
1650991390000|2022-04-26 16:43:10|184.42|182.02|184.32|181.92|184.42|182.02|184.22|181.82|0
1650991400000|2022-04-26 16:43:20|184.42|182.02|184.82|182.42|184.82|182.42|184.42|182.02|0
1650991410000|2022-04-26 16:43:30|184.91|182.51|184.47|182.07|184.91|182.51|184.42|182.02|0
1650991420000|2022-04-26 16:43:40|184.52|182.12|184.91|182.51|184.91|182.51|184.52|182.12|0
1650991430000|2022-04-26 16:43:50|184.81|182.41|185.21|182.81|185.21|182.81|184.81|182.41|0
1650991440000|2022-04-26 16:44:00|185.11|182.71|184.91|182.51|185.21|182.81|184.91|182.51|0
1650991450000|2022-04-26 16:44:10|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1650991460000|2022-04-26 16:44:20|184.62|182.22|184.81|182.41|184.81|182.41|184.62|182.22|0
1650991470000|2022-04-26 16:44:30|184.72|182.32|184.62|182.22|184.72|182.32|184.52|182.12|0
1650991480000|2022-04-26 16:44:40|184.52|182.12|184.91|182.51|184.91|182.51|184.42|182.02|0
1650991490000|2022-04-26 16:44:50|184.81|182.41|184.52|182.12|184.81|182.41|184.52|182.12|0
1650991500000|2022-04-26 16:45:00|184.42|182.02|184.52|182.12|184.52|182.12|184.32|181.92|0
1650991510000|2022-04-26 16:45:10|184.22|181.82|183.93|181.53|184.22|181.82|183.93|181.53|0
1650991520000|2022-04-26 16:45:20|184.03|181.63|183.53|181.13|184.03|181.63|183.53|181.13|0
1650991530000|2022-04-26 16:45:30|183.44|181.04|183.44|181.04|183.53|181.13|183.44|181.04|0
1650991540000|2022-04-26 16:45:40|183.63|181.23|183.63|181.23|183.73|181.33|183.53|181.13|0
1650991550000|2022-04-26 16:45:50|183.73|181.33|183.73|181.33|183.73|181.33|183.63|181.23|0
1650991560000|2022-04-26 16:46:00|183.68|181.28|183.63|181.23|183.68|181.28|183.53|181.13|0
1650991570000|2022-04-26 16:46:10|183.34|180.94|183.04|180.64|183.34|180.94|183.04|180.64|0
1650991580000|2022-04-26 16:46:20|183.24|180.84|183.24|180.84|183.24|180.84|183.14|180.74|0
1650991590000|2022-04-26 16:46:30|183.53|181.13|183.53|181.13|183.63|181.23|183.53|181.13|0
1650991600000|2022-04-26 16:46:40|183.44|181.04|183.24|180.84|183.44|181.04|183.24|180.84|0
1650991610000|2022-04-26 16:46:50|183.44|181.04|183.34|180.94|183.44|181.04|183.29|180.89|0
1650991620000|2022-04-26 16:47:00|183.24|180.84|182.75|180.35|183.24|180.84|182.75|180.35|0
1650991630000|2022-04-26 16:47:10|182.65|180.25|182.65|180.25|182.75|180.35|182.46|180.06|0
1650991640000|2022-04-26 16:47:20|182.75|180.35|183.14|180.74|183.14|180.74|182.75|180.35|0
1650991650000|2022-04-26 16:47:30|182.95|180.55|182.95|180.55|182.95|180.55|182.75|180.35|0
1650991660000|2022-04-26 16:47:40|183.04|180.64|182.85|180.45|183.04|180.64|182.85|180.45|0
1650991670000|2022-04-26 16:47:50|182.65|180.25|182.85|180.45|182.85|180.45|182.65|180.25|0
1650991680000|2022-04-26 16:48:00|182.94|180.54|182.94|180.54|183.04|180.64|182.85|180.45|0
1650991690000|2022-04-26 16:48:10|183.04|180.64|183.44|181.04|183.44|181.04|183.04|180.64|0
1650991700000|2022-04-26 16:48:20|183.53|181.13|183.63|181.23|183.63|181.23|183.44|181.04|0
1650991710000|2022-04-26 16:48:30|183.73|181.33|183.24|180.84|183.73|181.33|183.24|180.84|0
1650991720000|2022-04-26 16:48:40|183.34|180.94|183.34|180.94|183.34|180.94|183.04|180.64|0
1650991730000|2022-04-26 16:48:50|183.04|180.64|182.94|180.54|183.04|180.64|182.85|180.45|0
1650991740000|2022-04-26 16:49:00|182.99|180.59|183.34|180.94|183.34|180.94|182.99|180.59|0
1650991750000|2022-04-26 16:49:10|183.53|181.13|183.24|180.84|183.53|181.13|183.24|180.84|0
1650991760000|2022-04-26 16:49:20|182.94|180.54|182.75|180.35|183.04|180.64|182.75|180.35|0
1650991770000|2022-04-26 16:49:30|182.65|180.25|183.04|180.64|183.04|180.64|182.65|180.25|0
1650991780000|2022-04-26 16:49:40|183.24|180.84|183.24|180.84|183.24|180.84|183.14|180.74|0
1650991790000|2022-04-26 16:49:50|182.85|180.45|182.85|180.45|182.85|180.45|182.75|180.35|0
1650991800000|2022-04-26 16:50:00|182.94|180.54|182.94|180.54|183.24|180.84|182.94|180.54|0
1650991810000|2022-04-26 16:50:10|182.85|180.45|182.94|180.54|182.94|180.54|182.75|180.35|0
1650991820000|2022-04-26 16:50:20|183.04|180.64|183.09|180.69|183.14|180.74|183.04|180.64|0
1650991830000|2022-04-26 16:50:30|183.24|180.84|183.34|180.94|183.34|180.94|183.24|180.84|0
1650991840000|2022-04-26 16:50:40|183.29|180.89|183.34|180.94|183.34|180.94|183.29|180.89|0
1650991850000|2022-04-26 16:50:50|183.24|180.84|183.53|181.13|183.53|181.13|183.24|180.84|0
1650991860000|2022-04-26 16:51:00|183.43|181.03|183.53|181.13|183.78|181.38|183.43|181.03|0
1650991870000|2022-04-26 16:51:10|183.43|181.03|183.63|181.23|183.78|181.38|183.43|181.03|0
1650991880000|2022-04-26 16:51:20|183.93|181.53|184.71|182.31|184.71|182.31|183.83|181.43|0
1650991890000|2022-04-26 16:51:30|184.52|182.12|184.61|182.21|184.61|182.21|184.42|182.02|0
1650991900000|2022-04-26 16:51:40|184.66|182.26|184.52|182.12|184.81|182.41|184.52|182.12|0
1650991910000|2022-04-26 16:51:50|184.32|181.92|184.81|182.41|184.81|182.41|184.32|181.92|0
1650991920000|2022-04-26 16:52:00|185.11|182.71|184.61|182.21|185.11|182.71|184.61|182.21|0
1650991930000|2022-04-26 16:52:10|184.42|182.02|184.81|182.41|184.81|182.41|184.42|182.02|0
1650991940000|2022-04-26 16:52:20|185.15|182.75|185.4|183|185.6|183.2|185.15|182.75|0
1650991950000|2022-04-26 16:52:30|185.3|182.9|185.01|182.61|185.3|182.9|184.91|182.51|0
1650991960000|2022-04-26 16:52:40|185.11|182.71|185.21|182.81|185.21|182.81|185.01|182.61|0
1650991970000|2022-04-26 16:52:50|185.11|182.71|185.01|182.61|185.11|182.71|185.01|182.61|0
1650991980000|2022-04-26 16:53:00|185.06|182.66|185.21|182.81|185.21|182.81|185.06|182.66|0
1650991990000|2022-04-26 16:53:10|185.01|182.61|184.02|181.62|185.21|182.81|184.02|181.62|0
1650992000000|2022-04-26 16:53:20|184.22|181.82|183.83|181.43|184.22|181.82|183.83|181.43|0
1650992010000|2022-04-26 16:53:30|183.92|181.52|183.63|181.23|183.92|181.52|183.63|181.23|0
1650992020000|2022-04-26 16:53:40|183.53|181.13|183.53|181.13|183.73|181.33|183.53|181.13|0
1650992030000|2022-04-26 16:53:50|183.63|181.23|183.83|181.43|183.83|181.43|183.53|181.13|0
1650992040000|2022-04-26 16:54:00|183.63|181.23|183.73|181.33|183.73|181.33|183.43|181.03|0
1650992050000|2022-04-26 16:54:10|183.63|181.23|184.02|181.62|184.02|181.62|183.63|181.23|0
1650992060000|2022-04-26 16:54:20|183.92|181.52|183.53|181.13|183.92|181.52|183.53|181.13|0
1650992070000|2022-04-26 16:54:30|183.63|181.23|183.63|181.23|183.87|181.47|183.63|181.23|0
1650992080000|2022-04-26 16:54:40|183.73|181.33|184.02|181.62|184.02|181.62|183.63|181.23|0
1650992090000|2022-04-26 16:54:50|184.22|181.82|184.32|181.92|184.32|181.92|184.22|181.82|0
1650992100000|2022-04-26 16:55:00|184.02|181.62|184.22|181.82|184.22|181.82|184.02|181.62|0
1650992110000|2022-04-26 16:55:10|184.12|181.72|184.02|181.62|184.12|181.72|183.92|181.52|0
1650992120000|2022-04-26 16:55:20|184.32|181.92|184.12|181.72|184.32|181.92|184.12|181.72|0
1650992130000|2022-04-26 16:55:30|184.02|181.62|183.87|181.47|184.02|181.62|183.87|181.47|0
1650992140000|2022-04-26 16:55:40|183.92|181.52|183.92|181.52|184.07|181.67|183.92|181.52|0
1650992150000|2022-04-26 16:55:50|183.83|181.43|184.42|182.02|184.42|182.02|183.83|181.43|0
1650992160000|2022-04-26 16:56:00|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1650992170000|2022-04-26 16:56:10|184.22|181.82|184.02|181.62|184.42|182.02|184.02|181.62|0
1650992180000|2022-04-26 16:56:20|183.73|181.33|183.92|181.52|183.92|181.52|183.73|181.33|0
1650992190000|2022-04-26 16:56:30|184.12|181.72|184.12|181.72|184.12|181.72|184.12|181.72|0
1650992200000|2022-04-26 16:56:40|184.42|182.02|184.46|182.06|184.51|182.11|184.42|182.02|0
1650992210000|2022-04-26 16:56:50|184.51|182.11|184.32|181.92|184.51|182.11|184.32|181.92|0
1650992220000|2022-04-26 16:57:00|184.42|182.02|184.42|182.02|184.42|182.02|184.32|181.92|0
1650992230000|2022-04-26 16:57:10|184.61|182.21|184.71|182.31|185.01|182.61|184.61|182.21|0
1650992240000|2022-04-26 16:57:20|184.81|182.41|185.01|182.61|185.01|182.61|184.71|182.31|0
1650992250000|2022-04-26 16:57:30|184.91|182.51|185.25|182.85|185.25|182.85|184.91|182.51|0
1650992260000|2022-04-26 16:57:40|185.6|183.2|187.48|185.08|187.48|185.08|185.6|183.2|0
1650992270000|2022-04-26 16:57:50|187.68|185.28|188.98|186.58|188.98|186.58|187.68|185.28|0
1650992280000|2022-04-26 16:58:00|189.08|186.68|189.28|186.88|189.28|186.88|189.08|186.68|0
1650992290000|2022-04-26 16:58:10|188.98|186.58|188.08|185.68|188.98|186.58|188.08|185.68|0
1650992300000|2022-04-26 16:58:20|187.58|185.18|187.29|184.89|187.58|185.18|187.29|184.89|0
1650992310000|2022-04-26 16:58:30|187.19|184.79|187.48|185.08|187.58|185.18|187.19|184.79|0
1650992320000|2022-04-26 16:58:40|188.08|185.68|187.29|184.89|188.08|185.68|187.29|184.89|0
1650992330000|2022-04-26 16:58:50|187.19|184.79|187.29|184.89|187.29|184.89|187.09|184.69|0
1650992340000|2022-04-26 16:59:00|187.19|184.79|187.19|184.79|187.19|184.79|186.89|184.49|0
1650992350000|2022-04-26 16:59:10|187.38|184.98|187.09|184.69|187.48|185.08|187.09|184.69|0
1650992360000|2022-04-26 16:59:20|187.48|185.08|187.78|185.38|187.78|185.38|187.48|185.08|0
1650992370000|2022-04-26 16:59:30|188.18|185.78|188.48|186.08|188.48|186.08|188.08|185.68|0
1650992380000|2022-04-26 16:59:40|188.58|186.18|188.58|186.18|188.68|186.28|188.48|186.08|0
1650992390000|2022-04-26 16:59:50|188.78|186.38|189.08|186.68|189.08|186.68|188.78|186.38|0
1650992400000|2022-04-26 17:00:00|188.98|186.58|188.58|186.18|188.98|186.58|188.58|186.18|0
1650992410000|2022-04-26 17:00:10|188.48|186.08|188.08|185.68|188.48|186.08|188.08|185.68|0
1650992420000|2022-04-26 17:00:20|187.88|185.48|188.08|185.68|188.08|185.68|187.78|185.38|0
1650992430000|2022-04-26 17:00:30|187.88|185.48|187.88|185.48|187.88|185.48|187.78|185.38|0
1650992440000|2022-04-26 17:00:40|187.68|185.28|187.48|185.08|187.78|185.38|187.48|185.08|0
1650992450000|2022-04-26 17:00:50|187.58|185.18|187.38|184.98|187.58|185.18|187.38|184.98|0
1650992460000|2022-04-26 17:01:00|187.28|184.88|187.09|184.69|187.38|184.98|187.09|184.69|0
1650992470000|2022-04-26 17:01:10|186.89|184.49|186.79|184.39|186.89|184.49|186.79|184.39|0
1650992480000|2022-04-26 17:01:20|186.69|184.29|186.59|184.19|186.69|184.29|186.49|184.09|0
1650992490000|2022-04-26 17:01:30|186.49|184.09|186.49|184.09|186.59|184.19|186.49|184.09|0
1650992500000|2022-04-26 17:01:40|186.39|183.99|185.99|183.59|186.39|183.99|185.99|183.59|0
1650992510000|2022-04-26 17:01:50|186.39|183.99|185.89|183.49|186.39|183.99|185.89|183.49|0
1650992520000|2022-04-26 17:02:00|185.99|183.59|187.01|184.61|187.31|184.91|185.89|183.49|0
1650992530000|2022-04-26 17:02:10|182.69|180.29|182.5|180.1|182.69|180.29|182.5|180.1|0
1650992540000|2022-04-26 17:02:20|181.91|179.51|181.81|179.41|181.91|179.51|181.81|179.41|0
1650992550000|2022-04-26 17:02:30|181.52|179.12|183.27|180.87|183.57|181.17|181.52|179.12|0
1650992560000|2022-04-26 17:02:40|184.53|182.13|184.14|181.74|184.53|182.13|184.14|181.74|0
1650992570000|2022-04-26 17:02:50|184.24|181.84|184.14|181.74|184.24|181.84|183.94|181.54|0
1650992580000|2022-04-26 17:03:00|184.43|182.03|184.19|181.79|184.43|182.03|184.14|181.74|0
1650992590000|2022-04-26 17:03:10|184.14|181.74|183.84|181.44|184.24|181.84|183.84|181.44|0
1650992600000|2022-04-26 17:03:20|183.75|181.35|183.89|181.49|184.09|181.69|183.75|181.35|0
1650992610000|2022-04-26 17:03:30|184.24|181.84|184.14|181.74|184.24|181.84|183.94|181.54|0
1650992620000|2022-04-26 17:03:40|183.94|181.54|183.94|181.54|183.94|181.54|183.84|181.44|0
1650992630000|2022-04-26 17:03:50|183.55|181.15|183.75|181.35|183.75|181.35|183.35|180.95|0
1650992640000|2022-04-26 17:04:00|183.55|181.15|182.96|180.56|183.55|181.15|182.96|180.56|0
1650992650000|2022-04-26 17:04:10|183.16|180.76|183.06|180.66|183.16|180.76|182.91|180.51|0
1650992660000|2022-04-26 17:04:20|183.16|180.76|182.67|180.27|183.26|180.86|182.67|180.27|0
1650992670000|2022-04-26 17:04:30|182.86|180.46|183.26|180.86|183.26|180.86|182.86|180.46|0
1650992680000|2022-04-26 17:04:40|183.55|181.15|183.45|181.05|183.55|181.15|183.4|181|0
1650992690000|2022-04-26 17:04:50|183.26|180.86|183.26|180.86|183.26|180.86|183.06|180.66|0
1650992700000|2022-04-26 17:05:00|183.45|181.05|183.55|181.15|183.55|181.15|183.16|180.76|0
1650992710000|2022-04-26 17:05:10|183.45|181.05|183.75|181.35|183.94|181.54|183.45|181.05|0
1650992720000|2022-04-26 17:05:20|183.94|181.54|183.65|181.25|183.94|181.54|183.65|181.25|0
1650992730000|2022-04-26 17:05:30|183.55|181.15|183.35|180.95|183.55|181.15|183.16|180.76|0
1650992740000|2022-04-26 17:05:40|183.75|181.35|183.55|181.15|183.75|181.35|183.55|181.15|0
1650992750000|2022-04-26 17:05:50|183.45|181.05|183.16|180.76|183.45|181.05|183.16|180.76|0
1650992760000|2022-04-26 17:06:00|183.06|180.66|183.55|181.15|183.65|181.25|183.06|180.66|0
1650992770000|2022-04-26 17:06:10|183.74|181.34|183.69|181.29|183.94|181.54|183.55|181.15|0
1650992780000|2022-04-26 17:06:20|183.74|181.34|183.65|181.25|183.74|181.34|183.55|181.15|0
1650992790000|2022-04-26 17:06:30|183.94|181.54|183.94|181.54|183.94|181.54|183.84|181.44|0
1650992800000|2022-04-26 17:06:40|184.09|181.69|183.74|181.34|184.09|181.69|183.74|181.34|0
1650992810000|2022-04-26 17:06:50|183.55|181.15|183.35|180.95|183.55|181.15|183.35|180.95|0
1650992820000|2022-04-26 17:07:00|183.45|181.05|183.45|181.05|183.45|181.05|183.35|180.95|0
1650992830000|2022-04-26 17:07:10|183.35|180.95|183.45|181.05|183.6|181.2|183.35|180.95|0
1650992840000|2022-04-26 17:07:20|183.35|180.95|183.74|181.34|183.74|181.34|183.35|180.95|0
1650992850000|2022-04-26 17:07:30|183.94|181.54|184.09|181.69|184.24|181.84|183.94|181.54|0
1650992860000|2022-04-26 17:07:40|183.94|181.54|184.24|181.84|184.24|181.84|183.65|181.25|0
1650992870000|2022-04-26 17:07:50|184.14|181.74|183.65|181.25|184.14|181.74|183.59|181.19|0
1650992880000|2022-04-26 17:08:00|183.94|181.54|184.53|182.13|184.53|182.13|183.94|181.54|0
1650992890000|2022-04-26 17:08:10|184.33|181.93|184.33|181.93|184.43|182.03|184.24|181.84|0
1650992900000|2022-04-26 17:08:20|184.28|181.88|183.94|181.54|184.28|181.88|183.94|181.54|0
1650992910000|2022-04-26 17:08:30|183.84|181.44|183.89|181.49|183.94|181.54|183.84|181.44|0
1650992920000|2022-04-26 17:08:40|184.04|181.64|184.33|181.93|184.33|181.93|184.04|181.64|0
1650992930000|2022-04-26 17:08:50|184.23|181.83|184.14|181.74|184.23|181.83|184.14|181.74|0
1650992940000|2022-04-26 17:09:00|183.84|181.44|183.65|181.25|183.84|181.44|183.65|181.25|0
1650992950000|2022-04-26 17:09:10|183.55|181.15|183.45|181.05|183.65|181.25|183.45|181.05|0
1650992960000|2022-04-26 17:09:20|183.35|180.95|183.65|181.25|183.84|181.44|183.35|180.95|0
1650992970000|2022-04-26 17:09:30|183.55|181.15|183.45|181.05|183.55|181.15|183.4|181|0
1650992980000|2022-04-26 17:09:40|183.55|181.15|183.74|181.34|183.74|181.34|183.55|181.15|0
1650992990000|2022-04-26 17:09:50|183.45|181.05|183.55|181.15|183.55|181.15|183.45|181.05|0
1650993000000|2022-04-26 17:10:00|183.45|181.05|183.25|180.85|183.45|181.05|183.16|180.76|0
1650993010000|2022-04-26 17:10:10|183.35|180.95|183.74|181.34|183.74|181.34|183.15|180.75|0
1650993020000|2022-04-26 17:10:20|183.45|181.05|183.15|180.75|183.45|181.05|183.15|180.75|0
1650993030000|2022-04-26 17:10:30|182.96|180.56|182.96|180.56|183.01|180.61|182.96|180.56|0
1650993040000|2022-04-26 17:10:40|182.86|180.46|182.76|180.36|182.86|180.46|182.76|180.36|0
1650993050000|2022-04-26 17:10:50|182.81|180.41|182.96|180.56|183.01|180.61|182.81|180.41|0
1650993060000|2022-04-26 17:11:00|183.06|180.66|183.55|181.15|183.55|181.15|183.06|180.66|0
1650993070000|2022-04-26 17:11:10|183.45|181.05|183.25|180.85|183.45|181.05|183.15|180.75|0
1650993080000|2022-04-26 17:11:20|183.35|180.95|183.25|180.85|183.35|180.95|183.25|180.85|0
1650993090000|2022-04-26 17:11:30|183.3|180.9|183.64|181.24|183.64|181.24|183.3|180.9|0
1650993100000|2022-04-26 17:11:40|183.84|181.44|183.94|181.54|183.94|181.54|183.74|181.34|0
1650993110000|2022-04-26 17:11:50|183.89|181.49|183.35|180.95|183.89|181.49|183.35|180.95|0
1650993120000|2022-04-26 17:12:00|183.25|180.85|183.25|180.85|183.3|180.9|183.25|180.85|0
1650993130000|2022-04-26 17:12:10|183.15|180.75|183.55|181.15|183.55|181.15|183.06|180.66|0
1650993140000|2022-04-26 17:12:20|183.64|181.24|183.64|181.24|183.64|181.24|183.55|181.15|0
1650993150000|2022-04-26 17:12:30|183.74|181.34|183.45|181.05|183.84|181.44|183.45|181.05|0
1650993160000|2022-04-26 17:12:40|183.55|181.15|183.74|181.34|183.74|181.34|183.55|181.15|0
1650993170000|2022-04-26 17:12:50|183.79|181.39|183.74|181.34|183.84|181.44|183.74|181.34|0
1650993180000|2022-04-26 17:13:00|183.89|181.49|184.04|181.64|184.13|181.73|183.89|181.49|0
1650993190000|2022-04-26 17:13:10|183.84|181.44|183.45|181.05|183.84|181.44|183.45|181.05|0
1650993200000|2022-04-26 17:13:20|183.35|180.95|183.35|180.95|183.45|181.05|183.35|180.95|0
1650993210000|2022-04-26 17:13:30|183.15|180.75|183.15|180.75|183.15|180.75|183.06|180.66|0
1650993220000|2022-04-26 17:13:40|183.06|180.66|183.1|180.7|183.1|180.7|183.06|180.66|0
1650993230000|2022-04-26 17:13:50|183.06|180.66|182.76|180.36|183.06|180.66|182.76|180.36|0
1650993240000|2022-04-26 17:14:00|182.96|180.56|182.66|180.26|182.96|180.56|182.66|180.26|0
1650993250000|2022-04-26 17:14:10|182.08|179.68|182.27|179.87|182.27|179.87|182.08|179.68|0
1650993260000|2022-04-26 17:14:20|182.37|179.97|182.08|179.68|182.37|179.97|182.08|179.68|0
1650993270000|2022-04-26 17:14:30|181.98|179.58|181.88|179.48|181.98|179.58|181.69|179.29|0
1650993280000|2022-04-26 17:14:40|181.98|179.58|181.88|179.48|182.08|179.68|181.88|179.48|0
1650993290000|2022-04-26 17:14:50|181.79|179.39|181.4|179|181.79|179.39|181.4|179|0
1650993300000|2022-04-26 17:15:00|181.3|178.9|181.1|178.7|181.49|179.09|181.1|178.7|0
1650993310000|2022-04-26 17:15:10|181.2|178.8|181.4|179|181.49|179.09|181.1|178.7|0
1650993320000|2022-04-26 17:15:20|181.3|178.9|181.49|179.09|181.49|179.09|181.2|178.8|0
1650993330000|2022-04-26 17:15:30|181.69|179.29|182.08|179.68|182.08|179.68|181.69|179.29|0
1650993340000|2022-04-26 17:15:40|182.27|179.87|181.98|179.58|182.27|179.87|181.98|179.58|0
1650993350000|2022-04-26 17:15:50|181.88|179.48|181.69|179.29|181.88|179.48|181.69|179.29|0
1650993360000|2022-04-26 17:16:00|181.88|179.48|181.4|179|181.88|179.48|181.4|179|0
1650993370000|2022-04-26 17:16:10|181.49|179.09|181.49|179.09|181.59|179.19|181.49|179.09|0
1650993380000|2022-04-26 17:16:20|181.39|178.99|181.3|178.9|181.49|179.09|181.3|178.9|0
1650993390000|2022-04-26 17:16:30|181.2|178.8|181.2|178.8|181.2|178.8|181.1|178.7|0
1650993400000|2022-04-26 17:16:40|181.1|178.7|181.3|178.9|181.3|178.9|181.1|178.7|0
1650993410000|2022-04-26 17:16:50|181.39|178.99|181.15|178.75|181.49|179.09|181.15|178.75|0
1650993420000|2022-04-26 17:17:00|181.2|178.8|181.01|178.61|181.2|178.8|181.01|178.61|0
1650993430000|2022-04-26 17:17:10|181.1|178.7|181.3|178.9|181.39|178.99|181.1|178.7|0
1650993440000|2022-04-26 17:17:20|181.1|178.7|181.05|178.65|181.1|178.7|180.91|178.51|0
1650993450000|2022-04-26 17:17:30|181.2|178.8|181.1|178.7|181.2|178.8|181.01|178.61|0
1650993460000|2022-04-26 17:17:40|181.3|178.9|181.1|178.7|181.3|178.9|181.1|178.7|0
1650993470000|2022-04-26 17:17:50|180.91|178.51|181.1|178.7|181.1|178.7|180.71|178.31|0
1650993480000|2022-04-26 17:18:00|180.91|178.51|180.71|178.31|180.91|178.51|180.71|178.31|0
1650993490000|2022-04-26 17:18:10|180.81|178.41|180.62|178.22|180.81|178.41|180.62|178.22|0
1650993500000|2022-04-26 17:18:20|180.71|178.31|180.71|178.31|180.91|178.51|180.71|178.31|0
1650993510000|2022-04-26 17:18:30|180.81|178.41|180.81|178.41|180.81|178.41|180.71|178.31|0
1650993520000|2022-04-26 17:18:40|180.91|178.51|180.81|178.41|180.91|178.51|180.71|178.31|0
1650993530000|2022-04-26 17:18:50|180.71|178.31|180.62|178.22|180.71|178.31|180.52|178.12|0
1650993540000|2022-04-26 17:19:00|180.52|178.12|180.52|178.12|180.52|178.12|180.33|177.93|0
1650993550000|2022-04-26 17:19:10|180.33|177.93|180.33|177.93|180.33|177.93|180.13|177.73|0
1650993560000|2022-04-26 17:19:20|180.03|177.63|179.74|177.34|180.03|177.63|179.74|177.34|0
1650993570000|2022-04-26 17:19:30|179.84|177.44|180.03|177.63|180.03|177.63|179.74|177.34|0
1650993580000|2022-04-26 17:19:40|180.13|177.73|180.13|177.73|180.23|177.83|180.13|177.73|0
1650993590000|2022-04-26 17:19:50|180.03|177.63|179.74|177.34|180.03|177.63|179.65|177.25|0
1650993600000|2022-04-26 17:20:00|179.55|177.15|179.65|177.25|179.74|177.34|179.55|177.15|0
1650993610000|2022-04-26 17:20:10|179.94|177.54|179.84|177.44|179.94|177.54|179.84|177.44|0
1650993620000|2022-04-26 17:20:20|180.13|177.73|180.03|177.63|180.13|177.73|180.03|177.63|0
1650993630000|2022-04-26 17:20:30|179.84|177.44|179.65|177.25|179.84|177.44|179.65|177.25|0
1650993640000|2022-04-26 17:20:40|179.94|177.54|179.84|177.44|180.13|177.73|179.84|177.44|0
1650993650000|2022-04-26 17:20:50|179.65|177.25|179.55|177.15|179.65|177.25|179.55|177.15|0
1650993660000|2022-04-26 17:21:00|179.65|177.25|179.74|177.34|179.84|177.44|179.65|177.25|0
1650993670000|2022-04-26 17:21:10|179.84|177.44|180.03|177.63|180.03|177.63|179.84|177.44|0
1650993680000|2022-04-26 17:21:20|179.84|177.44|179.36|176.96|179.84|177.44|179.36|176.96|0
1650993690000|2022-04-26 17:21:30|179.55|177.15|179.84|177.44|179.84|177.44|179.55|177.15|0
1650993700000|2022-04-26 17:21:40|179.94|177.54|180.23|177.83|180.23|177.83|179.94|177.54|0
1650993710000|2022-04-26 17:21:50|180.13|177.73|179.94|177.54|180.13|177.73|179.94|177.54|0
1650993720000|2022-04-26 17:22:00|180.03|177.63|179.55|177.15|180.03|177.63|179.55|177.15|0
1650993730000|2022-04-26 17:22:10|179.36|176.96|179.36|176.96|179.36|176.96|179.36|176.96|0
1650993740000|2022-04-26 17:22:20|179.55|177.15|179.26|176.86|179.55|177.15|179.26|176.86|0
1650993750000|2022-04-26 17:22:30|179.36|176.96|179.45|177.05|179.45|177.05|179.36|176.96|0
1650993760000|2022-04-26 17:22:40|179.26|176.86|179.45|177.05|179.45|177.05|179.16|176.76|0
1650993770000|2022-04-26 17:22:50|179.36|176.96|178.97|176.57|179.36|176.96|178.97|176.57|0
1650993780000|2022-04-26 17:23:00|179.16|176.76|179.07|176.67|179.26|176.86|179.07|176.67|0
1650993790000|2022-04-26 17:23:10|178.97|176.57|178.68|176.28|178.97|176.57|178.58|176.18|0
1650993800000|2022-04-26 17:23:20|178.58|176.18|178.58|176.18|178.58|176.18|178.53|176.13|0
1650993810000|2022-04-26 17:23:30|178.49|176.09|178.49|176.09|178.49|176.09|178.39|175.99|0
1650993820000|2022-04-26 17:23:40|178.53|176.13|178.78|176.38|178.78|176.38|178.53|176.13|0
1650993830000|2022-04-26 17:23:50|178.68|176.28|178.49|176.09|178.68|176.28|178.49|176.09|0
1650993840000|2022-04-26 17:24:00|178.58|176.18|178.68|176.28|178.68|176.28|178.58|176.18|0
1650993850000|2022-04-26 17:24:10|178.58|176.18|178.78|176.38|178.78|176.38|178.58|176.18|0
1650993860000|2022-04-26 17:24:20|178.87|176.47|178.87|176.47|178.87|176.47|178.78|176.38|0
1650993870000|2022-04-26 17:24:30|178.78|176.38|178.68|176.28|178.78|176.38|178.58|176.18|0
1650993880000|2022-04-26 17:24:40|178.78|176.38|178.58|176.18|178.78|176.38|178.58|176.18|0
1650993890000|2022-04-26 17:24:50|178.49|176.09|178.49|176.09|178.58|176.18|178.49|176.09|0
1650993900000|2022-04-26 17:25:00|178.58|176.18|178.68|176.28|178.68|176.28|178.58|176.18|0
1650993910000|2022-04-26 17:25:10|178.49|176.09|178.78|176.38|178.78|176.38|178.49|176.09|0
1650993920000|2022-04-26 17:25:20|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1650993930000|2022-04-26 17:25:30|178.87|176.47|178.78|176.38|178.87|176.47|178.68|176.28|0
1650993940000|2022-04-26 17:25:40|178.87|176.47|179.06|176.66|179.06|176.66|178.87|176.47|0
1650993950000|2022-04-26 17:25:50|178.87|176.47|178.77|176.37|178.87|176.47|178.77|176.37|0
1650993960000|2022-04-26 17:26:00|178.68|176.28|178.77|176.37|178.82|176.42|178.68|176.28|0
1650993970000|2022-04-26 17:26:10|178.87|176.47|178.97|176.57|178.97|176.57|178.87|176.47|0
1650993980000|2022-04-26 17:26:20|179.06|176.66|179.16|176.76|179.16|176.76|179.06|176.66|0
1650993990000|2022-04-26 17:26:30|179.26|176.86|179.06|176.66|179.26|176.86|179.06|176.66|0
1650994000000|2022-04-26 17:26:40|178.92|176.52|179.06|176.66|179.06|176.66|178.87|176.47|0
1650994010000|2022-04-26 17:26:50|178.68|176.28|178.49|176.09|178.68|176.28|178.49|176.09|0
1650994020000|2022-04-26 17:27:00|178.39|175.99|178.58|176.18|178.58|176.18|178.39|175.99|0
1650994030000|2022-04-26 17:27:10|178.49|176.09|178.87|176.47|178.87|176.47|178.49|176.09|0
1650994040000|2022-04-26 17:27:20|178.77|176.37|178.58|176.18|178.77|176.37|178.58|176.18|0
1650994050000|2022-04-26 17:27:30|178.77|176.37|178.87|176.47|178.87|176.47|178.77|176.37|0
1650994060000|2022-04-26 17:27:40|178.77|176.37|178.77|176.37|178.77|176.37|178.68|176.28|0
1650994070000|2022-04-26 17:27:50|178.68|176.28|178.87|176.47|178.87|176.47|178.68|176.28|0
1650994080000|2022-04-26 17:28:00|178.68|176.28|178.68|176.28|178.68|176.28|178.58|176.18|0
1650994090000|2022-04-26 17:28:10|178.77|176.37|178.97|176.57|178.97|176.57|178.77|176.37|0
1650994100000|2022-04-26 17:28:20|178.87|176.47|178.58|176.18|178.87|176.47|178.58|176.18|0
1650994110000|2022-04-26 17:28:30|178.68|176.28|178.58|176.18|178.68|176.28|178.58|176.18|0
1650994120000|2022-04-26 17:28:40|178.68|176.28|177.52|175.12|178.68|176.28|177.33|174.93|0
1650994130000|2022-04-26 17:28:50|177.71|175.31|175.46|173.06|178.39|175.99|175.46|173.06|0
1650994140000|2022-04-26 17:29:00|175.61|173.21|177.64|175.24|177.74|175.34|175.61|173.21|0
1650994150000|2022-04-26 17:29:10|177.45|175.05|176.97|174.57|177.45|175.05|176.97|174.57|0
1650994160000|2022-04-26 17:29:20|176.77|174.37|176.97|174.57|177.16|174.76|176.77|174.37|0
1650994170000|2022-04-26 17:29:30|177.06|174.66|177.25|174.85|177.25|174.85|177.06|174.66|0
1650994180000|2022-04-26 17:29:40|177.16|174.76|177.25|174.85|177.25|174.85|177.16|174.76|0
1650994190000|2022-04-26 17:29:50|177.35|174.95|177.16|174.76|177.35|174.95|177.16|174.76|0
1650994200000|2022-04-26 17:30:00|176.97|174.57|177.16|174.76|177.16|174.76|176.87|174.47|0
1650994210000|2022-04-26 17:30:10|176.97|174.57|176.87|174.47|176.97|174.57|176.68|174.28|0
1650994220000|2022-04-26 17:30:20|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1650994230000|2022-04-26 17:30:30|177.16|174.76|176.68|174.28|177.16|174.76|176.68|174.28|0
1650994240000|2022-04-26 17:30:40|176.58|174.18|176.68|174.28|176.68|174.28|176.58|174.18|0
1650994250000|2022-04-26 17:30:50|176.72|174.32|176.87|174.47|176.87|174.47|176.72|174.32|0
1650994260000|2022-04-26 17:31:00|176.77|174.37|176.97|174.57|177.06|174.66|176.77|174.37|0
1650994270000|2022-04-26 17:31:10|176.77|174.37|176.97|174.57|176.97|174.57|176.77|174.37|0
1650994280000|2022-04-26 17:31:20|176.87|174.47|177.16|174.76|177.16|174.76|176.87|174.47|0
1650994290000|2022-04-26 17:31:30|177.35|174.95|176.87|174.47|177.35|174.95|176.87|174.47|0
1650994300000|2022-04-26 17:31:40|176.77|174.37|176.68|174.28|176.77|174.37|176.68|174.28|0
1650994310000|2022-04-26 17:31:50|176.58|174.18|176.58|174.18|176.58|174.18|176.58|174.18|0
1650994320000|2022-04-26 17:32:00|176.68|174.28|176.29|173.89|176.68|174.28|176.29|173.89|0
1650994330000|2022-04-26 17:32:10|176.2|173.8|175.43|173.03|176.2|173.8|175.43|173.03|0
1650994340000|2022-04-26 17:32:20|175.72|173.32|176.01|173.61|176.01|173.61|175.72|173.32|0
1650994350000|2022-04-26 17:32:30|175.91|173.51|177.39|174.99|177.39|174.99|175.91|173.51|0
1650994360000|2022-04-26 17:32:40|177.2|174.8|177.49|175.09|177.49|175.09|177.2|174.8|0
1650994370000|2022-04-26 17:32:50|177.87|175.47|178.16|175.76|178.16|175.76|177.87|175.47|0
1650994380000|2022-04-26 17:33:00|178.25|175.85|178.45|176.05|178.45|176.05|178.16|175.76|0
1650994390000|2022-04-26 17:33:10|178.83|176.43|179.12|176.72|179.12|176.72|178.74|176.34|0
1650994400000|2022-04-26 17:33:20|179.41|177.01|179.41|177.01|179.41|177.01|179.31|176.91|0
1650994410000|2022-04-26 17:33:30|179.6|177.2|179.51|177.11|179.6|177.2|179.41|177.01|0
1650994420000|2022-04-26 17:33:40|179.31|176.91|178.83|176.43|179.31|176.91|178.83|176.43|0
1650994430000|2022-04-26 17:33:50|178.64|176.24|178.35|175.95|178.64|176.24|178.35|175.95|0
1650994440000|2022-04-26 17:34:00|178.2|175.8|178.54|176.14|178.54|176.14|178.2|175.8|0
1650994450000|2022-04-26 17:34:10|178.64|176.24|178.83|176.43|178.83|176.43|178.45|176.05|0
1650994460000|2022-04-26 17:34:20|178.64|176.24|178.74|176.34|178.74|176.34|178.64|176.24|0
1650994470000|2022-04-26 17:34:30|178.83|176.43|178.74|176.34|178.93|176.53|178.64|176.24|0
1650994480000|2022-04-26 17:34:40|178.83|176.43|178.74|176.34|178.83|176.43|178.74|176.34|0
1650994490000|2022-04-26 17:34:50|179.02|176.62|178.74|176.34|179.02|176.62|178.74|176.34|0
1650994500000|2022-04-26 17:35:00|178.35|175.95|178.25|175.85|178.45|176.05|178.25|175.85|0
1650994510000|2022-04-26 17:35:10|178.16|175.76|178.54|176.14|178.54|176.14|178.16|175.76|0
1650994520000|2022-04-26 17:35:20|178.35|175.95|178.35|175.95|178.45|176.05|178.35|175.95|0
1650994530000|2022-04-26 17:35:30|178.45|176.05|178.06|175.66|178.45|176.05|177.97|175.57|0
1650994540000|2022-04-26 17:35:40|178.16|175.76|177.97|175.57|178.16|175.76|177.97|175.57|0
1650994550000|2022-04-26 17:35:50|177.87|175.47|177.58|175.18|177.87|175.47|177.58|175.18|0
1650994560000|2022-04-26 17:36:00|177.77|175.37|177.87|175.47|177.97|175.57|177.77|175.37|0
1650994570000|2022-04-26 17:36:10|177.97|175.57|177.58|175.18|177.97|175.57|177.58|175.18|0
1650994580000|2022-04-26 17:36:20|177.49|175.09|177.77|175.37|177.77|175.37|177.49|175.09|0
1650994590000|2022-04-26 17:36:30|177.72|175.32|177.87|175.47|177.87|175.47|177.72|175.32|0
1650994600000|2022-04-26 17:36:40|178.25|175.85|177.97|175.57|178.25|175.85|177.97|175.57|0
1650994610000|2022-04-26 17:36:50|177.87|175.47|177.87|175.47|177.97|175.57|177.87|175.47|0
1650994620000|2022-04-26 17:37:00|177.96|175.56|177.58|175.18|177.96|175.56|177.58|175.18|0
1650994630000|2022-04-26 17:37:10|177.87|175.47|177.68|175.28|177.87|175.47|177.68|175.28|0
1650994640000|2022-04-26 17:37:20|177.58|175.18|177.77|175.37|177.77|175.37|177.58|175.18|0
1650994650000|2022-04-26 17:37:30|177.96|175.56|177.58|175.18|177.96|175.56|177.58|175.18|0
1650994660000|2022-04-26 17:37:40|177.48|175.08|177.68|175.28|177.68|175.28|177.48|175.08|0
1650994670000|2022-04-26 17:37:50|177.87|175.47|178.06|175.66|178.06|175.66|177.77|175.37|0
1650994680000|2022-04-26 17:38:00|177.77|175.37|177.48|175.08|177.77|175.37|177.48|175.08|0
1650994690000|2022-04-26 17:38:10|177.58|175.18|177.58|175.18|177.58|175.18|177.48|175.08|0
1650994700000|2022-04-26 17:38:20|177.63|175.23|177.77|175.37|177.77|175.37|177.63|175.23|0
1650994710000|2022-04-26 17:38:30|177.87|175.47|177.29|174.89|177.87|175.47|177.29|174.89|0
1650994720000|2022-04-26 17:38:40|177.39|174.99|177.68|175.28|177.68|175.28|177.39|174.99|0
1650994730000|2022-04-26 17:38:50|177.58|175.18|177.77|175.37|177.77|175.37|177.58|175.18|0
1650994740000|2022-04-26 17:39:00|178.06|175.66|178.16|175.76|178.16|175.76|177.87|175.47|0
1650994750000|2022-04-26 17:39:10|178.73|176.33|178.83|176.43|178.83|176.43|178.73|176.33|0
1650994760000|2022-04-26 17:39:20|179.12|176.72|179.17|176.77|179.22|176.82|179.12|176.72|0
1650994770000|2022-04-26 17:39:30|179.31|176.91|179.7|177.3|179.7|177.3|179.22|176.82|0
1650994780000|2022-04-26 17:39:40|179.74|177.34|179.99|177.59|179.99|177.59|179.74|177.34|0
1650994790000|2022-04-26 17:39:50|179.7|177.3|179.41|177.01|179.7|177.3|179.41|177.01|0
1650994800000|2022-04-26 17:40:00|179.12|176.72|179.41|177.01|179.41|177.01|179.12|176.72|0
1650994810000|2022-04-26 17:40:10|179.7|177.3|179.89|177.49|179.94|177.54|179.7|177.3|0
1650994820000|2022-04-26 17:40:20|179.7|177.3|179.7|177.3|179.7|177.3|179.6|177.2|0
1650994830000|2022-04-26 17:40:30|179.6|177.2|179.7|177.3|179.7|177.3|179.6|177.2|0
1650994840000|2022-04-26 17:40:40|179.89|177.49|179.89|177.49|179.89|177.49|179.79|177.39|0
1650994850000|2022-04-26 17:40:50|179.79|177.39|179.79|177.39|179.89|177.49|179.79|177.39|0
1650994860000|2022-04-26 17:41:00|179.7|177.3|179.41|177.01|179.7|177.3|179.31|176.91|0
1650994870000|2022-04-26 17:41:10|179.5|177.1|179.6|177.2|179.6|177.2|179.5|177.1|0
1650994880000|2022-04-26 17:41:20|179.7|177.3|179.7|177.3|179.7|177.3|179.6|177.2|0
1650994890000|2022-04-26 17:41:30|179.79|177.39|179.79|177.39|179.79|177.39|179.79|177.39|0
1650994900000|2022-04-26 17:41:40|180.76|178.36|180.96|178.56|180.96|178.56|180.47|178.07|0
1650994910000|2022-04-26 17:41:50|181.15|178.75|181.05|178.65|181.15|178.75|181.05|178.65|0
1650994920000|2022-04-26 17:42:00|181.25|178.85|181.64|179.24|181.83|179.43|181.25|178.85|0
1650994930000|2022-04-26 17:42:10|181.54|179.14|181.05|178.65|181.54|179.14|181.05|178.65|0
1650994940000|2022-04-26 17:42:20|181.15|178.75|181.44|179.04|181.44|179.04|180.96|178.56|0
1650994950000|2022-04-26 17:42:30|181.64|179.24|181.64|179.24|181.73|179.33|181.64|179.24|0
1650994960000|2022-04-26 17:42:40|181.54|179.14|181.83|179.43|181.83|179.43|181.54|179.14|0
1650994970000|2022-04-26 17:42:50|182.03|179.63|181.93|179.53|182.03|179.63|181.83|179.43|0
1650994980000|2022-04-26 17:43:00|182.22|179.82|183|180.6|183|180.6|182.22|179.82|0
1650994990000|2022-04-26 17:43:10|182.85|180.45|183.69|181.29|183.69|181.29|182.85|180.45|0
1650995000000|2022-04-26 17:43:20|183.59|181.19|183.1|180.7|183.59|181.19|183.1|180.7|0
1650995010000|2022-04-26 17:43:30|182.9|180.5|183.1|180.7|183.1|180.7|182.9|180.5|0
1650995020000|2022-04-26 17:43:40|183|180.6|182.9|180.5|183.1|180.7|182.9|180.5|0
1650995030000|2022-04-26 17:43:50|182.81|180.41|182.9|180.5|182.9|180.5|182.81|180.41|0
1650995040000|2022-04-26 17:44:00|182.61|180.21|182.42|180.02|182.61|180.21|182.42|180.02|0
1650995050000|2022-04-26 17:44:10|182.32|179.92|182.42|180.02|182.42|180.02|182.03|179.63|0
1650995060000|2022-04-26 17:44:20|182.32|179.92|182.22|179.82|182.32|179.92|182.12|179.72|0
1650995070000|2022-04-26 17:44:30|182.32|179.92|182.32|179.92|182.61|180.21|182.32|179.92|0
1650995080000|2022-04-26 17:44:40|182.51|180.11|182.51|180.11|182.51|180.11|182.51|180.11|0
1650995090000|2022-04-26 17:44:50|182.32|179.92|182.51|180.11|182.51|180.11|182.32|179.92|0
1650995100000|2022-04-26 17:45:00|182.9|180.5|183.1|180.7|183.1|180.7|182.71|180.31|0
1650995110000|2022-04-26 17:45:10|183.2|180.8|182.71|180.31|183.2|180.8|182.71|180.31|0
1650995120000|2022-04-26 17:45:20|183|180.6|183.2|180.8|183.2|180.8|183|180.6|0
1650995130000|2022-04-26 17:45:30|183.1|180.7|183|180.6|183.1|180.7|183|180.6|0
1650995140000|2022-04-26 17:45:40|182.9|180.5|182.71|180.31|182.9|180.5|182.51|180.11|0
1650995150000|2022-04-26 17:45:50|182.61|180.21|182.42|180.02|182.61|180.21|182.42|180.02|0
1650995160000|2022-04-26 17:46:00|182.51|180.11|182.71|180.31|182.71|180.31|182.42|180.02|0
1650995170000|2022-04-26 17:46:10|182.61|180.21|182.42|180.02|182.71|180.31|182.42|180.02|0
1650995180000|2022-04-26 17:46:20|181.93|179.53|181.54|179.14|181.93|179.53|181.54|179.14|0
1650995190000|2022-04-26 17:46:30|181.44|179.04|181.64|179.24|181.64|179.24|181.44|179.04|0
1650995200000|2022-04-26 17:46:40|181.44|179.04|181.05|178.65|181.44|179.04|181.05|178.65|0
1650995210000|2022-04-26 17:46:50|180.95|178.55|180.28|177.88|180.95|178.55|180.28|177.88|0
1650995220000|2022-04-26 17:47:00|180.37|177.97|180.08|177.68|180.37|177.97|180.08|177.68|0
1650995230000|2022-04-26 17:47:10|180.28|177.88|180.95|178.55|180.95|178.55|180.08|177.68|0
1650995240000|2022-04-26 17:47:20|181.15|178.75|181.34|178.94|181.54|179.14|181.15|178.75|0
1650995250000|2022-04-26 17:47:30|181.49|179.09|181.54|179.14|181.54|179.14|181.44|179.04|0
1650995260000|2022-04-26 17:47:40|181.93|179.53|182.12|179.72|182.12|179.72|181.83|179.43|0
1650995270000|2022-04-26 17:47:50|181.93|179.53|182.12|179.72|182.12|179.72|181.93|179.53|0
1650995280000|2022-04-26 17:48:00|182.32|179.92|182.41|180.01|182.61|180.21|182.32|179.92|0
1650995290000|2022-04-26 17:48:10|182.32|179.92|182.27|179.87|182.32|179.92|182.22|179.82|0
1650995300000|2022-04-26 17:48:20|182.12|179.72|181.83|179.43|182.12|179.72|181.83|179.43|0
1650995310000|2022-04-26 17:48:30|181.54|179.14|181.63|179.23|181.63|179.23|181.44|179.04|0
1650995320000|2022-04-26 17:48:40|181.73|179.33|181.54|179.14|181.73|179.33|181.54|179.14|0
1650995330000|2022-04-26 17:48:50|181.44|179.04|181.34|178.94|181.63|179.23|181.34|178.94|0
1650995340000|2022-04-26 17:49:00|181.25|178.85|181|178.6|181.25|178.85|181|178.6|0
1650995350000|2022-04-26 17:49:10|180.66|178.26|180.86|178.46|180.86|178.46|180.66|178.26|0
1650995360000|2022-04-26 17:49:20|180.76|178.36|181.05|178.65|181.05|178.65|180.76|178.36|0
1650995370000|2022-04-26 17:49:30|180.86|178.46|180.95|178.55|180.95|178.55|180.76|178.36|0
1650995380000|2022-04-26 17:49:40|180.86|178.46|180.76|178.36|180.86|178.46|180.76|178.36|0
1650995390000|2022-04-26 17:49:50|180.86|178.46|181.44|179.04|181.44|179.04|180.86|178.46|0
1650995400000|2022-04-26 17:50:00|181.63|179.23|180.95|178.55|181.63|179.23|180.95|178.55|0
1650995410000|2022-04-26 17:50:10|180.76|178.36|180.66|178.26|180.76|178.36|180.61|178.21|0
1650995420000|2022-04-26 17:50:20|180.47|178.07|180.37|177.97|180.47|178.07|180.37|177.97|0
1650995430000|2022-04-26 17:50:30|180.47|178.07|180.27|177.87|180.47|178.07|180.27|177.87|0
1650995440000|2022-04-26 17:50:40|180.37|177.97|180.76|178.36|180.76|178.36|180.27|177.87|0
1650995450000|2022-04-26 17:50:50|180.57|178.17|180.47|178.07|180.61|178.21|180.47|178.07|0
1650995460000|2022-04-26 17:51:00|180.37|177.97|180.18|177.78|180.47|178.07|180.18|177.78|0
1650995470000|2022-04-26 17:51:10|180.27|177.87|180.47|178.07|180.66|178.26|180.27|177.87|0
1650995480000|2022-04-26 17:51:20|180.27|177.87|180.56|178.16|180.56|178.16|180.27|177.87|0
1650995490000|2022-04-26 17:51:30|180.66|178.26|180.86|178.46|180.86|178.46|180.66|178.26|0
1650995500000|2022-04-26 17:51:40|180.51|178.11|180.27|177.87|180.51|178.11|180.27|177.87|0
1650995510000|2022-04-26 17:51:50|180.18|177.78|180.18|177.78|180.18|177.78|179.98|177.58|0
1650995520000|2022-04-26 17:52:00|180.37|177.97|180.18|177.78|180.37|177.97|180.08|177.68|0
1650995530000|2022-04-26 17:52:10|180.08|177.68|180.08|177.68|180.08|177.68|180.08|177.68|0
1650995540000|2022-04-26 17:52:20|179.98|177.58|179.89|177.49|179.98|177.58|179.89|177.49|0
1650995550000|2022-04-26 17:52:30|179.98|177.58|180.08|177.68|180.18|177.78|179.98|177.58|0
1650995560000|2022-04-26 17:52:40|180.47|178.07|180.08|177.68|180.47|178.07|180.08|177.68|0
1650995570000|2022-04-26 17:52:50|180.27|177.87|180.47|178.07|180.47|178.07|180.27|177.87|0
1650995580000|2022-04-26 17:53:00|180.66|178.26|180.18|177.78|180.66|178.26|180.18|177.78|0
1650995590000|2022-04-26 17:53:10|179.98|177.58|180.18|177.78|180.18|177.78|179.98|177.58|0
1650995600000|2022-04-26 17:53:20|180.08|177.68|180.08|177.68|180.08|177.68|179.98|177.58|0
1650995610000|2022-04-26 17:53:30|179.98|177.58|179.89|177.49|179.98|177.58|179.89|177.49|0
1650995620000|2022-04-26 17:53:40|179.79|177.39|179.4|177|179.89|177.49|179.4|177|0
1650995630000|2022-04-26 17:53:50|179.31|176.91|179.4|177|179.5|177.1|179.31|176.91|0
1650995640000|2022-04-26 17:54:00|179.5|177.1|179.5|177.1|179.5|177.1|179.5|177.1|0
1650995650000|2022-04-26 17:54:10|179.6|177.2|179.31|176.91|179.6|177.2|179.31|176.91|0
1650995660000|2022-04-26 17:54:20|179.21|176.81|178.92|176.52|179.21|176.81|178.63|176.23|0
1650995670000|2022-04-26 17:54:30|178.82|176.42|178.73|176.33|178.82|176.42|178.73|176.33|0
1650995680000|2022-04-26 17:54:40|178.82|176.42|178.92|176.52|178.92|176.52|178.82|176.42|0
1650995690000|2022-04-26 17:54:50|178.82|176.42|178.63|176.23|178.82|176.42|178.63|176.23|0
1650995700000|2022-04-26 17:55:00|178.82|176.42|178.73|176.33|178.82|176.42|178.73|176.33|0
1650995710000|2022-04-26 17:55:10|178.77|176.37|178.92|176.52|178.92|176.52|178.77|176.37|0
1650995720000|2022-04-26 17:55:20|179.21|176.81|179.4|177|179.4|177|179.11|176.71|0
1650995730000|2022-04-26 17:55:30|179.6|177.2|179.31|176.91|179.6|177.2|179.31|176.91|0
1650995740000|2022-04-26 17:55:40|179.21|176.81|179.5|177.1|179.5|177.1|179.21|176.81|0
1650995750000|2022-04-26 17:55:50|179.69|177.29|180.47|178.07|180.47|178.07|179.69|177.29|0
1650995760000|2022-04-26 17:56:00|180.37|177.97|180.18|177.78|180.37|177.97|180.18|177.78|0
1650995770000|2022-04-26 17:56:10|179.89|177.49|179.5|177.1|179.98|177.58|179.5|177.1|0
1650995780000|2022-04-26 17:56:20|179.59|177.19|179.69|177.29|179.79|177.39|179.59|177.19|0
1650995790000|2022-04-26 17:56:30|179.45|177.05|179.59|177.19|179.69|177.29|179.45|177.05|0
1650995800000|2022-04-26 17:56:40|179.79|177.39|179.69|177.29|179.88|177.48|179.69|177.29|0
1650995810000|2022-04-26 17:56:50|179.59|177.19|179.54|177.14|179.69|177.29|179.54|177.14|0
1650995820000|2022-04-26 17:57:00|179.88|177.48|180.08|177.68|180.08|177.68|179.79|177.39|0
1650995830000|2022-04-26 17:57:10|180.37|177.97|180.08|177.68|180.37|177.97|180.08|177.68|0
1650995840000|2022-04-26 17:57:20|179.98|177.58|179.5|177.1|179.98|177.58|179.5|177.1|0
1650995850000|2022-04-26 17:57:30|179.59|177.19|179.3|176.9|179.59|177.19|179.3|176.9|0
1650995860000|2022-04-26 17:57:40|179.4|177|179.3|176.9|179.5|177.1|179.3|176.9|0
1650995870000|2022-04-26 17:57:50|179.21|176.81|179.5|177.1|179.5|177.1|179.11|176.71|0
1650995880000|2022-04-26 17:58:00|179.21|176.81|179.3|176.9|179.3|176.9|179.21|176.81|0
1650995890000|2022-04-26 17:58:10|179.11|176.71|178.92|176.52|179.11|176.71|178.92|176.52|0
1650995900000|2022-04-26 17:58:20|178.82|176.42|179.01|176.61|179.11|176.71|178.82|176.42|0
1650995910000|2022-04-26 17:58:30|178.92|176.52|178.92|176.52|178.92|176.52|178.82|176.42|0
1650995920000|2022-04-26 17:58:40|178.82|176.42|178.53|176.13|178.82|176.42|178.53|176.13|0
1650995930000|2022-04-26 17:58:50|178.44|176.04|178.63|176.23|178.63|176.23|178.44|176.04|0
1650995940000|2022-04-26 17:59:00|178.82|176.42|178.53|176.13|178.82|176.42|178.44|176.04|0
1650995950000|2022-04-26 17:59:10|178.44|176.04|178.53|176.13|178.53|176.13|178.44|176.04|0
1650995960000|2022-04-26 17:59:20|178.73|176.33|178.53|176.13|178.73|176.33|178.53|176.13|0
1650995970000|2022-04-26 17:59:30|178.82|176.42|178.63|176.23|178.82|176.42|178.63|176.23|0
1650995980000|2022-04-26 17:59:40|178.73|176.33|178.73|176.33|178.73|176.33|178.53|176.13|0
1650995990000|2022-04-26 17:59:50|179.11|176.71|179.21|176.81|179.21|176.81|179.11|176.71|0
1650996000000|2022-04-26 18:00:00|179.3|176.9|179.5|177.1|179.5|177.1|179.01|176.61|0
1650996010000|2022-04-26 18:00:10|179.59|177.19|179.69|177.29|179.69|177.29|179.5|177.1|0
1650996020000|2022-04-26 18:00:20|179.79|177.39|179.79|177.39|179.88|177.48|179.79|177.39|0
1650996030000|2022-04-26 18:00:30|179.69|177.29|178.82|176.42|179.69|177.29|178.82|176.42|0
1650996040000|2022-04-26 18:00:40|178.63|176.23|179.3|176.9|179.3|176.9|178.63|176.23|0
1650996050000|2022-04-26 18:00:50|179.4|177|179.98|177.58|179.98|177.58|179.4|177|0
1650996060000|2022-04-26 18:01:00|179.69|177.29|179.21|176.81|179.69|177.29|179.21|176.81|0
1650996070000|2022-04-26 18:01:10|178.92|176.52|178.72|176.32|178.92|176.52|178.72|176.32|0
1650996080000|2022-04-26 18:01:20|178.63|176.23|178.44|176.04|178.63|176.23|178.44|176.04|0
1650996090000|2022-04-26 18:01:30|178.53|176.13|178.05|175.65|178.53|176.13|178.05|175.65|0
1650996100000|2022-04-26 18:01:40|178.15|175.75|177.76|175.36|178.15|175.75|177.76|175.36|0
1650996110000|2022-04-26 18:01:50|177.86|175.46|178.05|175.65|178.05|175.65|177.86|175.46|0
1650996120000|2022-04-26 18:02:00|177.86|175.46|178.05|175.65|178.05|175.65|177.86|175.46|0
1650996130000|2022-04-26 18:02:10|177.95|175.55|177.95|175.55|177.95|175.55|177.86|175.46|0
1650996140000|2022-04-26 18:02:20|178.24|175.84|178.63|176.23|178.63|176.23|178.15|175.75|0
1650996150000|2022-04-26 18:02:30|178.53|176.13|178.34|175.94|178.53|176.13|178.34|175.94|0
1650996160000|2022-04-26 18:02:40|178.24|175.84|178.15|175.75|178.24|175.84|178.05|175.65|0
1650996170000|2022-04-26 18:02:50|178.05|175.65|178.05|175.65|178.05|175.65|178.05|175.65|0
1650996180000|2022-04-26 18:03:00|178.15|175.75|178.72|176.32|178.72|176.32|178.15|175.75|0
1650996190000|2022-04-26 18:03:10|178.82|176.42|179.01|176.61|179.01|176.61|178.72|176.32|0
1650996200000|2022-04-26 18:03:20|179.11|176.71|178.82|176.42|179.11|176.71|178.82|176.42|0
1650996210000|2022-04-26 18:03:30|178.72|176.32|178.72|176.32|178.72|176.32|178.53|176.13|0
1650996220000|2022-04-26 18:03:40|178.53|176.13|178.72|176.32|178.72|176.32|178.53|176.13|0
1650996230000|2022-04-26 18:03:50|178.63|176.23|178.72|176.32|178.72|176.32|178.53|176.13|0
1650996240000|2022-04-26 18:04:00|178.53|176.13|178.24|175.84|178.53|176.13|178.24|175.84|0
1650996250000|2022-04-26 18:04:10|178.34|175.94|178.53|176.13|178.53|176.13|178.34|175.94|0
1650996260000|2022-04-26 18:04:20|178.82|176.42|179.01|176.61|179.01|176.61|178.82|176.42|0
1650996270000|2022-04-26 18:04:30|179.21|176.81|179.4|177|179.4|177|179.21|176.81|0
1650996280000|2022-04-26 18:04:40|179.21|176.81|179.3|176.9|179.3|176.9|179.21|176.81|0
1650996290000|2022-04-26 18:04:50|179.25|176.85|179.21|176.81|179.25|176.85|179.11|176.71|0
1650996300000|2022-04-26 18:05:00|179.11|176.71|179.49|177.09|179.49|177.09|178.82|176.42|0
1650996310000|2022-04-26 18:05:10|179.59|177.19|179.21|176.81|179.59|177.19|179.21|176.81|0
1650996320000|2022-04-26 18:05:20|179.3|176.9|179.4|177|179.49|177.09|179.3|176.9|0
1650996330000|2022-04-26 18:05:30|179.49|177.09|179.49|177.09|179.69|177.29|179.49|177.09|0
1650996340000|2022-04-26 18:05:40|179.35|176.95|178.72|176.32|179.35|176.95|178.72|176.32|0
1650996350000|2022-04-26 18:05:50|178.53|176.13|178.63|176.23|178.63|176.23|178.53|176.13|0
1650996360000|2022-04-26 18:06:00|178.43|176.03|178.53|176.13|178.72|176.32|178.43|176.03|0
1650996370000|2022-04-26 18:06:10|178.63|176.23|178.53|176.13|178.63|176.23|178.53|176.13|0
1650996380000|2022-04-26 18:06:20|178.63|176.23|178.63|176.23|178.63|176.23|178.53|176.13|0
1650996390000|2022-04-26 18:06:30|178.72|176.32|178.72|176.32|178.82|176.42|178.72|176.32|0
1650996400000|2022-04-26 18:06:40|178.82|176.42|178.58|176.18|178.82|176.42|178.53|176.13|0
1650996410000|2022-04-26 18:06:50|178.43|176.03|178.63|176.23|178.63|176.23|178.43|176.03|0
1650996420000|2022-04-26 18:07:00|178.72|176.32|178.82|176.42|178.82|176.42|178.72|176.32|0
1650996430000|2022-04-26 18:07:10|178.72|176.32|178.82|176.42|178.82|176.42|178.72|176.32|0
1650996440000|2022-04-26 18:07:20|178.91|176.51|178.72|176.32|178.91|176.51|178.72|176.32|0
1650996450000|2022-04-26 18:07:30|178.63|176.23|178.53|176.13|178.63|176.23|178.43|176.03|0
1650996460000|2022-04-26 18:07:40|178.82|176.42|178.91|176.51|178.91|176.51|178.72|176.32|0
1650996470000|2022-04-26 18:07:50|179.01|176.61|179.3|176.9|179.3|176.9|179.01|176.61|0
1650996480000|2022-04-26 18:08:00|179.4|177|179.11|176.71|179.59|177.19|179.11|176.71|0
1650996490000|2022-04-26 18:08:10|179.2|176.8|179.49|177.09|179.59|177.19|179.2|176.8|0
1650996500000|2022-04-26 18:08:20|179.3|176.9|179.78|177.38|179.78|177.38|179.3|176.9|0
1650996510000|2022-04-26 18:08:30|180.07|177.67|180.17|177.77|180.17|177.77|180.07|177.67|0
1650996520000|2022-04-26 18:08:40|180.27|177.87|180.36|177.96|180.36|177.96|180.27|177.87|0
1650996530000|2022-04-26 18:08:50|180.46|178.06|180.07|177.67|180.46|178.06|180.07|177.67|0
1650996540000|2022-04-26 18:09:00|179.98|177.58|179.88|177.48|179.98|177.58|179.88|177.48|0
1650996550000|2022-04-26 18:09:10|180.07|177.67|180.36|177.96|180.36|177.96|180.07|177.67|0
1650996560000|2022-04-26 18:09:20|180.17|177.77|179.78|177.38|180.17|177.77|179.78|177.38|0
1650996570000|2022-04-26 18:09:30|179.4|177|179.2|176.8|179.4|177|179.2|176.8|0
1650996580000|2022-04-26 18:09:40|178.72|176.32|178.72|176.32|178.82|176.42|178.72|176.32|0
1650996590000|2022-04-26 18:09:50|178.62|176.22|178.91|176.51|178.91|176.51|178.62|176.22|0
1650996600000|2022-04-26 18:10:00|178.72|176.32|179.3|176.9|179.3|176.9|178.72|176.32|0
1650996610000|2022-04-26 18:10:10|179.69|177.29|179.3|176.9|179.78|177.38|179.3|176.9|0
1650996620000|2022-04-26 18:10:20|179.2|176.8|179.35|176.95|179.35|176.95|178.91|176.51|0
1650996630000|2022-04-26 18:10:30|179.78|177.38|179.59|177.19|179.88|177.48|179.59|177.19|0
1650996640000|2022-04-26 18:10:40|179.69|177.29|179.49|177.09|179.78|177.38|179.4|177|0
1650996650000|2022-04-26 18:10:50|179.69|177.29|179.49|177.09|179.83|177.43|179.49|177.09|0
1650996660000|2022-04-26 18:11:00|179.69|177.29|179.69|177.29|179.78|177.38|179.69|177.29|0
1650996670000|2022-04-26 18:11:10|179.78|177.38|179.78|177.38|179.78|177.38|179.69|177.29|0
1650996680000|2022-04-26 18:11:20|179.88|177.48|180.56|178.16|180.56|178.16|179.88|177.48|0
1650996690000|2022-04-26 18:11:30|180.75|178.35|181.33|178.93|181.53|179.13|180.75|178.35|0
1650996700000|2022-04-26 18:11:40|181.24|178.84|181.33|178.93|181.48|179.08|181.24|178.84|0
1650996710000|2022-04-26 18:11:50|180.85|178.45|180.56|178.16|180.85|178.45|180.56|178.16|0
1650996720000|2022-04-26 18:12:00|180.36|177.96|180.17|177.77|180.36|177.96|180.17|177.77|0
1650996730000|2022-04-26 18:12:10|179.59|177.19|179.78|177.38|179.78|177.38|179.59|177.19|0
1650996740000|2022-04-26 18:12:20|179.98|177.58|180.07|177.67|180.07|177.67|179.88|177.48|0
1650996750000|2022-04-26 18:12:30|179.98|177.58|179.98|177.58|179.98|177.58|179.78|177.38|0
1650996760000|2022-04-26 18:12:40|180.07|177.67|179.49|177.09|180.07|177.67|179.49|177.09|0
1650996770000|2022-04-26 18:12:50|179.39|176.99|179.88|177.48|179.88|177.48|179.39|176.99|0
1650996780000|2022-04-26 18:13:00|179.97|177.57|179.88|177.48|179.97|177.57|179.88|177.48|0
1650996790000|2022-04-26 18:13:10|180.17|177.77|180.36|177.96|180.36|177.96|179.92|177.52|0
1650996800000|2022-04-26 18:13:20|180.27|177.87|180.27|177.87|180.27|177.87|180.27|177.87|0
1650996810000|2022-04-26 18:13:30|180.07|177.67|180.41|178.01|180.41|178.01|180.07|177.67|0
1650996820000|2022-04-26 18:13:40|180.46|178.06|180.36|177.96|180.46|178.06|180.36|177.96|0
1650996830000|2022-04-26 18:13:50|180.26|177.86|180.36|177.96|180.46|178.06|180.26|177.86|0
1650996840000|2022-04-26 18:14:00|180.07|177.67|180.07|177.67|180.07|177.67|179.97|177.57|0
1650996850000|2022-04-26 18:14:10|180.12|177.72|181.04|178.64|181.04|178.64|180.12|177.72|0
1650996860000|2022-04-26 18:14:20|180.94|178.54|181.43|179.03|181.43|179.03|180.94|178.54|0
1650996870000|2022-04-26 18:14:30|181.23|178.83|180.94|178.54|181.23|178.83|180.75|178.35|0
1650996880000|2022-04-26 18:14:40|181.14|178.74|181.23|178.83|181.33|178.93|181.14|178.74|0
1650996890000|2022-04-26 18:14:50|181.14|178.74|181.53|179.13|181.53|179.13|181.14|178.74|0
1650996900000|2022-04-26 18:15:00|181.33|178.93|181.14|178.74|181.43|179.03|181.04|178.64|0
1650996910000|2022-04-26 18:15:10|181.04|178.64|181.62|179.22|181.62|179.22|181.04|178.64|0
1650996920000|2022-04-26 18:15:20|181.53|179.13|182.21|179.81|182.21|179.81|181.53|179.13|0
1650996930000|2022-04-26 18:15:30|182.11|179.71|183.28|180.88|183.48|181.08|182.11|179.71|0
1650996940000|2022-04-26 18:15:40|183.09|180.69|183.09|180.69|183.18|180.78|183.09|180.69|0
1650996950000|2022-04-26 18:15:50|182.89|180.49|182.89|180.49|182.99|180.59|182.89|180.49|0
1650996960000|2022-04-26 18:16:00|182.6|180.2|182.89|180.49|182.89|180.49|182.6|180.2|0
1650996970000|2022-04-26 18:16:10|182.79|180.39|182.5|180.1|182.79|180.39|182.5|180.1|0
1650996980000|2022-04-26 18:16:20|182.21|179.81|182.11|179.71|182.21|179.81|182.11|179.71|0
1650996990000|2022-04-26 18:16:30|182.01|179.61|182.4|180|182.4|180|182.01|179.61|0
1650997000000|2022-04-26 18:16:40|182.7|180.3|182.79|180.39|182.89|180.49|182.7|180.3|0
1650997010000|2022-04-26 18:16:50|182.89|180.49|182.3|179.9|182.89|180.49|182.3|179.9|0
1650997020000|2022-04-26 18:17:00|182.21|179.81|182.06|179.66|182.21|179.81|182.01|179.61|0
1650997030000|2022-04-26 18:17:10|182.01|179.61|181.14|178.74|182.01|179.61|181.14|178.74|0
1650997040000|2022-04-26 18:17:20|180.85|178.45|180.46|178.06|180.85|178.45|180.46|178.06|0
1650997050000|2022-04-26 18:17:30|180.65|178.25|180.46|178.06|180.65|178.25|180.46|178.06|0
1650997060000|2022-04-26 18:17:40|180.65|178.25|180.36|177.96|180.75|178.35|180.36|177.96|0
1650997070000|2022-04-26 18:17:50|180.26|177.86|180.17|177.77|180.26|177.86|180.17|177.77|0
1650997080000|2022-04-26 18:18:00|180.07|177.67|179.59|177.19|180.12|177.72|179.59|177.19|0
1650997090000|2022-04-26 18:18:10|179.49|177.09|179.59|177.19|179.59|177.19|179.49|177.09|0
1650997100000|2022-04-26 18:18:20|179.68|177.28|179.68|177.28|179.68|177.28|179.59|177.19|0
1650997110000|2022-04-26 18:18:30|179.88|177.48|180.17|177.77|180.17|177.77|179.88|177.48|0
1650997120000|2022-04-26 18:18:40|180.26|177.86|180.36|177.96|180.36|177.96|180.26|177.86|0
1650997130000|2022-04-26 18:18:50|180.46|178.06|180.84|178.44|180.89|178.49|180.46|178.06|0
1650997140000|2022-04-26 18:19:00|180.65|178.25|181.23|178.83|181.23|178.83|180.65|178.25|0
1650997150000|2022-04-26 18:19:10|181.33|178.93|181.91|179.51|181.91|179.51|181.23|178.83|0
1650997160000|2022-04-26 18:19:20|181.72|179.32|181.33|178.93|181.72|179.32|181.23|178.83|0
1650997170000|2022-04-26 18:19:30|181.43|179.03|181.72|179.32|181.72|179.32|181.43|179.03|0
1650997180000|2022-04-26 18:19:40|181.52|179.12|181.33|178.93|181.52|179.12|181.33|178.93|0
1650997190000|2022-04-26 18:19:50|181.18|178.78|181.14|178.74|181.18|178.78|180.94|178.54|0
1650997200000|2022-04-26 18:20:00|180.94|178.54|181.04|178.64|181.43|179.03|180.94|178.54|0
1650997210000|2022-04-26 18:20:10|180.75|178.35|180.84|178.44|180.84|178.44|180.75|178.35|0
1650997220000|2022-04-26 18:20:20|181.04|178.64|181.43|179.03|181.43|179.03|181.04|178.64|0
1650997230000|2022-04-26 18:20:30|181.33|178.93|181.62|179.22|181.62|179.22|181.33|178.93|0
1650997240000|2022-04-26 18:20:40|181.52|179.12|181.62|179.22|181.72|179.32|181.52|179.12|0
1650997250000|2022-04-26 18:20:50|181.72|179.32|181.72|179.32|181.72|179.32|181.62|179.22|0
1650997260000|2022-04-26 18:21:00|181.52|179.12|182.21|179.81|182.21|179.81|181.52|179.12|0
1650997270000|2022-04-26 18:21:10|182.3|179.9|182.99|180.59|182.99|180.59|182.3|179.9|0
1650997280000|2022-04-26 18:21:20|183.08|180.68|183.77|181.37|183.77|181.37|183.08|180.68|0
1650997290000|2022-04-26 18:21:30|183.97|181.57|184.56|182.16|184.65|182.25|183.97|181.57|0
1650997300000|2022-04-26 18:21:40|184.46|182.06|184.56|182.16|184.65|182.25|184.46|182.06|0
1650997310000|2022-04-26 18:21:50|185.15|182.75|184.46|182.06|185.15|182.75|184.46|182.06|0
1650997320000|2022-04-26 18:22:00|184.06|181.66|183.57|181.17|184.06|181.66|183.57|181.17|0
1650997330000|2022-04-26 18:22:10|183.38|180.98|183.38|180.98|183.67|181.27|183.38|180.98|0
1650997340000|2022-04-26 18:22:20|183.48|181.08|183.77|181.37|183.87|181.47|183.48|181.08|0
1650997350000|2022-04-26 18:22:30|183.87|181.47|183.48|181.08|183.87|181.47|183.48|181.08|0
1650997360000|2022-04-26 18:22:40|183.28|180.88|182.99|180.59|183.28|180.88|182.89|180.49|0
1650997370000|2022-04-26 18:22:50|183.18|180.78|182.89|180.49|183.28|180.88|182.89|180.49|0
1650997380000|2022-04-26 18:23:00|183.48|181.08|183.38|180.98|183.48|181.08|183.38|180.98|0
1650997390000|2022-04-26 18:23:10|183.28|180.88|183.67|181.27|183.67|181.27|183.28|180.88|0
1650997400000|2022-04-26 18:23:20|184.36|181.96|184.06|181.66|184.36|181.96|184.06|181.66|0
1650997410000|2022-04-26 18:23:30|183.97|181.57|184.06|181.66|184.06|181.66|183.97|181.57|0
1650997420000|2022-04-26 18:23:40|183.97|181.57|183.97|181.57|184.16|181.76|183.67|181.27|0
1650997430000|2022-04-26 18:23:50|184.16|181.76|184.65|182.25|184.65|182.25|184.16|181.76|0
1650997440000|2022-04-26 18:24:00|184.36|181.96|184.06|181.66|184.85|182.45|184.06|181.66|0
1650997450000|2022-04-26 18:24:10|183.97|181.57|183.97|181.57|183.97|181.57|183.87|181.47|0
1650997460000|2022-04-26 18:24:20|183.77|181.37|184.16|181.76|184.16|181.76|183.77|181.37|0
1650997470000|2022-04-26 18:24:30|184.06|181.66|184.06|181.66|184.21|181.81|184.06|181.66|0
1650997480000|2022-04-26 18:24:40|183.96|181.56|183.67|181.27|183.96|181.56|183.67|181.27|0
1650997490000|2022-04-26 18:24:50|183.77|181.37|183.96|181.56|183.96|181.56|183.77|181.37|0
1650997500000|2022-04-26 18:25:00|184.16|181.76|183.87|181.47|184.16|181.76|183.67|181.27|0
1650997510000|2022-04-26 18:25:10|183.82|181.42|183.87|181.47|184.01|181.61|183.77|181.37|0
1650997520000|2022-04-26 18:25:20|184.06|181.66|184.16|181.76|184.16|181.76|184.06|181.66|0
1650997530000|2022-04-26 18:25:30|184.46|182.06|184.36|181.96|184.46|182.06|184.26|181.86|0
1650997540000|2022-04-26 18:25:40|183.96|181.56|184.36|181.96|184.36|181.96|183.96|181.56|0
1650997550000|2022-04-26 18:25:50|184.26|181.86|183.87|181.47|184.26|181.86|183.87|181.47|0
1650997560000|2022-04-26 18:26:00|183.77|181.37|183.47|181.07|183.77|181.37|183.47|181.07|0
1650997570000|2022-04-26 18:26:10|183.38|180.98|183.33|180.93|183.38|180.98|183.18|180.78|0
1650997580000|2022-04-26 18:26:20|183.38|180.98|183.87|181.47|183.87|181.47|183.38|180.98|0
1650997590000|2022-04-26 18:26:30|183.57|181.17|183.77|181.37|183.77|181.37|183.57|181.17|0
1650997600000|2022-04-26 18:26:40|183.38|180.98|183.57|181.17|183.57|181.17|183.38|180.98|0
1650997610000|2022-04-26 18:26:50|183.28|180.88|183.18|180.78|183.38|180.98|183.08|180.68|0
1650997620000|2022-04-26 18:27:00|183.08|180.68|183.08|180.68|183.18|180.78|183.08|180.68|0
1650997630000|2022-04-26 18:27:10|182.89|180.49|182.89|180.49|182.89|180.49|182.69|180.29|0
1650997640000|2022-04-26 18:27:20|182.79|180.39|182.01|179.61|182.79|180.39|182.01|179.61|0
1650997650000|2022-04-26 18:27:30|182.11|179.71|182.2|179.8|182.2|179.8|182.11|179.71|0
1650997660000|2022-04-26 18:27:40|182.01|179.61|182.3|179.9|182.3|179.9|181.91|179.51|0
1650997670000|2022-04-26 18:27:50|182.2|179.8|182.3|179.9|182.4|180|182.2|179.8|0
1650997680000|2022-04-26 18:28:00|182.4|180|182.3|179.9|182.4|180|182.2|179.8|0
1650997690000|2022-04-26 18:28:10|182.4|180|182.69|180.29|182.69|180.29|182.2|179.8|0
1650997700000|2022-04-26 18:28:20|182.79|180.39|182.69|180.29|183.08|180.68|182.69|180.29|0
1650997710000|2022-04-26 18:28:30|182.79|180.39|182.98|180.58|182.98|180.58|182.79|180.39|0
1650997720000|2022-04-26 18:28:40|183.18|180.78|182.98|180.58|183.28|180.88|182.98|180.58|0
1650997730000|2022-04-26 18:28:50|183.18|180.78|183.67|181.27|183.67|181.27|183.18|180.78|0
1650997740000|2022-04-26 18:29:00|183.87|181.47|183.77|181.37|184.06|181.66|183.67|181.27|0
1650997750000|2022-04-26 18:29:10|183.86|181.46|184.65|182.25|184.65|182.25|183.86|181.46|0
1650997760000|2022-04-26 18:29:20|184.36|181.96|184.55|182.15|184.55|182.15|184.36|181.96|0
1650997770000|2022-04-26 18:29:30|184.45|182.05|184.65|182.25|184.65|182.25|184.45|182.05|0
1650997780000|2022-04-26 18:29:40|184.06|181.66|184.06|181.66|184.06|181.66|184.06|181.66|0
1650997790000|2022-04-26 18:29:50|183.96|181.56|183.96|181.56|184.06|181.66|183.96|181.56|0
1650997800000|2022-04-26 18:30:00|183.57|181.17|183.86|181.46|183.86|181.46|183.47|181.07|0
1650997810000|2022-04-26 18:30:10|183.96|181.56|183.77|181.37|183.96|181.56|183.77|181.37|0
1650997820000|2022-04-26 18:30:20|183.86|181.46|183.81|181.41|184.06|181.66|183.81|181.41|0
1650997830000|2022-04-26 18:30:30|183.86|181.46|183.96|181.56|184.06|181.66|183.86|181.46|0
1650997840000|2022-04-26 18:30:40|183.57|181.17|183.47|181.07|183.57|181.17|183.32|180.92|0
1650997850000|2022-04-26 18:30:50|183.62|181.22|183.77|181.37|183.77|181.37|183.57|181.17|0
1650997860000|2022-04-26 18:31:00|183.67|181.27|183.37|180.97|183.67|181.27|183.28|180.88|0
1650997870000|2022-04-26 18:31:10|182.98|180.58|183.77|181.37|183.77|181.37|182.98|180.58|0
1650997880000|2022-04-26 18:31:20|183.67|181.27|182.79|180.39|183.67|181.27|182.79|180.39|0
1650997890000|2022-04-26 18:31:30|182.59|180.19|182.49|180.09|182.69|180.29|182.3|179.9|0
1650997900000|2022-04-26 18:31:40|182.59|180.19|182.4|180|182.69|180.29|182.4|180|0
1650997910000|2022-04-26 18:31:50|182.3|179.9|182.4|180|182.49|180.09|182.3|179.9|0
1650997920000|2022-04-26 18:32:00|182.3|179.9|182.59|180.19|182.64|180.24|182.3|179.9|0
1650997930000|2022-04-26 18:32:10|182.3|179.9|181.91|179.51|182.3|179.9|181.91|179.51|0
1650997940000|2022-04-26 18:32:20|181.81|179.41|181.81|179.41|181.81|179.41|181.62|179.22|0
1650997950000|2022-04-26 18:32:30|181.71|179.31|181.86|179.46|182.01|179.61|181.71|179.31|0
1650997960000|2022-04-26 18:32:40|181.91|179.51|182.1|179.7|182.2|179.8|181.91|179.51|0
1650997970000|2022-04-26 18:32:50|182.05|179.65|182.2|179.8|182.2|179.8|182.01|179.61|0
1650997980000|2022-04-26 18:33:00|182.59|180.19|182.98|180.58|182.98|180.58|182.59|180.19|0
1650997990000|2022-04-26 18:33:10|182.59|180.19|182.59|180.19|182.98|180.58|182.59|180.19|0
1650998000000|2022-04-26 18:33:20|182.3|179.9|181.71|179.31|182.4|180|181.71|179.31|0
1650998010000|2022-04-26 18:33:30|181.62|179.22|181.42|179.02|181.71|179.31|181.42|179.02|0
1650998020000|2022-04-26 18:33:40|181.23|178.83|181.32|178.92|181.32|178.92|181.23|178.83|0
1650998030000|2022-04-26 18:33:50|181.52|179.12|181.42|179.02|181.62|179.22|181.42|179.02|0
1650998040000|2022-04-26 18:34:00|181.52|179.12|181.62|179.22|181.81|179.41|181.52|179.12|0
1650998050000|2022-04-26 18:34:10|181.52|179.12|181.23|178.83|181.52|179.12|181.23|178.83|0
1650998060000|2022-04-26 18:34:20|181.32|178.92|181.62|179.22|181.62|179.22|181.32|178.92|0
1650998070000|2022-04-26 18:34:30|181.52|179.12|182.01|179.61|182.01|179.61|181.52|179.12|0
1650998080000|2022-04-26 18:34:40|182.2|179.8|182.98|180.58|182.98|180.58|182.2|179.8|0
1650998090000|2022-04-26 18:34:50|183.08|180.68|182.93|180.53|183.08|180.68|182.79|180.39|0
1650998100000|2022-04-26 18:35:00|183.18|180.78|182.98|180.58|183.22|180.82|182.93|180.53|0
1650998110000|2022-04-26 18:35:10|183.37|180.97|183.76|181.36|183.76|181.36|183.37|180.97|0
1650998120000|2022-04-26 18:35:20|183.96|181.56|184.06|181.66|184.26|181.86|183.96|181.56|0
1650998130000|2022-04-26 18:35:30|184.16|181.76|184.35|181.95|184.35|181.95|184.16|181.76|0
1650998140000|2022-04-26 18:35:40|184.65|182.25|184.45|182.05|184.65|182.25|184.45|182.05|0
1650998150000|2022-04-26 18:35:50|184.25|181.85|184.35|181.95|184.55|182.15|184.25|181.85|0
1650998160000|2022-04-26 18:36:00|184.16|181.76|183.52|181.12|184.16|181.76|183.52|181.12|0
1650998170000|2022-04-26 18:36:10|183.57|181.17|183.67|181.27|183.67|181.27|183.42|181.02|0
1650998180000|2022-04-26 18:36:20|183.76|181.36|183.57|181.17|184.06|181.66|183.57|181.17|0
1650998190000|2022-04-26 18:36:30|183.76|181.36|183.86|181.46|184.16|181.76|183.76|181.36|0
1650998200000|2022-04-26 18:36:40|183.76|181.36|184.25|181.85|184.25|181.85|183.76|181.36|0
1650998210000|2022-04-26 18:36:50|184.55|182.15|184.55|182.15|184.75|182.35|184.55|182.15|0
1650998220000|2022-04-26 18:37:00|184.84|182.44|184.84|182.44|184.84|182.44|184.65|182.25|0
1650998230000|2022-04-26 18:37:10|185.04|182.64|184.84|182.44|185.04|182.64|184.84|182.44|0
1650998240000|2022-04-26 18:37:20|185.04|182.64|185.14|182.74|185.14|182.74|185.04|182.64|0
1650998250000|2022-04-26 18:37:30|185.04|182.64|185.14|182.74|185.24|182.84|185.04|182.64|0
1650998260000|2022-04-26 18:37:40|185.04|182.64|184.65|182.25|185.04|182.64|184.65|182.25|0
1650998270000|2022-04-26 18:37:50|185.04|182.64|185.04|182.64|185.04|182.64|184.75|182.35|0
1650998280000|2022-04-26 18:38:00|184.84|182.44|184.75|182.35|184.94|182.54|184.75|182.35|0
1650998290000|2022-04-26 18:38:10|184.45|182.05|184.01|181.61|184.45|182.05|183.96|181.56|0
1650998300000|2022-04-26 18:38:20|183.76|181.36|184.45|182.05|184.45|182.05|183.76|181.36|0
1650998310000|2022-04-26 18:38:30|184.16|181.76|183.96|181.56|184.16|181.76|183.96|181.56|0
1650998320000|2022-04-26 18:38:40|184.16|181.76|183.66|181.26|184.25|181.85|183.66|181.26|0
1650998330000|2022-04-26 18:38:50|184.06|181.66|184.25|181.85|184.25|181.85|184.06|181.66|0
1650998340000|2022-04-26 18:39:00|183.96|181.56|184.16|181.76|184.16|181.76|183.76|181.36|0
1650998350000|2022-04-26 18:39:10|184.45|182.05|184.45|182.05|184.45|182.05|184.35|181.95|0
1650998360000|2022-04-26 18:39:20|184.4|182|184.45|182.05|184.55|182.15|184.4|182|0
1650998370000|2022-04-26 18:39:30|184.06|181.66|184.06|181.66|184.25|181.85|183.86|181.46|0
1650998380000|2022-04-26 18:39:40|184.25|181.85|184.45|182.05|184.65|182.25|184.25|181.85|0
1650998390000|2022-04-26 18:39:50|184.15|181.75|183.96|181.56|184.15|181.75|183.91|181.51|0
1650998400000|2022-04-26 18:40:00|183.86|181.46|183.37|180.97|183.86|181.46|183.37|180.97|0
1650998410000|2022-04-26 18:40:10|183.47|181.07|183.37|180.97|183.76|181.36|183.37|180.97|0
1650998420000|2022-04-26 18:40:20|183.47|181.07|183.37|180.97|183.47|181.07|183.27|180.87|0
1650998430000|2022-04-26 18:40:30|183.12|180.72|183.27|180.87|183.27|180.87|183.08|180.68|0
1650998440000|2022-04-26 18:40:40|183.08|180.68|183.76|181.36|183.76|181.36|183.08|180.68|0
1650998450000|2022-04-26 18:40:50|183.57|181.17|182.88|180.48|183.57|181.17|182.88|180.48|0
1650998460000|2022-04-26 18:41:00|182.69|180.29|182.88|180.48|182.88|180.48|182.69|180.29|0
1650998470000|2022-04-26 18:41:10|182.69|180.29|182|179.6|182.69|180.29|182|179.6|0
1650998480000|2022-04-26 18:41:20|181.81|179.41|181.32|178.92|181.81|179.41|181.32|178.92|0
1650998490000|2022-04-26 18:41:30|181.22|178.82|180.93|178.53|181.22|178.82|180.93|178.53|0
1650998500000|2022-04-26 18:41:40|181.22|178.82|181.32|178.92|181.42|179.02|181.22|178.82|0
1650998510000|2022-04-26 18:41:50|181.22|178.82|181.52|179.12|181.52|179.12|181.22|178.82|0
1650998520000|2022-04-26 18:42:00|181.42|179.02|180.84|178.44|181.42|179.02|180.54|178.14|0
1650998530000|2022-04-26 18:42:10|180.74|178.34|180.64|178.24|180.74|178.34|180.3|177.9|0
1650998540000|2022-04-26 18:42:20|180.54|178.14|180.45|178.05|180.54|178.14|180.35|177.95|0
1650998550000|2022-04-26 18:42:30|180.54|178.14|180.64|178.24|180.74|178.34|180.54|178.14|0
1650998560000|2022-04-26 18:42:40|180.74|178.34|180.45|178.05|180.74|178.34|180.45|178.05|0
1650998570000|2022-04-26 18:42:50|180.74|178.34|180.74|178.34|180.74|178.34|180.54|178.14|0
1650998580000|2022-04-26 18:43:00|180.45|178.05|180.35|177.95|180.54|178.14|180.35|177.95|0
1650998590000|2022-04-26 18:43:10|180.06|177.66|180.16|177.76|180.16|177.76|180.01|177.61|0
1650998600000|2022-04-26 18:43:20|180.06|177.66|180.06|177.66|180.06|177.66|179.96|177.56|0
1650998610000|2022-04-26 18:43:30|180.16|177.76|180.16|177.76|180.16|177.76|179.87|177.47|0
1650998620000|2022-04-26 18:43:40|179.96|177.56|180.16|177.76|180.16|177.76|179.96|177.56|0
1650998630000|2022-04-26 18:43:50|180.06|177.66|180.45|178.05|180.45|178.05|180.06|177.66|0
1650998640000|2022-04-26 18:44:00|180.54|178.14|180.54|178.14|180.64|178.24|180.35|177.95|0
1650998650000|2022-04-26 18:44:10|180.45|178.05|179.96|177.56|180.45|178.05|179.87|177.47|0
1650998660000|2022-04-26 18:44:20|180.06|177.66|179.96|177.56|180.06|177.66|179.87|177.47|0
1650998670000|2022-04-26 18:44:30|179.87|177.47|180.06|177.66|180.06|177.66|179.87|177.47|0
1650998680000|2022-04-26 18:44:40|179.87|177.47|179.77|177.37|179.87|177.47|179.77|177.37|0
1650998690000|2022-04-26 18:44:50|179.87|177.47|179.33|176.93|179.87|177.47|179.29|176.89|0
1650998700000|2022-04-26 18:45:00|179.29|176.89|179.19|176.79|179.38|176.98|179.19|176.79|0
1650998710000|2022-04-26 18:45:10|179.09|176.69|178.71|176.31|179.09|176.69|178.71|176.31|0
1650998720000|2022-04-26 18:45:20|178.9|176.5|178.75|176.35|178.9|176.5|178.75|176.35|0
1650998730000|2022-04-26 18:45:30|178.71|176.31|179.09|176.69|179.09|176.69|178.71|176.31|0
1650998740000|2022-04-26 18:45:40|179.28|176.88|179.09|176.69|179.28|176.88|179.09|176.69|0
1650998750000|2022-04-26 18:45:50|178.9|176.5|179.09|176.69|179.09|176.69|178.71|176.31|0
1650998760000|2022-04-26 18:46:00|178.9|176.5|179.19|176.79|179.19|176.79|178.9|176.5|0
1650998770000|2022-04-26 18:46:10|179.23|176.83|178.8|176.4|179.23|176.83|178.8|176.4|0
1650998780000|2022-04-26 18:46:20|178.9|176.5|178.71|176.31|178.9|176.5|178.71|176.31|0
1650998790000|2022-04-26 18:46:30|178.61|176.21|179.38|176.98|179.38|176.98|178.61|176.21|0
1650998800000|2022-04-26 18:46:40|179.28|176.88|179|176.6|179.28|176.88|179|176.6|0
1650998810000|2022-04-26 18:46:50|178.8|176.4|178.9|176.5|178.9|176.5|178.8|176.4|0
1650998820000|2022-04-26 18:47:00|178.85|176.45|179.09|176.69|179.09|176.69|178.85|176.45|0
1650998830000|2022-04-26 18:47:10|178.71|176.31|178.9|176.5|178.9|176.5|178.71|176.31|0
1650998840000|2022-04-26 18:47:20|178.8|176.4|178.99|176.59|178.99|176.59|178.71|176.31|0
1650998850000|2022-04-26 18:47:30|179.09|176.69|179.28|176.88|179.28|176.88|179.09|176.69|0
1650998860000|2022-04-26 18:47:40|179.19|176.79|179.19|176.79|179.28|176.88|179.19|176.79|0
1650998870000|2022-04-26 18:47:50|179.09|176.69|178.99|176.59|179.09|176.69|178.99|176.59|0
1650998880000|2022-04-26 18:48:00|179.19|176.79|179.48|177.08|179.48|177.08|179.19|176.79|0
1650998890000|2022-04-26 18:48:10|179.77|177.37|179.38|176.98|179.77|177.37|179.38|176.98|0
1650998900000|2022-04-26 18:48:20|179.67|177.27|179.77|177.37|179.86|177.46|179.67|177.27|0
1650998910000|2022-04-26 18:48:30|180.06|177.66|180.44|178.04|180.44|178.04|180.06|177.66|0
1650998920000|2022-04-26 18:48:40|180.74|178.34|180.54|178.14|180.74|178.34|180.54|178.14|0
1650998930000|2022-04-26 18:48:50|180.44|178.04|180.15|177.75|180.44|178.04|180.15|177.75|0
1650998940000|2022-04-26 18:49:00|180.06|177.66|180.64|178.24|180.83|178.43|180.06|177.66|0
1650998950000|2022-04-26 18:49:10|180.25|177.85|179.86|177.46|180.54|178.14|179.86|177.46|0
1650998960000|2022-04-26 18:49:20|179.77|177.37|179.77|177.37|179.77|177.37|179.57|177.17|0
1650998970000|2022-04-26 18:49:30|179.96|177.56|179.57|177.17|179.96|177.56|179.57|177.17|0
1650998980000|2022-04-26 18:49:40|179.67|177.27|179.77|177.37|179.77|177.37|179.57|177.17|0
1650998990000|2022-04-26 18:49:50|179.67|177.27|179.77|177.37|179.77|177.37|179.67|177.27|0
1650999000000|2022-04-26 18:50:00|179.72|177.32|179.86|177.46|179.86|177.46|179.57|177.17|0
1650999010000|2022-04-26 18:50:10|179.96|177.56|179.67|177.27|179.96|177.56|179.67|177.27|0
1650999020000|2022-04-26 18:50:20|179.86|177.46|180.25|177.85|180.25|177.85|179.77|177.37|0
1650999030000|2022-04-26 18:50:30|180.35|177.95|180.83|178.43|180.93|178.53|180.35|177.95|0
1650999040000|2022-04-26 18:50:40|180.64|178.24|180.35|177.95|180.64|178.24|180.35|177.95|0
1650999050000|2022-04-26 18:50:50|180.54|178.14|180.83|178.43|180.83|178.43|180.44|178.04|0
1650999060000|2022-04-26 18:51:00|181.22|178.82|181.41|179.01|181.51|179.11|181.22|178.82|0
1650999070000|2022-04-26 18:51:10|181.03|178.63|180.73|178.33|181.03|178.63|180.73|178.33|0
1650999080000|2022-04-26 18:51:20|180.93|178.53|181.71|179.31|181.71|179.31|180.93|178.53|0
1650999090000|2022-04-26 18:51:30|182|179.6|181.41|179.01|182|179.6|181.41|179.01|0
1650999100000|2022-04-26 18:51:40|181.22|178.82|181.03|178.63|181.22|178.82|180.93|178.53|0
1650999110000|2022-04-26 18:51:50|181.12|178.72|181.8|179.4|181.8|179.4|181.03|178.63|0
1650999120000|2022-04-26 18:52:00|181.71|179.31|181.8|179.4|182|179.6|181.41|179.01|0
1650999130000|2022-04-26 18:52:10|181.9|179.5|181.71|179.31|182|179.6|181.61|179.21|0
1650999140000|2022-04-26 18:52:20|181.8|179.4|182.04|179.64|182.04|179.64|181.41|179.01|0
1650999150000|2022-04-26 18:52:30|181.9|179.5|181.61|179.21|181.9|179.5|181.61|179.21|0
1650999160000|2022-04-26 18:52:40|181.32|178.92|181.61|179.21|181.61|179.21|181.32|178.92|0
1650999170000|2022-04-26 18:52:50|181.51|179.11|181.41|179.01|181.51|179.11|181.41|179.01|0
1650999180000|2022-04-26 18:53:00|181.51|179.11|181.8|179.4|182|179.6|181.51|179.11|0
1650999190000|2022-04-26 18:53:10|181.71|179.31|181.61|179.21|181.71|179.31|181.51|179.11|0
1650999200000|2022-04-26 18:53:20|181.71|179.31|181.9|179.5|181.9|179.5|181.71|179.31|0
1650999210000|2022-04-26 18:53:30|182|179.6|181.9|179.5|182|179.6|181.8|179.4|0
1650999220000|2022-04-26 18:53:40|181.85|179.45|182.09|179.69|182.19|179.79|181.85|179.45|0
1650999230000|2022-04-26 18:53:50|182.29|179.89|182.48|180.08|182.48|180.08|182.29|179.89|0
1650999240000|2022-04-26 18:54:00|182.97|180.57|182.39|179.99|182.97|180.57|182.39|179.99|0
1650999250000|2022-04-26 18:54:10|182.58|180.18|182.09|179.69|182.58|180.18|182.04|179.64|0
1650999260000|2022-04-26 18:54:20|182.19|179.79|182.39|179.99|182.58|180.18|182.19|179.79|0
1650999270000|2022-04-26 18:54:30|182.29|179.89|182.19|179.79|182.29|179.89|182.19|179.79|0
1650999280000|2022-04-26 18:54:40|182.29|179.89|182|179.6|182.29|179.89|181.8|179.4|0
1650999290000|2022-04-26 18:54:50|182.09|179.69|182.48|180.08|182.48|180.08|182.09|179.69|0
1650999300000|2022-04-26 18:55:00|182.97|180.57|182.24|179.84|182.97|180.57|182.24|179.84|0
1650999310000|2022-04-26 18:55:10|182.29|179.89|182.58|180.18|182.58|180.18|182.29|179.89|0
1650999320000|2022-04-26 18:55:20|183.07|180.67|183.36|180.96|183.36|180.96|183.07|180.67|0
1650999330000|2022-04-26 18:55:30|183.46|181.06|183.61|181.21|183.66|181.26|183.46|181.06|0
1650999340000|2022-04-26 18:55:40|183.95|181.55|184.49|182.09|184.49|182.09|183.95|181.55|0
1650999350000|2022-04-26 18:55:50|184.74|182.34|184.74|182.34|185.03|182.63|184.74|182.34|0
1650999360000|2022-04-26 18:56:00|184.64|182.24|184.1|181.7|184.64|182.24|184.1|181.7|0
1650999370000|2022-04-26 18:56:10|184.25|181.85|184.54|182.14|184.54|182.14|184.25|181.85|0
1650999380000|2022-04-26 18:56:20|184.64|182.24|184.74|182.34|185.03|182.63|184.64|182.24|0
1650999390000|2022-04-26 18:56:30|184.84|182.44|184.84|182.44|184.84|182.44|184.54|182.14|0
1650999400000|2022-04-26 18:56:40|184.93|182.53|185.03|182.63|185.03|182.63|184.84|182.44|0
1650999410000|2022-04-26 18:56:50|184.84|182.44|184.88|182.48|185.08|182.68|184.84|182.44|0
1650999420000|2022-04-26 18:57:00|185.03|182.63|184.64|182.24|185.03|182.63|184.54|182.14|0
1650999430000|2022-04-26 18:57:10|184.44|182.04|184.15|181.75|184.44|182.04|184.05|181.65|0
1650999440000|2022-04-26 18:57:20|184.34|181.94|184.05|181.65|184.34|181.94|183.95|181.55|0
1650999450000|2022-04-26 18:57:30|183.85|181.45|183.56|181.16|183.85|181.45|183.46|181.06|0
1650999460000|2022-04-26 18:57:40|183.61|181.21|183.46|181.06|183.61|181.21|183.46|181.06|0
1650999470000|2022-04-26 18:57:50|183.36|180.96|183.95|181.55|183.95|181.55|183.36|180.96|0
1650999480000|2022-04-26 18:58:00|184|181.6|184.05|181.65|184.15|181.75|184|181.6|0
1650999490000|2022-04-26 18:58:10|184.54|182.14|184.39|181.99|184.54|182.14|184.34|181.94|0
1650999500000|2022-04-26 18:58:20|184.15|181.75|183.95|181.55|184.15|181.75|183.75|181.35|0
1650999510000|2022-04-26 18:58:30|183.85|181.45|183.95|181.55|184.15|181.75|183.85|181.45|0
1650999520000|2022-04-26 18:58:40|184.15|181.75|183.95|181.55|184.15|181.75|183.95|181.55|0
1650999530000|2022-04-26 18:58:50|183.66|181.26|183.36|180.96|183.66|181.26|183.36|180.96|0
1650999540000|2022-04-26 18:59:00|183.31|180.91|183.46|181.06|183.66|181.26|183.31|180.91|0
1650999550000|2022-04-26 18:59:10|183.17|180.77|183.75|181.35|183.75|181.35|183.17|180.77|0
1650999560000|2022-04-26 18:59:20|184.05|181.65|184.05|181.65|184.05|181.65|183.75|181.35|0
1650999570000|2022-04-26 18:59:30|184.25|181.85|184.74|182.34|184.74|182.34|184.25|181.85|0
1650999580000|2022-04-26 18:59:40|184.64|182.24|184.93|182.53|185.13|182.73|184.64|182.24|0
1650999590000|2022-04-26 18:59:50|185.13|182.73|184.64|182.24|185.13|182.73|184.64|182.24|0
1650999600000|2022-04-26 19:00:00|184.44|182.04|185.62|183.22|185.62|183.22|184.44|182.04|0
1650999610000|2022-04-26 19:00:10|185.43|183.03|185.92|183.52|185.92|183.52|185.43|183.03|0
1650999620000|2022-04-26 19:00:20|185.62|183.22|185.82|183.42|186.02|183.62|185.62|183.22|0
1650999630000|2022-04-26 19:00:30|185.57|183.17|185.72|183.32|185.72|183.32|185.57|183.17|0
1650999640000|2022-04-26 19:00:40|188.54|186.14|185.11|182.71|188.54|186.14|184.72|182.32|0
1650999650000|2022-04-26 19:00:50|184.82|182.42|184.23|181.83|184.92|182.52|184.23|181.83|0
1650999660000|2022-04-26 19:01:00|184.52|182.12|184.23|181.83|184.52|182.12|184.13|181.73|0
1650999670000|2022-04-26 19:01:10|184.13|181.73|184.03|181.63|184.13|181.73|183.93|181.53|0
1650999680000|2022-04-26 19:01:20|183.93|181.53|183.73|181.33|183.93|181.53|183.64|181.24|0
1650999690000|2022-04-26 19:01:30|183.54|181.14|183.05|180.65|183.54|181.14|182.95|180.55|0
1650999700000|2022-04-26 19:01:40|182.7|180.3|182.65|180.25|182.7|180.3|182.46|180.06|0
1650999710000|2022-04-26 19:01:50|182.36|179.96|182.36|179.96|182.36|179.96|182.07|179.67|0
1650999720000|2022-04-26 19:02:00|181.97|179.57|181.87|179.47|182.07|179.67|181.87|179.47|0
1650999730000|2022-04-26 19:02:10|182.07|179.67|182.36|179.96|182.56|180.16|182.07|179.67|0
1650999740000|2022-04-26 19:02:20|182.26|179.86|182.56|180.16|182.56|180.16|182.26|179.86|0
1650999750000|2022-04-26 19:02:30|182.46|180.06|182.56|180.16|182.6|180.2|182.46|180.06|0
1650999760000|2022-04-26 19:02:40|182.75|180.35|182.56|180.16|182.75|180.35|182.56|180.16|0
1650999770000|2022-04-26 19:02:50|182.75|180.35|183.14|180.74|183.19|180.79|182.75|180.35|0
1650999780000|2022-04-26 19:03:00|183.44|181.04|182.75|180.35|183.44|181.04|182.75|180.35|0
1650999790000|2022-04-26 19:03:10|182.95|180.55|182.56|180.16|182.95|180.55|182.56|180.16|0
1650999800000|2022-04-26 19:03:20|182.46|180.06|182.07|179.67|182.46|180.06|182.07|179.67|0
1650999810000|2022-04-26 19:03:30|182.02|179.62|182.56|180.16|182.56|180.16|182.02|179.62|0
1650999820000|2022-04-26 19:03:40|182.5|180.1|181.87|179.47|182.5|180.1|181.87|179.47|0
1650999830000|2022-04-26 19:03:50|181.97|179.57|181.77|179.37|182.16|179.76|181.77|179.37|0
1650999840000|2022-04-26 19:04:00|181.58|179.18|181.68|179.28|181.87|179.47|181.58|179.18|0
1650999850000|2022-04-26 19:04:10|181.48|179.08|181.29|178.89|181.48|179.08|181.29|178.89|0
1650999860000|2022-04-26 19:04:20|181.43|179.03|181.68|179.28|181.68|179.28|181.43|179.03|0
1650999870000|2022-04-26 19:04:30|181.77|179.37|181.29|178.89|181.77|179.37|181.29|178.89|0
1650999880000|2022-04-26 19:04:40|181.48|179.08|181.48|179.08|181.58|179.18|181.48|179.08|0
1650999890000|2022-04-26 19:04:50|181.29|178.89|181.48|179.08|181.58|179.18|181.29|178.89|0
1650999900000|2022-04-26 19:05:00|181.19|178.79|181.48|179.08|181.48|179.08|181.19|178.79|0
1650999910000|2022-04-26 19:05:10|181.38|178.98|181.29|178.89|181.38|178.98|181.29|178.89|0
1650999920000|2022-04-26 19:05:20|180.7|178.3|180.41|178.01|180.7|178.3|180.22|177.82|0
1650999930000|2022-04-26 19:05:30|180.22|177.82|179.73|177.33|180.22|177.82|179.73|177.33|0
1650999940000|2022-04-26 19:05:40|179.92|177.52|179.73|177.33|179.92|177.52|179.73|177.33|0
1650999950000|2022-04-26 19:05:50|179.92|177.52|179.97|177.57|180.31|177.91|179.92|177.52|0
1650999960000|2022-04-26 19:06:00|179.83|177.43|179.92|177.52|179.92|177.52|179.73|177.33|0
1650999970000|2022-04-26 19:06:10|179.73|177.33|179.63|177.23|179.83|177.43|179.63|177.23|0
1650999980000|2022-04-26 19:06:20|179.73|177.33|179.54|177.14|179.73|177.33|179.54|177.14|0
1650999990000|2022-04-26 19:06:30|179.15|176.75|179.05|176.65|179.15|176.75|179.05|176.65|0
1651000000000|2022-04-26 19:06:40|178.96|176.56|179.25|176.85|179.25|176.85|178.86|176.46|0
1651000010000|2022-04-26 19:06:50|179.34|176.94|179.44|177.04|179.44|177.04|179.34|176.94|0
1651000020000|2022-04-26 19:07:00|179.25|176.85|179.2|176.8|179.25|176.85|179.15|176.75|0
1651000030000|2022-04-26 19:07:10|179.44|177.04|179.34|176.94|179.44|177.04|179.15|176.75|0
1651000040000|2022-04-26 19:07:20|179.54|177.14|179.63|177.23|179.92|177.52|179.54|177.14|0
1651000050000|2022-04-26 19:07:30|179.54|177.14|179.73|177.33|179.73|177.33|179.44|177.04|0
1651000060000|2022-04-26 19:07:40|179.92|177.52|179.83|177.43|179.92|177.52|179.73|177.33|0
1651000070000|2022-04-26 19:07:50|180.02|177.62|179.73|177.33|180.02|177.62|179.73|177.33|0
1651000080000|2022-04-26 19:08:00|179.63|177.23|179.44|177.04|179.73|177.33|179.44|177.04|0
1651000090000|2022-04-26 19:08:10|179.05|176.65|178.67|176.27|179.05|176.65|178.67|176.27|0
1651000100000|2022-04-26 19:08:20|178.47|176.07|178.28|175.88|178.47|176.07|178.28|175.88|0
1651000110000|2022-04-26 19:08:30|178.38|175.98|178.57|176.17|178.57|176.17|178.38|175.98|0
1651000120000|2022-04-26 19:08:40|178.47|176.07|178.57|176.17|178.57|176.17|178.47|176.07|0
1651000130000|2022-04-26 19:08:50|178.67|176.27|178.67|176.27|178.67|176.27|178.57|176.17|0
1651000140000|2022-04-26 19:09:00|178.57|176.17|178.28|175.88|178.57|176.17|178.23|175.83|0
1651000150000|2022-04-26 19:09:10|178.47|176.07|178.67|176.27|178.67|176.27|178.47|176.07|0
1651000160000|2022-04-26 19:09:20|178.9|176.5|178.67|176.27|178.9|176.5|178.67|176.27|0
1651000170000|2022-04-26 19:09:30|178.18|175.78|178.38|175.98|178.38|175.98|178.18|175.78|0
1651000180000|2022-04-26 19:09:40|178.76|176.36|178.86|176.46|178.86|176.46|178.76|176.36|0
1651000190000|2022-04-26 19:09:50|179.15|176.75|178.76|176.36|179.15|176.75|178.76|176.36|0
1651000200000|2022-04-26 19:10:00|178.67|176.27|178.67|176.27|179.05|176.65|178.67|176.27|0
1651000210000|2022-04-26 19:10:10|178.86|176.46|178.95|176.55|178.95|176.55|178.86|176.46|0
1651000220000|2022-04-26 19:10:20|179.1|176.7|179.34|176.94|179.34|176.94|179.05|176.65|0
1651000230000|2022-04-26 19:10:30|179.15|176.75|179.24|176.84|179.24|176.84|179.05|176.65|0
1651000240000|2022-04-26 19:10:40|179.34|176.94|179.34|176.94|179.34|176.94|179.05|176.65|0
1651000250000|2022-04-26 19:10:50|179.44|177.04|179.53|177.13|179.53|177.13|179.34|176.94|0
1651000260000|2022-04-26 19:11:00|179.34|176.94|179.63|177.23|179.63|177.23|179.24|176.84|0
1651000270000|2022-04-26 19:11:10|179.53|177.13|179.63|177.23|179.63|177.23|179.53|177.13|0
1651000280000|2022-04-26 19:11:20|179.83|177.43|179.24|176.84|179.83|177.43|179.24|176.84|0
1651000290000|2022-04-26 19:11:30|179.53|177.13|179.92|177.52|180.02|177.62|179.53|177.13|0
1651000300000|2022-04-26 19:11:40|179.83|177.43|179.44|177.04|179.83|177.43|179.44|177.04|0
1651000310000|2022-04-26 19:11:50|179.24|176.84|179.15|176.75|179.24|176.84|179.15|176.75|0
1651000320000|2022-04-26 19:12:00|179.24|176.84|178.95|176.55|179.24|176.84|178.95|176.55|0
1651000330000|2022-04-26 19:12:10|178.66|176.26|178.76|176.36|178.76|176.36|178.66|176.26|0
1651000340000|2022-04-26 19:12:20|178.47|176.07|178.47|176.07|178.66|176.26|178.47|176.07|0
1651000350000|2022-04-26 19:12:30|178.37|175.97|177.99|175.59|178.37|175.97|177.99|175.59|0
1651000360000|2022-04-26 19:12:40|177.89|175.49|177.99|175.59|177.99|175.59|177.89|175.49|0
1651000370000|2022-04-26 19:12:50|178.09|175.69|177.89|175.49|178.09|175.69|177.8|175.4|0
1651000380000|2022-04-26 19:13:00|177.7|175.3|177.22|174.82|177.7|175.3|177.22|174.82|0
1651000390000|2022-04-26 19:13:10|177.12|174.72|176.84|174.44|177.12|174.72|176.64|174.24|0
1651000400000|2022-04-26 19:13:20|176.74|174.34|176.84|174.44|176.93|174.53|176.64|174.24|0
1651000410000|2022-04-26 19:13:30|177.03|174.63|176.84|174.44|177.03|174.63|176.84|174.44|0
1651000420000|2022-04-26 19:13:40|176.74|174.34|176.93|174.53|176.93|174.53|176.74|174.34|0
1651000430000|2022-04-26 19:13:50|177.03|174.63|176.93|174.53|177.12|174.72|176.93|174.53|0
1651000440000|2022-04-26 19:14:00|177.03|174.63|176.64|174.24|177.03|174.63|176.64|174.24|0
1651000450000|2022-04-26 19:14:10|176.74|174.34|176.84|174.44|177.03|174.63|176.74|174.34|0
1651000460000|2022-04-26 19:14:20|176.55|174.15|175.97|173.57|176.55|174.15|175.97|173.57|0
1651000470000|2022-04-26 19:14:30|176.07|173.67|175.97|173.57|176.07|173.67|175.97|173.57|0
1651000480000|2022-04-26 19:14:40|175.78|173.38|175.11|172.71|175.88|173.48|175.11|172.71|0
1651000490000|2022-04-26 19:14:50|175.3|172.9|175.5|173.1|175.5|173.1|175.3|172.9|0
1651000500000|2022-04-26 19:15:00|175.59|173.19|175.5|173.1|175.59|173.19|175.4|173|0
1651000510000|2022-04-26 19:15:10|175.59|173.19|175.4|173|175.59|173.19|175.21|172.81|0
1651000520000|2022-04-26 19:15:20|175.3|172.9|175.21|172.81|175.3|172.9|175.11|172.71|0
1651000530000|2022-04-26 19:15:30|175.02|172.62|174.54|172.14|175.02|172.62|174.54|172.14|0
1651000540000|2022-04-26 19:15:40|174.64|172.24|174.07|171.67|174.64|172.24|174.07|171.67|0
1651000550000|2022-04-26 19:15:50|173.78|171.38|173.59|171.19|173.78|171.38|173.5|171.1|0
1651000560000|2022-04-26 19:16:00|173.5|171.1|173.12|170.72|173.5|171.1|173.12|170.72|0
1651000570000|2022-04-26 19:16:10|173.03|170.63|173.3|170.9|173.3|170.9|168.18|165.78|0
1651000580000|2022-04-26 19:16:20|173.2|170.8|173.01|170.61|173.2|170.8|173.01|170.61|0
1651000590000|2022-04-26 19:16:30|172.92|170.52|172.64|170.24|173.01|170.61|172.64|170.24|0
1651000600000|2022-04-26 19:16:40|172.82|170.42|173.01|170.61|173.01|170.61|172.73|170.33|0
1651000610000|2022-04-26 19:16:50|173.11|170.71|173.11|170.71|173.25|170.85|173.11|170.71|0
1651000620000|2022-04-26 19:17:00|173.2|170.8|173.3|170.9|173.3|170.9|173.2|170.8|0
1651000630000|2022-04-26 19:17:10|173.39|170.99|173.11|170.71|173.39|170.99|173.11|170.71|0
1651000640000|2022-04-26 19:17:20|173.01|170.61|173.11|170.71|173.11|170.71|172.92|170.52|0
1651000650000|2022-04-26 19:17:30|173.2|170.8|173.01|170.61|173.2|170.8|173.01|170.61|0
1651000660000|2022-04-26 19:17:40|173.11|170.71|173.11|170.71|173.11|170.71|173.01|170.61|0
1651000670000|2022-04-26 19:17:50|173.3|170.9|173.3|170.9|173.3|170.9|173.2|170.8|0
1651000680000|2022-04-26 19:18:00|173.2|170.8|172.92|170.52|173.2|170.8|172.82|170.42|0
1651000690000|2022-04-26 19:18:10|172.82|170.42|172.54|170.14|172.82|170.42|172.54|170.14|0
1651000700000|2022-04-26 19:18:20|172.45|170.05|172.21|169.81|172.45|170.05|172.21|169.81|0
1651000710000|2022-04-26 19:18:30|172.26|169.86|172.07|169.67|172.26|169.86|171.97|169.57|0
1651000720000|2022-04-26 19:18:40|171.97|169.57|171.79|169.39|171.97|169.57|171.79|169.39|0
1651000730000|2022-04-26 19:18:50|171.97|169.57|172.07|169.67|172.07|169.67|171.88|169.48|0
1651000740000|2022-04-26 19:19:00|172.16|169.76|172.16|169.76|172.16|169.76|172.07|169.67|0
1651000750000|2022-04-26 19:19:10|171.88|169.48|172.07|169.67|172.07|169.67|171.88|169.48|0
1651000760000|2022-04-26 19:19:20|171.97|169.57|172.26|169.86|172.26|169.86|171.88|169.48|0
1651000770000|2022-04-26 19:19:30|171.88|169.48|172.16|169.76|172.16|169.76|171.88|169.48|0
1651000780000|2022-04-26 19:19:40|172.26|169.86|172.07|169.67|172.26|169.86|171.97|169.57|0
1651000790000|2022-04-26 19:19:50|172.16|169.76|172.26|169.86|172.26|169.86|172.16|169.76|0
1651000800000|2022-04-26 19:20:00|172.45|170.05|172.16|169.76|172.45|170.05|172.16|169.76|0
1651000810000|2022-04-26 19:20:10|172.35|169.95|172.92|170.52|172.92|170.52|172.16|169.76|0
1651000820000|2022-04-26 19:20:20|172.63|170.23|172.82|170.42|173.01|170.61|172.63|170.23|0
1651000830000|2022-04-26 19:20:30|172.73|170.33|173.77|171.37|173.77|171.37|172.73|170.33|0
1651000840000|2022-04-26 19:20:40|173.2|170.8|173.58|171.18|173.58|171.18|173.2|170.8|0
1651000850000|2022-04-26 19:20:50|173.77|171.37|173.77|171.37|173.77|171.37|173.58|171.18|0
1651000860000|2022-04-26 19:21:00|173.86|171.46|173.86|171.46|173.96|171.56|173.77|171.37|0
1651000870000|2022-04-26 19:21:10|174.53|172.13|174.53|172.13|174.53|172.13|174.29|171.89|0
1651000880000|2022-04-26 19:21:20|174.57|172.17|174.81|172.41|174.81|172.41|174.57|172.17|0
1651000890000|2022-04-26 19:21:30|174.91|172.51|174.62|172.22|174.91|172.51|174.62|172.22|0
1651000900000|2022-04-26 19:21:40|174.72|172.32|174.81|172.41|175|172.6|174.72|172.32|0
1651000910000|2022-04-26 19:21:50|174.53|172.13|174.81|172.41|174.91|172.51|174.53|172.13|0
1651000920000|2022-04-26 19:22:00|174.72|172.32|174.72|172.32|175.1|172.7|174.72|172.32|0
1651000930000|2022-04-26 19:22:10|174.15|171.75|174.15|171.75|174.15|171.75|173.77|171.37|0
1651000940000|2022-04-26 19:22:20|174.62|172.22|174.53|172.13|174.62|172.22|174.38|171.98|0
1651000950000|2022-04-26 19:22:30|174.05|171.65|174.1|171.7|174.1|171.7|174.05|171.65|0
1651000960000|2022-04-26 19:22:40|173.96|171.56|173.96|171.56|173.96|171.56|173.96|171.56|0
1651000970000|2022-04-26 19:22:50|174.24|171.84|174.53|172.13|174.53|172.13|174.24|171.84|0
1651000980000|2022-04-26 19:23:00|174.15|171.75|174.24|171.84|174.24|171.84|174.15|171.75|0
1651000990000|2022-04-26 19:23:10|174.34|171.94|173.96|171.56|174.34|171.94|173.96|171.56|0
1651001000000|2022-04-26 19:23:20|173.81|171.41|173.48|171.08|173.81|171.41|173.48|171.08|0
1651001010000|2022-04-26 19:23:30|173.67|171.27|173.86|171.46|174.05|171.65|173.67|171.27|0
1651001020000|2022-04-26 19:23:40|173.96|171.56|173.67|171.27|173.96|171.56|173.58|171.18|0
1651001030000|2022-04-26 19:23:50|173.77|171.37|173.96|171.56|174.05|171.65|173.77|171.37|0
1651001040000|2022-04-26 19:24:00|173.77|171.37|174.34|171.94|174.34|171.94|173.77|171.37|0
1651001050000|2022-04-26 19:24:10|175|172.6|173.96|171.56|175.29|172.89|173.96|171.56|0
1651001060000|2022-04-26 19:24:20|174.05|171.65|173.67|171.27|174.05|171.65|173.67|171.27|0
1651001070000|2022-04-26 19:24:30|173.58|171.18|174.53|172.13|174.53|172.13|173.58|171.18|0
1651001080000|2022-04-26 19:24:40|174.43|172.03|174.81|172.41|174.81|172.41|174.43|172.03|0
1651001090000|2022-04-26 19:24:50|174.91|172.51|174.72|172.32|174.91|172.51|174.62|172.22|0
1651001100000|2022-04-26 19:25:00|175.19|172.79|174.62|172.22|175.19|172.79|174.62|172.22|0
1651001110000|2022-04-26 19:25:10|174.53|172.13|174.72|172.32|175|172.6|174.53|172.13|0
1651001120000|2022-04-26 19:25:20|174.81|172.41|174.72|172.32|174.91|172.51|174.72|172.32|0
1651001130000|2022-04-26 19:25:30|174.53|172.13|173.96|171.56|174.53|172.13|173.96|171.56|0
1651001140000|2022-04-26 19:25:40|174.05|171.65|174.34|171.94|174.34|171.94|173.96|171.56|0
1651001150000|2022-04-26 19:25:50|174.24|171.84|173.86|171.46|174.24|171.84|173.86|171.46|0
1651001160000|2022-04-26 19:26:00|173.77|171.37|174.05|171.65|174.05|171.65|173.77|171.37|0
1651001170000|2022-04-26 19:26:10|173.86|171.46|173.86|171.46|173.86|171.46|173.67|171.27|0
1651001180000|2022-04-26 19:26:20|173.67|171.27|173.86|171.46|173.96|171.56|173.67|171.27|0
1651001190000|2022-04-26 19:26:30|173.96|171.56|174.43|172.03|174.43|172.03|173.86|171.46|0
1651001200000|2022-04-26 19:26:40|174.38|171.98|173.67|171.27|174.43|172.03|173.67|171.27|0
1651001210000|2022-04-26 19:26:50|173.77|171.37|173.58|171.18|173.77|171.37|173.58|171.18|0
1651001220000|2022-04-26 19:27:00|173.53|171.13|173.77|171.37|173.86|171.46|173.53|171.13|0
1651001230000|2022-04-26 19:27:10|173.96|171.56|173.77|171.37|174.05|171.65|173.77|171.37|0
1651001240000|2022-04-26 19:27:20|173.34|170.94|173.67|171.27|173.67|171.27|173.34|170.94|0
1651001250000|2022-04-26 19:27:30|173.39|170.99|173.39|170.99|173.39|170.99|173.29|170.89|0
1651001260000|2022-04-26 19:27:40|173.43|171.03|173.48|171.08|173.58|171.18|173.39|170.99|0
1651001270000|2022-04-26 19:27:50|173.67|171.27|173.86|171.46|173.86|171.46|173.67|171.27|0
1651001280000|2022-04-26 19:28:00|173.67|171.27|173.67|171.27|173.67|171.27|173.48|171.08|0
1651001290000|2022-04-26 19:28:10|173.58|171.18|173.29|170.89|173.58|171.18|173.29|170.89|0
1651001300000|2022-04-26 19:28:20|173.2|170.8|172.72|170.32|173.2|170.8|172.72|170.32|0
1651001310000|2022-04-26 19:28:30|172.86|170.46|172.63|170.23|172.91|170.51|172.63|170.23|0
1651001320000|2022-04-26 19:28:40|172.54|170.14|172.44|170.04|172.63|170.23|172.44|170.04|0
1651001330000|2022-04-26 19:28:50|172.77|170.37|173.01|170.61|173.01|170.61|172.63|170.23|0
1651001340000|2022-04-26 19:29:00|173.67|171.27|173.67|171.27|173.67|171.27|173.58|171.18|0
1651001350000|2022-04-26 19:29:10|173.95|171.55|173.58|171.18|173.95|171.55|173.39|170.99|0
1651001360000|2022-04-26 19:29:20|174.05|171.65|173.39|170.99|174.05|171.65|173.29|170.89|0
1651001370000|2022-04-26 19:29:30|173.29|170.89|173.29|170.89|173.29|170.89|173.29|170.89|0
1651001380000|2022-04-26 19:29:40|173.15|170.75|173.2|170.8|173.29|170.89|173.15|170.75|0
1651001390000|2022-04-26 19:29:50|173.1|170.7|173.01|170.61|173.1|170.7|173.01|170.61|0
1651001400000|2022-04-26 19:30:00|172.91|170.51|173.29|170.89|173.29|170.89|172.91|170.51|0
1651001410000|2022-04-26 19:30:10|173.76|171.36|173.95|171.55|173.95|171.55|173.76|171.36|0
1651001420000|2022-04-26 19:30:20|173.67|171.27|173.1|170.7|173.67|171.27|173.1|170.7|0
1651001430000|2022-04-26 19:30:30|173.2|170.8|173.48|171.08|173.67|171.27|173.2|170.8|0
1651001440000|2022-04-26 19:30:40|173.67|171.27|173.2|170.8|173.67|171.27|173.2|170.8|0
1651001450000|2022-04-26 19:30:50|173.1|170.7|172.63|170.23|173.1|170.7|172.54|170.14|0
1651001460000|2022-04-26 19:31:00|172.72|170.32|172.63|170.23|172.72|170.32|172.63|170.23|0
1651001470000|2022-04-26 19:31:10|172.54|170.14|172.54|170.14|172.54|170.14|172.44|170.04|0
1651001480000|2022-04-26 19:31:20|172.44|170.04|172.44|170.04|172.44|170.04|172.16|169.76|0
1651001490000|2022-04-26 19:31:30|172.35|169.95|172.25|169.85|172.44|170.04|172.25|169.85|0
1651001500000|2022-04-26 19:31:40|172.06|169.66|171.88|169.48|172.06|169.66|171.88|169.48|0
1651001510000|2022-04-26 19:31:50|171.69|169.29|171.69|169.29|171.69|169.29|171.5|169.1|0
1651001520000|2022-04-26 19:32:00|171.41|169.01|171.59|169.19|171.59|169.19|171.41|169.01|0
1651001530000|2022-04-26 19:32:10|171.41|169.01|171.31|168.91|171.41|169.01|171.22|168.82|0
1651001540000|2022-04-26 19:32:20|171.41|169.01|171.31|168.91|171.41|169.01|171.31|168.91|0
1651001550000|2022-04-26 19:32:30|171.41|169.01|171.31|168.91|171.69|169.29|171.31|168.91|0
1651001560000|2022-04-26 19:32:40|171.22|168.82|171.22|168.82|171.59|169.19|171.22|168.82|0
1651001570000|2022-04-26 19:32:50|171.31|168.91|171.03|168.63|171.31|168.91|170.98|168.58|0
1651001580000|2022-04-26 19:33:00|170.94|168.54|171.4|169|171.59|169.19|170.94|168.54|0
1651001590000|2022-04-26 19:33:10|171.59|169.19|171.59|169.19|171.59|169.19|171.5|169.1|0
1651001600000|2022-04-26 19:33:20|171.78|169.38|171.69|169.29|171.78|169.38|171.69|169.29|0
1651001610000|2022-04-26 19:33:30|171.78|169.38|171.31|168.91|171.87|169.47|171.31|168.91|0
1651001620000|2022-04-26 19:33:40|171.22|168.82|170.94|168.54|171.22|168.82|170.94|168.54|0
1651001630000|2022-04-26 19:33:50|171.12|168.72|171.22|168.82|171.4|169|171.12|168.72|0
1651001640000|2022-04-26 19:34:00|170.94|168.54|171.12|168.72|171.22|168.82|170.94|168.54|0
1651001650000|2022-04-26 19:34:10|171.03|168.63|170.84|168.44|171.03|168.63|170.75|168.35|0
1651001660000|2022-04-26 19:34:20|170.94|168.54|170.75|168.35|170.94|168.54|170.75|168.35|0
1651001670000|2022-04-26 19:34:30|170.56|168.16|170.94|168.54|170.94|168.54|170.56|168.16|0
1651001680000|2022-04-26 19:34:40|170.93|168.53|171.12|168.72|171.12|168.72|170.93|168.53|0
1651001690000|2022-04-26 19:34:50|171.22|168.82|171.31|168.91|171.5|169.1|171.12|168.72|0
1651001700000|2022-04-26 19:35:00|171.4|169|170.65|168.25|171.4|169|170.65|168.25|0
1651001710000|2022-04-26 19:35:10|170.84|168.44|171.03|168.63|171.03|168.63|170.75|168.35|0
1651001720000|2022-04-26 19:35:20|170.93|168.53|170.75|168.35|170.93|168.53|170.56|168.16|0
1651001730000|2022-04-26 19:35:30|170.65|168.25|170.56|168.16|170.65|168.25|170.56|168.16|0
1651001740000|2022-04-26 19:35:40|170.47|168.07|170.47|168.07|170.56|168.16|170.47|168.07|0
1651001750000|2022-04-26 19:35:50|170.56|168.16|170.56|168.16|170.56|168.16|170.47|168.07|0
1651001760000|2022-04-26 19:36:00|170.19|167.79|170.09|167.69|170.19|167.79|170.09|167.69|0
1651001770000|2022-04-26 19:36:10|170.19|167.79|170.47|168.07|170.47|168.07|170|167.6|0
1651001780000|2022-04-26 19:36:20|170.65|168.25|170.47|168.07|170.65|168.25|170.47|168.07|0
1651001790000|2022-04-26 19:36:30|170.65|168.25|170.09|167.69|170.65|168.25|170.09|167.69|0
1651001800000|2022-04-26 19:36:40|170.47|168.07|170.65|168.25|170.65|168.25|170.47|168.07|0
1651001810000|2022-04-26 19:36:50|170.56|168.16|170.56|168.16|170.75|168.35|170.56|168.16|0
1651001820000|2022-04-26 19:37:00|170.28|167.88|170.47|168.07|170.75|168.35|170.28|167.88|0
1651001830000|2022-04-26 19:37:10|170.65|168.25|170.75|168.35|170.75|168.35|170.56|168.16|0
1651001840000|2022-04-26 19:37:20|170.56|168.16|170.79|168.39|170.79|168.39|170.56|168.16|0
1651001850000|2022-04-26 19:37:30|170.84|168.44|171.87|169.47|171.87|169.47|170.84|168.44|0
1651001860000|2022-04-26 19:37:40|171.97|169.57|171.97|169.57|171.97|169.57|171.97|169.57|0
1651001870000|2022-04-26 19:37:50|172.16|169.76|171.5|169.1|172.16|169.76|171.5|169.1|0
1651001880000|2022-04-26 19:38:00|171.68|169.28|171.87|169.47|171.87|169.47|171.68|169.28|0
1651001890000|2022-04-26 19:38:10|171.78|169.38|171.97|169.57|171.97|169.57|171.78|169.38|0
1651001900000|2022-04-26 19:38:20|171.87|169.47|172.25|169.85|172.25|169.85|171.87|169.47|0
1651001910000|2022-04-26 19:38:30|172.34|169.94|172.63|170.23|172.63|170.23|172.34|169.94|0
1651001920000|2022-04-26 19:38:40|172.44|170.04|172.34|169.94|172.53|170.13|172.34|169.94|0
1651001930000|2022-04-26 19:38:50|172.25|169.85|172.91|170.51|172.91|170.51|172.25|169.85|0
1651001940000|2022-04-26 19:39:00|172.81|170.41|172.53|170.13|172.81|170.41|172.53|170.13|0
1651001950000|2022-04-26 19:39:10|172.25|169.85|172.63|170.23|172.72|170.32|172.25|169.85|0
1651001960000|2022-04-26 19:39:20|172.91|170.51|172.91|170.51|172.91|170.51|172.81|170.41|0
1651001970000|2022-04-26 19:39:30|173.19|170.79|173.1|170.7|173.19|170.79|173.1|170.7|0
1651001980000|2022-04-26 19:39:40|173.29|170.89|173|170.6|173.29|170.89|172.91|170.51|0
1651001990000|2022-04-26 19:39:50|173.19|170.79|173.57|171.17|173.57|171.17|173.19|170.79|0
1651002000000|2022-04-26 19:40:00|173.76|171.36|174.47|172.07|174.61|172.21|173.76|171.36|0
1651002010000|2022-04-26 19:40:10|174.71|172.31|174.23|171.83|174.71|172.31|174.23|171.83|0
1651002020000|2022-04-26 19:40:20|174.04|171.64|173.48|171.08|174.04|171.64|173.48|171.08|0
1651002030000|2022-04-26 19:40:30|173.29|170.89|173.57|171.17|173.57|171.17|173.1|170.7|0
1651002040000|2022-04-26 19:40:40|173.81|171.41|173.1|170.7|173.81|171.41|173.1|170.7|0
1651002050000|2022-04-26 19:40:50|173.14|170.74|173.38|170.98|173.38|170.98|173.1|170.7|0
1651002060000|2022-04-26 19:41:00|173.1|170.7|173.38|170.98|173.38|170.98|172.91|170.51|0
1651002070000|2022-04-26 19:41:10|173|170.6|172.15|169.75|173|170.6|172.15|169.75|0
1651002080000|2022-04-26 19:41:20|172.2|169.8|172.06|169.66|172.25|169.85|172.06|169.66|0
1651002090000|2022-04-26 19:41:30|171.97|169.57|172.15|169.75|172.15|169.75|171.97|169.57|0
1651002100000|2022-04-26 19:41:40|172.53|170.13|171.59|169.19|172.53|170.13|171.59|169.19|0
1651002110000|2022-04-26 19:41:50|172.06|169.66|171.78|169.38|172.06|169.66|171.78|169.38|0
1651002120000|2022-04-26 19:42:00|171.97|169.57|171.59|169.19|172.06|169.66|171.59|169.19|0
1651002130000|2022-04-26 19:42:10|171.68|169.28|171.4|169|171.87|169.47|171.4|169|0
1651002140000|2022-04-26 19:42:20|171.12|168.72|171.03|168.63|171.12|168.72|171.03|168.63|0
1651002150000|2022-04-26 19:42:30|171.12|168.72|171.31|168.91|171.31|168.91|171.12|168.72|0
1651002160000|2022-04-26 19:42:40|171.49|169.09|171.59|169.19|171.68|169.28|171.49|169.09|0
1651002170000|2022-04-26 19:42:50|171.31|168.91|171.59|169.19|171.59|169.19|171.31|168.91|0
1651002180000|2022-04-26 19:43:00|171.49|169.09|171.68|169.28|171.68|169.28|171.49|169.09|0
1651002190000|2022-04-26 19:43:10|171.31|168.91|171.49|169.09|171.68|169.28|171.31|168.91|0
1651002200000|2022-04-26 19:43:20|171.59|169.19|172.15|169.75|172.15|169.75|171.59|169.19|0
1651002210000|2022-04-26 19:43:30|172.25|169.85|172.39|169.99|172.39|169.99|172.15|169.75|0
1651002220000|2022-04-26 19:43:40|172.15|169.75|172.44|170.04|172.44|170.04|171.96|169.56|0
1651002230000|2022-04-26 19:43:50|172.72|170.32|172.62|170.22|172.81|170.41|172.53|170.13|0
1651002240000|2022-04-26 19:44:00|172.53|170.13|172.81|170.41|172.81|170.41|172.34|169.94|0
1651002250000|2022-04-26 19:44:10|172.91|170.51|173.1|170.7|173.29|170.89|172.91|170.51|0
1651002260000|2022-04-26 19:44:20|173.19|170.79|173.95|171.55|174.04|171.64|173.19|170.79|0
1651002270000|2022-04-26 19:44:30|174.04|171.64|173.66|171.26|174.28|171.88|173.66|171.26|0
1651002280000|2022-04-26 19:44:40|173.76|171.36|173.47|171.07|173.85|171.45|173.47|171.07|0
1651002290000|2022-04-26 19:44:50|173.57|171.17|173.47|171.07|173.61|171.21|173.47|171.07|0
1651002300000|2022-04-26 19:45:00|173.66|171.26|174.42|172.02|174.8|172.4|173.66|171.26|0
1651002310000|2022-04-26 19:45:10|174.33|171.93|174.33|171.93|174.33|171.93|174.23|171.83|0
1651002320000|2022-04-26 19:45:20|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1651002330000|2022-04-26 19:45:30|174.23|171.83|174.14|171.74|174.42|172.02|174.14|171.74|0
1651002340000|2022-04-26 19:45:40|173.95|171.55|173.9|171.5|173.95|171.55|173.57|171.17|0
1651002350000|2022-04-26 19:45:50|173.95|171.55|173.1|170.7|173.95|171.55|173.1|170.7|0
1651002360000|2022-04-26 19:46:00|173.19|170.79|172.43|170.03|173.19|170.79|172.43|170.03|0
1651002370000|2022-04-26 19:46:10|172.53|170.13|172.06|169.66|172.53|170.13|172.06|169.66|0
1651002380000|2022-04-26 19:46:20|172.25|169.85|171.68|169.28|172.25|169.85|171.68|169.28|0
1651002390000|2022-04-26 19:46:30|171.31|168.91|171.12|168.72|171.31|168.91|171.02|168.62|0
1651002400000|2022-04-26 19:46:40|170.84|168.44|171.12|168.72|171.21|168.81|170.84|168.44|0
1651002410000|2022-04-26 19:46:50|170.84|168.44|171.49|169.09|171.49|169.09|170.84|168.44|0
1651002420000|2022-04-26 19:47:00|171.02|168.62|171.31|168.91|171.31|168.91|171.02|168.62|0
1651002430000|2022-04-26 19:47:10|171.12|168.72|170.93|168.53|171.12|168.72|170.93|168.53|0
1651002440000|2022-04-26 19:47:20|171.02|168.62|171.4|169|171.4|169|171.02|168.62|0
1651002450000|2022-04-26 19:47:30|170.74|168.34|170.65|168.25|170.84|168.44|170.65|168.25|0
1651002460000|2022-04-26 19:47:40|170.93|168.53|170.74|168.34|170.93|168.53|170.74|168.34|0
1651002470000|2022-04-26 19:47:50|170.65|168.25|170.84|168.44|170.93|168.53|170.65|168.25|0
1651002480000|2022-04-26 19:48:00|170.65|168.25|170.55|168.15|170.65|168.25|170.27|167.87|0
1651002490000|2022-04-26 19:48:10|170.84|168.44|170.84|168.44|171.02|168.62|170.84|168.44|0
1651002500000|2022-04-26 19:48:20|170.93|168.53|171.02|168.62|171.02|168.62|170.93|168.53|0
1651002510000|2022-04-26 19:48:30|171.49|169.09|171.59|169.19|171.59|169.19|171.21|168.81|0
1651002520000|2022-04-26 19:48:40|171.68|169.28|172.06|169.66|172.06|169.66|171.68|169.28|0
1651002530000|2022-04-26 19:48:50|171.68|169.28|171.96|169.56|171.96|169.56|171.68|169.28|0
1651002540000|2022-04-26 19:49:00|172.15|169.75|171.3|168.9|172.15|169.75|171.3|168.9|0
1651002550000|2022-04-26 19:49:10|171.68|169.28|171.12|168.72|171.68|169.28|171.12|168.72|0
1651002560000|2022-04-26 19:49:20|171.49|169.09|171.87|169.47|171.96|169.56|171.49|169.09|0
1651002570000|2022-04-26 19:49:30|171.3|168.9|170.93|168.53|171.3|168.9|170.93|168.53|0
1651002580000|2022-04-26 19:49:40|171.02|168.62|171.02|168.62|171.3|168.9|171.02|168.62|0
1651002590000|2022-04-26 19:49:50|171.12|168.72|171.4|169|171.49|169.09|171.12|168.72|0
1651002600000|2022-04-26 19:50:00|170.97|168.57|171.02|168.62|171.02|168.62|170.65|168.25|0
1651002610000|2022-04-26 19:50:10|170.84|168.44|170.46|168.06|170.93|168.53|170.46|168.06|0
1651002620000|2022-04-26 19:50:20|170.37|167.97|171.21|168.81|171.21|168.81|170.37|167.97|0
1651002630000|2022-04-26 19:50:30|171.02|168.62|171.68|169.28|171.68|169.28|171.02|168.62|0
1651002640000|2022-04-26 19:50:40|171.44|169.04|172.06|169.66|172.24|169.84|171.44|169.04|0
1651002650000|2022-04-26 19:50:50|172.81|170.41|173.09|170.69|173.09|170.69|172.81|170.41|0
1651002660000|2022-04-26 19:51:00|173.76|171.36|173.95|171.55|174.04|171.64|173.76|171.36|0
1651002670000|2022-04-26 19:51:10|174.23|171.83|173.66|171.26|174.23|171.83|173.28|170.88|0
1651002680000|2022-04-26 19:51:20|173.28|170.88|172.53|170.13|173.28|170.88|172.53|170.13|0
1651002690000|2022-04-26 19:51:30|172.43|170.03|171.68|169.28|172.43|170.03|171.59|169.19|0
1651002700000|2022-04-26 19:51:40|171.4|169|171.3|168.9|171.49|169.09|171.21|168.81|0
1651002710000|2022-04-26 19:51:50|171.4|169|172.06|169.66|172.06|169.66|171.4|169|0
1651002720000|2022-04-26 19:52:00|172.43|170.03|172.34|169.94|172.72|170.32|172.34|169.94|0
1651002730000|2022-04-26 19:52:10|171.87|169.47|171.77|169.37|171.87|169.47|171.77|169.37|0
1651002740000|2022-04-26 19:52:20|171.58|169.18|171.49|169.09|171.58|169.18|171.49|169.09|0
1651002750000|2022-04-26 19:52:30|172.15|169.75|172.53|170.13|172.53|170.13|172.15|169.75|0
1651002760000|2022-04-26 19:52:40|173.28|170.88|173.38|170.98|173.38|170.98|173|170.6|0
1651002770000|2022-04-26 19:52:50|173.19|170.79|172.81|170.41|173.19|170.79|172.81|170.41|0
1651002780000|2022-04-26 19:53:00|172.71|170.31|173.09|170.69|173.09|170.69|172.43|170.03|0
1651002790000|2022-04-26 19:53:10|172.71|170.31|172.1|169.7|172.81|170.41|172.1|169.7|0
1651002800000|2022-04-26 19:53:20|172.05|169.65|172.34|169.94|172.34|169.94|171.96|169.56|0
1651002810000|2022-04-26 19:53:30|172.05|169.65|171.49|169.09|172.05|169.65|171.49|169.09|0
1651002820000|2022-04-26 19:53:40|171.35|168.95|171.3|168.9|171.44|169.04|171.3|168.9|0
1651002830000|2022-04-26 19:53:50|171.49|169.09|171.11|168.71|171.49|169.09|171.11|168.71|0
1651002840000|2022-04-26 19:54:00|171.02|168.62|171.21|168.81|171.21|168.81|170.83|168.43|0
1651002850000|2022-04-26 19:54:10|171.4|169|171.21|168.81|171.4|169|170.93|168.53|0
1651002860000|2022-04-26 19:54:20|171.11|168.71|171.4|169|171.58|169.18|171.11|168.71|0
1651002870000|2022-04-26 19:54:30|171.3|168.9|171.02|168.62|171.58|169.18|171.02|168.62|0
1651002880000|2022-04-26 19:54:40|169.9|167.5|170.22|167.82|170.22|167.82|169.9|167.5|0
1651002890000|2022-04-26 19:54:50|169.99|167.59|169.99|167.59|169.99|167.59|169.9|167.5|0
1651002900000|2022-04-26 19:55:00|169.9|167.5|170.32|167.92|170.32|167.92|169.9|167.5|0
1651002910000|2022-04-26 19:55:10|171.49|169.09|170.65|168.25|171.77|169.37|170.65|168.25|0
1651002920000|2022-04-26 19:55:20|170.55|168.15|171.11|168.71|171.21|168.81|170.55|168.15|0
1651002930000|2022-04-26 19:55:30|170.65|168.25|170.55|168.15|170.65|168.25|170.46|168.06|0
1651002940000|2022-04-26 19:55:40|170.18|167.78|170.93|168.53|170.93|168.53|170.18|167.78|0
1651002950000|2022-04-26 19:55:50|170.83|168.43|170.36|167.96|170.83|168.43|170.36|167.96|0
1651002960000|2022-04-26 19:56:00|170.08|167.68|169.9|167.5|170.08|167.68|169.9|167.5|0
1651002970000|2022-04-26 19:56:10|169.8|167.4|169.52|167.12|170.08|167.68|169.52|167.12|0
1651002980000|2022-04-26 19:56:20|169.43|167.03|170.08|167.68|170.08|167.68|169.43|167.03|0
1651002990000|2022-04-26 19:56:30|169.8|167.4|169.15|166.75|169.8|167.4|169.15|166.75|0
1651003000000|2022-04-26 19:56:40|169.43|167.03|169.24|166.84|169.43|167.03|169.15|166.75|0
1651003010000|2022-04-26 19:56:50|168.87|166.47|168.36|165.96|169.2|166.8|168.36|165.96|0
1651003020000|2022-04-26 19:57:00|168.87|166.47|168.69|166.29|169.34|166.94|168.69|166.29|0
1651003030000|2022-04-26 19:57:10|168.87|166.47|168.41|166.01|168.87|166.47|168.41|166.01|0
1651003040000|2022-04-26 19:57:20|168.59|166.19|168.78|166.38|169.06|166.66|168.59|166.19|0
1651003050000|2022-04-26 19:57:30|169.99|167.59|169.94|167.54|170.18|167.78|169.94|167.54|0
1651003060000|2022-04-26 19:57:40|169.52|167.12|169.1|166.7|169.52|167.12|169.1|166.7|0
1651003070000|2022-04-26 19:57:50|168.96|166.56|168.96|166.56|168.96|166.56|168.59|166.19|0
1651003080000|2022-04-26 19:58:00|169.15|166.75|168.68|166.28|169.24|166.84|168.68|166.28|0
1651003090000|2022-04-26 19:58:10|168.5|166.1|168.78|166.38|168.78|166.38|168.5|166.1|0
1651003100000|2022-04-26 19:58:20|168.87|166.47|169.43|167.03|169.43|167.03|168.87|166.47|0
1651003110000|2022-04-26 19:58:30|169.62|167.22|170.08|167.68|170.08|167.68|169.62|167.22|0
1651003120000|2022-04-26 19:58:40|169.71|167.31|169.62|167.22|169.71|167.31|169.24|166.84|0
1651003130000|2022-04-26 19:58:50|169.15|166.75|169.52|167.12|169.71|167.31|169.15|166.75|0
1651003140000|2022-04-26 19:59:00|168.78|166.38|168.78|166.38|168.78|166.38|168.59|166.19|0
1651003150000|2022-04-26 19:59:10|168.64|166.24|166.61|164.21|168.64|166.24|166.61|164.21|0
1651003160000|2022-04-26 19:59:20|168.59|166.19|168.41|166.01|168.59|166.19|168.41|166.01|0
1651003170000|2022-04-26 19:59:30|168.5|166.1|168.5|166.1|169.06|166.66|168.5|166.1|0
1651003180000|2022-04-26 19:59:40|168.22|165.82|167.76|165.36|168.22|165.82|167.76|165.36|0
1651003190000|2022-04-26 19:59:50|167.39|164.99|167.39|164.99|167.85|165.45|167.39|164.99|0
1651003200000|2022-04-26 20:00:00|167.2|164.8|168.13|165.73|168.13|165.73|167.2|164.8|0
1651003210000|2022-04-26 20:00:10|167.94|165.54|166.83|164.43|167.94|165.54|166.83|164.43|0
1651003220000|2022-04-26 20:00:20|167.02|164.62|165.55|163.15|167.02|164.62|165.55|163.15|0
1651003230000|2022-04-26 20:00:30|165.27|162.87|165.73|163.33|165.73|163.33|165.27|162.87|0
1651003240000|2022-04-26 20:00:40|165.64|163.24|165.73|163.33|165.73|163.33|165.55|163.15|0
1651003250000|2022-04-26 20:00:50|165.64|163.24|166.1|163.7|166.1|163.7|165.64|163.24|0
1651003260000|2022-04-26 20:01:00|166.05|163.65|166.01|163.61|166.1|163.7|165.73|163.33|0
1651003270000|2022-04-26 20:01:10|166.1|163.7|164.17|161.77|166.37|163.97|164.17|161.77|0
1651003280000|2022-04-26 20:01:20|165|162.6|164.72|162.32|165.36|162.96|164.72|162.32|0
1651003290000|2022-04-26 20:01:30|164.63|162.23|165.73|163.33|165.73|163.33|164.63|162.23|0
1651003300000|2022-04-26 20:01:40|166.56|164.16|167.39|164.99|167.39|164.99|165.82|163.42|0
1651003310000|2022-04-26 20:01:50|169.3|166.9|169.67|167.27|169.67|167.27|169.02|166.62|0
1651003320000|2022-04-26 20:02:00|167.82|165.42|168.61|166.21|168.61|166.21|167.82|165.42|0
1651003330000|2022-04-26 20:02:10|168.33|165.93|169.35|166.95|169.45|167.05|168.33|165.93|0
1651003340000|2022-04-26 20:02:20|169.17|166.77|168.61|166.21|169.17|166.77|168.61|166.21|0
1651003350000|2022-04-26 20:02:30|168.52|166.12|169.26|166.86|169.26|166.86|168.52|166.12|0
1651003360000|2022-04-26 20:02:40|169.17|166.77|169.82|167.42|169.82|167.42|169.17|166.77|0
1651003370000|2022-04-26 20:02:50|169.44|167.04|169.54|167.14|169.54|167.14|169.07|166.67|0
1651003380000|2022-04-26 20:03:00|169.72|167.32|168.65|166.25|169.72|167.32|168.65|166.25|0
1651003390000|2022-04-26 20:03:10|167.78|165.38|167.82|165.42|167.87|165.47|167.59|165.19|0
1651003400000|2022-04-26 20:03:20|167.31|164.91|166.3|163.9|167.31|164.91|166.3|163.9|0
1651003410000|2022-04-26 20:03:30|166.85|164.45|166.48|164.08|166.94|164.54|166.48|164.08|0
1651003420000|2022-04-26 20:03:40|166.21|163.81|166.53|164.13|166.94|164.54|166.21|163.81|0
1651003430000|2022-04-26 20:03:50|166.12|163.72|165.84|163.44|166.12|163.72|165.84|163.44|0
1651003440000|2022-04-26 20:04:00|166.02|163.62|166.94|164.54|166.94|164.54|166.02|163.62|0
1651003450000|2022-04-26 20:04:10|166.85|164.45|166.02|163.62|166.85|164.45|166.02|163.62|0
1651003460000|2022-04-26 20:04:20|165.84|163.44|166.3|163.9|166.3|163.9|165.66|163.26|0
1651003470000|2022-04-26 20:04:30|166.67|164.27|165.75|163.35|166.67|164.27|165.75|163.35|0
1651003480000|2022-04-26 20:04:40|166.3|163.9|165.93|163.53|166.3|163.9|165.84|163.44|0
1651003490000|2022-04-26 20:04:50|166.21|163.81|167.04|164.64|167.04|164.64|166.21|163.81|0
1651003500000|2022-04-26 20:05:00|167.13|164.73|167.5|165.1|167.5|165.1|167.08|164.68|0
1651003510000|2022-04-26 20:05:10|167.41|165.01|167.13|164.73|167.59|165.19|166.76|164.36|0
1651003520000|2022-04-26 20:05:20|167.31|164.91|166.67|164.27|167.31|164.91|166.67|164.27|0
1651003530000|2022-04-26 20:05:30|166.94|164.54|166.58|164.18|166.94|164.54|165.93|163.53|0
1651003540000|2022-04-26 20:05:40|166.21|163.81|166.67|164.27|166.67|164.27|165.93|163.53|0
1651003550000|2022-04-26 20:05:50|166.12|163.72|165.66|163.26|166.12|163.72|165.66|163.26|0
1651003560000|2022-04-26 20:06:00|165.29|162.89|164.92|162.52|165.29|162.89|164.92|162.52|0
1651003570000|2022-04-26 20:06:10|165.02|162.62|164.47|162.07|165.02|162.62|164.47|162.07|0
1651003580000|2022-04-26 20:06:20|164.28|161.88|164.83|162.43|164.83|162.43|164.1|161.7|0
1651003590000|2022-04-26 20:06:30|164.92|162.52|164.47|162.07|164.92|162.52|164.47|162.07|0
1651003600000|2022-04-26 20:06:40|164.28|161.88|163.83|161.43|164.28|161.88|163.74|161.34|0
1651003610000|2022-04-26 20:06:50|163.65|161.25|163.65|161.25|163.65|161.25|163.33|160.93|0
1651003620000|2022-04-26 20:07:00|163.46|161.06|162.92|160.52|163.46|161.06|162.92|160.52|0
1651003630000|2022-04-26 20:07:10|163.01|160.61|162.65|160.25|163.01|160.61|162.65|160.25|0
1651003640000|2022-04-26 20:07:20|162.42|160.02|161.74|159.34|162.42|160.02|161.74|159.34|0
1651003650000|2022-04-26 20:07:30|161.47|159.07|161.79|159.39|161.83|159.43|161.47|159.07|0
1651003660000|2022-04-26 20:07:40|161.02|158.62|160.66|158.26|161.02|158.62|160.66|158.26|0
1651003670000|2022-04-26 20:07:50|160.57|158.17|161.47|159.07|161.47|159.07|160.57|158.17|0
1651003680000|2022-04-26 20:08:00|161.43|159.03|161.56|159.16|161.56|159.16|161.02|158.62|0
1651003690000|2022-04-26 20:08:10|161.65|159.25|161.38|158.98|161.65|159.25|161.38|158.98|0
1651003700000|2022-04-26 20:08:20|161.29|158.89|161.74|159.34|161.74|159.34|161.2|158.8|0
1651003710000|2022-04-26 20:08:30|161.38|158.98|160.93|158.53|161.38|158.98|160.93|158.53|0
1651003720000|2022-04-26 20:08:40|161.38|158.98|161.38|158.98|161.38|158.98|160.84|158.44|0
1651003730000|2022-04-26 20:08:50|161.29|158.89|161.24|158.84|161.29|158.89|161.24|158.84|0
1651003740000|2022-04-26 20:09:00|161.2|158.8|160.12|157.72|161.2|158.8|160.12|157.72|0
1651003750000|2022-04-26 20:09:10|160.08|157.68|160.12|157.72|160.39|157.99|160.03|157.63|0
1651003760000|2022-04-26 20:09:20|160.3|157.9|159.5|157.1|160.3|157.9|159.18|156.78|0
1651003770000|2022-04-26 20:09:30|159.23|156.83|159.41|157.01|159.41|157.01|159.23|156.83|0
1651003780000|2022-04-26 20:09:40|159.59|157.19|159.23|156.83|159.85|157.45|159.23|156.83|0
1651003790000|2022-04-26 20:09:50|159.67|157.27|160.12|157.72|160.12|157.72|159.58|157.18|0
1651003800000|2022-04-26 20:10:00|159.94|157.54|160.3|157.9|160.3|157.9|159.76|157.36|0
1651003810000|2022-04-26 20:10:10|160.12|157.72|160.3|157.9|160.3|157.9|160.08|157.68|0
1651003820000|2022-04-26 20:10:20|160.12|157.72|160.3|157.9|160.48|158.08|159.9|157.5|0
1651003830000|2022-04-26 20:10:30|160.12|157.72|160.12|157.72|160.12|157.72|159.94|157.54|0
1651003840000|2022-04-26 20:10:40|160.34|157.94|160.3|157.9|160.34|157.94|160.03|157.63|0
1651003850000|2022-04-26 20:10:50|160.52|158.12|160.39|157.99|160.66|158.26|160.39|157.99|0
1651003860000|2022-04-26 20:11:00|160.3|157.9|160.03|157.63|160.3|157.9|160.03|157.63|0
1651003870000|2022-04-26 20:11:10|159.94|157.54|160.03|157.63|160.03|157.63|159.94|157.54|0
1651003880000|2022-04-26 20:11:20|159.9|157.5|160.84|158.44|160.93|158.53|159.9|157.5|0
1651003890000|2022-04-26 20:11:30|160.57|158.17|161.02|158.62|161.02|158.62|160.57|158.17|0
1651003900000|2022-04-26 20:11:40|161.11|158.71|160.93|158.53|161.11|158.71|160.93|158.53|0
1651003910000|2022-04-26 20:11:50|160.84|158.44|161.2|158.8|161.47|159.07|160.84|158.44|0
1651003920000|2022-04-26 20:12:00|161.24|158.84|161.11|158.71|161.24|158.84|161.02|158.62|0
1651003930000|2022-04-26 20:12:10|161.2|158.8|161.47|159.07|161.47|159.07|161.2|158.8|0
1651003940000|2022-04-26 20:12:20|161.56|159.16|162.6|160.2|162.74|160.34|161.56|159.16|0
1651003950000|2022-04-26 20:12:30|162.83|160.43|165.52|163.12|165.52|163.12|162.83|160.43|0
1651003960000|2022-04-26 20:12:40|165.43|163.03|165.38|162.98|165.43|163.03|165.34|162.94|0
1651003970000|2022-04-26 20:12:50|165.43|163.03|163.81|161.41|165.43|163.03|163.63|161.23|0
1651003980000|2022-04-26 20:13:00|164.17|161.77|164.26|161.86|164.26|161.86|164.17|161.77|0
1651003990000|2022-04-26 20:13:10|164.63|162.23|165.08|162.68|165.08|162.68|164.63|162.23|0
1651004000000|2022-04-26 20:13:20|164.9|162.5|164.9|162.5|164.99|162.59|164.9|162.5|0
1651004010000|2022-04-26 20:13:30|162.56|160.16|163.2|160.8|163.2|160.8|162.56|160.16|0
1651004020000|2022-04-26 20:13:40|161.46|159.06|161.46|159.06|161.55|159.15|161.46|159.06|0
1651004030000|2022-04-26 20:13:50|161.82|159.42|161.46|159.06|161.82|159.42|161.46|159.06|0
1651004040000|2022-04-26 20:14:00|161.55|159.15|161.55|159.15|161.82|159.42|161.55|159.15|0
1651004050000|2022-04-26 20:14:10|161.1|158.7|161.64|159.24|161.64|159.24|161.1|158.7|0
1651004060000|2022-04-26 20:14:20|161.82|159.42|161.82|159.42|161.82|159.42|161.64|159.24|0
1651004070000|2022-04-26 20:14:30|161.91|159.51|161.73|159.33|161.91|159.51|161.64|159.24|0
1651004080000|2022-04-26 20:14:40|161.55|159.15|160.65|158.25|161.55|159.15|160.65|158.25|0
1651004090000|2022-04-26 20:14:50|159.93|157.53|160.11|157.71|160.11|157.71|159.93|157.53|0
1651004110000|2022-04-26 20:15:10|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1651004120000|2022-04-26 20:15:20|160.71|157.91|161.03|158.23|161.03|158.23|160.49|157.69|0
1651004130000|2022-04-26 20:15:30|160.98|158.18|160.58|157.78|160.98|158.18|160.58|157.78|0
1651004140000|2022-04-26 20:15:40|160.4|157.6|160.94|158.14|160.94|158.14|160.4|157.6|0
1651004150000|2022-04-26 20:15:50|161.03|158.23|160.67|157.87|161.03|158.23|160.67|157.87|0
1651004160000|2022-04-26 20:16:00|160.58|157.78|160.76|157.96|160.76|157.96|160.58|157.78|0
1651004170000|2022-04-26 20:16:10|160.85|158.05|160.85|158.05|160.94|158.14|160.85|158.05|0
1651004180000|2022-04-26 20:16:20|160.94|158.14|160.8|158|161.03|158.23|160.8|158|0
1651004190000|2022-04-26 20:16:30|160.85|158.05|161.03|158.23|161.03|158.23|160.85|158.05|0
1651004200000|2022-04-26 20:16:40|161.75|158.95|162.02|159.22|162.02|159.22|161.75|158.95|0
1651004210000|2022-04-26 20:16:50|162.11|159.31|161.93|159.13|162.11|159.31|161.93|159.13|0
1651004220000|2022-04-26 20:17:00|162.02|159.22|161.93|159.13|162.11|159.31|161.93|159.13|0
1651004230000|2022-04-26 20:17:10|161.66|158.86|161.93|159.13|161.93|159.13|161.66|158.86|0
1651004240000|2022-04-26 20:17:20|161.98|159.18|161.84|159.04|161.98|159.18|161.84|159.04|0
1651004250000|2022-04-26 20:17:30|161.75|158.95|162.11|159.31|162.11|159.31|161.66|158.86|0
1651004260000|2022-04-26 20:17:40|162.02|159.22|162.02|159.22|162.11|159.31|162.02|159.22|0
1651004270000|2022-04-26 20:17:50|161.93|159.13|162.11|159.31|162.2|159.4|161.93|159.13|0
1651004280000|2022-04-26 20:18:00|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1651004290000|2022-04-26 20:18:10|161.98|159.18|161.93|159.13|161.98|159.18|161.93|159.13|0
1651004300000|2022-04-26 20:18:20|161.84|159.04|161.3|158.5|161.84|159.04|161.3|158.5|0
1651004310000|2022-04-26 20:18:30|161.25|158.45|161.48|158.68|161.48|158.68|161.25|158.45|0
1651004320000|2022-04-26 20:18:40|161.39|158.59|161.52|158.72|161.57|158.77|161.39|158.59|0
1651004330000|2022-04-26 20:18:50|161.48|158.68|161.93|159.13|161.93|159.13|161.48|158.68|0
1651004340000|2022-04-26 20:19:00|162.2|159.4|161.93|159.13|162.2|159.4|161.93|159.13|0
1651004350000|2022-04-26 20:19:10|162.02|159.22|161.93|159.13|162.02|159.22|161.93|159.13|0
1651004370000|2022-04-26 20:19:30|162.02|159.22|162.11|159.31|162.11|159.31|161.93|159.13|0
1651004380000|2022-04-26 20:19:40|162.2|159.4|162.2|159.4|162.2|159.4|162.2|159.4|0
1651004390000|2022-04-26 20:19:50|162.11|159.31|161.84|159.04|162.2|159.4|161.84|159.04|0
1651004400000|2022-04-26 20:20:00|161.75|158.95|161.39|158.59|161.75|158.95|161.39|158.59|0
1651004410000|2022-04-26 20:20:10|161.48|158.68|160.75|157.95|161.48|158.68|160.75|157.95|0
1651004420000|2022-04-26 20:20:20|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1651004430000|2022-04-26 20:20:30|160.89|158.09|160.3|157.5|160.89|158.09|160.3|157.5|0
1651004440000|2022-04-26 20:20:40|160.48|157.68|160.39|157.59|160.48|157.68|160.3|157.5|0
1651004450000|2022-04-26 20:20:50|160.66|157.86|160.57|157.77|160.75|157.95|160.57|157.77|0
1651004460000|2022-04-26 20:21:00|160.66|157.86|160.48|157.68|160.66|157.86|160.48|157.68|0
1651004470000|2022-04-26 20:21:10|160.39|157.59|156.27|153.47|160.39|157.59|156.27|153.47|0
1651004480000|2022-04-26 20:21:20|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1651004490000|2022-04-26 20:21:30|157.79|154.99|158.68|155.88|158.85|156.05|157.79|154.99|0
1651004500000|2022-04-26 20:21:40|158.85|156.05|158.5|155.7|158.85|156.05|158.5|155.7|0
1651004510000|2022-04-26 20:21:50|158.32|155.52|158.14|155.34|158.32|155.52|158.14|155.34|0
1651004520000|2022-04-26 20:22:00|158.36|155.56|158.59|155.79|158.63|155.83|158.36|155.56|0
1651004530000|2022-04-26 20:22:10|158.23|155.43|158.14|155.34|158.23|155.43|158.05|155.25|0
1651004540000|2022-04-26 20:22:20|158.05|155.25|157.87|155.07|158.14|155.34|157.87|155.07|0
1651004550000|2022-04-26 20:22:30|157.78|154.98|157.6|154.8|157.78|154.98|157.6|154.8|0
1651004560000|2022-04-26 20:22:40|157.16|154.36|157.42|154.62|157.42|154.62|157.16|154.36|0
1651004570000|2022-04-26 20:22:50|157.96|155.16|158.13|155.33|158.13|155.33|157.78|154.98|0
1651004580000|2022-04-26 20:23:00|158.04|155.24|157.96|155.16|158.04|155.24|157.96|155.16|0
1651004590000|2022-04-26 20:23:10|157.87|155.07|157.87|155.07|157.87|155.07|157.82|155.02|0
1651004600000|2022-04-26 20:23:20|157.91|155.11|157.87|155.07|157.91|155.11|157.87|155.07|0
1651004610000|2022-04-26 20:23:30|157.91|155.11|157.87|155.07|157.91|155.11|157.78|154.98|0
1651004620000|2022-04-26 20:23:40|157.78|154.98|157.69|154.89|157.78|154.98|157.69|154.89|0
1651004630000|2022-04-26 20:23:50|157.73|154.93|157.96|155.16|157.96|155.16|157.73|154.93|0
1651004640000|2022-04-26 20:24:00|157.91|155.11|157.87|155.07|157.96|155.16|157.87|155.07|0
1651004650000|2022-04-26 20:24:10|157.82|155.02|157.69|154.89|157.82|155.02|157.69|154.89|0
1651004660000|2022-04-26 20:24:20|157.6|154.8|157.78|154.98|157.78|154.98|157.6|154.8|0
1651004670000|2022-04-26 20:24:30|157.87|155.07|158.04|155.24|158.04|155.24|157.87|155.07|0
1651004680000|2022-04-26 20:24:40|158.13|155.33|158.13|155.33|158.13|155.33|158.09|155.29|0
1651004690000|2022-04-26 20:24:50|158.04|155.24|158.13|155.33|158.13|155.33|158.04|155.24|0
1651004700000|2022-04-26 20:25:00|158.04|155.24|157.69|154.89|158.04|155.24|157.69|154.89|0
1651004710000|2022-04-26 20:25:10|157.6|154.8|157.37|154.57|157.6|154.8|157.37|154.57|0
1651004720000|2022-04-26 20:25:20|157.15|154.35|157.24|154.44|157.24|154.44|156.97|154.17|0
1651004730000|2022-04-26 20:25:30|157.15|154.35|157.06|154.26|157.15|154.35|157.06|154.26|0
1651004740000|2022-04-26 20:25:40|157.24|154.44|157.6|154.8|157.6|154.8|157.24|154.44|0
1651004750000|2022-04-26 20:25:50|157.42|154.62|157.33|154.53|157.42|154.62|157.33|154.53|0
1651004760000|2022-04-26 20:26:00|157.51|154.71|157.69|154.89|157.69|154.89|157.51|154.71|0
1651004770000|2022-04-26 20:26:10|157.78|154.98|157.78|154.98|157.82|155.02|157.6|154.8|0
1651004780000|2022-04-26 20:26:20|157.69|154.89|157.55|154.75|157.69|154.89|157.55|154.75|0
1651004790000|2022-04-26 20:26:30|157.28|154.48|157.28|154.48|157.33|154.53|157.24|154.44|0
1651004800000|2022-04-26 20:26:40|157.33|154.53|157.24|154.44|157.42|154.62|157.24|154.44|0
1651004810000|2022-04-26 20:26:50|157.15|154.35|157.15|154.35|157.15|154.35|157.15|154.35|0
1651004820000|2022-04-26 20:27:00|157.24|154.44|157.51|154.71|157.51|154.71|157.24|154.44|0
1651004830000|2022-04-26 20:27:10|157.69|154.89|157.86|155.06|157.86|155.06|157.69|154.89|0
1651004840000|2022-04-26 20:27:20|157.64|154.84|157.46|154.66|157.69|154.89|157.46|154.66|0
1651004850000|2022-04-26 20:27:30|157.6|154.8|157.51|154.71|157.6|154.8|157.51|154.71|0
1651004860000|2022-04-26 20:27:40|157.42|154.62|157.33|154.53|157.42|154.62|157.28|154.48|0
1651004870000|2022-04-26 20:27:50|157.15|154.35|157.15|154.35|157.24|154.44|157.15|154.35|0
1651004880000|2022-04-26 20:28:00|157.06|154.26|157.11|154.31|157.15|154.35|157.06|154.26|0
1651004890000|2022-04-26 20:28:10|157.02|154.22|156.8|154|157.02|154.22|156.8|154|0
1651004900000|2022-04-26 20:28:20|156.84|154.04|157.06|154.26|157.24|154.44|156.84|154.04|0
1651004910000|2022-04-26 20:28:30|156.97|154.17|156.88|154.08|157.06|154.26|156.88|154.08|0
1651004920000|2022-04-26 20:28:40|157.02|154.22|156.93|154.13|157.02|154.22|156.93|154.13|0
1651004930000|2022-04-26 20:28:50|156.97|154.17|157.06|154.26|157.06|154.26|156.97|154.17|0
1651004940000|2022-04-26 20:29:00|156.93|154.13|157.24|154.44|157.24|154.44|156.93|154.13|0
1651004950000|2022-04-26 20:29:10|157.42|154.62|157.69|154.89|157.69|154.89|157.42|154.62|0
1651004960000|2022-04-26 20:29:20|157.77|154.97|157.73|154.93|157.77|154.97|157.69|154.89|0
1651004970000|2022-04-26 20:29:30|157.69|154.89|157.77|154.97|157.77|154.97|157.69|154.89|0
1651004980000|2022-04-26 20:29:40|157.95|155.15|158.13|155.33|158.13|155.33|157.95|155.15|0
1651005000000|2022-04-26 20:30:00|158.04|155.24|158.04|155.24|158.13|155.33|158.04|155.24|0
1651005010000|2022-04-26 20:30:10|157.95|155.15|157.86|155.06|157.95|155.15|157.86|155.06|0
1651005020000|2022-04-26 20:30:20|157.77|154.97|157.77|154.97|157.77|154.97|157.69|154.89|0
1651005030000|2022-04-26 20:30:30|157.86|155.06|157.68|154.88|157.86|155.06|157.68|154.88|0
1651005040000|2022-04-26 20:30:40|157.77|154.97|158.13|155.33|158.13|155.33|157.77|154.97|0
1651005050000|2022-04-26 20:30:50|157.86|155.06|157.95|155.15|157.95|155.15|157.86|155.06|0
1651005060000|2022-04-26 20:31:00|158.04|155.24|157.86|155.06|158.04|155.24|157.77|154.97|0
1651005070000|2022-04-26 20:31:10|157.73|154.93|157.68|154.88|157.77|154.97|157.68|154.88|0
1651005080000|2022-04-26 20:31:20|157.77|154.97|158.04|155.24|158.04|155.24|157.77|154.97|0
1651005090000|2022-04-26 20:31:30|158.13|155.33|157.95|155.15|158.13|155.33|157.95|155.15|0
1651005100000|2022-04-26 20:31:40|157.86|155.06|157.68|154.88|157.86|155.06|157.68|154.88|0
1651005120000|2022-04-26 20:32:00|157.86|155.06|157.42|154.62|157.86|155.06|157.42|154.62|0
1651005130000|2022-04-26 20:32:10|157.51|154.71|157.42|154.62|157.51|154.71|157.42|154.62|0
1651005140000|2022-04-26 20:32:20|157.33|154.53|157.28|154.48|157.33|154.53|157.24|154.44|0
1651005150000|2022-04-26 20:32:30|157.24|154.44|157.28|154.48|157.33|154.53|157.24|154.44|0
1651005160000|2022-04-26 20:32:40|157.24|154.44|157.15|154.35|157.24|154.44|157.15|154.35|0
1651005170000|2022-04-26 20:32:50|157.1|154.3|157.06|154.26|157.15|154.35|157.06|154.26|0
1651005180000|2022-04-26 20:33:00|157.15|154.35|157.06|154.26|157.15|154.35|156.97|154.17|0
1651005190000|2022-04-26 20:33:10|157.15|154.35|157.15|154.35|157.15|154.35|157.15|154.35|0
1651005200000|2022-04-26 20:33:20|157.06|154.26|157.01|154.21|157.06|154.26|156.97|154.17|0
1651005210000|2022-04-26 20:33:30|157.06|154.26|157.1|154.3|157.1|154.3|156.97|154.17|0
1651005220000|2022-04-26 20:33:40|157.15|154.35|157.24|154.44|157.33|154.53|157.15|154.35|0
1651005230000|2022-04-26 20:33:50|157.15|154.35|157.42|154.62|157.42|154.62|157.15|154.35|0
1651005240000|2022-04-26 20:34:00|157.51|154.71|157.33|154.53|157.51|154.71|157.33|154.53|0
1651005250000|2022-04-26 20:34:10|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1651005260000|2022-04-26 20:34:20|157.55|154.75|157.51|154.71|157.59|154.79|157.51|154.71|0
1651005270000|2022-04-26 20:34:30|157.46|154.66|157.33|154.53|157.51|154.71|157.33|154.53|0
1651005280000|2022-04-26 20:34:40|157.24|154.44|157.42|154.62|157.42|154.62|157.24|154.44|0
1651005290000|2022-04-26 20:34:50|157.33|154.53|157.68|154.88|157.68|154.88|157.33|154.53|0
1651005300000|2022-04-26 20:35:00|157.77|154.97|157.9|155.1|157.9|155.1|157.77|154.97|0
1651005310000|2022-04-26 20:35:10|157.95|155.15|157.95|155.15|157.95|155.15|157.86|155.06|0
1651005320000|2022-04-26 20:35:20|157.86|155.06|157.95|155.15|157.95|155.15|157.86|155.06|0
1651005330000|2022-04-26 20:35:30|158.04|155.24|157.68|154.88|158.04|155.24|157.68|154.88|0
1651005340000|2022-04-26 20:35:40|157.81|155.01|157.77|154.97|157.86|155.06|157.77|154.97|0
1651005350000|2022-04-26 20:35:50|157.68|154.88|157.86|155.06|157.86|155.06|157.68|154.88|0
1651005360000|2022-04-26 20:36:00|157.77|154.97|157.9|155.1|157.9|155.1|157.77|154.97|0
1651005370000|2022-04-26 20:36:10|157.95|155.15|157.86|155.06|157.95|155.15|157.86|155.06|0
1651005380000|2022-04-26 20:36:20|158.04|155.24|157.81|155.01|158.04|155.24|157.77|154.97|0
1651005390000|2022-04-26 20:36:30|157.77|154.97|157.86|155.06|157.86|155.06|157.77|154.97|0
1651005400000|2022-04-26 20:36:40|157.81|155.01|157.77|154.97|157.81|155.01|157.77|154.97|0
1651005410000|2022-04-26 20:36:50|157.95|155.15|157.9|155.1|157.95|155.15|157.86|155.06|0
1651005420000|2022-04-26 20:37:00|157.86|155.06|157.77|154.97|157.86|155.06|157.73|154.93|0
1651005430000|2022-04-26 20:37:10|157.86|155.06|157.5|154.7|157.9|155.1|157.5|154.7|0
1651005440000|2022-04-26 20:37:20|157.59|154.79|157.95|155.15|157.95|155.15|157.59|154.79|0
1651005450000|2022-04-26 20:37:30|158.04|155.24|157.95|155.15|158.04|155.24|157.95|155.15|0
1651005460000|2022-04-26 20:37:40|157.77|154.97|157.77|154.97|157.77|154.97|157.77|154.97|0
1651005470000|2022-04-26 20:37:50|157.59|154.79|157.15|154.35|157.59|154.79|157.15|154.35|0
1651005480000|2022-04-26 20:38:00|157.24|154.44|157.33|154.53|157.41|154.61|157.24|154.44|0
1651005490000|2022-04-26 20:38:10|157.24|154.44|157.15|154.35|157.24|154.44|157.15|154.35|0
1651005500000|2022-04-26 20:38:20|157.24|154.44|157.15|154.35|157.24|154.44|157.15|154.35|0
1651005510000|2022-04-26 20:38:30|157.06|154.26|156.97|154.17|157.06|154.26|156.97|154.17|0
1651005520000|2022-04-26 20:38:40|156.88|154.08|156.88|154.08|156.88|154.08|156.88|154.08|0
1651005530000|2022-04-26 20:38:50|156.97|154.17|156.61|153.81|156.97|154.17|156.61|153.81|0
1651005540000|2022-04-26 20:39:00|156.53|153.73|156.79|153.99|156.79|153.99|156.53|153.73|0
1651005550000|2022-04-26 20:39:10|156.75|153.95|156.79|153.99|156.83|154.03|156.7|153.9|0
1651005560000|2022-04-26 20:39:20|156.7|153.9|156.88|154.08|156.88|154.08|156.7|153.9|0
1651005570000|2022-04-26 20:39:30|157.06|154.26|157.15|154.35|157.19|154.39|157.06|154.26|0
1651005580000|2022-04-26 20:39:40|156.97|154.17|157.06|154.26|157.1|154.3|156.97|154.17|0
1651005590000|2022-04-26 20:39:50|157.15|154.35|157.06|154.26|157.15|154.35|157.06|154.26|0
1651005600000|2022-04-26 20:40:00|156.97|154.17|156.79|153.99|156.97|154.17|156.79|153.99|0
1651005610000|2022-04-26 20:40:10|156.66|153.86|156.52|153.72|156.66|153.86|156.44|153.64|0
1651005620000|2022-04-26 20:40:20|156.7|153.9|156.66|153.86|156.7|153.9|156.61|153.81|0
1651005630000|2022-04-26 20:40:30|156.61|153.81|156.44|153.64|156.79|153.99|156.44|153.64|0
1651005640000|2022-04-26 20:40:40|156.66|153.86|156.52|153.72|156.66|153.86|156.52|153.72|0
1651005650000|2022-04-26 20:40:50|156.44|153.64|156.44|153.64|156.52|153.72|156.44|153.64|0
1651005660000|2022-04-26 20:41:00|156.7|153.9|156.35|153.55|156.7|153.9|156.35|153.55|0
1651005670000|2022-04-26 20:41:10|156.26|153.46|156.26|153.46|156.26|153.46|156.26|153.46|0
1651005680000|2022-04-26 20:41:20|156.17|153.37|156.26|153.46|156.35|153.55|156.17|153.37|0
1651005690000|2022-04-26 20:41:30|156.21|153.41|155.73|152.93|156.21|153.41|155.73|152.93|0
1651005700000|2022-04-26 20:41:40|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1651005710000|2022-04-26 20:41:50|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1651005720000|2022-04-26 20:42:00|156.03|153.23|155.77|152.97|156.03|153.23|155.73|152.93|0
1651005730000|2022-04-26 20:42:10|155.81|153.01|155.73|152.93|155.9|153.1|155.73|152.93|0
1651005740000|2022-04-26 20:42:20|155.9|153.1|155.9|153.1|155.9|153.1|155.73|152.93|0
1651005750000|2022-04-26 20:42:30|155.73|152.93|155.02|152.22|155.73|152.93|155.02|152.22|0
1651005760000|2022-04-26 20:42:40|155.11|152.31|154.93|152.13|155.11|152.31|154.93|152.13|0
1651005770000|2022-04-26 20:42:50|154.84|152.04|154.62|151.82|154.84|152.04|154.62|151.82|0
1651005780000|2022-04-26 20:43:00|154.49|151.69|154.53|151.73|154.58|151.78|154.49|151.69|0
1651005790000|2022-04-26 20:43:10|154.4|151.6|154.58|151.78|154.58|151.78|154.4|151.6|0
1651005800000|2022-04-26 20:43:20|154.49|151.69|154.49|151.69|154.49|151.69|154.4|151.6|0
1651005810000|2022-04-26 20:43:30|154.4|151.6|154.4|151.6|154.4|151.6|154.31|151.51|0
1651005820000|2022-04-26 20:43:40|154.58|151.78|154.36|151.56|154.58|151.78|154.36|151.56|0
1651005830000|2022-04-26 20:43:50|154.23|151.43|154.23|151.43|154.23|151.43|154.18|151.38|0
1651005840000|2022-04-26 20:44:00|154.31|151.51|154.05|151.25|154.4|151.6|154.05|151.25|0
1651005850000|2022-04-26 20:44:10|154.14|151.34|153.96|151.16|154.14|151.34|153.96|151.16|0
1651005860000|2022-04-26 20:44:20|154.14|151.34|154.23|151.43|154.31|151.51|154.14|151.34|0
1651005870000|2022-04-26 20:44:30|154.31|151.51|154.4|151.6|154.4|151.6|154.23|151.43|0
1651005880000|2022-04-26 20:44:40|154.23|151.43|154.14|151.34|154.31|151.51|154.14|151.34|0
1651005890000|2022-04-26 20:44:50|154.23|151.43|154.4|151.6|154.4|151.6|154.23|151.43|0
1651005900000|2022-04-26 20:45:00|154.44|151.64|154.49|151.69|154.58|151.78|154.4|151.6|0
1651005910000|2022-04-26 20:45:10|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651005930000|2022-04-26 20:45:30|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651005940000|2022-04-26 20:45:40|154.58|151.78|154.58|151.78|154.58|151.78|154.53|151.73|0
1651005960000|2022-04-26 20:46:00|155.37|152.57|155.37|152.57|155.37|152.57|155.37|152.57|0
1651005970000|2022-04-26 20:46:10|155.19|152.39|155.37|152.57|155.37|152.57|155.11|152.31|0
1651005980000|2022-04-26 20:46:20|155.64|152.84|155.81|153.01|155.81|153.01|155.55|152.75|0
1651005990000|2022-04-26 20:46:30|155.72|152.92|155.55|152.75|155.9|153.1|155.55|152.75|0
1651006000000|2022-04-26 20:46:40|155.46|152.66|155.55|152.75|155.55|152.75|155.46|152.66|0
1651006010000|2022-04-26 20:46:50|155.64|152.84|155.55|152.75|155.64|152.84|155.55|152.75|0
1651006020000|2022-04-26 20:47:00|155.5|152.7|155.46|152.66|155.5|152.7|155.46|152.66|0
1651006030000|2022-04-26 20:47:10|155.28|152.48|155.11|152.31|155.55|152.75|155.11|152.31|0
1651006040000|2022-04-26 20:47:20|155.19|152.39|155.11|152.31|155.19|152.39|155.11|152.31|0
1651006050000|2022-04-26 20:47:30|155.02|152.22|154.88|152.08|155.02|152.22|154.88|152.08|0
1651006060000|2022-04-26 20:47:40|154.84|152.04|154.75|151.95|154.84|152.04|154.75|151.95|0
1651006070000|2022-04-26 20:47:50|154.84|152.04|154.84|152.04|154.84|152.04|154.8|152|0
1651006080000|2022-04-26 20:48:00|154.75|151.95|155.11|152.31|155.11|152.31|154.66|151.86|0
1651006090000|2022-04-26 20:48:10|155.02|152.22|154.75|151.95|155.02|152.22|154.75|151.95|0
1651006100000|2022-04-26 20:48:20|154.58|151.78|154.31|151.51|154.58|151.78|154.31|151.51|0
1651006110000|2022-04-26 20:48:30|154.22|151.42|154.27|151.47|154.31|151.51|154.22|151.42|0
1651006120000|2022-04-26 20:48:40|154.22|151.42|154.22|151.42|154.31|151.51|154.22|151.42|0
1651006130000|2022-04-26 20:48:50|154.31|151.51|154.14|151.34|154.31|151.51|154.14|151.34|0
1651006140000|2022-04-26 20:49:00|154.22|151.42|154.49|151.69|154.49|151.69|154.22|151.42|0
1651006150000|2022-04-26 20:49:10|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651006160000|2022-04-26 20:49:20|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651006170000|2022-04-26 20:49:30|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651006180000|2022-04-26 20:49:40|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651006190000|2022-04-26 20:49:50|154.53|151.73|154.58|151.78|154.58|151.78|154.53|151.73|0
1651006200000|2022-04-26 20:50:00|154.49|151.69|154.49|151.69|154.58|151.78|154.49|151.69|0
1651006210000|2022-04-26 20:50:10|154.53|151.73|154.58|151.78|154.58|151.78|154.53|151.73|0
1651006220000|2022-04-26 20:50:20|154.49|151.69|154.4|151.6|154.49|151.69|154.4|151.6|0
1651006230000|2022-04-26 20:50:30|154.49|151.69|154.4|151.6|154.49|151.69|154.35|151.55|0
1651006240000|2022-04-26 20:50:40|154.35|151.55|154.58|151.78|154.58|151.78|154.35|151.55|0
1651006250000|2022-04-26 20:50:50|154.4|151.6|154.49|151.69|154.49|151.69|154.31|151.51|0
1651006260000|2022-04-26 20:51:00|154.31|151.51|154.49|151.69|154.49|151.69|154.31|151.51|0
1651006270000|2022-04-26 20:51:10|154.4|151.6|154.31|151.51|154.49|151.69|154.31|151.51|0
1651006280000|2022-04-26 20:51:20|154.49|151.69|154.49|151.69|154.49|151.69|154.4|151.6|0
1651006290000|2022-04-26 20:51:30|154.4|151.6|154.49|151.69|154.49|151.69|154.4|151.6|0
1651006300000|2022-04-26 20:51:40|154.4|151.6|154.35|151.55|154.4|151.6|154.35|151.55|0
1651006310000|2022-04-26 20:51:50|154.31|151.51|154.22|151.42|154.31|151.51|154.22|151.42|0
1651006320000|2022-04-26 20:52:00|154.14|151.34|154.14|151.34|154.22|151.42|154.14|151.34|0
1651006330000|2022-04-26 20:52:10|154.18|151.38|154.14|151.34|154.18|151.38|154.14|151.34|0
1651006340000|2022-04-26 20:52:20|154.05|151.25|154.05|151.25|154.05|151.25|153.96|151.16|0
1651006350000|2022-04-26 20:52:30|154|151.2|154.05|151.25|154.05|151.25|154|151.2|0
1651006360000|2022-04-26 20:52:40|153.96|151.16|153.7|150.9|153.96|151.16|153.7|150.9|0
1651006370000|2022-04-26 20:52:50|153.78|150.98|153.52|150.72|153.78|150.98|153.52|150.72|0
1651006380000|2022-04-26 20:53:00|153.61|150.81|153.87|151.07|153.87|151.07|153.61|150.81|0
1651006390000|2022-04-26 20:53:10|153.96|151.16|153.78|150.98|153.96|151.16|153.78|150.98|0
1651006400000|2022-04-26 20:53:20|153.7|150.9|153.78|150.98|153.78|150.98|153.7|150.9|0
1651006410000|2022-04-26 20:53:30|153.83|151.03|153.83|151.03|153.96|151.16|153.78|150.98|0
1651006420000|2022-04-26 20:53:40|153.87|151.07|154.05|151.25|154.05|151.25|153.78|150.98|0
1651006430000|2022-04-26 20:53:50|153.96|151.16|154|151.2|154|151.2|153.91|151.11|0
1651006440000|2022-04-26 20:54:00|153.96|151.16|154|151.2|154|151.2|153.96|151.16|0
1651006450000|2022-04-26 20:54:10|153.96|151.16|153.78|150.98|154|151.2|153.78|150.98|0
1651006460000|2022-04-26 20:54:20|153.7|150.9|153.7|150.9|153.78|150.98|153.7|150.9|0
1651006470000|2022-04-26 20:54:30|153.78|150.98|154.05|151.25|154.05|151.25|153.78|150.98|0
1651006480000|2022-04-26 20:54:40|154.22|151.42|154.57|151.77|154.57|151.77|154.22|151.42|0
1651006490000|2022-04-26 20:54:50|154.4|151.6|154.44|151.64|154.49|151.69|154.4|151.6|0
1651006500000|2022-04-26 20:55:00|154.4|151.6|154.4|151.6|154.49|151.69|154.35|151.55|0
1651006510000|2022-04-26 20:55:10|154.35|151.55|154.57|151.77|154.57|151.77|154.35|151.55|0
1651006520000|2022-04-26 20:55:20|154.53|151.73|154.49|151.69|154.53|151.73|154.49|151.69|0
1651006530000|2022-04-26 20:55:30|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1651006540000|2022-04-26 20:55:40|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651006550000|2022-04-26 20:55:50|154.57|151.77|154.84|152.04|154.84|152.04|154.57|151.77|0
1651006560000|2022-04-26 20:56:00|154.88|152.08|154.93|152.13|155.01|152.21|154.88|152.08|0
1651006570000|2022-04-26 20:56:10|155.01|152.21|154.88|152.08|155.01|152.21|154.88|152.08|0
1651006580000|2022-04-26 20:56:20|154.97|152.17|155.1|152.3|155.1|152.3|154.93|152.13|0
1651006590000|2022-04-26 20:56:30|154.93|152.13|155.1|152.3|155.1|152.3|154.88|152.08|0
1651006600000|2022-04-26 20:56:40|155.01|152.21|155.1|152.3|155.1|152.3|155.01|152.21|0
1651006610000|2022-04-26 20:56:50|155.01|152.21|155.1|152.3|155.1|152.3|155.01|152.21|0
1651006620000|2022-04-26 20:57:00|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651006630000|2022-04-26 20:57:10|155.1|152.3|155.1|152.3|155.1|152.3|155.1|152.3|0
1651006640000|2022-04-26 20:57:20|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651006650000|2022-04-26 20:57:30|155.06|152.26|155.01|152.21|155.06|152.26|154.93|152.13|0
1651006660000|2022-04-26 20:57:40|154.88|152.08|154.88|152.08|154.93|152.13|154.88|152.08|0
1651006670000|2022-04-26 20:57:50|154.93|152.13|154.93|152.13|154.97|152.17|154.93|152.13|0
1651006690000|2022-04-26 20:58:10|154.84|152.04|154.75|151.95|154.84|152.04|154.75|151.95|0
1651006700000|2022-04-26 20:58:20|154.84|152.04|154.84|152.04|154.84|152.04|154.75|151.95|0
1651006710000|2022-04-26 20:58:30|154.66|151.86|154.84|152.04|154.84|152.04|154.66|151.86|0
1651006720000|2022-04-26 20:58:40|154.88|152.08|154.75|151.95|154.88|152.08|154.75|151.95|0
1651006730000|2022-04-26 20:58:50|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651006740000|2022-04-26 20:59:00|154.7|151.9|154.66|151.86|154.7|151.9|154.66|151.86|0
1651006750000|2022-04-26 20:59:10|154.75|151.95|154.88|152.08|154.88|152.08|154.75|151.95|0
1651006760000|2022-04-26 20:59:20|154.84|152.04|154.44|151.64|154.84|152.04|154.44|151.64|0
1651006770000|2022-04-26 20:59:30|154.4|151.6|154.57|151.77|154.57|151.77|154.4|151.6|0
1651006790000|2022-04-26 20:59:50|154.66|151.86|154.88|152.08|154.88|152.08|154.61|151.81|0
1651006800000|2022-04-26 21:00:00|154.67|151.87|154.86|152.06|154.88|152.08|154.67|151.87|0
1651006810000|2022-04-26 21:00:10|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651006820000|2022-04-26 21:00:20|154.96|152.16|154.97|152.17|154.97|152.17|154.96|152.16|0
1651006830000|2022-04-26 21:00:30|154.9|152.1|154.98|152.18|154.98|152.18|154.9|152.1|0
1651006840000|2022-04-26 21:00:40|154.97|152.17|154.85|152.05|154.98|152.18|154.85|152.05|0
1651006850000|2022-04-26 21:00:50|154.82|152.02|154.85|152.05|154.85|152.05|154.82|152.02|0
1651006860000|2022-04-26 21:01:00|154.84|152.04|154.99|152.19|154.99|152.19|154.84|152.04|0
1651006920000|2022-04-26 21:02:00|154.97|152.17|154.99|152.19|154.99|152.19|154.97|152.17|0
1651006930000|2022-04-26 21:02:10|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651006940000|2022-04-26 21:02:20|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651006970000|2022-04-26 21:02:50|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651006980000|2022-04-26 21:03:00|154.93|152.13|154.94|152.14|154.94|152.14|154.93|152.13|0
1651006990000|2022-04-26 21:03:10|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651007000000|2022-04-26 21:03:20|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651007010000|2022-04-26 21:03:30|154.79|151.99|154.78|151.98|154.79|151.99|154.78|151.98|0
1651007020000|2022-04-26 21:03:40|154.85|152.05|154.97|152.17|154.97|152.17|154.85|152.05|0
1651007030000|2022-04-26 21:03:50|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651007040000|2022-04-26 21:04:00|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651007050000|2022-04-26 21:04:10|154.89|152.09|154.88|152.08|154.89|152.09|154.88|152.08|0
1651007060000|2022-04-26 21:04:20|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651007070000|2022-04-26 21:04:30|154.92|152.12|155.07|152.27|155.07|152.27|154.92|152.12|0
1651007080000|2022-04-26 21:04:40|154.99|152.19|155.01|152.21|155.01|152.21|154.99|152.19|0
1651007090000|2022-04-26 21:04:50|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651007100000|2022-04-26 21:05:00|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651007110000|2022-04-26 21:05:10|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651007130000|2022-04-26 21:05:30|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651007140000|2022-04-26 21:05:40|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651007150000|2022-04-26 21:05:50|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651007160000|2022-04-26 21:06:00|155.28|152.48|155.25|152.45|155.28|152.48|155.24|152.44|0
1651007170000|2022-04-26 21:06:10|155.24|152.44|155.24|152.44|155.24|152.44|155.24|152.44|0
1651007180000|2022-04-26 21:06:20|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651007190000|2022-04-26 21:06:30|155.35|152.55|155.24|152.44|155.35|152.55|155.24|152.44|0
1651007200000|2022-04-26 21:06:40|155.23|152.43|155.21|152.41|155.24|152.44|155.21|152.41|0
1651007210000|2022-04-26 21:06:50|155.24|152.44|155.19|152.39|155.25|152.45|155.19|152.39|0
1651007220000|2022-04-26 21:07:00|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651007240000|2022-04-26 21:07:20|155.16|152.36|155.17|152.37|155.17|152.37|155.16|152.36|0
1651007250000|2022-04-26 21:07:30|155.23|152.43|155.25|152.45|155.25|152.45|155.23|152.43|0
1651007260000|2022-04-26 21:07:40|155.24|152.44|155.24|152.44|155.24|152.44|155.24|152.44|0
1651007270000|2022-04-26 21:07:50|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651007280000|2022-04-26 21:08:00|155.22|152.42|155.24|152.44|155.24|152.44|155.22|152.42|0
1651007290000|2022-04-26 21:08:10|155.22|152.42|155.24|152.44|155.25|152.45|155.22|152.42|0
1651007300000|2022-04-26 21:08:20|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651007310000|2022-04-26 21:08:30|155.24|152.44|155.22|152.42|155.24|152.44|155.22|152.42|0
1651007320000|2022-04-26 21:08:40|155.24|152.44|155.22|152.42|155.24|152.44|155.22|152.42|0
1651007340000|2022-04-26 21:09:00|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1651007350000|2022-04-26 21:09:10|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1651007360000|2022-04-26 21:09:20|155.19|152.39|155.19|152.39|155.21|152.41|155.19|152.39|0
1651007370000|2022-04-26 21:09:30|155.17|152.37|155.21|152.41|155.21|152.41|155.17|152.37|0
1651007380000|2022-04-26 21:09:40|155.3|152.5|155.31|152.51|155.31|152.51|155.3|152.5|0
1651007390000|2022-04-26 21:09:50|155.33|152.53|155.52|152.72|155.52|152.72|155.33|152.53|0
1651007400000|2022-04-26 21:10:00|155.55|152.75|155.47|152.67|155.55|152.75|155.47|152.67|0
1651007410000|2022-04-26 21:10:10|155.44|152.64|155.48|152.68|155.48|152.68|155.43|152.63|0
1651007420000|2022-04-26 21:10:20|155.51|152.71|155.45|152.65|155.51|152.71|155.45|152.65|0
1651007430000|2022-04-26 21:10:30|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1651007440000|2022-04-26 21:10:40|155.75|152.95|155.73|152.93|155.75|152.95|155.73|152.93|0
1651007450000|2022-04-26 21:10:50|155.66|152.86|155.57|152.77|155.7|152.9|155.57|152.77|0
1651007460000|2022-04-26 21:11:00|155.73|152.93|155.74|152.94|155.74|152.94|155.73|152.93|0
1651007470000|2022-04-26 21:11:10|155.81|153.01|155.87|153.07|155.87|153.07|155.81|153.01|0
1651007480000|2022-04-26 21:11:20|155.88|153.08|155.87|153.07|155.88|153.08|155.87|153.07|0
1651007490000|2022-04-26 21:11:30|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651007500000|2022-04-26 21:11:40|155.86|153.06|155.86|153.06|155.86|153.06|155.86|153.06|0
1651007520000|2022-04-26 21:12:00|155.94|153.14|155.67|152.87|155.94|153.14|155.67|152.87|0
1651007530000|2022-04-26 21:12:10|155.69|152.89|155.73|152.93|155.73|152.93|155.69|152.89|0
1651007540000|2022-04-26 21:12:20|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1651007550000|2022-04-26 21:12:30|155.57|152.77|155.48|152.68|155.57|152.77|155.48|152.68|0
1651007560000|2022-04-26 21:12:40|155.4|152.6|155.35|152.55|155.4|152.6|155.34|152.54|0
1651007570000|2022-04-26 21:12:50|155.33|152.53|155.3|152.5|155.33|152.53|155.29|152.49|0
1651007580000|2022-04-26 21:13:00|155.45|152.65|155.44|152.64|155.45|152.65|155.44|152.64|0
1651007590000|2022-04-26 21:13:10|155.45|152.65|155.45|152.65|155.45|152.65|155.45|152.65|0
1651007600000|2022-04-26 21:13:20|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651007610000|2022-04-26 21:13:30|155.35|152.55|155.36|152.56|155.36|152.56|155.35|152.55|0
1651007630000|2022-04-26 21:13:50|155.44|152.64|155.37|152.57|155.44|152.64|155.37|152.57|0
1651007640000|2022-04-26 21:14:00|155.54|152.74|155.49|152.69|155.54|152.74|155.49|152.69|0
1651007650000|2022-04-26 21:14:10|155.54|152.74|155.84|153.04|155.84|153.04|155.49|152.69|0
1651007660000|2022-04-26 21:14:20|155.83|153.03|155.82|153.02|155.83|153.03|155.82|153.02|0
1651007670000|2022-04-26 21:14:30|155.83|153.03|155.72|152.92|155.83|153.03|155.72|152.92|0
1651007680000|2022-04-26 21:14:40|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651007710000|2022-04-26 21:15:10|155.93|153.13|155.92|153.12|155.93|153.13|155.92|153.12|0
1651007720000|2022-04-26 21:15:20|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651007740000|2022-04-26 21:15:40|155.92|153.12|155.98|153.18|155.98|153.18|155.92|153.12|0
1651007750000|2022-04-26 21:15:50|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651007760000|2022-04-26 21:16:00|155.91|153.11|155.85|153.05|155.91|153.11|155.85|153.05|0
1651007790000|2022-04-26 21:16:30|155.88|153.08|155.85|153.05|155.88|153.08|155.85|153.05|0
1651007800000|2022-04-26 21:16:40|155.58|152.78|155.97|153.17|155.97|153.17|155.58|152.78|0
1651007820000|2022-04-26 21:17:00|155.58|152.78|155.79|152.99|155.79|152.99|155.58|152.78|0
1651007840000|2022-04-26 21:17:20|155.78|152.98|155.78|152.98|155.78|152.98|155.78|152.98|0
1651007850000|2022-04-26 21:17:30|155.83|153.03|155.83|153.03|155.83|153.03|155.83|153.03|0
1651007870000|2022-04-26 21:17:50|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651007880000|2022-04-26 21:18:00|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651007890000|2022-04-26 21:18:10|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651007900000|2022-04-26 21:18:20|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651007930000|2022-04-26 21:18:50|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1651007960000|2022-04-26 21:19:20|156.11|153.31|156.03|153.23|156.11|153.31|156.03|153.23|0
1651007970000|2022-04-26 21:19:30|156.02|153.22|156.08|153.28|156.08|153.28|156.02|153.22|0
1651007980000|2022-04-26 21:19:40|156.02|153.22|156.01|153.21|156.02|153.22|156.01|153.21|0
1651008000000|2022-04-26 21:20:00|155.99|153.19|155.99|153.19|155.99|153.19|155.99|153.19|0
1651008010000|2022-04-26 21:20:10|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1651008020000|2022-04-26 21:20:20|155.95|153.15|155.88|153.08|155.95|153.15|155.88|153.08|0
1651008030000|2022-04-26 21:20:30|155.91|153.11|156.01|153.21|156.01|153.21|155.91|153.11|0
1651008050000|2022-04-26 21:20:50|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651008090000|2022-04-26 21:21:30|156|153.2|156|153.2|156|153.2|156|153.2|0
1651008100000|2022-04-26 21:21:40|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1651008120000|2022-04-26 21:22:00|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651008130000|2022-04-26 21:22:10|156.21|153.41|156.2|153.4|156.21|153.41|156.2|153.4|0
1651008140000|2022-04-26 21:22:20|156.21|153.41|156.2|153.4|156.21|153.41|156.2|153.4|0
1651008150000|2022-04-26 21:22:30|156.21|153.41|156.21|153.41|156.21|153.41|156.21|153.41|0
1651008160000|2022-04-26 21:22:40|156.2|153.4|156.34|153.54|156.34|153.54|156.2|153.4|0
1651008170000|2022-04-26 21:22:50|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651008180000|2022-04-26 21:23:00|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651008220000|2022-04-26 21:23:40|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1651008240000|2022-04-26 21:24:00|155.99|153.19|155.99|153.19|155.99|153.19|155.99|153.19|0
1651008250000|2022-04-26 21:24:10|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651008260000|2022-04-26 21:24:20|155.96|153.16|155.98|153.18|155.98|153.18|155.96|153.16|0
1651008290000|2022-04-26 21:24:50|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1651008360000|2022-04-26 21:26:00|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1651008380000|2022-04-26 21:26:20|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651008390000|2022-04-26 21:26:30|155.94|153.14|155.94|153.14|155.94|153.14|155.94|153.14|0
1651008400000|2022-04-26 21:26:40|156|153.2|156|153.2|156|153.2|156|153.2|0
1651008420000|2022-04-26 21:27:00|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1651008430000|2022-04-26 21:27:10|156|153.2|155.99|153.19|156|153.2|155.99|153.19|0
1651008440000|2022-04-26 21:27:20|156|153.2|156|153.2|156|153.2|155.99|153.19|0
1651008450000|2022-04-26 21:27:30|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651008480000|2022-04-26 21:28:00|156.21|153.41|156.29|153.49|156.29|153.49|156.21|153.41|0
1651008490000|2022-04-26 21:28:10|156.47|153.67|156.56|153.76|156.56|153.76|156.47|153.67|0
1651008500000|2022-04-26 21:28:20|156.42|153.62|156.44|153.64|156.44|153.64|156.42|153.62|0
1651008510000|2022-04-26 21:28:30|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1651008520000|2022-04-26 21:28:40|156.57|153.77|156.65|153.85|156.65|153.85|156.57|153.77|0
1651008530000|2022-04-26 21:28:50|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1651008540000|2022-04-26 21:29:00|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1651008550000|2022-04-26 21:29:10|156.66|153.86|156.78|153.98|156.78|153.98|156.66|153.86|0
1651008570000|2022-04-26 21:29:30|156.99|154.19|156.99|154.19|156.99|154.19|156.99|154.19|0
1651008580000|2022-04-26 21:29:40|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651008590000|2022-04-26 21:29:50|156.9|154.1|156.9|154.1|156.97|154.17|156.9|154.1|0
1651008600000|2022-04-26 21:30:00|156.89|154.09|156.92|154.12|156.92|154.12|156.89|154.09|0
1651008610000|2022-04-26 21:30:10|156.91|154.11|157.01|154.21|157.01|154.21|156.91|154.11|0
1651008630000|2022-04-26 21:30:30|156.97|154.17|156.97|154.17|156.97|154.17|156.97|154.17|0
1651008640000|2022-04-26 21:30:40|156.93|154.13|156.96|154.16|156.96|154.16|156.93|154.13|0
1651008650000|2022-04-26 21:30:50|156.98|154.18|157|154.2|157|154.2|156.98|154.18|0
1651008660000|2022-04-26 21:31:00|157.01|154.21|156.98|154.18|157.01|154.21|156.97|154.17|0
1651008670000|2022-04-26 21:31:10|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1651008690000|2022-04-26 21:31:30|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1651008710000|2022-04-26 21:31:50|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651008720000|2022-04-26 21:32:00|157.2|154.4|157.29|154.49|157.29|154.49|157.2|154.4|0
1651008730000|2022-04-26 21:32:10|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651008740000|2022-04-26 21:32:20|157.43|154.63|157.43|154.63|157.43|154.63|157.43|154.63|0
1651008750000|2022-04-26 21:32:30|157.53|154.73|157.54|154.74|157.54|154.74|157.53|154.73|0
1651008760000|2022-04-26 21:32:40|157.6|154.8|157.67|154.87|157.67|154.87|157.39|154.59|0
1651008770000|2022-04-26 21:32:50|157.65|154.85|157.77|154.97|157.77|154.97|157.65|154.85|0
1651008780000|2022-04-26 21:33:00|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1651008790000|2022-04-26 21:33:10|157.57|154.77|157.75|154.95|157.75|154.95|157.57|154.77|0
1651008800000|2022-04-26 21:33:20|157.77|154.97|157.77|154.97|157.77|154.97|157.77|154.97|0
1651008810000|2022-04-26 21:33:30|157.84|155.04|157.84|155.04|157.84|155.04|157.84|155.04|0
1651008820000|2022-04-26 21:33:40|157.89|155.09|157.95|155.15|158.08|155.28|157.89|155.09|0
1651008830000|2022-04-26 21:33:50|157.89|155.09|157.76|154.96|157.89|155.09|157.76|154.96|0
1651008840000|2022-04-26 21:34:00|157.71|154.91|157.64|154.84|157.71|154.91|157.64|154.84|0
1651008850000|2022-04-26 21:34:10|157.52|154.72|157.52|154.72|157.57|154.77|157.39|154.59|0
1651008860000|2022-04-26 21:34:20|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651008870000|2022-04-26 21:34:30|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1651008900000|2022-04-26 21:35:00|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1651008910000|2022-04-26 21:35:10|157.64|154.84|157.64|154.84|157.64|154.84|157.57|154.77|0
1651008920000|2022-04-26 21:35:20|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1651008940000|2022-04-26 21:35:40|157.45|154.65|157.45|154.65|157.45|154.65|157.45|154.65|0
1651008970000|2022-04-26 21:36:10|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651008980000|2022-04-26 21:36:20|157.12|154.32|157.06|154.26|157.12|154.32|157.06|154.26|0
1651009010000|2022-04-26 21:36:50|157.15|154.35|157.25|154.45|157.25|154.45|157.15|154.35|0
1651009020000|2022-04-26 21:37:00|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651009050000|2022-04-26 21:37:30|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1651009090000|2022-04-26 21:38:10|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651009110000|2022-04-26 21:38:30|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1651009120000|2022-04-26 21:38:40|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651009130000|2022-04-26 21:38:50|157.23|154.43|157.25|154.45|157.25|154.45|157.23|154.43|0
1651009140000|2022-04-26 21:39:00|157.18|154.38|157.17|154.37|157.18|154.38|157.17|154.37|0
1651009160000|2022-04-26 21:39:20|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1651009180000|2022-04-26 21:39:40|157.12|154.32|157.17|154.37|157.17|154.37|157.12|154.32|0
1651009190000|2022-04-26 21:39:50|157.12|154.32|157.29|154.49|157.29|154.49|157.12|154.32|0
1651009200000|2022-04-26 21:40:00|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651009220000|2022-04-26 21:40:20|157.34|154.54|157.29|154.49|157.34|154.54|157.29|154.49|0
1651009230000|2022-04-26 21:40:30|157.3|154.5|157.37|154.57|157.37|154.57|157.3|154.5|0
1651009260000|2022-04-26 21:41:00|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1651009270000|2022-04-26 21:41:10|157.23|154.43|157.3|154.5|157.3|154.5|157.18|154.38|0
1651009280000|2022-04-26 21:41:20|157.18|154.38|157.57|154.77|157.57|154.77|157.18|154.38|0
1651009300000|2022-04-26 21:41:40|157.38|154.58|157.55|154.75|157.55|154.75|157.38|154.58|0
1651009310000|2022-04-26 21:41:50|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651009330000|2022-04-26 21:42:10|157.31|154.51|157.25|154.45|157.31|154.51|157.25|154.45|0
1651009350000|2022-04-26 21:42:30|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651009360000|2022-04-26 21:42:40|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651009370000|2022-04-26 21:42:50|157.37|154.57|157.36|154.56|157.37|154.57|157.36|154.56|0
1651009380000|2022-04-26 21:43:00|157.26|154.46|157.31|154.51|157.31|154.51|157.26|154.46|0
1651009390000|2022-04-26 21:43:10|157.35|154.55|157.35|154.55|157.35|154.55|157.35|154.55|0
1651009410000|2022-04-26 21:43:30|157.22|154.42|157.37|154.57|157.37|154.57|157.22|154.42|0
1651009420000|2022-04-26 21:43:40|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1651009430000|2022-04-26 21:43:50|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651009440000|2022-04-26 21:44:00|157.36|154.56|157.22|154.42|157.36|154.56|157.22|154.42|0
1651009450000|2022-04-26 21:44:10|157.34|154.54|157.34|154.54|157.34|154.54|157.34|154.54|0
1651009460000|2022-04-26 21:44:20|157.29|154.49|157.29|154.49|157.29|154.49|157.29|154.49|0
1651009470000|2022-04-26 21:44:30|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651009510000|2022-04-26 21:45:10|157.3|154.5|157.3|154.5|157.3|154.5|157.3|154.5|0
1651009520000|2022-04-26 21:45:20|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651009530000|2022-04-26 21:45:30|157.37|154.57|157.44|154.64|157.44|154.64|157.37|154.57|0
1651009550000|2022-04-26 21:45:50|157.59|154.79|157.59|154.79|157.59|154.79|157.51|154.71|0
1651009560000|2022-04-26 21:46:00|157.51|154.71|157.51|154.71|157.51|154.71|157.48|154.68|0
1651009570000|2022-04-26 21:46:10|157.59|154.79|157.7|154.9|157.7|154.9|157.59|154.79|0
1651009580000|2022-04-26 21:46:20|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1651009590000|2022-04-26 21:46:30|157.61|154.81|157.56|154.76|157.61|154.81|157.56|154.76|0
1651009650000|2022-04-26 21:47:30|157.54|154.74|157.53|154.73|157.54|154.74|157.53|154.73|0
1651009660000|2022-04-26 21:47:40|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1651009680000|2022-04-26 21:48:00|157.52|154.72|157.49|154.69|157.52|154.72|157.49|154.69|0
1651009740000|2022-04-26 21:49:00|157.48|154.68|157.48|154.68|157.48|154.68|157.48|154.68|0
1651009750000|2022-04-26 21:49:10|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651009760000|2022-04-26 21:49:20|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651009770000|2022-04-26 21:49:30|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1651009790000|2022-04-26 21:49:50|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1651009820000|2022-04-26 21:50:20|157.26|154.46|157.12|154.32|157.26|154.46|157.12|154.32|0
1651009830000|2022-04-26 21:50:30|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651009860000|2022-04-26 21:51:00|156.99|154.19|156.96|154.16|156.99|154.19|156.96|154.16|0
1651009910000|2022-04-26 21:51:50|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651009920000|2022-04-26 21:52:00|157.13|154.33|157.15|154.35|157.15|154.35|157.13|154.33|0
1651009940000|2022-04-26 21:52:20|157.23|154.43|157.29|154.49|157.29|154.49|157.23|154.43|0
1651009950000|2022-04-26 21:52:30|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1651009960000|2022-04-26 21:52:40|157.29|154.49|157.28|154.48|157.29|154.49|157.28|154.48|0
1651009970000|2022-04-26 21:52:50|157.29|154.49|157.27|154.47|157.29|154.49|157.26|154.46|0
1651009980000|2022-04-26 21:53:00|157.22|154.42|157.4|154.6|157.4|154.6|157.22|154.42|0
1651009990000|2022-04-26 21:53:10|157.53|154.73|157.54|154.74|157.54|154.74|157.53|154.73|0
1651010000000|2022-04-26 21:53:20|157.52|154.72|157.5|154.7|157.52|154.72|157.5|154.7|0
1651010010000|2022-04-26 21:53:30|157.53|154.73|157.53|154.73|157.53|154.73|157.44|154.64|0
1651010020000|2022-04-26 21:53:40|157.4|154.6|157.66|154.86|157.66|154.86|157.4|154.6|0
1651010030000|2022-04-26 21:53:50|157.59|154.79|157.59|154.79|157.59|154.79|157.59|154.79|0
1651010070000|2022-04-26 21:54:30|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1651010080000|2022-04-26 21:54:40|157.8|155|157.8|155|157.8|155|157.8|155|0
1651010090000|2022-04-26 21:54:50|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1651010110000|2022-04-26 21:55:10|157.76|154.96|157.67|154.87|157.76|154.96|157.67|154.87|0
1651010120000|2022-04-26 21:55:20|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1651010150000|2022-04-26 21:55:50|157.67|154.87|157.67|154.87|157.74|154.94|157.67|154.87|0
1651010160000|2022-04-26 21:56:00|157.74|154.94|157.76|154.96|157.78|154.98|157.74|154.94|0
1651010170000|2022-04-26 21:56:10|157.72|154.92|157.68|154.88|157.72|154.92|157.68|154.88|0
1651010180000|2022-04-26 21:56:20|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1651010200000|2022-04-26 21:56:40|157.67|154.87|157.72|154.92|157.72|154.92|157.67|154.87|0
1651010210000|2022-04-26 21:56:50|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1651010230000|2022-04-26 21:57:10|157.72|154.92|157.68|154.88|157.72|154.92|157.68|154.88|0
1651010240000|2022-04-26 21:57:20|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1651010250000|2022-04-26 21:57:30|157.97|155.17|157.84|155.04|157.97|155.17|157.84|155.04|0
1651010260000|2022-04-26 21:57:40|157.81|155.01|157.81|155.01|157.81|155.01|157.81|155.01|0
1651010280000|2022-04-26 21:58:00|157.8|155|157.8|155|157.8|155|157.8|155|0
1651010290000|2022-04-26 21:58:10|157.88|155.08|157.88|155.08|157.88|155.08|157.88|155.08|0
1651010300000|2022-04-26 21:58:20|157.81|155.01|157.81|155.01|157.81|155.01|157.81|155.01|0
1651010310000|2022-04-26 21:58:30|157.8|155|157.81|155.01|157.81|155.01|157.8|155|0
1651010330000|2022-04-26 21:58:50|157.83|155.03|157.83|155.03|157.83|155.03|157.83|155.03|0
1651010340000|2022-04-26 21:59:00|157.92|155.12|157.86|155.06|157.92|155.12|157.86|155.06|0
1651010350000|2022-04-26 21:59:10|157.83|155.03|157.94|155.14|157.94|155.14|157.83|155.03|0
1651010360000|2022-04-26 21:59:20|157.93|155.13|157.86|155.06|157.98|155.18|157.86|155.06|0
1651010370000|2022-04-26 21:59:30|157.8|155|157.85|155.05|157.92|155.12|157.8|155|0
1651010380000|2022-04-26 21:59:40|157.92|155.12|157.88|155.08|157.92|155.12|157.88|155.08|0
1651010390000|2022-04-26 21:59:50|157.81|155.01|158.04|155.24|158.04|155.24|157.81|155.01|0
1651010400000|2022-04-26 22:00:00|159.57|156.77|159.21|156.41|159.75|156.95|159.21|156.41|0
1651010410000|2022-04-26 22:00:10|159.44|156.64|159.17|156.37|159.44|156.64|159.03|156.23|0
1651010420000|2022-04-26 22:00:20|159.71|156.91|159.71|156.91|159.71|156.91|159.53|156.73|0
1651010430000|2022-04-26 22:00:30|159.66|156.86|158.81|156.01|159.66|156.86|158.59|155.79|0
1651010440000|2022-04-26 22:00:40|159.35|156.55|158.94|156.14|159.35|156.55|158.94|156.14|0
1651010450000|2022-04-26 22:00:50|159.17|156.37|158.9|156.1|159.35|156.55|158.9|156.1|0
1651010460000|2022-04-26 22:01:00|158.1|155.3|158.41|155.61|158.41|155.61|158.1|155.3|0
1651010470000|2022-04-26 22:01:10|158.54|155.74|158.9|156.1|158.9|156.1|158.54|155.74|0
1651010480000|2022-04-26 22:01:20|158.99|156.19|159.08|156.28|159.08|156.28|158.99|156.19|0
1651010490000|2022-04-26 22:01:30|158.9|156.1|158.99|156.19|158.99|156.19|158.81|156.01|0
1651010500000|2022-04-26 22:01:40|158.81|156.01|158.72|155.92|158.81|156.01|158.72|155.92|0
1651010510000|2022-04-26 22:01:50|158.63|155.83|158.45|155.65|158.72|155.92|158.45|155.65|0
1651010520000|2022-04-26 22:02:00|158.36|155.56|158.54|155.74|158.54|155.74|158.36|155.56|0
1651010530000|2022-04-26 22:02:10|158.45|155.65|158.1|155.3|158.45|155.65|158.1|155.3|0
1651010540000|2022-04-26 22:02:20|158.01|155.21|157.92|155.12|158.01|155.21|157.92|155.12|0
1651010550000|2022-04-26 22:02:30|158.01|155.21|158.01|155.21|158.01|155.21|157.92|155.12|0
1651010560000|2022-04-26 22:02:40|157.92|155.12|157.83|155.03|158.01|155.21|157.83|155.03|0
1651010570000|2022-04-26 22:02:50|157.96|155.16|159.08|156.28|159.08|156.28|157.96|155.16|0
1651010580000|2022-04-26 22:03:00|158.94|156.14|158.9|156.1|158.94|156.14|158.9|156.1|0
1651010590000|2022-04-26 22:03:10|158.99|156.19|159.35|156.55|159.35|156.55|158.99|156.19|0
1651010600000|2022-04-26 22:03:20|159.26|156.46|159.35|156.55|159.35|156.55|159.26|156.46|0
1651010610000|2022-04-26 22:03:30|159.3|156.5|159.08|156.28|159.3|156.5|159.08|156.28|0
1651010620000|2022-04-26 22:03:40|158.99|156.19|159.08|156.28|159.08|156.28|158.99|156.19|0
1651010630000|2022-04-26 22:03:50|159.17|156.37|159.35|156.55|159.35|156.55|159.17|156.37|0
1651010640000|2022-04-26 22:04:00|159.17|156.37|159.35|156.55|159.35|156.55|159.17|156.37|0
1651010650000|2022-04-26 22:04:10|159.44|156.64|159.62|156.82|159.62|156.82|159.44|156.64|0
1651010660000|2022-04-26 22:04:20|159.71|156.91|159.98|157.18|160.2|157.4|159.71|156.91|0
1651010670000|2022-04-26 22:04:30|159.89|157.09|159.98|157.18|159.98|157.18|159.89|157.09|0
1651010680000|2022-04-26 22:04:40|159.8|157|159.89|157.09|159.89|157.09|159.75|156.95|0
1651010690000|2022-04-26 22:04:50|159.98|157.18|159.93|157.13|159.98|157.18|159.93|157.13|0
1651010700000|2022-04-26 22:05:00|159.98|157.18|160.16|157.36|160.16|157.36|159.98|157.18|0
1651010710000|2022-04-26 22:05:10|160.34|157.54|160.34|157.54|160.43|157.63|160.34|157.54|0
1651010720000|2022-04-26 22:05:20|160.43|157.63|160.43|157.63|160.43|157.63|160.34|157.54|0
1651010730000|2022-04-26 22:05:30|160.29|157.49|159.98|157.18|160.34|157.54|159.98|157.18|0
1651010740000|2022-04-26 22:05:40|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1651010750000|2022-04-26 22:05:50|160.52|157.72|161.06|158.26|161.06|158.26|160.52|157.72|0
1651010760000|2022-04-26 22:06:00|160.88|158.08|161.24|158.44|161.24|158.44|160.88|158.08|0
1651010770000|2022-04-26 22:06:10|161.33|158.53|161.33|158.53|161.42|158.62|161.33|158.53|0
1651010780000|2022-04-26 22:06:20|161.42|158.62|162.06|159.26|162.06|159.26|161.42|158.62|0
1651010790000|2022-04-26 22:06:30|161.78|158.98|162.24|159.44|162.24|159.44|161.78|158.98|0
1651010800000|2022-04-26 22:06:40|162.15|159.35|162.24|159.44|162.24|159.44|162.15|159.35|0
1651010810000|2022-04-26 22:06:50|162.15|159.35|161.97|159.17|162.15|159.35|161.97|159.17|0
1651010820000|2022-04-26 22:07:00|162.15|159.35|162.46|159.66|162.55|159.75|162.15|159.35|0
1651010830000|2022-04-26 22:07:10|162.33|159.53|162.33|159.53|162.33|159.53|162.24|159.44|0
1651010840000|2022-04-26 22:07:20|162.24|159.44|161.97|159.17|162.24|159.44|161.97|159.17|0
1651010850000|2022-04-26 22:07:30|162.15|159.35|162.15|159.35|162.19|159.39|161.97|159.17|0
1651010860000|2022-04-26 22:07:40|162.37|159.57|162.42|159.62|162.42|159.62|162.37|159.57|0
1651010870000|2022-04-26 22:07:50|162.51|159.71|162.33|159.53|162.69|159.89|162.33|159.53|0
1651010880000|2022-04-26 22:08:00|162.37|159.57|162.51|159.71|162.51|159.71|162.33|159.53|0
1651010890000|2022-04-26 22:08:10|162.69|159.89|162.51|159.71|162.69|159.89|162.51|159.71|0
1651010900000|2022-04-26 22:08:20|162.6|159.8|162.64|159.84|162.64|159.84|162.55|159.75|0
1651010910000|2022-04-26 22:08:30|162.6|159.8|163.15|160.35|163.15|160.35|162.33|159.53|0
1651010920000|2022-04-26 22:08:40|163.24|160.44|163.24|160.44|163.24|160.44|163.06|160.26|0
1651010930000|2022-04-26 22:08:50|163.33|160.53|163.33|160.53|163.42|160.62|163.33|160.53|0
1651010940000|2022-04-26 22:09:00|163.42|160.62|163.51|160.71|163.6|160.8|163.33|160.53|0
1651010950000|2022-04-26 22:09:10|163.6|160.8|163.65|160.85|163.7|160.9|163.6|160.8|0
1651010960000|2022-04-26 22:09:20|163.7|160.9|163.97|161.17|164.06|161.26|163.7|160.9|0
1651010970000|2022-04-26 22:09:30|163.88|161.08|163.88|161.08|163.88|161.08|163.88|161.08|0
1651010980000|2022-04-26 22:09:40|163.74|160.94|163.46|160.66|163.74|160.94|163.46|160.66|0
1651010990000|2022-04-26 22:09:50|163.42|160.62|163.15|160.35|163.42|160.62|163.06|160.26|0
1651011000000|2022-04-26 22:10:00|163.24|160.44|163.6|160.8|163.6|160.8|163.24|160.44|0
1651011010000|2022-04-26 22:10:10|163.88|161.08|164.15|161.35|164.15|161.35|163.88|161.08|0
1651011020000|2022-04-26 22:10:20|164.06|161.26|164.15|161.35|164.34|161.54|164.06|161.26|0
1651011030000|2022-04-26 22:10:30|164.1|161.3|164.1|161.3|164.24|161.44|164.1|161.3|0
1651011040000|2022-04-26 22:10:40|164.29|161.49|164.15|161.35|164.34|161.54|164.15|161.35|0
1651011050000|2022-04-26 22:10:50|164.06|161.26|164.06|161.26|164.34|161.54|164.06|161.26|0
1651011060000|2022-04-26 22:11:00|164.15|161.35|164.1|161.3|164.15|161.35|163.97|161.17|0
1651011070000|2022-04-26 22:11:10|164.15|161.35|163.69|160.89|164.15|161.35|163.69|160.89|0
1651011080000|2022-04-26 22:11:20|163.56|160.76|163.24|160.44|163.56|160.76|163.24|160.44|0
1651011090000|2022-04-26 22:11:30|163.51|160.71|163.42|160.62|163.51|160.71|163.37|160.57|0
1651011100000|2022-04-26 22:11:40|163.24|160.44|163.42|160.62|163.51|160.71|163.24|160.44|0
1651011110000|2022-04-26 22:11:50|163.51|160.71|163.33|160.53|163.51|160.71|163.33|160.53|0
1651011120000|2022-04-26 22:12:00|163.88|161.08|163.79|160.99|163.88|161.08|163.79|160.99|0
1651011130000|2022-04-26 22:12:10|163.69|160.89|163.28|160.48|163.69|160.89|163.28|160.48|0
1651011140000|2022-04-26 22:12:20|163.24|160.44|163.19|160.39|163.24|160.44|163.19|160.39|0
1651011150000|2022-04-26 22:12:30|163.06|160.26|163.05|160.25|163.06|160.26|162.96|160.16|0
1651011160000|2022-04-26 22:12:40|162.96|160.16|163.33|160.53|163.42|160.62|162.96|160.16|0
1651011170000|2022-04-26 22:12:50|163.42|160.62|164.47|161.67|164.47|161.67|163.42|160.62|0
1651011180000|2022-04-26 22:13:00|164.33|161.53|164.24|161.44|164.33|161.53|164.15|161.35|0
1651011190000|2022-04-26 22:13:10|164.43|161.63|164.24|161.44|164.43|161.63|164.01|161.21|0
1651011200000|2022-04-26 22:13:20|164.15|161.35|163.92|161.12|164.15|161.35|163.92|161.12|0
1651011210000|2022-04-26 22:13:30|164.15|161.35|164.15|161.35|164.15|161.35|164.1|161.3|0
1651011220000|2022-04-26 22:13:40|164.06|161.26|164.06|161.26|164.06|161.26|164.01|161.21|0
1651011230000|2022-04-26 22:13:50|164.24|161.44|164.24|161.44|164.24|161.44|164.15|161.35|0
1651011240000|2022-04-26 22:14:00|164.33|161.53|164.47|161.67|164.47|161.67|164.33|161.53|0
1651011250000|2022-04-26 22:14:10|164.33|161.53|163.88|161.08|164.33|161.53|163.88|161.08|0
1651011260000|2022-04-26 22:14:20|163.97|161.17|163.69|160.89|163.97|161.17|163.69|160.89|0
1651011270000|2022-04-26 22:14:30|163.65|160.85|163.74|160.94|163.74|160.94|163.65|160.85|0
1651011280000|2022-04-26 22:14:40|163.69|160.89|163.51|160.71|163.69|160.89|163.51|160.71|0
1651011290000|2022-04-26 22:14:50|163.46|160.66|163.51|160.71|163.6|160.8|163.46|160.66|0
1651011300000|2022-04-26 22:15:00|163.55|160.75|164.06|161.26|164.15|161.35|163.55|160.75|0
1651011310000|2022-04-26 22:15:10|163.97|161.17|163.92|161.12|163.97|161.17|163.92|161.12|0
1651011320000|2022-04-26 22:15:20|163.83|161.03|163.69|160.89|163.83|161.03|163.69|160.89|0
1651011330000|2022-04-26 22:15:30|163.65|160.85|163.55|160.75|163.65|160.85|163.55|160.75|0
1651011340000|2022-04-26 22:15:40|163.74|160.94|163.83|161.03|163.83|161.03|163.74|160.94|0
1651011350000|2022-04-26 22:15:50|163.92|161.12|163.88|161.08|163.97|161.17|163.88|161.08|0
1651011360000|2022-04-26 22:16:00|163.74|160.94|163.69|160.89|163.78|160.98|163.69|160.89|0
1651011370000|2022-04-26 22:16:10|163.6|160.8|163.69|160.89|163.69|160.89|163.6|160.8|0
1651011380000|2022-04-26 22:16:20|163.6|160.8|163.55|160.75|163.78|160.98|163.55|160.75|0
1651011390000|2022-04-26 22:16:30|163.46|160.66|163.92|161.12|163.92|161.12|163.42|160.62|0
1651011400000|2022-04-26 22:16:40|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1651011410000|2022-04-26 22:16:50|163.88|161.08|163.88|161.08|163.97|161.17|163.88|161.08|0
1651011420000|2022-04-26 22:17:00|163.97|161.17|163.74|160.94|163.97|161.17|163.74|160.94|0
1651011430000|2022-04-26 22:17:10|163.97|161.17|163.78|160.98|163.97|161.17|163.78|160.98|0
1651011440000|2022-04-26 22:17:20|163.87|161.07|163.33|160.53|163.87|161.07|163.33|160.53|0
1651011450000|2022-04-26 22:17:30|163.51|160.71|163.37|160.57|163.51|160.71|163.37|160.57|0
1651011460000|2022-04-26 22:17:40|163.33|160.53|162.87|160.07|163.33|160.53|162.87|160.07|0
1651011470000|2022-04-26 22:17:50|162.78|159.98|162.91|160.11|162.91|160.11|162.78|159.98|0
1651011480000|2022-04-26 22:18:00|162.87|160.07|162.69|159.89|162.87|160.07|162.69|159.89|0
1651011490000|2022-04-26 22:18:10|162.78|159.98|162.37|159.57|162.78|159.98|162.37|159.57|0
1651011500000|2022-04-26 22:18:20|162.23|159.43|162.23|159.43|162.23|159.43|162.19|159.39|0
1651011510000|2022-04-26 22:18:30|162.28|159.48|162.23|159.43|162.42|159.62|162.23|159.43|0
1651011520000|2022-04-26 22:18:40|162.14|159.34|161.78|158.98|162.14|159.34|161.78|158.98|0
1651011530000|2022-04-26 22:18:50|161.69|158.89|161.69|158.89|161.69|158.89|161.51|158.71|0
1651011540000|2022-04-26 22:19:00|161.87|159.07|162.05|159.25|162.05|159.25|161.78|158.98|0
1651011550000|2022-04-26 22:19:10|162.14|159.34|162.6|159.8|162.6|159.8|162.14|159.34|0
1651011560000|2022-04-26 22:19:20|162.69|159.89|162.78|159.98|162.78|159.98|162.64|159.84|0
1651011570000|2022-04-26 22:19:30|162.87|160.07|162.87|160.07|163.05|160.25|162.87|160.07|0
1651011580000|2022-04-26 22:19:40|162.73|159.93|162.28|159.48|162.73|159.93|161.96|159.16|0
1651011590000|2022-04-26 22:19:50|162.41|159.61|162.55|159.75|162.55|159.75|162.41|159.61|0
1651011600000|2022-04-26 22:20:00|162.51|159.71|163.05|160.25|163.05|160.25|162.51|159.71|0
1651011610000|2022-04-26 22:20:10|163|160.2|162.96|160.16|163|160.2|162.96|160.16|0
1651011620000|2022-04-26 22:20:20|162.91|160.11|162.87|160.07|162.91|160.11|162.87|160.07|0
1651011630000|2022-04-26 22:20:30|162.91|160.11|162.96|160.16|162.96|160.16|162.91|160.11|0
1651011640000|2022-04-26 22:20:40|162.87|160.07|162.96|160.16|163.05|160.25|162.87|160.07|0
1651011650000|2022-04-26 22:20:50|163.14|160.34|162.87|160.07|163.23|160.43|162.87|160.07|0
1651011660000|2022-04-26 22:21:00|162.96|160.16|163.6|160.8|163.6|160.8|162.96|160.16|0
1651011670000|2022-04-26 22:21:10|163.28|160.48|163.23|160.43|163.28|160.48|163.14|160.34|0
1651011680000|2022-04-26 22:21:20|163.33|160.53|163.6|160.8|163.6|160.8|163.33|160.53|0
1651011690000|2022-04-26 22:21:30|163.78|160.98|163.51|160.71|163.78|160.98|163.51|160.71|0
1651011700000|2022-04-26 22:21:40|163.6|160.8|163.42|160.62|163.69|160.89|163.42|160.62|0
1651011710000|2022-04-26 22:21:50|163.23|160.43|163.37|160.57|163.37|160.57|163.23|160.43|0
1651011720000|2022-04-26 22:22:00|163.32|160.52|163.37|160.57|163.37|160.57|163.32|160.52|0
1651011730000|2022-04-26 22:22:10|163.42|160.62|163.64|160.84|163.64|160.84|163.42|160.62|0
1651011740000|2022-04-26 22:22:20|163.6|160.8|163.87|161.07|163.87|161.07|163.6|160.8|0
1651011750000|2022-04-26 22:22:30|163.83|161.03|163.87|161.07|163.96|161.16|163.83|161.03|0
1651011760000|2022-04-26 22:22:40|163.96|161.16|164.19|161.39|164.19|161.39|163.96|161.16|0
1651011770000|2022-04-26 22:22:50|164.24|161.44|164.15|161.35|164.24|161.44|164.06|161.26|0
1651011780000|2022-04-26 22:23:00|164.24|161.44|164.42|161.62|164.42|161.62|164.24|161.44|0
1651011790000|2022-04-26 22:23:10|164.33|161.53|164.33|161.53|164.42|161.62|164.33|161.53|0
1651011800000|2022-04-26 22:23:20|164.42|161.62|164.51|161.71|164.51|161.71|164.42|161.62|0
1651011810000|2022-04-26 22:23:30|164.56|161.76|164.56|161.76|164.61|161.81|164.56|161.76|0
1651011820000|2022-04-26 22:23:40|164.51|161.71|164.61|161.81|164.61|161.81|164.24|161.44|0
1651011830000|2022-04-26 22:23:50|164.65|161.85|164.65|161.85|164.7|161.9|164.65|161.85|0
1651011840000|2022-04-26 22:24:00|164.7|161.9|164.74|161.94|164.74|161.94|164.6|161.8|0
1651011850000|2022-04-26 22:24:10|164.79|161.99|164.7|161.9|164.79|161.99|164.7|161.9|0
1651011860000|2022-04-26 22:24:20|164.79|161.99|164.74|161.94|164.79|161.99|164.74|161.94|0
1651011870000|2022-04-26 22:24:30|164.7|161.9|164.7|161.9|164.7|161.9|164.7|161.9|0
1651011880000|2022-04-26 22:24:40|164.74|161.94|164.7|161.9|164.74|161.94|164.7|161.9|0
1651011890000|2022-04-26 22:24:50|164.79|161.99|164.97|162.17|164.97|162.17|164.79|161.99|0
1651011900000|2022-04-26 22:25:00|165.11|162.31|164.79|161.99|165.11|162.31|164.7|161.9|0
1651011910000|2022-04-26 22:25:10|164.88|162.08|164.79|161.99|164.88|162.08|164.79|161.99|0
1651011920000|2022-04-26 22:25:20|164.83|162.03|164.83|162.03|164.88|162.08|164.83|162.03|0
1651011930000|2022-04-26 22:25:30|164.97|162.17|164.6|161.8|164.97|162.17|164.6|161.8|0
1651011940000|2022-04-26 22:25:40|164.7|161.9|164.79|161.99|164.88|162.08|164.7|161.9|0
1651011950000|2022-04-26 22:25:50|164.7|161.9|164.7|161.9|164.74|161.94|164.7|161.9|0
1651011960000|2022-04-26 22:26:00|164.79|161.99|164.7|161.9|164.79|161.99|164.7|161.9|0
1651011970000|2022-04-26 22:26:10|164.79|161.99|164.97|162.17|164.97|162.17|164.74|161.94|0
1651011980000|2022-04-26 22:26:20|164.88|162.08|164.88|162.08|164.88|162.08|164.83|162.03|0
1651011990000|2022-04-26 22:26:30|164.97|162.17|164.97|162.17|164.97|162.17|164.92|162.12|0
1651012000000|2022-04-26 22:26:40|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1651012010000|2022-04-26 22:26:50|165.47|162.67|165.38|162.58|165.47|162.67|165.38|162.58|0
1651012020000|2022-04-26 22:27:00|165.34|162.54|165.52|162.72|165.52|162.72|165.34|162.54|0
1651012030000|2022-04-26 22:27:10|165.43|162.63|165.52|162.72|165.52|162.72|165.34|162.54|0
1651012040000|2022-04-26 22:27:20|165.47|162.67|166.08|163.28|166.08|163.28|165.47|162.67|0
1651012050000|2022-04-26 22:27:30|166.21|163.41|166.44|163.64|166.44|163.64|166.21|163.41|0
1651012060000|2022-04-26 22:27:40|166.54|163.74|166.44|163.64|166.54|163.74|166.4|163.6|0
1651012070000|2022-04-26 22:27:50|166.4|163.6|166.54|163.74|166.54|163.74|166.4|163.6|0
1651012080000|2022-04-26 22:28:00|166.44|163.64|166.54|163.74|166.54|163.74|166.35|163.55|0
1651012090000|2022-04-26 22:28:10|166.44|163.64|166.63|163.83|166.63|163.83|166.44|163.64|0
1651012100000|2022-04-26 22:28:20|166.54|163.74|166.58|163.78|166.58|163.78|166.54|163.74|0
1651012110000|2022-04-26 22:28:30|166.54|163.74|166.54|163.74|166.54|163.74|166.54|163.74|0
1651012120000|2022-04-26 22:28:40|166.44|163.64|166.54|163.74|166.63|163.83|166.44|163.64|0
1651012130000|2022-04-26 22:28:50|166.26|163.46|166.44|163.64|166.49|163.69|166.26|163.46|0
1651012140000|2022-04-26 22:29:00|166.4|163.6|166.58|163.78|166.58|163.78|166.4|163.6|0
1651012150000|2022-04-26 22:29:10|166.44|163.64|166.44|163.64|166.44|163.64|166.35|163.55|0
1651012160000|2022-04-26 22:29:20|166.49|163.69|166.81|164.01|166.81|164.01|166.49|163.69|0
1651012170000|2022-04-26 22:29:30|166.91|164.11|167.32|164.52|167.32|164.52|166.91|164.11|0
1651012180000|2022-04-26 22:29:40|167.51|164.71|167.41|164.61|167.55|164.75|167.41|164.61|0
1651012190000|2022-04-26 22:29:50|167.32|164.52|167.28|164.48|167.37|164.57|167.28|164.48|0
1651012200000|2022-04-26 22:30:00|167.32|164.52|167.32|164.52|167.32|164.52|167.28|164.48|0
1651012210000|2022-04-26 22:30:10|167.28|164.48|167.74|164.94|167.74|164.94|167.18|164.38|0
1651012220000|2022-04-26 22:30:20|167.83|165.03|167.83|165.03|167.83|165.03|167.65|164.85|0
1651012230000|2022-04-26 22:30:30|168.02|165.22|167.55|164.75|168.02|165.22|167.55|164.75|0
1651012240000|2022-04-26 22:30:40|167.46|164.66|167.46|164.66|167.46|164.66|167.32|164.52|0
1651012250000|2022-04-26 22:30:50|167.55|164.75|167.65|164.85|167.65|164.85|167.55|164.75|0
1651012260000|2022-04-26 22:31:00|167.74|164.94|167.65|164.85|167.74|164.94|167.65|164.85|0
1651012270000|2022-04-26 22:31:10|167.69|164.89|167.69|164.89|167.69|164.89|167.69|164.89|0
1651012280000|2022-04-26 22:31:20|167.74|164.94|167.65|164.85|167.74|164.94|167.65|164.85|0
1651012290000|2022-04-26 22:31:30|167.74|164.94|167.55|164.75|167.83|165.03|167.55|164.75|0
1651012300000|2022-04-26 22:31:40|167.46|164.66|167.37|164.57|167.46|164.66|167.37|164.57|0
1651012310000|2022-04-26 22:31:50|167.46|164.66|167.28|164.48|167.46|164.66|167.28|164.48|0
1651012320000|2022-04-26 22:32:00|167.18|164.38|167.09|164.29|167.18|164.38|167|164.2|0
1651012330000|2022-04-26 22:32:10|167|164.2|167|164.2|167|164.2|167|164.2|0
1651012340000|2022-04-26 22:32:20|167.04|164.24|166.81|164.01|167.04|164.24|166.81|164.01|0
1651012350000|2022-04-26 22:32:30|166.86|164.06|166.81|164.01|166.86|164.06|166.76|163.96|0
1651012360000|2022-04-26 22:32:40|166.86|164.06|166.9|164.1|166.9|164.1|166.81|164.01|0
1651012370000|2022-04-26 22:32:50|167|164.2|166.9|164.1|167|164.2|166.9|164.1|0
1651012380000|2022-04-26 22:33:00|166.81|164.01|166.63|163.83|166.81|164.01|166.63|163.83|0
1651012390000|2022-04-26 22:33:10|166.72|163.92|166.63|163.83|166.72|163.92|166.63|163.83|0
1651012400000|2022-04-26 22:33:20|166.53|163.73|166.39|163.59|166.53|163.73|166.39|163.59|0
1651012410000|2022-04-26 22:33:30|166.44|163.64|166.35|163.55|166.44|163.64|166.35|163.55|0
1651012420000|2022-04-26 22:33:40|166.39|163.59|166.44|163.64|166.44|163.64|166.39|163.59|0
1651012430000|2022-04-26 22:33:50|166.53|163.73|166.44|163.64|166.53|163.73|166.44|163.64|0
1651012440000|2022-04-26 22:34:00|166.39|163.59|166.39|163.59|166.39|163.59|166.39|163.59|0
1651012450000|2022-04-26 22:34:10|166.44|163.64|166.63|163.83|166.63|163.83|166.44|163.64|0
1651012460000|2022-04-26 22:34:20|166.81|164.01|166.72|163.92|166.81|164.01|166.72|163.92|0
1651012470000|2022-04-26 22:34:30|166.53|163.73|166.44|163.64|166.53|163.73|166.44|163.64|0
1651012480000|2022-04-26 22:34:40|166.53|163.73|166.26|163.46|166.53|163.73|166.26|163.46|0
1651012490000|2022-04-26 22:34:50|166.21|163.41|166.26|163.46|166.26|163.46|166.16|163.36|0
1651012500000|2022-04-26 22:35:00|166.35|163.55|166.44|163.64|166.44|163.64|166.35|163.55|0
1651012510000|2022-04-26 22:35:10|166.63|163.83|166.63|163.83|166.72|163.92|166.63|163.83|0
1651012520000|2022-04-26 22:35:20|166.53|163.73|166.3|163.5|166.53|163.73|166.3|163.5|0
1651012530000|2022-04-26 22:35:30|166.16|163.36|166.07|163.27|166.16|163.36|166.07|163.27|0
1651012540000|2022-04-26 22:35:40|166.02|163.22|166.07|163.27|166.07|163.27|166.02|163.22|0
1651012550000|2022-04-26 22:35:50|165.93|163.13|165.52|162.72|165.93|163.13|165.52|162.72|0
1651012560000|2022-04-26 22:36:00|165.61|162.81|165.8|163|165.8|163|165.61|162.81|0
1651012570000|2022-04-26 22:36:10|165.7|162.9|165.66|162.86|165.7|162.9|165.66|162.86|0
1651012580000|2022-04-26 22:36:20|165.7|162.9|165.52|162.72|165.7|162.9|165.52|162.72|0
1651012590000|2022-04-26 22:36:30|165.47|162.67|165.43|162.63|165.47|162.67|165.43|162.63|0
1651012600000|2022-04-26 22:36:40|164.97|162.17|165.06|162.26|165.06|162.26|164.88|162.08|0
1651012610000|2022-04-26 22:36:50|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1651012620000|2022-04-26 22:37:00|165.06|162.26|165.61|162.81|165.7|162.9|165.06|162.26|0
1651012630000|2022-04-26 22:37:10|165.43|162.63|165.61|162.81|165.61|162.81|165.43|162.63|0
1651012640000|2022-04-26 22:37:20|165.79|162.99|165.75|162.95|165.79|162.99|165.75|162.95|0
1651012650000|2022-04-26 22:37:30|165.65|162.85|166.02|163.22|166.02|163.22|165.65|162.85|0
1651012660000|2022-04-26 22:37:40|166.07|163.27|166.07|163.27|166.16|163.36|166.07|163.27|0
1651012670000|2022-04-26 22:37:50|165.98|163.18|165.98|163.18|166.02|163.22|165.98|163.18|0
1651012680000|2022-04-26 22:38:00|166.07|163.27|166.16|163.36|166.16|163.36|166.07|163.27|0
1651012690000|2022-04-26 22:38:10|166.26|163.46|166.26|163.46|166.26|163.46|166.16|163.36|0
1651012700000|2022-04-26 22:38:20|166.16|163.36|165.93|163.13|166.16|163.36|165.93|163.13|0
1651012710000|2022-04-26 22:38:30|165.98|163.18|165.93|163.13|165.98|163.18|165.93|163.13|0
1651012720000|2022-04-26 22:38:40|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1651012730000|2022-04-26 22:38:50|165.93|163.13|165.79|162.99|165.93|163.13|165.79|162.99|0
1651012740000|2022-04-26 22:39:00|165.75|162.95|165.7|162.9|165.75|162.95|165.7|162.9|0
1651012750000|2022-04-26 22:39:10|165.61|162.81|165.7|162.9|165.7|162.9|165.61|162.81|0
1651012760000|2022-04-26 22:39:20|165.89|163.09|165.89|163.09|165.89|163.09|165.79|162.99|0
1651012770000|2022-04-26 22:39:30|165.43|162.63|165.1|162.3|165.43|162.63|165.1|162.3|0
1651012780000|2022-04-26 22:39:40|165.06|162.26|165.06|162.26|165.06|162.26|165.06|162.26|0
1651012790000|2022-04-26 22:39:50|164.97|162.17|164.87|162.07|164.97|162.17|164.78|161.98|0
1651012800000|2022-04-26 22:40:00|164.92|162.12|164.92|162.12|165.01|162.21|164.78|161.98|0
1651012810000|2022-04-26 22:40:10|164.97|162.17|164.78|161.98|164.97|162.17|164.78|161.98|0
1651012820000|2022-04-26 22:40:20|164.83|162.03|164.87|162.07|164.92|162.12|164.83|162.03|0
1651012830000|2022-04-26 22:40:30|164.78|161.98|164.78|161.98|164.78|161.98|164.78|161.98|0
1651012840000|2022-04-26 22:40:40|164.73|161.93|164.78|161.98|164.78|161.98|164.69|161.89|0
1651012850000|2022-04-26 22:40:50|164.87|162.07|165.06|162.26|165.06|162.26|164.87|162.07|0
1651012860000|2022-04-26 22:41:00|164.87|162.07|164.87|162.07|164.87|162.07|164.87|162.07|0
1651012870000|2022-04-26 22:41:10|164.92|162.12|164.92|162.12|164.97|162.17|164.92|162.12|0
1651012880000|2022-04-26 22:41:20|164.87|162.07|164.78|161.98|164.87|162.07|164.78|161.98|0
1651012890000|2022-04-26 22:41:30|164.87|162.07|164.92|162.12|164.92|162.12|164.87|162.07|0
1651012900000|2022-04-26 22:41:40|164.87|162.07|165.1|162.3|165.1|162.3|164.87|162.07|0
1651012910000|2022-04-26 22:41:50|165.15|162.35|164.96|162.16|165.24|162.44|164.96|162.16|0
1651012920000|2022-04-26 22:42:00|165.06|162.26|165.06|162.26|165.06|162.26|165.06|162.26|0
1651012930000|2022-04-26 22:42:10|165.01|162.21|165.01|162.21|165.01|162.21|165.01|162.21|0
1651012940000|2022-04-26 22:42:20|165.06|162.26|165.06|162.26|165.1|162.3|165.06|162.26|0
1651012950000|2022-04-26 22:42:30|165.1|162.3|165.19|162.39|165.19|162.39|165.1|162.3|0
1651012960000|2022-04-26 22:42:40|165.15|162.35|164.96|162.16|165.15|162.35|164.96|162.16|0
1651012970000|2022-04-26 22:42:50|164.92|162.12|164.92|162.12|164.92|162.12|164.92|162.12|0
1651012980000|2022-04-26 22:43:00|164.96|162.16|164.78|161.98|164.96|162.16|164.78|161.98|0
1651012990000|2022-04-26 22:43:10|164.73|161.93|164.69|161.89|164.73|161.93|164.69|161.89|0
1651013000000|2022-04-26 22:43:20|164.64|161.84|164.6|161.8|164.64|161.84|164.6|161.8|0
1651013010000|2022-04-26 22:43:30|164.64|161.84|164.51|161.71|164.69|161.89|164.51|161.71|0
1651013020000|2022-04-26 22:43:40|164.6|161.8|164.6|161.8|164.64|161.84|164.51|161.71|0
1651013030000|2022-04-26 22:43:50|164.51|161.71|164.51|161.71|164.55|161.75|164.51|161.71|0
1651013040000|2022-04-26 22:44:00|164.46|161.66|164.51|161.71|164.51|161.71|164.41|161.61|0
1651013060000|2022-04-26 22:44:20|163.96|161.16|163.86|161.06|163.96|161.16|163.77|160.97|0
1651013070000|2022-04-26 22:44:30|163.96|161.16|163.45|160.65|163.96|161.16|163.45|160.65|0
1651013080000|2022-04-26 22:44:40|163.32|160.52|163.22|160.42|163.32|160.52|163.22|160.42|0
1651013090000|2022-04-26 22:44:50|163.32|160.52|163.32|160.52|163.41|160.61|163.32|160.52|0
1651013100000|2022-04-26 22:45:00|163.41|160.61|163.5|160.7|163.59|160.79|163.41|160.61|0
1651013110000|2022-04-26 22:45:10|163.59|160.79|163.59|160.79|163.63|160.83|163.59|160.79|0
1651013120000|2022-04-26 22:45:20|163.63|160.83|163.72|160.92|163.72|160.92|163.63|160.83|0
1651013130000|2022-04-26 22:45:30|163.63|160.83|163.45|160.65|163.63|160.83|163.45|160.65|0
1651013140000|2022-04-26 22:45:40|163.5|160.7|163.36|160.56|163.5|160.7|163.36|160.56|0
1651013150000|2022-04-26 22:45:50|163.22|160.42|163.32|160.52|163.32|160.52|163.22|160.42|0
1651013160000|2022-04-26 22:46:00|163.5|160.7|163.5|160.7|163.5|160.7|163.5|160.7|0
1651013170000|2022-04-26 22:46:10|163.32|160.52|163.32|160.52|163.36|160.56|163.32|160.52|0
1651013180000|2022-04-26 22:46:20|163.36|160.56|163.41|160.61|163.41|160.61|163.36|160.56|0
1651013190000|2022-04-26 22:46:30|163.32|160.52|163.32|160.52|163.32|160.52|163.27|160.47|0
1651013200000|2022-04-26 22:46:40|163.36|160.56|163.32|160.52|163.36|160.56|163.32|160.52|0
1651013210000|2022-04-26 22:46:50|163.36|160.56|163.41|160.61|163.41|160.61|163.36|160.56|0
1651013220000|2022-04-26 22:47:00|163.31|160.51|163.13|160.33|163.31|160.51|163.13|160.33|0
1651013230000|2022-04-26 22:47:10|163.08|160.28|163.04|160.24|163.08|160.28|163.04|160.24|0
1651013240000|2022-04-26 22:47:20|163.08|160.28|163.04|160.24|163.08|160.28|163.04|160.24|0
1651013250000|2022-04-26 22:47:30|162.95|160.15|162.95|160.15|162.95|160.15|162.95|160.15|0
1651013260000|2022-04-26 22:47:40|163.04|160.24|163.41|160.61|163.41|160.61|163.04|160.24|0
1651013270000|2022-04-26 22:47:50|163.77|160.97|163.95|161.15|163.95|161.15|163.68|160.88|0
1651013280000|2022-04-26 22:48:00|164.05|161.25|163.86|161.06|164.05|161.25|163.86|161.06|0
1651013290000|2022-04-26 22:48:10|163.82|161.02|163.68|160.88|163.82|161.02|163.68|160.88|0
1651013300000|2022-04-26 22:48:20|163.59|160.79|163.77|160.97|163.77|160.97|163.59|160.79|0
1651013310000|2022-04-26 22:48:30|163.81|161.01|163.72|160.92|163.81|161.01|163.68|160.88|0
1651013320000|2022-04-26 22:48:40|163.68|160.88|163.68|160.88|163.68|160.88|163.68|160.88|0
1651013330000|2022-04-26 22:48:50|163.77|160.97|163.68|160.88|163.77|160.97|163.68|160.88|0
1651013340000|2022-04-26 22:49:00|163.63|160.83|163.54|160.74|163.63|160.83|163.54|160.74|0
1651013350000|2022-04-26 22:49:10|163.22|160.42|163.41|160.61|163.41|160.61|163.22|160.42|0
1651013360000|2022-04-26 22:49:20|163.5|160.7|163.59|160.79|163.59|160.79|163.5|160.7|0
1651013370000|2022-04-26 22:49:30|163.68|160.88|163.68|160.88|163.68|160.88|163.68|160.88|0
1651013380000|2022-04-26 22:49:40|163.72|160.92|163.59|160.79|163.72|160.92|163.59|160.79|0
1651013390000|2022-04-26 22:49:50|163.68|160.88|163.59|160.79|163.68|160.88|163.54|160.74|0
1651013400000|2022-04-26 22:50:00|163.5|160.7|163.4|160.6|163.5|160.7|163.4|160.6|0
1651013410000|2022-04-26 22:50:10|163.59|160.79|163.68|160.88|163.68|160.88|163.59|160.79|0
1651013420000|2022-04-26 22:50:20|163.59|160.79|163.72|160.92|163.72|160.92|163.59|160.79|0
1651013430000|2022-04-26 22:50:30|163.81|161.01|163.95|161.15|163.95|161.15|163.77|160.97|0
1651013440000|2022-04-26 22:50:40|164.04|161.24|163.95|161.15|164.04|161.24|163.95|161.15|0
1651013450000|2022-04-26 22:50:50|163.86|161.06|163.86|161.06|163.86|161.06|163.86|161.06|0
1651013460000|2022-04-26 22:51:00|163.95|161.15|164.32|161.52|164.32|161.52|163.95|161.15|0
1651013470000|2022-04-26 22:51:10|164.41|161.61|164.59|161.79|164.59|161.79|164.41|161.61|0
1651013480000|2022-04-26 22:51:20|164.5|161.7|164.45|161.65|164.5|161.7|164.45|161.65|0
1651013490000|2022-04-26 22:51:30|164.36|161.56|164.41|161.61|164.41|161.61|164.32|161.52|0
1651013500000|2022-04-26 22:51:40|164.45|161.65|164.5|161.7|164.5|161.7|164.45|161.65|0
1651013510000|2022-04-26 22:51:50|164.59|161.79|164.5|161.7|164.59|161.79|164.5|161.7|0
1651013520000|2022-04-26 22:52:00|164.69|161.89|164.78|161.98|164.82|162.02|164.69|161.89|0
1651013530000|2022-04-26 22:52:10|164.87|162.07|165.05|162.25|165.05|162.25|164.87|162.07|0
1651013540000|2022-04-26 22:52:20|165.14|162.34|165|162.2|165.14|162.34|165|162.2|0
1651013550000|2022-04-26 22:52:30|165.05|162.25|165.05|162.25|165.05|162.25|165.05|162.25|0
1651013560000|2022-04-26 22:52:40|165|162.2|164.91|162.11|165|162.2|164.91|162.11|0
1651013570000|2022-04-26 22:52:50|164.87|162.07|164.87|162.07|164.87|162.07|164.78|161.98|0
1651013580000|2022-04-26 22:53:00|164.96|162.16|165.1|162.3|165.1|162.3|164.96|162.16|0
1651013590000|2022-04-26 22:53:10|164.96|162.16|164.91|162.11|164.96|162.16|164.87|162.07|0
1651013600000|2022-04-26 22:53:20|164.87|162.07|164.68|161.88|164.87|162.07|164.68|161.88|0
1651013610000|2022-04-26 22:53:30|164.78|161.98|164.68|161.88|164.78|161.98|164.68|161.88|0
1651013620000|2022-04-26 22:53:40|164.87|162.07|164.82|162.02|164.87|162.07|164.82|162.02|0
1651013630000|2022-04-26 22:53:50|164.91|162.11|165.14|162.34|165.14|162.34|164.91|162.11|0
1651013640000|2022-04-26 22:54:00|165.05|162.25|165.19|162.39|165.19|162.39|165.05|162.25|0
1651013650000|2022-04-26 22:54:10|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1651013660000|2022-04-26 22:54:20|165.19|162.39|165.14|162.34|165.19|162.39|165.14|162.34|0
1651013670000|2022-04-26 22:54:30|165.1|162.3|164.96|162.16|165.1|162.3|164.96|162.16|0
1651013680000|2022-04-26 22:54:40|164.91|162.11|164.96|162.16|164.96|162.16|164.91|162.11|0
1651013690000|2022-04-26 22:54:50|164.87|162.07|164.87|162.07|164.87|162.07|164.87|162.07|0
1651013700000|2022-04-26 22:55:00|164.96|162.16|164.87|162.07|164.96|162.16|164.87|162.07|0
1651013710000|2022-04-26 22:55:10|165.05|162.25|165|162.2|165.05|162.25|165|162.2|0
1651013720000|2022-04-26 22:55:20|165.05|162.25|165.05|162.25|165.1|162.3|165.05|162.25|0
1651013730000|2022-04-26 22:55:30|164.96|162.16|164.82|162.02|164.96|162.16|164.78|161.98|0
1651013740000|2022-04-26 22:55:40|164.68|161.88|164.68|161.88|164.73|161.93|164.54|161.74|0
1651013750000|2022-04-26 22:55:50|164.59|161.79|164.32|161.52|164.59|161.79|164.23|161.43|0
1651013760000|2022-04-26 22:56:00|164.23|161.43|164.04|161.24|164.23|161.43|164.04|161.24|0
1651013770000|2022-04-26 22:56:10|163.99|161.19|164.04|161.24|164.04|161.24|163.95|161.15|0
1651013780000|2022-04-26 22:56:20|163.95|161.15|163.99|161.19|164.04|161.24|163.95|161.15|0
1651013790000|2022-04-26 22:56:30|163.95|161.15|163.95|161.15|163.95|161.15|163.95|161.15|0
1651013800000|2022-04-26 22:56:40|163.99|161.19|163.99|161.19|164.13|161.33|163.95|161.15|0
1651013810000|2022-04-26 22:56:50|163.95|161.15|163.95|161.15|163.95|161.15|163.86|161.06|0
1651013820000|2022-04-26 22:57:00|163.63|160.83|163.77|160.97|163.77|160.97|163.58|160.78|0
1651013830000|2022-04-26 22:57:10|163.68|160.88|163.81|161.01|163.81|161.01|163.68|160.88|0
1651013840000|2022-04-26 22:57:20|163.77|160.97|163.77|160.97|163.81|161.01|163.68|160.88|0
1651013850000|2022-04-26 22:57:30|163.86|161.06|163.86|161.06|163.86|161.06|163.86|161.06|0
1651013860000|2022-04-26 22:57:40|163.77|160.97|163.77|160.97|163.77|160.97|163.77|160.97|0
1651013870000|2022-04-26 22:57:50|163.86|161.06|163.86|161.06|163.86|161.06|163.86|161.06|0
1651013880000|2022-04-26 22:58:00|163.77|160.97|164.22|161.42|164.22|161.42|163.77|160.97|0
1651013890000|2022-04-26 22:58:10|164.32|161.52|164.32|161.52|164.32|161.52|164.22|161.42|0
1651013900000|2022-04-26 22:58:20|164.36|161.56|164.32|161.52|164.41|161.61|164.32|161.52|0
1651013910000|2022-04-26 22:58:30|164.36|161.56|164.36|161.56|164.36|161.56|164.32|161.52|0
1651013920000|2022-04-26 22:58:40|164.41|161.61|164.32|161.52|164.41|161.61|164.32|161.52|0
1651013940000|2022-04-26 22:59:00|164.27|161.47|164.13|161.33|164.27|161.47|164.13|161.33|0
1651013950000|2022-04-26 22:59:10|164.22|161.42|164.22|161.42|164.22|161.42|164.13|161.33|0
1651013960000|2022-04-26 22:59:20|164.09|161.29|163.77|160.97|164.09|161.29|163.77|160.97|0
1651013970000|2022-04-26 22:59:30|163.86|161.06|163.86|161.06|163.86|161.06|163.86|161.06|0
1651013980000|2022-04-26 22:59:40|163.81|161.01|163.72|160.92|163.81|161.01|163.72|160.92|0
1651013990000|2022-04-26 22:59:50|163.77|160.97|163.81|161.01|163.81|161.01|163.77|160.97|0
1651014000000|2022-04-26 23:00:00|163.86|161.06|164.13|161.33|164.13|161.33|163.86|161.06|0
1651014010000|2022-04-26 23:00:10|164.04|161.24|164.18|161.38|164.18|161.38|163.95|161.15|0
1651014020000|2022-04-26 23:00:20|164.13|161.33|163.81|161.01|164.13|161.33|163.81|161.01|0
1651014030000|2022-04-26 23:00:30|163.86|161.06|163.99|161.19|163.99|161.19|163.86|161.06|0
1651014040000|2022-04-26 23:00:40|164.08|161.28|164.13|161.33|164.13|161.33|164.08|161.28|0
1651014050000|2022-04-26 23:00:50|164.22|161.42|164.18|161.38|164.22|161.42|164.04|161.24|0
1651014060000|2022-04-26 23:01:00|164.13|161.33|164.18|161.38|164.18|161.38|164.13|161.33|0
1651014070000|2022-04-26 23:01:10|164.13|161.33|164.32|161.52|164.32|161.52|164.13|161.33|0
1651014080000|2022-04-26 23:01:20|164.22|161.42|164.32|161.52|164.32|161.52|164.22|161.42|0
1651014090000|2022-04-26 23:01:30|164.31|161.51|164.27|161.47|164.31|161.51|164.22|161.42|0
1651014100000|2022-04-26 23:01:40|164.31|161.51|164.13|161.33|164.31|161.51|164.13|161.33|0
1651014110000|2022-04-26 23:01:50|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1651014120000|2022-04-26 23:02:00|163.95|161.15|164.04|161.24|164.04|161.24|163.95|161.15|0
1651014130000|2022-04-26 23:02:10|164.08|161.28|164.13|161.33|164.22|161.42|164.04|161.24|0
1651014140000|2022-04-26 23:02:20|164.08|161.28|164.08|161.28|164.13|161.33|164.08|161.28|0
1651014150000|2022-04-26 23:02:30|163.95|161.15|164.08|161.28|164.08|161.28|163.86|161.06|0
1651014160000|2022-04-26 23:02:40|164.13|161.33|164.13|161.33|164.13|161.33|163.95|161.15|0
1651014170000|2022-04-26 23:02:50|164.22|161.42|164.31|161.51|164.31|161.51|164.22|161.42|0
1651014180000|2022-04-26 23:03:00|164.36|161.56|164.36|161.56|164.36|161.56|164.31|161.51|0
1651014190000|2022-04-26 23:03:10|164.41|161.61|164.5|161.7|164.5|161.7|164.41|161.61|0
1651014200000|2022-04-26 23:03:20|164.59|161.79|164.59|161.79|164.59|161.79|164.5|161.7|0
1651014210000|2022-04-26 23:03:30|164.68|161.88|164.63|161.83|164.68|161.88|164.63|161.83|0
1651014220000|2022-04-26 23:03:40|164.59|161.79|164.54|161.74|164.59|161.79|164.5|161.7|0
1651014230000|2022-04-26 23:03:50|164.59|161.79|164.45|161.65|164.59|161.79|164.45|161.65|0
1651014240000|2022-04-26 23:04:00|164.5|161.7|164.5|161.7|164.54|161.74|164.5|161.7|0
1651014250000|2022-04-26 23:04:10|164.45|161.65|164.54|161.74|164.54|161.74|164.45|161.65|0
1651014260000|2022-04-26 23:04:20|164.5|161.7|164.45|161.65|164.5|161.7|164.45|161.65|0
1651014270000|2022-04-26 23:04:30|164.54|161.74|164.63|161.83|164.63|161.83|164.54|161.74|0
1651014280000|2022-04-26 23:04:40|164.68|161.88|164.5|161.7|164.68|161.88|164.5|161.7|0
1651014300000|2022-04-26 23:05:00|164.31|161.51|164.31|161.51|164.31|161.51|164.31|161.51|0
1651014310000|2022-04-26 23:05:10|164.36|161.56|164.68|161.88|164.68|161.88|164.36|161.56|0
1651014320000|2022-04-26 23:05:20|164.72|161.92|164.77|161.97|164.77|161.97|164.72|161.92|0
1651014330000|2022-04-26 23:05:30|165.05|162.25|165.14|162.34|165.14|162.34|165.05|162.25|0
1651014340000|2022-04-26 23:05:40|165.23|162.43|165.32|162.52|165.32|162.52|165.14|162.34|0
1651014350000|2022-04-26 23:05:50|165.37|162.57|165.32|162.52|165.42|162.62|165.32|162.52|0
1651014360000|2022-04-26 23:06:00|165.37|162.57|165.41|162.61|165.51|162.71|165.37|162.57|0
1651014370000|2022-04-26 23:06:10|165.46|162.66|165.32|162.52|165.46|162.66|165.32|162.52|0
1651014380000|2022-04-26 23:06:20|165.51|162.71|165.32|162.52|165.51|162.71|165.32|162.52|0
1651014390000|2022-04-26 23:06:30|165.37|162.57|165.37|162.57|165.41|162.61|165.37|162.57|0
1651014400000|2022-04-26 23:06:40|165.32|162.52|165.32|162.52|165.32|162.52|165.32|162.52|0
1651014410000|2022-04-26 23:06:50|165.14|162.34|165.18|162.38|165.18|162.38|165.14|162.34|0
1651014420000|2022-04-26 23:07:00|165.14|162.34|165|162.2|165.18|162.38|165|162.2|0
1651014430000|2022-04-26 23:07:10|165.05|162.25|165.18|162.38|165.18|162.38|165.05|162.25|0
1651014440000|2022-04-26 23:07:20|165.14|162.34|165.05|162.25|165.14|162.34|165.05|162.25|0
1651014450000|2022-04-26 23:07:30|165.14|162.34|165.18|162.38|165.23|162.43|165.14|162.34|0
1651014460000|2022-04-26 23:07:40|165.23|162.43|165.23|162.43|165.27|162.47|165.23|162.43|0
1651014470000|2022-04-26 23:07:50|165.32|162.52|165.32|162.52|165.32|162.52|165.32|162.52|0
1651014480000|2022-04-26 23:08:00|165.37|162.57|165.37|162.57|165.37|162.57|165.32|162.52|0
1651014490000|2022-04-26 23:08:10|165.32|162.52|164.81|162.01|165.32|162.52|164.81|162.01|0
1651014500000|2022-04-26 23:08:20|164.86|162.06|164.95|162.15|164.95|162.15|164.86|162.06|0
1651014510000|2022-04-26 23:08:30|164.91|162.11|165.14|162.34|165.14|162.34|164.91|162.11|0
1651014520000|2022-04-26 23:08:40|165.09|162.29|165.18|162.38|165.18|162.38|165.05|162.25|0
1651014530000|2022-04-26 23:08:50|165.23|162.43|165.41|162.61|165.41|162.61|165.23|162.43|0
1651014540000|2022-04-26 23:09:00|165.37|162.57|165.41|162.61|165.41|162.61|165.37|162.57|0
1651014550000|2022-04-26 23:09:10|165.37|162.57|165.41|162.61|165.41|162.61|165.37|162.57|0
1651014560000|2022-04-26 23:09:20|165.37|162.57|165.37|162.57|165.37|162.57|165.37|162.57|0
1651014570000|2022-04-26 23:09:30|165.41|162.61|165.41|162.61|165.41|162.61|165.37|162.57|0
1651014580000|2022-04-26 23:09:40|165.37|162.57|165.32|162.52|165.37|162.57|165.32|162.52|0
1651014590000|2022-04-26 23:09:50|165.27|162.47|165.27|162.47|165.27|162.47|165.27|162.47|0
1651014600000|2022-04-26 23:10:00|165.32|162.52|165.27|162.47|165.41|162.61|165.27|162.47|0
1651014610000|2022-04-26 23:10:10|165.37|162.57|165.41|162.61|165.41|162.61|165.37|162.57|0
1651014620000|2022-04-26 23:10:20|165.37|162.57|165.32|162.52|165.37|162.57|165.32|162.52|0
1651014630000|2022-04-26 23:10:30|165.27|162.47|165.23|162.43|165.27|162.47|165.23|162.43|0
1651014640000|2022-04-26 23:10:40|165.14|162.34|165.23|162.43|165.41|162.61|165.14|162.34|0
1651014660000|2022-04-26 23:11:00|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1651014670000|2022-04-26 23:11:10|165.18|162.38|165.18|162.38|165.18|162.38|165.18|162.38|0
1651014680000|2022-04-26 23:11:20|165.27|162.47|165.14|162.34|165.27|162.47|165.14|162.34|0
1651014690000|2022-04-26 23:11:30|165.18|162.38|165.04|162.24|165.18|162.38|165.04|162.24|0
1651014700000|2022-04-26 23:11:40|165.23|162.43|165.5|162.7|165.6|162.8|165.23|162.43|0
1651014720000|2022-04-26 23:12:00|165.46|162.66|165.55|162.75|165.55|162.75|165.46|162.66|0
1651014730000|2022-04-26 23:12:10|165.32|162.52|165.32|162.52|165.41|162.61|165.32|162.52|0
1651014750000|2022-04-26 23:12:30|165.27|162.47|165.46|162.66|165.46|162.66|165.23|162.43|0
1651014760000|2022-04-26 23:12:40|165.41|162.61|165.5|162.7|165.55|162.75|165.41|162.61|0
1651014770000|2022-04-26 23:12:50|165.64|162.84|165.78|162.98|165.78|162.98|165.64|162.84|0
1651014780000|2022-04-26 23:13:00|165.73|162.93|165.78|162.98|165.78|162.98|165.73|162.93|0
1651014790000|2022-04-26 23:13:10|165.69|162.89|165.73|162.93|165.78|162.98|165.69|162.89|0
1651014800000|2022-04-26 23:13:20|164.86|162.06|165.04|162.24|165.14|162.34|164.86|162.06|0
1651014810000|2022-04-26 23:13:30|164.86|162.06|164.59|161.79|164.86|162.06|164.59|161.79|0
1651014820000|2022-04-26 23:13:40|164.72|161.92|164.59|161.79|164.72|161.92|164.59|161.79|0
1651014830000|2022-04-26 23:13:50|164.68|161.88|165.04|162.24|165.04|162.24|164.68|161.88|0
1651014840000|2022-04-26 23:14:00|164.95|162.15|165.14|162.34|165.14|162.34|164.95|162.15|0
1651014850000|2022-04-26 23:14:10|165.23|162.43|165.18|162.38|165.23|162.43|165.18|162.38|0
1651014860000|2022-04-26 23:14:20|165.09|162.29|165.04|162.24|165.09|162.29|165.04|162.24|0
1651014880000|2022-04-26 23:14:40|165.09|162.29|165.18|162.38|165.18|162.38|165.09|162.29|0
1651014890000|2022-04-26 23:14:50|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1651014900000|2022-04-26 23:15:00|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1651014910000|2022-04-26 23:15:10|165.18|162.38|165.09|162.29|165.18|162.38|165.09|162.29|0
1651014920000|2022-04-26 23:15:20|165.04|162.24|165|162.2|165.04|162.24|165|162.2|0
1651014930000|2022-04-26 23:15:30|164.95|162.15|165.14|162.34|165.14|162.34|164.95|162.15|0
1651014940000|2022-04-26 23:15:40|165.18|162.38|165.18|162.38|165.18|162.38|165.18|162.38|0
1651014950000|2022-04-26 23:15:50|165.23|162.43|165.14|162.34|165.23|162.43|165.14|162.34|0
1651014960000|2022-04-26 23:16:00|165.18|162.38|165.14|162.34|165.18|162.38|165.14|162.34|0
1651014970000|2022-04-26 23:16:10|165.18|162.38|165.23|162.43|165.23|162.43|165.18|162.38|0
1651014980000|2022-04-26 23:16:20|165.27|162.47|165.46|162.66|165.46|162.66|165.27|162.47|0
1651014990000|2022-04-26 23:16:30|165.5|162.7|165.27|162.47|165.5|162.7|165.27|162.47|0
1651015000000|2022-04-26 23:16:40|165.23|162.43|165.23|162.43|165.32|162.52|165.23|162.43|0
1651015020000|2022-04-26 23:17:00|165.13|162.33|165.04|162.24|165.13|162.33|165.04|162.24|0
1651015030000|2022-04-26 23:17:10|164.9|162.1|164.99|162.19|164.99|162.19|164.9|162.1|0
1651015040000|2022-04-26 23:17:20|164.95|162.15|165.04|162.24|165.04|162.24|164.9|162.1|0
1651015050000|2022-04-26 23:17:30|165.09|162.29|165.09|162.29|165.09|162.29|165.09|162.29|0
1651015060000|2022-04-26 23:17:40|165.13|162.33|165.13|162.33|165.18|162.38|165.13|162.33|0
1651015070000|2022-04-26 23:17:50|165.09|162.29|165.23|162.43|165.23|162.43|165.09|162.29|0
1651015080000|2022-04-26 23:18:00|165.18|162.38|165.18|162.38|165.18|162.38|165.18|162.38|0
1651015090000|2022-04-26 23:18:10|165.13|162.33|165.13|162.33|165.23|162.43|165.13|162.33|0
1651015100000|2022-04-26 23:18:20|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1651015110000|2022-04-26 23:18:30|165.13|162.33|165.13|162.33|165.13|162.33|165.13|162.33|0
1651015120000|2022-04-26 23:18:40|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1651015130000|2022-04-26 23:18:50|165.32|162.52|165.23|162.43|165.32|162.52|165.23|162.43|0
1651015160000|2022-04-26 23:19:20|165.27|162.47|165.23|162.43|165.27|162.47|165.23|162.43|0
1651015190000|2022-04-26 23:19:50|165.32|162.52|165.23|162.43|165.32|162.52|165.23|162.43|0
1651015200000|2022-04-26 23:20:00|165.27|162.47|165.27|162.47|165.27|162.47|165.27|162.47|0
1651015210000|2022-04-26 23:20:10|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1651015220000|2022-04-26 23:20:20|165.27|162.47|165.27|162.47|165.27|162.47|165.27|162.47|0
1651015230000|2022-04-26 23:20:30|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1651015240000|2022-04-26 23:20:40|165.32|162.52|165.32|162.52|165.32|162.52|165.32|162.52|0
1651015250000|2022-04-26 23:20:50|165.27|162.47|165.32|162.52|165.41|162.61|165.27|162.47|0
1651015260000|2022-04-26 23:21:00|165.41|162.61|165.59|162.79|165.59|162.79|165.41|162.61|0
1651015270000|2022-04-26 23:21:10|165.5|162.7|165.41|162.61|165.59|162.79|165.41|162.61|0
1651015280000|2022-04-26 23:21:20|165.27|162.47|165.45|162.65|165.45|162.65|165.27|162.47|0
1651015290000|2022-04-26 23:21:30|165.41|162.61|165.41|162.61|165.41|162.61|165.41|162.61|0
1651015300000|2022-04-26 23:21:40|165.32|162.52|165.41|162.61|165.41|162.61|165.32|162.52|0
1651015320000|2022-04-26 23:22:00|165.59|162.79|165.36|162.56|165.59|162.79|165.36|162.56|0
1651015330000|2022-04-26 23:22:10|165.32|162.52|165.27|162.47|165.32|162.52|165.27|162.47|0
1651015340000|2022-04-26 23:22:20|165.32|162.52|165.27|162.47|165.32|162.52|165.22|162.42|0
1651015350000|2022-04-26 23:22:30|165.32|162.52|165.36|162.56|165.36|162.56|165.32|162.52|0
1651015360000|2022-04-26 23:22:40|165.41|162.61|165.36|162.56|165.41|162.61|165.36|162.56|0
1651015370000|2022-04-26 23:22:50|165.32|162.52|165.59|162.79|165.59|162.79|165.32|162.52|0
1651015380000|2022-04-26 23:23:00|165.5|162.7|165.45|162.65|165.5|162.7|165.45|162.65|0
1651015390000|2022-04-26 23:23:10|165.41|162.61|165.41|162.61|165.45|162.65|165.36|162.56|0
1651015400000|2022-04-26 23:23:20|165.45|162.65|165.5|162.7|165.5|162.7|165.45|162.65|0
1651015410000|2022-04-26 23:23:30|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1651015420000|2022-04-26 23:23:40|165.41|162.61|165.41|162.61|165.41|162.61|165.41|162.61|0
1651015430000|2022-04-26 23:23:50|165.45|162.65|165.36|162.56|165.45|162.65|165.36|162.56|0
1651015440000|2022-04-26 23:24:00|165.32|162.52|165.32|162.52|165.41|162.61|165.32|162.52|0
1651015450000|2022-04-26 23:24:10|165.22|162.42|165.22|162.42|165.22|162.42|165.22|162.42|0
1651015460000|2022-04-26 23:24:20|165.32|162.52|165.22|162.42|165.32|162.52|165.22|162.42|0
1651015470000|2022-04-26 23:24:30|165.27|162.47|165.32|162.52|165.32|162.52|165.27|162.47|0
1651015480000|2022-04-26 23:24:40|165.27|162.47|165.41|162.61|165.41|162.61|165.22|162.42|0
1651015500000|2022-04-26 23:25:00|165.45|162.65|165.5|162.7|165.5|162.7|165.45|162.65|0
1651015510000|2022-04-26 23:25:10|165.59|162.79|165.59|162.79|165.59|162.79|165.5|162.7|0
1651015520000|2022-04-26 23:25:20|165.54|162.74|165.68|162.88|165.68|162.88|165.54|162.74|0
1651015530000|2022-04-26 23:25:30|165.78|162.98|165.87|163.07|165.91|163.11|165.78|162.98|0
1651015540000|2022-04-26 23:25:40|165.91|163.11|165.87|163.07|165.91|163.11|165.87|163.07|0
1651015560000|2022-04-26 23:26:00|165.78|162.98|165.64|162.84|165.87|163.07|165.64|162.84|0
1651015570000|2022-04-26 23:26:10|165.5|162.7|165.59|162.79|165.59|162.79|165.5|162.7|0
1651015580000|2022-04-26 23:26:20|165.64|162.84|165.59|162.79|165.64|162.84|165.59|162.79|0
1651015600000|2022-04-26 23:26:40|165.31|162.51|165.59|162.79|165.59|162.79|165.31|162.51|0
1651015610000|2022-04-26 23:26:50|165.54|162.74|165.59|162.79|165.59|162.79|165.54|162.74|0
1651015620000|2022-04-26 23:27:00|165.5|162.7|165.31|162.51|165.5|162.7|165.31|162.51|0
1651015630000|2022-04-26 23:27:10|165.22|162.42|165.04|162.24|165.22|162.42|164.99|162.19|0
1651015640000|2022-04-26 23:27:20|165.08|162.28|164.95|162.15|165.08|162.28|164.95|162.15|0
1651015650000|2022-04-26 23:27:30|164.99|162.19|164.95|162.15|165.04|162.24|164.95|162.15|0
1651015660000|2022-04-26 23:27:40|165.04|162.24|165.04|162.24|165.08|162.28|165.04|162.24|0
1651015670000|2022-04-26 23:27:50|165.13|162.33|165.04|162.24|165.13|162.33|165.04|162.24|0
1651015680000|2022-04-26 23:28:00|165.13|162.33|165.22|162.42|165.22|162.42|165.13|162.33|0
1651015690000|2022-04-26 23:28:10|165.17|162.37|165.13|162.33|165.17|162.37|165.13|162.33|0
1651015700000|2022-04-26 23:28:20|165.17|162.37|165.13|162.33|165.22|162.42|165.13|162.33|0
1651015710000|2022-04-26 23:28:30|165.08|162.28|165.08|162.28|165.08|162.28|165.08|162.28|0
1651015720000|2022-04-26 23:28:40|165.13|162.33|165.04|162.24|165.13|162.33|165.04|162.24|0
1651015730000|2022-04-26 23:28:50|165.13|162.33|165.13|162.33|165.13|162.33|165.13|162.33|0
1651015740000|2022-04-26 23:29:00|165.17|162.37|165.22|162.42|165.22|162.42|165.17|162.37|0
1651015750000|2022-04-26 23:29:10|165.17|162.37|165.22|162.42|165.22|162.42|165.17|162.37|0
1651015760000|2022-04-26 23:29:20|165.17|162.37|165.04|162.24|165.22|162.42|165.04|162.24|0
1651015770000|2022-04-26 23:29:30|164.99|162.19|164.85|162.05|164.99|162.19|164.85|162.05|0
1651015780000|2022-04-26 23:29:40|164.81|162.01|164.85|162.05|164.85|162.05|164.76|161.96|0
1651015790000|2022-04-26 23:29:50|164.81|162.01|164.9|162.1|164.9|162.1|164.81|162.01|0
1651015800000|2022-04-26 23:30:00|164.85|162.05|164.85|162.05|164.9|162.1|164.81|162.01|0
1651015810000|2022-04-26 23:30:10|164.95|162.15|165.04|162.24|165.04|162.24|164.95|162.15|0
1651015820000|2022-04-26 23:30:20|164.99|162.19|164.95|162.15|164.99|162.19|164.95|162.15|0
1651015830000|2022-04-26 23:30:30|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1651015840000|2022-04-26 23:30:40|164.95|162.15|164.9|162.1|164.95|162.15|164.9|162.1|0
1651015850000|2022-04-26 23:30:50|164.95|162.15|165.13|162.33|165.13|162.33|164.95|162.15|0
1651015860000|2022-04-26 23:31:00|165.31|162.51|165.31|162.51|165.31|162.51|165.31|162.51|0
1651015870000|2022-04-26 23:31:10|165.4|162.6|165.4|162.6|165.5|162.7|165.4|162.6|0
1651015880000|2022-04-26 23:31:20|165.36|162.56|165.4|162.6|165.4|162.6|165.31|162.51|0
1651015890000|2022-04-26 23:31:30|165.31|162.51|165.36|162.56|165.36|162.56|165.31|162.51|0
1651015900000|2022-04-26 23:31:40|165.31|162.51|165.22|162.42|165.31|162.51|165.22|162.42|0
1651015910000|2022-04-26 23:31:50|165.26|162.46|165.22|162.42|165.26|162.46|165.22|162.42|0
1651015920000|2022-04-26 23:32:00|165.36|162.56|165.36|162.56|165.36|162.56|165.36|162.56|0
1651015930000|2022-04-26 23:32:10|165.4|162.6|165.4|162.6|165.5|162.7|165.4|162.6|0
1651015940000|2022-04-26 23:32:20|165.45|162.65|165.4|162.6|165.5|162.7|165.4|162.6|0
1651015950000|2022-04-26 23:32:30|165.5|162.7|165.45|162.65|165.5|162.7|165.45|162.65|0
1651015960000|2022-04-26 23:32:40|165.5|162.7|165.5|162.7|165.5|162.7|165.5|162.7|0
1651015970000|2022-04-26 23:32:50|165.4|162.6|165.5|162.7|165.5|162.7|165.4|162.6|0
1651015980000|2022-04-26 23:33:00|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1651015990000|2022-04-26 23:33:10|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1651016000000|2022-04-26 23:33:20|165.82|163.02|166.14|163.34|166.14|163.34|165.82|163.02|0
1651016010000|2022-04-26 23:33:30|166.05|163.25|166.14|163.34|166.14|163.34|166.05|163.25|0
1651016020000|2022-04-26 23:33:40|166.23|163.43|166.28|163.48|166.28|163.48|166.23|163.43|0
1651016030000|2022-04-26 23:33:50|166.33|163.53|166.42|163.62|166.42|163.62|166.33|163.53|0
1651016040000|2022-04-26 23:34:00|166.33|163.53|166.42|163.62|166.42|163.62|166.33|163.53|0
1651016050000|2022-04-26 23:34:10|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1651016060000|2022-04-26 23:34:20|166.19|163.39|166.09|163.29|166.19|163.39|166.09|163.29|0
1651016070000|2022-04-26 23:34:30|166.14|163.34|166.14|163.34|166.14|163.34|166.09|163.29|0
1651016080000|2022-04-26 23:34:40|166.09|163.29|165.96|163.16|166.09|163.29|165.96|163.16|0
1651016090000|2022-04-26 23:34:50|166|163.2|166|163.2|166|163.2|166|163.2|0
1651016100000|2022-04-26 23:35:00|166.05|163.25|165.96|163.16|166.05|163.25|165.96|163.16|0
1651016110000|2022-04-26 23:35:10|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1651016130000|2022-04-26 23:35:30|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1651016140000|2022-04-26 23:35:40|166.09|163.29|166.14|163.34|166.14|163.34|166.09|163.29|0
1651016150000|2022-04-26 23:35:50|166.09|163.29|166.05|163.25|166.14|163.34|166.05|163.25|0
1651016160000|2022-04-26 23:36:00|165.96|163.16|165.86|163.06|165.96|163.16|165.86|163.06|0
1651016170000|2022-04-26 23:36:10|165.68|162.88|165.59|162.79|165.68|162.88|165.59|162.79|0
1651016180000|2022-04-26 23:36:20|165.49|162.69|165.49|162.69|165.49|162.69|165.49|162.69|0
1651016200000|2022-04-26 23:36:40|165.45|162.65|165.4|162.6|165.49|162.69|165.4|162.6|0
1651016220000|2022-04-26 23:37:00|165.31|162.51|165.31|162.51|165.31|162.51|165.31|162.51|0
1651016230000|2022-04-26 23:37:10|165.4|162.6|165.4|162.6|165.4|162.6|165.4|162.6|0
1651016250000|2022-04-26 23:37:30|165.49|162.69|165.49|162.69|165.49|162.69|165.49|162.69|0
1651016270000|2022-04-26 23:37:50|165.45|162.65|165.49|162.69|165.49|162.69|165.45|162.65|0
1651016280000|2022-04-26 23:38:00|165.77|162.97|165.86|163.06|165.86|163.06|165.77|162.97|0
1651016290000|2022-04-26 23:38:10|165.77|162.97|165.86|163.06|165.86|163.06|165.77|162.97|0
1651016300000|2022-04-26 23:38:20|165.81|163.01|165.77|162.97|165.81|163.01|165.77|162.97|0
1651016310000|2022-04-26 23:38:30|165.68|162.88|165.63|162.83|165.68|162.88|165.63|162.83|0
1651016320000|2022-04-26 23:38:40|165.77|162.97|165.72|162.92|165.77|162.97|165.72|162.92|0
1651016330000|2022-04-26 23:38:50|165.77|162.97|166|163.2|166|163.2|165.77|162.97|0
1651016340000|2022-04-26 23:39:00|166.05|163.25|166.14|163.34|166.23|163.43|166.05|163.25|0
1651016350000|2022-04-26 23:39:10|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1651016360000|2022-04-26 23:39:20|166.28|163.48|166.18|163.38|166.28|163.48|166.18|163.38|0
1651016370000|2022-04-26 23:39:30|166.23|163.43|166.32|163.52|166.32|163.52|166.23|163.43|0
1651016380000|2022-04-26 23:39:40|166.28|163.48|166.42|163.62|166.42|163.62|166.28|163.48|0
1651016390000|2022-04-26 23:39:50|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1651016400000|2022-04-26 23:40:00|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1651016410000|2022-04-26 23:40:10|166.05|163.25|166.14|163.34|166.14|163.34|166.05|163.25|0
1651016420000|2022-04-26 23:40:20|166.18|163.38|166.32|163.52|166.32|163.52|166.18|163.38|0
1651016430000|2022-04-26 23:40:30|166.51|163.71|166.6|163.8|166.6|163.8|166.51|163.71|0
1651016440000|2022-04-26 23:40:40|166.69|163.89|166.88|164.08|166.88|164.08|166.69|163.89|0
1651016450000|2022-04-26 23:40:50|166.79|163.99|166.6|163.8|166.79|163.99|166.6|163.8|0
1651016460000|2022-04-26 23:41:00|166.69|163.89|166.64|163.84|166.69|163.89|166.6|163.8|0
1651016470000|2022-04-26 23:41:10|166.69|163.89|166.78|163.98|166.78|163.98|166.69|163.89|0
1651016480000|2022-04-26 23:41:20|166.69|163.89|166.6|163.8|166.69|163.89|166.6|163.8|0
1651016490000|2022-04-26 23:41:30|166.78|163.98|166.97|164.17|166.97|164.17|166.78|163.98|0
1651016500000|2022-04-26 23:41:40|166.88|164.08|166.88|164.08|166.88|164.08|166.83|164.03|0
1651016510000|2022-04-26 23:41:50|166.92|164.12|166.83|164.03|166.92|164.12|166.83|164.03|0
1651016520000|2022-04-26 23:42:00|166.78|163.98|166.69|163.89|166.78|163.98|166.69|163.89|0
1651016530000|2022-04-26 23:42:10|166.64|163.84|166.51|163.71|166.64|163.84|166.51|163.71|0
1651016540000|2022-04-26 23:42:20|166.55|163.75|166.51|163.71|166.55|163.75|166.51|163.71|0
1651016550000|2022-04-26 23:42:30|166.55|163.75|166.6|163.8|166.6|163.8|166.55|163.75|0
1651016560000|2022-04-26 23:42:40|166.55|163.75|166.41|163.61|166.55|163.75|166.41|163.61|0
1651016570000|2022-04-26 23:42:50|166.51|163.71|166.6|163.8|166.6|163.8|166.51|163.71|0
1651016580000|2022-04-26 23:43:00|166.51|163.71|166.6|163.8|166.6|163.8|166.51|163.71|0
1651016590000|2022-04-26 23:43:10|166.51|163.71|166.37|163.57|166.51|163.71|166.32|163.52|0
1651016600000|2022-04-26 23:43:20|166.32|163.52|166.41|163.61|166.41|163.61|166.32|163.52|0
1651016610000|2022-04-26 23:43:30|166.51|163.71|166.41|163.61|166.51|163.71|166.41|163.61|0
1651016620000|2022-04-26 23:43:40|166.32|163.52|166.41|163.61|166.41|163.61|166.32|163.52|0
1651016630000|2022-04-26 23:43:50|166.46|163.66|166.41|163.61|166.46|163.66|166.41|163.61|0
1651016650000|2022-04-26 23:44:10|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1651016670000|2022-04-26 23:44:30|166.23|163.43|166.41|163.61|166.41|163.61|166.23|163.43|0
1651016680000|2022-04-26 23:44:40|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1651016700000|2022-04-26 23:45:00|166.37|163.57|166.46|163.66|166.46|163.66|166.37|163.57|0
1651016710000|2022-04-26 23:45:10|166.55|163.75|166.69|163.89|166.69|163.89|166.55|163.75|0
1651016720000|2022-04-26 23:45:20|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1651016730000|2022-04-26 23:45:30|166.32|163.52|166.32|163.52|166.32|163.52|166.23|163.43|0
1651016740000|2022-04-26 23:45:40|166.27|163.47|166.23|163.43|166.27|163.47|166.23|163.43|0
1651016750000|2022-04-26 23:45:50|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1651016760000|2022-04-26 23:46:00|166.41|163.61|166.32|163.52|166.41|163.61|166.32|163.52|0
1651016770000|2022-04-26 23:46:10|166.27|163.47|166.23|163.43|166.27|163.47|166.23|163.43|0
1651016780000|2022-04-26 23:46:20|166.32|163.52|166.27|163.47|166.32|163.52|166.27|163.47|0
1651016790000|2022-04-26 23:46:30|166.32|163.52|166.32|163.52|166.32|163.52|166.23|163.43|0
1651016800000|2022-04-26 23:46:40|166.36|163.56|166.41|163.61|166.41|163.61|166.36|163.56|0
1651016810000|2022-04-26 23:46:50|166.46|163.66|166.55|163.75|166.55|163.75|166.46|163.66|0
1651016820000|2022-04-26 23:47:00|166.6|163.8|166.6|163.8|166.6|163.8|166.51|163.71|0
1651016830000|2022-04-26 23:47:10|166.64|163.84|166.51|163.71|166.64|163.84|166.51|163.71|0
1651016840000|2022-04-26 23:47:20|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1651016850000|2022-04-26 23:47:30|166.69|163.89|166.73|163.93|166.73|163.93|166.69|163.89|0
1651016860000|2022-04-26 23:47:40|166.78|163.98|166.87|164.07|166.87|164.07|166.78|163.98|0
1651016870000|2022-04-26 23:47:50|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1651016880000|2022-04-26 23:48:00|167.01|164.21|166.92|164.12|167.01|164.21|166.92|164.12|0
1651016890000|2022-04-26 23:48:10|166.87|164.07|166.97|164.17|166.97|164.17|166.87|164.07|0
1651016900000|2022-04-26 23:48:20|166.87|164.07|166.6|163.8|166.87|164.07|166.6|163.8|0
1651016910000|2022-04-26 23:48:30|166.69|163.89|166.69|163.89|166.78|163.98|166.69|163.89|0
1651016930000|2022-04-26 23:48:50|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1651016980000|2022-04-26 23:49:40|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1651016990000|2022-04-26 23:49:50|166.97|164.17|166.87|164.07|166.97|164.17|166.87|164.07|0
1651017000000|2022-04-26 23:50:00|166.97|164.17|167.15|164.35|167.15|164.35|166.97|164.17|0
1651017010000|2022-04-26 23:50:10|167.06|164.26|167.15|164.35|167.15|164.35|167.06|164.26|0
1651017020000|2022-04-26 23:50:20|167.06|164.26|167.1|164.3|167.15|164.35|167.06|164.26|0
1651017030000|2022-04-26 23:50:30|167.15|164.35|167.06|164.26|167.15|164.35|167.06|164.26|0
1651017040000|2022-04-26 23:50:40|167.01|164.21|167.06|164.26|167.06|164.26|167.01|164.21|0
1651017050000|2022-04-26 23:50:50|166.97|164.17|167.06|164.26|167.15|164.35|166.97|164.17|0
1651017060000|2022-04-26 23:51:00|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1651017070000|2022-04-26 23:51:10|167.34|164.54|167.43|164.63|167.43|164.63|167.34|164.54|0
1651017080000|2022-04-26 23:51:20|167.52|164.72|167.43|164.63|167.52|164.72|167.43|164.63|0
1651017090000|2022-04-26 23:51:30|167.47|164.67|167.34|164.54|167.47|164.67|167.34|164.54|0
1651017100000|2022-04-26 23:51:40|167.38|164.58|167.34|164.54|167.43|164.63|167.34|164.54|0
1651017110000|2022-04-26 23:51:50|167.43|164.63|167.43|164.63|167.61|164.81|167.43|164.63|0
1651017120000|2022-04-26 23:52:00|167.38|164.58|167.52|164.72|167.52|164.72|167.38|164.58|0
1651017130000|2022-04-26 23:52:10|167.57|164.77|167.61|164.81|167.66|164.86|167.57|164.77|0
1651017140000|2022-04-26 23:52:20|167.66|164.86|167.71|164.91|167.71|164.91|167.66|164.86|0
1651017150000|2022-04-26 23:52:30|167.66|164.86|167.71|164.91|167.71|164.91|167.66|164.86|0
1651017160000|2022-04-26 23:52:40|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1651017170000|2022-04-26 23:52:50|167.61|164.81|167.52|164.72|167.61|164.81|167.52|164.72|0
1651017180000|2022-04-26 23:53:00|167.61|164.81|167.57|164.77|167.61|164.81|167.57|164.77|0
1651017190000|2022-04-26 23:53:10|167.52|164.72|167.43|164.63|167.52|164.72|167.43|164.63|0
1651017200000|2022-04-26 23:53:20|167.38|164.58|167.61|164.81|167.61|164.81|167.38|164.58|0
1651017210000|2022-04-26 23:53:30|167.57|164.77|167.38|164.58|167.57|164.77|167.34|164.54|0
1651017220000|2022-04-26 23:53:40|167.34|164.54|167.34|164.54|167.38|164.58|167.34|164.54|0
1651017230000|2022-04-26 23:53:50|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1651017240000|2022-04-26 23:54:00|167.24|164.44|166.96|164.16|167.24|164.44|166.96|164.16|0
1651017250000|2022-04-26 23:54:10|167.06|164.26|166.96|164.16|167.06|164.26|166.92|164.12|0
1651017260000|2022-04-26 23:54:20|166.92|164.12|166.87|164.07|166.92|164.12|166.87|164.07|0
1651017270000|2022-04-26 23:54:30|166.78|163.98|166.78|163.98|166.82|164.02|166.78|163.98|0
1651017280000|2022-04-26 23:54:40|166.87|164.07|166.78|163.98|166.87|164.07|166.78|163.98|0
1651017300000|2022-04-26 23:55:00|166.87|164.07|167.06|164.26|167.06|164.26|166.87|164.07|0
1651017310000|2022-04-26 23:55:10|167.01|164.21|166.96|164.16|167.01|164.21|166.96|164.16|0
1651017320000|2022-04-26 23:55:20|166.87|164.07|166.87|164.07|166.87|164.07|166.82|164.02|0
1651017330000|2022-04-26 23:55:30|166.96|164.16|166.87|164.07|166.96|164.16|166.87|164.07|0
1651017340000|2022-04-26 23:55:40|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1651017350000|2022-04-26 23:55:50|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1651017360000|2022-04-26 23:56:00|166.92|164.12|167.01|164.21|167.01|164.21|166.87|164.07|0
1651017370000|2022-04-26 23:56:10|166.96|164.16|167.15|164.35|167.15|164.35|166.96|164.16|0
1651017380000|2022-04-26 23:56:20|167.24|164.44|167.43|164.63|167.43|164.63|167.24|164.44|0
1651017390000|2022-04-26 23:56:30|167.47|164.67|167.47|164.67|167.52|164.72|167.47|164.67|0
1651017400000|2022-04-26 23:56:40|167.43|164.63|167.38|164.58|167.43|164.63|167.38|164.58|0
1651017410000|2022-04-26 23:56:50|167.52|164.72|167.52|164.72|167.61|164.81|167.52|164.72|0
1651017420000|2022-04-26 23:57:00|167.38|164.58|167.24|164.44|167.38|164.58|167.24|164.44|0
1651017430000|2022-04-26 23:57:10|167.29|164.49|167.15|164.35|167.29|164.49|167.15|164.35|0
1651017440000|2022-04-26 23:57:20|167.24|164.44|167.19|164.39|167.24|164.44|167.15|164.35|0
1651017450000|2022-04-26 23:57:30|167.29|164.49|167.15|164.35|167.29|164.49|167.15|164.35|0
1651017460000|2022-04-26 23:57:40|167.1|164.3|167.1|164.3|167.1|164.3|167.1|164.3|0
1651017470000|2022-04-26 23:57:50|167.15|164.35|167.01|164.21|167.15|164.35|167.01|164.21|0
1651017480000|2022-04-26 23:58:00|167.15|164.35|167.1|164.3|167.15|164.35|167.1|164.3|0
1651017490000|2022-04-26 23:58:10|167.01|164.21|166.96|164.16|167.06|164.26|166.96|164.16|0
1651017500000|2022-04-26 23:58:20|167.01|164.21|167.01|164.21|167.01|164.21|166.96|164.16|0
1651017510000|2022-04-26 23:58:30|166.96|164.16|166.96|164.16|166.96|164.16|166.91|164.11|0
1651017520000|2022-04-26 23:58:40|166.91|164.11|166.96|164.16|166.96|164.16|166.91|164.11|0
1651017530000|2022-04-26 23:58:50|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1651017540000|2022-04-26 23:59:00|166.73|163.93|166.82|164.02|166.82|164.02|166.69|163.89|0
1651017550000|2022-04-26 23:59:10|166.78|163.98|166.69|163.89|166.78|163.98|166.69|163.89|0
1651017560000|2022-04-26 23:59:20|166.59|163.79|166.5|163.7|166.59|163.79|166.5|163.7|0
1651017570000|2022-04-26 23:59:30|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1651017580000|2022-04-26 23:59:40|166.32|163.52|166.5|163.7|166.54|163.74|166.32|163.52|0
1651017590000|2022-04-26 23:59:50|166.59|163.79|166.59|163.79|166.59|163.79|166.5|163.7|0
1651017600000|2022-04-27 00:00:00|166.68|163.88|167.15|164.35|167.15|164.35|166.68|163.88|0
1651017610000|2022-04-27 00:00:10|167.06|164.26|166.87|164.07|167.06|164.26|166.87|164.07|0
1651017620000|2022-04-27 00:00:20|166.96|164.16|167.24|164.44|167.24|164.44|166.96|164.16|0
1651017630000|2022-04-27 00:00:30|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1651017640000|2022-04-27 00:00:40|167.05|164.25|167.01|164.21|167.05|164.25|167.01|164.21|0
1651017650000|2022-04-27 00:00:50|167.05|164.25|167.05|164.25|167.05|164.25|166.96|164.16|0
1651017660000|2022-04-27 00:01:00|167.24|164.44|167.7|164.9|167.7|164.9|167.24|164.44|0
1651017670000|2022-04-27 00:01:10|167.8|165|167.8|165|167.8|165|167.7|164.9|0
1651017680000|2022-04-27 00:01:20|167.7|164.9|167.8|165|167.8|165|167.66|164.86|0
1651017690000|2022-04-27 00:01:30|167.7|164.9|167.7|164.9|167.7|164.9|167.7|164.9|0
1651017710000|2022-04-27 00:01:50|167.66|164.86|167.52|164.72|167.66|164.86|167.52|164.72|0
1651017720000|2022-04-27 00:02:00|167.42|164.62|167.47|164.67|167.52|164.72|167.42|164.62|0
1651017730000|2022-04-27 00:02:10|167.52|164.72|167.33|164.53|167.52|164.72|167.33|164.53|0
1651017740000|2022-04-27 00:02:20|167.28|164.48|167.1|164.3|167.28|164.48|167.05|164.25|0
1651017750000|2022-04-27 00:02:30|167.01|164.21|166.96|164.16|167.05|164.25|166.96|164.16|0
1651017760000|2022-04-27 00:02:40|166.87|164.07|166.73|163.93|166.96|164.16|166.73|163.93|0
1651017770000|2022-04-27 00:02:50|166.68|163.88|166.73|163.93|166.73|163.93|166.68|163.88|0
1651017780000|2022-04-27 00:03:00|166.78|163.98|166.64|163.84|166.78|163.98|166.64|163.84|0
1651017790000|2022-04-27 00:03:10|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1651017800000|2022-04-27 00:03:20|166.54|163.74|166.68|163.88|166.68|163.88|166.5|163.7|0
1651017810000|2022-04-27 00:03:30|166.91|164.11|166.91|164.11|166.96|164.16|166.87|164.07|0
1651017820000|2022-04-27 00:03:40|167.05|164.25|166.91|164.11|167.15|164.35|166.91|164.11|0
1651017830000|2022-04-27 00:03:50|166.78|163.98|166.87|164.07|166.87|164.07|166.78|163.98|0
1651017840000|2022-04-27 00:04:00|166.82|164.02|166.78|163.98|166.82|164.02|166.78|163.98|0
1651017850000|2022-04-27 00:04:10|166.73|163.93|166.82|164.02|166.82|164.02|166.73|163.93|0
1651017860000|2022-04-27 00:04:20|167.05|164.25|166.96|164.16|167.05|164.25|166.96|164.16|0
1651017870000|2022-04-27 00:04:30|167.01|164.21|167.05|164.25|167.05|164.25|167.01|164.21|0
1651017880000|2022-04-27 00:04:40|166.96|164.16|167.05|164.25|167.05|164.25|166.96|164.16|0
1651017890000|2022-04-27 00:04:50|167.1|164.3|167.15|164.35|167.15|164.35|167.1|164.3|0
1651017900000|2022-04-27 00:05:00|167.19|164.39|167.05|164.25|167.24|164.44|167.05|164.25|0
1651017910000|2022-04-27 00:05:10|167.15|164.35|167.24|164.44|167.33|164.53|167.15|164.35|0
1651017920000|2022-04-27 00:05:20|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1651017950000|2022-04-27 00:05:50|167.1|164.3|167.05|164.25|167.1|164.3|167.05|164.25|0
1651017960000|2022-04-27 00:06:00|167.15|164.35|167.33|164.53|167.33|164.53|167.15|164.35|0
1651017970000|2022-04-27 00:06:10|167.38|164.58|167.42|164.62|167.42|164.62|167.38|164.58|0
1651017980000|2022-04-27 00:06:20|167.38|164.58|167.56|164.76|167.56|164.76|167.38|164.58|0
1651017990000|2022-04-27 00:06:30|167.42|164.62|167.24|164.44|167.42|164.62|167.24|164.44|0
1651018000000|2022-04-27 00:06:40|167.15|164.35|166.96|164.16|167.15|164.35|166.96|164.16|0
1651018010000|2022-04-27 00:06:50|166.91|164.11|166.96|164.16|167.05|164.25|166.91|164.11|0
1651018020000|2022-04-27 00:07:00|167|164.2|166.96|164.16|167|164.2|166.91|164.11|0
1651018030000|2022-04-27 00:07:10|166.91|164.11|166.77|163.97|166.91|164.11|166.77|163.97|0
1651018040000|2022-04-27 00:07:20|166.68|163.88|166.87|164.07|166.87|164.07|166.68|163.88|0
1651018050000|2022-04-27 00:07:30|166.91|164.11|166.87|164.07|166.96|164.16|166.87|164.07|0
1651018060000|2022-04-27 00:07:40|166.77|163.97|166.77|163.97|166.77|163.97|166.77|163.97|0
1651018080000|2022-04-27 00:08:00|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1651018090000|2022-04-27 00:08:10|166.68|163.88|166.68|163.88|166.68|163.88|166.68|163.88|0
1651018100000|2022-04-27 00:08:20|166.63|163.83|166.68|163.88|166.68|163.88|166.63|163.83|0
1651018110000|2022-04-27 00:08:30|166.63|163.83|166.59|163.79|166.63|163.83|166.5|163.7|0
1651018120000|2022-04-27 00:08:40|166.63|163.83|165.96|163.16|166.63|163.83|165.96|163.16|0
1651018130000|2022-04-27 00:08:50|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1651018140000|2022-04-27 00:09:00|166|163.2|166.14|163.34|166.14|163.34|166|163.2|0
1651018150000|2022-04-27 00:09:10|166.42|163.62|166.42|163.62|166.42|163.62|166.37|163.57|0
1651018160000|2022-04-27 00:09:20|166.46|163.66|166.51|163.71|166.51|163.71|166.42|163.62|0
1651018170000|2022-04-27 00:09:30|166.42|163.62|166.33|163.53|166.42|163.62|166.33|163.53|0
1651018180000|2022-04-27 00:09:40|166.37|163.57|166.37|163.57|166.37|163.57|166.33|163.53|0
1651018190000|2022-04-27 00:09:50|166.42|163.62|166.33|163.53|166.42|163.62|166.23|163.43|0
1651018200000|2022-04-27 00:10:00|166.23|163.43|166.14|163.34|166.23|163.43|166.14|163.34|0
1651018210000|2022-04-27 00:10:10|166.05|163.25|166|163.2|166.05|163.25|166|163.2|0
1651018220000|2022-04-27 00:10:20|165.96|163.16|165.96|163.16|165.96|163.16|165.86|163.06|0
1651018230000|2022-04-27 00:10:30|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1651018240000|2022-04-27 00:10:40|166.23|163.43|166.23|163.43|166.23|163.43|166.18|163.38|0
1651018250000|2022-04-27 00:10:50|166.14|163.34|166.18|163.38|166.18|163.38|166.14|163.34|0
1651018260000|2022-04-27 00:11:00|166.14|163.34|166.23|163.43|166.23|163.43|166.14|163.34|0
1651018270000|2022-04-27 00:11:10|166.32|163.52|166.32|163.52|166.37|163.57|166.32|163.52|0
1651018280000|2022-04-27 00:11:20|166.23|163.43|166.42|163.62|166.42|163.62|166.23|163.43|0
1651018290000|2022-04-27 00:11:30|166.32|163.52|166.23|163.43|166.32|163.52|166.23|163.43|0
1651018300000|2022-04-27 00:11:40|166.14|163.34|166.05|163.25|166.14|163.34|166.05|163.25|0
1651018310000|2022-04-27 00:11:50|166.14|163.34|166.05|163.25|166.14|163.34|166.05|163.25|0
1651018320000|2022-04-27 00:12:00|165.95|163.15|165.86|163.06|165.95|163.15|165.86|163.06|0
1651018330000|2022-04-27 00:12:10|165.95|163.15|165.86|163.06|165.95|163.15|165.86|163.06|0
1651018340000|2022-04-27 00:12:20|165.91|163.11|166.05|163.25|166.05|163.25|165.91|163.11|0
1651018350000|2022-04-27 00:12:30|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1651018360000|2022-04-27 00:12:40|166.05|163.25|165.95|163.15|166.05|163.25|165.95|163.15|0
1651018370000|2022-04-27 00:12:50|165.86|163.06|165.95|163.15|165.95|163.15|165.86|163.06|0
1651018380000|2022-04-27 00:13:00|165.86|163.06|165.68|162.88|165.86|163.06|165.68|162.88|0
1651018390000|2022-04-27 00:13:10|165.63|162.83|165.68|162.88|165.77|162.97|165.63|162.83|0
1651018400000|2022-04-27 00:13:20|165.59|162.79|165.68|162.88|165.68|162.88|165.59|162.79|0
1651018410000|2022-04-27 00:13:30|165.63|162.83|165.63|162.83|165.63|162.83|165.63|162.83|0
1651018420000|2022-04-27 00:13:40|165.68|162.88|165.77|162.97|165.77|162.97|165.68|162.88|0
1651018430000|2022-04-27 00:13:50|165.86|163.06|165.95|163.15|165.95|163.15|165.77|162.97|0
1651018440000|2022-04-27 00:14:00|165.91|163.11|165.95|163.15|165.95|163.15|165.91|163.11|0
1651018450000|2022-04-27 00:14:10|165.86|163.06|165.86|163.06|165.95|163.15|165.86|163.06|0
1651018460000|2022-04-27 00:14:20|165.95|163.15|165.95|163.15|165.95|163.15|165.95|163.15|0
1651018470000|2022-04-27 00:14:30|166.05|163.25|166.09|163.29|166.09|163.29|166.05|163.25|0
1651018480000|2022-04-27 00:14:40|166.14|163.34|166.14|163.34|166.23|163.43|166.14|163.34|0
1651018500000|2022-04-27 00:15:00|166.28|163.48|165.95|163.15|166.28|163.48|165.95|163.15|0
1651018510000|2022-04-27 00:15:10|165.86|163.06|165.77|162.97|165.91|163.11|165.77|162.97|0
1651018520000|2022-04-27 00:15:20|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1651018530000|2022-04-27 00:15:30|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1651018540000|2022-04-27 00:15:40|165.68|162.88|165.63|162.83|165.68|162.88|165.63|162.83|0
1651018550000|2022-04-27 00:15:50|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1651018560000|2022-04-27 00:16:00|165.58|162.78|165.68|162.88|165.68|162.88|165.49|162.69|0
1651018570000|2022-04-27 00:16:10|165.86|163.06|165.95|163.15|165.95|163.15|165.86|163.06|0
1651018580000|2022-04-27 00:16:20|165.86|163.06|165.9|163.1|165.91|163.11|165.86|163.06|0
1651018590000|2022-04-27 00:16:30|165.95|163.15|165.95|163.15|165.95|163.15|165.81|163.01|0
1651018600000|2022-04-27 00:16:40|165.86|163.06|165.77|162.97|165.86|163.06|165.68|162.88|0
1651018610000|2022-04-27 00:16:50|165.68|162.88|165.68|162.88|165.72|162.92|165.68|162.88|0
1651018620000|2022-04-27 00:17:00|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1651018630000|2022-04-27 00:17:10|165.86|163.06|165.9|163.1|165.95|163.15|165.86|163.06|0
1651018640000|2022-04-27 00:17:20|165.86|163.06|165.9|163.1|165.9|163.1|165.86|163.06|0
1651018650000|2022-04-27 00:17:30|165.95|163.15|166|163.2|166.04|163.24|165.95|163.15|0
1651018660000|2022-04-27 00:17:40|165.95|163.15|166.04|163.24|166.04|163.24|165.95|163.15|0
1651018670000|2022-04-27 00:17:50|166.14|163.34|166.23|163.43|166.23|163.43|166.14|163.34|0
1651018680000|2022-04-27 00:18:00|166.32|163.52|166.51|163.71|166.51|163.71|166.32|163.52|0
1651018690000|2022-04-27 00:18:10|166.6|163.8|166.51|163.71|166.6|163.8|166.51|163.71|0
1651018700000|2022-04-27 00:18:20|166.32|163.52|166.04|163.24|166.32|163.52|166.04|163.24|0
1651018710000|2022-04-27 00:18:30|166|163.2|165.77|162.97|166|163.2|165.77|162.97|0
1651018720000|2022-04-27 00:18:40|165.86|163.06|166.04|163.24|166.04|163.24|165.86|163.06|0
1651018730000|2022-04-27 00:18:50|165.06|162.26|164.96|162.16|165.06|162.26|164.96|162.16|0
1651018740000|2022-04-27 00:19:00|165.01|162.21|164.78|161.98|165.01|162.21|164.78|161.98|0
1651018750000|2022-04-27 00:19:10|164.82|162.02|164.78|161.98|164.87|162.07|164.78|161.98|0
1651018760000|2022-04-27 00:19:20|164.69|161.89|164.69|161.89|164.78|161.98|164.69|161.89|0
1651018780000|2022-04-27 00:19:40|164.73|161.93|164.78|161.98|164.78|161.98|164.73|161.93|0
1651018790000|2022-04-27 00:19:50|164.73|161.93|164.82|162.02|164.82|162.02|164.73|161.93|0
1651018800000|2022-04-27 00:20:00|164.87|162.07|164.69|161.89|164.87|162.07|164.59|161.79|0
1651018810000|2022-04-27 00:20:10|164.73|161.93|164.69|161.89|164.78|161.98|164.69|161.89|0
1651018820000|2022-04-27 00:20:20|164.73|161.93|164.78|161.98|164.78|161.98|164.73|161.93|0
1651018830000|2022-04-27 00:20:30|164.87|162.07|164.87|162.07|164.87|162.07|164.87|162.07|0
1651018840000|2022-04-27 00:20:40|164.91|162.11|165.1|162.3|165.1|162.3|164.91|162.11|0
1651018850000|2022-04-27 00:20:50|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1651018860000|2022-04-27 00:21:00|165.05|162.25|165.15|162.35|165.15|162.35|165.05|162.25|0
1651018870000|2022-04-27 00:21:10|165.24|162.44|165.24|162.44|165.24|162.44|165.19|162.39|0
1651018880000|2022-04-27 00:21:20|165.28|162.48|165.19|162.39|165.28|162.48|165.15|162.35|0
1651018890000|2022-04-27 00:21:30|165.52|162.72|165.98|163.18|165.98|163.18|165.52|162.72|0
1651018900000|2022-04-27 00:21:40|165.89|163.09|165.98|163.18|165.98|163.18|165.89|163.09|0
1651018910000|2022-04-27 00:21:50|166.07|163.27|166.26|163.46|166.26|163.46|166.07|163.27|0
1651018920000|2022-04-27 00:22:00|166.16|163.36|165.79|162.99|166.16|163.36|165.61|162.81|0
1651018930000|2022-04-27 00:22:10|165.89|163.09|165.89|163.09|165.98|163.18|165.89|163.09|0
1651018940000|2022-04-27 00:22:20|165.98|163.18|165.79|162.99|165.98|163.18|165.79|162.99|0
1651018950000|2022-04-27 00:22:30|165.89|163.09|166.02|163.22|166.02|163.22|165.79|162.99|0
1651018960000|2022-04-27 00:22:40|165.79|162.99|165.7|162.9|165.79|162.99|165.7|162.9|0
1651018970000|2022-04-27 00:22:50|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1651018980000|2022-04-27 00:23:00|165.89|163.09|165.93|163.13|165.93|163.13|165.89|163.09|0
1651018990000|2022-04-27 00:23:10|166.07|163.27|166.07|163.27|166.07|163.27|165.98|163.18|0
1651019000000|2022-04-27 00:23:20|166.02|163.22|166.11|163.31|166.11|163.31|166.02|163.22|0
1651019010000|2022-04-27 00:23:30|166.07|163.27|166.07|163.27|166.07|163.27|166.07|163.27|0
1651019020000|2022-04-27 00:23:40|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1651019040000|2022-04-27 00:24:00|165.79|162.99|165.61|162.81|165.79|162.99|165.47|162.67|0
1651019050000|2022-04-27 00:24:10|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1651019060000|2022-04-27 00:24:20|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1651019090000|2022-04-27 00:24:50|165.28|162.48|165.33|162.53|165.33|162.53|165.24|162.44|0
1651019100000|2022-04-27 00:25:00|165.42|162.62|165.42|162.62|165.42|162.62|165.37|162.57|0
1651019110000|2022-04-27 00:25:10|165.33|162.53|165.28|162.48|165.33|162.53|165.24|162.44|0
1651019120000|2022-04-27 00:25:20|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1651019130000|2022-04-27 00:25:30|165.28|162.48|165.37|162.57|165.37|162.57|165.28|162.48|0
1651019140000|2022-04-27 00:25:40|165.33|162.53|165.42|162.62|165.42|162.62|165.33|162.53|0
1651019150000|2022-04-27 00:25:50|165.47|162.67|165.61|162.81|165.61|162.81|165.47|162.67|0
1651019160000|2022-04-27 00:26:00|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1651019170000|2022-04-27 00:26:10|165.61|162.81|165.51|162.71|165.61|162.81|165.51|162.71|0
1651019180000|2022-04-27 00:26:20|165.56|162.76|165.51|162.71|165.56|162.76|165.51|162.71|0
1651019200000|2022-04-27 00:26:40|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1651019210000|2022-04-27 00:26:50|165.33|162.53|165.33|162.53|165.33|162.53|165.24|162.44|0
1651019230000|2022-04-27 00:27:10|165.37|162.57|165.42|162.62|165.42|162.62|165.37|162.57|0
1651019260000|2022-04-27 00:27:40|165.51|162.71|165.42|162.62|165.51|162.71|165.42|162.62|0
1651019270000|2022-04-27 00:27:50|165.51|162.71|165.51|162.71|165.51|162.71|165.51|162.71|0
1651019280000|2022-04-27 00:28:00|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1651019290000|2022-04-27 00:28:10|165.51|162.71|165.51|162.71|165.51|162.71|165.47|162.67|0
1651019300000|2022-04-27 00:28:20|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1651019310000|2022-04-27 00:28:30|164.96|162.16|164.87|162.07|164.96|162.16|164.87|162.07|0
1651019320000|2022-04-27 00:28:40|164.82|162.02|164.78|161.98|164.87|162.07|164.78|161.98|0
1651019330000|2022-04-27 00:28:50|164.68|161.88|164.68|161.88|164.68|161.88|164.59|161.79|0
1651019340000|2022-04-27 00:29:00|164.78|161.98|164.68|161.88|164.78|161.98|164.68|161.88|0
1651019350000|2022-04-27 00:29:10|164.78|161.98|164.73|161.93|164.78|161.98|164.73|161.93|0
1651019360000|2022-04-27 00:29:20|164.77|161.97|164.77|161.97|164.87|162.07|164.73|161.93|0
1651019370000|2022-04-27 00:29:30|164.87|162.07|164.87|162.07|164.87|162.07|164.87|162.07|0
1651019380000|2022-04-27 00:29:40|164.82|162.02|164.87|162.07|164.87|162.07|164.82|162.02|0
1651019390000|2022-04-27 00:29:50|164.77|161.97|164.87|162.07|164.87|162.07|164.77|161.97|0
1651019400000|2022-04-27 00:30:00|164.82|162.02|164.73|161.93|164.87|162.07|164.73|161.93|0
1651019410000|2022-04-27 00:30:10|164.68|161.88|164.22|161.42|164.68|161.88|164.17|161.37|0
1651019420000|2022-04-27 00:30:20|164.31|161.51|163.9|161.1|164.31|161.51|163.9|161.1|0
1651019430000|2022-04-27 00:30:30|164.22|161.42|164.31|161.51|164.31|161.51|164.22|161.42|0
1651019440000|2022-04-27 00:30:40|166.89|164.09|166.8|164|166.89|164.09|166.8|164|0
1651019460000|2022-04-27 00:31:00|166.89|164.09|166.85|164.05|166.89|164.09|166.85|164.05|0
1651019470000|2022-04-27 00:31:10|166.8|164|166.75|163.95|166.8|164|166.75|163.95|0
1651019480000|2022-04-27 00:31:20|166.8|164|164.13|161.33|166.8|164|164.13|161.33|0
1651019490000|2022-04-27 00:31:30|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1651019500000|2022-04-27 00:31:40|164.17|161.37|164.22|161.42|164.22|161.42|164.17|161.37|0
1651019520000|2022-04-27 00:32:00|164.17|161.37|164.13|161.33|164.17|161.37|164.08|161.28|0
1651019530000|2022-04-27 00:32:10|164.04|161.24|163.58|160.78|164.04|161.24|163.58|160.78|0
1651019540000|2022-04-27 00:32:20|164.27|161.47|164.59|161.79|164.59|161.79|164.22|161.42|0
1651019550000|2022-04-27 00:32:30|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1651019560000|2022-04-27 00:32:40|164.63|161.83|164.68|161.88|164.68|161.88|164.63|161.83|0
1651019570000|2022-04-27 00:32:50|164.5|161.7|164.41|161.61|164.5|161.7|164.41|161.61|0
1651019580000|2022-04-27 00:33:00|164.5|161.7|164.59|161.79|164.59|161.79|164.5|161.7|0
1651019600000|2022-04-27 00:33:20|164.54|161.74|164.77|161.97|164.77|161.97|164.54|161.74|0
1651019610000|2022-04-27 00:33:30|164.63|161.83|164.68|161.88|164.68|161.88|164.59|161.79|0
1651019620000|2022-04-27 00:33:40|164.59|161.79|164.5|161.7|164.59|161.79|164.5|161.7|0
1651019650000|2022-04-27 00:34:10|164.59|161.79|164.59|161.79|164.59|161.79|164.54|161.74|0
1651019660000|2022-04-27 00:34:20|164.5|161.7|164.5|161.7|164.5|161.7|164.5|161.7|0
1651019680000|2022-04-27 00:34:40|164.45|161.65|164.31|161.51|164.45|161.65|164.31|161.51|0
1651019690000|2022-04-27 00:34:50|164.4|161.6|164.4|161.6|164.4|161.6|164.4|161.6|0
1651019700000|2022-04-27 00:35:00|164.45|161.65|164.63|161.83|164.68|161.88|164.45|161.65|0
1651019710000|2022-04-27 00:35:10|164.59|161.79|164.5|161.7|164.68|161.88|164.5|161.7|0
1651019720000|2022-04-27 00:35:20|164.54|161.74|164.5|161.7|164.54|161.74|164.5|161.7|0
1651019730000|2022-04-27 00:35:30|164.4|161.6|164.5|161.7|164.5|161.7|164.31|161.51|0
1651019740000|2022-04-27 00:35:40|164.59|161.79|164.5|161.7|164.59|161.79|164.5|161.7|0
1651019750000|2022-04-27 00:35:50|164.54|161.74|164.59|161.79|164.59|161.79|164.5|161.7|0
1651019760000|2022-04-27 00:36:00|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1651019770000|2022-04-27 00:36:10|164.63|161.83|164.63|161.83|164.63|161.83|164.63|161.83|0
1651019780000|2022-04-27 00:36:20|164.68|161.88|164.59|161.79|164.68|161.88|164.59|161.79|0
1651019790000|2022-04-27 00:36:30|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1651019800000|2022-04-27 00:36:40|164.72|161.92|164.77|161.97|164.77|161.97|164.72|161.92|0
1651019810000|2022-04-27 00:36:50|164.68|161.88|164.77|161.97|164.82|162.02|164.68|161.88|0
1651019820000|2022-04-27 00:37:00|164.86|162.06|164.77|161.97|164.86|162.06|164.77|161.97|0
1651019840000|2022-04-27 00:37:20|164.82|162.02|164.86|162.06|164.86|162.06|164.77|161.97|0
1651019850000|2022-04-27 00:37:30|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1651019860000|2022-04-27 00:37:40|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1651019880000|2022-04-27 00:38:00|164.63|161.83|164.59|161.79|164.68|161.88|164.59|161.79|0
1651019890000|2022-04-27 00:38:10|164.54|161.74|164.5|161.7|164.54|161.74|164.5|161.7|0
1651019900000|2022-04-27 00:38:20|164.59|161.79|164.59|161.79|164.59|161.79|164.59|161.79|0
1651019910000|2022-04-27 00:38:30|164.68|161.88|164.63|161.83|164.68|161.88|164.63|161.83|0
1651019920000|2022-04-27 00:38:40|164.5|161.7|164.36|161.56|164.5|161.7|164.36|161.56|0
1651019930000|2022-04-27 00:38:50|164.31|161.51|164.31|161.51|164.31|161.51|164.31|161.51|0
1651019940000|2022-04-27 00:39:00|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1651019950000|2022-04-27 00:39:10|164.17|161.37|164.13|161.33|164.17|161.37|164.13|161.33|0
1651019960000|2022-04-27 00:39:20|164.03|161.23|164.13|161.33|164.13|161.33|164.03|161.23|0
1651019980000|2022-04-27 00:39:40|164.03|161.23|164.03|161.23|164.03|161.23|164.03|161.23|0
1651019990000|2022-04-27 00:39:50|163.94|161.14|163.76|160.96|163.94|161.14|163.76|160.96|0
1651020000000|2022-04-27 00:40:00|163.85|161.05|163.94|161.14|163.94|161.14|163.85|161.05|0
1651020010000|2022-04-27 00:40:10|163.9|161.1|163.85|161.05|163.9|161.1|163.85|161.05|0
1651020020000|2022-04-27 00:40:20|163.8|161|163.76|160.96|163.8|161|163.67|160.87|0
1651020030000|2022-04-27 00:40:30|163.71|160.91|163.67|160.87|163.71|160.91|163.67|160.87|0
1651020040000|2022-04-27 00:40:40|163.62|160.82|163.67|160.87|163.67|160.87|163.62|160.82|0
1651020060000|2022-04-27 00:41:00|163.62|160.82|163.67|160.87|163.67|160.87|163.58|160.78|0
1651020080000|2022-04-27 00:41:20|163.62|160.82|163.58|160.78|163.62|160.82|163.58|160.78|0
1651020090000|2022-04-27 00:41:30|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1651020100000|2022-04-27 00:41:40|163.62|160.82|163.58|160.78|163.67|160.87|163.58|160.78|0
1651020110000|2022-04-27 00:41:50|163.48|160.68|163.48|160.68|163.48|160.68|163.48|160.68|0
1651020120000|2022-04-27 00:42:00|162.84|160.04|162.93|160.13|163.03|160.23|162.84|160.04|0
1651020130000|2022-04-27 00:42:10|162.84|160.04|162.48|159.68|162.84|160.04|162.48|159.68|0
1651020140000|2022-04-27 00:42:20|162.39|159.59|162.29|159.49|162.39|159.59|162.29|159.49|0
1651020150000|2022-04-27 00:42:30|162.2|159.4|162.29|159.49|162.29|159.49|162.2|159.4|0
1651020160000|2022-04-27 00:42:40|162.39|159.59|162.48|159.68|162.48|159.68|162.29|159.49|0
1651020170000|2022-04-27 00:42:50|162.39|159.59|162.48|159.68|162.48|159.68|162.39|159.59|0
1651020190000|2022-04-27 00:43:10|162.57|159.77|162.84|160.04|162.84|160.04|162.57|159.77|0
1651020200000|2022-04-27 00:43:20|162.75|159.95|162.93|160.13|162.93|160.13|162.75|159.95|0
1651020210000|2022-04-27 00:43:30|163.02|160.22|162.93|160.13|163.02|160.22|162.93|160.13|0
1651020220000|2022-04-27 00:43:40|162.98|160.18|163.02|160.22|163.02|160.22|162.98|160.18|0
1651020230000|2022-04-27 00:43:50|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1651020240000|2022-04-27 00:44:00|163.02|160.22|163.21|160.41|163.21|160.41|163.02|160.22|0
1651020250000|2022-04-27 00:44:10|163.25|160.45|163.3|160.5|163.3|160.5|163.25|160.45|0
1651020260000|2022-04-27 00:44:20|163.39|160.59|163.48|160.68|163.48|160.68|163.39|160.59|0
1651020270000|2022-04-27 00:44:30|163.43|160.63|163.43|160.63|163.48|160.68|163.43|160.63|0
1651020280000|2022-04-27 00:44:40|163.57|160.77|163.48|160.68|163.57|160.77|163.43|160.63|0
1651020290000|2022-04-27 00:44:50|163.39|160.59|163.39|160.59|163.48|160.68|163.39|160.59|0
1651020300000|2022-04-27 00:45:00|163.48|160.68|163.34|160.54|163.48|160.68|163.3|160.5|0
1651020310000|2022-04-27 00:45:10|163.43|160.63|163.39|160.59|163.48|160.68|163.39|160.59|0
1651020320000|2022-04-27 00:45:20|163.02|160.22|162.75|159.95|163.02|160.22|162.75|159.95|0
1651020330000|2022-04-27 00:45:30|162.84|160.04|162.88|160.08|162.88|160.08|162.84|160.04|0
1651020340000|2022-04-27 00:45:40|162.93|160.13|162.75|159.95|162.93|160.13|162.75|159.95|0
1651020350000|2022-04-27 00:45:50|162.84|160.04|162.84|160.04|162.84|160.04|162.84|160.04|0
1651020360000|2022-04-27 00:46:00|162.75|159.95|162.84|160.04|162.84|160.04|162.75|159.95|0
1651020370000|2022-04-27 00:46:10|162.79|159.99|162.75|159.95|162.79|159.99|162.75|159.95|0
1651020380000|2022-04-27 00:46:20|162.84|160.04|162.84|160.04|162.84|160.04|162.84|160.04|0
1651020390000|2022-04-27 00:46:30|162.79|159.99|162.79|159.99|162.84|160.04|162.79|159.99|0
1651020400000|2022-04-27 00:46:40|162.93|160.13|163.02|160.22|163.02|160.22|162.93|160.13|0
1651020410000|2022-04-27 00:46:50|163.12|160.32|163.39|160.59|163.39|160.59|163.12|160.32|0
1651020420000|2022-04-27 00:47:00|163.43|160.63|163.48|160.68|163.48|160.68|163.43|160.63|0
1651020430000|2022-04-27 00:47:10|163.39|160.59|163.48|160.68|163.48|160.68|163.3|160.5|0
1651020440000|2022-04-27 00:47:20|163.39|160.59|163.39|160.59|163.39|160.59|163.39|160.59|0
1651020450000|2022-04-27 00:47:30|163.34|160.54|163.39|160.59|163.39|160.59|163.34|160.54|0
1651020460000|2022-04-27 00:47:40|163.34|160.54|163.3|160.5|163.34|160.54|163.3|160.5|0
1651020470000|2022-04-27 00:47:50|163.39|160.59|163.3|160.5|163.39|160.59|163.21|160.41|0
1651020480000|2022-04-27 00:48:00|163.21|160.41|163.3|160.5|163.3|160.5|163.21|160.41|0
1651020490000|2022-04-27 00:48:10|163.39|160.59|163.3|160.5|163.39|160.59|163.3|160.5|0
1651020500000|2022-04-27 00:48:20|163.21|160.41|163.3|160.5|163.3|160.5|163.21|160.41|0
1651020510000|2022-04-27 00:48:30|163.48|160.68|163.57|160.77|163.57|160.77|163.48|160.68|0
1651020520000|2022-04-27 00:48:40|163.48|160.68|163.39|160.59|163.48|160.68|163.39|160.59|0
1651020530000|2022-04-27 00:48:50|163.11|160.31|163.07|160.27|163.11|160.31|163.02|160.22|0
1651020540000|2022-04-27 00:49:00|163.02|160.22|163.16|160.36|163.16|160.36|163.02|160.22|0
1651020550000|2022-04-27 00:49:10|163.11|160.31|163.07|160.27|163.11|160.31|163.07|160.27|0
1651020560000|2022-04-27 00:49:20|163.11|160.31|163.11|160.31|163.11|160.31|163.02|160.22|0
1651020570000|2022-04-27 00:49:30|163.21|160.41|163.21|160.41|163.21|160.41|163.11|160.31|0
1651020580000|2022-04-27 00:49:40|163.11|160.31|163.11|160.31|163.11|160.31|163.11|160.31|0
1651020590000|2022-04-27 00:49:50|163.3|160.5|163.3|160.5|163.3|160.5|163.3|160.5|0
1651020610000|2022-04-27 00:50:10|163.34|160.54|163.34|160.54|163.34|160.54|163.3|160.5|0
1651020620000|2022-04-27 00:50:20|163.39|160.59|163.39|160.59|163.39|160.59|163.39|160.59|0
1651020630000|2022-04-27 00:50:30|163.34|160.54|163.39|160.59|163.39|160.59|163.34|160.54|0
1651020640000|2022-04-27 00:50:40|163.48|160.68|163.48|160.68|163.48|160.68|163.48|160.68|0
1651020650000|2022-04-27 00:50:50|163.57|160.77|163.57|160.77|163.62|160.82|163.57|160.77|0
1651020660000|2022-04-27 00:51:00|163.43|160.63|163.57|160.77|163.57|160.77|163.43|160.63|0
1651020670000|2022-04-27 00:51:10|163.52|160.72|163.57|160.77|163.57|160.77|163.52|160.72|0
1651020680000|2022-04-27 00:51:20|163.39|160.59|163.39|160.59|163.39|160.59|163.39|160.59|0
1651020700000|2022-04-27 00:51:40|163.48|160.68|163.48|160.68|163.48|160.68|163.48|160.68|0
1651020710000|2022-04-27 00:51:50|163.52|160.72|163.57|160.77|163.57|160.77|163.48|160.68|0
1651020720000|2022-04-27 00:52:00|163.52|160.72|163.71|160.91|163.71|160.91|163.52|160.72|0
1651020730000|2022-04-27 00:52:10|163.66|160.86|163.57|160.77|163.66|160.86|163.52|160.72|0
1651020740000|2022-04-27 00:52:20|163.52|160.72|163.48|160.68|163.52|160.72|163.48|160.68|0
1651020750000|2022-04-27 00:52:30|163.57|160.77|163.57|160.77|163.57|160.77|163.57|160.77|0
1651020760000|2022-04-27 00:52:40|163.61|160.81|163.57|160.77|163.61|160.81|163.57|160.77|0
1651020770000|2022-04-27 00:52:50|163.52|160.72|163.57|160.77|163.57|160.77|163.52|160.72|0
1651020780000|2022-04-27 00:53:00|163.48|160.68|163.57|160.77|163.57|160.77|163.48|160.68|0
1651020790000|2022-04-27 00:53:10|163.61|160.81|163.66|160.86|163.66|160.86|163.61|160.81|0
1651020810000|2022-04-27 00:53:30|163.71|160.91|163.89|161.09|163.89|161.09|163.71|160.91|0
1651020820000|2022-04-27 00:53:40|163.85|161.05|163.94|161.14|163.94|161.14|163.85|161.05|0
1651020830000|2022-04-27 00:53:50|163.85|161.05|163.8|161|163.89|161.09|163.8|161|0
1651020840000|2022-04-27 00:54:00|163.75|160.95|163.85|161.05|163.94|161.14|163.75|160.95|0
1651020850000|2022-04-27 00:54:10|163.89|161.09|163.89|161.09|163.89|161.09|163.85|161.05|0
1651020860000|2022-04-27 00:54:20|163.94|161.14|163.94|161.14|163.94|161.14|163.89|161.09|0
1651020870000|2022-04-27 00:54:30|163.85|161.05|163.94|161.14|163.94|161.14|163.85|161.05|0
1651020880000|2022-04-27 00:54:40|163.85|161.05|163.94|161.14|163.94|161.14|163.85|161.05|0
1651020890000|2022-04-27 00:54:50|163.89|161.09|164.03|161.23|164.03|161.23|163.89|161.09|0
1651020900000|2022-04-27 00:55:00|164.07|161.27|164.21|161.41|164.21|161.41|164.07|161.27|0
1651020910000|2022-04-27 00:55:10|164.16|161.36|164.4|161.6|164.49|161.69|164.16|161.36|0
1651020920000|2022-04-27 00:55:20|164.35|161.55|164.3|161.5|164.35|161.55|164.3|161.5|0
1651020930000|2022-04-27 00:55:30|163.94|161.14|163.75|160.95|163.94|161.14|163.66|160.86|0
1651020940000|2022-04-27 00:55:40|163.66|160.86|163.39|160.59|163.66|160.86|163.39|160.59|0
1651020950000|2022-04-27 00:55:50|163.2|160.4|163.39|160.59|163.39|160.59|163.2|160.4|0
1651020960000|2022-04-27 00:56:00|163.2|160.4|163.43|160.63|163.52|160.72|163.2|160.4|0
1651020970000|2022-04-27 00:56:10|163.52|160.72|163.57|160.77|163.57|160.77|163.48|160.68|0
1651020980000|2022-04-27 00:56:20|163.48|160.68|163.34|160.54|163.48|160.68|163.34|160.54|0
1651020990000|2022-04-27 00:56:30|163.29|160.49|162.93|160.13|163.29|160.49|162.93|160.13|0
1651021000000|2022-04-27 00:56:40|162.75|159.95|162.75|159.95|162.97|160.17|162.75|159.95|0
1651021010000|2022-04-27 00:56:50|162.56|159.76|162.51|159.71|162.56|159.76|162.51|159.71|0
1651021020000|2022-04-27 00:57:00|162.47|159.67|162.15|159.35|162.56|159.76|162.15|159.35|0
1651021030000|2022-04-27 00:57:10|162.11|159.31|162.11|159.31|162.11|159.31|162.06|159.26|0
1651021040000|2022-04-27 00:57:20|162.2|159.4|162.47|159.67|162.47|159.67|162.2|159.4|0
1651021050000|2022-04-27 00:57:30|162.51|159.71|162.56|159.76|162.56|159.76|162.47|159.67|0
1651021060000|2022-04-27 00:57:40|162.2|159.4|162.06|159.26|162.2|159.4|162.06|159.26|0
1651021070000|2022-04-27 00:57:50|162.11|159.31|161.69|158.89|162.11|159.31|161.69|158.89|0
1651021080000|2022-04-27 00:58:00|161.74|158.94|161.83|159.03|161.83|159.03|161.65|158.85|0
1651021090000|2022-04-27 00:58:10|162.01|159.21|162.06|159.26|162.11|159.31|162.01|159.21|0
1651021100000|2022-04-27 00:58:20|162.11|159.31|162.11|159.31|162.11|159.31|162.06|159.26|0
1651021110000|2022-04-27 00:58:30|162.01|159.21|162.01|159.21|162.01|159.21|162.01|159.21|0
1651021120000|2022-04-27 00:58:40|162.11|159.31|162.29|159.49|162.29|159.49|162.11|159.31|0
1651021130000|2022-04-27 00:58:50|162.2|159.4|162.11|159.31|162.2|159.4|162.11|159.31|0
1651021140000|2022-04-27 00:59:00|162.01|159.21|161.92|159.12|162.01|159.21|161.83|159.03|0
1651021150000|2022-04-27 00:59:10|162.01|159.21|162.01|159.21|162.01|159.21|162.01|159.21|0
1651021160000|2022-04-27 00:59:20|161.92|159.12|162.01|159.21|162.11|159.31|161.92|159.12|0
1651021170000|2022-04-27 00:59:30|162.06|159.26|162.29|159.49|162.29|159.49|162.06|159.26|0
1651021180000|2022-04-27 00:59:40|162.47|159.67|162.29|159.49|162.47|159.67|162.29|159.49|0
1651021190000|2022-04-27 00:59:50|162.38|159.58|162.29|159.49|162.38|159.58|162.29|159.49|0
1651021200000|2022-04-27 01:00:00|162.15|159.35|162.42|159.62|162.42|159.62|162.15|159.35|0
1651021210000|2022-04-27 01:00:10|162.38|159.58|162.47|159.67|162.47|159.67|162.29|159.49|0
1651021220000|2022-04-27 01:00:20|162.38|159.58|162.38|159.58|162.42|159.62|162.38|159.58|0
1651021230000|2022-04-27 01:00:30|162.33|159.53|162.38|159.58|162.38|159.58|162.33|159.53|0
1651021240000|2022-04-27 01:00:40|162.47|159.67|162.56|159.76|162.56|159.76|162.47|159.67|0
1651021250000|2022-04-27 01:00:50|162.65|159.85|162.7|159.9|162.7|159.9|162.56|159.76|0
1651021260000|2022-04-27 01:01:00|162.83|160.03|162.93|160.13|163.02|160.22|162.83|160.03|0
1651021270000|2022-04-27 01:01:10|162.88|160.08|162.93|160.13|162.93|160.13|162.83|160.03|0
1651021280000|2022-04-27 01:01:20|162.88|160.08|162.97|160.17|162.97|160.17|162.88|160.08|0
1651021290000|2022-04-27 01:01:30|162.93|160.13|162.93|160.13|162.97|160.17|162.83|160.03|0
1651021300000|2022-04-27 01:01:40|163.02|160.22|163.02|160.22|163.02|160.22|162.93|160.13|0
1651021310000|2022-04-27 01:01:50|162.93|160.13|162.93|160.13|162.93|160.13|162.88|160.08|0
1651021320000|2022-04-27 01:02:00|162.88|160.08|162.97|160.17|163.02|160.22|162.88|160.08|0
1651021330000|2022-04-27 01:02:10|162.83|160.03|162.83|160.03|162.83|160.03|162.83|160.03|0
1651021340000|2022-04-27 01:02:20|162.93|160.13|162.88|160.08|162.93|160.13|162.88|160.08|0
1651021350000|2022-04-27 01:02:30|162.83|160.03|162.88|160.08|162.93|160.13|162.83|160.03|0
1651021360000|2022-04-27 01:02:40|162.93|160.13|162.88|160.08|162.93|160.13|162.88|160.08|0
1651021370000|2022-04-27 01:02:50|162.93|160.13|162.93|160.13|163.02|160.22|162.93|160.13|0
1651021380000|2022-04-27 01:03:00|163.02|160.22|163.02|160.22|163.02|160.22|162.93|160.13|0
1651021390000|2022-04-27 01:03:10|162.93|160.13|162.93|160.13|162.93|160.13|162.79|159.99|0
1651021400000|2022-04-27 01:03:20|162.83|160.03|162.74|159.94|162.83|160.03|162.74|159.94|0
1651021410000|2022-04-27 01:03:30|162.65|159.85|162.69|159.89|162.69|159.89|162.65|159.85|0
1651021420000|2022-04-27 01:03:40|162.65|159.85|162.38|159.58|162.65|159.85|162.38|159.58|0
1651021430000|2022-04-27 01:03:50|162.33|159.53|162.19|159.39|162.33|159.53|162.19|159.39|0
1651021440000|2022-04-27 01:04:00|162.15|159.35|162.19|159.39|162.19|159.39|162.15|159.35|0
1651021450000|2022-04-27 01:04:10|162.29|159.49|162.33|159.53|162.33|159.53|162.29|159.49|0
1651021460000|2022-04-27 01:04:20|162.38|159.58|162.38|159.58|162.47|159.67|162.38|159.58|0
1651021470000|2022-04-27 01:04:30|162.51|159.71|162.38|159.58|162.51|159.71|162.38|159.58|0
1651021480000|2022-04-27 01:04:40|162.33|159.53|162.38|159.58|162.38|159.58|162.29|159.49|0
1651021490000|2022-04-27 01:04:50|162.47|159.67|162.47|159.67|162.47|159.67|162.38|159.58|0
1651021500000|2022-04-27 01:05:00|162.38|159.58|162.38|159.58|162.38|159.58|162.29|159.49|0
1651021510000|2022-04-27 01:05:10|162.24|159.44|162.33|159.53|162.33|159.53|162.24|159.44|0
1651021520000|2022-04-27 01:05:20|162.38|159.58|162.51|159.71|162.51|159.71|162.38|159.58|0
1651021530000|2022-04-27 01:05:30|162.56|159.76|162.51|159.71|162.56|159.76|162.51|159.71|0
1651021540000|2022-04-27 01:05:40|162.56|159.76|162.56|159.76|162.56|159.76|162.56|159.76|0
1651021560000|2022-04-27 01:06:00|162.74|159.94|163.47|160.67|163.47|160.67|162.74|159.94|0
1651021570000|2022-04-27 01:06:10|163.52|160.72|163.57|160.77|163.75|160.95|163.52|160.72|0
1651021580000|2022-04-27 01:06:20|163.47|160.67|163.2|160.4|163.47|160.67|163.2|160.4|0
1651021590000|2022-04-27 01:06:30|163.33|160.53|163.66|160.86|163.66|160.86|163.33|160.53|0
1651021600000|2022-04-27 01:06:40|163.75|160.95|163.47|160.67|163.75|160.95|163.47|160.67|0
1651021610000|2022-04-27 01:06:50|163.52|160.72|163.52|160.72|163.52|160.72|163.47|160.67|0
1651021620000|2022-04-27 01:07:00|163.57|160.77|163.61|160.81|163.66|160.86|163.57|160.77|0
1651021630000|2022-04-27 01:07:10|163.29|160.49|163.2|160.4|163.29|160.49|163.15|160.35|0
1651021640000|2022-04-27 01:07:20|163.29|160.49|163.11|160.31|163.29|160.49|163.11|160.31|0
1651021650000|2022-04-27 01:07:30|163.06|160.26|163.24|160.44|163.24|160.44|163.06|160.26|0
1651021660000|2022-04-27 01:07:40|163.38|160.58|163.33|160.53|163.38|160.58|163.29|160.49|0
1651021670000|2022-04-27 01:07:50|163.38|160.58|163.38|160.58|163.38|160.58|163.33|160.53|0
1651021680000|2022-04-27 01:08:00|163.47|160.67|163.47|160.67|163.47|160.67|163.38|160.58|0
1651021690000|2022-04-27 01:08:10|163.66|160.86|163.56|160.76|163.66|160.86|163.56|160.76|0
1651021700000|2022-04-27 01:08:20|163.66|160.86|163.56|160.76|163.75|160.95|163.56|160.76|0
1651021710000|2022-04-27 01:08:30|163.38|160.58|163.56|160.76|163.56|160.76|163.38|160.58|0
1651021720000|2022-04-27 01:08:40|163.66|160.86|163.47|160.67|163.66|160.86|163.47|160.67|0
1651021730000|2022-04-27 01:08:50|163.61|160.81|163.66|160.86|163.66|160.86|163.61|160.81|0
1651021740000|2022-04-27 01:09:00|163.56|160.76|163.66|160.86|163.66|160.86|163.56|160.76|0
1651021750000|2022-04-27 01:09:10|163.84|161.04|163.79|160.99|163.84|161.04|163.79|160.99|0
1651021760000|2022-04-27 01:09:20|163.88|161.08|164.16|161.36|164.16|161.36|163.88|161.08|0
1651021770000|2022-04-27 01:09:30|164.34|161.54|164.21|161.41|164.34|161.54|164.11|161.31|0
1651021780000|2022-04-27 01:09:40|164.11|161.31|164.11|161.31|164.11|161.31|164.02|161.22|0
1651021790000|2022-04-27 01:09:50|164.16|161.36|164.11|161.31|164.16|161.36|164.11|161.31|0
1651021800000|2022-04-27 01:10:00|164.07|161.27|164.07|161.27|164.07|161.27|164.07|161.27|0
1651021810000|2022-04-27 01:10:10|164.02|161.22|163.93|161.13|164.02|161.22|163.93|161.13|0
1651021820000|2022-04-27 01:10:20|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1651021830000|2022-04-27 01:10:30|163.93|161.13|163.93|161.13|163.97|161.17|163.93|161.13|0
1651021840000|2022-04-27 01:10:40|163.88|161.08|164.02|161.22|164.11|161.31|163.88|161.08|0
1651021850000|2022-04-27 01:10:50|163.97|161.17|163.93|161.13|163.97|161.17|163.93|161.13|0
1651021860000|2022-04-27 01:11:00|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1651021870000|2022-04-27 01:11:10|163.93|161.13|163.84|161.04|163.93|161.13|163.84|161.04|0
1651021880000|2022-04-27 01:11:20|163.79|160.99|163.75|160.95|163.84|161.04|163.75|160.95|0
1651021890000|2022-04-27 01:11:30|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1651021900000|2022-04-27 01:11:40|163.75|160.95|163.75|160.95|163.75|160.95|163.75|160.95|0
1651021910000|2022-04-27 01:11:50|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1651021920000|2022-04-27 01:12:00|163.61|160.81|163.65|160.85|163.65|160.85|163.61|160.81|0
1651021930000|2022-04-27 01:12:10|163.75|160.95|163.79|160.99|163.79|160.99|163.75|160.95|0
1651021940000|2022-04-27 01:12:20|163.93|161.13|163.84|161.04|163.93|161.13|163.84|161.04|0
1651021950000|2022-04-27 01:12:30|163.93|161.13|163.93|161.13|163.93|161.13|163.88|161.08|0
1651021960000|2022-04-27 01:12:40|163.88|161.08|164.02|161.22|164.02|161.22|163.88|161.08|0
1651021970000|2022-04-27 01:12:50|163.93|161.13|164.02|161.22|164.11|161.31|163.93|161.13|0
1651021980000|2022-04-27 01:13:00|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1651021990000|2022-04-27 01:13:10|163.88|161.08|163.79|160.99|163.93|161.13|163.79|160.99|0
1651022000000|2022-04-27 01:13:20|163.84|161.04|163.65|160.85|163.84|161.04|163.65|160.85|0
1651022010000|2022-04-27 01:13:30|163.56|160.76|163.75|160.95|163.75|160.95|163.56|160.76|0
1651022020000|2022-04-27 01:13:40|163.79|160.99|163.93|161.13|163.93|161.13|163.79|160.99|0
1651022030000|2022-04-27 01:13:50|163.97|161.17|163.93|161.13|163.97|161.17|163.93|161.13|0
1651022040000|2022-04-27 01:14:00|163.97|161.17|163.97|161.17|163.97|161.17|163.93|161.13|0
1651022050000|2022-04-27 01:14:10|164.11|161.31|164.02|161.22|164.11|161.31|163.93|161.13|0
1651022070000|2022-04-27 01:14:30|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1651022080000|2022-04-27 01:14:40|163.97|161.17|163.93|161.13|163.97|161.17|163.84|161.04|0
1651022090000|2022-04-27 01:14:50|163.88|161.08|163.88|161.08|163.93|161.13|163.84|161.04|0
1651022100000|2022-04-27 01:15:00|163.75|160.95|163.97|161.17|164.02|161.22|163.75|160.95|0
1651022110000|2022-04-27 01:15:10|164.25|161.45|164.34|161.54|164.43|161.63|164.25|161.45|0
1651022120000|2022-04-27 01:15:20|164.3|161.5|164.3|161.5|164.3|161.5|164.2|161.4|0
1651022130000|2022-04-27 01:15:30|164.2|161.4|164.2|161.4|164.2|161.4|164.2|161.4|0
1651022140000|2022-04-27 01:15:40|164.3|161.5|164.16|161.36|164.3|161.5|164.16|161.36|0
1651022150000|2022-04-27 01:15:50|164.25|161.45|164.3|161.5|164.3|161.5|164.2|161.4|0
1651022160000|2022-04-27 01:16:00|164.25|161.45|164.52|161.72|164.52|161.72|164.25|161.45|0
1651022170000|2022-04-27 01:16:10|164.43|161.63|164.48|161.68|164.48|161.68|164.43|161.63|0
1651022180000|2022-04-27 01:16:20|164.57|161.77|164.85|162.05|164.85|162.05|164.52|161.72|0
1651022190000|2022-04-27 01:16:30|164.89|162.09|164.94|162.14|164.94|162.14|164.76|161.96|0
1651022200000|2022-04-27 01:16:40|164.85|162.05|164.76|161.96|164.85|162.05|164.76|161.96|0
1651022220000|2022-04-27 01:17:00|164.85|162.05|164.85|162.05|164.85|162.05|164.85|162.05|0
1651022230000|2022-04-27 01:17:10|164.76|161.96|164.76|161.96|164.76|161.96|164.76|161.96|0
1651022240000|2022-04-27 01:17:20|164.85|162.05|165.08|162.28|165.08|162.28|164.85|162.05|0
1651022250000|2022-04-27 01:17:30|165.12|162.32|165.31|162.51|165.31|162.51|165.12|162.32|0
1651022260000|2022-04-27 01:17:40|165.22|162.42|165.03|162.23|165.26|162.46|165.03|162.23|0
1651022270000|2022-04-27 01:17:50|165.08|162.28|165.03|162.23|165.12|162.32|165.03|162.23|0
1651022280000|2022-04-27 01:18:00|165.08|162.28|165.03|162.23|165.12|162.32|165.03|162.23|0
1651022290000|2022-04-27 01:18:10|164.94|162.14|164.85|162.05|164.94|162.14|164.85|162.05|0
1651022300000|2022-04-27 01:18:20|164.94|162.14|164.98|162.18|164.98|162.18|164.94|162.14|0
1651022310000|2022-04-27 01:18:30|165.03|162.23|164.94|162.14|165.03|162.23|164.94|162.14|0
1651022320000|2022-04-27 01:18:40|164.85|162.05|164.85|162.05|164.94|162.14|164.85|162.05|0
1651022330000|2022-04-27 01:18:50|164.8|162|164.94|162.14|164.94|162.14|164.8|162|0
1651022340000|2022-04-27 01:19:00|164.98|162.18|164.85|162.05|164.98|162.18|164.85|162.05|0
1651022350000|2022-04-27 01:19:10|164.8|162|165.12|162.32|165.12|162.32|164.8|162|0
1651022360000|2022-04-27 01:19:20|164.94|162.14|164.94|162.14|164.94|162.14|164.94|162.14|0
1651022370000|2022-04-27 01:19:30|164.98|162.18|164.94|162.14|165.03|162.23|164.94|162.14|0
1651022380000|2022-04-27 01:19:40|164.85|162.05|164.75|161.95|164.85|162.05|164.75|161.95|0
1651022390000|2022-04-27 01:19:50|164.66|161.86|164.89|162.09|164.98|162.18|164.66|161.86|0
1651022400000|2022-04-27 01:20:00|165.12|162.32|165.22|162.42|165.22|162.42|165.12|162.32|0
1651022410000|2022-04-27 01:20:10|165.17|162.37|165.12|162.32|165.17|162.37|165.12|162.32|0
1651022420000|2022-04-27 01:20:20|165.17|162.37|165.12|162.32|165.17|162.37|165.03|162.23|0
1651022430000|2022-04-27 01:20:30|165.31|162.51|165.31|162.51|165.31|162.51|165.26|162.46|0
1651022440000|2022-04-27 01:20:40|165.59|162.79|165.49|162.69|165.59|162.79|165.49|162.69|0
1651022450000|2022-04-27 01:20:50|165.4|162.6|165.49|162.69|165.49|162.69|165.4|162.6|0
1651022460000|2022-04-27 01:21:00|165.59|162.79|165.59|162.79|165.59|162.79|165.54|162.74|0
1651022470000|2022-04-27 01:21:10|165.68|162.88|165.86|163.06|165.86|163.06|165.68|162.88|0
1651022480000|2022-04-27 01:21:20|165.68|162.88|165.4|162.6|165.68|162.88|165.4|162.6|0
1651022490000|2022-04-27 01:21:30|165.58|162.78|165.77|162.97|165.86|163.06|165.58|162.78|0
1651022500000|2022-04-27 01:21:40|165.86|163.06|166.23|163.43|166.23|163.43|165.86|163.06|0
1651022510000|2022-04-27 01:21:50|166.14|163.34|166.05|163.25|166.23|163.43|166.05|163.25|0
1651022520000|2022-04-27 01:22:00|166.23|163.43|166.6|163.8|166.6|163.8|166.23|163.43|0
1651022530000|2022-04-27 01:22:10|166.56|163.76|166.05|163.25|166.56|163.76|166.05|163.25|0
1651022540000|2022-04-27 01:22:20|166.23|163.43|166.23|163.43|166.33|163.53|166.23|163.43|0
1651022550000|2022-04-27 01:22:30|166.28|163.48|166.18|163.38|166.28|163.48|166.14|163.34|0
1651022560000|2022-04-27 01:22:40|166.05|163.25|166.23|163.43|166.23|163.43|166.05|163.25|0
1651022570000|2022-04-27 01:22:50|166.32|163.52|166.32|163.52|166.32|163.52|166.23|163.43|0
1651022580000|2022-04-27 01:23:00|166.51|163.71|166.6|163.8|166.6|163.8|166.51|163.71|0
1651022590000|2022-04-27 01:23:10|166.51|163.71|166.6|163.8|166.6|163.8|166.51|163.71|0
1651022600000|2022-04-27 01:23:20|166.65|163.85|166.7|163.9|166.7|163.9|166.65|163.85|0
1651022610000|2022-04-27 01:23:30|166.65|163.85|166.51|163.71|166.7|163.9|166.51|163.71|0
1651022620000|2022-04-27 01:23:40|166.6|163.8|166.7|163.9|166.7|163.9|166.6|163.8|0
1651022630000|2022-04-27 01:23:50|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1651022640000|2022-04-27 01:24:00|166.51|163.71|166.7|163.9|166.7|163.9|166.51|163.71|0
1651022650000|2022-04-27 01:24:10|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1651022660000|2022-04-27 01:24:20|166.7|163.9|166.7|163.9|166.7|163.9|166.7|163.9|0
1651022670000|2022-04-27 01:24:30|166.6|163.8|166.6|163.8|166.6|163.8|166.55|163.75|0
1651022680000|2022-04-27 01:24:40|166.51|163.71|166.65|163.85|166.7|163.9|166.51|163.71|0
1651022690000|2022-04-27 01:24:50|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1651022700000|2022-04-27 01:25:00|166.55|163.75|166.51|163.71|166.55|163.75|166.51|163.71|0
1651022710000|2022-04-27 01:25:10|166.55|163.75|166.6|163.8|166.6|163.8|166.55|163.75|0
1651022720000|2022-04-27 01:25:20|166.51|163.71|166.46|163.66|166.6|163.8|166.46|163.66|0
1651022730000|2022-04-27 01:25:30|166.51|163.71|166.42|163.62|166.51|163.71|166.42|163.62|0
1651022740000|2022-04-27 01:25:40|166.51|163.71|166.51|163.71|166.55|163.75|166.51|163.71|0
1651022750000|2022-04-27 01:25:50|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1651022760000|2022-04-27 01:26:00|166.51|163.71|166.6|163.8|166.6|163.8|166.51|163.71|0
1651022770000|2022-04-27 01:26:10|166.55|163.75|166.6|163.8|166.6|163.8|166.51|163.71|0
1651022780000|2022-04-27 01:26:20|166.69|163.89|166.69|163.89|166.69|163.89|166.69|163.89|0
1651022810000|2022-04-27 01:26:50|166.6|163.8|166.69|163.89|166.69|163.89|166.6|163.8|0
1651022820000|2022-04-27 01:27:00|167.34|164.54|167.34|164.54|167.34|164.54|167.34|164.54|0
1651022830000|2022-04-27 01:27:10|167.25|164.45|167.34|164.54|167.34|164.54|167.25|164.45|0
1651022840000|2022-04-27 01:27:20|167.44|164.64|167.25|164.45|167.44|164.64|167.25|164.45|0
1651022850000|2022-04-27 01:27:30|167.44|164.64|167.44|164.64|167.44|164.64|167.34|164.54|0
1651022860000|2022-04-27 01:27:40|167.34|164.54|167.44|164.64|167.44|164.64|167.34|164.54|0
1651022870000|2022-04-27 01:27:50|167.34|164.54|167.25|164.45|167.44|164.64|167.25|164.45|0
1651022880000|2022-04-27 01:28:00|167.3|164.5|167.34|164.54|167.34|164.54|167.3|164.5|0
1651022890000|2022-04-27 01:28:10|167.16|164.36|167.07|164.27|167.2|164.4|167.07|164.27|0
1651022900000|2022-04-27 01:28:20|167.16|164.36|167.07|164.27|167.16|164.36|167.07|164.27|0
1651022910000|2022-04-27 01:28:30|167.16|164.36|166.97|164.17|167.16|164.36|166.97|164.17|0
1651022920000|2022-04-27 01:28:40|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1651022930000|2022-04-27 01:28:50|167.16|164.36|167.07|164.27|167.16|164.36|167.07|164.27|0
1651022940000|2022-04-27 01:29:00|167.16|164.36|167.07|164.27|167.16|164.36|167.07|164.27|0
1651022950000|2022-04-27 01:29:10|167.06|164.26|167.16|164.36|167.16|164.36|167.06|164.26|0
1651022960000|2022-04-27 01:29:20|167.06|164.26|167.16|164.36|167.16|164.36|167.06|164.26|0
1651022980000|2022-04-27 01:29:40|167.25|164.45|167.25|164.45|167.25|164.45|167.25|164.45|0
1651022990000|2022-04-27 01:29:50|167.34|164.54|167.25|164.45|167.34|164.54|167.25|164.45|0
1651023000000|2022-04-27 01:30:00|167.16|164.36|167.25|164.45|167.25|164.45|167.16|164.36|0
1651023010000|2022-04-27 01:30:10|167.16|164.36|167.06|164.26|167.16|164.36|166.97|164.17|0
1651023020000|2022-04-27 01:30:20|167.16|164.36|167.25|164.45|167.25|164.45|167.16|164.36|0
1651023030000|2022-04-27 01:30:30|167.16|164.36|167.16|164.36|167.16|164.36|167.16|164.36|0
1651023040000|2022-04-27 01:30:40|167.11|164.31|167.16|164.36|167.16|164.36|167.11|164.31|0
1651023050000|2022-04-27 01:30:50|167.25|164.45|167.16|164.36|167.25|164.45|167.16|164.36|0
1651023060000|2022-04-27 01:31:00|167.2|164.4|167.2|164.4|167.25|164.45|167.2|164.4|0
1651023070000|2022-04-27 01:31:10|167.34|164.54|167.16|164.36|167.34|164.54|167.16|164.36|0
1651023080000|2022-04-27 01:31:20|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1651023090000|2022-04-27 01:31:30|167.02|164.22|166.97|164.17|167.02|164.22|166.97|164.17|0
1651023100000|2022-04-27 01:31:40|166.79|163.99|166.88|164.08|166.88|164.08|166.79|163.99|0
1651023110000|2022-04-27 01:31:50|166.92|164.12|166.88|164.08|166.92|164.12|166.88|164.08|0
1651023120000|2022-04-27 01:32:00|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1651023130000|2022-04-27 01:32:10|166.88|164.08|166.88|164.08|166.88|164.08|166.88|164.08|0
1651023140000|2022-04-27 01:32:20|166.83|164.03|166.6|163.8|166.88|164.08|166.6|163.8|0
1651023150000|2022-04-27 01:32:30|166.69|163.89|166.69|163.89|166.69|163.89|166.69|163.89|0
1651023160000|2022-04-27 01:32:40|166.64|163.84|166.6|163.8|166.64|163.84|166.6|163.8|0
1651023170000|2022-04-27 01:32:50|166.51|163.71|166.6|163.8|166.6|163.8|166.51|163.71|0
1651023180000|2022-04-27 01:33:00|166.69|163.89|166.97|164.17|166.97|164.17|166.69|163.89|0
1651023190000|2022-04-27 01:33:10|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1651023200000|2022-04-27 01:33:20|167.16|164.36|167.06|164.26|167.16|164.36|167.06|164.26|0
1651023210000|2022-04-27 01:33:30|167.2|164.4|167.34|164.54|167.44|164.64|167.2|164.4|0
1651023220000|2022-04-27 01:33:40|167.44|164.64|167.44|164.64|167.44|164.64|167.44|164.64|0
1651023240000|2022-04-27 01:34:00|167.39|164.59|167.44|164.64|167.44|164.64|167.39|164.59|0
1651023250000|2022-04-27 01:34:10|167.34|164.54|167.34|164.54|167.44|164.64|167.34|164.54|0
1651023260000|2022-04-27 01:34:20|167.44|164.64|167.44|164.64|167.44|164.64|167.44|164.64|0
1651023270000|2022-04-27 01:34:30|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1651023280000|2022-04-27 01:34:40|167.43|164.63|167.43|164.63|167.43|164.63|167.39|164.59|0
1651023290000|2022-04-27 01:34:50|167.99|165.19|168.37|165.57|168.37|165.57|167.99|165.19|0
1651023300000|2022-04-27 01:35:00|168.27|165.47|168.37|165.57|168.37|165.57|168.27|165.47|0
1651023310000|2022-04-27 01:35:10|168.41|165.61|167.81|165.01|168.41|165.61|167.81|165.01|0
1651023320000|2022-04-27 01:35:20|167.71|164.91|167.62|164.82|167.71|164.91|167.62|164.82|0
1651023330000|2022-04-27 01:35:30|167.53|164.73|167.62|164.82|167.62|164.82|167.53|164.73|0
1651023340000|2022-04-27 01:35:40|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1651023350000|2022-04-27 01:35:50|167.62|164.82|167.67|164.87|167.67|164.87|167.62|164.82|0
1651023360000|2022-04-27 01:36:00|167.71|164.91|167.71|164.91|167.71|164.91|167.62|164.82|0
1651023370000|2022-04-27 01:36:10|167.9|165.1|168.09|165.29|168.09|165.29|167.9|165.1|0
1651023380000|2022-04-27 01:36:20|167.99|165.19|168.09|165.29|168.09|165.29|167.99|165.19|0
1651023390000|2022-04-27 01:36:30|167.99|165.19|167.99|165.19|168.04|165.24|167.99|165.19|0
1651023400000|2022-04-27 01:36:40|167.9|165.1|167.99|165.19|167.99|165.19|167.9|165.1|0
1651023410000|2022-04-27 01:36:50|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1651023420000|2022-04-27 01:37:00|167.71|164.91|167.81|165.01|167.81|165.01|167.71|164.91|0
1651023430000|2022-04-27 01:37:10|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1651023440000|2022-04-27 01:37:20|167.81|165.01|167.9|165.1|167.9|165.1|167.81|165.01|0
1651023450000|2022-04-27 01:37:30|167.99|165.19|167.81|165.01|167.99|165.19|167.81|165.01|0
1651023460000|2022-04-27 01:37:40|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1651023470000|2022-04-27 01:37:50|167.85|165.05|167.9|165.1|167.9|165.1|167.85|165.05|0
1651023480000|2022-04-27 01:38:00|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1651023490000|2022-04-27 01:38:10|167.9|165.1|167.9|165.1|167.9|165.1|167.81|165.01|0
1651023500000|2022-04-27 01:38:20|167.99|165.19|168.18|165.38|168.18|165.38|167.99|165.19|0
1651023510000|2022-04-27 01:38:30|168.27|165.47|168.32|165.52|168.32|165.52|168.27|165.47|0
1651023520000|2022-04-27 01:38:40|168.37|165.57|168.37|165.57|168.46|165.66|168.37|165.57|0
1651023530000|2022-04-27 01:38:50|168.41|165.61|168.55|165.75|168.55|165.75|168.41|165.61|0
1651023540000|2022-04-27 01:39:00|168.6|165.8|168.65|165.85|168.65|165.85|168.55|165.75|0
1651023550000|2022-04-27 01:39:10|168.5|165.7|168.37|165.57|168.55|165.75|168.37|165.57|0
1651023560000|2022-04-27 01:39:20|168.46|165.66|168.55|165.75|168.55|165.75|168.46|165.66|0
1651023570000|2022-04-27 01:39:30|168.6|165.8|168.83|166.03|168.83|166.03|168.6|165.8|0
1651023580000|2022-04-27 01:39:40|168.93|166.13|170.24|167.44|170.24|167.44|168.93|166.13|0
1651023590000|2022-04-27 01:39:50|169.96|167.16|170.34|167.54|170.34|167.54|169.96|167.16|0
1651023600000|2022-04-27 01:40:00|170.52|167.72|170.24|167.44|170.52|167.72|170.19|167.39|0
1651023610000|2022-04-27 01:40:10|170.15|167.35|170.24|167.44|170.33|167.53|170.15|167.35|0
1651023620000|2022-04-27 01:40:20|170.15|167.35|169.86|167.06|170.15|167.35|169.86|167.06|0
1651023630000|2022-04-27 01:40:30|169.77|166.97|169.68|166.88|169.77|166.97|169.68|166.88|0
1651023640000|2022-04-27 01:40:40|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1651023650000|2022-04-27 01:40:50|169.82|167.02|169.96|167.16|169.96|167.16|169.77|166.97|0
1651023660000|2022-04-27 01:41:00|169.86|167.06|169.77|166.97|169.96|167.16|169.77|166.97|0
1651023670000|2022-04-27 01:41:10|169.86|167.06|170.05|167.25|170.05|167.25|169.86|167.06|0
1651023680000|2022-04-27 01:41:20|169.96|167.16|170.52|167.72|170.52|167.72|169.96|167.16|0
1651023690000|2022-04-27 01:41:30|170.33|167.53|170.24|167.44|170.33|167.53|170.15|167.35|0
1651023700000|2022-04-27 01:41:40|170.19|167.39|169.96|167.16|170.19|167.39|169.96|167.16|0
1651023710000|2022-04-27 01:41:50|169.86|167.06|169.86|167.06|169.86|167.06|169.77|166.97|0
1651023720000|2022-04-27 01:42:00|170.05|167.25|170.33|167.53|170.33|167.53|170.05|167.25|0
1651023730000|2022-04-27 01:42:10|170.62|167.82|170.24|167.44|170.62|167.82|170.24|167.44|0
1651023740000|2022-04-27 01:42:20|170.05|167.25|169.86|167.06|170.05|167.25|169.86|167.06|0
1651023750000|2022-04-27 01:42:30|169.96|167.16|169.96|167.16|169.96|167.16|169.91|167.11|0
1651023760000|2022-04-27 01:42:40|170.05|167.25|169.96|167.16|170.05|167.25|169.96|167.16|0
1651023770000|2022-04-27 01:42:50|169.86|167.06|169.77|166.97|169.86|167.06|169.72|166.92|0
1651023780000|2022-04-27 01:43:00|169.68|166.88|169.81|167.01|169.81|167.01|169.68|166.88|0
1651023790000|2022-04-27 01:43:10|169.77|166.97|169.86|167.06|169.86|167.06|169.77|166.97|0
1651023800000|2022-04-27 01:43:20|169.77|166.97|169.68|166.88|169.77|166.97|169.68|166.88|0
1651023810000|2022-04-27 01:43:30|169.63|166.83|169.58|166.78|169.72|166.92|169.58|166.78|0
1651023820000|2022-04-27 01:43:40|169.63|166.83|169.58|166.78|169.63|166.83|169.58|166.78|0
1651023830000|2022-04-27 01:43:50|169.53|166.73|169.58|166.78|169.58|166.78|169.53|166.73|0
1651023840000|2022-04-27 01:44:00|169.53|166.73|169.58|166.78|169.63|166.83|169.53|166.73|0
1651023850000|2022-04-27 01:44:10|169.53|166.73|169.39|166.59|169.53|166.73|169.39|166.59|0
1651023860000|2022-04-27 01:44:20|169.44|166.64|169.39|166.59|169.44|166.64|169.39|166.59|0
1651023870000|2022-04-27 01:44:30|169.3|166.5|169.16|166.36|169.3|166.5|169.16|166.36|0
1651023880000|2022-04-27 01:44:40|169.21|166.41|169.11|166.31|169.21|166.41|169.11|166.31|0
1651023890000|2022-04-27 01:44:50|169.21|166.41|169.11|166.31|169.21|166.41|169.11|166.31|0
1651023900000|2022-04-27 01:45:00|169.21|166.41|169.3|166.5|169.3|166.5|169.21|166.41|0
1651023910000|2022-04-27 01:45:10|169.34|166.54|169.39|166.59|169.39|166.59|169.34|166.54|0
1651023920000|2022-04-27 01:45:20|169.3|166.5|169.34|166.54|169.34|166.54|169.3|166.5|0
1651023930000|2022-04-27 01:45:30|169.3|166.5|169.21|166.41|169.3|166.5|169.21|166.41|0
1651023940000|2022-04-27 01:45:40|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1651023950000|2022-04-27 01:45:50|169.21|166.41|169.21|166.41|169.21|166.41|169.21|166.41|0
1651023960000|2022-04-27 01:46:00|169.11|166.31|169.21|166.41|169.3|166.5|169.11|166.31|0
1651023970000|2022-04-27 01:46:10|169.06|166.26|169.3|166.5|169.3|166.5|169.02|166.22|0
1651023980000|2022-04-27 01:46:20|169.21|166.41|169.34|166.54|169.34|166.54|169.21|166.41|0
1651023990000|2022-04-27 01:46:30|169.21|166.41|169.3|166.5|169.3|166.5|169.21|166.41|0
1651024000000|2022-04-27 01:46:40|169.49|166.69|169.49|166.69|169.49|166.69|169.39|166.59|0
1651024010000|2022-04-27 01:46:50|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1651024020000|2022-04-27 01:47:00|169.53|166.73|169.67|166.87|169.67|166.87|169.53|166.73|0
1651024030000|2022-04-27 01:47:10|169.63|166.83|169.58|166.78|169.63|166.83|169.58|166.78|0
1651024040000|2022-04-27 01:47:20|169.49|166.69|169.34|166.54|169.49|166.69|169.34|166.54|0
1651024050000|2022-04-27 01:47:30|169.39|166.59|169.3|166.5|169.39|166.59|169.3|166.5|0
1651024070000|2022-04-27 01:47:50|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1651024080000|2022-04-27 01:48:00|169.49|166.69|169.77|166.97|169.77|166.97|169.49|166.69|0
1651024090000|2022-04-27 01:48:10|169.67|166.87|169.77|166.97|169.77|166.97|169.67|166.87|0
1651024100000|2022-04-27 01:48:20|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1651024110000|2022-04-27 01:48:30|169.77|166.97|169.72|166.92|169.77|166.97|169.72|166.92|0
1651024120000|2022-04-27 01:48:40|169.67|166.87|169.77|166.97|169.77|166.97|169.67|166.87|0
1651024130000|2022-04-27 01:48:50|169.72|166.92|169.62|166.82|169.72|166.92|169.62|166.82|0
1651024140000|2022-04-27 01:49:00|169.67|166.87|169.67|166.87|169.77|166.97|169.67|166.87|0
1651024150000|2022-04-27 01:49:10|169.62|166.82|169.62|166.82|169.67|166.87|169.58|166.78|0
1651024160000|2022-04-27 01:49:20|169.67|166.87|169.58|166.78|169.67|166.87|169.58|166.78|0
1651024170000|2022-04-27 01:49:30|169.53|166.73|169.25|166.45|169.53|166.73|169.25|166.45|0
1651024180000|2022-04-27 01:49:40|168.92|166.12|169.11|166.31|169.11|166.31|168.92|166.12|0
1651024190000|2022-04-27 01:49:50|169.06|166.26|168.74|165.94|169.06|166.26|168.74|165.94|0
1651024200000|2022-04-27 01:50:00|168.64|165.84|168.55|165.75|168.83|166.03|168.55|165.75|0
1651024210000|2022-04-27 01:50:10|168.17|165.37|168.08|165.28|168.17|165.37|168.08|165.28|0
1651024220000|2022-04-27 01:50:20|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1651024230000|2022-04-27 01:50:30|168.27|165.47|168.45|165.65|168.45|165.65|168.27|165.47|0
1651024240000|2022-04-27 01:50:40|168.36|165.56|168.31|165.51|168.36|165.56|168.31|165.51|0
1651024250000|2022-04-27 01:50:50|168.27|165.47|168.08|165.28|168.27|165.47|168.08|165.28|0
1651024260000|2022-04-27 01:51:00|167.99|165.19|168.08|165.28|168.08|165.28|167.99|165.19|0
1651024270000|2022-04-27 01:51:10|167.99|165.19|168.17|165.37|168.17|165.37|167.99|165.19|0
1651024280000|2022-04-27 01:51:20|168.27|165.47|168.36|165.56|168.36|165.56|168.27|165.47|0
1651024290000|2022-04-27 01:51:30|168.27|165.47|168.17|165.37|168.27|165.47|168.08|165.28|0
1651024310000|2022-04-27 01:51:50|168.08|165.28|168.22|165.42|168.22|165.42|168.08|165.28|0
1651024320000|2022-04-27 01:52:00|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1651024330000|2022-04-27 01:52:10|168.22|165.42|168.08|165.28|168.22|165.42|168.08|165.28|0
1651024340000|2022-04-27 01:52:20|168.17|165.37|168.27|165.47|168.27|165.47|168.17|165.37|0
1651024350000|2022-04-27 01:52:30|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1651024370000|2022-04-27 01:52:50|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1651024380000|2022-04-27 01:53:00|168.5|165.7|168.5|165.7|168.64|165.84|168.5|165.7|0
1651024390000|2022-04-27 01:53:10|168.45|165.65|168.64|165.84|168.64|165.84|168.45|165.65|0
1651024400000|2022-04-27 01:53:20|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1651024410000|2022-04-27 01:53:30|168.5|165.7|168.45|165.65|168.5|165.7|168.45|165.65|0
1651024420000|2022-04-27 01:53:40|168.5|165.7|168.5|165.7|168.5|165.7|168.45|165.65|0
1651024430000|2022-04-27 01:53:50|168.55|165.75|168.45|165.65|168.55|165.75|168.45|165.65|0
1651024440000|2022-04-27 01:54:00|168.17|165.37|168.08|165.28|168.17|165.37|168.08|165.28|0
1651024460000|2022-04-27 01:54:20|168.12|165.32|168.27|165.47|168.27|165.47|168.12|165.32|0
1651024470000|2022-04-27 01:54:30|168.08|165.28|167.99|165.19|168.12|165.32|167.99|165.19|0
1651024480000|2022-04-27 01:54:40|167.94|165.14|167.99|165.19|167.99|165.19|167.94|165.14|0
1651024490000|2022-04-27 01:54:50|167.89|165.09|167.99|165.19|167.99|165.19|167.89|165.09|0
1651024500000|2022-04-27 01:55:00|167.89|165.09|167.99|165.19|168.08|165.28|167.89|165.09|0
1651024510000|2022-04-27 01:55:10|168.03|165.23|168.17|165.37|168.17|165.37|168.03|165.23|0
1651024520000|2022-04-27 01:55:20|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1651024530000|2022-04-27 01:55:30|168.27|165.47|168.22|165.42|168.27|165.47|168.17|165.37|0
1651024540000|2022-04-27 01:55:40|168.17|165.37|168.27|165.47|168.27|165.47|168.17|165.37|0
1651024550000|2022-04-27 01:55:50|168.36|165.56|168.31|165.51|168.36|165.56|168.27|165.47|0
1651024560000|2022-04-27 01:56:00|168.27|165.47|168.27|165.47|168.36|165.56|168.27|165.47|0
1651024570000|2022-04-27 01:56:10|168.31|165.51|168.27|165.47|168.31|165.51|168.27|165.47|0
1651024580000|2022-04-27 01:56:20|168.36|165.56|168.27|165.47|168.36|165.56|168.27|165.47|0
1651024590000|2022-04-27 01:56:30|168.36|165.56|168.45|165.65|168.45|165.65|168.36|165.56|0
1651024600000|2022-04-27 01:56:40|168.4|165.6|168.36|165.56|168.4|165.6|168.36|165.56|0
1651024610000|2022-04-27 01:56:50|168.4|165.6|168.27|165.47|168.45|165.65|168.27|165.47|0
1651024620000|2022-04-27 01:57:00|168.31|165.51|168.36|165.56|168.4|165.6|168.27|165.47|0
1651024630000|2022-04-27 01:57:10|168.31|165.51|168.17|165.37|168.31|165.51|168.17|165.37|0
1651024650000|2022-04-27 01:57:30|168.22|165.42|168.08|165.28|168.22|165.42|168.08|165.28|0
1651024660000|2022-04-27 01:57:40|168.12|165.32|168.08|165.28|168.12|165.32|168.08|165.28|0
1651024670000|2022-04-27 01:57:50|167.98|165.18|168.08|165.28|168.08|165.28|167.98|165.18|0
1651024680000|2022-04-27 01:58:00|168.03|165.23|168.08|165.28|168.17|165.37|168.03|165.23|0
1651024690000|2022-04-27 01:58:10|168.17|165.37|168.03|165.23|168.17|165.37|168.03|165.23|0
1651024700000|2022-04-27 01:58:20|168.08|165.28|168.03|165.23|168.08|165.28|167.98|165.18|0
1651024710000|2022-04-27 01:58:30|168.08|165.28|168.12|165.32|168.26|165.46|168.08|165.28|0
1651024720000|2022-04-27 01:58:40|168.17|165.37|168.17|165.37|168.22|165.42|168.17|165.37|0
1651024730000|2022-04-27 01:58:50|168.31|165.51|168.36|165.56|168.36|165.56|168.31|165.51|0
1651024740000|2022-04-27 01:59:00|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1651024750000|2022-04-27 01:59:10|168.22|165.42|168.31|165.51|168.31|165.51|168.22|165.42|0
1651024760000|2022-04-27 01:59:20|168.36|165.56|168.26|165.46|168.36|165.56|168.26|165.46|0
1651024770000|2022-04-27 01:59:30|168.17|165.37|168.26|165.46|168.26|165.46|168.17|165.37|0
1651024780000|2022-04-27 01:59:40|168.22|165.42|168.22|165.42|168.26|165.46|168.22|165.42|0
1651024790000|2022-04-27 01:59:50|168.26|165.46|168.26|165.46|168.26|165.46|168.22|165.42|0
1651024800000|2022-04-27 02:00:00|168.36|165.56|168.17|165.37|168.36|165.56|168.17|165.37|0
1651024810000|2022-04-27 02:00:10|168.08|165.28|168.08|165.28|168.17|165.37|168.08|165.28|0
1651024820000|2022-04-27 02:00:20|167.8|165|167.7|164.9|167.8|165|167.7|164.9|0
1651024830000|2022-04-27 02:00:30|167.8|165|167.98|165.18|168.08|165.28|167.8|165|0
1651024840000|2022-04-27 02:00:40|167.84|165.04|167.98|165.18|167.98|165.18|167.84|165.04|0
1651024850000|2022-04-27 02:00:50|167.94|165.14|167.8|165|167.94|165.14|167.8|165|0
1651024860000|2022-04-27 02:01:00|167.7|164.9|167.56|164.76|167.7|164.9|167.56|164.76|0
1651024870000|2022-04-27 02:01:10|167.61|164.81|167.61|164.81|167.66|164.86|167.61|164.81|0
1651024880000|2022-04-27 02:01:20|167.66|164.86|167.61|164.81|167.66|164.86|167.61|164.81|0
1651024900000|2022-04-27 02:01:40|167.7|164.9|167.7|164.9|167.7|164.9|167.7|164.9|0
1651024910000|2022-04-27 02:01:50|167.89|165.09|167.8|165|167.89|165.09|167.75|164.95|0
1651024920000|2022-04-27 02:02:00|167.7|164.9|167.7|164.9|167.7|164.9|167.7|164.9|0
1651024930000|2022-04-27 02:02:10|167.66|164.86|167.7|164.9|167.7|164.9|167.61|164.81|0
1651024940000|2022-04-27 02:02:20|167.61|164.81|167.56|164.76|167.61|164.81|167.56|164.76|0
1651024950000|2022-04-27 02:02:30|167.61|164.81|167.61|164.81|167.7|164.9|167.61|164.81|0
1651024960000|2022-04-27 02:02:40|167.56|164.76|167.7|164.9|167.7|164.9|167.52|164.72|0
1651024970000|2022-04-27 02:02:50|167.65|164.85|167.65|164.85|167.65|164.85|167.65|164.85|0
1651024980000|2022-04-27 02:03:00|167.7|164.9|167.61|164.81|167.7|164.9|167.61|164.81|0
1651024990000|2022-04-27 02:03:10|167.56|164.76|167.7|164.9|167.7|164.9|167.52|164.72|0
1651025000000|2022-04-27 02:03:20|167.8|165|167.8|165|167.8|165|167.75|164.95|0
1651025010000|2022-04-27 02:03:30|167.75|164.95|167.8|165|167.8|165|167.75|164.95|0
1651025020000|2022-04-27 02:03:40|167.89|165.09|167.89|165.09|167.89|165.09|167.89|165.09|0
1651025030000|2022-04-27 02:03:50|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1651025040000|2022-04-27 02:04:00|167.89|165.09|167.7|164.9|167.89|165.09|167.7|164.9|0
1651025050000|2022-04-27 02:04:10|167.52|164.72|167.52|164.72|167.61|164.81|167.52|164.72|0
1651025060000|2022-04-27 02:04:20|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1651025070000|2022-04-27 02:04:30|167.61|164.81|167.8|165|167.8|165|167.61|164.81|0
1651025080000|2022-04-27 02:04:40|167.7|164.9|167.8|165|167.8|165|167.7|164.9|0
1651025090000|2022-04-27 02:04:50|167.89|165.09|167.98|165.18|167.98|165.18|167.89|165.09|0
1651025100000|2022-04-27 02:05:00|168.08|165.28|168.03|165.23|168.08|165.28|167.98|165.18|0
1651025110000|2022-04-27 02:05:10|167.98|165.18|167.98|165.18|168.03|165.23|167.89|165.09|0
1651025120000|2022-04-27 02:05:20|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1651025130000|2022-04-27 02:05:30|168.17|165.37|168.31|165.51|168.36|165.56|168.17|165.37|0
1651025140000|2022-04-27 02:05:40|168.26|165.46|168.08|165.28|168.26|165.46|168.08|165.28|0
1651025150000|2022-04-27 02:05:50|168.12|165.32|168.08|165.28|168.12|165.32|167.98|165.18|0
1651025160000|2022-04-27 02:06:00|167.98|165.18|167.84|165.04|167.98|165.18|167.84|165.04|0
1651025170000|2022-04-27 02:06:10|167.8|165|167.89|165.09|167.89|165.09|167.8|165|0
1651025180000|2022-04-27 02:06:20|167.84|165.04|167.65|164.85|167.84|165.04|167.52|164.72|0
1651025190000|2022-04-27 02:06:30|167.61|164.81|167.65|164.85|167.65|164.85|167.61|164.81|0
1651025200000|2022-04-27 02:06:40|167.7|164.9|167.61|164.81|167.7|164.9|167.61|164.81|0
1651025210000|2022-04-27 02:06:50|167.56|164.76|167.52|164.72|167.56|164.76|167.52|164.72|0
1651025220000|2022-04-27 02:07:00|166.86|164.06|166.4|163.6|166.86|164.06|166.4|163.6|0
1651025230000|2022-04-27 02:07:10|165.94|163.14|165.38|162.58|165.94|163.14|165.38|162.58|0
1651025240000|2022-04-27 02:07:20|165.66|162.86|165.38|162.58|165.66|162.86|165.33|162.53|0
1651025250000|2022-04-27 02:07:30|165.33|162.53|165.1|162.3|165.33|162.53|165.1|162.3|0
1651025260000|2022-04-27 02:07:40|164.92|162.12|164.92|162.12|165.06|162.26|164.92|162.12|0
1651025270000|2022-04-27 02:07:50|165.01|162.21|165.01|162.21|165.01|162.21|164.92|162.12|0
1651025280000|2022-04-27 02:08:00|164.92|162.12|165.1|162.3|165.1|162.3|164.92|162.12|0
1651025290000|2022-04-27 02:08:10|165.2|162.4|165.47|162.67|165.47|162.67|165.2|162.4|0
1651025300000|2022-04-27 02:08:20|165.57|162.77|165.57|162.77|165.57|162.77|165.57|162.77|0
1651025310000|2022-04-27 02:08:30|165.47|162.67|165.66|162.86|165.66|162.86|165.47|162.67|0
1651025320000|2022-04-27 02:08:40|165.61|162.81|165.66|162.86|165.75|162.95|165.61|162.81|0
1651025330000|2022-04-27 02:08:50|165.57|162.77|165.47|162.67|165.57|162.77|165.47|162.67|0
1651025340000|2022-04-27 02:09:00|165.2|162.4|165.1|162.3|165.2|162.4|165.1|162.3|0
1651025350000|2022-04-27 02:09:10|164.83|162.03|164.92|162.12|164.92|162.12|164.83|162.03|0
1651025360000|2022-04-27 02:09:20|165.01|162.21|165.1|162.3|165.1|162.3|165.01|162.21|0
1651025370000|2022-04-27 02:09:30|164.92|162.12|164.92|162.12|164.92|162.12|164.87|162.07|0
1651025380000|2022-04-27 02:09:40|165.01|162.21|165.29|162.49|165.29|162.49|165.01|162.21|0
1651025390000|2022-04-27 02:09:50|165.24|162.44|165.52|162.72|165.57|162.77|165.24|162.44|0
1651025400000|2022-04-27 02:10:00|165.47|162.67|165.47|162.67|165.57|162.77|165.47|162.67|0
1651025410000|2022-04-27 02:10:10|165.52|162.72|165.75|162.95|165.75|162.95|165.52|162.72|0
1651025420000|2022-04-27 02:10:20|165.89|163.09|166.03|163.23|166.03|163.23|165.89|163.09|0
1651025430000|2022-04-27 02:10:30|166.12|163.32|166.12|163.32|166.21|163.41|166.12|163.32|0
1651025440000|2022-04-27 02:10:40|166.21|163.41|166.12|163.32|166.21|163.41|166.03|163.23|0
1651025450000|2022-04-27 02:10:50|166.49|163.69|166.49|163.69|166.49|163.69|166.4|163.6|0
1651025460000|2022-04-27 02:11:00|166.58|163.78|166.77|163.97|166.77|163.97|166.49|163.69|0
1651025470000|2022-04-27 02:11:10|166.86|164.06|166.96|164.16|166.96|164.16|166.86|164.06|0
1651025480000|2022-04-27 02:11:20|166.86|164.06|166.96|164.16|167.14|164.34|166.86|164.06|0
1651025490000|2022-04-27 02:11:30|167.09|164.29|167|164.2|167.14|164.34|167|164.2|0
1651025500000|2022-04-27 02:11:40|166.96|164.16|167.05|164.25|167.05|164.25|166.96|164.16|0
1651025520000|2022-04-27 02:12:00|167.14|164.34|167.51|164.71|167.51|164.71|167.14|164.34|0
1651025530000|2022-04-27 02:12:10|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1651025540000|2022-04-27 02:12:20|167.33|164.53|167.42|164.62|167.42|164.62|167.33|164.53|0
1651025550000|2022-04-27 02:12:30|167.61|164.81|167.42|164.62|167.61|164.81|167.42|164.62|0
1651025560000|2022-04-27 02:12:40|167.37|164.57|167.42|164.62|167.42|164.62|167.33|164.53|0
1651025570000|2022-04-27 02:12:50|167.33|164.53|167.33|164.53|167.37|164.57|167.33|164.53|0
1651025580000|2022-04-27 02:13:00|167.42|164.62|167.61|164.81|167.61|164.81|167.42|164.62|0
1651025590000|2022-04-27 02:13:10|167.51|164.71|167.61|164.81|167.61|164.81|167.51|164.71|0
1651025610000|2022-04-27 02:13:30|167.7|164.9|167.61|164.81|167.7|164.9|167.61|164.81|0
1651025620000|2022-04-27 02:13:40|167.51|164.71|167.61|164.81|167.61|164.81|167.51|164.71|0
1651025630000|2022-04-27 02:13:50|167.51|164.71|167.56|164.76|167.56|164.76|167.51|164.71|0
1651025640000|2022-04-27 02:14:00|167.61|164.81|167.56|164.76|167.61|164.81|167.56|164.76|0
1651025650000|2022-04-27 02:14:10|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1651025670000|2022-04-27 02:14:30|167.33|164.53|167.33|164.53|167.37|164.57|167.33|164.53|0
1651025680000|2022-04-27 02:14:40|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1651025690000|2022-04-27 02:14:50|167.61|164.81|167.61|164.81|167.7|164.9|167.61|164.81|0
1651025700000|2022-04-27 02:15:00|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1651025710000|2022-04-27 02:15:10|167.14|164.34|166.86|164.06|167.14|164.34|166.86|164.06|0
1651025720000|2022-04-27 02:15:20|166.77|163.97|166.95|164.15|166.95|164.15|166.77|163.97|0
1651025730000|2022-04-27 02:15:30|167.05|164.25|167.05|164.25|167.05|164.25|166.95|164.15|0
1651025740000|2022-04-27 02:15:40|167.14|164.34|167.14|164.34|167.14|164.34|167.09|164.29|0
1651025750000|2022-04-27 02:15:50|167.33|164.53|167.42|164.62|167.42|164.62|167.33|164.53|0
1651025760000|2022-04-27 02:16:00|167.51|164.71|167.42|164.62|167.51|164.71|167.42|164.62|0
1651025770000|2022-04-27 02:16:10|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1651025780000|2022-04-27 02:16:20|167.42|164.62|167.42|164.62|167.51|164.71|167.42|164.62|0
1651025790000|2022-04-27 02:16:30|167.46|164.66|167.23|164.43|167.46|164.66|167.23|164.43|0
1651025800000|2022-04-27 02:16:40|167.33|164.53|167.18|164.38|167.33|164.53|167.18|164.38|0
1651025810000|2022-04-27 02:16:50|167.14|164.34|167.18|164.38|167.18|164.38|167.14|164.34|0
1651025820000|2022-04-27 02:17:00|167.33|164.53|167.42|164.62|167.42|164.62|167.33|164.53|0
1651025830000|2022-04-27 02:17:10|167.32|164.52|167.42|164.62|167.42|164.62|167.32|164.52|0
1651025840000|2022-04-27 02:17:20|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1651025850000|2022-04-27 02:17:30|167.46|164.66|167.6|164.8|167.6|164.8|167.46|164.66|0
1651025860000|2022-04-27 02:17:40|167.56|164.76|167.42|164.62|167.56|164.76|167.42|164.62|0
1651025870000|2022-04-27 02:17:50|167.6|164.8|167.56|164.76|167.6|164.8|167.51|164.71|0
1651025880000|2022-04-27 02:18:00|167.6|164.8|167.51|164.71|167.6|164.8|167.51|164.71|0
1651025890000|2022-04-27 02:18:10|167.32|164.52|167.51|164.71|167.51|164.71|167.32|164.52|0
1651025900000|2022-04-27 02:18:20|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1651025910000|2022-04-27 02:18:30|167.6|164.8|167.51|164.71|167.6|164.8|167.51|164.71|0
1651025920000|2022-04-27 02:18:40|167.6|164.8|167.56|164.76|167.6|164.8|167.56|164.76|0
1651025930000|2022-04-27 02:18:50|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1651025940000|2022-04-27 02:19:00|167.56|164.76|167.7|164.9|167.7|164.9|167.56|164.76|0
1651025950000|2022-04-27 02:19:10|167.74|164.94|167.51|164.71|167.74|164.94|167.51|164.71|0
1651025960000|2022-04-27 02:19:20|167.42|164.62|167.46|164.66|167.46|164.66|167.42|164.62|0
1651025970000|2022-04-27 02:19:30|167.42|164.62|167.46|164.66|167.46|164.66|167.23|164.43|0
1651025980000|2022-04-27 02:19:40|167.42|164.62|167.51|164.71|167.51|164.71|167.42|164.62|0
1651025990000|2022-04-27 02:19:50|167.42|164.62|167.51|164.71|167.51|164.71|167.42|164.62|0
1651026000000|2022-04-27 02:20:00|167.55|164.75|167.51|164.71|167.55|164.75|167.51|164.71|0
1651026020000|2022-04-27 02:20:20|167.55|164.75|167.51|164.71|167.55|164.75|167.51|164.71|0
1651026030000|2022-04-27 02:20:30|167.55|164.75|167.55|164.75|167.55|164.75|167.55|164.75|0
1651026040000|2022-04-27 02:20:40|167.51|164.71|167.32|164.52|167.51|164.71|167.32|164.52|0
1651026050000|2022-04-27 02:20:50|167.37|164.57|167.32|164.52|167.37|164.57|167.32|164.52|0
1651026060000|2022-04-27 02:21:00|167.23|164.43|167.14|164.34|167.23|164.43|167.14|164.34|0
1651026070000|2022-04-27 02:21:10|166.67|163.87|166.95|164.15|166.95|164.15|166.67|163.87|0
1651026080000|2022-04-27 02:21:20|167.04|164.24|167.04|164.24|167.04|164.24|167|164.2|0
1651026090000|2022-04-27 02:21:30|166.95|164.15|166.77|163.97|166.95|164.15|166.77|163.97|0
1651026100000|2022-04-27 02:21:40|166.67|163.87|166.67|163.87|166.77|163.97|166.67|163.87|0
1651026110000|2022-04-27 02:21:50|166.77|163.97|166.77|163.97|166.77|163.97|166.77|163.97|0
1651026120000|2022-04-27 02:22:00|166.9|164.1|166.95|164.15|166.95|164.15|166.86|164.06|0
1651026130000|2022-04-27 02:22:10|167|164.2|166.95|164.15|167|164.2|166.95|164.15|0
1651026140000|2022-04-27 02:22:20|167|164.2|167.42|164.62|167.42|164.62|167|164.2|0
1651026160000|2022-04-27 02:22:40|167.6|164.8|167.79|164.99|167.79|164.99|167.6|164.8|0
1651026170000|2022-04-27 02:22:50|167.7|164.9|167.79|164.99|167.79|164.99|167.7|164.9|0
1651026180000|2022-04-27 02:23:00|167.88|165.08|168.07|165.27|168.07|165.27|167.88|165.08|0
1651026190000|2022-04-27 02:23:10|167.97|165.17|167.7|164.9|167.97|165.17|167.7|164.9|0
1651026200000|2022-04-27 02:23:20|167.79|164.99|167.74|164.94|167.79|164.99|167.74|164.94|0
1651026210000|2022-04-27 02:23:30|167.79|164.99|167.74|164.94|167.79|164.99|167.69|164.89|0
1651026220000|2022-04-27 02:23:40|167.69|164.89|167.51|164.71|167.69|164.89|167.42|164.62|0
1651026230000|2022-04-27 02:23:50|167.42|164.62|167.55|164.75|167.55|164.75|167.42|164.62|0
1651026240000|2022-04-27 02:24:00|167.51|164.71|167.32|164.52|167.51|164.71|167.32|164.52|0
1651026250000|2022-04-27 02:24:10|167.23|164.43|167.23|164.43|167.23|164.43|167.14|164.34|0
1651026260000|2022-04-27 02:24:20|167.14|164.34|167.23|164.43|167.23|164.43|167.14|164.34|0
1651026270000|2022-04-27 02:24:30|167.14|164.34|167.14|164.34|167.23|164.43|167.14|164.34|0
1651026280000|2022-04-27 02:24:40|167.04|164.24|167.14|164.34|167.14|164.34|167.04|164.24|0
1651026290000|2022-04-27 02:24:50|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1651026300000|2022-04-27 02:25:00|167.14|164.34|167.32|164.52|167.32|164.52|167.14|164.34|0
1651026310000|2022-04-27 02:25:10|167.27|164.47|167.27|164.47|167.27|164.47|167.27|164.47|0
1651026320000|2022-04-27 02:25:20|167.23|164.43|167.32|164.52|167.32|164.52|167.23|164.43|0
1651026330000|2022-04-27 02:25:30|167.27|164.47|167.27|164.47|167.27|164.47|167.14|164.34|0
1651026340000|2022-04-27 02:25:40|167.32|164.52|167.14|164.34|167.32|164.52|167.14|164.34|0
1651026350000|2022-04-27 02:25:50|167.09|164.29|166.86|164.06|167.09|164.29|166.86|164.06|0
1651026360000|2022-04-27 02:26:00|166.76|163.96|166.86|164.06|166.95|164.15|166.76|163.96|0
1651026370000|2022-04-27 02:26:10|166.81|164.01|166.95|164.15|166.95|164.15|166.81|164.01|0
1651026380000|2022-04-27 02:26:20|166.86|164.06|166.76|163.96|166.86|164.06|166.76|163.96|0
1651026400000|2022-04-27 02:26:40|166.95|164.15|166.99|164.19|166.99|164.19|166.9|164.1|0
1651026410000|2022-04-27 02:26:50|166.95|164.15|166.95|164.15|166.95|164.15|166.9|164.1|0
1651026420000|2022-04-27 02:27:00|167.04|164.24|166.99|164.19|167.04|164.24|166.95|164.15|0
1651026430000|2022-04-27 02:27:10|167.04|164.24|167.18|164.38|167.18|164.38|167.04|164.24|0
1651026440000|2022-04-27 02:27:20|167.23|164.43|167.23|164.43|167.23|164.43|167.18|164.38|0
1651026450000|2022-04-27 02:27:30|167.88|165.08|167.97|165.17|167.97|165.17|167.69|164.89|0
1651026460000|2022-04-27 02:27:40|167.88|165.08|167.79|164.99|168.07|165.27|167.79|164.99|0
1651026470000|2022-04-27 02:27:50|167.51|164.71|167.79|164.99|167.79|164.99|167.51|164.71|0
1651026480000|2022-04-27 02:28:00|167.88|165.08|167.88|165.08|167.92|165.12|167.88|165.08|0
1651026490000|2022-04-27 02:28:10|167.79|164.99|167.69|164.89|167.79|164.99|167.69|164.89|0
1651026500000|2022-04-27 02:28:20|167.64|164.84|167.51|164.71|167.64|164.84|167.51|164.71|0
1651026510000|2022-04-27 02:28:30|167.55|164.75|167.46|164.66|167.55|164.75|167.46|164.66|0
1651026520000|2022-04-27 02:28:40|167.37|164.57|167.41|164.61|167.51|164.71|167.37|164.57|0
1651026530000|2022-04-27 02:28:50|167.51|164.71|167.6|164.8|167.64|164.84|167.51|164.71|0
1651026540000|2022-04-27 02:29:00|167.55|164.75|167.6|164.8|167.6|164.8|167.51|164.71|0
1651026550000|2022-04-27 02:29:10|167.64|164.84|167.92|165.12|167.92|165.12|167.64|164.84|0
1651026560000|2022-04-27 02:29:20|167.88|165.08|168.07|165.27|168.07|165.27|167.88|165.08|0
1651026570000|2022-04-27 02:29:30|167.97|165.17|167.74|164.94|167.97|165.17|167.69|164.89|0
1651026580000|2022-04-27 02:29:40|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1651026590000|2022-04-27 02:29:50|167.83|165.03|168.07|165.27|168.07|165.27|167.83|165.03|0
1651026600000|2022-04-27 02:30:00|168.16|165.36|168.35|165.55|168.35|165.55|168.07|165.27|0
1651026610000|2022-04-27 02:30:10|168.39|165.59|168.44|165.64|168.44|165.64|168.39|165.59|0
1651026620000|2022-04-27 02:30:20|168.25|165.45|168.07|165.27|168.25|165.45|167.97|165.17|0
1651026630000|2022-04-27 02:30:30|168.02|165.22|168.02|165.22|168.07|165.27|167.97|165.17|0
1651026640000|2022-04-27 02:30:40|167.92|165.12|167.79|164.99|167.92|165.12|167.79|164.99|0
1651026660000|2022-04-27 02:31:00|167.74|164.94|167.64|164.84|167.74|164.94|167.6|164.8|0
1651026670000|2022-04-27 02:31:10|167.69|164.89|167.41|164.61|167.69|164.89|167.41|164.61|0
1651026680000|2022-04-27 02:31:20|167.51|164.71|167.6|164.8|167.6|164.8|167.41|164.61|0
1651026690000|2022-04-27 02:31:30|167.64|164.84|167.69|164.89|167.69|164.89|167.6|164.8|0
1651026700000|2022-04-27 02:31:40|167.64|164.84|167.69|164.89|167.69|164.89|167.64|164.84|0
1651026710000|2022-04-27 02:31:50|167.78|164.98|167.69|164.89|167.78|164.98|167.69|164.89|0
1651026720000|2022-04-27 02:32:00|167.51|164.71|167.78|164.98|167.78|164.98|167.46|164.66|0
1651026730000|2022-04-27 02:32:10|167.88|165.08|167.78|164.98|167.88|165.08|167.69|164.89|0
1651026740000|2022-04-27 02:32:20|167.74|164.94|167.88|165.08|167.88|165.08|167.74|164.94|0
1651026750000|2022-04-27 02:32:30|168.02|165.22|168.02|165.22|168.02|165.22|167.97|165.17|0
1651026760000|2022-04-27 02:32:40|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1651026770000|2022-04-27 02:32:50|168.02|165.22|167.97|165.17|168.02|165.22|167.97|165.17|0
1651026780000|2022-04-27 02:33:00|167.92|165.12|167.88|165.08|167.92|165.12|167.88|165.08|0
1651026790000|2022-04-27 02:33:10|167.92|165.12|167.64|164.84|167.92|165.12|167.64|164.84|0
1651026800000|2022-04-27 02:33:20|167.46|164.66|167.41|164.61|167.46|164.66|167.41|164.61|0
1651026810000|2022-04-27 02:33:30|167.46|164.66|167.6|164.8|167.64|164.84|167.46|164.66|0
1651026820000|2022-04-27 02:33:40|167.64|164.84|167.6|164.8|167.64|164.84|167.6|164.8|0
1651026830000|2022-04-27 02:33:50|167.64|164.84|167.74|164.94|167.74|164.94|167.55|164.75|0
1651026840000|2022-04-27 02:34:00|167.78|164.98|167.74|164.94|167.78|164.98|167.74|164.94|0
1651026850000|2022-04-27 02:34:10|167.69|164.89|167.69|164.89|167.69|164.89|167.64|164.84|0
1651026860000|2022-04-27 02:34:20|167.74|164.94|167.78|164.98|167.83|165.03|167.74|164.94|0
1651026870000|2022-04-27 02:34:30|167.69|164.89|167.97|165.17|167.97|165.17|167.69|164.89|0
1651026880000|2022-04-27 02:34:40|167.92|165.12|167.74|164.94|167.92|165.12|167.74|164.94|0
1651026890000|2022-04-27 02:34:50|167.97|165.17|167.88|165.08|167.97|165.17|167.88|165.08|0
1651026900000|2022-04-27 02:35:00|167.78|164.98|167.69|164.89|167.78|164.98|167.69|164.89|0
1651026910000|2022-04-27 02:35:10|167.74|164.94|167.78|164.98|167.78|164.98|167.74|164.94|0
1651026920000|2022-04-27 02:35:20|167.73|164.93|167.73|164.93|167.78|164.98|167.73|164.93|0
1651026930000|2022-04-27 02:35:30|167.78|164.98|167.78|164.98|167.83|165.03|167.78|164.98|0
1651026940000|2022-04-27 02:35:40|167.6|164.8|167.64|164.84|167.64|164.84|167.6|164.8|0
1651026950000|2022-04-27 02:35:50|167.69|164.89|167.6|164.8|167.69|164.89|167.6|164.8|0
1651026960000|2022-04-27 02:36:00|167.5|164.7|167.32|164.52|167.5|164.7|167.32|164.52|0
1651026970000|2022-04-27 02:36:10|167.27|164.47|167.08|164.28|167.27|164.47|167.08|164.28|0
1651026980000|2022-04-27 02:36:20|167.13|164.33|167.18|164.38|167.18|164.38|167.04|164.24|0
1651026990000|2022-04-27 02:36:30|167.22|164.42|167.13|164.33|167.22|164.42|167.13|164.33|0
1651027000000|2022-04-27 02:36:40|167.18|164.38|167.22|164.42|167.32|164.52|167.18|164.38|0
1651027010000|2022-04-27 02:36:50|167.18|164.38|167.08|164.28|167.22|164.42|167.08|164.28|0
1651027020000|2022-04-27 02:37:00|167.13|164.33|167.32|164.52|167.32|164.52|167.13|164.33|0
1651027030000|2022-04-27 02:37:10|167.27|164.47|167.22|164.42|167.27|164.47|167.22|164.42|0
1651027040000|2022-04-27 02:37:20|167.32|164.52|167.22|164.42|167.32|164.52|167.22|164.42|0
1651027050000|2022-04-27 02:37:30|167.32|164.52|167.32|164.52|167.32|164.52|167.32|164.52|0
1651027060000|2022-04-27 02:37:40|167.22|164.42|167.32|164.52|167.32|164.52|167.22|164.42|0
1651027070000|2022-04-27 02:37:50|167.36|164.56|167.32|164.52|167.36|164.56|167.13|164.33|0
1651027080000|2022-04-27 02:38:00|167.41|164.61|167.41|164.61|167.41|164.61|167.41|164.61|0
1651027090000|2022-04-27 02:38:10|167.5|164.7|167.88|165.08|167.88|165.08|167.5|164.7|0
1651027100000|2022-04-27 02:38:20|167.83|165.03|167.97|165.17|167.97|165.17|167.78|164.98|0
1651027120000|2022-04-27 02:38:40|167.92|165.12|167.78|164.98|167.92|165.12|167.78|164.98|0
1651027130000|2022-04-27 02:38:50|167.69|164.89|167.69|164.89|167.69|164.89|167.69|164.89|0
1651027140000|2022-04-27 02:39:00|167.6|164.8|167.5|164.7|167.6|164.8|167.5|164.7|0
1651027150000|2022-04-27 02:39:10|167.64|164.84|167.69|164.89|167.73|164.93|167.64|164.84|0
1651027160000|2022-04-27 02:39:20|167.73|164.93|167.78|164.98|167.78|164.98|167.69|164.89|0
1651027170000|2022-04-27 02:39:30|167.73|164.93|167.97|165.17|167.97|165.17|167.73|164.93|0
1651027180000|2022-04-27 02:39:40|167.87|165.07|167.87|165.07|167.87|165.07|167.87|165.07|0
1651027190000|2022-04-27 02:39:50|167.92|165.12|168.01|165.21|168.06|165.26|167.92|165.12|0
1651027200000|2022-04-27 02:40:00|168.15|165.35|168.25|165.45|168.29|165.49|168.15|165.35|0
1651027210000|2022-04-27 02:40:10|168.34|165.54|168.25|165.45|168.34|165.54|168.25|165.45|0
1651027220000|2022-04-27 02:40:20|168.29|165.49|168.25|165.45|168.29|165.49|168.25|165.45|0
1651027230000|2022-04-27 02:40:30|168.62|165.82|168.25|165.45|168.62|165.82|168.15|165.35|0
1651027240000|2022-04-27 02:40:40|168.34|165.54|168.15|165.35|168.34|165.54|168.15|165.35|0
1651027250000|2022-04-27 02:40:50|168.25|165.45|168.2|165.4|168.25|165.45|168.15|165.35|0
1651027260000|2022-04-27 02:41:00|168.25|165.45|169.18|166.38|169.18|166.38|168.25|165.45|0
1651027270000|2022-04-27 02:41:10|169.09|166.29|169.32|166.52|169.37|166.57|169.09|166.29|0
1651027280000|2022-04-27 02:41:20|169.42|166.62|169.46|166.66|169.51|166.71|169.42|166.62|0
1651027290000|2022-04-27 02:41:30|169.51|166.71|169.37|166.57|169.51|166.71|169.37|166.57|0
1651027300000|2022-04-27 02:41:40|169.28|166.48|169.09|166.29|169.28|166.48|169|166.2|0
1651027310000|2022-04-27 02:41:50|169.23|166.43|169.37|166.57|169.37|166.57|169.18|166.38|0
1651027320000|2022-04-27 02:42:00|169.32|166.52|169.09|166.29|169.32|166.52|169.09|166.29|0
1651027330000|2022-04-27 02:42:10|169|166.2|169.13|166.33|169.18|166.38|169|166.2|0
1651027340000|2022-04-27 02:42:20|169.09|166.29|169.09|166.29|169.09|166.29|169.04|166.24|0
1651027350000|2022-04-27 02:42:30|169|166.2|168.76|165.96|169|166.2|168.76|165.96|0
1651027360000|2022-04-27 02:42:40|168.9|166.1|168.85|166.05|168.9|166.1|168.81|166.01|0
1651027370000|2022-04-27 02:42:50|168.9|166.1|168.95|166.15|168.95|166.15|168.9|166.1|0
1651027380000|2022-04-27 02:43:00|169|166.2|169.09|166.29|169.09|166.29|168.9|166.1|0
1651027390000|2022-04-27 02:43:10|169|166.2|169|166.2|169.04|166.24|168.9|166.1|0
1651027400000|2022-04-27 02:43:20|169.04|166.24|169|166.2|169.04|166.24|169|166.2|0
1651027410000|2022-04-27 02:43:30|168.95|166.15|168.76|165.96|168.95|166.15|168.76|165.96|0
1651027420000|2022-04-27 02:43:40|169.09|166.29|169.04|166.24|169.09|166.29|169.04|166.24|0
1651027430000|2022-04-27 02:43:50|169.18|166.38|169.23|166.43|169.23|166.43|169.18|166.38|0
1651027440000|2022-04-27 02:44:00|169.28|166.48|169.56|166.76|169.56|166.76|169.28|166.48|0
1651027450000|2022-04-27 02:44:10|169.84|167.04|169.79|166.99|169.84|167.04|169.75|166.95|0
1651027460000|2022-04-27 02:44:20|169.84|167.04|169.56|166.76|169.84|167.04|169.56|166.76|0
1651027470000|2022-04-27 02:44:30|169.46|166.66|169.74|166.94|169.74|166.94|169.41|166.61|0
1651027480000|2022-04-27 02:44:40|169.84|167.04|169.98|167.18|169.98|167.18|169.84|167.04|0
1651027490000|2022-04-27 02:44:50|170.03|167.23|170.03|167.23|170.12|167.32|170.03|167.23|0
1651027500000|2022-04-27 02:45:00|169.93|167.13|169.74|166.94|169.93|167.13|169.74|166.94|0
1651027510000|2022-04-27 02:45:10|169.84|167.04|169.6|166.8|169.84|167.04|169.6|166.8|0
1651027520000|2022-04-27 02:45:20|169.46|166.66|169.56|166.76|169.56|166.76|169.46|166.66|0
1651027530000|2022-04-27 02:45:30|169.46|166.66|169.46|166.66|169.46|166.66|169.37|166.57|0
1651027540000|2022-04-27 02:45:40|169.56|166.76|169.46|166.66|169.56|166.76|169.46|166.66|0
1651027550000|2022-04-27 02:45:50|169.51|166.71|169.46|166.66|169.51|166.71|169.46|166.66|0
1651027560000|2022-04-27 02:46:00|169.37|166.57|169.46|166.66|169.46|166.66|169.37|166.57|0
1651027570000|2022-04-27 02:46:10|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1651027580000|2022-04-27 02:46:20|169.32|166.52|169.37|166.57|169.37|166.57|169.32|166.52|0
1651027590000|2022-04-27 02:46:30|169.46|166.66|169.46|166.66|169.46|166.66|169.37|166.57|0
1651027610000|2022-04-27 02:46:50|169.51|166.71|169.41|166.61|169.56|166.76|169.41|166.61|0
1651027620000|2022-04-27 02:47:00|169.46|166.66|169.18|166.38|169.46|166.66|169.18|166.38|0
1651027630000|2022-04-27 02:47:10|169.13|166.33|169.09|166.29|169.13|166.33|169.09|166.29|0
1651027640000|2022-04-27 02:47:20|169.18|166.38|169.09|166.29|169.18|166.38|169.09|166.29|0
1651027650000|2022-04-27 02:47:30|169.18|166.38|169.18|166.38|169.18|166.38|169.09|166.29|0
1651027660000|2022-04-27 02:47:40|169.23|166.43|168.99|166.19|169.23|166.43|168.99|166.19|0
1651027670000|2022-04-27 02:47:50|168.94|166.14|168.94|166.14|168.94|166.14|168.94|166.14|0
1651027680000|2022-04-27 02:48:00|168.9|166.1|168.85|166.05|168.9|166.1|168.81|166.01|0
1651027690000|2022-04-27 02:48:10|168.81|166.01|168.76|165.96|168.81|166.01|168.76|165.96|0
1651027700000|2022-04-27 02:48:20|168.81|166.01|168.71|165.91|168.81|166.01|168.71|165.91|0
1651027720000|2022-04-27 02:48:40|168.81|166.01|168.71|165.91|168.81|166.01|168.71|165.91|0
1651027740000|2022-04-27 02:49:00|168.76|165.96|168.81|166.01|168.81|166.01|168.71|165.91|0
1651027750000|2022-04-27 02:49:10|168.76|165.96|168.81|166.01|168.81|166.01|168.76|165.96|0
1651027760000|2022-04-27 02:49:20|168.76|165.96|168.9|166.1|168.9|166.1|168.76|165.96|0
1651027770000|2022-04-27 02:49:30|168.85|166.05|168.85|166.05|168.9|166.1|168.85|166.05|0
1651027780000|2022-04-27 02:49:40|168.9|166.1|169.37|166.57|169.37|166.57|168.9|166.1|0
1651027790000|2022-04-27 02:49:50|169.27|166.47|169.65|166.85|169.65|166.85|169.27|166.47|0
1651027800000|2022-04-27 02:50:00|169.74|166.94|169.55|166.75|169.74|166.94|169.55|166.75|0
1651027810000|2022-04-27 02:50:10|169.46|166.66|169.18|166.38|169.46|166.66|169.18|166.38|0
1651027820000|2022-04-27 02:50:20|169.09|166.29|169.18|166.38|169.18|166.38|169.09|166.29|0
1651027830000|2022-04-27 02:50:30|169.22|166.42|169.27|166.47|169.27|166.47|169.22|166.42|0
1651027840000|2022-04-27 02:50:40|169.18|166.38|169.27|166.47|169.27|166.47|169.18|166.38|0
1651027850000|2022-04-27 02:50:50|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1651027860000|2022-04-27 02:51:00|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1651027870000|2022-04-27 02:51:10|169.32|166.52|169.55|166.75|169.55|166.75|169.32|166.52|0
1651027880000|2022-04-27 02:51:20|169.69|166.89|169.65|166.85|169.74|166.94|169.65|166.85|0
1651027890000|2022-04-27 02:51:30|169.84|167.04|169.93|167.13|169.98|167.18|169.84|167.04|0
1651027900000|2022-04-27 02:51:40|170.21|167.41|170.07|167.27|170.21|167.41|170.07|167.27|0
1651027910000|2022-04-27 02:51:50|170.12|167.32|170.26|167.46|170.26|167.46|170.12|167.32|0
1651027920000|2022-04-27 02:52:00|170.31|167.51|170.4|167.6|170.4|167.6|170.31|167.51|0
1651027930000|2022-04-27 02:52:10|170.49|167.69|170.12|167.32|170.49|167.69|170.12|167.32|0
1651027940000|2022-04-27 02:52:20|170.02|167.22|170.12|167.32|170.12|167.32|170.02|167.22|0
1651027950000|2022-04-27 02:52:30|170.31|167.51|170.49|167.69|170.49|167.69|170.31|167.51|0
1651027960000|2022-04-27 02:52:40|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1651027970000|2022-04-27 02:52:50|170.68|167.88|170.68|167.88|170.68|167.88|170.59|167.79|0
1651027980000|2022-04-27 02:53:00|170.87|168.07|170.87|168.07|170.87|168.07|170.78|167.98|0
1651027990000|2022-04-27 02:53:10|170.78|167.98|170.78|167.98|170.82|168.02|170.78|167.98|0
1651028000000|2022-04-27 02:53:20|170.87|168.07|170.59|167.79|170.87|168.07|170.59|167.79|0
1651028010000|2022-04-27 02:53:30|170.63|167.83|170.68|167.88|170.68|167.88|170.63|167.83|0
1651028020000|2022-04-27 02:53:40|170.59|167.79|170.59|167.79|170.68|167.88|170.49|167.69|0
1651028030000|2022-04-27 02:53:50|170.97|168.17|170.97|168.17|170.97|168.17|170.87|168.07|0
1651028040000|2022-04-27 02:54:00|170.87|168.07|171.06|168.26|171.06|168.26|170.87|168.07|0
1651028050000|2022-04-27 02:54:10|171.53|168.73|171.82|169.02|171.82|169.02|171.53|168.73|0
1651028060000|2022-04-27 02:54:20|171.63|168.83|171.39|168.59|171.63|168.83|171.39|168.59|0
1651028070000|2022-04-27 02:54:30|171.29|168.49|171.15|168.35|171.34|168.54|171.15|168.35|0
1651028080000|2022-04-27 02:54:40|171.2|168.4|171.25|168.45|171.25|168.45|171.2|168.4|0
1651028090000|2022-04-27 02:54:50|171.29|168.49|171.2|168.4|171.29|168.49|171.15|168.35|0
1651028100000|2022-04-27 02:55:00|171.25|168.45|170.96|168.16|171.25|168.45|170.96|168.16|0
1651028110000|2022-04-27 02:55:10|170.68|167.88|170.73|167.93|170.73|167.93|170.59|167.79|0
1651028120000|2022-04-27 02:55:20|170.68|167.88|170.59|167.79|170.68|167.88|170.59|167.79|0
1651028130000|2022-04-27 02:55:30|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1651028140000|2022-04-27 02:55:40|170.59|167.79|170.59|167.79|170.59|167.79|170.49|167.69|0
1651028150000|2022-04-27 02:55:50|170.68|167.88|170.78|167.98|170.78|167.98|170.68|167.88|0
1651028160000|2022-04-27 02:56:00|170.87|168.07|170.96|168.16|170.96|168.16|170.87|168.07|0
1651028170000|2022-04-27 02:56:10|171.06|168.26|170.96|168.16|171.06|168.26|170.92|168.12|0
1651028180000|2022-04-27 02:56:20|171.01|168.21|170.96|168.16|171.01|168.21|170.96|168.16|0
1651028190000|2022-04-27 02:56:30|171.01|168.21|171.34|168.54|171.34|168.54|171.01|168.21|0
1651028200000|2022-04-27 02:56:40|171.39|168.59|171.58|168.78|171.58|168.78|171.39|168.59|0
1651028210000|2022-04-27 02:56:50|171.53|168.73|171.25|168.45|171.53|168.73|171.25|168.45|0
1651028220000|2022-04-27 02:57:00|171.2|168.4|171.44|168.64|171.44|168.64|171.2|168.4|0
1651028240000|2022-04-27 02:57:20|171.53|168.73|171.53|168.73|171.63|168.83|171.53|168.73|0
1651028250000|2022-04-27 02:57:30|171.44|168.64|171.1|168.3|171.44|168.64|171.1|168.3|0
1651028260000|2022-04-27 02:57:40|171.06|168.26|170.87|168.07|171.06|168.26|170.82|168.02|0
1651028270000|2022-04-27 02:57:50|170.91|168.11|170.96|168.16|171.06|168.26|170.91|168.11|0
1651028280000|2022-04-27 02:58:00|171.06|168.26|170.96|168.16|171.06|168.26|170.96|168.16|0
1651028290000|2022-04-27 02:58:10|171.15|168.35|171.25|168.45|171.25|168.45|171.15|168.35|0
1651028300000|2022-04-27 02:58:20|171.15|168.35|171.06|168.26|171.15|168.35|171.06|168.26|0
1651028310000|2022-04-27 02:58:30|171.1|168.3|171.25|168.45|171.25|168.45|171.06|168.26|0
1651028320000|2022-04-27 02:58:40|170.96|168.16|170.87|168.07|170.96|168.16|170.87|168.07|0
1651028330000|2022-04-27 02:58:50|170.68|167.88|170.96|168.16|171.06|168.26|170.68|167.88|0
1651028340000|2022-04-27 02:59:00|171.15|168.35|171.06|168.26|171.15|168.35|171.06|168.26|0
1651028350000|2022-04-27 02:59:10|171.15|168.35|171.25|168.45|171.25|168.45|171.15|168.35|0
1651028360000|2022-04-27 02:59:20|171.2|168.4|171.34|168.54|171.34|168.54|171.2|168.4|0
1651028370000|2022-04-27 02:59:30|171.29|168.49|171.25|168.45|171.34|168.54|171.25|168.45|0
1651028390000|2022-04-27 02:59:50|171.34|168.54|171.34|168.54|171.39|168.59|171.34|168.54|0
1651028400000|2022-04-27 03:00:00|171.39|168.59|171.34|168.54|171.39|168.59|171.34|168.54|0
1651028410000|2022-04-27 03:00:10|171.25|168.45|171.53|168.73|171.53|168.73|171.25|168.45|0
1651028420000|2022-04-27 03:00:20|171.48|168.68|171.25|168.45|171.48|168.68|171.25|168.45|0
1651028440000|2022-04-27 03:00:40|171.2|168.4|171.06|168.26|171.2|168.4|171.06|168.26|0
1651028450000|2022-04-27 03:00:50|171.1|168.3|171.25|168.45|171.25|168.45|171.1|168.3|0
1651028460000|2022-04-27 03:01:00|171.2|168.4|171.06|168.26|171.2|168.4|171.06|168.26|0
1651028470000|2022-04-27 03:01:10|171.15|168.35|171.25|168.45|171.25|168.45|171.15|168.35|0
1651028480000|2022-04-27 03:01:20|171.2|168.4|171.43|168.63|171.43|168.63|171.2|168.4|0
1651028490000|2022-04-27 03:01:30|171.57|168.77|171.62|168.82|171.62|168.82|171.57|168.77|0
1651028500000|2022-04-27 03:01:40|171.43|168.63|171.15|168.35|171.43|168.63|171.15|168.35|0
1651028510000|2022-04-27 03:01:50|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1651028520000|2022-04-27 03:02:00|171.06|168.26|170.96|168.16|171.06|168.26|170.96|168.16|0
1651028530000|2022-04-27 03:02:10|170.91|168.11|170.87|168.07|170.96|168.16|170.87|168.07|0
1651028540000|2022-04-27 03:02:20|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1651028550000|2022-04-27 03:02:30|170.68|167.88|170.96|168.16|170.96|168.16|170.68|167.88|0
1651028560000|2022-04-27 03:02:40|171.06|168.26|171.06|168.26|171.06|168.26|171.01|168.21|0
1651028570000|2022-04-27 03:02:50|170.96|168.16|170.77|167.97|170.96|168.16|170.77|167.97|0
1651028580000|2022-04-27 03:03:00|170.72|167.92|170.68|167.88|170.72|167.92|170.58|167.78|0
1651028590000|2022-04-27 03:03:10|170.63|167.83|170.68|167.88|170.68|167.88|170.58|167.78|0
1651028600000|2022-04-27 03:03:20|170.63|167.83|170.68|167.88|170.68|167.88|170.58|167.78|0
1651028620000|2022-04-27 03:03:40|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1651028630000|2022-04-27 03:03:50|170.87|168.07|170.87|168.07|170.87|168.07|170.82|168.02|0
1651028640000|2022-04-27 03:04:00|170.96|168.16|170.87|168.07|170.96|168.16|170.87|168.07|0
1651028650000|2022-04-27 03:04:10|170.77|167.97|170.87|168.07|170.87|168.07|170.77|167.97|0
1651028660000|2022-04-27 03:04:20|170.91|168.11|170.77|167.97|170.91|168.11|170.77|167.97|0
1651028670000|2022-04-27 03:04:30|170.87|168.07|170.91|168.11|170.96|168.16|170.87|168.07|0
1651028680000|2022-04-27 03:04:40|170.96|168.16|170.96|168.16|171.01|168.21|170.96|168.16|0
1651028690000|2022-04-27 03:04:50|171.01|168.21|171.19|168.39|171.19|168.39|170.96|168.16|0
1651028700000|2022-04-27 03:05:00|171.24|168.44|171.29|168.49|171.29|168.49|171.24|168.44|0
1651028710000|2022-04-27 03:05:10|171.15|168.35|171.19|168.39|171.24|168.44|171.15|168.35|0
1651028720000|2022-04-27 03:05:20|171.24|168.44|171.19|168.39|171.24|168.44|171.19|168.39|0
1651028730000|2022-04-27 03:05:30|171.15|168.35|171.05|168.25|171.19|168.39|171.05|168.25|0
1651028740000|2022-04-27 03:05:40|170.96|168.16|171.05|168.25|171.05|168.25|170.96|168.16|0
1651028750000|2022-04-27 03:05:50|171.15|168.35|171.24|168.44|171.24|168.44|171.15|168.35|0
1651028760000|2022-04-27 03:06:00|171.29|168.49|171.19|168.39|171.34|168.54|171.19|168.39|0
1651028770000|2022-04-27 03:06:10|171.29|168.49|171.24|168.44|171.34|168.54|171.24|168.44|0
1651028780000|2022-04-27 03:06:20|171.29|168.49|171.24|168.44|171.29|168.49|171.24|168.44|0
1651028790000|2022-04-27 03:06:30|171.19|168.39|171.15|168.35|171.19|168.39|171.15|168.35|0
1651028800000|2022-04-27 03:06:40|171.05|168.25|171.05|168.25|171.1|168.3|171.05|168.25|0
1651028810000|2022-04-27 03:06:50|171.15|168.35|171.05|168.25|171.15|168.35|171.05|168.25|0
1651028820000|2022-04-27 03:07:00|170.96|168.16|171.05|168.25|171.05|168.25|170.96|168.16|0
1651028830000|2022-04-27 03:07:10|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1651028840000|2022-04-27 03:07:20|171.15|168.35|171.19|168.39|171.19|168.39|171.15|168.35|0
1651028850000|2022-04-27 03:07:30|171.1|168.3|171.05|168.25|171.19|168.39|171.05|168.25|0
1651028860000|2022-04-27 03:07:40|170.91|168.11|170.68|167.88|170.91|168.11|170.68|167.88|0
1651028870000|2022-04-27 03:07:50|170.77|167.97|170.77|167.97|170.87|168.07|170.77|167.97|0
1651028880000|2022-04-27 03:08:00|170.72|167.92|170.72|167.92|170.82|168.02|170.72|167.92|0
1651028890000|2022-04-27 03:08:10|170.68|167.88|170.68|167.88|170.68|167.88|170.63|167.83|0
1651028900000|2022-04-27 03:08:20|170.58|167.78|170.68|167.88|170.72|167.92|170.58|167.78|0
1651028910000|2022-04-27 03:08:30|170.82|168.02|170.77|167.97|170.82|168.02|170.72|167.92|0
1651028920000|2022-04-27 03:08:40|170.68|167.88|170.63|167.83|170.68|167.88|170.58|167.78|0
1651028930000|2022-04-27 03:08:50|170.68|167.88|170.72|167.92|170.72|167.92|170.68|167.88|0
1651028940000|2022-04-27 03:09:00|170.77|167.97|170.72|167.92|170.77|167.97|170.72|167.92|0
1651028950000|2022-04-27 03:09:10|170.68|167.88|170.53|167.73|170.68|167.88|170.53|167.73|0
1651028960000|2022-04-27 03:09:20|170.49|167.69|170.68|167.88|170.68|167.88|170.49|167.69|0
1651028970000|2022-04-27 03:09:30|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1651028990000|2022-04-27 03:09:50|170.72|167.92|170.68|167.88|170.72|167.92|170.68|167.88|0
1651029000000|2022-04-27 03:10:00|170.58|167.78|170.53|167.73|170.58|167.78|170.53|167.73|0
1651029010000|2022-04-27 03:10:10|170.49|167.69|170.68|167.88|170.68|167.88|170.49|167.69|0
1651029020000|2022-04-27 03:10:20|170.77|167.97|170.86|168.06|170.86|168.06|170.77|167.97|0
1651029030000|2022-04-27 03:10:30|170.82|168.02|170.72|167.92|170.82|168.02|170.72|167.92|0
1651029040000|2022-04-27 03:10:40|170.68|167.88|171.1|168.3|171.1|168.3|170.68|167.88|0
1651029050000|2022-04-27 03:10:50|170.96|168.16|171.15|168.35|171.15|168.35|170.96|168.16|0
1651029060000|2022-04-27 03:11:00|171.05|168.25|171.1|168.3|171.1|168.3|171.05|168.25|0
1651029070000|2022-04-27 03:11:10|171.15|168.35|171.05|168.25|171.15|168.35|171.05|168.25|0
1651029080000|2022-04-27 03:11:20|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1651029090000|2022-04-27 03:11:30|171.19|168.39|171.15|168.35|171.19|168.39|171.15|168.35|0
1651029100000|2022-04-27 03:11:40|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1651029110000|2022-04-27 03:11:50|171.34|168.54|171.62|168.82|171.62|168.82|171.34|168.54|0
1651029120000|2022-04-27 03:12:00|171.52|168.72|171.48|168.68|171.52|168.72|171.48|168.68|0
1651029130000|2022-04-27 03:12:10|171.52|168.72|171.43|168.63|171.52|168.72|171.43|168.63|0
1651029140000|2022-04-27 03:12:20|171.57|168.77|171.43|168.63|171.57|168.77|171.43|168.63|0
1651029150000|2022-04-27 03:12:30|171.38|168.58|171.43|168.63|171.43|168.63|171.38|168.58|0
1651029160000|2022-04-27 03:12:40|171.24|168.44|171.43|168.63|171.43|168.63|171.24|168.44|0
1651029170000|2022-04-27 03:12:50|171.34|168.54|171.24|168.44|171.34|168.54|171.24|168.44|0
1651029180000|2022-04-27 03:13:00|171.05|168.25|170.67|167.87|171.05|168.25|170.67|167.87|0
1651029190000|2022-04-27 03:13:10|170.72|167.92|170.77|167.97|170.77|167.97|170.72|167.92|0
1651029200000|2022-04-27 03:13:20|170.86|168.06|170.77|167.97|170.86|168.06|170.77|167.97|0
1651029220000|2022-04-27 03:13:40|171|168.2|170.96|168.16|171|168.2|170.96|168.16|0
1651029230000|2022-04-27 03:13:50|170.91|168.11|171.1|168.3|171.1|168.3|170.91|168.11|0
1651029240000|2022-04-27 03:14:00|171.05|168.25|171.33|168.53|171.33|168.53|171.05|168.25|0
1651029250000|2022-04-27 03:14:10|171.19|168.39|171.15|168.35|171.19|168.39|171.15|168.35|0
1651029260000|2022-04-27 03:14:20|171.19|168.39|171.15|168.35|171.19|168.39|171.15|168.35|0
1651029270000|2022-04-27 03:14:30|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1651029300000|2022-04-27 03:15:00|171.15|168.35|171.24|168.44|171.24|168.44|171.15|168.35|0
1651029310000|2022-04-27 03:15:10|171.15|168.35|171.1|168.3|171.19|168.39|171.1|168.3|0
1651029320000|2022-04-27 03:15:20|170.86|168.06|170.72|167.92|170.86|168.06|170.72|167.92|0
1651029330000|2022-04-27 03:15:30|170.67|167.87|170.77|167.97|170.77|167.97|170.62|167.82|0
1651029340000|2022-04-27 03:15:40|170.72|167.92|170.77|167.97|170.77|167.97|170.72|167.92|0
1651029350000|2022-04-27 03:15:50|170.67|167.87|170.72|167.92|170.72|167.92|170.67|167.87|0
1651029360000|2022-04-27 03:16:00|170.67|167.87|170.62|167.82|170.67|167.87|170.62|167.82|0
1651029370000|2022-04-27 03:16:10|170.67|167.87|170.48|167.68|170.67|167.87|170.48|167.68|0
1651029380000|2022-04-27 03:16:20|170.39|167.59|170.25|167.45|170.39|167.59|170.25|167.45|0
1651029390000|2022-04-27 03:16:30|170.3|167.5|170.25|167.45|170.3|167.5|170.2|167.4|0
1651029400000|2022-04-27 03:16:40|170.3|167.5|170.39|167.59|170.39|167.59|170.3|167.5|0
1651029410000|2022-04-27 03:16:50|170.34|167.54|170.3|167.5|170.34|167.54|170.3|167.5|0
1651029420000|2022-04-27 03:17:00|170.34|167.54|170.39|167.59|170.39|167.59|170.34|167.54|0
1651029430000|2022-04-27 03:17:10|170.3|167.5|170.3|167.5|170.3|167.5|170.25|167.45|0
1651029440000|2022-04-27 03:17:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1651029450000|2022-04-27 03:17:30|170.44|167.64|170.62|167.82|170.62|167.82|170.39|167.59|0
1651029460000|2022-04-27 03:17:40|170.58|167.78|170.39|167.59|170.58|167.78|170.39|167.59|0
1651029470000|2022-04-27 03:17:50|170.44|167.64|170.44|167.64|170.48|167.68|170.44|167.64|0
1651029480000|2022-04-27 03:18:00|170.48|167.68|170.67|167.87|170.67|167.87|170.44|167.64|0
1651029490000|2022-04-27 03:18:10|170.72|167.92|170.67|167.87|170.72|167.92|170.58|167.78|0
1651029500000|2022-04-27 03:18:20|170.58|167.78|170.48|167.68|170.67|167.87|170.48|167.68|0
1651029510000|2022-04-27 03:18:30|170.58|167.78|170.62|167.82|170.62|167.82|170.58|167.78|0
1651029520000|2022-04-27 03:18:40|170.58|167.78|170.58|167.78|170.58|167.78|170.53|167.73|0
1651029530000|2022-04-27 03:18:50|170.43|167.63|170.25|167.45|170.43|167.63|170.25|167.45|0
1651029540000|2022-04-27 03:19:00|170.3|167.5|170.2|167.4|170.3|167.5|170.2|167.4|0
1651029550000|2022-04-27 03:19:10|170.11|167.31|169.92|167.12|170.11|167.31|169.92|167.12|0
1651029560000|2022-04-27 03:19:20|170.01|167.21|169.92|167.12|170.01|167.21|169.92|167.12|0
1651029570000|2022-04-27 03:19:30|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1651029580000|2022-04-27 03:19:40|169.92|167.12|169.87|167.07|169.92|167.12|169.87|167.07|0
1651029590000|2022-04-27 03:19:50|169.82|167.02|170.01|167.21|170.01|167.21|169.82|167.02|0
1651029600000|2022-04-27 03:20:00|170.06|167.26|170.06|167.26|170.11|167.31|170.06|167.26|0
1651029610000|2022-04-27 03:20:10|170.11|167.31|170.01|167.21|170.11|167.31|170.01|167.21|0
1651029620000|2022-04-27 03:20:20|170.11|167.31|170.01|167.21|170.11|167.31|170.01|167.21|0
1651029630000|2022-04-27 03:20:30|170.11|167.31|170.2|167.4|170.2|167.4|170.06|167.26|0
1651029640000|2022-04-27 03:20:40|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1651029650000|2022-04-27 03:20:50|170.2|167.4|170.43|167.63|170.43|167.63|170.2|167.4|0
1651029660000|2022-04-27 03:21:00|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651029680000|2022-04-27 03:21:20|170.34|167.54|170.25|167.45|170.34|167.54|170.25|167.45|0
1651029690000|2022-04-27 03:21:30|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1651029700000|2022-04-27 03:21:40|170.15|167.35|170.11|167.31|170.15|167.35|170.11|167.31|0
1651029710000|2022-04-27 03:21:50|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1651029720000|2022-04-27 03:22:00|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1651029730000|2022-04-27 03:22:10|170.15|167.35|170.2|167.4|170.2|167.4|170.15|167.35|0
1651029740000|2022-04-27 03:22:20|170.15|167.35|170.2|167.4|170.2|167.4|170.11|167.31|0
1651029750000|2022-04-27 03:22:30|170.15|167.35|170.34|167.54|170.34|167.54|170.15|167.35|0
1651029760000|2022-04-27 03:22:40|170.39|167.59|170.34|167.54|170.39|167.59|170.24|167.44|0
1651029770000|2022-04-27 03:22:50|170.24|167.44|170.2|167.4|170.24|167.44|170.2|167.4|0
1651029780000|2022-04-27 03:23:00|170.24|167.44|170.11|167.31|170.24|167.44|170.11|167.31|0
1651029790000|2022-04-27 03:23:10|170.06|167.26|170.2|167.4|170.2|167.4|170.06|167.26|0
1651029800000|2022-04-27 03:23:20|170.24|167.44|170.2|167.4|170.24|167.44|170.2|167.4|0
1651029810000|2022-04-27 03:23:30|170.15|167.35|170.15|167.35|170.2|167.4|170.15|167.35|0
1651029820000|2022-04-27 03:23:40|170.2|167.4|170.29|167.49|170.29|167.49|170.2|167.4|0
1651029830000|2022-04-27 03:23:50|170.24|167.44|170.29|167.49|170.29|167.49|170.24|167.44|0
1651029840000|2022-04-27 03:24:00|170.24|167.44|170.39|167.59|170.39|167.59|170.24|167.44|0
1651029850000|2022-04-27 03:24:10|170.34|167.54|170.29|167.49|170.34|167.54|170.29|167.49|0
1651029880000|2022-04-27 03:24:40|170.34|167.54|170.39|167.59|170.39|167.59|170.34|167.54|0
1651029890000|2022-04-27 03:24:50|170.34|167.54|170.29|167.49|170.34|167.54|170.29|167.49|0
1651029900000|2022-04-27 03:25:00|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651029920000|2022-04-27 03:25:20|170.29|167.49|170.34|167.54|170.34|167.54|170.29|167.49|0
1651029930000|2022-04-27 03:25:30|170.39|167.59|170.39|167.59|170.39|167.59|170.24|167.44|0
1651029940000|2022-04-27 03:25:40|170.43|167.63|170.48|167.68|170.48|167.68|170.43|167.63|0
1651029950000|2022-04-27 03:25:50|170.58|167.78|170.48|167.68|170.58|167.78|170.48|167.68|0
1651029980000|2022-04-27 03:26:20|170.58|167.78|170.71|167.91|170.71|167.91|170.58|167.78|0
1651029990000|2022-04-27 03:26:30|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1651030000000|2022-04-27 03:26:40|170.67|167.87|170.57|167.77|170.67|167.87|170.57|167.77|0
1651030020000|2022-04-27 03:27:00|170.48|167.68|171.33|168.53|171.42|168.62|170.48|167.68|0
1651030030000|2022-04-27 03:27:10|171.24|168.44|170.95|168.15|171.24|168.44|170.95|168.15|0
1651030040000|2022-04-27 03:27:20|170.86|168.06|170.95|168.15|170.95|168.15|170.86|168.06|0
1651030050000|2022-04-27 03:27:30|170.9|168.1|170.86|168.06|170.95|168.15|170.86|168.06|0
1651030060000|2022-04-27 03:27:40|170.76|167.96|170.95|168.15|170.95|168.15|170.76|167.96|0
1651030070000|2022-04-27 03:27:50|170.86|168.06|170.9|168.1|170.9|168.1|170.86|168.06|0
1651030080000|2022-04-27 03:28:00|170.95|168.15|170.95|168.15|170.95|168.15|170.9|168.1|0
1651030090000|2022-04-27 03:28:10|170.76|167.96|170.76|167.96|170.76|167.96|170.67|167.87|0
1651030100000|2022-04-27 03:28:20|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1651030110000|2022-04-27 03:28:30|170.76|167.96|170.67|167.87|170.76|167.96|170.67|167.87|0
1651030120000|2022-04-27 03:28:40|170.71|167.91|170.76|167.96|170.76|167.96|170.71|167.91|0
1651030140000|2022-04-27 03:29:00|170.86|168.06|170.81|168.01|170.86|168.06|170.76|167.96|0
1651030150000|2022-04-27 03:29:10|170.86|168.06|171.14|168.34|171.14|168.34|170.86|168.06|0
1651030160000|2022-04-27 03:29:20|171.23|168.43|171.23|168.43|171.23|168.43|171.14|168.34|0
1651030170000|2022-04-27 03:29:30|171.14|168.34|171|168.2|171.14|168.34|171|168.2|0
1651030180000|2022-04-27 03:29:40|170.86|168.06|170.86|168.06|170.9|168.1|170.86|168.06|0
1651030190000|2022-04-27 03:29:50|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651030200000|2022-04-27 03:30:00|171|168.2|170.71|167.91|171|168.2|170.71|167.91|0
1651030210000|2022-04-27 03:30:10|170.67|167.87|170.76|167.96|170.76|167.96|170.67|167.87|0
1651030220000|2022-04-27 03:30:20|170.67|167.87|170.57|167.77|170.67|167.87|170.57|167.77|0
1651030250000|2022-04-27 03:30:50|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1651030260000|2022-04-27 03:31:00|170.57|167.77|170.48|167.68|170.57|167.77|170.48|167.68|0
1651030280000|2022-04-27 03:31:20|170.38|167.58|170.29|167.49|170.38|167.58|170.29|167.49|0
1651030290000|2022-04-27 03:31:30|170.15|167.35|170.2|167.4|170.2|167.4|170.15|167.35|0
1651030300000|2022-04-27 03:31:40|170.29|167.49|170.29|167.49|170.34|167.54|170.29|167.49|0
1651030310000|2022-04-27 03:31:50|170.38|167.58|170.29|167.49|170.38|167.58|170.29|167.49|0
1651030320000|2022-04-27 03:32:00|170.2|167.4|170.29|167.49|170.29|167.49|170.2|167.4|0
1651030330000|2022-04-27 03:32:10|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1651030340000|2022-04-27 03:32:20|170.34|167.54|170.67|167.87|170.67|167.87|170.29|167.49|0
1651030350000|2022-04-27 03:32:30|170.76|167.96|171.14|168.34|171.14|168.34|170.76|167.96|0
1651030360000|2022-04-27 03:32:40|171.04|168.24|170.99|168.19|171.04|168.24|170.99|168.19|0
1651030370000|2022-04-27 03:32:50|171.04|168.24|170.81|168.01|171.04|168.24|170.76|167.96|0
1651030380000|2022-04-27 03:33:00|170.86|168.06|170.76|167.96|170.9|168.1|170.76|167.96|0
1651030390000|2022-04-27 03:33:10|170.67|167.87|170.81|168.01|170.81|168.01|170.67|167.87|0
1651030400000|2022-04-27 03:33:20|170.86|168.06|170.9|168.1|170.9|168.1|170.86|168.06|0
1651030410000|2022-04-27 03:33:30|170.85|168.05|170.9|168.1|170.9|168.1|170.85|168.05|0
1651030420000|2022-04-27 03:33:40|170.85|168.05|170.95|168.15|170.95|168.15|170.85|168.05|0
1651030430000|2022-04-27 03:33:50|171.04|168.24|171.09|168.29|171.14|168.34|171.04|168.24|0
1651030440000|2022-04-27 03:34:00|171.14|168.34|170.99|168.19|171.14|168.34|170.99|168.19|0
1651030450000|2022-04-27 03:34:10|171.04|168.24|170.95|168.15|171.09|168.29|170.95|168.15|0
1651030460000|2022-04-27 03:34:20|170.99|168.19|171.04|168.24|171.04|168.24|170.95|168.15|0
1651030470000|2022-04-27 03:34:30|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1651030480000|2022-04-27 03:34:40|171.04|168.24|170.99|168.19|171.04|168.24|170.99|168.19|0
1651030490000|2022-04-27 03:34:50|171.04|168.24|171.09|168.29|171.09|168.29|171.04|168.24|0
1651030500000|2022-04-27 03:35:00|171.04|168.24|170.99|168.19|171.04|168.24|170.95|168.15|0
1651030510000|2022-04-27 03:35:10|171.04|168.24|170.99|168.19|171.04|168.24|170.99|168.19|0
1651030520000|2022-04-27 03:35:20|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651030530000|2022-04-27 03:35:30|170.99|168.19|170.95|168.15|170.99|168.19|170.95|168.15|0
1651030540000|2022-04-27 03:35:40|170.85|168.05|170.81|168.01|170.85|168.05|170.81|168.01|0
1651030550000|2022-04-27 03:35:50|170.8|168|170.85|168.05|170.85|168.05|170.8|168|0
1651030560000|2022-04-27 03:36:00|170.95|168.15|170.9|168.1|170.95|168.15|170.85|168.05|0
1651030570000|2022-04-27 03:36:10|170.95|168.15|170.95|168.15|170.99|168.19|170.95|168.15|0
1651030580000|2022-04-27 03:36:20|171.04|168.24|170.95|168.15|171.04|168.24|170.95|168.15|0
1651030590000|2022-04-27 03:36:30|170.99|168.19|171.14|168.34|171.14|168.34|170.99|168.19|0
1651030610000|2022-04-27 03:36:50|170.95|168.15|171.04|168.24|171.04|168.24|170.95|168.15|0
1651030620000|2022-04-27 03:37:00|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1651030630000|2022-04-27 03:37:10|170.95|168.15|170.9|168.1|170.95|168.15|170.85|168.05|0
1651030640000|2022-04-27 03:37:20|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1651030650000|2022-04-27 03:37:30|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1651030660000|2022-04-27 03:37:40|170.85|168.05|170.99|168.19|170.99|168.19|170.85|168.05|0
1651030670000|2022-04-27 03:37:50|170.95|168.15|171.04|168.24|171.04|168.24|170.95|168.15|0
1651030680000|2022-04-27 03:38:00|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1651030690000|2022-04-27 03:38:10|171.04|168.24|170.95|168.15|171.04|168.24|170.95|168.15|0
1651030700000|2022-04-27 03:38:20|170.99|168.19|170.95|168.15|170.99|168.19|170.95|168.15|0
1651030720000|2022-04-27 03:38:40|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1651030730000|2022-04-27 03:38:50|170.95|168.15|170.95|168.15|170.99|168.19|170.95|168.15|0
1651030740000|2022-04-27 03:39:00|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1651030750000|2022-04-27 03:39:10|171.14|168.34|171.04|168.24|171.14|168.34|171.04|168.24|0
1651030760000|2022-04-27 03:39:20|171.09|168.29|171.14|168.34|171.14|168.34|171.09|168.29|0
1651030780000|2022-04-27 03:39:40|171.18|168.38|171.23|168.43|171.23|168.43|171.14|168.34|0
1651030800000|2022-04-27 03:40:00|171.18|168.38|171.23|168.43|171.23|168.43|171.18|168.38|0
1651030820000|2022-04-27 03:40:20|171.42|168.62|171.51|168.71|171.51|168.71|171.42|168.62|0
1651030830000|2022-04-27 03:40:30|171.7|168.9|171.65|168.85|171.7|168.9|171.65|168.85|0
1651030840000|2022-04-27 03:40:40|171.61|168.81|171.61|168.81|171.7|168.9|171.61|168.81|0
1651030850000|2022-04-27 03:40:50|171.51|168.71|171.56|168.76|171.56|168.76|171.51|168.71|0
1651030860000|2022-04-27 03:41:00|171.51|168.71|171.56|168.76|171.56|168.76|171.51|168.71|0
1651030870000|2022-04-27 03:41:10|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1651030880000|2022-04-27 03:41:20|171.23|168.43|171.18|168.38|171.27|168.47|171.18|168.38|0
1651030890000|2022-04-27 03:41:30|171.13|168.33|171.04|168.24|171.13|168.33|170.99|168.19|0
1651030900000|2022-04-27 03:41:40|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651030920000|2022-04-27 03:42:00|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1651030930000|2022-04-27 03:42:10|170.8|168|170.85|168.05|170.85|168.05|170.76|167.96|0
1651030940000|2022-04-27 03:42:20|170.76|167.96|170.85|168.05|170.85|168.05|170.76|167.96|0
1651030950000|2022-04-27 03:42:30|170.8|168|170.71|167.91|170.8|168|170.71|167.91|0
1651030960000|2022-04-27 03:42:40|170.66|167.86|170.8|168|170.8|168|170.66|167.86|0
1651030970000|2022-04-27 03:42:50|170.85|168.05|170.76|167.96|170.85|168.05|170.76|167.96|0
1651030980000|2022-04-27 03:43:00|170.8|168|170.9|168.1|170.9|168.1|170.8|168|0
1651030990000|2022-04-27 03:43:10|170.85|168.05|170.9|168.1|170.9|168.1|170.85|168.05|0
1651031000000|2022-04-27 03:43:20|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1651031020000|2022-04-27 03:43:40|170.9|168.1|170.85|168.05|170.9|168.1|170.85|168.05|0
1651031030000|2022-04-27 03:43:50|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1651031040000|2022-04-27 03:44:00|170.85|168.05|170.99|168.19|170.99|168.19|170.85|168.05|0
1651031050000|2022-04-27 03:44:10|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1651031100000|2022-04-27 03:45:00|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1651031110000|2022-04-27 03:45:10|170.94|168.14|171.23|168.43|171.32|168.52|170.94|168.14|0
1651031120000|2022-04-27 03:45:20|171.32|168.52|171.32|168.52|171.42|168.62|171.32|168.52|0
1651031130000|2022-04-27 03:45:30|171.61|168.81|171.61|168.81|171.61|168.81|171.51|168.71|0
1651031140000|2022-04-27 03:45:40|171.51|168.71|171.51|168.71|171.61|168.81|171.51|168.71|0
1651031150000|2022-04-27 03:45:50|171.42|168.62|171.51|168.71|171.61|168.81|171.42|168.62|0
1651031160000|2022-04-27 03:46:00|171.61|168.81|171.23|168.43|171.61|168.81|171.23|168.43|0
1651031170000|2022-04-27 03:46:10|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1651031180000|2022-04-27 03:46:20|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1651031190000|2022-04-27 03:46:30|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1651031200000|2022-04-27 03:46:40|171.61|168.81|171.61|168.81|171.61|168.81|171.56|168.76|0
1651031220000|2022-04-27 03:47:00|171.7|168.9|171.89|169.09|171.89|169.09|171.7|168.9|0
1651031230000|2022-04-27 03:47:10|171.84|169.04|171.7|168.9|171.84|169.04|171.7|168.9|0
1651031250000|2022-04-27 03:47:30|171.75|168.95|171.84|169.04|171.84|169.04|171.75|168.95|0
1651031260000|2022-04-27 03:47:40|172.84|170.04|172.46|169.66|172.84|170.04|172.36|169.56|0
1651031270000|2022-04-27 03:47:50|172.55|169.75|172.84|170.04|172.84|170.04|172.55|169.75|0
1651031280000|2022-04-27 03:48:00|172.55|169.75|172.93|170.13|172.93|170.13|172.55|169.75|0
1651031290000|2022-04-27 03:48:10|172.84|170.04|172.84|170.04|172.88|170.08|172.84|170.04|0
1651031300000|2022-04-27 03:48:20|172.74|169.94|172.55|169.75|172.74|169.94|172.55|169.75|0
1651031310000|2022-04-27 03:48:30|172.46|169.66|172.27|169.47|172.46|169.66|172.27|169.47|0
1651031320000|2022-04-27 03:48:40|172.36|169.56|172.27|169.47|172.36|169.56|172.27|169.47|0
1651031330000|2022-04-27 03:48:50|172.17|169.37|172.36|169.56|172.36|169.56|172.17|169.37|0
1651031340000|2022-04-27 03:49:00|172.31|169.51|172.36|169.56|172.36|169.56|172.31|169.51|0
1651031350000|2022-04-27 03:49:10|172.41|169.61|172.27|169.47|172.41|169.61|172.27|169.47|0
1651031360000|2022-04-27 03:49:20|172.36|169.56|172.36|169.56|172.36|169.56|172.36|169.56|0
1651031370000|2022-04-27 03:49:30|172.27|169.47|172.46|169.66|172.46|169.66|172.27|169.47|0
1651031380000|2022-04-27 03:49:40|172.41|169.61|172.46|169.66|172.46|169.66|172.41|169.61|0
1651031390000|2022-04-27 03:49:50|172.5|169.7|172.46|169.66|172.5|169.7|172.46|169.66|0
1651031400000|2022-04-27 03:50:00|172.36|169.56|172.31|169.51|172.36|169.56|172.31|169.51|0
1651031410000|2022-04-27 03:50:10|172.27|169.47|172.12|169.32|172.27|169.47|172.12|169.32|0
1651031420000|2022-04-27 03:50:20|172.17|169.37|172.17|169.37|172.17|169.37|172.12|169.32|0
1651031430000|2022-04-27 03:50:30|172.08|169.28|171.89|169.09|172.08|169.28|171.89|169.09|0
1651031440000|2022-04-27 03:50:40|171.98|169.18|171.98|169.18|172.03|169.23|171.98|169.18|0
1651031450000|2022-04-27 03:50:50|172.03|169.23|172.08|169.28|172.08|169.28|172.03|169.23|0
1651031470000|2022-04-27 03:51:10|172.12|169.32|172.08|169.28|172.12|169.32|172.08|169.28|0
1651031490000|2022-04-27 03:51:30|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1651031500000|2022-04-27 03:51:40|172.17|169.37|172.17|169.37|172.17|169.37|172.17|169.37|0
1651031520000|2022-04-27 03:52:00|172.08|169.28|171.98|169.18|172.08|169.28|171.98|169.18|0
1651031530000|2022-04-27 03:52:10|171.89|169.09|171.98|169.18|171.98|169.18|171.89|169.09|0
1651031560000|2022-04-27 03:52:40|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1651031570000|2022-04-27 03:52:50|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1651031580000|2022-04-27 03:53:00|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1651031590000|2022-04-27 03:53:10|171.98|169.18|171.89|169.09|171.98|169.18|171.89|169.09|0
1651031600000|2022-04-27 03:53:20|171.84|169.04|171.89|169.09|171.89|169.09|171.84|169.04|0
1651031620000|2022-04-27 03:53:40|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1651031630000|2022-04-27 03:53:50|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1651031640000|2022-04-27 03:54:00|171.89|169.09|171.93|169.13|171.93|169.13|171.89|169.09|0
1651031650000|2022-04-27 03:54:10|171.89|169.09|171.79|168.99|171.89|169.09|171.79|168.99|0
1651031670000|2022-04-27 03:54:30|171.89|169.09|171.79|168.99|171.89|169.09|171.74|168.94|0
1651031690000|2022-04-27 03:54:50|171.7|168.9|171.51|168.71|171.7|168.9|171.51|168.71|0
1651031700000|2022-04-27 03:55:00|171.55|168.75|171.6|168.8|171.6|168.8|171.55|168.75|0
1651031720000|2022-04-27 03:55:20|171.7|168.9|171.65|168.85|171.7|168.9|171.65|168.85|0
1651031730000|2022-04-27 03:55:30|171.7|168.9|171.89|169.09|171.89|169.09|171.7|168.9|0
1651031760000|2022-04-27 03:56:00|171.98|169.18|171.89|169.09|171.98|169.18|171.89|169.09|0
1651031770000|2022-04-27 03:56:10|171.93|169.13|172.07|169.27|172.07|169.27|171.93|169.13|0
1651031790000|2022-04-27 03:56:30|172.17|169.37|172.12|169.32|172.17|169.37|172.12|169.32|0
1651031800000|2022-04-27 03:56:40|172.17|169.37|172.17|169.37|172.17|169.37|172.17|169.37|0
1651031810000|2022-04-27 03:56:50|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1651031820000|2022-04-27 03:57:00|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1651031830000|2022-04-27 03:57:10|172.17|169.37|172.26|169.46|172.26|169.46|172.17|169.37|0
1651031850000|2022-04-27 03:57:30|172.21|169.41|172.21|169.41|172.21|169.41|172.21|169.41|0
1651031860000|2022-04-27 03:57:40|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1651031870000|2022-04-27 03:57:50|172.17|169.37|172.17|169.37|172.21|169.41|172.17|169.37|0
1651031880000|2022-04-27 03:58:00|172.26|169.46|172.07|169.27|172.26|169.46|172.07|169.27|0
1651031890000|2022-04-27 03:58:10|172.12|169.32|172.07|169.27|172.17|169.37|172.07|169.27|0
1651031900000|2022-04-27 03:58:20|172.17|169.37|172.21|169.41|172.21|169.41|172.07|169.27|0
1651031910000|2022-04-27 03:58:30|172.26|169.46|172.17|169.37|172.26|169.46|172.17|169.37|0
1651031950000|2022-04-27 03:59:10|172.07|169.27|171.98|169.18|172.07|169.27|171.98|169.18|0
1651031960000|2022-04-27 03:59:20|171.88|169.08|171.83|169.03|171.88|169.08|171.79|168.99|0
1651031970000|2022-04-27 03:59:30|171.79|168.99|171.83|169.03|171.83|169.03|171.79|168.99|0
1651031980000|2022-04-27 03:59:40|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1651031990000|2022-04-27 03:59:50|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1651032000000|2022-04-27 04:00:00|171.69|168.89|171.6|168.8|171.69|168.89|171.6|168.8|0
1651032010000|2022-04-27 04:00:10|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1651032020000|2022-04-27 04:00:20|171.55|168.75|171.41|168.61|171.55|168.75|171.41|168.61|0
1651032040000|2022-04-27 04:00:40|171.51|168.71|171.51|168.71|171.51|168.71|171.41|168.61|0
1651032060000|2022-04-27 04:01:00|171.41|168.61|171.32|168.52|171.41|168.61|171.32|168.52|0
1651032070000|2022-04-27 04:01:10|171.27|168.47|171.41|168.61|171.41|168.61|171.27|168.47|0
1651032080000|2022-04-27 04:01:20|171.32|168.52|171.41|168.61|171.41|168.61|171.32|168.52|0
1651032090000|2022-04-27 04:01:30|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1651032100000|2022-04-27 04:01:40|171.41|168.61|170.13|167.33|171.41|168.61|170.04|167.24|0
1651032110000|2022-04-27 04:01:50|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1651032120000|2022-04-27 04:02:00|170.13|167.33|170.22|167.42|170.22|167.42|170.13|167.33|0
1651032140000|2022-04-27 04:02:20|170.32|167.52|170.22|167.42|170.32|167.52|170.22|167.42|0
1651032150000|2022-04-27 04:02:30|170.27|167.47|170.22|167.42|170.32|167.52|170.22|167.42|0
1651032160000|2022-04-27 04:02:40|170.27|167.47|170.22|167.42|170.27|167.47|170.22|167.42|0
1651032170000|2022-04-27 04:02:50|170.32|167.52|170.41|167.61|170.41|167.61|170.32|167.52|0
1651032180000|2022-04-27 04:03:00|170.51|167.71|170.41|167.61|170.51|167.71|170.32|167.52|0
1651032190000|2022-04-27 04:03:10|170.36|167.56|170.41|167.61|170.41|167.61|170.32|167.52|0
1651032200000|2022-04-27 04:03:20|170.46|167.66|170.41|167.61|170.51|167.71|170.41|167.61|0
1651032210000|2022-04-27 04:03:30|170.51|167.71|170.55|167.75|170.55|167.75|170.51|167.71|0
1651032220000|2022-04-27 04:03:40|170.51|167.71|170.51|167.71|170.51|167.71|170.46|167.66|0
1651032230000|2022-04-27 04:03:50|170.55|167.75|170.51|167.71|170.6|167.8|170.51|167.71|0
1651032240000|2022-04-27 04:04:00|170.46|167.66|170.51|167.71|170.51|167.71|170.46|167.66|0
1651032250000|2022-04-27 04:04:10|170.46|167.66|170.32|167.52|170.46|167.66|170.32|167.52|0
1651032260000|2022-04-27 04:04:20|170.36|167.56|170.32|167.52|170.36|167.56|170.32|167.52|0
1651032270000|2022-04-27 04:04:30|170.36|167.56|170.51|167.71|170.51|167.71|170.36|167.56|0
1651032280000|2022-04-27 04:04:40|170.55|167.75|170.51|167.71|170.55|167.75|170.51|167.71|0
1651032290000|2022-04-27 04:04:50|170.55|167.75|170.7|167.9|170.7|167.9|170.51|167.71|0
1651032300000|2022-04-27 04:05:00|170.65|167.85|170.6|167.8|170.65|167.85|170.55|167.75|0
1651032320000|2022-04-27 04:05:20|170.65|167.85|170.6|167.8|170.7|167.9|170.6|167.8|0
1651032330000|2022-04-27 04:05:30|170.65|167.85|170.6|167.8|170.65|167.85|170.6|167.8|0
1651032340000|2022-04-27 04:05:40|170.65|167.85|170.65|167.85|170.65|167.85|170.6|167.8|0
1651032350000|2022-04-27 04:05:50|170.6|167.8|170.7|167.9|170.7|167.9|170.6|167.8|0
1651032360000|2022-04-27 04:06:00|170.65|167.85|170.6|167.8|170.65|167.85|170.6|167.8|0
1651032370000|2022-04-27 04:06:10|170.7|167.9|170.7|167.9|170.7|167.9|170.6|167.8|0
1651032380000|2022-04-27 04:06:20|170.74|167.94|170.65|167.85|170.74|167.94|170.65|167.85|0
1651032390000|2022-04-27 04:06:30|170.7|167.9|170.79|167.99|170.79|167.99|170.7|167.9|0
1651032400000|2022-04-27 04:06:40|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1651032410000|2022-04-27 04:06:50|170.69|167.89|170.69|167.89|170.79|167.99|170.69|167.89|0
1651032420000|2022-04-27 04:07:00|170.74|167.94|170.69|167.89|170.74|167.94|170.69|167.89|0
1651032470000|2022-04-27 04:07:50|170.74|167.94|170.6|167.8|170.74|167.94|170.6|167.8|0
1651032480000|2022-04-27 04:08:00|170.65|167.85|170.6|167.8|170.69|167.89|170.6|167.8|0
1651032490000|2022-04-27 04:08:10|170.65|167.85|170.79|167.99|170.79|167.99|170.65|167.85|0
1651032500000|2022-04-27 04:08:20|170.88|168.08|170.98|168.18|170.98|168.18|170.88|168.08|0
1651032510000|2022-04-27 04:08:30|171.07|168.27|171.02|168.22|171.07|168.27|171.02|168.22|0
1651032520000|2022-04-27 04:08:40|170.98|168.18|171.07|168.27|171.07|168.27|170.98|168.18|0
1651032530000|2022-04-27 04:08:50|171.12|168.32|170.98|168.18|171.12|168.32|170.98|168.18|0
1651032560000|2022-04-27 04:09:20|170.93|168.13|170.79|167.99|170.93|168.13|170.79|167.99|0
1651032570000|2022-04-27 04:09:30|170.83|168.03|170.88|168.08|170.88|168.08|170.83|168.03|0
1651032580000|2022-04-27 04:09:40|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1651032590000|2022-04-27 04:09:50|170.69|167.89|170.79|167.99|170.79|167.99|170.69|167.89|0
1651032600000|2022-04-27 04:10:00|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1651032620000|2022-04-27 04:10:20|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1651032630000|2022-04-27 04:10:30|170.83|168.03|170.79|167.99|170.83|168.03|170.79|167.99|0
1651032640000|2022-04-27 04:10:40|170.69|167.89|170.64|167.84|170.69|167.89|170.64|167.84|0
1651032650000|2022-04-27 04:10:50|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1651032660000|2022-04-27 04:11:00|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1651032670000|2022-04-27 04:11:10|170.69|167.89|170.6|167.8|170.69|167.89|170.6|167.8|0
1651032680000|2022-04-27 04:11:20|170.55|167.75|170.5|167.7|170.55|167.75|170.5|167.7|0
1651032690000|2022-04-27 04:11:30|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1651032700000|2022-04-27 04:11:40|170.5|167.7|170.5|167.7|170.55|167.75|170.45|167.65|0
1651032760000|2022-04-27 04:12:40|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1651032780000|2022-04-27 04:13:00|170.45|167.65|170.41|167.61|170.45|167.65|170.41|167.61|0
1651032800000|2022-04-27 04:13:20|170.5|167.7|170.69|167.89|170.69|167.89|170.5|167.7|0
1651032820000|2022-04-27 04:13:40|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1651032840000|2022-04-27 04:14:00|170.64|167.84|170.64|167.84|170.64|167.84|170.6|167.8|0
1651032850000|2022-04-27 04:14:10|170.69|167.89|170.6|167.8|170.69|167.89|170.6|167.8|0
1651032860000|2022-04-27 04:14:20|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1651032880000|2022-04-27 04:14:40|170.6|167.8|170.64|167.84|170.64|167.84|170.6|167.8|0
1651032890000|2022-04-27 04:14:50|170.6|167.8|170.69|167.89|170.69|167.89|170.6|167.8|0
1651032900000|2022-04-27 04:15:00|170.64|167.84|170.69|167.89|170.69|167.89|170.6|167.8|0
1651032920000|2022-04-27 04:15:20|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1651032930000|2022-04-27 04:15:30|170.6|167.8|170.64|167.84|170.69|167.89|170.6|167.8|0
1651032940000|2022-04-27 04:15:40|170.6|167.8|170.64|167.84|170.69|167.89|170.6|167.8|0
1651032950000|2022-04-27 04:15:50|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1651032980000|2022-04-27 04:16:20|170.64|167.84|170.69|167.89|170.69|167.89|170.64|167.84|0
1651032990000|2022-04-27 04:16:30|170.74|167.94|170.69|167.89|170.74|167.94|170.69|167.89|0
1651033000000|2022-04-27 04:16:40|170.79|167.99|170.69|167.89|170.79|167.99|170.69|167.89|0
1651033010000|2022-04-27 04:16:50|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1651033020000|2022-04-27 04:17:00|170.74|167.94|170.74|167.94|170.79|167.99|170.74|167.94|0
1651033030000|2022-04-27 04:17:10|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1651033040000|2022-04-27 04:17:20|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1651033050000|2022-04-27 04:17:30|170.79|167.99|170.69|167.89|170.79|167.99|170.69|167.89|0
1651033060000|2022-04-27 04:17:40|170.64|167.84|170.6|167.8|170.64|167.84|170.6|167.8|0
1651033080000|2022-04-27 04:18:00|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1651033090000|2022-04-27 04:18:10|170.5|167.7|170.45|167.65|170.5|167.7|170.41|167.61|0
1651033100000|2022-04-27 04:18:20|170.5|167.7|170.6|167.8|170.6|167.8|170.5|167.7|0
1651033110000|2022-04-27 04:18:30|170.55|167.75|170.5|167.7|170.55|167.75|170.5|167.7|0
1651033140000|2022-04-27 04:19:00|170.6|167.8|170.64|167.84|170.64|167.84|170.6|167.8|0
1651033150000|2022-04-27 04:19:10|170.6|167.8|170.6|167.8|170.64|167.84|170.6|167.8|0
1651033160000|2022-04-27 04:19:20|170.64|167.84|170.6|167.8|170.64|167.84|170.6|167.8|0
1651033170000|2022-04-27 04:19:30|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1651033200000|2022-04-27 04:20:00|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1651033210000|2022-04-27 04:20:10|170.5|167.7|170.5|167.7|170.55|167.75|170.5|167.7|0
1651033240000|2022-04-27 04:20:40|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1651033260000|2022-04-27 04:21:00|170.55|167.75|170.41|167.61|170.55|167.75|170.41|167.61|0
1651033270000|2022-04-27 04:21:10|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1651033280000|2022-04-27 04:21:20|170.03|167.23|170.12|167.32|170.12|167.32|170.03|167.23|0
1651033290000|2022-04-27 04:21:30|170.22|167.42|170.12|167.32|170.22|167.42|170.12|167.32|0
1651033300000|2022-04-27 04:21:40|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1651033310000|2022-04-27 04:21:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1651033320000|2022-04-27 04:22:00|170.17|167.37|170.22|167.42|170.22|167.42|170.17|167.37|0
1651033330000|2022-04-27 04:22:10|170.17|167.37|170.03|167.23|170.17|167.37|170.03|167.23|0
1651033340000|2022-04-27 04:22:20|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1651033350000|2022-04-27 04:22:30|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1651033360000|2022-04-27 04:22:40|170.12|167.32|170.03|167.23|170.12|167.32|170.03|167.23|0
1651033370000|2022-04-27 04:22:50|169.93|167.13|169.98|167.18|169.98|167.18|169.93|167.13|0
1651033380000|2022-04-27 04:23:00|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1651033390000|2022-04-27 04:23:10|169.84|167.04|169.93|167.13|169.93|167.13|169.84|167.04|0
1651033410000|2022-04-27 04:23:30|170.03|167.23|170.12|167.32|170.12|167.32|170.03|167.23|0
1651033420000|2022-04-27 04:23:40|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1651033430000|2022-04-27 04:23:50|169.88|167.08|169.84|167.04|169.88|167.08|169.84|167.04|0
1651033440000|2022-04-27 04:24:00|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1651033460000|2022-04-27 04:24:20|169.84|167.04|169.74|166.94|169.84|167.04|169.74|166.94|0
1651033470000|2022-04-27 04:24:30|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1651033480000|2022-04-27 04:24:40|169.74|166.94|169.65|166.85|169.74|166.94|169.65|166.85|0
1651033500000|2022-04-27 04:25:00|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1651033510000|2022-04-27 04:25:10|169.84|167.04|169.84|167.04|169.84|167.04|169.84|167.04|0
1651033550000|2022-04-27 04:25:50|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1651033560000|2022-04-27 04:26:00|170.03|167.23|170.03|167.23|170.07|167.27|170.03|167.23|0
1651033580000|2022-04-27 04:26:20|170.12|167.32|170.31|167.51|170.31|167.51|170.12|167.32|0
1651033590000|2022-04-27 04:26:30|170.5|167.7|170.59|167.79|170.59|167.79|170.5|167.7|0
1651033600000|2022-04-27 04:26:40|170.5|167.7|170.54|167.74|170.54|167.74|170.5|167.7|0
1651033610000|2022-04-27 04:26:50|170.5|167.7|170.5|167.7|170.59|167.79|170.5|167.7|0
1651033620000|2022-04-27 04:27:00|170.4|167.6|170.5|167.7|170.5|167.7|170.4|167.6|0
1651033630000|2022-04-27 04:27:10|170.59|167.79|170.78|167.98|170.78|167.98|170.59|167.79|0
1651033650000|2022-04-27 04:27:30|170.88|168.08|170.83|168.03|170.88|168.08|170.83|168.03|0
1651033660000|2022-04-27 04:27:40|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1651033670000|2022-04-27 04:27:50|170.92|168.12|170.78|167.98|170.92|168.12|170.78|167.98|0
1651033680000|2022-04-27 04:28:00|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1651033690000|2022-04-27 04:28:10|170.64|167.84|170.4|167.6|170.64|167.84|170.4|167.6|0
1651033700000|2022-04-27 04:28:20|170.31|167.51|170.26|167.46|170.31|167.51|170.21|167.41|0
1651033710000|2022-04-27 04:28:30|170.31|167.51|170.31|167.51|170.35|167.55|170.31|167.51|0
1651033720000|2022-04-27 04:28:40|170.4|167.6|170.21|167.41|170.4|167.6|170.21|167.41|0
1651033730000|2022-04-27 04:28:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1651033740000|2022-04-27 04:29:00|170.03|167.23|170.03|167.23|170.03|167.23|169.93|167.13|0
1651033750000|2022-04-27 04:29:10|170.12|167.32|170.03|167.23|170.12|167.32|170.03|167.23|0
1651033760000|2022-04-27 04:29:20|170.21|167.41|170.21|167.41|170.21|167.41|170.12|167.32|0
1651033770000|2022-04-27 04:29:30|170.12|167.32|170.07|167.27|170.12|167.32|170.07|167.27|0
1651033780000|2022-04-27 04:29:40|170.12|167.32|169.93|167.13|170.12|167.32|169.93|167.13|0
1651033790000|2022-04-27 04:29:50|169.65|166.85|169.84|167.04|169.84|167.04|169.65|166.85|0
1651033800000|2022-04-27 04:30:00|169.93|167.13|169.84|167.04|169.93|167.13|169.84|167.04|0
1651033810000|2022-04-27 04:30:10|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1651033820000|2022-04-27 04:30:20|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1651033830000|2022-04-27 04:30:30|169.93|167.13|169.84|167.04|169.93|167.13|169.84|167.04|0
1651033840000|2022-04-27 04:30:40|169.88|167.08|169.84|167.04|169.93|167.13|169.84|167.04|0
1651033850000|2022-04-27 04:30:50|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1651033860000|2022-04-27 04:31:00|169.88|167.08|169.84|167.04|169.93|167.13|169.84|167.04|0
1651033870000|2022-04-27 04:31:10|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1651033910000|2022-04-27 04:31:50|170.02|167.22|169.79|166.99|170.02|167.22|169.79|166.99|0
1651033920000|2022-04-27 04:32:00|169.74|166.94|169.79|166.99|169.84|167.04|169.74|166.94|0
1651033930000|2022-04-27 04:32:10|169.74|166.94|169.74|166.94|169.84|167.04|169.74|166.94|0
1651033940000|2022-04-27 04:32:20|169.84|167.04|169.84|167.04|169.84|167.04|169.84|167.04|0
1651033970000|2022-04-27 04:32:50|169.93|167.13|170.02|167.22|170.02|167.22|169.93|167.13|0
1651033980000|2022-04-27 04:33:00|170.12|167.32|170.21|167.41|170.21|167.41|170.12|167.32|0
1651033990000|2022-04-27 04:33:10|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1651034000000|2022-04-27 04:33:20|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1651034010000|2022-04-27 04:33:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1651034020000|2022-04-27 04:33:40|170.16|167.36|170.12|167.32|170.16|167.36|170.12|167.32|0
1651034030000|2022-04-27 04:33:50|170.07|167.27|170.02|167.22|170.12|167.32|170.02|167.22|0
1651034040000|2022-04-27 04:34:00|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1651034050000|2022-04-27 04:34:10|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1651034060000|2022-04-27 04:34:20|170.12|167.32|169.97|167.17|170.12|167.32|169.97|167.17|0
1651034070000|2022-04-27 04:34:30|169.93|167.13|169.88|167.08|169.93|167.13|169.88|167.08|0
1651034080000|2022-04-27 04:34:40|169.93|167.13|169.83|167.03|169.93|167.13|169.83|167.03|0
1651034090000|2022-04-27 04:34:50|169.88|167.08|169.93|167.13|169.93|167.13|169.88|167.08|0
1651034100000|2022-04-27 04:35:00|169.88|167.08|169.88|167.08|169.93|167.13|169.88|167.08|0
1651034110000|2022-04-27 04:35:10|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1651034120000|2022-04-27 04:35:20|170.02|167.22|169.97|167.17|170.02|167.22|169.97|167.17|0
1651034140000|2022-04-27 04:35:40|169.93|167.13|169.97|167.17|169.97|167.17|169.93|167.13|0
1651034150000|2022-04-27 04:35:50|169.93|167.13|169.74|166.94|169.93|167.13|169.74|166.94|0
1651034160000|2022-04-27 04:36:00|169.69|166.89|169.69|166.89|169.74|166.94|169.69|166.89|0
1651034170000|2022-04-27 04:36:10|169.74|166.94|169.6|166.8|169.74|166.94|169.6|166.8|0
1651034180000|2022-04-27 04:36:20|169.55|166.75|169.46|166.66|169.55|166.75|169.46|166.66|0
1651034190000|2022-04-27 04:36:30|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1651034200000|2022-04-27 04:36:40|169.6|166.8|169.65|166.85|169.65|166.85|169.6|166.8|0
1651034210000|2022-04-27 04:36:50|169.69|166.89|169.6|166.8|169.69|166.89|169.6|166.8|0
1651034220000|2022-04-27 04:37:00|169.65|166.85|169.65|166.85|169.65|166.85|169.6|166.8|0
1651034230000|2022-04-27 04:37:10|169.69|166.89|169.69|166.89|169.74|166.94|169.69|166.89|0
1651034240000|2022-04-27 04:37:20|169.65|166.85|169.65|166.85|169.69|166.89|169.65|166.85|0
1651034250000|2022-04-27 04:37:30|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1651034260000|2022-04-27 04:37:40|169.78|166.98|169.74|166.94|169.78|166.98|169.74|166.94|0
1651034270000|2022-04-27 04:37:50|169.78|166.98|169.74|166.94|169.78|166.98|169.74|166.94|0
1651034280000|2022-04-27 04:38:00|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1651034290000|2022-04-27 04:38:10|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1651034300000|2022-04-27 04:38:20|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1651034340000|2022-04-27 04:39:00|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1651034350000|2022-04-27 04:39:10|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1651034360000|2022-04-27 04:39:20|169.6|166.8|169.46|166.66|169.6|166.8|169.46|166.66|0
1651034370000|2022-04-27 04:39:30|169.36|166.56|169.46|166.66|169.46|166.66|169.36|166.56|0
1651034380000|2022-04-27 04:39:40|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1651034400000|2022-04-27 04:40:00|169.64|166.84|169.55|166.75|169.64|166.84|169.55|166.75|0
1651034410000|2022-04-27 04:40:10|169.6|166.8|169.36|166.56|169.6|166.8|169.36|166.56|0
1651034420000|2022-04-27 04:40:20|169.31|166.51|169.27|166.47|169.31|166.51|169.27|166.47|0
1651034430000|2022-04-27 04:40:30|169.22|166.42|169.22|166.42|169.22|166.42|169.22|166.42|0
1651034440000|2022-04-27 04:40:40|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1651034450000|2022-04-27 04:40:50|169.22|166.42|169.27|166.47|169.27|166.47|169.22|166.42|0
1651034460000|2022-04-27 04:41:00|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1651034470000|2022-04-27 04:41:10|169.08|166.28|169.17|166.37|169.17|166.37|169.08|166.28|0
1651034480000|2022-04-27 04:41:20|169.12|166.32|169.17|166.37|169.17|166.37|169.12|166.32|0
1651034490000|2022-04-27 04:41:30|169.08|166.28|169.17|166.37|169.17|166.37|169.08|166.28|0
1651034500000|2022-04-27 04:41:40|169.22|166.42|169.36|166.56|169.36|166.56|169.22|166.42|0
1651034510000|2022-04-27 04:41:50|169.41|166.61|169.46|166.66|169.46|166.66|169.41|166.61|0
1651034520000|2022-04-27 04:42:00|169.5|166.7|169.46|166.66|169.5|166.7|169.46|166.66|0
1651034540000|2022-04-27 04:42:20|169.45|166.65|169.55|166.75|169.55|166.75|169.45|166.65|0
1651034550000|2022-04-27 04:42:30|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1651034560000|2022-04-27 04:42:40|169.55|166.75|169.5|166.7|169.55|166.75|169.5|166.7|0
1651034570000|2022-04-27 04:42:50|169.55|166.75|169.5|166.7|169.55|166.75|169.5|166.7|0
1651034580000|2022-04-27 04:43:00|169.45|166.65|169.59|166.79|169.64|166.84|169.45|166.65|0
1651034590000|2022-04-27 04:43:10|169.55|166.75|169.55|166.75|169.55|166.75|169.5|166.7|0
1651034600000|2022-04-27 04:43:20|169.5|166.7|169.59|166.79|169.59|166.79|169.5|166.7|0
1651034610000|2022-04-27 04:43:30|169.5|166.7|169.59|166.79|169.59|166.79|169.5|166.7|0
1651034620000|2022-04-27 04:43:40|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1651034640000|2022-04-27 04:44:00|169.59|166.79|169.55|166.75|169.59|166.79|169.55|166.75|0
1651034650000|2022-04-27 04:44:10|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1651034670000|2022-04-27 04:44:30|169.55|166.75|169.59|166.79|169.59|166.79|169.55|166.75|0
1651034690000|2022-04-27 04:44:50|169.55|166.75|169.64|166.84|169.64|166.84|169.55|166.75|0
1651034700000|2022-04-27 04:45:00|169.59|166.79|169.45|166.65|169.59|166.79|169.45|166.65|0
1651034710000|2022-04-27 04:45:10|169.5|166.7|169.64|166.84|169.64|166.84|169.45|166.65|0
1651034720000|2022-04-27 04:45:20|169.74|166.94|169.74|166.94|169.78|166.98|169.74|166.94|0
1651034730000|2022-04-27 04:45:30|169.83|167.03|169.92|167.12|170.02|167.22|169.78|166.98|0
1651034740000|2022-04-27 04:45:40|170.02|167.22|169.92|167.12|170.02|167.22|169.92|167.12|0
1651034750000|2022-04-27 04:45:50|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1651034760000|2022-04-27 04:46:00|169.78|166.98|169.83|167.03|169.83|167.03|169.78|166.98|0
1651034770000|2022-04-27 04:46:10|169.88|167.08|169.92|167.12|169.92|167.12|169.83|167.03|0
1651034780000|2022-04-27 04:46:20|169.88|167.08|169.92|167.12|169.92|167.12|169.88|167.08|0
1651034790000|2022-04-27 04:46:30|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1651034800000|2022-04-27 04:46:40|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1651034820000|2022-04-27 04:47:00|169.97|167.17|169.87|167.07|169.97|167.17|169.87|167.07|0
1651034830000|2022-04-27 04:47:10|169.83|167.03|169.83|167.03|169.87|167.07|169.83|167.03|0
1651034840000|2022-04-27 04:47:20|169.87|167.07|169.83|167.03|169.87|167.07|169.83|167.03|0
1651034850000|2022-04-27 04:47:30|169.87|167.07|169.87|167.07|169.87|167.07|169.83|167.03|0
1651034860000|2022-04-27 04:47:40|169.83|167.03|170.02|167.22|170.02|167.22|169.83|167.03|0
1651034870000|2022-04-27 04:47:50|170.06|167.26|170.02|167.22|170.11|167.31|170.02|167.22|0
1651034880000|2022-04-27 04:48:00|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1651034890000|2022-04-27 04:48:10|170.02|167.22|169.92|167.12|170.02|167.22|169.92|167.12|0
1651034900000|2022-04-27 04:48:20|169.87|167.07|169.83|167.03|169.87|167.07|169.83|167.03|0
1651034910000|2022-04-27 04:48:30|169.87|167.07|169.83|167.03|169.92|167.12|169.83|167.03|0
1651034920000|2022-04-27 04:48:40|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1651034950000|2022-04-27 04:49:10|169.83|167.03|169.92|167.12|169.92|167.12|169.83|167.03|0
1651034960000|2022-04-27 04:49:20|169.97|167.17|170.11|167.31|170.11|167.31|169.97|167.17|0
1651034970000|2022-04-27 04:49:30|170.21|167.41|170.39|167.59|170.39|167.59|170.21|167.41|0
1651034980000|2022-04-27 04:49:40|170.3|167.5|170.39|167.59|170.39|167.59|170.3|167.5|0
1651034990000|2022-04-27 04:49:50|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1651035000000|2022-04-27 04:50:00|170.68|167.88|170.58|167.78|170.68|167.88|170.49|167.69|0
1651035010000|2022-04-27 04:50:10|170.49|167.69|170.44|167.64|170.49|167.69|170.44|167.64|0
1651035020000|2022-04-27 04:50:20|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651035030000|2022-04-27 04:50:30|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1651035050000|2022-04-27 04:50:50|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651035060000|2022-04-27 04:51:00|170.3|167.5|170.39|167.59|170.39|167.59|170.3|167.5|0
1651035070000|2022-04-27 04:51:10|170.34|167.54|170.39|167.59|170.39|167.59|170.34|167.54|0
1651035080000|2022-04-27 04:51:20|170.34|167.54|170.3|167.5|170.39|167.59|170.3|167.5|0
1651035100000|2022-04-27 04:51:40|170.2|167.4|170.3|167.5|170.39|167.59|170.2|167.4|0
1651035120000|2022-04-27 04:52:00|170.2|167.4|170.2|167.4|170.25|167.45|170.2|167.4|0
1651035130000|2022-04-27 04:52:10|170.16|167.36|170.11|167.31|170.16|167.36|170.11|167.31|0
1651035160000|2022-04-27 04:52:40|170.06|167.26|170.06|167.26|170.06|167.26|170.02|167.22|0
1651035170000|2022-04-27 04:52:50|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1651035200000|2022-04-27 04:53:20|170.3|167.5|170.39|167.59|170.39|167.59|170.3|167.5|0
1651035210000|2022-04-27 04:53:30|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1651035240000|2022-04-27 04:54:00|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651035250000|2022-04-27 04:54:10|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1651035260000|2022-04-27 04:54:20|170.34|167.54|170.3|167.5|170.34|167.54|170.3|167.5|0
1651035270000|2022-04-27 04:54:30|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651035280000|2022-04-27 04:54:40|170.3|167.5|170.34|167.54|170.34|167.54|170.3|167.5|0
1651035290000|2022-04-27 04:54:50|170.25|167.45|170.11|167.31|170.25|167.45|170.11|167.31|0
1651035300000|2022-04-27 04:55:00|170.2|167.4|170.25|167.45|170.25|167.45|170.2|167.4|0
1651035310000|2022-04-27 04:55:10|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1651035320000|2022-04-27 04:55:20|170.25|167.45|170.39|167.59|170.39|167.59|170.25|167.45|0
1651035330000|2022-04-27 04:55:30|170.34|167.54|170.3|167.5|170.34|167.54|170.25|167.45|0
1651035340000|2022-04-27 04:55:40|170.2|167.4|170.25|167.45|170.3|167.5|170.2|167.4|0
1651035350000|2022-04-27 04:55:50|170.2|167.4|170.25|167.45|170.25|167.45|170.2|167.4|0
1651035360000|2022-04-27 04:56:00|170.15|167.35|170.25|167.45|170.25|167.45|170.15|167.35|0
1651035370000|2022-04-27 04:56:10|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1651035380000|2022-04-27 04:56:20|170.39|167.59|170.3|167.5|170.39|167.59|170.3|167.5|0
1651035390000|2022-04-27 04:56:30|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651035440000|2022-04-27 04:57:20|170.44|167.64|170.49|167.69|170.49|167.69|170.44|167.64|0
1651035450000|2022-04-27 04:57:30|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1651035460000|2022-04-27 04:57:40|170.3|167.5|170.39|167.59|170.39|167.59|170.3|167.5|0
1651035470000|2022-04-27 04:57:50|170.44|167.64|170.49|167.69|170.49|167.69|170.39|167.59|0
1651035480000|2022-04-27 04:58:00|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651035490000|2022-04-27 04:58:10|170.49|167.69|170.67|167.87|170.67|167.87|170.44|167.64|0
1651035500000|2022-04-27 04:58:20|170.58|167.78|170.49|167.69|170.58|167.78|170.49|167.69|0
1651035510000|2022-04-27 04:58:30|170.53|167.73|170.49|167.69|170.53|167.73|170.49|167.69|0
1651035520000|2022-04-27 04:58:40|170.39|167.59|170.39|167.59|170.39|167.59|170.3|167.5|0
1651035530000|2022-04-27 04:58:50|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1651035540000|2022-04-27 04:59:00|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651035550000|2022-04-27 04:59:10|170.34|167.54|170.39|167.59|170.39|167.59|170.34|167.54|0
1651035570000|2022-04-27 04:59:30|170.3|167.5|170.39|167.59|170.39|167.59|170.3|167.5|0
1651035580000|2022-04-27 04:59:40|170.48|167.68|170.44|167.64|170.48|167.68|170.44|167.64|0
1651035590000|2022-04-27 04:59:50|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1651035600000|2022-04-27 05:00:00|170.53|167.73|170.86|168.06|170.86|168.06|170.53|167.73|0
1651035610000|2022-04-27 05:00:10|170.77|167.97|170.67|167.87|170.77|167.97|170.67|167.87|0
1651035620000|2022-04-27 05:00:20|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1651035630000|2022-04-27 05:00:30|170.86|168.06|170.86|168.06|170.86|168.06|170.77|167.97|0
1651035650000|2022-04-27 05:00:50|170.77|167.97|170.86|168.06|170.86|168.06|170.77|167.97|0
1651035660000|2022-04-27 05:01:00|170.81|168.01|170.77|167.97|170.81|168.01|170.77|167.97|0
1651035670000|2022-04-27 05:01:10|170.67|167.87|170.77|167.97|170.77|167.97|170.67|167.87|0
1651035680000|2022-04-27 05:01:20|170.58|167.78|170.58|167.78|170.58|167.78|170.48|167.68|0
1651035700000|2022-04-27 05:01:40|170.53|167.73|170.58|167.78|170.58|167.78|170.48|167.68|0
1651035710000|2022-04-27 05:01:50|170.53|167.73|170.48|167.68|170.53|167.73|170.48|167.68|0
1651035720000|2022-04-27 05:02:00|170.3|167.5|170.01|167.21|170.34|167.54|170.01|167.21|0
1651035730000|2022-04-27 05:02:10|170.11|167.31|170.01|167.21|170.11|167.31|170.01|167.21|0
1651035740000|2022-04-27 05:02:20|170.11|167.31|170.01|167.21|170.11|167.31|170.01|167.21|0
1651035750000|2022-04-27 05:02:30|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1651035760000|2022-04-27 05:02:40|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1651035770000|2022-04-27 05:02:50|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1651035780000|2022-04-27 05:03:00|170.01|167.21|170.01|167.21|170.11|167.31|170.01|167.21|0
1651035790000|2022-04-27 05:03:10|169.96|167.16|169.92|167.12|170.01|167.21|169.92|167.12|0
1651035800000|2022-04-27 05:03:20|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1651035810000|2022-04-27 05:03:30|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1651035820000|2022-04-27 05:03:40|169.82|167.02|169.92|167.12|169.92|167.12|169.82|167.02|0
1651035830000|2022-04-27 05:03:50|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1651035840000|2022-04-27 05:04:00|169.73|166.93|169.82|167.02|169.82|167.02|169.73|166.93|0
1651035850000|2022-04-27 05:04:10|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1651035860000|2022-04-27 05:04:20|169.82|167.02|169.35|166.55|169.82|167.02|169.35|166.55|0
1651035870000|2022-04-27 05:04:30|169.45|166.65|169.35|166.55|169.45|166.65|169.35|166.55|0
1651035880000|2022-04-27 05:04:40|169.45|166.65|169.35|166.55|169.45|166.65|169.35|166.55|0
1651035890000|2022-04-27 05:04:50|169.4|166.6|169.54|166.74|169.54|166.74|169.4|166.6|0
1651035900000|2022-04-27 05:05:00|169.59|166.79|169.63|166.83|169.63|166.83|169.59|166.79|0
1651035910000|2022-04-27 05:05:10|169.68|166.88|169.73|166.93|169.73|166.93|169.68|166.88|0
1651035920000|2022-04-27 05:05:20|169.68|166.88|169.73|166.93|169.73|166.93|169.68|166.88|0
1651035930000|2022-04-27 05:05:30|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1651035940000|2022-04-27 05:05:40|169.68|166.88|169.73|166.93|169.73|166.93|169.68|166.88|0
1651035960000|2022-04-27 05:06:00|169.77|166.97|169.92|167.12|169.92|167.12|169.77|166.97|0
1651035980000|2022-04-27 05:06:20|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1651035990000|2022-04-27 05:06:30|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1651036010000|2022-04-27 05:06:50|169.82|167.02|169.73|166.93|169.82|167.02|169.73|166.93|0
1651036020000|2022-04-27 05:07:00|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1651036030000|2022-04-27 05:07:10|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1651036040000|2022-04-27 05:07:20|169.68|166.88|169.73|166.93|169.73|166.93|169.68|166.88|0
1651036050000|2022-04-27 05:07:30|169.82|167.02|169.92|167.12|169.92|167.12|169.82|167.02|0
1651036060000|2022-04-27 05:07:40|170.01|167.21|169.92|167.12|170.01|167.21|169.92|167.12|0
1651036070000|2022-04-27 05:07:50|169.96|167.16|169.96|167.16|169.96|167.16|169.92|167.12|0
1651036080000|2022-04-27 05:08:00|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1651036090000|2022-04-27 05:08:10|169.96|167.16|169.82|167.02|169.96|167.16|169.82|167.02|0
1651036100000|2022-04-27 05:08:20|169.87|167.07|169.92|167.12|169.92|167.12|169.82|167.02|0
1651036110000|2022-04-27 05:08:30|169.82|167.02|169.82|167.02|169.87|167.07|169.82|167.02|0
1651036120000|2022-04-27 05:08:40|169.92|167.12|170.01|167.21|170.01|167.21|169.92|167.12|0
1651036130000|2022-04-27 05:08:50|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1651036140000|2022-04-27 05:09:00|170.29|167.49|170.39|167.59|170.39|167.59|170.29|167.49|0
1651036150000|2022-04-27 05:09:10|170.58|167.78|170.48|167.68|170.58|167.78|170.48|167.68|0
1651036160000|2022-04-27 05:09:20|170.58|167.78|170.39|167.59|170.67|167.87|170.39|167.59|0
1651036170000|2022-04-27 05:09:30|170.48|167.68|170.39|167.59|170.48|167.68|170.39|167.59|0
1651036180000|2022-04-27 05:09:40|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1651036190000|2022-04-27 05:09:50|170.39|167.59|170.39|167.59|170.39|167.59|170.29|167.49|0
1651036200000|2022-04-27 05:10:00|170.43|167.63|170.67|167.87|170.67|167.87|170.43|167.63|0
1651036210000|2022-04-27 05:10:10|170.58|167.78|170.58|167.78|170.58|167.78|170.48|167.68|0
1651036220000|2022-04-27 05:10:20|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1651036230000|2022-04-27 05:10:30|170.48|167.68|170.48|167.68|170.58|167.78|170.48|167.68|0
1651036240000|2022-04-27 05:10:40|170.53|167.73|170.39|167.59|170.53|167.73|170.39|167.59|0
1651036250000|2022-04-27 05:10:50|170.29|167.49|170.24|167.44|170.39|167.59|170.2|167.4|0
1651036260000|2022-04-27 05:11:00|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1651036270000|2022-04-27 05:11:10|170.29|167.49|170.48|167.68|170.48|167.68|170.29|167.49|0
1651036280000|2022-04-27 05:11:20|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1651036290000|2022-04-27 05:11:30|170.76|167.96|170.86|168.06|170.86|168.06|170.76|167.96|0
1651036300000|2022-04-27 05:11:40|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651036310000|2022-04-27 05:11:50|171.05|168.25|171.28|168.48|171.28|168.48|171.05|168.25|0
1651036320000|2022-04-27 05:12:00|171.33|168.53|171.57|168.77|171.62|168.82|171.33|168.53|0
1651036330000|2022-04-27 05:12:10|171.52|168.72|171.33|168.53|171.52|168.72|171.33|168.53|0
1651036340000|2022-04-27 05:12:20|171.38|168.58|171.28|168.48|171.38|168.58|171.24|168.44|0
1651036350000|2022-04-27 05:12:30|171.33|168.53|171.24|168.44|171.33|168.53|171.24|168.44|0
1651036370000|2022-04-27 05:12:50|171.14|168.34|171.24|168.44|171.24|168.44|171.14|168.34|0
1651036380000|2022-04-27 05:13:00|171.19|168.39|171.19|168.39|171.19|168.39|171.14|168.34|0
1651036390000|2022-04-27 05:13:10|171.14|168.34|171.24|168.44|171.24|168.44|171.14|168.34|0
1651036400000|2022-04-27 05:13:20|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1651036410000|2022-04-27 05:13:30|171.24|168.44|171.33|168.53|171.33|168.53|171.24|168.44|0
1651036440000|2022-04-27 05:14:00|171.43|168.63|171.52|168.72|171.52|168.72|171.33|168.53|0
1651036450000|2022-04-27 05:14:10|171.43|168.63|171.52|168.72|171.52|168.72|171.43|168.63|0
1651036460000|2022-04-27 05:14:20|171.43|168.63|171.52|168.72|171.52|168.72|171.43|168.63|0
1651036470000|2022-04-27 05:14:30|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1651036480000|2022-04-27 05:14:40|171.42|168.62|171.42|168.62|171.42|168.62|171.42|168.62|0
1651036490000|2022-04-27 05:14:50|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1651036500000|2022-04-27 05:15:00|171.33|168.53|171.38|168.58|171.42|168.62|171.33|168.53|0
1651036510000|2022-04-27 05:15:10|171.42|168.62|171.42|168.62|171.42|168.62|171.33|168.53|0
1651036520000|2022-04-27 05:15:20|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1651036530000|2022-04-27 05:15:30|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1651036540000|2022-04-27 05:15:40|171.38|168.58|171.33|168.53|171.38|168.58|171.33|168.53|0
1651036550000|2022-04-27 05:15:50|171.24|168.44|171.14|168.34|171.33|168.53|171.14|168.34|0
1651036560000|2022-04-27 05:16:00|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1651036570000|2022-04-27 05:16:10|171|168.2|171.14|168.34|171.14|168.34|171|168.2|0
1651036580000|2022-04-27 05:16:20|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1651036620000|2022-04-27 05:17:00|171.14|168.34|171.23|168.43|171.23|168.43|171.14|168.34|0
1651036630000|2022-04-27 05:17:10|171.14|168.34|171.09|168.29|171.14|168.34|171.09|168.29|0
1651036640000|2022-04-27 05:17:20|171.14|168.34|171.05|168.25|171.14|168.34|171.05|168.25|0
1651036650000|2022-04-27 05:17:30|170.95|168.15|170.86|168.06|171|168.2|170.86|168.06|0
1651036660000|2022-04-27 05:17:40|170.95|168.15|170.9|168.1|170.95|168.15|170.86|168.06|0
1651036670000|2022-04-27 05:17:50|170.81|168.01|170.67|167.87|170.81|168.01|170.67|167.87|0
1651036680000|2022-04-27 05:18:00|170.76|167.96|170.67|167.87|170.76|167.96|170.57|167.77|0
1651036690000|2022-04-27 05:18:10|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1651036700000|2022-04-27 05:18:20|170.57|167.77|170.57|167.77|170.62|167.82|170.57|167.77|0
1651036710000|2022-04-27 05:18:30|170.48|167.68|170.52|167.72|170.52|167.72|170.48|167.68|0
1651036720000|2022-04-27 05:18:40|170.57|167.77|170.67|167.87|170.67|167.87|170.57|167.77|0
1651036730000|2022-04-27 05:18:50|170.52|167.72|170.43|167.63|170.52|167.72|170.38|167.58|0
1651036740000|2022-04-27 05:19:00|170.48|167.68|170.48|167.68|170.52|167.72|170.48|167.68|0
1651036750000|2022-04-27 05:19:10|170.52|167.72|170.48|167.68|170.57|167.77|170.48|167.68|0
1651036760000|2022-04-27 05:19:20|170.52|167.72|170.52|167.72|170.57|167.77|170.52|167.72|0
1651036770000|2022-04-27 05:19:30|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1651036780000|2022-04-27 05:19:40|170.52|167.72|170.52|167.72|170.52|167.72|170.48|167.68|0
1651036790000|2022-04-27 05:19:50|170.48|167.68|170.48|167.68|170.48|167.68|170.43|167.63|0
1651036800000|2022-04-27 05:20:00|170.38|167.58|170.29|167.49|170.38|167.58|170.29|167.49|0
1651036820000|2022-04-27 05:20:20|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1651036830000|2022-04-27 05:20:30|170.33|167.53|170.33|167.53|170.33|167.53|170.29|167.49|0
1651036840000|2022-04-27 05:20:40|170.38|167.58|170.38|167.58|170.38|167.58|170.33|167.53|0
1651036850000|2022-04-27 05:20:50|170.33|167.53|170.29|167.49|170.38|167.58|170.29|167.49|0
1651036860000|2022-04-27 05:21:00|170.38|167.58|170.19|167.39|170.38|167.58|170.19|167.39|0
1651036870000|2022-04-27 05:21:10|170|167.2|169.91|167.11|170|167.2|169.91|167.11|0
1651036880000|2022-04-27 05:21:20|169.82|167.02|169.53|166.73|169.82|167.02|169.53|166.73|0
1651036890000|2022-04-27 05:21:30|169.63|166.83|169.63|166.83|169.67|166.87|169.63|166.83|0
1651036900000|2022-04-27 05:21:40|169.67|166.87|169.44|166.64|169.67|166.87|169.44|166.64|0
1651036910000|2022-04-27 05:21:50|169.39|166.59|169.44|166.64|169.53|166.73|169.39|166.59|0
1651036920000|2022-04-27 05:22:00|169.35|166.55|169.35|166.55|169.53|166.73|169.35|166.55|0
1651036930000|2022-04-27 05:22:10|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1651036940000|2022-04-27 05:22:20|169.25|166.45|169.25|166.45|169.25|166.45|169.16|166.36|0
1651036950000|2022-04-27 05:22:30|169.2|166.4|169.2|166.4|169.25|166.45|169.2|166.4|0
1651036960000|2022-04-27 05:22:40|169.25|166.45|169.3|166.5|169.3|166.5|169.25|166.45|0
1651036970000|2022-04-27 05:22:50|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1651036980000|2022-04-27 05:23:00|169.44|166.64|169.91|167.11|169.91|167.11|169.44|166.64|0
1651036990000|2022-04-27 05:23:10|169.82|167.02|169.44|166.64|169.82|167.02|169.44|166.64|0
1651037000000|2022-04-27 05:23:20|169.53|166.73|169.63|166.83|169.63|166.83|169.53|166.73|0
1651037010000|2022-04-27 05:23:30|169.67|166.87|169.72|166.92|169.72|166.92|169.63|166.83|0
1651037020000|2022-04-27 05:23:40|169.67|166.87|169.72|166.92|169.72|166.92|169.67|166.87|0
1651037030000|2022-04-27 05:23:50|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1651037050000|2022-04-27 05:24:10|169.72|166.92|169.77|166.97|169.81|167.01|169.72|166.92|0
1651037060000|2022-04-27 05:24:20|169.63|166.83|169.53|166.73|169.63|166.83|169.53|166.73|0
1651037070000|2022-04-27 05:24:30|169.44|166.64|169.44|166.64|169.48|166.68|169.44|166.64|0
1651037080000|2022-04-27 05:24:40|169.53|166.73|169.44|166.64|169.53|166.73|169.44|166.64|0
1651037090000|2022-04-27 05:24:50|169.53|166.73|169.44|166.64|169.53|166.73|169.44|166.64|0
1651037100000|2022-04-27 05:25:00|169.25|166.45|169.34|166.54|169.34|166.54|169.25|166.45|0
1651037110000|2022-04-27 05:25:10|169.44|166.64|169.44|166.64|169.53|166.73|169.44|166.64|0
1651037120000|2022-04-27 05:25:20|169.48|166.68|169.53|166.73|169.53|166.73|169.44|166.64|0
1651037130000|2022-04-27 05:25:30|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1651037140000|2022-04-27 05:25:40|169.58|166.78|169.72|166.92|169.72|166.92|169.58|166.78|0
1651037150000|2022-04-27 05:25:50|169.67|166.87|169.67|166.87|169.67|166.87|169.63|166.83|0
1651037160000|2022-04-27 05:26:00|169.63|166.83|169.72|166.92|169.81|167.01|169.63|166.83|0
1651037170000|2022-04-27 05:26:10|169.67|166.87|169.67|166.87|169.67|166.87|169.63|166.83|0
1651037180000|2022-04-27 05:26:20|169.63|166.83|169.53|166.73|169.63|166.83|169.53|166.73|0
1651037190000|2022-04-27 05:26:30|169.58|166.78|169.72|166.92|169.72|166.92|169.58|166.78|0
1651037200000|2022-04-27 05:26:40|169.67|166.87|169.76|166.96|169.81|167.01|169.67|166.87|0
1651037210000|2022-04-27 05:26:50|169.81|167.01|169.67|166.87|169.81|167.01|169.67|166.87|0
1651037220000|2022-04-27 05:27:00|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1651037230000|2022-04-27 05:27:10|169.67|166.87|169.63|166.83|169.67|166.87|169.63|166.83|0
1651037240000|2022-04-27 05:27:20|169.72|166.92|169.63|166.83|169.72|166.92|169.63|166.83|0
1651037250000|2022-04-27 05:27:30|169.72|166.92|169.63|166.83|169.72|166.92|169.63|166.83|0
1651037260000|2022-04-27 05:27:40|169.76|166.96|169.81|167.01|169.81|167.01|169.76|166.96|0
1651037270000|2022-04-27 05:27:50|169.91|167.11|170.14|167.34|170.19|167.39|169.91|167.11|0
1651037280000|2022-04-27 05:28:00|170.1|167.3|170.14|167.34|170.14|167.34|170.1|167.3|0
1651037290000|2022-04-27 05:28:10|170.19|167.39|170.14|167.34|170.19|167.39|170.14|167.34|0
1651037300000|2022-04-27 05:28:20|170.19|167.39|170.33|167.53|170.33|167.53|170.19|167.39|0
1651037310000|2022-04-27 05:28:30|170.38|167.58|170.38|167.58|170.38|167.58|170.28|167.48|0
1651037320000|2022-04-27 05:28:40|170.33|167.53|170.28|167.48|170.33|167.53|170.28|167.48|0
1651037340000|2022-04-27 05:29:00|170.42|167.62|170.28|167.48|170.42|167.62|170.28|167.48|0
1651037350000|2022-04-27 05:29:10|170.33|167.53|170.33|167.53|170.38|167.58|170.33|167.53|0
1651037360000|2022-04-27 05:29:20|170.38|167.58|170.28|167.48|170.38|167.58|170.28|167.48|0
1651037370000|2022-04-27 05:29:30|170.33|167.53|170.38|167.58|170.38|167.58|170.33|167.53|0
1651037380000|2022-04-27 05:29:40|170.47|167.67|170.52|167.72|170.52|167.72|170.47|167.67|0
1651037390000|2022-04-27 05:29:50|170.47|167.67|170.66|167.86|170.66|167.86|170.47|167.67|0
1651037400000|2022-04-27 05:30:00|170.76|167.96|170.95|168.15|170.95|168.15|170.76|167.96|0
1651037410000|2022-04-27 05:30:10|170.85|168.05|170.85|168.05|170.95|168.15|170.85|168.05|0
1651037420000|2022-04-27 05:30:20|170.9|168.1|171.09|168.29|171.23|168.43|170.9|168.1|0
1651037430000|2022-04-27 05:30:30|171.13|168.33|171.61|168.81|171.61|168.81|171.13|168.33|0
1651037440000|2022-04-27 05:30:40|171.32|168.52|171.42|168.62|171.42|168.62|171.32|168.52|0
1651037450000|2022-04-27 05:30:50|171.46|168.66|171.61|168.81|171.61|168.81|171.42|168.62|0
1651037460000|2022-04-27 05:31:00|171.7|168.9|171.61|168.81|171.7|168.9|171.61|168.81|0
1651037470000|2022-04-27 05:31:10|171.7|168.9|171.51|168.71|171.7|168.9|171.51|168.71|0
1651037480000|2022-04-27 05:31:20|171.32|168.52|171.32|168.52|171.32|168.52|171.23|168.43|0
1651037490000|2022-04-27 05:31:30|171.42|168.62|171.42|168.62|171.46|168.66|171.42|168.62|0
1651037500000|2022-04-27 05:31:40|171.46|168.66|171.8|169|171.8|169|171.46|168.66|0
1651037510000|2022-04-27 05:31:50|172.03|169.23|171.89|169.09|172.03|169.23|171.89|169.09|0
1651037520000|2022-04-27 05:32:00|171.8|169|171.7|168.9|171.8|169|171.7|168.9|0
1651037530000|2022-04-27 05:32:10|171.84|169.04|171.32|168.52|171.84|169.04|171.32|168.52|0
1651037540000|2022-04-27 05:32:20|171.42|168.62|171.32|168.52|171.42|168.62|171.32|168.52|0
1651037550000|2022-04-27 05:32:30|171.23|168.43|171.27|168.47|171.27|168.47|171.13|168.33|0
1651037560000|2022-04-27 05:32:40|171.23|168.43|171.04|168.24|171.23|168.43|171.04|168.24|0
1651037570000|2022-04-27 05:32:50|170.94|168.14|170.94|168.14|170.99|168.19|170.94|168.14|0
1651037580000|2022-04-27 05:33:00|170.85|168.05|170.71|167.91|170.85|168.05|170.66|167.86|0
1651037590000|2022-04-27 05:33:10|170.66|167.86|170.38|167.58|170.66|167.86|170.38|167.58|0
1651037600000|2022-04-27 05:33:20|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1651037610000|2022-04-27 05:33:30|170.57|167.77|170.52|167.72|170.57|167.77|170.52|167.72|0
1651037620000|2022-04-27 05:33:40|170.47|167.67|170.09|167.29|170.47|167.67|170.09|167.29|0
1651037630000|2022-04-27 05:33:50|170|167.2|170|167.2|170|167.2|170|167.2|0
1651037640000|2022-04-27 05:34:00|169.91|167.11|169.91|167.11|170|167.2|169.91|167.11|0
1651037650000|2022-04-27 05:34:10|170|167.2|169.91|167.11|170|167.2|169.91|167.11|0
1651037660000|2022-04-27 05:34:20|169.62|166.82|169.72|166.92|169.72|166.92|169.62|166.82|0
1651037670000|2022-04-27 05:34:30|169.81|167.01|169.81|167.01|169.9|167.1|169.81|167.01|0
1651037680000|2022-04-27 05:34:40|169.86|167.06|169.81|167.01|169.86|167.06|169.81|167.01|0
1651037690000|2022-04-27 05:34:50|169.72|166.92|169.81|167.01|169.81|167.01|169.72|166.92|0
1651037700000|2022-04-27 05:35:00|169.72|166.92|169.76|166.96|169.81|167.01|169.72|166.92|0
1651037710000|2022-04-27 05:35:10|169.81|167.01|169.81|167.01|169.86|167.06|169.81|167.01|0
1651037720000|2022-04-27 05:35:20|169.86|167.06|169.9|167.1|169.9|167.1|169.81|167.01|0
1651037730000|2022-04-27 05:35:30|170.04|167.24|170.38|167.58|170.38|167.58|170.04|167.24|0
1651037740000|2022-04-27 05:35:40|170.57|167.77|170.66|167.86|170.66|167.86|170.56|167.76|0
1651037750000|2022-04-27 05:35:50|170.56|167.76|170.52|167.72|170.56|167.76|170.52|167.72|0
1651037760000|2022-04-27 05:36:00|170.47|167.67|170.56|167.76|170.56|167.76|170.47|167.67|0
1651037770000|2022-04-27 05:36:10|170.66|167.86|170.94|168.14|170.94|168.14|170.56|167.76|0
1651037780000|2022-04-27 05:36:20|170.85|168.05|170.89|168.09|170.89|168.09|170.85|168.05|0
1651037790000|2022-04-27 05:36:30|170.85|168.05|170.8|168|170.85|168.05|170.8|168|0
1651037800000|2022-04-27 05:36:40|170.85|168.05|170.85|168.05|170.85|168.05|170.75|167.95|0
1651037810000|2022-04-27 05:36:50|170.75|167.95|170.7|167.9|170.75|167.95|170.7|167.9|0
1651037820000|2022-04-27 05:37:00|170.75|167.95|170.8|168|170.85|168.05|170.75|167.95|0
1651037830000|2022-04-27 05:37:10|170.94|168.14|171.04|168.24|171.04|168.24|170.94|168.14|0
1651037840000|2022-04-27 05:37:20|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1651037850000|2022-04-27 05:37:30|171.23|168.43|171.32|168.52|171.32|168.52|171.23|168.43|0
1651037860000|2022-04-27 05:37:40|171.42|168.62|171.37|168.57|171.42|168.62|171.37|168.57|0
1651037870000|2022-04-27 05:37:50|171.32|168.52|171.32|168.52|171.37|168.57|171.32|168.52|0
1651037880000|2022-04-27 05:38:00|171.13|168.33|171.23|168.43|171.23|168.43|171.13|168.33|0
1651037890000|2022-04-27 05:38:10|171.32|168.52|171.42|168.62|171.42|168.62|171.32|168.52|0
1651037900000|2022-04-27 05:38:20|171.32|168.52|171.23|168.43|171.32|168.52|171.13|168.33|0
1651037910000|2022-04-27 05:38:30|171.13|168.33|171.04|168.24|171.13|168.33|171.04|168.24|0
1651037920000|2022-04-27 05:38:40|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1651037930000|2022-04-27 05:38:50|171.18|168.38|171.04|168.24|171.18|168.38|171.04|168.24|0
1651037940000|2022-04-27 05:39:00|171.13|168.33|171.32|168.52|171.32|168.52|171.13|168.33|0
1651037950000|2022-04-27 05:39:10|171.27|168.47|171.18|168.38|171.32|168.52|171.18|168.38|0
1651037960000|2022-04-27 05:39:20|171.23|168.43|171.27|168.47|171.32|168.52|171.23|168.43|0
1651037970000|2022-04-27 05:39:30|171.04|168.24|170.94|168.14|171.04|168.24|170.94|168.14|0
1651037980000|2022-04-27 05:39:40|171.04|168.24|170.94|168.14|171.04|168.24|170.94|168.14|0
1651038000000|2022-04-27 05:40:00|171.04|168.24|170.94|168.14|171.04|168.24|170.94|168.14|0
1651038010000|2022-04-27 05:40:10|170.89|168.09|170.94|168.14|170.94|168.14|170.89|168.09|0
1651038020000|2022-04-27 05:40:20|170.85|168.05|170.85|168.05|170.94|168.14|170.85|168.05|0
1651038030000|2022-04-27 05:40:30|170.8|168|170.89|168.09|170.89|168.09|170.8|168|0
1651038040000|2022-04-27 05:40:40|170.85|168.05|170.85|168.05|170.94|168.14|170.85|168.05|0
1651038050000|2022-04-27 05:40:50|170.8|168|170.85|168.05|170.85|168.05|170.75|167.95|0
1651038060000|2022-04-27 05:41:00|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1651038070000|2022-04-27 05:41:10|171.04|168.24|170.99|168.19|171.04|168.24|170.99|168.19|0
1651038080000|2022-04-27 05:41:20|171.04|168.24|171.04|168.24|171.08|168.28|171.04|168.24|0
1651038090000|2022-04-27 05:41:30|171.13|168.33|171.04|168.24|171.13|168.33|171.04|168.24|0
1651038100000|2022-04-27 05:41:40|171.08|168.28|171.13|168.33|171.13|168.33|171.08|168.28|0
1651038110000|2022-04-27 05:41:50|171.04|168.24|170.94|168.14|171.04|168.24|170.89|168.09|0
1651038120000|2022-04-27 05:42:00|170.89|168.09|170.94|168.14|170.94|168.14|170.89|168.09|0
1651038130000|2022-04-27 05:42:10|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1651038170000|2022-04-27 05:42:50|170.8|168|170.75|167.95|170.8|168|170.75|167.95|0
1651038180000|2022-04-27 05:43:00|170.56|167.76|170.37|167.57|170.56|167.76|170.37|167.57|0
1651038190000|2022-04-27 05:43:10|170.42|167.62|170.51|167.71|170.51|167.71|170.42|167.62|0
1651038200000|2022-04-27 05:43:20|170.47|167.67|170.42|167.62|170.51|167.71|170.42|167.62|0
1651038210000|2022-04-27 05:43:30|170.47|167.67|170.47|167.67|170.51|167.71|170.47|167.67|0
1651038220000|2022-04-27 05:43:40|170.51|167.71|170.47|167.67|170.56|167.76|170.47|167.67|0
1651038230000|2022-04-27 05:43:50|170.37|167.57|170.42|167.62|170.42|167.62|170.37|167.57|0
1651038240000|2022-04-27 05:44:00|170.51|167.71|170.51|167.71|170.51|167.71|170.47|167.67|0
1651038250000|2022-04-27 05:44:10|170.47|167.67|170.56|167.76|170.56|167.76|170.47|167.67|0
1651038260000|2022-04-27 05:44:20|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1651038270000|2022-04-27 05:44:30|170.42|167.62|170.37|167.57|170.42|167.62|170.37|167.57|0
1651038280000|2022-04-27 05:44:40|170.47|167.67|170.61|167.81|170.61|167.81|170.47|167.67|0
1651038290000|2022-04-27 05:44:50|170.66|167.86|170.56|167.76|170.75|167.95|170.56|167.76|0
1651038300000|2022-04-27 05:45:00|170.37|167.57|170.28|167.48|170.37|167.57|170.28|167.48|0
1651038310000|2022-04-27 05:45:10|170.37|167.57|170.51|167.71|170.51|167.71|170.37|167.57|0
1651038320000|2022-04-27 05:45:20|170.47|167.67|169.9|167.1|170.47|167.67|169.9|167.1|0
1651038330000|2022-04-27 05:45:30|169.81|167.01|169.99|167.19|169.99|167.19|169.81|167.01|0
1651038340000|2022-04-27 05:45:40|169.9|167.1|169.81|167.01|169.9|167.1|169.81|167.01|0
1651038350000|2022-04-27 05:45:50|169.76|166.96|169.85|167.05|169.9|167.1|169.76|166.96|0
1651038360000|2022-04-27 05:46:00|169.9|167.1|169.76|166.96|169.9|167.1|169.76|166.96|0
1651038370000|2022-04-27 05:46:10|169.81|167.01|169.62|166.82|169.81|167.01|169.62|166.82|0
1651038380000|2022-04-27 05:46:20|169.52|166.72|169.62|166.82|169.62|166.82|169.52|166.72|0
1651038390000|2022-04-27 05:46:30|169.71|166.91|169.43|166.63|169.71|166.91|169.43|166.63|0
1651038400000|2022-04-27 05:46:40|169.38|166.58|169.38|166.58|169.43|166.63|169.34|166.54|0
1651038410000|2022-04-27 05:46:50|169.43|166.63|169.52|166.72|169.52|166.72|169.43|166.63|0
1651038420000|2022-04-27 05:47:00|169.57|166.77|169.43|166.63|169.57|166.77|169.43|166.63|0
1651038440000|2022-04-27 05:47:20|169.52|166.72|169.66|166.86|169.71|166.91|169.52|166.72|0
1651038450000|2022-04-27 05:47:30|169.62|166.82|169.81|167.01|169.81|167.01|169.62|166.82|0
1651038460000|2022-04-27 05:47:40|169.9|167.1|169.99|167.19|169.99|167.19|169.9|167.1|0
1651038470000|2022-04-27 05:47:50|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1651038480000|2022-04-27 05:48:00|169.99|167.19|169.9|167.1|169.99|167.19|169.81|167.01|0
1651038490000|2022-04-27 05:48:10|169.85|167.05|169.81|167.01|169.85|167.05|169.81|167.01|0
1651038500000|2022-04-27 05:48:20|169.9|167.1|169.9|167.1|169.9|167.1|169.85|167.05|0
1651038510000|2022-04-27 05:48:30|169.94|167.14|169.99|167.19|169.99|167.19|169.94|167.14|0
1651038520000|2022-04-27 05:48:40|170.04|167.24|170.13|167.33|170.13|167.33|170.04|167.24|0
1651038530000|2022-04-27 05:48:50|170.09|167.29|169.99|167.19|170.09|167.29|169.99|167.19|0
1651038540000|2022-04-27 05:49:00|169.94|167.14|169.99|167.19|169.99|167.19|169.8|167|0
1651038550000|2022-04-27 05:49:10|169.94|167.14|169.9|167.1|169.94|167.14|169.9|167.1|0
1651038560000|2022-04-27 05:49:20|169.85|167.05|169.76|166.96|169.85|167.05|169.76|166.96|0
1651038570000|2022-04-27 05:49:30|169.8|167|169.8|167|169.8|167|169.8|167|0
1651038580000|2022-04-27 05:49:40|169.9|167.1|169.85|167.05|169.9|167.1|169.85|167.05|0
1651038590000|2022-04-27 05:49:50|169.9|167.1|169.9|167.1|169.9|167.1|169.8|167|0
1651038600000|2022-04-27 05:50:00|169.8|167|169.8|167|169.8|167|169.8|167|0
1651038610000|2022-04-27 05:50:10|169.85|167.05|169.8|167|169.85|167.05|169.8|167|0
1651038620000|2022-04-27 05:50:20|169.76|166.96|169.76|166.96|169.8|167|169.76|166.96|0
1651038630000|2022-04-27 05:50:30|169.9|167.1|169.8|167|169.9|167.1|169.8|167|0
1651038640000|2022-04-27 05:50:40|169.9|167.1|169.8|167|169.9|167.1|169.8|167|0
1651038650000|2022-04-27 05:50:50|169.71|166.91|169.76|166.96|169.76|166.96|169.71|166.91|0
1651038660000|2022-04-27 05:51:00|169.71|166.91|169.9|167.1|169.9|167.1|169.71|166.91|0
1651038670000|2022-04-27 05:51:10|169.8|167|169.85|167.05|169.85|167.05|169.8|167|0
1651038680000|2022-04-27 05:51:20|169.8|167|169.9|167.1|169.9|167.1|169.8|167|0
1651038690000|2022-04-27 05:51:30|169.8|167|169.8|167|169.85|167.05|169.8|167|0
1651038710000|2022-04-27 05:51:50|169.9|167.1|169.8|167|169.9|167.1|169.8|167|0
1651038720000|2022-04-27 05:52:00|169.71|166.91|169.8|167|169.8|167|169.66|166.86|0
1651038730000|2022-04-27 05:52:10|169.9|167.1|169.9|167.1|169.9|167.1|169.85|167.05|0
1651038740000|2022-04-27 05:52:20|169.8|167|169.9|167.1|169.9|167.1|169.8|167|0
1651038750000|2022-04-27 05:52:30|169.85|167.05|169.9|167.1|169.9|167.1|169.8|167|0
1651038760000|2022-04-27 05:52:40|169.99|167.19|169.94|167.14|169.99|167.19|169.94|167.14|0
1651038770000|2022-04-27 05:52:50|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1651038780000|2022-04-27 05:53:00|169.8|167|169.9|167.1|169.9|167.1|169.8|167|0
1651038790000|2022-04-27 05:53:10|169.71|166.91|169.75|166.95|169.8|167|169.71|166.91|0
1651038800000|2022-04-27 05:53:20|169.71|166.91|169.66|166.86|169.71|166.91|169.66|166.86|0
1651038810000|2022-04-27 05:53:30|169.61|166.81|169.52|166.72|169.61|166.81|169.52|166.72|0
1651038820000|2022-04-27 05:53:40|169.43|166.63|169.33|166.53|169.43|166.63|169.33|166.53|0
1651038830000|2022-04-27 05:53:50|169.24|166.44|169.28|166.48|169.28|166.48|169.24|166.44|0
1651038840000|2022-04-27 05:54:00|169.33|166.53|169.43|166.63|169.43|166.63|169.33|166.53|0
1651038850000|2022-04-27 05:54:10|169.52|166.72|169.61|166.81|169.61|166.81|169.52|166.72|0
1651038860000|2022-04-27 05:54:20|169.71|166.91|169.9|167.1|169.9|167.1|169.71|166.91|0
1651038870000|2022-04-27 05:54:30|169.8|167|169.9|167.1|169.9|167.1|169.8|167|0
1651038880000|2022-04-27 05:54:40|169.99|167.19|169.94|167.14|169.99|167.19|169.94|167.14|0
1651038890000|2022-04-27 05:54:50|169.99|167.19|170.04|167.24|170.09|167.29|169.99|167.19|0
1651038900000|2022-04-27 05:55:00|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1651038910000|2022-04-27 05:55:10|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1651038920000|2022-04-27 05:55:20|169.9|167.1|170.04|167.24|170.04|167.24|169.75|166.95|0
1651038930000|2022-04-27 05:55:30|170.09|167.29|169.99|167.19|170.09|167.29|169.99|167.19|0
1651038940000|2022-04-27 05:55:40|169.9|167.1|169.94|167.14|169.99|167.19|169.9|167.1|0
1651038950000|2022-04-27 05:55:50|169.9|167.1|169.75|166.95|169.99|167.19|169.75|166.95|0
1651038960000|2022-04-27 05:56:00|169.71|166.91|169.33|166.53|169.71|166.91|169.33|166.53|0
1651038970000|2022-04-27 05:56:10|169.43|166.63|169.24|166.44|169.43|166.63|169.24|166.44|0
1651038980000|2022-04-27 05:56:20|169.05|166.25|169.14|166.34|169.14|166.34|169.05|166.25|0
1651038990000|2022-04-27 05:56:30|169.33|166.53|169.28|166.48|169.33|166.53|169.28|166.48|0
1651039000000|2022-04-27 05:56:40|169.33|166.53|169.47|166.67|169.47|166.67|169.33|166.53|0
1651039010000|2022-04-27 05:56:50|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1651039020000|2022-04-27 05:57:00|169.33|166.53|169.52|166.72|169.52|166.72|169.33|166.53|0
1651039030000|2022-04-27 05:57:10|169.8|167|169.99|167.19|169.99|167.19|169.75|166.95|0
1651039040000|2022-04-27 05:57:20|169.9|167.1|170.08|167.28|170.08|167.28|169.9|167.1|0
1651039050000|2022-04-27 05:57:30|170.37|167.57|170.27|167.47|170.46|167.66|170.27|167.47|0
1651039060000|2022-04-27 05:57:40|170.18|167.38|170.18|167.38|170.27|167.47|170.18|167.38|0
1651039070000|2022-04-27 05:57:50|170.13|167.33|170.08|167.28|170.13|167.33|170.08|167.28|0
1651039080000|2022-04-27 05:58:00|170.22|167.42|170.27|167.47|170.41|167.61|170.22|167.42|0
1651039090000|2022-04-27 05:58:10|170.22|167.42|170.27|167.47|170.27|167.47|170.22|167.42|0
1651039100000|2022-04-27 05:58:20|170.32|167.52|170.37|167.57|170.37|167.57|170.32|167.52|0
1651039110000|2022-04-27 05:58:30|170.32|167.52|170.46|167.66|170.46|167.66|170.27|167.47|0
1651039120000|2022-04-27 05:58:40|170.37|167.57|170.27|167.47|170.37|167.57|170.27|167.47|0
1651039130000|2022-04-27 05:58:50|170.18|167.38|170.08|167.28|170.18|167.38|170.08|167.28|0
1651039140000|2022-04-27 05:59:00|170.13|167.33|170.22|167.42|170.22|167.42|170.13|167.33|0
1651039150000|2022-04-27 05:59:10|170.27|167.47|170.18|167.38|170.27|167.47|170.18|167.38|0
1651039160000|2022-04-27 05:59:20|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1651039170000|2022-04-27 05:59:30|170.18|167.38|170.03|167.23|170.18|167.38|170.03|167.23|0
1651039180000|2022-04-27 05:59:40|170.08|167.28|169.89|167.09|170.08|167.28|169.89|167.09|0
1651039190000|2022-04-27 05:59:50|169.8|167|169.75|166.95|169.8|167|169.71|166.91|0
1651039200000|2022-04-27 06:00:00|169.89|167.09|169.42|166.62|169.89|167.09|169.42|166.62|0
1651039210000|2022-04-27 06:00:10|169.61|166.81|169.61|166.81|169.66|166.86|169.61|166.81|0
1651039220000|2022-04-27 06:00:20|169.66|166.86|169.71|166.91|169.71|166.91|169.66|166.86|0
1651039240000|2022-04-27 06:00:40|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1651039250000|2022-04-27 06:00:50|169.56|166.76|169.52|166.72|169.56|166.76|169.52|166.72|0
1651039260000|2022-04-27 06:01:00|169.47|166.67|169.37|166.57|169.52|166.72|169.37|166.57|0
1651039270000|2022-04-27 06:01:10|169.52|166.72|169.52|166.72|169.52|166.72|169.42|166.62|0
1651039280000|2022-04-27 06:01:20|169.37|166.57|169.42|166.62|169.42|166.62|169.37|166.57|0
1651039290000|2022-04-27 06:01:30|169.52|166.72|169.8|167|169.89|167.09|169.52|166.72|0
1651039300000|2022-04-27 06:01:40|169.94|167.14|170.37|167.57|170.37|167.57|169.94|167.14|0
1651039310000|2022-04-27 06:01:50|170.27|167.47|170.22|167.42|170.27|167.47|170.18|167.38|0
1651039320000|2022-04-27 06:02:00|170.46|167.66|169.99|167.19|170.46|167.66|169.99|167.19|0
1651039330000|2022-04-27 06:02:10|169.8|167|169.89|167.09|169.89|167.09|169.75|166.95|0
1651039340000|2022-04-27 06:02:20|169.99|167.19|169.89|167.09|169.99|167.19|169.89|167.09|0
1651039350000|2022-04-27 06:02:30|169.84|167.04|169.89|167.09|170.08|167.28|169.84|167.04|0
1651039360000|2022-04-27 06:02:40|169.99|167.19|169.61|166.81|169.99|167.19|169.52|166.72|0
1651039370000|2022-04-27 06:02:50|169.71|166.91|169.33|166.53|169.71|166.91|169.33|166.53|0
1651039380000|2022-04-27 06:03:00|169.42|166.62|169.33|166.53|169.61|166.81|169.33|166.53|0
1651039390000|2022-04-27 06:03:10|169.61|166.81|169.33|166.53|169.66|166.86|169.33|166.53|0
1651039410000|2022-04-27 06:03:30|169.05|166.25|169.14|166.34|169.23|166.43|169.05|166.25|0
1651039420000|2022-04-27 06:03:40|169.05|166.25|169.23|166.43|169.33|166.53|169.05|166.25|0
1651039430000|2022-04-27 06:03:50|169.05|166.25|169.05|166.25|169.09|166.29|169.05|166.25|0
1651039440000|2022-04-27 06:04:00|168.86|166.06|168.48|165.68|168.86|166.06|168.48|165.68|0
1651039450000|2022-04-27 06:04:10|168.3|165.5|168.62|165.82|168.67|165.87|168.3|165.5|0
1651039460000|2022-04-27 06:04:20|168.58|165.78|168.58|165.78|168.58|165.78|168.53|165.73|0
1651039470000|2022-04-27 06:04:30|168.67|165.87|168.67|165.87|168.67|165.87|168.48|165.68|0
1651039480000|2022-04-27 06:04:40|168.76|165.96|168.53|165.73|168.76|165.96|168.39|165.59|0
1651039490000|2022-04-27 06:04:50|168.39|165.59|168.2|165.4|168.39|165.59|168.2|165.4|0
1651039500000|2022-04-27 06:05:00|168.34|165.54|168.01|165.21|168.34|165.54|168.01|165.21|0
1651039510000|2022-04-27 06:05:10|168.25|165.45|168.2|165.4|168.3|165.5|168.2|165.4|0
1651039520000|2022-04-27 06:05:20|168.3|165.5|168.06|165.26|168.3|165.5|168.06|165.26|0
1651039530000|2022-04-27 06:05:30|168.01|165.21|168.58|165.78|168.58|165.78|168.01|165.21|0
1651039540000|2022-04-27 06:05:40|168.62|165.82|168.95|166.15|168.95|166.15|168.62|165.82|0
1651039550000|2022-04-27 06:05:50|168.86|166.06|168.76|165.96|168.86|166.06|168.62|165.82|0
1651039560000|2022-04-27 06:06:00|168.86|166.06|169.23|166.43|169.23|166.43|168.86|166.06|0
1651039570000|2022-04-27 06:06:10|169.42|166.62|169.14|166.34|169.42|166.62|169.14|166.34|0
1651039580000|2022-04-27 06:06:20|169.05|166.25|168.81|166.01|169.05|166.25|168.81|166.01|0
1651039590000|2022-04-27 06:06:30|168.86|166.06|168.76|165.96|168.86|166.06|168.76|165.96|0
1651039600000|2022-04-27 06:06:40|168.86|166.06|169.14|166.34|169.14|166.34|168.86|166.06|0
1651039610000|2022-04-27 06:06:50|169.05|166.25|169.28|166.48|169.33|166.53|169.05|166.25|0
1651039620000|2022-04-27 06:07:00|169.33|166.53|169.7|166.9|169.7|166.9|169.28|166.48|0
1651039630000|2022-04-27 06:07:10|169.61|166.81|169.7|166.9|169.75|166.95|169.61|166.81|0
1651039640000|2022-04-27 06:07:20|169.61|166.81|169.7|166.9|169.7|166.9|169.61|166.81|0
1651039660000|2022-04-27 06:07:40|169.8|167|169.99|167.19|169.99|167.19|169.8|167|0
1651039670000|2022-04-27 06:07:50|170.08|167.28|170.31|167.51|170.36|167.56|170.08|167.28|0
1651039680000|2022-04-27 06:08:00|170.55|167.75|170.36|167.56|170.55|167.75|170.36|167.56|0
1651039690000|2022-04-27 06:08:10|170.41|167.61|170.36|167.56|170.41|167.61|170.36|167.56|0
1651039700000|2022-04-27 06:08:20|170.41|167.61|170.13|167.33|170.41|167.61|170.13|167.33|0
1651039710000|2022-04-27 06:08:30|169.99|167.19|170.22|167.42|170.22|167.42|169.99|167.19|0
1651039720000|2022-04-27 06:08:40|170.27|167.47|170.17|167.37|170.27|167.47|170.17|167.37|0
1651039730000|2022-04-27 06:08:50|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1651039740000|2022-04-27 06:09:00|169.89|167.09|170.12|167.32|170.17|167.37|169.89|167.09|0
1651039750000|2022-04-27 06:09:10|170.27|167.47|170.17|167.37|170.27|167.47|170.17|167.37|0
1651039760000|2022-04-27 06:09:20|170.08|167.28|169.99|167.19|170.08|167.28|169.99|167.19|0
1651039770000|2022-04-27 06:09:30|169.89|167.09|170.08|167.28|170.08|167.28|169.89|167.09|0
1651039780000|2022-04-27 06:09:40|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1651039790000|2022-04-27 06:09:50|170.22|167.42|170.12|167.32|170.22|167.42|170.12|167.32|0
1651039800000|2022-04-27 06:10:00|170.08|167.28|169.99|167.19|170.08|167.28|169.99|167.19|0
1651039810000|2022-04-27 06:10:10|169.94|167.14|170.27|167.47|170.27|167.47|169.94|167.14|0
1651039820000|2022-04-27 06:10:20|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1651039830000|2022-04-27 06:10:30|169.98|167.18|170.03|167.23|170.03|167.23|169.98|167.18|0
1651039840000|2022-04-27 06:10:40|169.98|167.18|170.08|167.28|170.17|167.37|169.98|167.18|0
1651039850000|2022-04-27 06:10:50|169.98|167.18|170.08|167.28|170.08|167.28|169.98|167.18|0
1651039860000|2022-04-27 06:11:00|170.27|167.47|170.03|167.23|170.27|167.47|170.03|167.23|0
1651039870000|2022-04-27 06:11:10|169.98|167.18|170.12|167.32|170.12|167.32|169.89|167.09|0
1651039880000|2022-04-27 06:11:20|169.98|167.18|170.36|167.56|170.36|167.56|169.98|167.18|0
1651039890000|2022-04-27 06:11:30|170.27|167.47|170.46|167.66|170.46|167.66|170.17|167.37|0
1651039900000|2022-04-27 06:11:40|170.41|167.61|170.36|167.56|170.41|167.61|170.36|167.56|0
1651039910000|2022-04-27 06:11:50|170.27|167.47|170.17|167.37|170.27|167.47|170.17|167.37|0
1651039920000|2022-04-27 06:12:00|170.27|167.47|170.17|167.37|170.27|167.47|170.08|167.28|0
1651039930000|2022-04-27 06:12:10|170.27|167.47|170.17|167.37|170.27|167.47|170.17|167.37|0
1651039940000|2022-04-27 06:12:20|170.27|167.47|170.08|167.28|170.27|167.47|170.08|167.28|0
1651039950000|2022-04-27 06:12:30|170.17|167.37|170.31|167.51|170.31|167.51|170.17|167.37|0
1651039960000|2022-04-27 06:12:40|170.22|167.42|170.36|167.56|170.36|167.56|170.22|167.42|0
1651039970000|2022-04-27 06:12:50|170.17|167.37|170.27|167.47|170.27|167.47|170.17|167.37|0
1651039980000|2022-04-27 06:13:00|170.36|167.56|170.78|167.98|170.83|168.03|170.36|167.56|0
1651039990000|2022-04-27 06:13:10|170.83|168.03|171.12|168.32|171.12|168.32|170.83|168.03|0
1651040000000|2022-04-27 06:13:20|171.07|168.27|171.12|168.32|171.16|168.36|171.07|168.27|0
1651040010000|2022-04-27 06:13:30|171.02|168.22|170.93|168.13|171.02|168.22|170.83|168.03|0
1651040020000|2022-04-27 06:13:40|170.83|168.03|170.93|168.13|170.93|168.13|170.83|168.03|0
1651040030000|2022-04-27 06:13:50|171.02|168.22|170.93|168.13|171.02|168.22|170.93|168.13|0
1651040040000|2022-04-27 06:14:00|170.97|168.17|171.16|168.36|171.21|168.41|170.97|168.17|0
1651040050000|2022-04-27 06:14:10|171.21|168.41|171.12|168.32|171.21|168.41|171.12|168.32|0
1651040060000|2022-04-27 06:14:20|171.21|168.41|171.21|168.41|171.26|168.46|171.21|168.41|0
1651040070000|2022-04-27 06:14:30|171.26|168.46|171.64|168.84|171.64|168.84|171.26|168.46|0
1651040080000|2022-04-27 06:14:40|171.69|168.89|171.59|168.79|171.78|168.98|171.59|168.79|0
1651040090000|2022-04-27 06:14:50|171.69|168.89|171.69|168.89|171.78|168.98|171.69|168.89|0
1651040100000|2022-04-27 06:15:00|171.73|168.93|171.64|168.84|171.78|168.98|171.64|168.84|0
1651040110000|2022-04-27 06:15:10|171.59|168.79|171.64|168.84|171.69|168.89|171.59|168.79|0
1651040120000|2022-04-27 06:15:20|171.78|168.98|171.92|169.12|171.92|169.12|171.78|168.98|0
1651040130000|2022-04-27 06:15:30|171.97|169.17|171.78|168.98|172.02|169.22|171.78|168.98|0
1651040140000|2022-04-27 06:15:40|171.64|168.84|171.69|168.89|171.69|168.89|171.64|168.84|0
1651040150000|2022-04-27 06:15:50|171.78|168.98|171.87|169.07|171.87|169.07|171.78|168.98|0
1651040160000|2022-04-27 06:16:00|171.92|169.12|171.97|169.17|172.06|169.26|171.92|169.12|0
1651040170000|2022-04-27 06:16:10|171.87|169.07|171.78|168.98|171.92|169.12|171.78|168.98|0
1651040180000|2022-04-27 06:16:20|171.59|168.79|171.87|169.07|171.87|169.07|171.59|168.79|0
1651040190000|2022-04-27 06:16:30|171.78|168.98|171.97|169.17|171.97|169.17|171.78|168.98|0
1651040200000|2022-04-27 06:16:40|172.3|169.5|172.44|169.64|172.44|169.64|172.3|169.5|0
1651040220000|2022-04-27 06:17:00|172.35|169.55|172.35|169.55|172.44|169.64|172.25|169.45|0
1651040230000|2022-04-27 06:17:10|172.25|169.45|172.35|169.55|172.35|169.55|172.25|169.45|0
1651040240000|2022-04-27 06:17:20|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1651040250000|2022-04-27 06:17:30|172.35|169.55|172.16|169.36|172.35|169.55|172.16|169.36|0
1651040260000|2022-04-27 06:17:40|172.35|169.55|172.44|169.64|172.44|169.64|172.35|169.55|0
1651040270000|2022-04-27 06:17:50|172.35|169.55|172.35|169.55|172.35|169.55|172.35|169.55|0
1651040280000|2022-04-27 06:18:00|172.44|169.64|172.35|169.55|172.54|169.74|172.35|169.55|0
1651040290000|2022-04-27 06:18:10|172.44|169.64|172.35|169.55|172.44|169.64|172.35|169.55|0
1651040300000|2022-04-27 06:18:20|172.25|169.45|172.25|169.45|172.25|169.45|172.2|169.4|0
1651040310000|2022-04-27 06:18:30|172.44|169.64|172.39|169.59|172.44|169.64|172.3|169.5|0
1651040320000|2022-04-27 06:18:40|172.35|169.55|172.39|169.59|172.39|169.59|172.25|169.45|0
1651040330000|2022-04-27 06:18:50|172.44|169.64|172.44|169.64|172.44|169.64|172.39|169.59|0
1651040340000|2022-04-27 06:19:00|172.35|169.55|172.11|169.31|172.35|169.55|172.11|169.31|0
1651040350000|2022-04-27 06:19:10|172.16|169.36|172.3|169.5|172.3|169.5|172.16|169.36|0
1651040360000|2022-04-27 06:19:20|172.25|169.45|172.16|169.36|172.25|169.45|172.16|169.36|0
1651040370000|2022-04-27 06:19:30|172.06|169.26|171.97|169.17|172.06|169.26|171.97|169.17|0
1651040380000|2022-04-27 06:19:40|171.87|169.07|172.01|169.21|172.01|169.21|171.87|169.07|0
1651040390000|2022-04-27 06:19:50|172.35|169.55|172.25|169.45|172.44|169.64|172.25|169.45|0
1651040400000|2022-04-27 06:20:00|172.3|169.5|172.25|169.45|172.3|169.5|172.25|169.45|0
1651040410000|2022-04-27 06:20:10|172.2|169.4|172.06|169.26|172.2|169.4|172.06|169.26|0
1651040420000|2022-04-27 06:20:20|172.01|169.21|171.92|169.12|172.01|169.21|171.92|169.12|0
1651040430000|2022-04-27 06:20:30|171.97|169.17|172.16|169.36|172.16|169.36|171.87|169.07|0
1651040440000|2022-04-27 06:20:40|172.25|169.45|172.35|169.55|172.35|169.55|172.25|169.45|0
1651040450000|2022-04-27 06:20:50|172.39|169.59|172.44|169.64|172.44|169.64|172.39|169.59|0
1651040460000|2022-04-27 06:21:00|172.35|169.55|172.35|169.55|172.35|169.55|172.35|169.55|0
1651040470000|2022-04-27 06:21:10|172.39|169.59|172.3|169.5|172.39|169.59|172.3|169.5|0
1651040480000|2022-04-27 06:21:20|172.35|169.55|172.25|169.45|172.35|169.55|172.25|169.45|0
1651040490000|2022-04-27 06:21:30|172.3|169.5|172.35|169.55|172.35|169.55|172.3|169.5|0
1651040500000|2022-04-27 06:21:40|172.3|169.5|172.3|169.5|172.3|169.5|172.3|169.5|0
1651040510000|2022-04-27 06:21:50|172.25|169.45|172.16|169.36|172.25|169.45|172.16|169.36|0
1651040520000|2022-04-27 06:22:00|172.25|169.45|172.25|169.45|172.25|169.45|172.16|169.36|0
1651040530000|2022-04-27 06:22:10|172.35|169.55|172.25|169.45|172.35|169.55|172.2|169.4|0
1651040540000|2022-04-27 06:22:20|172.2|169.4|172.44|169.64|172.44|169.64|172.2|169.4|0
1651040560000|2022-04-27 06:22:40|172.35|169.55|172.44|169.64|172.44|169.64|172.35|169.55|0
1651040570000|2022-04-27 06:22:50|172.35|169.55|172.3|169.5|172.35|169.55|172.3|169.5|0
1651040580000|2022-04-27 06:23:00|172.35|169.55|172.44|169.64|172.44|169.64|172.35|169.55|0
1651040590000|2022-04-27 06:23:10|172.35|169.55|172.25|169.45|172.35|169.55|172.25|169.45|0
1651040600000|2022-04-27 06:23:20|172.35|169.55|172.16|169.36|172.35|169.55|172.16|169.36|0
1651040610000|2022-04-27 06:23:30|172.2|169.4|172.2|169.4|172.2|169.4|172.16|169.36|0
1651040620000|2022-04-27 06:23:40|172.25|169.45|172.2|169.4|172.25|169.45|172.16|169.36|0
1651040630000|2022-04-27 06:23:50|172.25|169.45|172.3|169.5|172.3|169.5|172.2|169.4|0
1651040640000|2022-04-27 06:24:00|172.35|169.55|172.25|169.45|172.35|169.55|172.25|169.45|0
1651040650000|2022-04-27 06:24:10|172.2|169.4|172.16|169.36|172.25|169.45|172.16|169.36|0
1651040660000|2022-04-27 06:24:20|172.11|169.31|172.2|169.4|172.2|169.4|172.11|169.31|0
1651040670000|2022-04-27 06:24:30|172.16|169.36|172.16|169.36|172.16|169.36|172.16|169.36|0
1651040680000|2022-04-27 06:24:40|172.2|169.4|172.25|169.45|172.25|169.45|172.16|169.36|0
1651040690000|2022-04-27 06:24:50|172.16|169.36|172.01|169.21|172.16|169.36|172.01|169.21|0
1651040700000|2022-04-27 06:25:00|171.97|169.17|171.97|169.17|172.06|169.26|171.97|169.17|0
1651040710000|2022-04-27 06:25:10|172.06|169.26|171.97|169.17|172.06|169.26|171.97|169.17|0
1651040720000|2022-04-27 06:25:20|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1651040730000|2022-04-27 06:25:30|172.01|169.21|171.97|169.17|172.01|169.21|171.92|169.12|0
1651040740000|2022-04-27 06:25:40|171.92|169.12|172.06|169.26|172.06|169.26|171.92|169.12|0
1651040750000|2022-04-27 06:25:50|172.01|169.21|172.06|169.26|172.11|169.31|172.01|169.21|0
1651040760000|2022-04-27 06:26:00|172.11|169.31|172.01|169.21|172.11|169.31|172.01|169.21|0
1651040770000|2022-04-27 06:26:10|172.06|169.26|172.06|169.26|172.11|169.31|172.06|169.26|0
1651040790000|2022-04-27 06:26:30|172.01|169.21|172.06|169.26|172.06|169.26|171.87|169.07|0
1651040800000|2022-04-27 06:26:40|172.16|169.36|172.16|169.36|172.16|169.36|172.16|169.36|0
1651040810000|2022-04-27 06:26:50|172.06|169.26|172.2|169.4|172.2|169.4|172.06|169.26|0
1651040820000|2022-04-27 06:27:00|172.16|169.36|172.06|169.26|172.16|169.36|172.06|169.26|0
1651040830000|2022-04-27 06:27:10|171.97|169.17|171.97|169.17|172.06|169.26|171.97|169.17|0
1651040840000|2022-04-27 06:27:20|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1651040850000|2022-04-27 06:27:30|171.92|169.12|171.87|169.07|171.97|169.17|171.87|169.07|0
1651040870000|2022-04-27 06:27:50|171.97|169.17|171.96|169.16|171.97|169.17|171.87|169.07|0
1651040880000|2022-04-27 06:28:00|171.87|169.07|172.06|169.26|172.06|169.26|171.87|169.07|0
1651040890000|2022-04-27 06:28:10|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1651040900000|2022-04-27 06:28:20|172.11|169.31|172.15|169.35|172.25|169.45|172.11|169.31|0
1651040910000|2022-04-27 06:28:30|172.06|169.26|172.15|169.35|172.15|169.35|172.06|169.26|0
1651040920000|2022-04-27 06:28:40|171.92|169.12|171.92|169.12|171.92|169.12|171.87|169.07|0
1651040930000|2022-04-27 06:28:50|171.87|169.07|172.15|169.35|172.15|169.35|171.87|169.07|0
1651040940000|2022-04-27 06:29:00|172.11|169.31|171.87|169.07|172.11|169.31|171.87|169.07|0
1651040950000|2022-04-27 06:29:10|172.06|169.26|172.06|169.26|172.06|169.26|171.96|169.16|0
1651040960000|2022-04-27 06:29:20|172.01|169.21|171.92|169.12|172.01|169.21|171.92|169.12|0
1651040970000|2022-04-27 06:29:30|171.96|169.16|172.06|169.26|172.06|169.26|171.96|169.16|0
1651040980000|2022-04-27 06:29:40|171.96|169.16|171.96|169.16|172.06|169.26|171.96|169.16|0
1651040990000|2022-04-27 06:29:50|172.06|169.26|171.77|168.97|172.06|169.26|171.77|168.97|0
1651041000000|2022-04-27 06:30:00|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1651041010000|2022-04-27 06:30:10|171.82|169.02|171.77|168.97|171.87|169.07|171.77|168.97|0
1651041020000|2022-04-27 06:30:20|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1651041030000|2022-04-27 06:30:30|171.96|169.16|172.1|169.3|172.1|169.3|171.96|169.16|0
1651041040000|2022-04-27 06:30:40|172.06|169.26|172.15|169.35|172.15|169.35|172.06|169.26|0
1651041050000|2022-04-27 06:30:50|172.2|169.4|172.44|169.64|172.44|169.64|172.2|169.4|0
1651041060000|2022-04-27 06:31:00|172.34|169.54|172.34|169.54|172.34|169.54|172.34|169.54|0
1651041070000|2022-04-27 06:31:10|172.39|169.59|172.39|169.59|172.44|169.64|172.34|169.54|0
1651041080000|2022-04-27 06:31:20|172.34|169.54|172.34|169.54|172.34|169.54|172.34|169.54|0
1651041090000|2022-04-27 06:31:30|172.29|169.49|172.34|169.54|172.44|169.64|172.29|169.49|0
1651041100000|2022-04-27 06:31:40|172.39|169.59|172.39|169.59|172.39|169.59|172.34|169.54|0
1651041110000|2022-04-27 06:31:50|172.34|169.54|172.39|169.59|172.44|169.64|172.34|169.54|0
1651041120000|2022-04-27 06:32:00|172.29|169.49|172.15|169.35|172.29|169.49|172.15|169.35|0
1651041130000|2022-04-27 06:32:10|172.1|169.3|171.96|169.16|172.15|169.35|171.96|169.16|0
1651041140000|2022-04-27 06:32:20|171.91|169.11|171.91|169.11|171.91|169.11|171.87|169.07|0
1651041150000|2022-04-27 06:32:30|171.96|169.16|171.77|168.97|171.96|169.16|171.77|168.97|0
1651041160000|2022-04-27 06:32:40|171.72|168.92|171.63|168.83|171.77|168.97|171.63|168.83|0
1651041170000|2022-04-27 06:32:50|171.58|168.78|171.53|168.73|171.58|168.78|171.49|168.69|0
1651041180000|2022-04-27 06:33:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1651041190000|2022-04-27 06:33:10|171.63|168.83|171.58|168.78|171.68|168.88|171.58|168.78|0
1651041200000|2022-04-27 06:33:20|171.53|168.73|171.53|168.73|171.53|168.73|171.53|168.73|0
1651041210000|2022-04-27 06:33:30|171.39|168.59|171.68|168.88|171.68|168.88|171.39|168.59|0
1651041220000|2022-04-27 06:33:40|171.63|168.83|171.77|168.97|171.77|168.97|171.63|168.83|0
1651041230000|2022-04-27 06:33:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1651041240000|2022-04-27 06:34:00|171.72|168.92|171.91|169.11|171.91|169.11|171.72|168.92|0
1651041250000|2022-04-27 06:34:10|171.87|169.07|171.87|169.07|171.96|169.16|171.87|169.07|0
1651041260000|2022-04-27 06:34:20|171.58|168.78|171.49|168.69|171.63|168.83|171.49|168.69|0
1651041270000|2022-04-27 06:34:30|171.58|168.78|171.49|168.69|171.58|168.78|171.49|168.69|0
1651041280000|2022-04-27 06:34:40|171.58|168.78|171.68|168.88|171.68|168.88|171.58|168.78|0
1651041290000|2022-04-27 06:34:50|171.58|168.78|171.63|168.83|171.63|168.83|171.58|168.78|0
1651041300000|2022-04-27 06:35:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1651041310000|2022-04-27 06:35:10|171.39|168.59|171.49|168.69|171.49|168.69|171.39|168.59|0
1651041320000|2022-04-27 06:35:20|171.53|168.73|171.58|168.78|171.58|168.78|171.53|168.73|0
1651041340000|2022-04-27 06:35:40|171.68|168.88|171.68|168.88|171.68|168.88|171.63|168.83|0
1651041350000|2022-04-27 06:35:50|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1651041360000|2022-04-27 06:36:00|171.87|169.07|171.87|169.07|171.96|169.16|171.87|169.07|0
1651041370000|2022-04-27 06:36:10|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1651041380000|2022-04-27 06:36:20|171.72|168.92|171.87|169.07|171.87|169.07|171.72|168.92|0
1651041390000|2022-04-27 06:36:30|171.77|168.97|171.87|169.07|171.87|169.07|171.77|168.97|0
1651041400000|2022-04-27 06:36:40|171.96|169.16|172.1|169.3|172.1|169.3|171.91|169.11|0
1651041410000|2022-04-27 06:36:50|172.2|169.4|172.44|169.64|172.44|169.64|172.2|169.4|0
1651041420000|2022-04-27 06:37:00|172.39|169.59|172.25|169.45|172.39|169.59|172.25|169.45|0
1651041430000|2022-04-27 06:37:10|172.15|169.35|172.25|169.45|172.25|169.45|172.15|169.35|0
1651041440000|2022-04-27 06:37:20|172.1|169.3|172.06|169.26|172.1|169.3|172.06|169.26|0
1651041450000|2022-04-27 06:37:30|171.96|169.16|172.06|169.26|172.06|169.26|171.96|169.16|0
1651041460000|2022-04-27 06:37:40|171.96|169.16|171.87|169.07|171.96|169.16|171.87|169.07|0
1651041470000|2022-04-27 06:37:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1651041480000|2022-04-27 06:38:00|171.63|168.83|171.49|168.69|171.72|168.92|171.49|168.69|0
1651041490000|2022-04-27 06:38:10|171.53|168.73|171.49|168.69|171.53|168.73|171.44|168.64|0
1651041500000|2022-04-27 06:38:20|171.39|168.59|171.2|168.4|171.39|168.59|171.2|168.4|0
1651041510000|2022-04-27 06:38:30|171.15|168.35|171.11|168.31|171.15|168.35|171.11|168.31|0
1651041520000|2022-04-27 06:38:40|171.01|168.21|170.96|168.16|171.01|168.21|170.92|168.12|0
1651041530000|2022-04-27 06:38:50|171.01|168.21|170.92|168.12|171.01|168.21|170.92|168.12|0
1651041540000|2022-04-27 06:39:00|170.96|168.16|171.11|168.31|171.11|168.31|170.96|168.16|0
1651041550000|2022-04-27 06:39:10|171.15|168.35|171.11|168.31|171.2|168.4|171.01|168.21|0
1651041560000|2022-04-27 06:39:20|171.06|168.26|171.01|168.21|171.06|168.26|171.01|168.21|0
1651041570000|2022-04-27 06:39:30|171.11|168.31|171.11|168.31|171.11|168.31|171.06|168.26|0
1651041580000|2022-04-27 06:39:40|171.01|168.21|170.82|168.02|171.01|168.21|170.82|168.02|0
1651041590000|2022-04-27 06:39:50|170.87|168.07|170.73|167.93|170.87|168.07|170.73|167.93|0
1651041600000|2022-04-27 06:40:00|170.63|167.83|170.63|167.83|170.68|167.88|170.54|167.74|0
1651041610000|2022-04-27 06:40:10|170.68|167.88|170.63|167.83|170.68|167.88|170.63|167.83|0
1651041620000|2022-04-27 06:40:20|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1651041630000|2022-04-27 06:40:30|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1651041640000|2022-04-27 06:40:40|173.26|170.46|168.24|165.44|173.26|170.46|168.24|165.44|0
1651041650000|2022-04-27 06:40:50|168.19|165.39|168.3|165.5|170.96|168.16|168.19|165.39|0
1651041660000|2022-04-27 06:41:00|169.71|166.91|169.76|166.96|169.76|166.96|169.71|166.91|0
1651041670000|2022-04-27 06:41:10|169.9|167.1|171.29|168.49|171.29|168.49|169.8|167|0
1651041680000|2022-04-27 06:41:20|171.38|168.58|171.29|168.49|171.38|168.58|171.29|168.49|0
1651041690000|2022-04-27 06:41:30|171.33|168.53|171.1|168.3|171.33|168.53|171.1|168.3|0
1651041700000|2022-04-27 06:41:40|171.29|168.49|171.19|168.39|171.29|168.49|171.19|168.39|0
1651041710000|2022-04-27 06:41:50|171.1|168.3|171.1|168.3|171.19|168.39|171.1|168.3|0
1651041720000|2022-04-27 06:42:00|170.91|168.11|170.82|168.02|170.91|168.11|170.82|168.02|0
1651041730000|2022-04-27 06:42:10|170.91|168.11|170.82|168.02|171.01|168.21|170.82|168.02|0
1651041740000|2022-04-27 06:42:20|170.72|167.92|170.86|168.06|170.86|168.06|170.72|167.92|0
1651041750000|2022-04-27 06:42:30|171.01|168.21|171.1|168.3|171.1|168.3|170.91|168.11|0
1651041760000|2022-04-27 06:42:40|171.19|168.39|171.48|168.68|171.57|168.77|171.19|168.39|0
1651041770000|2022-04-27 06:42:50|171.38|168.58|171.57|168.77|171.57|168.77|171.38|168.58|0
1651041780000|2022-04-27 06:43:00|171.62|168.82|171.52|168.72|171.62|168.82|171.48|168.68|0
1651041790000|2022-04-27 06:43:10|171.57|168.77|171.76|168.96|171.76|168.96|171.57|168.77|0
1651041800000|2022-04-27 06:43:20|171.86|169.06|171.76|168.96|171.86|169.06|171.76|168.96|0
1651041810000|2022-04-27 06:43:30|171.67|168.87|171.67|168.87|171.71|168.91|171.57|168.77|0
1651041820000|2022-04-27 06:43:40|171.57|168.77|171.48|168.68|171.57|168.77|171.48|168.68|0
1651041830000|2022-04-27 06:43:50|171.43|168.63|171.29|168.49|171.43|168.63|171.29|168.49|0
1651041840000|2022-04-27 06:44:00|171.38|168.58|171.57|168.77|171.57|168.77|171.38|168.58|0
1651041850000|2022-04-27 06:44:10|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1651041860000|2022-04-27 06:44:20|171.38|168.58|171.19|168.39|171.48|168.68|171.19|168.39|0
1651041870000|2022-04-27 06:44:30|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1651041880000|2022-04-27 06:44:40|171.33|168.53|171.38|168.58|171.38|168.58|171.29|168.49|0
1651041890000|2022-04-27 06:44:50|171.48|168.68|171.57|168.77|171.57|168.77|171.48|168.68|0
1651041900000|2022-04-27 06:45:00|171.48|168.68|171.57|168.77|171.62|168.82|171.48|168.68|0
1651041910000|2022-04-27 06:45:10|171.76|168.96|171.86|169.06|171.86|169.06|171.76|168.96|0
1651041920000|2022-04-27 06:45:20|171.81|169.01|171.57|168.77|171.86|169.06|171.57|168.77|0
1651041930000|2022-04-27 06:45:30|171.62|168.82|171.24|168.44|171.62|168.82|171.24|168.44|0
1651041940000|2022-04-27 06:45:40|171.29|168.49|171.29|168.49|171.29|168.49|171.19|168.39|0
1651041950000|2022-04-27 06:45:50|171.48|168.68|171.48|168.68|171.67|168.87|171.48|168.68|0
1651041960000|2022-04-27 06:46:00|171.38|168.58|171.19|168.39|171.38|168.58|171.19|168.39|0
1651041970000|2022-04-27 06:46:10|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1651041980000|2022-04-27 06:46:20|171.19|168.39|171.29|168.49|171.29|168.49|171.19|168.39|0
1651041990000|2022-04-27 06:46:30|171.24|168.44|171.24|168.44|171.24|168.44|171.19|168.39|0
1651042000000|2022-04-27 06:46:40|171.38|168.58|171.29|168.49|171.38|168.58|171.19|168.39|0
1651042010000|2022-04-27 06:46:50|171.38|168.58|171.57|168.77|171.57|168.77|171.38|168.58|0
1651042020000|2022-04-27 06:47:00|171.52|168.72|171.38|168.58|171.52|168.72|171.38|168.58|0
1651042030000|2022-04-27 06:47:10|171.43|168.63|171.38|168.58|171.43|168.63|171.33|168.53|0
1651042040000|2022-04-27 06:47:20|171.29|168.49|171.38|168.58|171.48|168.68|171.29|168.49|0
1651042050000|2022-04-27 06:47:30|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1651042060000|2022-04-27 06:47:40|171.29|168.49|171.38|168.58|171.38|168.58|171.29|168.49|0
1651042070000|2022-04-27 06:47:50|171.62|168.82|171.67|168.87|171.71|168.91|171.62|168.82|0
1651042080000|2022-04-27 06:48:00|171.62|168.82|171.67|168.87|171.67|168.87|171.57|168.77|0
1651042090000|2022-04-27 06:48:10|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1651042100000|2022-04-27 06:48:20|171.81|169.01|171.95|169.15|171.95|169.15|171.81|169.01|0
1651042110000|2022-04-27 06:48:30|172.04|169.24|172.23|169.43|172.23|169.43|172.04|169.24|0
1651042120000|2022-04-27 06:48:40|172.28|169.48|172.28|169.48|172.28|169.48|172.18|169.38|0
1651042130000|2022-04-27 06:48:50|172.33|169.53|171.99|169.19|172.33|169.53|171.99|169.19|0
1651042140000|2022-04-27 06:49:00|172.04|169.24|171.95|169.15|172.04|169.24|171.95|169.15|0
1651042150000|2022-04-27 06:49:10|171.85|169.05|171.8|169|171.85|169.05|171.8|169|0
1651042160000|2022-04-27 06:49:20|171.76|168.96|171.85|169.05|171.85|169.05|171.76|168.96|0
1651042170000|2022-04-27 06:49:30|171.95|169.15|171.85|169.05|171.95|169.15|171.85|169.05|0
1651042180000|2022-04-27 06:49:40|171.76|168.96|171.95|169.15|171.95|169.15|171.76|168.96|0
1651042190000|2022-04-27 06:49:50|171.99|169.19|172.04|169.24|172.09|169.29|171.99|169.19|0
1651042200000|2022-04-27 06:50:00|172.09|169.29|172.14|169.34|172.14|169.34|172.04|169.24|0
1651042210000|2022-04-27 06:50:10|171.99|169.19|171.95|169.15|172.04|169.24|171.95|169.15|0
1651042220000|2022-04-27 06:50:20|171.9|169.1|171.9|169.1|171.9|169.1|171.85|169.05|0
1651042230000|2022-04-27 06:50:30|171.95|169.15|171.99|169.19|171.99|169.19|171.95|169.15|0
1651042240000|2022-04-27 06:50:40|171.9|169.1|171.66|168.86|171.9|169.1|171.61|168.81|0
1651042250000|2022-04-27 06:50:50|171.57|168.77|171.8|169|171.8|169|171.57|168.77|0
1651042260000|2022-04-27 06:51:00|171.76|168.96|171.52|168.72|171.76|168.96|171.52|168.72|0
1651042270000|2022-04-27 06:51:10|171.57|168.77|171.38|168.58|171.57|168.77|171.38|168.58|0
1651042280000|2022-04-27 06:51:20|171.47|168.67|171.43|168.63|171.47|168.67|171.43|168.63|0
1651042290000|2022-04-27 06:51:30|171.38|168.58|171.61|168.81|171.71|168.91|171.38|168.58|0
1651042300000|2022-04-27 06:51:40|171.66|168.86|171.66|168.86|171.66|168.86|171.47|168.67|0
1651042310000|2022-04-27 06:51:50|172.04|169.24|172.37|169.57|172.37|169.57|171.99|169.19|0
1651042320000|2022-04-27 06:52:00|172.47|169.67|172.37|169.57|172.52|169.72|172.33|169.53|0
1651042330000|2022-04-27 06:52:10|172.47|169.67|172.33|169.53|172.47|169.67|172.33|169.53|0
1651042340000|2022-04-27 06:52:20|172.28|169.48|171.99|169.19|172.28|169.48|171.99|169.19|0
1651042350000|2022-04-27 06:52:30|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1651042360000|2022-04-27 06:52:40|171.99|169.19|171.95|169.15|171.99|169.19|171.95|169.15|0
1651042370000|2022-04-27 06:52:50|172.14|169.34|172.23|169.43|172.23|169.43|172.14|169.34|0
1651042380000|2022-04-27 06:53:00|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1651042390000|2022-04-27 06:53:10|171.99|169.19|172.09|169.29|172.14|169.34|171.99|169.19|0
1651042400000|2022-04-27 06:53:20|172.04|169.24|172.18|169.38|172.23|169.43|172.04|169.24|0
1651042410000|2022-04-27 06:53:30|172.14|169.34|172.18|169.38|172.18|169.38|172.14|169.34|0
1651042420000|2022-04-27 06:53:40|172.14|169.34|172.14|169.34|172.14|169.34|172.09|169.29|0
1651042430000|2022-04-27 06:53:50|172.09|169.29|171.95|169.15|172.09|169.29|171.95|169.15|0
1651042440000|2022-04-27 06:54:00|171.99|169.19|172.18|169.38|172.28|169.48|171.99|169.19|0
1651042450000|2022-04-27 06:54:10|172.23|169.43|172.28|169.48|172.28|169.48|172.18|169.38|0
1651042460000|2022-04-27 06:54:20|172.42|169.62|172.42|169.62|172.42|169.62|172.42|169.62|0
1651042470000|2022-04-27 06:54:30|172.47|169.67|172.42|169.62|172.52|169.72|172.42|169.62|0
1651042480000|2022-04-27 06:54:40|172.33|169.53|172.37|169.57|172.37|169.57|172.33|169.53|0
1651042490000|2022-04-27 06:54:50|172.33|169.53|172.37|169.57|172.37|169.57|172.33|169.53|0
1651042500000|2022-04-27 06:55:00|172.28|169.48|172.42|169.62|172.42|169.62|172.28|169.48|0
1651042510000|2022-04-27 06:55:10|172.47|169.67|172.61|169.81|172.61|169.81|172.47|169.67|0
1651042520000|2022-04-27 06:55:20|172.52|169.72|172.56|169.76|172.56|169.76|172.52|169.72|0
1651042530000|2022-04-27 06:55:30|172.47|169.67|172.47|169.67|172.47|169.67|172.42|169.62|0
1651042540000|2022-04-27 06:55:40|172.56|169.76|172.33|169.53|172.56|169.76|172.33|169.53|0
1651042550000|2022-04-27 06:55:50|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1651042560000|2022-04-27 06:56:00|172.09|169.29|172.09|169.29|172.09|169.29|171.95|169.15|0
1651042570000|2022-04-27 06:56:10|172.04|169.24|172.28|169.48|172.37|169.57|172.04|169.24|0
1651042580000|2022-04-27 06:56:20|172.18|169.38|172.71|169.91|172.71|169.91|172.18|169.38|0
1651042590000|2022-04-27 06:56:30|172.28|169.48|172.33|169.53|172.33|169.53|172.23|169.43|0
1651042600000|2022-04-27 06:56:40|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1651042610000|2022-04-27 06:56:50|172.52|169.72|172.71|169.91|172.71|169.91|172.52|169.72|0
1651042620000|2022-04-27 06:57:00|172.66|169.86|172.33|169.53|172.66|169.86|172.28|169.48|0
1651042630000|2022-04-27 06:57:10|172.23|169.43|172.23|169.43|172.28|169.48|172.23|169.43|0
1651042640000|2022-04-27 06:57:20|172.04|169.24|171.76|168.96|172.04|169.24|171.76|168.96|0
1651042650000|2022-04-27 06:57:30|171.85|169.05|171.85|169.05|171.85|169.05|171.8|169|0
1651042660000|2022-04-27 06:57:40|171.71|168.91|172.04|169.24|172.04|169.24|171.71|168.91|0
1651042670000|2022-04-27 06:57:50|172.18|169.38|172.14|169.34|172.18|169.38|172.14|169.34|0
1651042680000|2022-04-27 06:58:00|172.18|169.38|172.14|169.34|172.18|169.38|172.14|169.34|0
1651042690000|2022-04-27 06:58:10|172.23|169.43|172.09|169.29|172.28|169.48|172.09|169.29|0
1651042700000|2022-04-27 06:58:20|172.04|169.24|172.04|169.24|172.04|169.24|172.04|169.24|0
1651042710000|2022-04-27 06:58:30|171.95|169.15|172.18|169.38|172.18|169.38|171.95|169.15|0
1651042720000|2022-04-27 06:58:40|172.32|169.52|172.28|169.48|172.32|169.52|172.28|169.48|0
1651042730000|2022-04-27 06:58:50|172.23|169.43|172.32|169.52|172.32|169.52|172.23|169.43|0
1651042740000|2022-04-27 06:59:00|172.42|169.62|172.51|169.71|172.51|169.71|172.42|169.62|0
1651042750000|2022-04-27 06:59:10|172.42|169.62|172.51|169.71|172.51|169.71|172.32|169.52|0
1651042760000|2022-04-27 06:59:20|172.42|169.62|172.42|169.62|172.51|169.71|172.42|169.62|0
1651042770000|2022-04-27 06:59:30|172.61|169.81|172.7|169.9|172.7|169.9|172.51|169.71|0
1651042780000|2022-04-27 06:59:40|172.61|169.81|172.8|170|172.89|170.09|172.61|169.81|0
1651042790000|2022-04-27 06:59:50|172.61|169.81|172.7|169.9|172.8|170|172.61|169.81|0
1651042800000|2022-04-27 07:00:00|172.42|169.62|172.32|169.52|172.42|169.62|172.32|169.52|0
1651042810000|2022-04-27 07:00:10|172.61|169.81|172.7|169.9|172.7|169.9|172.56|169.76|0
1651042820000|2022-04-27 07:00:20|172.75|169.95|172.75|169.95|172.75|169.95|172.7|169.9|0
1651042830000|2022-04-27 07:00:30|172.8|170|172.61|169.81|172.8|170|172.42|169.62|0
1651042840000|2022-04-27 07:00:40|172.42|169.62|172.51|169.71|172.51|169.71|172.37|169.57|0
1651042850000|2022-04-27 07:00:50|172.37|169.57|172.42|169.62|172.51|169.71|172.37|169.57|0
1651042860000|2022-04-27 07:01:00|172.32|169.52|172.13|169.33|172.32|169.52|172.13|169.33|0
1651042870000|2022-04-27 07:01:10|172.32|169.52|172.7|169.9|172.7|169.9|172.32|169.52|0
1651042880000|2022-04-27 07:01:20|172.56|169.76|172.99|170.19|172.99|170.19|172.56|169.76|0
1651042890000|2022-04-27 07:01:30|173.08|170.28|173.18|170.38|173.23|170.43|173.08|170.28|0
1651042900000|2022-04-27 07:01:40|173.23|170.43|173.66|170.86|173.75|170.95|173.23|170.43|0
1651042910000|2022-04-27 07:01:50|173.75|170.95|173.66|170.86|173.75|170.95|173.56|170.76|0
1651042920000|2022-04-27 07:02:00|173.47|170.67|173.18|170.38|173.47|170.67|173.18|170.38|0
1651042930000|2022-04-27 07:02:10|173.08|170.28|173.46|170.66|173.46|170.66|173.08|170.28|0
1651042940000|2022-04-27 07:02:20|173.37|170.57|173.37|170.57|173.46|170.66|173.37|170.57|0
1651042950000|2022-04-27 07:02:30|173.42|170.62|173.66|170.86|173.66|170.86|173.22|170.42|0
1651042960000|2022-04-27 07:02:40|173.75|170.95|173.85|171.05|173.85|171.05|173.75|170.95|0
1651042970000|2022-04-27 07:02:50|173.75|170.95|173.94|171.14|174.04|171.24|173.66|170.86|0
1651042980000|2022-04-27 07:03:00|173.75|170.95|173.22|170.42|173.75|170.95|173.18|170.38|0
1651042990000|2022-04-27 07:03:10|173.56|170.76|173.51|170.71|173.56|170.76|173.37|170.57|0
1651043000000|2022-04-27 07:03:20|173.37|170.57|173.13|170.33|173.37|170.57|173.08|170.28|0
1651043010000|2022-04-27 07:03:30|172.7|169.9|172.42|169.62|172.7|169.9|172.13|169.33|0
1651043020000|2022-04-27 07:03:40|172.27|169.47|172.32|169.52|172.32|169.52|172.27|169.47|0
1651043030000|2022-04-27 07:03:50|172.23|169.43|172.23|169.43|172.23|169.43|172.23|169.43|0
1651043040000|2022-04-27 07:04:00|172.04|169.24|171.8|169|172.04|169.24|171.8|169|0
1651043050000|2022-04-27 07:04:10|171.61|168.81|171.56|168.76|171.7|168.9|171.56|168.76|0
1651043060000|2022-04-27 07:04:20|171.37|168.57|171.47|168.67|171.51|168.71|171.28|168.48|0
1651043070000|2022-04-27 07:04:30|171.51|168.71|171.51|168.71|171.51|168.71|171.47|168.67|0
1651043080000|2022-04-27 07:04:40|171.56|168.76|171.7|168.9|171.7|168.9|171.56|168.76|0
1651043090000|2022-04-27 07:04:50|171.75|168.95|171.85|169.05|171.89|169.09|171.75|168.95|0
1651043100000|2022-04-27 07:05:00|172.04|169.24|171.84|169.44|172.04|169.63|171.84|169.24|0
1651043110000|2022-04-27 07:05:10|171.55|169.15|171.55|169.15|171.6|169.2|171.55|169.15|0
1651043120000|2022-04-27 07:05:20|171.65|169.25|171.46|169.06|171.65|169.25|171.46|169.06|0
1651043130000|2022-04-27 07:05:30|171.5|169.1|171.17|168.77|171.5|169.1|170.98|168.58|0
1651043140000|2022-04-27 07:05:40|171.36|168.96|171.17|168.77|171.46|169.06|171.17|168.77|0
1651043150000|2022-04-27 07:05:50|171.22|168.82|171.55|169.15|171.55|169.15|171.17|168.77|0
1651043160000|2022-04-27 07:06:00|171.36|168.96|171.08|168.68|171.36|168.96|171.08|168.68|0
1651043170000|2022-04-27 07:06:10|170.98|168.58|171.17|168.77|171.17|168.77|170.98|168.58|0
1651043180000|2022-04-27 07:06:20|171.08|168.68|171.08|168.68|171.08|168.68|170.98|168.58|0
1651043190000|2022-04-27 07:06:30|170.98|168.58|171.17|168.77|171.17|168.77|170.98|168.58|0
1651043200000|2022-04-27 07:06:40|171.27|168.87|171.17|168.77|171.27|168.87|171.17|168.77|0
1651043210000|2022-04-27 07:06:50|171.27|168.87|171.27|168.87|171.27|168.87|171.22|168.82|0
1651043220000|2022-04-27 07:07:00|171.36|168.96|170.61|168.21|171.36|168.96|170.61|168.21|0
1651043230000|2022-04-27 07:07:10|170.51|168.11|170.7|168.3|170.7|168.3|170.51|168.11|0
1651043240000|2022-04-27 07:07:20|170.56|168.16|170.51|168.11|170.56|168.16|170.42|168.02|0
1651043250000|2022-04-27 07:07:30|170.61|168.21|170.84|168.44|170.84|168.44|170.61|168.21|0
1651043260000|2022-04-27 07:07:40|170.89|168.49|171.27|168.87|171.27|168.87|170.89|168.49|0
1651043270000|2022-04-27 07:07:50|171.22|168.82|171.5|169.1|171.5|169.1|171.22|168.82|0
1651043280000|2022-04-27 07:08:00|171.74|169.34|171.98|169.58|171.98|169.58|171.74|169.34|0
1651043290000|2022-04-27 07:08:10|172.03|169.63|171.65|169.25|172.03|169.63|171.65|169.25|0
1651043300000|2022-04-27 07:08:20|171.74|169.34|172.12|169.72|172.12|169.72|171.74|169.34|0
1651043310000|2022-04-27 07:08:30|172.26|169.86|172.31|169.91|172.31|169.91|172.17|169.77|0
1651043320000|2022-04-27 07:08:40|172.41|170.01|172.5|170.1|172.55|170.15|172.41|170.01|0
1651043330000|2022-04-27 07:08:50|172.79|170.39|172.79|170.39|172.83|170.43|172.79|170.39|0
1651043340000|2022-04-27 07:09:00|172.93|170.53|172.98|170.58|173.02|170.62|172.79|170.39|0
1651043350000|2022-04-27 07:09:10|173.36|170.96|173.45|171.05|173.45|171.05|173.36|170.96|0
1651043360000|2022-04-27 07:09:20|173.55|171.15|173.36|170.96|173.55|171.15|173.36|170.96|0
1651043370000|2022-04-27 07:09:30|173.45|171.05|173.4|171|173.55|171.15|173.4|171|0
1651043380000|2022-04-27 07:09:40|173.17|170.77|172.98|170.58|173.17|170.77|172.98|170.58|0
1651043390000|2022-04-27 07:09:50|172.79|170.39|172.93|170.53|172.93|170.53|172.69|170.29|0
1651043400000|2022-04-27 07:10:00|172.69|170.29|171.93|169.53|172.69|170.29|171.93|169.53|0
1651043410000|2022-04-27 07:10:10|171.88|169.48|171.84|169.44|172.03|169.63|171.84|169.44|0
1651043420000|2022-04-27 07:10:20|171.65|169.25|171.36|168.96|171.84|169.44|171.36|168.96|0
1651043430000|2022-04-27 07:10:30|171.27|168.87|171.41|169.01|171.41|169.01|171.22|168.82|0
1651043440000|2022-04-27 07:10:40|171.36|168.96|171.46|169.06|171.46|169.06|171.36|168.96|0
1651043450000|2022-04-27 07:10:50|171.5|169.1|171.74|169.34|171.74|169.34|171.5|169.1|0
1651043460000|2022-04-27 07:11:00|171.84|169.44|171.83|169.43|171.93|169.53|171.74|169.34|0
1651043470000|2022-04-27 07:11:10|171.79|169.39|171.83|169.43|171.83|169.43|171.74|169.34|0
1651043480000|2022-04-27 07:11:20|171.88|169.48|172.21|169.81|172.21|169.81|171.88|169.48|0
1651043490000|2022-04-27 07:11:30|172.4|170|172.21|169.81|172.4|170|172.21|169.81|0
1651043500000|2022-04-27 07:11:40|172.12|169.72|171.98|169.58|172.12|169.72|171.98|169.58|0
1651043510000|2022-04-27 07:11:50|172.16|169.76|172.16|169.76|172.26|169.86|172.16|169.76|0
1651043520000|2022-04-27 07:12:00|172.21|169.81|171.93|169.53|172.21|169.81|171.93|169.53|0
1651043530000|2022-04-27 07:12:10|171.64|169.24|171.74|169.34|171.74|169.34|171.5|169.1|0
1651043540000|2022-04-27 07:12:20|171.69|169.29|171.93|169.53|171.93|169.53|171.69|169.29|0
1651043550000|2022-04-27 07:12:30|171.97|169.57|172.12|169.72|172.12|169.72|171.93|169.53|0
1651043560000|2022-04-27 07:12:40|172.16|169.76|172.12|169.72|172.16|169.76|171.93|169.53|0
1651043570000|2022-04-27 07:12:50|172.21|169.81|172.88|170.48|172.88|170.48|172.21|169.81|0
1651043580000|2022-04-27 07:13:00|173.07|170.67|173.07|170.67|173.07|170.67|172.88|170.48|0
1651043590000|2022-04-27 07:13:10|172.97|170.57|172.69|170.29|172.97|170.57|172.69|170.29|0
1651043600000|2022-04-27 07:13:20|172.59|170.19|172.31|169.91|172.59|170.19|172.31|169.91|0
1651043610000|2022-04-27 07:13:30|171.93|169.53|171.45|169.05|171.93|169.53|171.45|169.05|0
1651043620000|2022-04-27 07:13:40|171.74|169.34|171.59|169.19|171.83|169.43|171.59|169.19|0
1651043630000|2022-04-27 07:13:50|171.55|169.15|171.27|168.87|171.55|169.15|171.27|168.87|0
1651043640000|2022-04-27 07:14:00|170.98|168.58|170.6|168.2|170.98|168.58|170.6|168.2|0
1651043650000|2022-04-27 07:14:10|170.89|168.49|170.7|168.3|171.03|168.63|170.7|168.3|0
1651043660000|2022-04-27 07:14:20|170.6|168.2|170.6|168.2|170.7|168.3|170.6|168.2|0
1651043670000|2022-04-27 07:14:30|170.55|168.15|170.51|168.11|170.55|168.15|170.41|168.01|0
1651043680000|2022-04-27 07:14:40|170.7|168.3|170.41|168.01|170.74|168.34|170.41|168.01|0
1651043690000|2022-04-27 07:14:50|170.7|168.3|170.41|168.01|170.7|168.3|170.41|168.01|0
1651043700000|2022-04-27 07:15:00|170.13|167.73|170.46|168.06|170.46|168.06|170.13|167.73|0
1651043710000|2022-04-27 07:15:10|170.41|168.01|170.79|168.39|170.84|168.44|170.41|168.01|0
1651043720000|2022-04-27 07:15:20|170.7|168.3|170.6|168.2|170.79|168.39|170.6|168.2|0
1651043730000|2022-04-27 07:15:30|170.7|168.3|170.6|168.2|170.79|168.39|170.55|168.15|0
1651043740000|2022-04-27 07:15:40|170.65|168.25|170.51|168.11|170.65|168.25|170.51|168.11|0
1651043750000|2022-04-27 07:15:50|170.6|168.2|170.46|168.06|170.6|168.2|170.46|168.06|0
1651043760000|2022-04-27 07:16:00|170.23|167.83|170.04|167.64|170.23|167.83|170.04|167.64|0
1651043770000|2022-04-27 07:16:10|169.85|167.45|169.85|167.45|169.94|167.54|169.85|167.45|0
1651043780000|2022-04-27 07:16:20|169.57|167.17|169.47|167.07|169.66|167.26|169.47|167.07|0
1651043790000|2022-04-27 07:16:30|169.61|167.21|169.99|167.59|170.04|167.64|169.61|167.21|0
1651043800000|2022-04-27 07:16:40|170.18|167.78|170.46|168.06|170.51|168.11|170.18|167.78|0
1651043810000|2022-04-27 07:16:50|170.55|168.15|170.55|168.15|170.55|168.15|170.51|168.11|0
1651043820000|2022-04-27 07:17:00|170.46|168.06|169.85|167.45|170.46|168.06|169.75|167.35|0
1651043830000|2022-04-27 07:17:10|169.75|167.35|169.8|167.4|169.8|167.4|169.66|167.26|0
1651043840000|2022-04-27 07:17:20|169.94|167.54|169.94|167.54|170.04|167.64|169.94|167.54|0
1651043850000|2022-04-27 07:17:30|169.85|167.45|169.57|167.17|169.85|167.45|169.57|167.17|0
1651043860000|2022-04-27 07:17:40|169.66|167.26|169.99|167.59|169.99|167.59|169.66|167.26|0
1651043870000|2022-04-27 07:17:50|169.66|167.26|169.94|167.54|169.94|167.54|169.61|167.21|0
1651043880000|2022-04-27 07:18:00|169.85|167.45|169.94|167.54|169.99|167.59|169.85|167.45|0
1651043890000|2022-04-27 07:18:10|169.99|167.59|170.32|167.92|170.41|168.01|169.99|167.59|0
1651043900000|2022-04-27 07:18:20|170.41|168.01|170.6|168.2|170.7|168.3|170.41|168.01|0
1651043910000|2022-04-27 07:18:30|170.46|168.06|170.89|168.49|170.89|168.49|170.46|168.06|0
1651043920000|2022-04-27 07:18:40|170.98|168.58|170.84|168.44|170.98|168.58|170.79|168.39|0
1651043930000|2022-04-27 07:18:50|170.79|168.39|170.65|168.25|170.79|168.39|170.6|168.2|0
1651043940000|2022-04-27 07:19:00|170.6|168.2|170.88|168.48|170.88|168.48|170.55|168.15|0
1651043950000|2022-04-27 07:19:10|170.98|168.58|170.74|168.34|170.98|168.58|170.74|168.34|0
1651043960000|2022-04-27 07:19:20|170.84|168.44|170.98|168.58|170.98|168.58|170.7|168.3|0
1651043970000|2022-04-27 07:19:30|170.93|168.53|169.7|167.3|170.93|168.53|169.7|167.3|0
1651043980000|2022-04-27 07:19:40|169.47|167.07|169.14|166.74|169.47|167.07|169|166.6|0
1651043990000|2022-04-27 07:19:50|169.66|167.26|169.66|167.26|169.85|167.45|169.66|167.26|0
1651044000000|2022-04-27 07:20:00|169.47|167.07|169.52|167.12|169.52|167.12|169.33|166.93|0
1651044010000|2022-04-27 07:20:10|169.38|166.98|169.28|166.88|169.38|166.98|169.19|166.79|0
1651044020000|2022-04-27 07:20:20|169.19|166.79|169|166.6|169.19|166.79|169|166.6|0
1651044030000|2022-04-27 07:20:30|169.09|166.69|169.09|166.69|169.09|166.69|169.09|166.69|0
1651044040000|2022-04-27 07:20:40|168.76|166.36|168.48|166.08|168.76|166.36|168.48|166.08|0
1651044050000|2022-04-27 07:20:50|168.16|165.76|167.5|165.1|168.16|165.76|167.5|165.1|0
1651044060000|2022-04-27 07:21:00|167.36|164.96|168.02|165.62|168.02|165.62|167.36|164.96|0
1651044070000|2022-04-27 07:21:10|167.97|165.57|167.57|165.17|168.96|166.56|167.57|165.17|0
1651044080000|2022-04-27 07:21:20|167.52|165.12|167.71|165.31|167.75|165.35|167.52|165.12|0
1651044090000|2022-04-27 07:21:30|167.94|165.54|167.66|165.26|167.94|165.54|167.61|165.21|0
1651044100000|2022-04-27 07:21:40|167.52|165.12|168.08|165.68|168.08|165.68|167.52|165.12|0
1651044110000|2022-04-27 07:21:50|167.89|165.49|167.47|165.07|167.89|165.49|167.47|165.07|0
1651044120000|2022-04-27 07:22:00|167.43|165.03|166.31|163.91|167.43|165.03|166.31|163.91|0
1651044130000|2022-04-27 07:22:10|166.59|164.19|166.12|163.72|166.73|164.33|166.12|163.72|0
1651044140000|2022-04-27 07:22:20|166.4|164|166.03|163.63|166.4|164|166.03|163.63|0
1651044150000|2022-04-27 07:22:30|166.12|163.72|166.4|164|166.4|164|166.12|163.72|0
1651044160000|2022-04-27 07:22:40|166.31|163.91|166.35|163.95|166.4|164|166.31|163.91|0
1651044170000|2022-04-27 07:22:50|166.31|163.91|165.85|163.45|166.31|163.91|165.85|163.45|0
1651044180000|2022-04-27 07:23:00|165.8|163.4|165.66|163.26|165.8|163.4|165.57|163.17|0
1651044190000|2022-04-27 07:23:10|165.75|163.35|167.58|165.18|167.58|165.18|165.75|163.35|0
1651044200000|2022-04-27 07:23:20|167.67|165.27|167.41|165.01|167.67|165.27|167.22|164.82|0
1651044210000|2022-04-27 07:23:30|167.5|165.1|166.94|164.54|167.5|165.1|166.94|164.54|0
1651044220000|2022-04-27 07:23:40|166.99|164.59|167.04|164.64|167.04|164.64|166.85|164.45|0
1651044230000|2022-04-27 07:23:50|167.17|164.77|166.71|164.31|167.17|164.77|166.71|164.31|0
1651044240000|2022-04-27 07:24:00|166.8|164.4|166.76|164.36|166.8|164.4|166.66|164.26|0
1651044250000|2022-04-27 07:24:10|166.66|164.26|166.85|164.45|166.85|164.45|166.66|164.26|0
1651044260000|2022-04-27 07:24:20|166.94|164.54|167.27|164.87|167.27|164.87|166.94|164.54|0
1651044270000|2022-04-27 07:24:30|167.22|164.82|167.41|165.01|167.41|165.01|167.22|164.82|0
1651044280000|2022-04-27 07:24:40|167.22|164.82|166.76|164.36|167.32|164.92|166.76|164.36|0
1651044290000|2022-04-27 07:24:50|166.57|164.17|166.29|163.89|166.57|164.17|166.11|163.71|0
1651044300000|2022-04-27 07:25:00|166.02|163.62|165.92|163.52|166.02|163.62|165.74|163.34|0
1651044310000|2022-04-27 07:25:10|166.11|163.71|165.92|163.52|166.11|163.71|165.87|163.47|0
1651044320000|2022-04-27 07:25:20|166.29|163.89|165.97|163.57|166.34|163.94|165.97|163.57|0
1651044330000|2022-04-27 07:25:30|165.92|163.52|165|162.6|165.92|163.52|165|162.6|0
1651044340000|2022-04-27 07:25:40|165.18|162.78|164.95|162.55|165.18|162.78|164.95|162.55|0
1651044350000|2022-04-27 07:25:50|164.44|162.04|164.35|161.95|164.44|162.04|164.26|161.86|0
1651044360000|2022-04-27 07:26:00|164.44|162.04|164.54|162.14|164.54|162.14|164.26|161.86|0
1651044370000|2022-04-27 07:26:10|164.58|162.18|164.3|161.9|164.72|162.32|164.3|161.9|0
1651044380000|2022-04-27 07:26:20|164.08|161.68|164.35|161.95|164.44|162.04|164.08|161.68|0
1651044390000|2022-04-27 07:26:30|164.17|161.77|163.89|161.49|164.26|161.86|163.89|161.49|0
1651044400000|2022-04-27 07:26:40|163.98|161.58|163.89|161.49|163.98|161.58|163.89|161.49|0
1651044410000|2022-04-27 07:26:50|164.12|161.72|163.89|161.49|164.12|161.72|163.89|161.49|0
1651044420000|2022-04-27 07:27:00|164.17|161.77|164.26|161.86|164.54|162.14|164.17|161.77|0
1651044430000|2022-04-27 07:27:10|163.89|161.49|163.89|161.49|163.89|161.49|163.8|161.4|0
1651044440000|2022-04-27 07:27:20|163.94|161.54|164.17|161.77|164.17|161.77|163.8|161.4|0
1651044450000|2022-04-27 07:27:30|163.89|161.49|163.98|161.58|164.03|161.63|163.89|161.49|0
1651044460000|2022-04-27 07:27:40|164.08|161.68|164.03|161.63|164.21|161.81|164.03|161.63|0
1651044470000|2022-04-27 07:27:50|163.98|161.58|163.94|161.54|164.08|161.68|163.94|161.54|0
1651044480000|2022-04-27 07:28:00|163.8|161.4|163.34|160.94|163.8|161.4|163.34|160.94|0
1651044490000|2022-04-27 07:28:10|163.25|160.85|163.7|161.3|163.88|161.48|163.25|160.85|0
1651044500000|2022-04-27 07:28:20|163.6|161.2|163.28|160.88|163.6|161.2|163.19|160.79|0
1651044510000|2022-04-27 07:28:30|163.15|160.75|163.74|161.34|163.74|161.34|163.15|160.75|0
1651044520000|2022-04-27 07:28:40|163.79|161.39|163.33|160.93|163.79|161.39|163.33|160.93|0
1651044530000|2022-04-27 07:28:50|163.79|161.39|163.6|161.2|163.79|161.39|163.6|161.2|0
1651044540000|2022-04-27 07:29:00|163.42|161.02|163.28|160.88|163.42|161.02|163.28|160.88|0
1651044550000|2022-04-27 07:29:10|163.19|160.79|162.69|160.29|163.33|160.93|162.69|160.29|0
1651044560000|2022-04-27 07:29:20|162.51|160.11|162.64|160.24|162.64|160.24|162.51|160.11|0
1651044570000|2022-04-27 07:29:30|162.69|160.29|162.51|160.11|162.69|160.29|162.51|160.11|0
1651044580000|2022-04-27 07:29:40|162.32|159.92|162.92|160.52|162.92|160.52|162.32|159.92|0
1651044590000|2022-04-27 07:29:50|163.05|160.65|162.69|160.29|163.15|160.75|162.69|160.29|0
1651044600000|2022-04-27 07:30:00|162.23|159.83|162.14|159.74|162.23|159.83|161.87|159.47|0
1651044610000|2022-04-27 07:30:10|162.55|160.15|162.14|159.74|162.55|160.15|162.14|159.74|0
1651044620000|2022-04-27 07:30:20|162.41|160.01|162.28|159.88|162.6|160.2|162.28|159.88|0
1651044630000|2022-04-27 07:30:30|162.41|160.01|163.24|160.84|163.24|160.84|162.41|160.01|0
1651044640000|2022-04-27 07:30:40|163.33|160.93|163.65|161.25|163.65|161.25|163.33|160.93|0
1651044650000|2022-04-27 07:30:50|163.69|161.29|163.65|161.25|163.74|161.34|163.65|161.25|0
1651044660000|2022-04-27 07:31:00|163.28|160.88|162.87|160.47|163.28|160.88|162.82|160.42|0
1651044670000|2022-04-27 07:31:10|162.55|160.15|162.73|160.33|162.73|160.33|162.51|160.11|0
1651044680000|2022-04-27 07:31:20|163.01|160.61|162.91|160.51|163.19|160.79|162.91|160.51|0
1651044690000|2022-04-27 07:31:30|162.87|160.47|162.78|160.38|163.01|160.61|162.78|160.38|0
1651044700000|2022-04-27 07:31:40|162.64|160.24|162.82|160.42|162.82|160.42|162.55|160.15|0
1651044710000|2022-04-27 07:31:50|163.01|160.61|163.05|160.65|163.05|160.65|162.96|160.56|0
1651044720000|2022-04-27 07:32:00|162.91|160.51|163.14|160.74|163.14|160.74|162.73|160.33|0
1651044730000|2022-04-27 07:32:10|163.24|160.84|163.74|161.34|163.79|161.39|163.24|160.84|0
1651044740000|2022-04-27 07:32:20|163.69|161.29|163.88|161.48|163.88|161.48|163.69|161.29|0
1651044750000|2022-04-27 07:32:30|163.79|161.39|163.42|161.02|163.79|161.39|163.42|161.02|0
1651044760000|2022-04-27 07:32:40|163.51|161.11|166.22|163.82|166.22|163.82|163.51|161.11|0
1651044770000|2022-04-27 07:32:50|164.79|162.39|164.65|162.25|164.88|162.48|164.65|162.25|0
1651044780000|2022-04-27 07:33:00|164.79|162.39|164.92|162.52|164.92|162.52|164.7|162.3|0
1651044790000|2022-04-27 07:33:10|164.16|161.76|163.83|161.43|164.16|161.76|163.83|161.43|0
1651044800000|2022-04-27 07:33:20|163.97|161.57|163.79|161.39|163.97|161.57|163.7|161.3|0
1651044810000|2022-04-27 07:33:30|163.88|161.48|163.93|161.53|163.93|161.53|163.83|161.43|0
1651044820000|2022-04-27 07:33:40|163.97|161.57|163.52|161.12|163.97|161.57|163.52|161.12|0
1651044830000|2022-04-27 07:33:50|163.79|161.39|164.02|161.62|164.02|161.62|163.61|161.21|0
1651044840000|2022-04-27 07:34:00|164.06|161.66|163.79|161.39|164.06|161.66|163.79|161.39|0
1651044850000|2022-04-27 07:34:10|163.88|161.48|164.43|162.03|164.43|162.03|163.88|161.48|0
1651044860000|2022-04-27 07:34:20|164.34|161.94|164.71|162.31|164.71|162.31|164.2|161.8|0
1651044870000|2022-04-27 07:34:30|164.8|162.4|164.43|162.03|164.84|162.44|164.43|162.03|0
1651044880000|2022-04-27 07:34:40|164.52|162.12|164.48|162.08|164.52|162.12|164.48|162.08|0
1651044890000|2022-04-27 07:34:50|164.62|162.22|164.89|162.49|164.89|162.49|164.62|162.22|0
1651044900000|2022-04-27 07:35:00|164.98|162.58|165.44|163.04|165.44|163.04|164.98|162.58|0
1651044910000|2022-04-27 07:35:10|165.35|162.95|165.44|163.04|165.44|163.04|165.26|162.86|0
1651044920000|2022-04-27 07:35:20|165.4|163|165.35|162.95|165.44|163.04|165.26|162.86|0
1651044930000|2022-04-27 07:35:30|165.4|163|165.17|162.77|165.54|163.14|165.17|162.77|0
1651044940000|2022-04-27 07:35:40|164.8|162.4|164.89|162.49|164.94|162.54|164.8|162.4|0
1651044950000|2022-04-27 07:35:50|165.03|162.63|165.17|162.77|165.17|162.77|165.03|162.63|0
1651044960000|2022-04-27 07:36:00|165.03|162.63|165.72|163.32|165.72|163.32|165.03|162.63|0
1651044970000|2022-04-27 07:36:10|165.35|162.95|165.35|162.95|165.44|163.04|165.35|162.95|0
1651044980000|2022-04-27 07:36:20|165.3|162.9|165.81|163.41|165.81|163.41|165.3|162.9|0
1651044990000|2022-04-27 07:36:30|165.63|163.23|165.72|163.32|165.72|163.32|165.63|163.23|0
1651045000000|2022-04-27 07:36:40|165.63|163.23|165.63|163.23|165.76|163.36|165.63|163.23|0
1651045010000|2022-04-27 07:36:50|165.4|163|165.44|163.04|165.49|163.09|165.4|163|0
1651045020000|2022-04-27 07:37:00|165.4|163|165.26|162.86|165.44|163.04|165.26|162.86|0
1651045030000|2022-04-27 07:37:10|165.44|163.04|165.26|162.86|165.44|163.04|165.26|162.86|0
1651045040000|2022-04-27 07:37:20|165.21|162.81|165.49|163.09|165.49|163.09|165.21|162.81|0
1651045050000|2022-04-27 07:37:30|165.58|163.18|165.58|163.18|165.72|163.32|165.54|163.14|0
1651045060000|2022-04-27 07:37:40|165.72|163.32|165.9|163.5|165.9|163.5|165.72|163.32|0
1651045070000|2022-04-27 07:37:50|165.95|163.55|166.09|163.69|166.09|163.69|165.95|163.55|0
1651045080000|2022-04-27 07:38:00|166.13|163.73|166.27|163.87|166.27|163.87|166.13|163.73|0
1651045090000|2022-04-27 07:38:10|166.37|163.97|166.65|164.25|166.65|164.25|166.37|163.97|0
1651045100000|2022-04-27 07:38:20|166.46|164.06|166.37|163.97|166.46|164.06|166.27|163.87|0
1651045110000|2022-04-27 07:38:30|166.27|163.87|166.41|164.01|166.41|164.01|166.27|163.87|0
1651045120000|2022-04-27 07:38:40|166.55|164.15|166.92|164.52|166.92|164.52|166.55|164.15|0
1651045130000|2022-04-27 07:38:50|167.2|164.8|167.2|164.8|167.29|164.89|167.2|164.8|0
1651045140000|2022-04-27 07:39:00|167.29|164.89|167.85|165.45|167.95|165.55|167.29|164.89|0
1651045150000|2022-04-27 07:39:10|168.04|165.64|168.13|165.73|168.13|165.73|168.04|165.64|0
1651045160000|2022-04-27 07:39:20|168.32|165.92|168.13|165.73|168.32|165.92|168.04|165.64|0
1651045170000|2022-04-27 07:39:30|168.32|165.92|168.46|166.06|168.55|166.15|168.22|165.82|0
1651045180000|2022-04-27 07:39:40|168.32|165.92|168.6|166.2|168.6|166.2|168.32|165.92|0
1651045190000|2022-04-27 07:39:50|168.5|166.1|168.5|166.1|168.5|166.1|168.41|166.01|0
1651045200000|2022-04-27 07:40:00|168.55|166.15|168.97|166.57|168.97|166.57|168.55|166.15|0
1651045210000|2022-04-27 07:40:10|169.16|166.76|169.2|166.8|169.2|166.8|169.11|166.71|0
1651045220000|2022-04-27 07:40:20|169.16|166.76|169.06|166.66|169.25|166.85|169.06|166.66|0
1651045230000|2022-04-27 07:40:30|168.88|166.48|168.69|166.29|168.88|166.48|168.69|166.29|0
1651045240000|2022-04-27 07:40:40|168.64|166.24|169.02|166.62|169.02|166.62|168.64|166.24|0
1651045250000|2022-04-27 07:40:50|168.97|166.57|169.35|166.95|169.35|166.95|168.97|166.57|0
1651045260000|2022-04-27 07:41:00|169.72|167.32|169.35|166.95|169.81|167.41|169.35|166.95|0
1651045270000|2022-04-27 07:41:10|169.44|167.04|169.63|167.23|169.63|167.23|169.44|167.04|0
1651045280000|2022-04-27 07:41:20|169.53|167.13|169.48|167.08|169.58|167.18|169.48|167.08|0
1651045290000|2022-04-27 07:41:30|169.53|167.13|169.53|167.13|169.63|167.23|169.53|167.13|0
1651045300000|2022-04-27 07:41:40|169.48|167.08|169.63|167.23|169.63|167.23|169.48|167.08|0
1651045310000|2022-04-27 07:41:50|169.67|167.27|169.39|166.99|169.72|167.32|169.39|166.99|0
1651045320000|2022-04-27 07:42:00|169.35|166.95|169.06|166.66|169.35|166.95|169.06|166.66|0
1651045330000|2022-04-27 07:42:10|168.88|166.48|169.02|166.62|169.02|166.62|168.88|166.48|0
1651045340000|2022-04-27 07:42:20|168.61|166.21|168.99|166.59|168.99|166.59|168.61|166.21|0
1651045350000|2022-04-27 07:42:30|169.08|166.68|168.94|166.54|169.08|166.68|168.94|166.54|0
1651045360000|2022-04-27 07:42:40|168.8|166.4|169.08|166.68|169.08|166.68|168.8|166.4|0
1651045370000|2022-04-27 07:42:50|169.22|166.82|169.69|167.29|169.69|167.29|169.22|166.82|0
1651045380000|2022-04-27 07:43:00|169.55|167.15|169.27|166.87|169.55|167.15|169.27|166.87|0
1651045390000|2022-04-27 07:43:10|169.36|166.96|169.55|167.15|169.55|167.15|169.36|166.96|0
1651045400000|2022-04-27 07:43:20|169.78|167.38|169.64|167.24|169.83|167.43|169.64|167.24|0
1651045410000|2022-04-27 07:43:30|169.74|167.34|169.88|167.48|169.88|167.48|169.74|167.34|0
1651045420000|2022-04-27 07:43:40|169.83|167.43|169.41|167.01|169.83|167.43|169.41|167.01|0
1651045430000|2022-04-27 07:43:50|169.18|166.78|169.27|166.87|169.27|166.87|169.18|166.78|0
1651045440000|2022-04-27 07:44:00|169.36|166.96|169.22|166.82|169.36|166.96|169.08|166.68|0
1651045450000|2022-04-27 07:44:10|169.13|166.73|169.74|167.34|169.74|167.34|169.13|166.73|0
1651045460000|2022-04-27 07:44:20|169.83|167.43|170.07|167.67|170.07|167.67|169.74|167.34|0
1651045470000|2022-04-27 07:44:30|170.02|167.62|170.16|167.76|170.16|167.76|169.88|167.48|0
1651045480000|2022-04-27 07:44:40|170.07|167.67|170.07|167.67|170.07|167.67|170.07|167.67|0
1651045490000|2022-04-27 07:44:50|169.88|167.48|169.55|167.15|169.88|167.48|169.55|167.15|0
1651045500000|2022-04-27 07:45:00|169.83|167.43|169.78|167.38|169.83|167.43|169.74|167.34|0
1651045510000|2022-04-27 07:45:10|170.06|167.66|170.11|167.71|170.16|167.76|170.06|167.66|0
1651045520000|2022-04-27 07:45:20|169.64|167.24|169.27|166.87|169.64|167.24|169.27|166.87|0
1651045530000|2022-04-27 07:45:30|166.82|164.42|168.75|166.35|168.84|166.44|166.82|164.42|0
1651045540000|2022-04-27 07:45:40|168.79|166.39|168.47|166.07|168.79|166.39|168.47|166.07|0
1651045550000|2022-04-27 07:45:50|169.03|166.63|169.31|166.91|169.31|166.91|169.03|166.63|0
1651045560000|2022-04-27 07:46:00|169.59|167.19|169.69|167.29|169.69|167.29|169.59|167.19|0
1651045570000|2022-04-27 07:46:10|169.82|167.42|169.97|167.57|169.97|167.57|169.82|167.42|0
1651045580000|2022-04-27 07:46:20|169.87|167.47|170.34|167.94|170.34|167.94|169.87|167.47|0
1651045590000|2022-04-27 07:46:30|170.44|168.04|170.76|168.36|170.76|168.36|170.44|168.04|0
1651045600000|2022-04-27 07:46:40|171.29|168.89|171.47|169.07|171.47|169.07|171.29|168.89|0
1651045610000|2022-04-27 07:46:50|171.85|169.45|172.14|169.74|172.14|169.74|171.85|169.45|0
1651045620000|2022-04-27 07:47:00|172.23|169.83|172.23|169.83|172.33|169.93|172.14|169.74|0
1651045630000|2022-04-27 07:47:10|172.09|169.69|172.33|169.93|172.33|169.93|172.09|169.69|0
1651045640000|2022-04-27 07:47:20|172.23|169.83|172.09|169.69|172.23|169.83|172.09|169.69|0
1651045650000|2022-04-27 07:47:30|172.33|169.93|172.18|169.78|172.33|169.93|172.04|169.64|0
1651045660000|2022-04-27 07:47:40|172.04|169.64|172.28|169.88|172.28|169.88|172.04|169.64|0
1651045670000|2022-04-27 07:47:50|172.23|169.83|172.04|169.64|172.33|169.93|172.04|169.64|0
1651045680000|2022-04-27 07:48:00|172.14|169.74|171.85|169.45|172.23|169.83|171.85|169.45|0
1651045690000|2022-04-27 07:48:10|171.76|169.36|171.95|169.55|171.95|169.55|171.76|169.36|0
1651045700000|2022-04-27 07:48:20|172.09|169.69|171.95|169.55|172.09|169.69|171.85|169.45|0
1651045710000|2022-04-27 07:48:30|172.33|169.93|173.08|170.68|173.08|170.68|172.33|169.93|0
1651045720000|2022-04-27 07:48:40|173.18|170.78|172.99|170.59|173.18|170.78|172.99|170.59|0
1651045730000|2022-04-27 07:48:50|172.7|170.3|172.75|170.35|172.75|170.35|172.7|170.3|0
1651045740000|2022-04-27 07:49:00|172.8|170.4|172.42|170.02|172.89|170.49|172.42|170.02|0
1651045750000|2022-04-27 07:49:10|172.23|169.83|172.23|169.83|172.32|169.92|172.14|169.74|0
1651045760000|2022-04-27 07:49:20|172.14|169.74|172.14|169.74|172.18|169.78|172.09|169.69|0
1651045770000|2022-04-27 07:49:30|171.85|169.45|171.95|169.55|171.95|169.55|171.76|169.36|0
1651045780000|2022-04-27 07:49:40|171.99|169.59|172.32|169.92|172.32|169.92|171.99|169.59|0
1651045790000|2022-04-27 07:49:50|172.18|169.78|171.99|169.59|172.18|169.78|171.95|169.55|0
1651045800000|2022-04-27 07:50:00|172.04|169.64|172.61|170.21|172.61|170.21|172.04|169.64|0
1651045810000|2022-04-27 07:50:10|172.56|170.16|172.61|170.21|172.61|170.21|172.56|170.16|0
1651045820000|2022-04-27 07:50:20|172.42|170.02|172.51|170.11|172.61|170.21|172.42|170.02|0
1651045830000|2022-04-27 07:50:30|172.32|169.92|172.51|170.11|172.51|170.11|172.27|169.87|0
1651045840000|2022-04-27 07:50:40|172.7|170.3|172.89|170.49|172.89|170.49|172.7|170.3|0
1651045850000|2022-04-27 07:50:50|172.8|170.4|172.84|170.44|172.89|170.49|172.8|170.4|0
1651045860000|2022-04-27 07:51:00|173.18|170.78|173.37|170.97|173.37|170.97|173.08|170.68|0
1651045870000|2022-04-27 07:51:10|173.27|170.87|173.18|170.78|173.27|170.87|173.08|170.68|0
1651045880000|2022-04-27 07:51:20|174.32|171.92|174.23|171.83|174.32|171.92|174.23|171.83|0
1651045890000|2022-04-27 07:51:30|172.94|170.54|172.8|170.4|172.94|170.54|172.8|170.4|0
1651045900000|2022-04-27 07:51:40|172.85|170.45|173.32|170.92|173.32|170.92|172.85|170.45|0
1651045910000|2022-04-27 07:51:50|173.42|171.02|173.37|170.97|173.42|171.02|173.32|170.92|0
1651045920000|2022-04-27 07:52:00|173.42|171.02|173.08|170.68|173.42|171.02|173.08|170.68|0
1651045930000|2022-04-27 07:52:10|173.04|170.64|172.85|170.45|173.04|170.64|172.66|170.26|0
1651045940000|2022-04-27 07:52:20|172.94|170.54|172.66|170.26|172.94|170.54|172.66|170.26|0
1651045950000|2022-04-27 07:52:30|172.8|170.4|172.85|170.45|172.85|170.45|172.8|170.4|0
1651045960000|2022-04-27 07:52:40|172.7|170.3|172.75|170.35|172.75|170.35|172.47|170.07|0
1651045970000|2022-04-27 07:52:50|172.8|170.4|173.04|170.64|173.04|170.64|172.8|170.4|0
1651045980000|2022-04-27 07:53:00|172.8|170.4|173.75|171.35|173.75|171.35|172.8|170.4|0
1651045990000|2022-04-27 07:53:10|173.8|171.4|174.09|171.69|174.09|171.69|173.7|171.3|0
1651046000000|2022-04-27 07:53:20|173.94|171.54|174.32|171.92|174.47|172.07|173.94|171.54|0
1651046010000|2022-04-27 07:53:30|174.18|171.78|174.09|171.69|174.37|171.97|174.09|171.69|0
1651046020000|2022-04-27 07:53:40|174.13|171.73|173.99|171.59|174.13|171.73|173.84|171.44|0
1651046030000|2022-04-27 07:53:50|173.8|171.4|173.27|170.87|173.8|171.4|173.27|170.87|0
1651046040000|2022-04-27 07:54:00|173.32|170.92|173.42|171.02|173.46|171.06|173.32|170.92|0
1651046050000|2022-04-27 07:54:10|173.61|171.21|173.89|171.49|173.89|171.49|173.51|171.11|0
1651046060000|2022-04-27 07:54:20|173.8|171.4|173.89|171.49|173.89|171.49|173.8|171.4|0
1651046070000|2022-04-27 07:54:30|174.04|171.64|174.08|171.68|174.08|171.68|173.99|171.59|0
1651046080000|2022-04-27 07:54:40|174.04|171.64|174.56|172.16|174.56|172.16|174.04|171.64|0
1651046090000|2022-04-27 07:54:50|174.66|172.26|174.9|172.5|174.9|172.5|174.66|172.26|0
1651046100000|2022-04-27 07:55:00|175.14|172.74|175.18|172.78|175.18|172.78|175.04|172.64|0
1651046110000|2022-04-27 07:55:10|175.14|172.74|174.75|172.35|175.23|172.83|174.75|172.35|0
1651046120000|2022-04-27 07:55:20|174.56|172.16|174.95|172.55|174.99|172.59|174.56|172.16|0
1651046130000|2022-04-27 07:55:30|175.14|172.74|174.95|172.55|175.14|172.74|174.95|172.55|0
1651046140000|2022-04-27 07:55:40|175.09|172.69|175.04|172.64|175.09|172.69|175.04|172.64|0
1651046150000|2022-04-27 07:55:50|175.14|172.74|175.14|172.74|175.14|172.74|175.04|172.64|0
1651046160000|2022-04-27 07:56:00|175.23|172.83|175.66|173.26|175.71|173.31|175.23|172.83|0
1651046170000|2022-04-27 07:56:10|175.62|173.22|176.87|174.47|176.87|174.47|175.62|173.22|0
1651046180000|2022-04-27 07:56:20|177.01|174.61|176.58|174.18|177.01|174.61|176.58|174.18|0
1651046190000|2022-04-27 07:56:30|177.06|174.66|177.3|174.9|177.3|174.9|177.06|174.66|0
1651046200000|2022-04-27 07:56:40|177.35|174.95|177.64|175.24|177.74|175.34|177.35|174.95|0
1651046210000|2022-04-27 07:56:50|177.74|175.34|177.45|175.05|177.83|175.43|177.35|174.95|0
1651046220000|2022-04-27 07:57:00|177.35|174.95|177.25|174.85|177.35|174.95|177.16|174.76|0
1651046230000|2022-04-27 07:57:10|177.45|175.05|177.3|174.9|177.54|175.14|177.3|174.9|0
1651046240000|2022-04-27 07:57:20|177.25|174.85|177.54|175.14|177.54|175.14|176.87|174.47|0
1651046250000|2022-04-27 07:57:30|177.69|175.29|177.64|175.24|177.69|175.29|177.2|174.8|0
1651046260000|2022-04-27 07:57:40|177.74|175.34|177.83|175.43|177.83|175.43|177.64|175.24|0
1651046270000|2022-04-27 07:57:50|177.54|175.14|177.93|175.53|177.93|175.53|177.54|175.14|0
1651046280000|2022-04-27 07:58:00|177.74|175.34|177.2|174.8|177.74|175.34|177.2|174.8|0
1651046290000|2022-04-27 07:58:10|177.25|174.85|177.16|174.76|177.25|174.85|176.96|174.56|0
1651046300000|2022-04-27 07:58:20|177.45|175.05|176.96|174.56|177.45|175.05|176.96|174.56|0
1651046310000|2022-04-27 07:58:30|177.06|174.66|177.06|174.66|177.06|174.66|176.91|174.51|0
1651046320000|2022-04-27 07:58:40|176.96|174.56|177.01|174.61|177.16|174.76|176.91|174.51|0
1651046330000|2022-04-27 07:58:50|177.06|174.66|176.87|174.47|177.06|174.66|176.87|174.47|0
1651046340000|2022-04-27 07:59:00|176.77|174.37|176.87|174.47|176.87|174.47|176.72|174.32|0
1651046350000|2022-04-27 07:59:10|176.67|174.27|176.38|173.98|176.67|174.27|176.38|173.98|0
1651046360000|2022-04-27 07:59:20|176.62|174.22|176.77|174.37|176.77|174.37|176.48|174.08|0
1651046370000|2022-04-27 07:59:30|176.38|173.98|176.58|174.18|176.58|174.18|176.38|173.98|0
1651046380000|2022-04-27 07:59:40|176.48|174.08|176.67|174.27|176.67|174.27|176.48|174.08|0
1651046390000|2022-04-27 07:59:50|176.62|174.22|177.01|174.61|177.01|174.61|176.62|174.22|0
1651046400000|2022-04-27 08:00:00|177.16|174.76|177.64|175.24|177.74|175.34|177.16|174.76|0
1651046410000|2022-04-27 08:00:10|177.16|174.76|177.06|174.66|177.16|174.76|177.06|174.66|0
1651046420000|2022-04-27 08:00:20|177.16|174.76|176.48|174.08|177.16|174.76|176.48|174.08|0
1651046430000|2022-04-27 08:00:30|176.67|174.27|176.43|174.03|176.67|174.27|176.43|174.03|0
1651046440000|2022-04-27 08:00:40|176.1|173.7|176.29|173.89|176.29|173.89|176.1|173.7|0
1651046450000|2022-04-27 08:00:50|176.38|173.98|176.58|174.18|176.58|174.18|176.38|173.98|0
1651046460000|2022-04-27 08:01:00|176.96|174.56|176.67|174.27|176.96|174.56|176.58|174.18|0
1651046470000|2022-04-27 08:01:10|176.77|174.37|176.87|174.47|176.96|174.56|176.77|174.37|0
1651046480000|2022-04-27 08:01:20|177.16|174.76|176.19|173.79|177.16|174.76|176.19|173.79|0
1651046490000|2022-04-27 08:01:30|176.77|174.37|176.67|174.27|176.77|174.37|176.67|174.27|0
1651046500000|2022-04-27 08:01:40|176.96|174.56|176.87|174.47|176.96|174.56|176.67|174.27|0
1651046510000|2022-04-27 08:01:50|176.77|174.37|176.77|174.37|176.77|174.37|176.67|174.27|0
1651046520000|2022-04-27 08:02:00|176.67|174.27|176.67|174.27|176.67|174.27|176.53|174.13|0
1651046530000|2022-04-27 08:02:10|176.58|174.18|176.62|174.22|176.87|174.47|176.58|174.18|0
1651046540000|2022-04-27 08:02:20|176.43|174.03|176.82|174.42|176.82|174.42|176.43|174.03|0
1651046550000|2022-04-27 08:02:30|176.58|174.18|176.53|174.13|176.58|174.18|176.43|174.03|0
1651046560000|2022-04-27 08:02:40|176.29|173.89|176.58|174.18|176.58|174.18|176.19|173.79|0
1651046570000|2022-04-27 08:02:50|176.53|174.13|176.58|174.18|176.58|174.18|176.53|174.13|0
1651046580000|2022-04-27 08:03:00|176.48|174.08|176.29|173.89|176.48|174.08|176.19|173.79|0
1651046590000|2022-04-27 08:03:10|176.38|173.98|176.62|174.22|176.67|174.27|176.38|173.98|0
1651046600000|2022-04-27 08:03:20|176.58|174.18|176.58|174.18|176.58|174.18|176.48|174.08|0
1651046610000|2022-04-27 08:03:30|176.38|173.98|176.29|173.89|176.38|173.98|176.19|173.79|0
1651046620000|2022-04-27 08:03:40|176.33|173.93|176.09|173.69|176.33|173.93|176.09|173.69|0
1651046630000|2022-04-27 08:03:50|176|173.6|175.9|173.5|176|173.6|175.81|173.41|0
1651046640000|2022-04-27 08:04:00|175.81|173.41|175.71|173.31|175.81|173.41|175.71|173.31|0
1651046650000|2022-04-27 08:04:10|175.61|173.21|175.42|173.02|175.61|173.21|175.33|172.93|0
1651046660000|2022-04-27 08:04:20|175.33|172.93|175.33|172.93|175.33|172.93|175.08|172.68|0
1651046670000|2022-04-27 08:04:30|175.61|173.21|176.04|173.64|176.04|173.64|175.61|173.21|0
1651046680000|2022-04-27 08:04:40|176.09|173.69|176.09|173.69|176.09|173.69|176.04|173.64|0
1651046690000|2022-04-27 08:04:50|175.9|173.5|175.81|173.41|176|173.6|175.71|173.31|0
1651046700000|2022-04-27 08:05:00|175.66|173.26|175.66|173.26|175.71|173.31|175.66|173.26|0
1651046710000|2022-04-27 08:05:10|175.71|173.31|175.42|173.02|175.76|173.36|175.33|172.93|0
1651046720000|2022-04-27 08:05:20|175.13|172.73|175.81|173.41|175.9|173.5|175.13|172.73|0
1651046730000|2022-04-27 08:05:30|175.85|173.45|175.9|173.5|175.9|173.5|175.71|173.31|0
1651046740000|2022-04-27 08:05:40|175.71|173.31|176|173.6|176|173.6|175.71|173.31|0
1651046750000|2022-04-27 08:05:50|175.9|173.5|175.9|173.5|175.9|173.5|175.8|173.4|0
1651046760000|2022-04-27 08:06:00|175.8|173.4|175.8|173.4|176|173.6|175.8|173.4|0
1651046770000|2022-04-27 08:06:10|175.9|173.5|175.8|173.4|175.9|173.5|175.8|173.4|0
1651046780000|2022-04-27 08:06:20|175.66|173.26|175.52|173.12|175.66|173.26|175.52|173.12|0
1651046790000|2022-04-27 08:06:30|175.61|173.21|175.8|173.4|175.8|173.4|175.61|173.21|0
1651046800000|2022-04-27 08:06:40|175.71|173.31|176.29|173.89|176.38|173.98|175.71|173.31|0
1651046810000|2022-04-27 08:06:50|176.09|173.69|175.9|173.5|176.09|173.69|175.9|173.5|0
1651046820000|2022-04-27 08:07:00|175.8|173.4|175.85|173.45|175.9|173.5|175.8|173.4|0
1651046830000|2022-04-27 08:07:10|176.04|173.64|176|173.6|176.09|173.69|176|173.6|0
1651046840000|2022-04-27 08:07:20|175.9|173.5|176.04|173.64|176.04|173.64|175.8|173.4|0
1651046850000|2022-04-27 08:07:30|175.8|173.4|175.56|173.16|175.8|173.4|175.52|173.12|0
1651046860000|2022-04-27 08:07:40|175.71|173.31|175.8|173.4|175.8|173.4|175.71|173.31|0
1651046870000|2022-04-27 08:07:50|175.75|173.35|175.9|173.5|175.9|173.5|175.75|173.35|0
1651046880000|2022-04-27 08:08:00|176.04|173.64|176.14|173.74|176.14|173.74|175.9|173.5|0
1651046890000|2022-04-27 08:08:10|176.09|173.69|175.66|173.26|176.19|173.79|175.66|173.26|0
1651046900000|2022-04-27 08:08:20|175.56|173.16|175.66|173.26|175.9|173.5|175.56|173.16|0
1651046910000|2022-04-27 08:08:30|175.61|173.21|175.71|173.31|175.71|173.31|175.61|173.21|0
1651046920000|2022-04-27 08:08:40|175.61|173.21|175.75|173.35|175.75|173.35|175.61|173.21|0
1651046930000|2022-04-27 08:08:50|175.66|173.26|175.71|173.31|175.71|173.31|175.61|173.21|0
1651046940000|2022-04-27 08:09:00|175.8|173.4|175.71|173.31|175.9|173.5|175.71|173.31|0
1651046950000|2022-04-27 08:09:10|175.56|173.16|175.13|172.73|175.56|173.16|175.13|172.73|0
1651046960000|2022-04-27 08:09:20|174.94|172.54|175.04|172.64|175.04|172.64|174.94|172.54|0
1651046970000|2022-04-27 08:09:30|175.13|172.73|175.04|172.64|175.13|172.73|174.94|172.54|0
1651046980000|2022-04-27 08:09:40|175.13|172.73|175.42|173.02|175.61|173.21|175.13|172.73|0
1651046990000|2022-04-27 08:09:50|175.32|172.92|175.61|173.21|175.61|173.21|175.32|172.92|0
1651047000000|2022-04-27 08:10:00|175.71|173.31|176.14|173.74|177.43|175.03|175.71|173.31|0
1651047010000|2022-04-27 08:10:10|176.24|173.84|176.53|174.13|176.53|174.13|176.14|173.74|0
1651047020000|2022-04-27 08:10:20|176.43|174.03|176.48|174.08|176.53|174.13|176.34|173.94|0
1651047030000|2022-04-27 08:10:30|176.34|173.94|176.43|174.03|176.53|174.13|176.34|173.94|0
1651047040000|2022-04-27 08:10:40|176.53|174.13|176.82|174.42|176.82|174.42|176.53|174.13|0
1651047050000|2022-04-27 08:10:50|176.72|174.32|176.82|174.42|176.82|174.42|176.62|174.22|0
1651047060000|2022-04-27 08:11:00|176.62|174.22|177.01|174.61|177.01|174.61|176.62|174.22|0
1651047070000|2022-04-27 08:11:10|176.91|174.51|177.01|174.61|177.01|174.61|176.82|174.42|0
1651047080000|2022-04-27 08:11:20|176.82|174.42|176.82|174.42|176.91|174.51|176.82|174.42|0
1651047090000|2022-04-27 08:11:30|176.62|174.22|176.53|174.13|176.62|174.22|176.53|174.13|0
1651047100000|2022-04-27 08:11:40|176.48|174.08|176.34|173.94|176.48|174.08|176.34|173.94|0
1651047110000|2022-04-27 08:11:50|176.24|173.84|176.28|173.88|176.28|173.88|176.09|173.69|0
1651047120000|2022-04-27 08:12:00|176.34|173.94|176.28|173.88|176.34|173.94|176.28|173.88|0
1651047130000|2022-04-27 08:12:10|176.14|173.74|176.53|174.13|176.53|174.13|176.05|173.65|0
1651047140000|2022-04-27 08:12:20|176.24|173.84|176.28|173.88|176.33|173.93|176.19|173.79|0
1651047150000|2022-04-27 08:12:30|176.43|174.03|177.01|174.61|177.01|174.61|176.43|174.03|0
1651047160000|2022-04-27 08:12:40|177.11|174.71|177.25|174.85|177.25|174.85|177.11|174.71|0
1651047170000|2022-04-27 08:12:50|177.3|174.9|177.98|175.58|177.98|175.58|177.3|174.9|0
1651047180000|2022-04-27 08:13:00|177.93|175.53|177.64|175.24|177.93|175.53|177.64|175.24|0
1651047190000|2022-04-27 08:13:10|177.78|175.38|177.59|175.19|177.78|175.38|177.59|175.19|0
1651047200000|2022-04-27 08:13:20|177.78|175.38|177.69|175.29|177.88|175.48|177.69|175.29|0
1651047210000|2022-04-27 08:13:30|177.59|175.19|177.54|175.14|177.59|175.19|177.54|175.14|0
1651047220000|2022-04-27 08:13:40|177.49|175.09|177.88|175.48|177.88|175.48|177.49|175.09|0
1651047230000|2022-04-27 08:13:50|177.59|175.19|177.69|175.29|177.69|175.29|177.49|175.09|0
1651047240000|2022-04-27 08:14:00|177.73|175.33|177.69|175.29|177.73|175.33|177.54|175.14|0
1651047250000|2022-04-27 08:14:10|177.78|175.38|177.78|175.38|177.78|175.38|177.69|175.29|0
1651047260000|2022-04-27 08:14:20|177.98|175.58|178.07|175.67|178.07|175.67|177.98|175.58|0
1651047270000|2022-04-27 08:14:30|179.28|176.88|178.85|176.45|179.28|176.88|178.85|176.45|0
1651047280000|2022-04-27 08:14:40|179.04|176.64|179.24|176.84|179.24|176.84|179.04|176.64|0
1651047290000|2022-04-27 08:14:50|179.43|177.03|179.28|176.88|179.43|177.03|179.28|176.88|0
1651047300000|2022-04-27 08:15:00|179.24|176.84|179.63|177.23|179.63|177.23|179.24|176.84|0
1651047310000|2022-04-27 08:15:10|179.53|177.13|179.33|176.93|179.53|177.13|179.24|176.84|0
1651047320000|2022-04-27 08:15:20|179.53|177.13|179.38|176.98|179.53|177.13|179.38|176.98|0
1651047330000|2022-04-27 08:15:30|179.33|176.93|179.63|177.23|179.63|177.23|179.33|176.93|0
1651047340000|2022-04-27 08:15:40|179.43|177.03|179.43|177.03|179.43|177.03|179.33|176.93|0
1651047350000|2022-04-27 08:15:50|179.33|176.93|179.14|176.74|179.33|176.93|179.14|176.74|0
1651047360000|2022-04-27 08:16:00|179.04|176.64|178.95|176.55|179.04|176.64|178.85|176.45|0
1651047370000|2022-04-27 08:16:10|179.04|176.64|178.85|176.45|179.04|176.64|178.85|176.45|0
1651047380000|2022-04-27 08:16:20|178.89|176.49|179.33|176.93|179.33|176.93|178.89|176.49|0
1651047390000|2022-04-27 08:16:30|179.28|176.88|179.33|176.93|179.33|176.93|179.28|176.88|0
1651047400000|2022-04-27 08:16:40|179.53|177.13|179.43|177.03|179.53|177.13|179.33|176.93|0
1651047410000|2022-04-27 08:16:50|179.33|176.93|179.82|177.42|180.02|177.62|179.33|176.93|0
1651047420000|2022-04-27 08:17:00|180.21|177.81|180.41|178.01|180.41|178.01|180.11|177.71|0
1651047430000|2022-04-27 08:17:10|180.31|177.91|180.16|177.76|180.31|177.91|180.11|177.71|0
1651047440000|2022-04-27 08:17:20|180.21|177.81|179.92|177.52|180.21|177.81|179.92|177.52|0
1651047450000|2022-04-27 08:17:30|180.21|177.81|180.5|178.1|180.5|178.1|180.21|177.81|0
1651047460000|2022-04-27 08:17:40|180.6|178.2|180.6|178.2|180.6|178.2|180.5|178.1|0
1651047470000|2022-04-27 08:17:50|180.7|178.3|180.7|178.3|180.8|178.4|180.7|178.3|0
1651047480000|2022-04-27 08:18:00|180.31|177.91|179.92|177.52|180.36|177.96|179.92|177.52|0
1651047490000|2022-04-27 08:18:10|180.21|177.81|179.87|177.47|180.21|177.81|179.87|177.47|0
1651047500000|2022-04-27 08:18:20|179.92|177.52|180.6|178.2|180.6|178.2|179.92|177.52|0
1651047510000|2022-04-27 08:18:30|180.36|177.96|180.5|178.1|180.5|178.1|180.36|177.96|0
1651047520000|2022-04-27 08:18:40|180.41|178.01|180.26|177.86|180.41|178.01|180.26|177.86|0
1651047530000|2022-04-27 08:18:50|180.31|177.91|180.31|177.91|180.31|177.91|180.31|177.91|0
1651047540000|2022-04-27 08:19:00|180.21|177.81|180.41|178.01|180.6|178.2|180.21|177.81|0
1651047550000|2022-04-27 08:19:10|180.31|177.91|180.7|178.3|180.7|178.3|180.31|177.91|0
1651047560000|2022-04-27 08:19:20|180.65|178.25|180.5|178.1|180.65|178.25|180.31|177.91|0
1651047570000|2022-04-27 08:19:30|180.41|178.01|180.31|177.91|180.41|178.01|180.31|177.91|0
1651047580000|2022-04-27 08:19:40|180.41|178.01|180.21|177.81|180.41|178.01|180.21|177.81|0
1651047590000|2022-04-27 08:19:50|180.31|177.91|180.21|177.81|180.31|177.91|180.21|177.81|0
1651047600000|2022-04-27 08:20:00|180.31|177.91|179.92|177.52|180.41|178.01|179.92|177.52|0
1651047610000|2022-04-27 08:20:10|179.72|177.32|179.77|177.37|179.87|177.47|179.72|177.32|0
1651047620000|2022-04-27 08:20:20|179.82|177.42|179.82|177.42|179.82|177.42|179.82|177.42|0
1651047630000|2022-04-27 08:20:30|179.92|177.52|179.43|177.03|179.92|177.52|179.43|177.03|0
1651047640000|2022-04-27 08:20:40|179.24|176.84|179.14|176.74|179.24|176.84|179.14|176.74|0
1651047650000|2022-04-27 08:20:50|178.99|176.59|179.28|176.88|179.28|176.88|178.94|176.54|0
1651047660000|2022-04-27 08:21:00|179.33|176.93|179.23|176.83|179.33|176.93|179.23|176.83|0
1651047670000|2022-04-27 08:21:10|179.14|176.74|179.04|176.64|179.14|176.74|179.04|176.64|0
1651047690000|2022-04-27 08:21:30|178.94|176.54|179.18|176.78|179.18|176.78|178.94|176.54|0
1651047700000|2022-04-27 08:21:40|179.23|176.83|179.38|176.98|179.38|176.98|179.23|176.83|0
1651047710000|2022-04-27 08:21:50|179.57|177.17|179.62|177.22|179.67|177.27|179.57|177.17|0
1651047720000|2022-04-27 08:22:00|179.72|177.32|180.01|177.61|180.01|177.61|179.72|177.32|0
1651047730000|2022-04-27 08:22:10|180.21|177.81|180.5|178.1|180.5|178.1|180.21|177.81|0
1651047740000|2022-04-27 08:22:20|180.6|178.2|180.31|177.91|180.6|178.2|180.31|177.91|0
1651047750000|2022-04-27 08:22:30|180.4|178|180.6|178.2|180.6|178.2|180.4|178|0
1651047760000|2022-04-27 08:22:40|180.5|178.1|180.4|178|180.5|178.1|180.4|178|0
1651047770000|2022-04-27 08:22:50|180.55|178.15|180.5|178.1|180.6|178.2|180.5|178.1|0
1651047780000|2022-04-27 08:23:00|180.6|178.2|180.79|178.39|180.79|178.39|180.55|178.15|0
1651047790000|2022-04-27 08:23:10|180.89|178.49|180.79|178.39|180.89|178.49|180.79|178.39|0
1651047800000|2022-04-27 08:23:20|180.89|178.49|180.94|178.54|180.99|178.59|180.84|178.44|0
1651047810000|2022-04-27 08:23:30|180.99|178.59|181.04|178.64|181.04|178.64|180.99|178.59|0
1651047820000|2022-04-27 08:23:40|180.99|178.59|180.89|178.49|181.04|178.64|180.79|178.39|0
1651047830000|2022-04-27 08:23:50|180.99|178.59|180.89|178.49|180.99|178.59|180.89|178.49|0
1651047840000|2022-04-27 08:24:00|180.6|178.2|180.55|178.15|180.6|178.2|180.55|178.15|0
1651047850000|2022-04-27 08:24:10|180.4|178|180.16|177.76|180.4|178|180.11|177.71|0
1651047860000|2022-04-27 08:24:20|180.21|177.81|180.21|177.81|180.21|177.81|180.11|177.71|0
1651047870000|2022-04-27 08:24:30|180.25|177.85|179.82|177.42|180.25|177.85|179.82|177.42|0
1651047880000|2022-04-27 08:24:40|179.72|177.32|179.43|177.03|179.72|177.32|179.43|177.03|0
1651047890000|2022-04-27 08:24:50|179.33|176.93|179.53|177.13|179.62|177.22|179.33|176.93|0
1651047900000|2022-04-27 08:25:00|179.47|177.07|179.92|177.52|179.92|177.52|179.47|177.07|0
1651047910000|2022-04-27 08:25:10|179.82|177.42|179.92|177.52|179.92|177.52|179.82|177.42|0
1651047920000|2022-04-27 08:25:20|179.82|177.42|179.82|177.42|179.82|177.42|179.82|177.42|0
1651047930000|2022-04-27 08:25:30|179.62|177.22|179.43|177.03|179.62|177.22|179.43|177.03|0
1651047940000|2022-04-27 08:25:40|179.23|176.83|179.04|176.64|179.23|176.83|179.04|176.64|0
1651047950000|2022-04-27 08:25:50|178.84|176.44|178.79|176.39|178.84|176.44|178.75|176.35|0
1651047960000|2022-04-27 08:26:00|178.94|176.54|179.19|176.79|180.29|177.89|178.94|176.54|0
1651047970000|2022-04-27 08:26:10|178.99|176.59|178.99|176.59|178.99|176.59|178.94|176.54|0
1651047980000|2022-04-27 08:26:20|178.9|176.5|178.99|176.59|178.99|176.59|178.9|176.5|0
1651047990000|2022-04-27 08:26:30|179.19|176.79|179.04|176.64|179.19|176.79|179.04|176.64|0
1651048000000|2022-04-27 08:26:40|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1651048010000|2022-04-27 08:26:50|179.19|176.79|178.94|176.54|179.19|176.79|178.94|176.54|0
1651048020000|2022-04-27 08:27:00|178.99|176.59|178.99|176.59|179.09|176.69|178.99|176.59|0
1651048030000|2022-04-27 08:27:10|178.9|176.5|179.04|176.64|179.04|176.64|178.9|176.5|0
1651048040000|2022-04-27 08:27:20|179.19|176.79|179.09|176.69|179.19|176.79|178.99|176.59|0
1651048050000|2022-04-27 08:27:30|178.99|176.59|179.09|176.69|179.09|176.69|178.99|176.59|0
1651048060000|2022-04-27 08:27:40|179.04|176.64|178.9|176.5|179.04|176.64|178.9|176.5|0
1651048070000|2022-04-27 08:27:50|178.94|176.54|178.9|176.5|178.99|176.59|178.9|176.5|0
1651048080000|2022-04-27 08:28:00|178.8|176.4|178.94|176.54|178.94|176.54|178.8|176.4|0
1651048090000|2022-04-27 08:28:10|179.28|176.88|179.09|176.69|179.28|176.88|179.09|176.69|0
1651048100000|2022-04-27 08:28:20|179.14|176.74|178.84|176.44|179.14|176.74|178.84|176.44|0
1651048110000|2022-04-27 08:28:30|178.7|176.3|178.7|176.3|178.75|176.35|178.6|176.2|0
1651048120000|2022-04-27 08:28:40|178.75|176.35|178.7|176.3|178.75|176.35|178.7|176.3|0
1651048130000|2022-04-27 08:28:50|178.75|176.35|178.8|176.4|178.8|176.4|178.75|176.35|0
1651048140000|2022-04-27 08:29:00|178.7|176.3|178.94|176.54|178.99|176.59|178.7|176.3|0
1651048150000|2022-04-27 08:29:10|178.75|176.35|178.8|176.4|178.8|176.4|178.7|176.3|0
1651048160000|2022-04-27 08:29:20|178.7|176.3|178.75|176.35|178.8|176.4|178.7|176.3|0
1651048170000|2022-04-27 08:29:30|178.7|176.3|178.7|176.3|178.8|176.4|178.7|176.3|0
1651048180000|2022-04-27 08:29:40|178.46|176.06|178.46|176.06|178.46|176.06|178.46|176.06|0
1651048190000|2022-04-27 08:29:50|178.51|176.11|178.21|175.81|178.51|176.11|178.21|175.81|0
1651048200000|2022-04-27 08:30:00|178.41|176.01|178.55|176.15|178.55|176.15|178.41|176.01|0
1651048210000|2022-04-27 08:30:10|178.8|176.4|178.89|176.49|178.89|176.49|178.8|176.4|0
1651048220000|2022-04-27 08:30:20|179.04|176.64|178.99|176.59|179.04|176.64|178.99|176.59|0
1651048230000|2022-04-27 08:30:30|179.04|176.64|178.89|176.49|179.04|176.64|178.89|176.49|0
1651048240000|2022-04-27 08:30:40|178.84|176.44|178.75|176.35|178.84|176.44|178.7|176.3|0
1651048250000|2022-04-27 08:30:50|178.8|176.4|178.8|176.4|178.89|176.49|178.8|176.4|0
1651048260000|2022-04-27 08:31:00|178.84|176.44|178.84|176.44|178.84|176.44|178.8|176.4|0
1651048270000|2022-04-27 08:31:10|178.89|176.49|178.7|176.3|178.89|176.49|178.7|176.3|0
1651048280000|2022-04-27 08:31:20|178.8|176.4|178.65|176.25|178.8|176.4|178.51|176.11|0
1651048290000|2022-04-27 08:31:30|178.7|176.3|178.6|176.2|178.7|176.3|178.6|176.2|0
1651048300000|2022-04-27 08:31:40|178.51|176.11|178.41|176.01|178.51|176.11|178.41|176.01|0
1651048310000|2022-04-27 08:31:50|178.51|176.11|178.26|175.86|178.51|176.11|178.26|175.86|0
1651048320000|2022-04-27 08:32:00|178.12|175.72|178.16|175.76|178.21|175.81|178.12|175.72|0
1651048330000|2022-04-27 08:32:10|177.92|175.52|178.07|175.67|178.07|175.67|177.92|175.52|0
1651048340000|2022-04-27 08:32:20|178.02|175.62|177.83|175.43|178.07|175.67|177.83|175.43|0
1651048350000|2022-04-27 08:32:30|177.87|175.47|177.83|175.43|177.87|175.47|177.83|175.43|0
1651048360000|2022-04-27 08:32:40|177.73|175.33|177.73|175.33|177.73|175.33|177.63|175.23|0
1651048370000|2022-04-27 08:32:50|177.83|175.43|177.58|175.18|177.83|175.43|177.54|175.14|0
1651048380000|2022-04-27 08:33:00|177.63|175.23|177.73|175.33|177.73|175.33|177.63|175.23|0
1651048390000|2022-04-27 08:33:10|177.68|175.28|177.44|175.04|177.68|175.28|177.44|175.04|0
1651048400000|2022-04-27 08:33:20|177.34|174.94|177.2|174.8|177.34|174.94|177.2|174.8|0
1651048410000|2022-04-27 08:33:30|177.05|174.65|177.2|174.8|177.2|174.8|177.05|174.65|0
1651048420000|2022-04-27 08:33:40|177.15|174.75|177.25|174.85|177.34|174.94|177.15|174.75|0
1651048430000|2022-04-27 08:33:50|177.2|174.8|177.2|174.8|177.2|174.8|177.15|174.75|0
1651048440000|2022-04-27 08:34:00|177.34|174.94|176.86|174.46|177.34|174.94|176.86|174.46|0
1651048450000|2022-04-27 08:34:10|176.96|174.56|177.05|174.65|177.05|174.65|176.96|174.56|0
1651048460000|2022-04-27 08:34:20|177.15|174.75|176.86|174.46|177.15|174.75|176.86|174.46|0
1651048470000|2022-04-27 08:34:30|176.96|174.56|176.96|174.56|176.96|174.56|176.86|174.46|0
1651048480000|2022-04-27 08:34:40|177.05|174.65|176.81|174.41|177.05|174.65|176.81|174.41|0
1651048490000|2022-04-27 08:34:50|176.76|174.36|176.71|174.31|176.76|174.36|176.67|174.27|0
1651048500000|2022-04-27 08:35:00|176.47|174.07|176.28|173.88|176.47|174.07|176.28|173.88|0
1651048510000|2022-04-27 08:35:10|176.18|173.78|176.28|173.88|176.33|173.93|176.18|173.78|0
1651048520000|2022-04-27 08:35:20|176.18|173.78|176.28|173.88|176.28|173.88|176.18|173.78|0
1651048530000|2022-04-27 08:35:30|176.38|173.98|176.38|173.98|176.47|174.07|176.38|173.98|0
1651048540000|2022-04-27 08:35:40|176.33|173.93|176.18|173.78|176.47|174.07|176.18|173.78|0
1651048550000|2022-04-27 08:35:50|176.23|173.83|176.38|173.98|176.38|173.98|176.18|173.78|0
1651048560000|2022-04-27 08:36:00|176.33|173.93|176.38|173.98|176.38|173.98|176.28|173.88|0
1651048570000|2022-04-27 08:36:10|176.28|173.88|176.42|174.02|176.42|174.02|176.28|173.88|0
1651048580000|2022-04-27 08:36:20|176.47|174.07|176.96|174.56|176.96|174.56|176.47|174.07|0
1651048590000|2022-04-27 08:36:30|176.86|174.46|177.1|174.7|177.1|174.7|176.86|174.46|0
1651048600000|2022-04-27 08:36:40|177.15|174.75|177.15|174.75|177.15|174.75|177.1|174.7|0
1651048610000|2022-04-27 08:36:50|177.24|174.84|177.44|175.04|177.44|175.04|177.19|174.79|0
1651048620000|2022-04-27 08:37:00|177.53|175.13|177.24|174.84|177.53|175.13|177.19|174.79|0
1651048630000|2022-04-27 08:37:10|177.29|174.89|176.9|174.5|177.29|174.89|176.9|174.5|0
1651048640000|2022-04-27 08:37:20|176.86|174.46|177.15|174.75|177.34|174.94|176.86|174.46|0
1651048650000|2022-04-27 08:37:30|177.05|174.65|177.05|174.65|177.15|174.75|177.05|174.65|0
1651048660000|2022-04-27 08:37:40|177.24|174.84|177.73|175.33|177.73|175.33|177.24|174.84|0
1651048670000|2022-04-27 08:37:50|177.44|175.04|177.34|174.94|177.48|175.08|177.34|174.94|0
1651048680000|2022-04-27 08:38:00|177.24|174.84|177.15|174.75|177.24|174.84|177.15|174.75|0
1651048690000|2022-04-27 08:38:10|176.95|174.55|176.42|174.02|176.95|174.55|176.42|174.02|0
1651048700000|2022-04-27 08:38:20|176.38|173.98|176.38|173.98|176.38|173.98|176.28|173.88|0
1651048710000|2022-04-27 08:38:30|176.42|174.02|176.76|174.36|176.86|174.46|176.42|174.02|0
1651048720000|2022-04-27 08:38:40|176.09|173.69|176.48|174.08|176.48|174.08|176.09|173.69|0
1651048730000|2022-04-27 08:38:50|176.38|173.98|176.57|174.17|176.57|174.17|176.38|173.98|0
1651048740000|2022-04-27 08:39:00|176.81|174.41|176.71|174.31|176.81|174.41|176.71|174.31|0
1651048750000|2022-04-27 08:39:10|176.86|174.46|176.86|174.46|176.86|174.46|176.76|174.36|0
1651048760000|2022-04-27 08:39:20|176.81|174.41|176.96|174.56|176.96|174.56|176.81|174.41|0
1651048770000|2022-04-27 08:39:30|176.76|174.36|176.86|174.46|176.91|174.51|176.76|174.36|0
1651048780000|2022-04-27 08:39:40|176.96|174.56|176.47|174.07|176.96|174.56|176.47|174.07|0
1651048790000|2022-04-27 08:39:50|176.38|173.98|176.62|174.22|176.62|174.22|176.38|173.98|0
1651048800000|2022-04-27 08:40:00|176.76|174.36|177.05|174.65|177.05|174.65|176.76|174.36|0
1651048810000|2022-04-27 08:40:10|177.1|174.7|177|174.6|177.1|174.7|177|174.6|0
1651048820000|2022-04-27 08:40:20|177.05|174.65|177.15|174.75|177.15|174.75|177.05|174.65|0
1651048830000|2022-04-27 08:40:30|177.34|174.94|177.25|174.85|177.34|174.94|177.25|174.85|0
1651048840000|2022-04-27 08:40:40|177.05|174.65|177.29|174.89|177.29|174.89|177.05|174.65|0
1651048850000|2022-04-27 08:40:50|177.25|174.85|177.34|174.94|177.34|174.94|177.25|174.85|0
1651048860000|2022-04-27 08:41:00|177.25|174.85|177.44|175.04|177.44|175.04|177.25|174.85|0
1651048870000|2022-04-27 08:41:10|177.54|175.14|177.34|174.94|177.54|175.14|177.34|174.94|0
1651048880000|2022-04-27 08:41:20|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1651048890000|2022-04-27 08:41:30|177.2|174.8|177.25|174.85|177.34|174.94|177.2|174.8|0
1651048900000|2022-04-27 08:41:40|177.2|174.8|177.15|174.75|177.2|174.8|177.15|174.75|0
1651048910000|2022-04-27 08:41:50|177.05|174.65|176.91|174.51|177.15|174.75|176.91|174.51|0
1651048920000|2022-04-27 08:42:00|176.86|174.46|176.86|174.46|176.96|174.56|176.86|174.46|0
1651048930000|2022-04-27 08:42:10|176.76|174.36|176.76|174.36|176.76|174.36|176.76|174.36|0
1651048940000|2022-04-27 08:42:20|176.67|174.27|176.86|174.46|176.86|174.46|176.67|174.27|0
1651048950000|2022-04-27 08:42:30|176.81|174.41|177.15|174.75|177.15|174.75|176.81|174.41|0
1651048960000|2022-04-27 08:42:40|176.86|174.46|176.96|174.56|177.05|174.65|176.86|174.46|0
1651048970000|2022-04-27 08:42:50|177.15|174.75|176.96|174.56|177.15|174.75|176.96|174.56|0
1651048980000|2022-04-27 08:43:00|176.86|174.46|176.76|174.36|176.86|174.46|176.71|174.31|0
1651048990000|2022-04-27 08:43:10|176.81|174.41|176.81|174.41|176.86|174.46|176.81|174.41|0
1651049000000|2022-04-27 08:43:20|176.96|174.56|176.86|174.46|177|174.6|176.86|174.46|0
1651049010000|2022-04-27 08:43:30|176.96|174.56|176.86|174.46|176.96|174.56|176.86|174.46|0
1651049020000|2022-04-27 08:43:40|176.91|174.51|176.86|174.46|177.05|174.65|176.86|174.46|0
1651049030000|2022-04-27 08:43:50|176.91|174.51|176.86|174.46|176.96|174.56|176.86|174.46|0
1651049040000|2022-04-27 08:44:00|176.81|174.41|176.86|174.46|176.96|174.56|176.81|174.41|0
1651049050000|2022-04-27 08:44:10|176.81|174.41|176.81|174.41|176.81|174.41|176.67|174.27|0
1651049060000|2022-04-27 08:44:20|176.71|174.31|176.62|174.22|176.71|174.31|176.52|174.12|0
1651049070000|2022-04-27 08:44:30|176.76|174.36|176.81|174.41|176.91|174.51|176.76|174.36|0
1651049080000|2022-04-27 08:44:40|176.67|174.27|176.67|174.27|176.67|174.27|176.57|174.17|0
1651049090000|2022-04-27 08:44:50|176.42|174.02|176.47|174.07|176.47|174.07|176.38|173.98|0
1651049100000|2022-04-27 08:45:00|176.42|174.02|175.61|173.21|176.42|174.02|175.61|173.21|0
1651049110000|2022-04-27 08:45:10|175.75|173.35|175.41|173.01|175.8|173.4|175.41|173.01|0
1651049120000|2022-04-27 08:45:20|175.22|172.82|175.75|173.35|175.8|173.4|175.22|172.82|0
1651049130000|2022-04-27 08:45:30|175.8|173.4|175.94|173.54|175.99|173.59|175.8|173.4|0
1651049140000|2022-04-27 08:45:40|175.99|173.59|175.8|173.4|176.09|173.69|175.8|173.4|0
1651049150000|2022-04-27 08:45:50|175.7|173.3|175.61|173.21|175.7|173.3|175.61|173.21|0
1651049160000|2022-04-27 08:46:00|175.7|173.3|175.41|173.01|175.7|173.3|175.41|173.01|0
1651049170000|2022-04-27 08:46:10|175.32|172.92|175.13|172.73|175.32|172.92|175.13|172.73|0
1651049180000|2022-04-27 08:46:20|175.17|172.77|175.22|172.82|175.22|172.82|175.17|172.77|0
1651049190000|2022-04-27 08:46:30|175.03|172.63|174.98|172.58|175.03|172.63|174.65|172.25|0
1651049200000|2022-04-27 08:46:40|174.84|172.44|174.55|172.15|174.84|172.44|174.55|172.15|0
1651049210000|2022-04-27 08:46:50|174.65|172.25|174.84|172.44|174.84|172.44|174.65|172.25|0
1651049220000|2022-04-27 08:47:00|174.93|172.53|174.65|172.25|174.93|172.53|174.55|172.15|0
1651049230000|2022-04-27 08:47:10|174.74|172.34|174.65|172.25|174.74|172.34|174.65|172.25|0
1651049240000|2022-04-27 08:47:20|174.55|172.15|174.26|171.86|174.55|172.15|174.07|171.67|0
1651049250000|2022-04-27 08:47:30|174.21|171.81|174.12|171.72|174.26|171.86|174.12|171.72|0
1651049260000|2022-04-27 08:47:40|174.17|171.77|174.36|171.96|174.36|171.96|174.17|171.77|0
1651049270000|2022-04-27 08:47:50|174.26|171.86|174.55|172.15|174.55|172.15|174.26|171.86|0
1651049280000|2022-04-27 08:48:00|174.4|172|174.74|172.34|174.74|172.34|174.4|172|0
1651049290000|2022-04-27 08:48:10|174.84|172.44|174.74|172.34|174.93|172.53|174.74|172.34|0
1651049300000|2022-04-27 08:48:20|174.79|172.39|174.93|172.53|174.93|172.53|174.79|172.39|0
1651049310000|2022-04-27 08:48:30|174.84|172.44|174.12|171.72|174.84|172.44|174.12|171.72|0
1651049320000|2022-04-27 08:48:40|173.88|171.48|174.07|171.67|174.17|171.77|173.88|171.48|0
1651049330000|2022-04-27 08:48:50|173.88|171.48|173.88|171.48|173.88|171.48|173.78|171.38|0
1651049340000|2022-04-27 08:49:00|173.97|171.57|174.02|171.62|174.02|171.62|173.97|171.57|0
1651049350000|2022-04-27 08:49:10|173.97|171.57|174.17|171.77|174.17|171.77|173.97|171.57|0
1651049360000|2022-04-27 08:49:20|174.31|171.91|174.36|171.96|174.45|172.05|174.31|171.91|0
1651049370000|2022-04-27 08:49:30|174.45|172.05|174.36|171.96|174.45|172.05|174.26|171.86|0
1651049380000|2022-04-27 08:49:40|174.26|171.86|174.07|171.67|174.26|171.86|174.07|171.67|0
1651049390000|2022-04-27 08:49:50|174.4|172|174.26|171.86|174.4|172|174.26|171.86|0
1651049400000|2022-04-27 08:50:00|173.5|171.1|174.5|172.1|174.5|172.1|173.4|171|0
1651049410000|2022-04-27 08:50:10|174.64|172.24|174.5|172.1|174.64|172.24|174.11|171.71|0
1651049420000|2022-04-27 08:50:20|174.4|172|174.3|171.9|174.69|172.29|174.3|171.9|0
1651049430000|2022-04-27 08:50:30|174.64|172.24|174.5|172.1|174.64|172.24|174.5|172.1|0
1651049440000|2022-04-27 08:50:40|174.54|172.14|174.5|172.1|174.54|172.14|174.5|172.1|0
1651049450000|2022-04-27 08:50:50|174.69|172.29|174.59|172.19|174.69|172.29|174.59|172.19|0
1651049460000|2022-04-27 08:51:00|174.69|172.29|174.83|172.43|174.88|172.48|174.69|172.29|0
1651049470000|2022-04-27 08:51:10|174.88|172.48|174.78|172.38|174.88|172.48|174.78|172.38|0
1651049480000|2022-04-27 08:51:20|174.73|172.33|174.88|172.48|174.88|172.48|174.73|172.33|0
1651049490000|2022-04-27 08:51:30|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1651049500000|2022-04-27 08:51:40|175.02|172.62|175.07|172.67|175.07|172.67|175.02|172.62|0
1651049510000|2022-04-27 08:51:50|175.12|172.72|174.83|172.43|175.12|172.72|174.78|172.38|0
1651049520000|2022-04-27 08:52:00|174.73|172.33|174.5|172.1|174.73|172.33|174.45|172.05|0
1651049530000|2022-04-27 08:52:10|174.59|172.19|174.5|172.1|174.69|172.29|174.5|172.1|0
1651049540000|2022-04-27 08:52:20|174.45|172.05|174.69|172.29|174.69|172.29|174.45|172.05|0
1651049550000|2022-04-27 08:52:30|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1651049560000|2022-04-27 08:52:40|174.69|172.29|174.64|172.24|174.69|172.29|174.64|172.24|0
1651049570000|2022-04-27 08:52:50|174.59|172.19|174.59|172.19|174.59|172.19|174.54|172.14|0
1651049580000|2022-04-27 08:53:00|174.54|172.14|174.78|172.38|174.78|172.38|174.5|172.1|0
1651049590000|2022-04-27 08:53:10|174.83|172.43|174.92|172.52|174.92|172.52|174.83|172.43|0
1651049600000|2022-04-27 08:53:20|174.88|172.48|174.97|172.57|175.02|172.62|174.88|172.48|0
1651049610000|2022-04-27 08:53:30|175.07|172.67|175.12|172.72|175.12|172.72|175.07|172.67|0
1651049620000|2022-04-27 08:53:40|175.17|172.77|175.26|172.86|175.26|172.86|175.17|172.77|0
1651049630000|2022-04-27 08:53:50|175.31|172.91|175.36|172.96|175.36|172.96|175.26|172.86|0
1651049640000|2022-04-27 08:54:00|175.45|173.05|175.55|173.15|175.55|173.15|175.45|173.05|0
1651049650000|2022-04-27 08:54:10|175.88|173.48|175.84|173.44|175.88|173.48|175.74|173.34|0
1651049660000|2022-04-27 08:54:20|175.93|173.53|175.84|173.44|175.93|173.53|175.84|173.44|0
1651049670000|2022-04-27 08:54:30|175.79|173.39|175.79|173.39|175.79|173.39|175.79|173.39|0
1651049680000|2022-04-27 08:54:40|175.84|173.44|175.64|173.24|175.84|173.44|175.64|173.24|0
1651049690000|2022-04-27 08:54:50|175.55|173.15|175.26|172.86|175.55|173.15|175.26|172.86|0
1651049700000|2022-04-27 08:55:00|175.36|172.96|175.55|173.15|175.55|173.15|175.36|172.96|0
1651049710000|2022-04-27 08:55:10|175.5|173.1|175.55|173.15|175.55|173.15|175.5|173.1|0
1651049720000|2022-04-27 08:55:20|175.5|173.1|175.45|173.05|175.5|173.1|175.45|173.05|0
1651049730000|2022-04-27 08:55:30|175.4|173|175.45|173.05|175.45|173.05|175.4|173|0
1651049740000|2022-04-27 08:55:40|175.4|173|175.64|173.24|175.64|173.24|175.4|173|0
1651049750000|2022-04-27 08:55:50|175.55|173.15|175.45|173.05|175.55|173.15|175.45|173.05|0
1651049760000|2022-04-27 08:56:00|175.5|173.1|175.45|173.05|175.5|173.1|175.45|173.05|0
1651049770000|2022-04-27 08:56:10|175.31|172.91|175.26|172.86|175.31|172.91|175.26|172.86|0
1651049780000|2022-04-27 08:56:20|175.74|173.34|176.65|174.25|176.9|174.5|175.74|173.34|0
1651049790000|2022-04-27 08:56:30|176.61|174.21|175.93|173.53|176.61|174.21|175.93|173.53|0
1651049800000|2022-04-27 08:56:40|176.32|173.92|176.27|173.87|176.32|173.92|176.27|173.87|0
1651049810000|2022-04-27 08:56:50|176.22|173.82|177.47|175.07|177.47|175.07|176.22|173.82|0
1651049820000|2022-04-27 08:57:00|177.67|175.27|177.18|174.78|177.67|175.27|177.18|174.78|0
1651049830000|2022-04-27 08:57:10|177.09|174.69|177.28|174.88|177.28|174.88|177.09|174.69|0
1651049840000|2022-04-27 08:57:20|177.62|175.22|177.38|174.98|177.67|175.27|177.38|174.98|0
1651049850000|2022-04-27 08:57:30|177.28|174.88|177.28|174.88|177.28|174.88|177.23|174.83|0
1651049860000|2022-04-27 08:57:40|177.18|174.78|177.23|174.83|177.28|174.88|177.18|174.78|0
1651049870000|2022-04-27 08:57:50|177.28|174.88|176.99|174.59|177.28|174.88|176.99|174.59|0
1651049880000|2022-04-27 08:58:00|176.89|174.49|176.8|174.4|177.09|174.69|176.8|174.4|0
1651049890000|2022-04-27 08:58:10|176.84|174.44|176.51|174.11|176.84|174.44|176.51|174.11|0
1651049900000|2022-04-27 08:58:20|176.56|174.16|176.51|174.11|176.56|174.16|176.51|174.11|0
1651049910000|2022-04-27 08:58:30|176.46|174.06|176.84|174.44|176.84|174.44|176.41|174.01|0
1651049920000|2022-04-27 08:58:40|176.94|174.54|176.99|174.59|176.99|174.59|176.89|174.49|0
1651049930000|2022-04-27 08:58:50|177.09|174.69|177.09|174.69|177.18|174.78|177.09|174.69|0
1651049940000|2022-04-27 08:59:00|176.94|174.54|176.89|174.49|176.99|174.59|176.89|174.49|0
1651049950000|2022-04-27 08:59:10|176.84|174.44|176.32|173.92|176.84|174.44|176.32|173.92|0
1651049960000|2022-04-27 08:59:20|176.27|173.87|176.41|174.01|176.41|174.01|176.27|173.87|0
1651049970000|2022-04-27 08:59:30|176.36|173.96|176.41|174.01|176.41|174.01|176.22|173.82|0
1651049980000|2022-04-27 08:59:40|176.36|173.96|176.41|174.01|176.46|174.06|176.36|173.96|0
1651049990000|2022-04-27 08:59:50|176.22|173.82|176.27|173.87|176.27|173.87|176.22|173.82|0
1651050000000|2022-04-27 09:00:00|176.12|173.72|175.74|173.34|176.12|173.72|175.74|173.34|0
1651050010000|2022-04-27 09:00:10|175.78|173.38|175.98|173.58|175.98|173.58|175.74|173.34|0
1651050020000|2022-04-27 09:00:20|175.83|173.43|176.12|173.72|176.12|173.72|175.83|173.43|0
1651050030000|2022-04-27 09:00:30|176.17|173.77|176.32|173.92|176.32|173.92|176.12|173.72|0
1651050040000|2022-04-27 09:00:40|176.55|174.15|176.55|174.15|176.55|174.15|176.41|174.01|0
1651050050000|2022-04-27 09:00:50|176.41|174.01|176.32|173.92|176.41|174.01|176.22|173.82|0
1651050060000|2022-04-27 09:01:00|176.6|174.2|176.55|174.15|176.7|174.3|176.55|174.15|0
1651050070000|2022-04-27 09:01:10|176.6|174.2|177.13|174.73|177.13|174.73|176.6|174.2|0
1651050080000|2022-04-27 09:01:20|177.04|174.64|177.13|174.73|177.13|174.73|176.99|174.59|0
1651050090000|2022-04-27 09:01:30|177.09|174.69|177.28|174.88|177.38|174.98|177.09|174.69|0
1651050100000|2022-04-27 09:01:40|177.33|174.93|177.38|174.98|177.38|174.98|177.33|174.93|0
1651050110000|2022-04-27 09:01:50|177.28|174.88|177.57|175.17|177.57|175.17|177.28|174.88|0
1651050120000|2022-04-27 09:02:00|177.76|175.36|177.38|174.98|177.76|175.36|177.38|174.98|0
1651050130000|2022-04-27 09:02:10|177.33|174.93|177.09|174.69|177.33|174.93|177.09|174.69|0
1651050140000|2022-04-27 09:02:20|177.04|174.64|176.99|174.59|177.04|174.64|176.94|174.54|0
1651050150000|2022-04-27 09:02:30|177.09|174.69|176.99|174.59|177.28|174.88|176.99|174.59|0
1651050160000|2022-04-27 09:02:40|177.04|174.64|177.28|174.88|177.28|174.88|177.04|174.64|0
1651050170000|2022-04-27 09:02:50|177.33|174.93|177.18|174.78|177.33|174.93|177.18|174.78|0
1651050180000|2022-04-27 09:03:00|177.13|174.73|177.28|174.88|177.28|174.88|177.13|174.73|0
1651050190000|2022-04-27 09:03:10|177.38|174.98|177.23|174.83|177.38|174.98|177.23|174.83|0
1651050200000|2022-04-27 09:03:20|177.28|174.88|177.42|175.02|177.42|175.02|177.28|174.88|0
1651050210000|2022-04-27 09:03:30|177.47|175.07|176.89|174.49|177.47|175.07|176.89|174.49|0
1651050220000|2022-04-27 09:03:40|176.99|174.59|177.18|174.78|177.38|174.98|176.99|174.59|0
1651050230000|2022-04-27 09:03:50|177.09|174.69|177.18|174.78|177.23|174.83|177.09|174.69|0
1651050240000|2022-04-27 09:04:00|176.99|174.59|176.94|174.54|176.99|174.59|176.89|174.49|0
1651050250000|2022-04-27 09:04:10|177.09|174.69|177.09|174.69|177.18|174.78|177.09|174.69|0
1651050260000|2022-04-27 09:04:20|177.28|174.88|176.89|174.49|177.28|174.88|176.89|174.49|0
1651050270000|2022-04-27 09:04:30|176.99|174.59|176.7|174.3|176.99|174.59|176.7|174.3|0
1651050280000|2022-04-27 09:04:40|176.99|174.59|176.89|174.49|176.99|174.59|176.8|174.4|0
1651050290000|2022-04-27 09:04:50|176.99|174.59|176.99|174.59|177.08|174.68|176.99|174.59|0
1651050300000|2022-04-27 09:05:00|176.8|174.4|176.99|174.59|177.13|174.73|176.8|174.4|0
1651050310000|2022-04-27 09:05:10|177.03|174.63|176.94|174.54|177.03|174.63|176.89|174.49|0
1651050320000|2022-04-27 09:05:20|176.99|174.59|177.08|174.68|177.08|174.68|176.99|174.59|0
1651050330000|2022-04-27 09:05:30|177.03|174.63|177.03|174.63|177.18|174.78|177.03|174.63|0
1651050340000|2022-04-27 09:05:40|177.08|174.68|176.99|174.59|177.08|174.68|176.99|174.59|0
1651050350000|2022-04-27 09:05:50|176.89|174.49|176.89|174.49|176.89|174.49|176.84|174.44|0
1651050360000|2022-04-27 09:06:00|176.99|174.59|177.28|174.88|177.28|174.88|176.99|174.59|0
1651050370000|2022-04-27 09:06:10|177.08|174.68|177.08|174.68|177.13|174.73|177.08|174.68|0
1651050380000|2022-04-27 09:06:20|177.03|174.63|177.37|174.97|177.37|174.97|177.03|174.63|0
1651050390000|2022-04-27 09:06:30|177.32|174.92|177.37|174.97|177.37|174.97|177.32|174.92|0
1651050400000|2022-04-27 09:06:40|177.28|174.88|177.18|174.78|177.28|174.88|177.08|174.68|0
1651050410000|2022-04-27 09:06:50|177.23|174.83|176.99|174.59|177.23|174.83|176.89|174.49|0
1651050430000|2022-04-27 09:07:10|177.18|174.78|177.47|175.07|177.47|175.07|177.18|174.78|0
1651050440000|2022-04-27 09:07:20|177.66|175.26|177.57|175.17|177.66|175.26|177.47|175.07|0
1651050450000|2022-04-27 09:07:30|177.61|175.21|178.05|175.65|178.05|175.65|177.61|175.21|0
1651050460000|2022-04-27 09:07:40|177.86|175.46|177.61|175.21|177.86|175.46|177.61|175.21|0
1651050470000|2022-04-27 09:07:50|177.52|175.12|177.37|174.97|177.52|175.12|177.37|174.97|0
1651050480000|2022-04-27 09:08:00|177.18|174.78|177.23|174.83|177.28|174.88|177.18|174.78|0
1651050490000|2022-04-27 09:08:10|177.42|175.02|177.66|175.26|177.66|175.26|177.42|175.02|0
1651050500000|2022-04-27 09:08:20|177.47|175.07|177.47|175.07|177.57|175.17|177.47|175.07|0
1651050510000|2022-04-27 09:08:30|177.37|174.97|177.42|175.02|177.47|175.07|177.37|174.97|0
1651050520000|2022-04-27 09:08:40|177.28|174.88|177.13|174.73|177.28|174.88|177.08|174.68|0
1651050530000|2022-04-27 09:08:50|177.08|174.68|176.79|174.39|177.08|174.68|176.5|174.1|0
1651050540000|2022-04-27 09:09:00|176.99|174.59|177.03|174.63|177.08|174.68|176.99|174.59|0
1651050550000|2022-04-27 09:09:10|177.08|174.68|176.7|174.3|177.08|174.68|176.7|174.3|0
1651050560000|2022-04-27 09:09:20|176.6|174.2|176.45|174.05|176.6|174.2|176.45|174.05|0
1651050570000|2022-04-27 09:09:30|176.31|173.91|176.12|173.72|176.31|173.91|176.12|173.72|0
1651050580000|2022-04-27 09:09:40|176.22|173.82|176.22|173.82|176.22|173.82|176.17|173.77|0
1651050590000|2022-04-27 09:09:50|175.93|173.53|175.78|173.38|176.02|173.62|175.78|173.38|0
1651050600000|2022-04-27 09:10:00|175.45|173.05|175.83|173.43|175.83|173.43|175.45|173.05|0
1651050610000|2022-04-27 09:10:10|175.93|173.53|176.22|173.82|176.22|173.82|175.93|173.53|0
1651050620000|2022-04-27 09:10:20|176.12|173.72|176.02|173.62|176.12|173.72|176.02|173.62|0
1651050630000|2022-04-27 09:10:30|175.97|173.57|176.07|173.67|176.07|173.67|175.97|173.57|0
1651050640000|2022-04-27 09:10:40|176.12|173.72|176.31|173.91|176.31|173.91|176.12|173.72|0
1651050650000|2022-04-27 09:10:50|176.41|174.01|176.79|174.39|176.79|174.39|176.41|174.01|0
1651050660000|2022-04-27 09:11:00|176.7|174.3|176.5|174.1|176.7|174.3|176.41|174.01|0
1651050670000|2022-04-27 09:11:10|176.55|174.15|176.55|174.15|176.6|174.2|176.55|174.15|0
1651050680000|2022-04-27 09:11:20|176.5|174.1|176.5|174.1|176.5|174.1|176.5|174.1|0
1651050690000|2022-04-27 09:11:30|176.41|174.01|176.79|174.39|176.79|174.39|176.41|174.01|0
1651050700000|2022-04-27 09:11:40|176.7|174.3|176.89|174.49|176.89|174.49|176.7|174.3|0
1651050710000|2022-04-27 09:11:50|176.94|174.54|176.79|174.39|176.94|174.54|176.79|174.39|0
1651050720000|2022-04-27 09:12:00|176.84|174.44|176.6|174.2|176.84|174.44|176.6|174.2|0
1651050730000|2022-04-27 09:12:10|176.5|174.1|176.5|174.1|176.5|174.1|176.5|174.1|0
1651050740000|2022-04-27 09:12:20|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1651050750000|2022-04-27 09:12:30|176.65|174.25|176.94|174.54|176.94|174.54|176.65|174.25|0
1651050760000|2022-04-27 09:12:40|176.89|174.49|177.03|174.63|177.03|174.63|176.89|174.49|0
1651050770000|2022-04-27 09:12:50|176.99|174.59|177.08|174.68|177.08|174.68|176.89|174.49|0
1651050780000|2022-04-27 09:13:00|177.27|174.87|177.08|174.68|177.27|174.87|177.08|174.68|0
1651050790000|2022-04-27 09:13:10|177.32|174.92|177.18|174.78|177.32|174.92|177.18|174.78|0
1651050800000|2022-04-27 09:13:20|177.27|174.87|177.37|174.97|177.47|175.07|177.27|174.87|0
1651050810000|2022-04-27 09:13:30|177.47|175.07|177.47|175.07|177.47|175.07|177.47|175.07|0
1651050820000|2022-04-27 09:13:40|177.56|175.16|177.76|175.36|177.76|175.36|177.56|175.16|0
1651050830000|2022-04-27 09:13:50|177.95|175.55|177.8|175.4|177.95|175.55|177.8|175.4|0
1651050840000|2022-04-27 09:14:00|177.66|175.26|177.66|175.26|177.66|175.26|177.61|175.21|0
1651050850000|2022-04-27 09:14:10|177.51|175.11|177.37|174.97|177.51|175.11|177.27|174.87|0
1651050860000|2022-04-27 09:14:20|177.18|174.78|177.18|174.78|177.18|174.78|177.18|174.78|0
1651050870000|2022-04-27 09:14:30|177.08|174.68|177.03|174.63|177.08|174.68|176.98|174.58|0
1651050880000|2022-04-27 09:14:40|177.08|174.68|177.27|174.87|177.27|174.87|176.98|174.58|0
1651050890000|2022-04-27 09:14:50|177.22|174.82|177.27|174.87|177.27|174.87|177.22|174.82|0
1651050900000|2022-04-27 09:15:00|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1651050910000|2022-04-27 09:15:10|177.13|174.73|176.69|174.29|177.13|174.73|176.69|174.29|0
1651050920000|2022-04-27 09:15:20|176.89|174.49|176.79|174.39|176.93|174.53|176.79|174.39|0
1651050930000|2022-04-27 09:15:30|176.74|174.34|176.69|174.29|176.74|174.34|176.69|174.29|0
1651050940000|2022-04-27 09:15:40|176.79|174.39|176.5|174.1|176.79|174.39|176.5|174.1|0
1651050950000|2022-04-27 09:15:50|176.21|173.81|175.92|173.52|176.21|173.81|175.92|173.52|0
1651050960000|2022-04-27 09:16:00|176.02|173.62|176.21|173.81|176.21|173.81|176.02|173.62|0
1651050970000|2022-04-27 09:16:10|176.12|173.72|176.21|173.81|176.26|173.86|176.12|173.72|0
1651050980000|2022-04-27 09:16:20|176.31|173.91|176.41|174.01|176.5|174.1|176.31|173.91|0
1651050990000|2022-04-27 09:16:30|176.36|173.96|176.12|173.72|176.36|173.96|176.12|173.72|0
1651051000000|2022-04-27 09:16:40|176.02|173.62|176.02|173.62|176.02|173.62|175.92|173.52|0
1651051010000|2022-04-27 09:16:50|176.12|173.72|176.07|173.67|176.12|173.72|176.07|173.67|0
1651051020000|2022-04-27 09:17:00|176.12|173.72|175.87|173.47|176.12|173.72|175.87|173.47|0
1651051030000|2022-04-27 09:17:10|175.92|173.52|175.44|173.04|175.92|173.52|175.44|173.04|0
1651051040000|2022-04-27 09:17:20|175.35|172.95|175.44|173.04|175.44|173.04|175.35|172.95|0
1651051050000|2022-04-27 09:17:30|175.54|173.14|175.44|173.04|175.54|173.14|175.35|172.95|0
1651051060000|2022-04-27 09:17:40|175.54|173.14|175.64|173.24|175.64|173.24|175.54|173.14|0
1651051070000|2022-04-27 09:17:50|175.78|173.38|175.73|173.33|175.78|173.38|175.73|173.33|0
1651051080000|2022-04-27 09:18:00|175.64|173.24|176.12|173.72|176.12|173.72|175.54|173.14|0
1651051090000|2022-04-27 09:18:10|176.31|173.91|176.5|174.1|176.69|174.29|176.31|173.91|0
1651051100000|2022-04-27 09:18:20|176.4|174|176.21|173.81|176.4|174|176.21|173.81|0
1651051110000|2022-04-27 09:18:30|176.12|173.72|176.21|173.81|176.21|173.81|176.12|173.72|0
1651051120000|2022-04-27 09:18:40|176.31|173.91|176.4|174|176.4|174|176.31|173.91|0
1651051130000|2022-04-27 09:18:50|176.35|173.95|176.4|174|176.4|174|176.35|173.95|0
1651051140000|2022-04-27 09:19:00|176.45|174.05|176.6|174.2|176.6|174.2|176.45|174.05|0
1651051150000|2022-04-27 09:19:10|176.79|174.39|177.03|174.63|177.03|174.63|176.79|174.39|0
1651051160000|2022-04-27 09:19:20|177.08|174.68|176.79|174.39|177.08|174.68|176.79|174.39|0
1651051170000|2022-04-27 09:19:30|176.89|174.49|176.89|174.49|176.89|174.49|176.84|174.44|0
1651051180000|2022-04-27 09:19:40|176.93|174.53|177.18|174.78|177.18|174.78|176.93|174.53|0
1651051190000|2022-04-27 09:19:50|176.84|174.44|176.79|174.39|176.89|174.49|176.79|174.39|0
1651051200000|2022-04-27 09:20:00|176.84|174.44|176.79|174.39|176.84|174.44|176.79|174.39|0
1651051210000|2022-04-27 09:20:10|176.84|174.44|176.69|174.29|176.93|174.53|176.69|174.29|0
1651051220000|2022-04-27 09:20:20|176.74|174.34|176.89|174.49|176.89|174.49|176.74|174.34|0
1651051230000|2022-04-27 09:20:30|176.79|174.39|176.84|174.44|176.84|174.44|176.79|174.39|0
1651051240000|2022-04-27 09:20:40|176.98|174.58|176.79|174.39|176.98|174.58|176.69|174.29|0
1651051250000|2022-04-27 09:20:50|176.69|174.29|176.69|174.29|176.69|174.29|176.64|174.24|0
1651051260000|2022-04-27 09:21:00|176.79|174.39|176.74|174.34|176.79|174.39|176.74|174.34|0
1651051270000|2022-04-27 09:21:10|176.69|174.29|176.64|174.24|176.69|174.29|176.64|174.24|0
1651051280000|2022-04-27 09:21:20|176.6|174.2|176.74|174.34|176.74|174.34|176.6|174.2|0
1651051290000|2022-04-27 09:21:30|176.69|174.29|176.74|174.34|176.79|174.39|176.69|174.29|0
1651051300000|2022-04-27 09:21:40|176.79|174.39|176.98|174.58|176.98|174.58|176.79|174.39|0
1651051310000|2022-04-27 09:21:50|176.88|174.48|176.79|174.39|176.93|174.53|176.79|174.39|0
1651051320000|2022-04-27 09:22:00|176.69|174.29|176.69|174.29|176.74|174.34|176.69|174.29|0
1651051330000|2022-04-27 09:22:10|176.55|174.15|176.64|174.24|176.64|174.24|176.55|174.15|0
1651051340000|2022-04-27 09:22:20|176.5|174.1|176.45|174.05|176.5|174.1|176.45|174.05|0
1651051350000|2022-04-27 09:22:30|176.64|174.24|176.6|174.2|176.64|174.24|176.6|174.2|0
1651051360000|2022-04-27 09:22:40|176.69|174.29|176.98|174.58|176.98|174.58|176.69|174.29|0
1651051370000|2022-04-27 09:22:50|177.27|174.87|177.66|175.26|177.66|175.26|177.27|174.87|0
1651051380000|2022-04-27 09:23:00|177.61|175.21|177.7|175.3|177.75|175.35|177.61|175.21|0
1651051390000|2022-04-27 09:23:10|177.56|175.16|177.46|175.06|177.56|175.16|177.46|175.06|0
1651051400000|2022-04-27 09:23:20|177.37|174.97|177.22|174.82|177.37|174.97|177.22|174.82|0
1651051410000|2022-04-27 09:23:30|177.17|174.77|177.08|174.68|177.17|174.77|177.08|174.68|0
1651051420000|2022-04-27 09:23:40|177.03|174.63|176.45|174.05|177.03|174.63|176.45|174.05|0
1651051430000|2022-04-27 09:23:50|176.5|174.1|176.45|174.05|176.5|174.1|176.45|174.05|0
1651051440000|2022-04-27 09:24:00|176.4|174|176.5|174.1|176.5|174.1|176.4|174|0
1651051450000|2022-04-27 09:24:10|176.69|174.29|176.64|174.24|176.69|174.29|176.64|174.24|0
1651051460000|2022-04-27 09:24:20|176.59|174.19|176.69|174.29|176.69|174.29|176.59|174.19|0
1651051470000|2022-04-27 09:24:30|176.74|174.34|176.83|174.43|176.88|174.48|176.74|174.34|0
1651051480000|2022-04-27 09:24:40|176.88|174.48|177.08|174.68|177.12|174.72|176.88|174.48|0
1651051500000|2022-04-27 09:25:00|177.46|175.06|177.46|175.06|177.56|175.16|177.46|175.06|0
1651051510000|2022-04-27 09:25:10|177.56|175.16|177.66|175.26|177.66|175.26|177.56|175.16|0
1651051520000|2022-04-27 09:25:20|177.56|175.16|177.46|175.06|177.56|175.16|177.46|175.06|0
1651051530000|2022-04-27 09:25:30|177.61|175.21|177.56|175.16|177.66|175.26|177.56|175.16|0
1651051540000|2022-04-27 09:25:40|177.51|175.11|177.51|175.11|177.51|175.11|177.51|175.11|0
1651051550000|2022-04-27 09:25:50|177.56|175.16|177.56|175.16|177.56|175.16|177.56|175.16|0
1651051560000|2022-04-27 09:26:00|177.46|175.06|177.37|174.97|177.46|175.06|177.37|174.97|0
1651051570000|2022-04-27 09:26:10|177.46|175.06|177.66|175.26|177.66|175.26|177.37|174.97|0
1651051580000|2022-04-27 09:26:20|177.8|175.4|177.8|175.4|177.85|175.45|177.75|175.35|0
1651051590000|2022-04-27 09:26:30|177.7|175.3|177.66|175.26|177.7|175.3|177.66|175.26|0
1651051600000|2022-04-27 09:26:40|177.7|175.3|177.95|175.55|178.04|175.64|177.7|175.3|0
1651051610000|2022-04-27 09:26:50|178.04|175.64|178.04|175.64|178.04|175.64|178.04|175.64|0
1651051620000|2022-04-27 09:27:00|177.95|175.55|177.75|175.35|177.95|175.55|177.75|175.35|0
1651051630000|2022-04-27 09:27:10|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1651051640000|2022-04-27 09:27:20|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1651051650000|2022-04-27 09:27:30|177.85|175.45|177.8|175.4|177.85|175.45|177.8|175.4|0
1651051660000|2022-04-27 09:27:40|177.85|175.45|177.08|174.68|177.85|175.45|177.08|174.68|0
1651051670000|2022-04-27 09:27:50|177.17|174.77|177.17|174.77|177.17|174.77|177.08|174.68|0
1651051680000|2022-04-27 09:28:00|177.08|174.68|177.27|174.87|177.27|174.87|177.08|174.68|0
1651051690000|2022-04-27 09:28:10|177.37|174.97|177.27|174.87|177.46|175.06|177.27|174.87|0
1651051700000|2022-04-27 09:28:20|177.37|174.97|178.14|175.74|178.14|175.74|177.37|174.97|0
1651051710000|2022-04-27 09:28:30|177.99|175.59|178.14|175.74|178.14|175.74|177.99|175.59|0
1651051720000|2022-04-27 09:28:40|178.09|175.69|178.53|176.13|178.53|176.13|178.09|175.69|0
1651051730000|2022-04-27 09:28:50|178.28|175.88|178.33|175.93|178.43|176.03|178.28|175.88|0
1651051740000|2022-04-27 09:29:00|178.28|175.88|178.04|175.64|178.33|175.93|178.04|175.64|0
1651051750000|2022-04-27 09:29:10|177.95|175.55|177.65|175.25|177.95|175.55|177.56|175.16|0
1651051760000|2022-04-27 09:29:20|177.56|175.16|177.6|175.2|177.6|175.2|177.56|175.16|0
1651051770000|2022-04-27 09:29:30|177.65|175.25|177.65|175.25|177.65|175.25|177.65|175.25|0
1651051780000|2022-04-27 09:29:40|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1651051790000|2022-04-27 09:29:50|177.7|175.3|177.65|175.25|177.75|175.35|177.56|175.16|0
1651051800000|2022-04-27 09:30:00|177.7|175.3|177.56|175.16|177.7|175.3|177.46|175.06|0
1651051810000|2022-04-27 09:30:10|177.46|175.06|177.27|174.87|177.46|175.06|177.27|174.87|0
1651051820000|2022-04-27 09:30:20|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1651051830000|2022-04-27 09:30:30|177.41|175.01|178.08|175.68|178.08|175.68|177.41|175.01|0
1651051840000|2022-04-27 09:30:40|176.84|174.44|176.74|174.34|176.84|174.44|176.74|174.34|0
1651051850000|2022-04-27 09:30:50|176.84|174.44|176.79|174.39|176.89|174.49|176.65|174.25|0
1651051860000|2022-04-27 09:31:00|176.74|174.34|176.65|174.25|176.74|174.34|176.65|174.25|0
1651051870000|2022-04-27 09:31:10|176.69|174.29|176.65|174.25|176.69|174.29|176.65|174.25|0
1651051880000|2022-04-27 09:31:20|176.69|174.29|177.03|174.63|177.03|174.63|176.69|174.29|0
1651051890000|2022-04-27 09:31:30|177.23|174.83|176.94|174.54|177.23|174.83|176.94|174.54|0
1651051900000|2022-04-27 09:31:40|176.98|174.58|176.98|174.58|177.03|174.63|176.94|174.54|0
1651051910000|2022-04-27 09:31:50|176.84|174.44|176.55|174.15|176.84|174.44|176.55|174.15|0
1651051920000|2022-04-27 09:32:00|176.36|173.96|176.07|173.67|176.36|173.96|176.07|173.67|0
1651051930000|2022-04-27 09:32:10|176.02|173.62|175.88|173.48|176.02|173.62|175.88|173.48|0
1651051940000|2022-04-27 09:32:20|175.68|173.28|175.78|173.38|175.78|173.38|175.68|173.28|0
1651051950000|2022-04-27 09:32:30|175.83|173.43|176.02|173.62|176.02|173.62|175.83|173.43|0
1651051960000|2022-04-27 09:32:40|175.97|173.57|175.97|173.57|176.16|173.76|175.97|173.57|0
1651051970000|2022-04-27 09:32:50|175.92|173.52|175.68|173.28|175.97|173.57|175.68|173.28|0
1651051980000|2022-04-27 09:33:00|175.49|173.09|175.59|173.19|175.59|173.19|175.49|173.09|0
1651051990000|2022-04-27 09:33:10|175.49|173.09|175.49|173.09|175.59|173.19|175.49|173.09|0
1651052000000|2022-04-27 09:33:20|175.39|172.99|175.2|172.8|175.39|172.99|175.2|172.8|0
1651052010000|2022-04-27 09:33:30|175.11|172.71|175.3|172.9|175.3|172.9|175.11|172.71|0
1651052020000|2022-04-27 09:33:40|175.2|172.8|175.49|173.09|175.49|173.09|175.2|172.8|0
1651052030000|2022-04-27 09:33:50|175.39|172.99|175.39|172.99|175.49|173.09|175.39|172.99|0
1651052040000|2022-04-27 09:34:00|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1651052050000|2022-04-27 09:34:10|175.2|172.8|175.11|172.71|175.2|172.8|175.01|172.61|0
1651052060000|2022-04-27 09:34:20|175.2|172.8|175.2|172.8|175.2|172.8|175.2|172.8|0
1651052070000|2022-04-27 09:34:30|175.01|172.61|174.91|172.51|175.01|172.61|174.91|172.51|0
1651052080000|2022-04-27 09:34:40|174.82|172.42|174.91|172.51|174.91|172.51|174.82|172.42|0
1651052090000|2022-04-27 09:34:50|174.86|172.46|174.86|172.46|174.91|172.51|174.86|172.46|0
1651052100000|2022-04-27 09:35:00|175.01|172.61|175.2|172.8|175.2|172.8|175.01|172.61|0
1651052110000|2022-04-27 09:35:10|175.11|172.71|175.15|172.75|175.2|172.8|175.11|172.71|0
1651052120000|2022-04-27 09:35:20|175.2|172.8|175.11|172.71|175.2|172.8|175.11|172.71|0
1651052130000|2022-04-27 09:35:30|175.06|172.66|175.11|172.71|175.11|172.71|175.01|172.61|0
1651052140000|2022-04-27 09:35:40|175.06|172.66|175.2|172.8|175.2|172.8|174.91|172.51|0
1651052150000|2022-04-27 09:35:50|175.11|172.71|175.2|172.8|175.2|172.8|175.01|172.61|0
1651052160000|2022-04-27 09:36:00|175.01|172.61|175.15|172.75|175.15|172.75|175.01|172.61|0
1651052170000|2022-04-27 09:36:10|175.11|172.71|175.11|172.71|175.11|172.71|175.11|172.71|0
1651052180000|2022-04-27 09:36:20|175.1|172.7|175.06|172.66|175.1|172.7|175.06|172.66|0
1651052190000|2022-04-27 09:36:30|175.2|172.8|175.2|172.8|175.2|172.8|175.2|172.8|0
1651052200000|2022-04-27 09:36:40|175.59|173.19|175.59|173.19|175.59|173.19|175.49|173.09|0
1651052210000|2022-04-27 09:36:50|175.68|173.28|175.59|173.19|175.68|173.28|175.49|173.09|0
1651052220000|2022-04-27 09:37:00|175.49|173.09|175.3|172.9|175.49|173.09|175.3|172.9|0
1651052230000|2022-04-27 09:37:10|175.49|173.09|175.44|173.04|175.49|173.09|175.44|173.04|0
1651052240000|2022-04-27 09:37:20|175.49|173.09|175.44|173.04|175.49|173.09|175.39|172.99|0
1651052250000|2022-04-27 09:37:30|175.34|172.94|175.2|172.8|175.34|172.94|175.2|172.8|0
1651052260000|2022-04-27 09:37:40|175.3|172.9|175.1|172.7|175.3|172.9|175.05|172.65|0
1651052270000|2022-04-27 09:37:50|175.2|172.8|175.92|173.52|175.92|173.52|175.2|172.8|0
1651052280000|2022-04-27 09:38:00|175.97|173.57|176.02|173.62|176.16|173.76|175.97|173.57|0
1651052290000|2022-04-27 09:38:10|175.97|173.57|175.97|173.57|175.97|173.57|175.82|173.42|0
1651052300000|2022-04-27 09:38:20|175.92|173.52|175.92|173.52|175.92|173.52|175.92|173.52|0
1651052310000|2022-04-27 09:38:30|175.97|173.57|175.92|173.52|175.97|173.57|175.92|173.52|0
1651052320000|2022-04-27 09:38:40|175.97|173.57|175.97|173.57|175.97|173.57|175.92|173.52|0
1651052330000|2022-04-27 09:38:50|176.02|173.62|176.26|173.86|176.26|173.86|176.02|173.62|0
1651052340000|2022-04-27 09:39:00|176.45|174.05|176.26|173.86|176.45|174.05|176.26|173.86|0
1651052350000|2022-04-27 09:39:10|176.3|173.9|176.5|174.1|176.5|174.1|176.3|173.9|0
1651052360000|2022-04-27 09:39:20|176.45|174.05|176.64|174.24|176.74|174.34|176.45|174.05|0
1651052370000|2022-04-27 09:39:30|176.59|174.19|176.64|174.24|176.64|174.24|176.59|174.19|0
1651052380000|2022-04-27 09:39:40|176.69|174.29|176.74|174.34|176.84|174.44|176.69|174.29|0
1651052390000|2022-04-27 09:39:50|176.79|174.39|176.84|174.44|176.93|174.53|176.79|174.39|0
1651052410000|2022-04-27 09:40:10|176.93|174.53|176.84|174.44|176.93|174.53|176.84|174.44|0
1651052420000|2022-04-27 09:40:20|176.88|174.48|176.84|174.44|176.93|174.53|176.84|174.44|0
1651052430000|2022-04-27 09:40:30|176.88|174.48|176.84|174.44|176.88|174.48|176.84|174.44|0
1651052440000|2022-04-27 09:40:40|176.93|174.53|177.03|174.63|177.03|174.63|176.93|174.53|0
1651052450000|2022-04-27 09:40:50|177.13|174.73|177.13|174.73|177.22|174.82|177.13|174.73|0
1651052470000|2022-04-27 09:41:10|177.08|174.68|177.08|174.68|177.08|174.68|177.03|174.63|0
1651052480000|2022-04-27 09:41:20|177.13|174.73|177.03|174.63|177.13|174.73|177.03|174.63|0
1651052490000|2022-04-27 09:41:30|177.08|174.68|177.03|174.63|177.08|174.68|177.03|174.63|0
1651052500000|2022-04-27 09:41:40|176.93|174.53|177.22|174.82|177.22|174.82|176.93|174.53|0
1651052510000|2022-04-27 09:41:50|177.13|174.73|176.93|174.53|177.13|174.73|176.93|174.53|0
1651052520000|2022-04-27 09:42:00|176.5|174.1|176.26|173.86|176.5|174.1|176.26|173.86|0
1651052530000|2022-04-27 09:42:10|176.35|173.95|176.45|174.05|176.45|174.05|176.35|173.95|0
1651052540000|2022-04-27 09:42:20|176.55|174.15|176.74|174.34|176.74|174.34|176.5|174.1|0
1651052550000|2022-04-27 09:42:30|176.69|174.29|176.74|174.34|176.74|174.34|176.69|174.29|0
1651052560000|2022-04-27 09:42:40|176.84|174.44|176.84|174.44|176.84|174.44|176.74|174.34|0
1651052570000|2022-04-27 09:42:50|176.93|174.53|176.84|174.44|176.93|174.53|176.84|174.44|0
1651052580000|2022-04-27 09:43:00|176.93|174.53|176.74|174.34|176.93|174.53|176.74|174.34|0
1651052590000|2022-04-27 09:43:10|176.79|174.39|176.55|174.15|176.79|174.39|176.55|174.15|0
1651052600000|2022-04-27 09:43:20|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1651052610000|2022-04-27 09:43:30|176.55|174.15|176.55|174.15|176.55|174.15|176.55|174.15|0
1651052620000|2022-04-27 09:43:40|176.59|174.19|176.55|174.15|176.59|174.19|176.55|174.15|0
1651052630000|2022-04-27 09:43:50|176.45|174.05|176.5|174.1|176.59|174.19|176.45|174.05|0
1651052640000|2022-04-27 09:44:00|176.55|174.15|176.59|174.19|176.59|174.19|176.5|174.1|0
1651052650000|2022-04-27 09:44:10|176.55|174.15|176.69|174.29|176.69|174.29|176.55|174.15|0
1651052660000|2022-04-27 09:44:20|176.74|174.34|176.74|174.34|176.74|174.34|176.69|174.29|0
1651052670000|2022-04-27 09:44:30|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1651052680000|2022-04-27 09:44:40|176.59|174.19|176.45|174.05|176.59|174.19|176.45|174.05|0
1651052700000|2022-04-27 09:45:00|176.49|174.09|176.54|174.14|176.54|174.14|176.45|174.05|0
1651052710000|2022-04-27 09:45:10|176.64|174.24|176.59|174.19|176.64|174.24|176.54|174.14|0
1651052720000|2022-04-27 09:45:20|176.54|174.14|176.54|174.14|176.64|174.24|176.54|174.14|0
1651052730000|2022-04-27 09:45:30|176.45|174.05|176.45|174.05|176.45|174.05|176.45|174.05|0
1651052740000|2022-04-27 09:45:40|176.54|174.14|176.54|174.14|176.54|174.14|176.54|174.14|0
1651052750000|2022-04-27 09:45:50|176.45|174.05|176.59|174.19|176.59|174.19|176.45|174.05|0
1651052760000|2022-04-27 09:46:00|176.64|174.24|176.74|174.34|176.74|174.34|176.64|174.24|0
1651052770000|2022-04-27 09:46:10|176.64|174.24|176.69|174.29|176.74|174.34|176.64|174.24|0
1651052780000|2022-04-27 09:46:20|176.64|174.24|176.54|174.14|176.64|174.24|176.54|174.14|0
1651052790000|2022-04-27 09:46:30|176.45|174.05|175.68|173.28|176.49|174.09|175.68|173.28|0
1651052800000|2022-04-27 09:46:40|175.87|173.47|176.06|173.66|176.06|173.66|175.87|173.47|0
1651052810000|2022-04-27 09:46:50|176.01|173.61|175.68|173.28|176.01|173.61|175.68|173.28|0
1651052820000|2022-04-27 09:47:00|175.58|173.18|175.58|173.18|175.58|173.18|175.48|173.08|0
1651052830000|2022-04-27 09:47:10|175.53|173.13|175.48|173.08|175.53|173.13|175.48|173.08|0
1651052840000|2022-04-27 09:47:20|175.39|172.99|175.68|173.28|175.68|173.28|175.39|172.99|0
1651052850000|2022-04-27 09:47:30|175.58|173.18|175.63|173.23|175.68|173.28|175.58|173.18|0
1651052860000|2022-04-27 09:47:40|175.58|173.18|175.68|173.28|175.68|173.28|175.58|173.18|0
1651052870000|2022-04-27 09:47:50|175.63|173.23|175.63|173.23|175.63|173.23|175.48|173.08|0
1651052880000|2022-04-27 09:48:00|175.48|173.08|175.1|172.7|175.48|173.08|175.1|172.7|0
1651052890000|2022-04-27 09:48:10|175|172.6|175.15|172.75|175.15|172.75|175|172.6|0
1651052900000|2022-04-27 09:48:20|175.1|172.7|175.05|172.65|175.1|172.7|175|172.6|0
1651052910000|2022-04-27 09:48:30|175|172.6|175.29|172.89|175.29|172.89|175|172.6|0
1651052920000|2022-04-27 09:48:40|175.39|172.99|175.39|172.99|175.48|173.08|175.39|172.99|0
1651052930000|2022-04-27 09:48:50|175.43|173.03|175.58|173.18|175.58|173.18|175.43|173.03|0
1651052940000|2022-04-27 09:49:00|175.63|173.23|175.63|173.23|175.68|173.28|175.58|173.18|0
1651052950000|2022-04-27 09:49:10|175.58|173.18|175.68|173.28|175.68|173.28|175.58|173.18|0
1651052960000|2022-04-27 09:49:20|175.63|173.23|175.68|173.28|175.68|173.28|175.48|173.08|0
1651052970000|2022-04-27 09:49:30|175.48|173.08|175.29|172.89|175.48|173.08|175.29|172.89|0
1651052980000|2022-04-27 09:49:40|175.39|172.99|175.53|173.13|175.53|173.13|175.39|172.99|0
1651052990000|2022-04-27 09:49:50|175.58|173.18|175.58|173.18|175.63|173.23|175.58|173.18|0
1651053000000|2022-04-27 09:50:00|175.63|173.23|175.68|173.28|175.68|173.28|175.63|173.23|0
1651053010000|2022-04-27 09:50:10|175.63|173.23|175.87|173.47|175.87|173.47|175.63|173.23|0
1651053020000|2022-04-27 09:50:20|176.06|173.66|176.35|173.95|176.4|174|176.06|173.66|0
1651053030000|2022-04-27 09:50:30|176.4|174|176.35|173.95|176.45|174.05|176.35|173.95|0
1651053040000|2022-04-27 09:50:40|176.3|173.9|176.25|173.85|176.4|174|176.25|173.85|0
1651053050000|2022-04-27 09:50:50|176.3|173.9|176.3|173.9|176.3|173.9|176.25|173.85|0
1651053060000|2022-04-27 09:51:00|176.35|173.95|176.45|174.05|176.83|174.43|176.35|173.95|0
1651053070000|2022-04-27 09:51:10|176.35|173.95|176.3|173.9|176.45|174.05|176.3|173.9|0
1651053080000|2022-04-27 09:51:20|176.2|173.8|176.35|173.95|176.35|173.95|176.2|173.8|0
1651053090000|2022-04-27 09:51:30|176.25|173.85|176.45|174.05|176.45|174.05|176.25|173.85|0
1651053100000|2022-04-27 09:51:40|176.4|174|176.49|174.09|176.54|174.14|176.4|174|0
1651053110000|2022-04-27 09:51:50|176.45|174.05|176.54|174.14|176.54|174.14|176.45|174.05|0
1651053120000|2022-04-27 09:52:00|176.45|174.05|176.54|174.14|176.54|174.14|176.45|174.05|0
1651053130000|2022-04-27 09:52:10|176.49|174.09|176.49|174.09|176.49|174.09|176.49|174.09|0
1651053140000|2022-04-27 09:52:20|176.64|174.24|176.83|174.43|176.83|174.43|176.64|174.24|0
1651053150000|2022-04-27 09:52:30|176.73|174.33|176.83|174.43|176.83|174.43|176.64|174.24|0
1651053160000|2022-04-27 09:52:40|177.02|174.62|177.12|174.72|177.12|174.72|177.02|174.62|0
1651053170000|2022-04-27 09:52:50|177.22|174.82|177.22|174.82|177.22|174.82|177.17|174.77|0
1651053180000|2022-04-27 09:53:00|177.51|175.11|177.31|174.91|177.51|175.11|177.31|174.91|0
1651053190000|2022-04-27 09:53:10|177.41|175.01|177.22|174.82|177.41|175.01|177.22|174.82|0
1651053200000|2022-04-27 09:53:20|177.17|174.77|177.12|174.72|177.17|174.77|177.12|174.72|0
1651053210000|2022-04-27 09:53:30|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1651053220000|2022-04-27 09:53:40|177.12|174.72|177.22|174.82|177.26|174.86|177.12|174.72|0
1651053230000|2022-04-27 09:53:50|177.12|174.72|177.07|174.67|177.12|174.72|177.02|174.62|0
1651053240000|2022-04-27 09:54:00|177.12|174.72|177.26|174.86|177.31|174.91|177.12|174.72|0
1651053250000|2022-04-27 09:54:10|177.22|174.82|177.22|174.82|177.22|174.82|177.22|174.82|0
1651053260000|2022-04-27 09:54:20|177.26|174.86|177.51|175.11|177.51|175.11|177.26|174.86|0
1651053270000|2022-04-27 09:54:30|177.31|174.91|177.22|174.82|177.31|174.91|177.22|174.82|0
1651053280000|2022-04-27 09:54:40|177.12|174.72|177.02|174.62|177.12|174.72|177.02|174.62|0
1651053290000|2022-04-27 09:54:50|177.12|174.72|176.93|174.53|177.12|174.72|176.93|174.53|0
1651053300000|2022-04-27 09:55:00|177.02|174.62|177.07|174.67|177.12|174.72|177.02|174.62|0
1651053310000|2022-04-27 09:55:10|177.12|174.72|177.41|175.01|177.41|175.01|177.07|174.67|0
1651053320000|2022-04-27 09:55:20|177.36|174.96|177.41|175.01|177.41|175.01|177.31|174.91|0
1651053330000|2022-04-27 09:55:30|177.36|174.96|177.6|175.2|177.6|175.2|177.36|174.96|0
1651053340000|2022-04-27 09:55:40|177.51|175.11|177.6|175.2|177.6|175.2|177.51|175.11|0
1651053350000|2022-04-27 09:55:50|177.51|175.11|177.51|175.11|177.55|175.15|177.51|175.11|0
1651053360000|2022-04-27 09:56:00|177.46|175.06|177.51|175.11|177.51|175.11|177.46|175.06|0
1651053370000|2022-04-27 09:56:10|177.36|174.96|177.31|174.91|177.36|174.96|177.22|174.82|0
1651053380000|2022-04-27 09:56:20|177.41|175.01|177.12|174.72|177.41|175.01|177.12|174.72|0
1651053400000|2022-04-27 09:56:40|177.31|174.91|177.41|175.01|177.41|175.01|177.31|174.91|0
1651053410000|2022-04-27 09:56:50|177.55|175.15|178.09|175.69|178.09|175.69|177.55|175.15|0
1651053420000|2022-04-27 09:57:00|178.28|175.88|178.28|175.88|178.38|175.98|178.28|175.88|0
1651053430000|2022-04-27 09:57:10|178.23|175.83|178.38|175.98|178.38|175.98|178.18|175.78|0
1651053440000|2022-04-27 09:57:20|178.43|176.03|178.28|175.88|178.43|176.03|178.28|175.88|0
1651053450000|2022-04-27 09:57:30|178.33|175.93|178.18|175.78|178.33|175.93|178.18|175.78|0
1651053460000|2022-04-27 09:57:40|178.13|175.73|178.23|175.83|178.28|175.88|178.13|175.73|0
1651053470000|2022-04-27 09:57:50|178.18|175.78|178.18|175.78|178.18|175.78|178.18|175.78|0
1651053480000|2022-04-27 09:58:00|178.28|175.88|178.48|176.08|178.48|176.08|178.28|175.88|0
1651053490000|2022-04-27 09:58:10|178.38|175.98|178.48|176.08|178.48|176.08|178.28|175.88|0
1651053500000|2022-04-27 09:58:20|178.38|175.98|178.38|175.98|178.48|176.08|178.38|175.98|0
1651053510000|2022-04-27 09:58:30|178.18|175.78|178.18|175.78|178.18|175.78|178.09|175.69|0
1651053520000|2022-04-27 09:58:40|178.23|175.83|178.28|175.88|178.28|175.88|178.18|175.78|0
1651053530000|2022-04-27 09:58:50|178.18|175.78|178.43|176.03|178.48|176.08|178.18|175.78|0
1651053540000|2022-04-27 09:59:00|178.38|175.98|178.28|175.88|178.38|175.98|178.18|175.78|0
1651053550000|2022-04-27 09:59:10|178.33|175.93|178.18|175.78|178.33|175.93|178.18|175.78|0
1651053560000|2022-04-27 09:59:20|177.99|175.59|178.09|175.69|178.09|175.69|177.99|175.59|0
1651053570000|2022-04-27 09:59:30|178.18|175.78|178.23|175.83|178.28|175.88|178.18|175.78|0
1651053580000|2022-04-27 09:59:40|178.09|175.69|178.18|175.78|178.23|175.83|178.09|175.69|0
1651053590000|2022-04-27 09:59:50|178.09|175.69|178.18|175.78|178.18|175.78|178.09|175.69|0
1651053600000|2022-04-27 10:00:00|178.28|175.88|178.48|176.08|178.48|176.08|178.28|175.88|0
1651053610000|2022-04-27 10:00:10|178.28|175.88|178.33|175.93|178.38|175.98|178.28|175.88|0
1651053620000|2022-04-27 10:00:20|178.28|175.88|178.09|175.69|178.38|175.98|178.09|175.69|0
1651053630000|2022-04-27 10:00:30|177.99|175.59|178.18|175.78|178.18|175.78|177.99|175.59|0
1651053640000|2022-04-27 10:00:40|178.23|175.83|178.33|175.93|178.33|175.93|178.23|175.83|0
1651053650000|2022-04-27 10:00:50|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1651053660000|2022-04-27 10:01:00|178.38|175.98|178.67|176.27|178.67|176.27|178.38|175.98|0
1651053670000|2022-04-27 10:01:10|178.62|176.22|178.28|175.88|178.62|176.22|178.28|175.88|0
1651053680000|2022-04-27 10:01:20|178.09|175.69|178.28|175.88|178.28|175.88|178.09|175.69|0
1651053690000|2022-04-27 10:01:30|178.47|176.07|178.47|176.07|178.52|176.12|178.42|176.02|0
1651053700000|2022-04-27 10:01:40|178.57|176.17|178.38|175.98|178.57|176.17|178.38|175.98|0
1651053710000|2022-04-27 10:01:50|178.47|176.07|178.47|176.07|178.57|176.17|178.47|176.07|0
1651053720000|2022-04-27 10:02:00|178.52|176.12|178.57|176.17|178.57|176.17|178.52|176.12|0
1651053730000|2022-04-27 10:02:10|178.62|176.22|178.67|176.27|178.77|176.37|178.62|176.22|0
1651053740000|2022-04-27 10:02:20|178.72|176.32|179.01|176.61|179.01|176.61|178.67|176.27|0
1651053750000|2022-04-27 10:02:30|179.2|176.8|179.06|176.66|179.25|176.85|179.06|176.66|0
1651053760000|2022-04-27 10:02:40|179.15|176.75|178.96|176.56|179.15|176.75|178.96|176.56|0
1651053770000|2022-04-27 10:02:50|179.06|176.66|179.15|176.75|179.15|176.75|179.06|176.66|0
1651053780000|2022-04-27 10:03:00|179.06|176.66|179.15|176.75|179.15|176.75|179.06|176.66|0
1651053790000|2022-04-27 10:03:10|179.06|176.66|179.25|176.85|179.25|176.85|179.06|176.66|0
1651053800000|2022-04-27 10:03:20|179.06|176.66|179.06|176.66|179.06|176.66|179.06|176.66|0
1651053810000|2022-04-27 10:03:30|179.01|176.61|179.35|176.95|179.35|176.95|179.01|176.61|0
1651053820000|2022-04-27 10:03:40|179.25|176.85|179.25|176.85|179.25|176.85|179.25|176.85|0
1651053830000|2022-04-27 10:03:50|179.15|176.75|179.06|176.66|179.15|176.75|179.06|176.66|0
1651053840000|2022-04-27 10:04:00|179.15|176.75|178.86|176.46|179.15|176.75|178.86|176.46|0
1651053850000|2022-04-27 10:04:10|178.77|176.37|178.71|176.31|178.77|176.37|178.67|176.27|0
1651053860000|2022-04-27 10:04:20|178.67|176.27|178.71|176.31|178.76|176.36|178.67|176.27|0
1651053870000|2022-04-27 10:04:30|178.38|175.98|178.67|176.27|178.67|176.27|178.38|175.98|0
1651053880000|2022-04-27 10:04:40|178.76|176.36|178.76|176.36|178.76|176.36|178.76|176.36|0
1651053890000|2022-04-27 10:04:50|178.71|176.31|178.96|176.56|178.96|176.56|178.71|176.31|0
1651053900000|2022-04-27 10:05:00|178.76|176.36|178.76|176.36|178.76|176.36|178.71|176.31|0
1651053910000|2022-04-27 10:05:10|178.81|176.41|178.67|176.27|178.81|176.41|178.57|176.17|0
1651053920000|2022-04-27 10:05:20|178.38|175.98|178.47|176.07|178.47|176.07|178.28|175.88|0
1651053930000|2022-04-27 10:05:30|178.52|176.12|178.67|176.27|178.67|176.27|178.52|176.12|0
1651053940000|2022-04-27 10:05:40|178.76|176.36|178.38|175.98|178.76|176.36|178.38|175.98|0
1651053950000|2022-04-27 10:05:50|178.47|176.07|178.47|176.07|178.47|176.07|178.47|176.07|0
1651053960000|2022-04-27 10:06:00|178.42|176.02|178.47|176.07|178.47|176.07|178.42|176.02|0
1651053970000|2022-04-27 10:06:10|178.38|175.98|178.57|176.17|178.57|176.17|178.38|175.98|0
1651053980000|2022-04-27 10:06:20|178.47|176.07|178.47|176.07|178.52|176.12|178.47|176.07|0
1651053990000|2022-04-27 10:06:30|178.57|176.17|178.67|176.27|178.67|176.27|178.47|176.07|0
1651054000000|2022-04-27 10:06:40|178.62|176.22|178.67|176.27|178.67|176.27|178.62|176.22|0
1651054010000|2022-04-27 10:06:50|178.76|176.36|178.86|176.46|178.86|176.46|178.76|176.36|0
1651054020000|2022-04-27 10:07:00|178.71|176.31|178.96|176.56|178.96|176.56|178.71|176.31|0
1651054030000|2022-04-27 10:07:10|179.06|176.66|178.86|176.46|179.06|176.66|178.86|176.46|0
1651054040000|2022-04-27 10:07:20|178.71|176.31|178.67|176.27|178.71|176.31|178.67|176.27|0
1651054050000|2022-04-27 10:07:30|178.76|176.36|178.67|176.27|178.86|176.46|178.67|176.27|0
1651054060000|2022-04-27 10:07:40|178.86|176.46|178.86|176.46|178.96|176.56|178.86|176.46|0
1651054070000|2022-04-27 10:07:50|178.96|176.56|178.96|176.56|178.96|176.56|178.81|176.41|0
1651054080000|2022-04-27 10:08:00|179.15|176.75|179.15|176.75|179.15|176.75|179.15|176.75|0
1651054090000|2022-04-27 10:08:10|179.06|176.66|179.2|176.8|179.25|176.85|179.06|176.66|0
1651054100000|2022-04-27 10:08:20|179.06|176.66|178.96|176.56|179.06|176.66|178.86|176.46|0
1651054110000|2022-04-27 10:08:30|178.86|176.46|178.96|176.56|178.96|176.56|178.76|176.36|0
1651054120000|2022-04-27 10:08:40|178.86|176.46|178.76|176.36|178.96|176.56|178.76|176.36|0
1651054130000|2022-04-27 10:08:50|178.81|176.41|178.76|176.36|178.86|176.46|178.76|176.36|0
1651054140000|2022-04-27 10:09:00|178.86|176.46|178.86|176.46|178.96|176.56|178.86|176.46|0
1651054150000|2022-04-27 10:09:10|178.76|176.36|178.67|176.27|178.76|176.36|178.67|176.27|0
1651054160000|2022-04-27 10:09:20|178.81|176.41|178.86|176.46|178.96|176.56|178.81|176.41|0
1651054170000|2022-04-27 10:09:30|178.96|176.56|178.86|176.46|178.96|176.56|178.86|176.46|0
1651054180000|2022-04-27 10:09:40|178.76|176.36|178.81|176.41|178.81|176.41|178.67|176.27|0
1651054190000|2022-04-27 10:09:50|178.86|176.46|178.76|176.36|178.86|176.46|178.76|176.36|0
1651054200000|2022-04-27 10:10:00|178.71|176.31|178.71|176.31|178.71|176.31|178.71|176.31|0
1651054210000|2022-04-27 10:10:10|178.76|176.36|178.76|176.36|178.76|176.36|178.76|176.36|0
1651054220000|2022-04-27 10:10:20|178.67|176.27|178.71|176.31|178.71|176.31|178.67|176.27|0
1651054230000|2022-04-27 10:10:30|178.67|176.27|178.81|176.41|178.81|176.41|178.67|176.27|0
1651054240000|2022-04-27 10:10:40|178.76|176.36|178.76|176.36|178.76|176.36|178.71|176.31|0
1651054250000|2022-04-27 10:10:50|178.67|176.27|178.67|176.27|178.67|176.27|178.67|176.27|0
1651054260000|2022-04-27 10:11:00|178.76|176.36|178.76|176.36|178.76|176.36|178.76|176.36|0
1651054270000|2022-04-27 10:11:10|178.86|176.46|179.05|176.65|179.05|176.65|178.86|176.46|0
1651054280000|2022-04-27 10:11:20|179.15|176.75|179.05|176.65|179.15|176.75|179.05|176.65|0
1651054290000|2022-04-27 10:11:30|178.96|176.56|178.91|176.51|178.96|176.56|178.86|176.46|0
1651054300000|2022-04-27 10:11:40|178.96|176.56|178.86|176.46|178.96|176.56|178.86|176.46|0
1651054310000|2022-04-27 10:11:50|178.76|176.36|178.86|176.46|178.91|176.51|178.76|176.36|0
1651054320000|2022-04-27 10:12:00|178.96|176.56|179.25|176.85|179.25|176.85|178.96|176.56|0
1651054330000|2022-04-27 10:12:10|179.35|176.95|179.35|176.95|179.35|176.95|179.25|176.85|0
1651054340000|2022-04-27 10:12:20|179.15|176.75|179.05|176.65|179.15|176.75|179.05|176.65|0
1651054350000|2022-04-27 10:12:30|178.96|176.56|178.96|176.56|179.05|176.65|178.96|176.56|0
1651054360000|2022-04-27 10:12:40|179.05|176.65|179.05|176.65|179.15|176.75|179.05|176.65|0
1651054370000|2022-04-27 10:12:50|178.96|176.56|178.86|176.46|178.96|176.56|178.86|176.46|0
1651054380000|2022-04-27 10:13:00|178.91|176.51|179.63|177.23|179.63|177.23|178.86|176.46|0
1651054390000|2022-04-27 10:13:10|179.68|177.28|179.44|177.04|179.68|177.28|179.44|177.04|0
1651054400000|2022-04-27 10:13:20|179.48|177.08|179.53|177.13|179.53|177.13|179.48|177.08|0
1651054410000|2022-04-27 10:13:30|179.44|177.04|179.58|177.18|179.58|177.18|179.44|177.04|0
1651054420000|2022-04-27 10:13:40|179.63|177.23|179.63|177.23|179.63|177.23|179.53|177.13|0
1651054440000|2022-04-27 10:14:00|179.53|177.13|179.63|177.23|179.63|177.23|179.44|177.04|0
1651054450000|2022-04-27 10:14:10|179.53|177.13|179.44|177.04|179.53|177.13|179.34|176.94|0
1651054460000|2022-04-27 10:14:20|179.53|177.13|179.44|177.04|179.53|177.13|179.34|176.94|0
1651054470000|2022-04-27 10:14:30|179.53|177.13|179.53|177.13|179.63|177.23|179.53|177.13|0
1651054480000|2022-04-27 10:14:40|179.44|177.04|179.34|176.94|179.53|177.13|179.34|176.94|0
1651054490000|2022-04-27 10:14:50|179.44|177.04|179.44|177.04|179.44|177.04|179.38|176.98|0
1651054500000|2022-04-27 10:15:00|179.48|177.08|179.53|177.13|179.53|177.13|179.48|177.08|0
1651054510000|2022-04-27 10:15:10|179.63|177.23|179.63|177.23|179.63|177.23|179.63|177.23|0
1651054520000|2022-04-27 10:15:20|179.58|177.18|179.48|177.08|179.58|177.18|179.48|177.08|0
1651054530000|2022-04-27 10:15:30|179.43|177.03|179.24|176.84|179.43|177.03|179.24|176.84|0
1651054540000|2022-04-27 10:15:40|179.14|176.74|178.95|176.55|179.19|176.79|178.95|176.55|0
1651054550000|2022-04-27 10:15:50|178.99|176.59|178.99|176.59|179.05|176.65|178.99|176.59|0
1651054560000|2022-04-27 10:16:00|179.05|176.65|179.24|176.84|179.24|176.84|179.05|176.65|0
1651054570000|2022-04-27 10:16:10|179.19|176.79|179.43|177.03|179.43|177.03|179.19|176.79|0
1651054580000|2022-04-27 10:16:20|179.38|176.98|179.34|176.94|179.38|176.98|179.34|176.94|0
1651054600000|2022-04-27 10:16:40|179.24|176.84|179.24|176.84|179.24|176.84|179.24|176.84|0
1651054610000|2022-04-27 10:16:50|179.34|176.94|179.24|176.84|179.43|177.03|179.24|176.84|0
1651054620000|2022-04-27 10:17:00|179.19|176.79|179.24|176.84|179.24|176.84|179.19|176.79|0
1651054630000|2022-04-27 10:17:10|179.14|176.74|179.24|176.84|179.24|176.84|179.14|176.74|0
1651054640000|2022-04-27 10:17:20|179.14|176.74|178.95|176.55|179.14|176.74|178.95|176.55|0
1651054650000|2022-04-27 10:17:30|178.75|176.35|178.75|176.35|178.75|176.35|178.66|176.26|0
1651054660000|2022-04-27 10:17:40|178.85|176.45|178.85|176.45|178.85|176.45|178.85|176.45|0
1651054670000|2022-04-27 10:17:50|178.95|176.55|179.04|176.64|179.04|176.64|178.95|176.55|0
1651054680000|2022-04-27 10:18:00|179.14|176.74|179.04|176.64|179.14|176.74|179.04|176.64|0
1651054690000|2022-04-27 10:18:10|179.14|176.74|179.04|176.64|179.14|176.74|179.04|176.64|0
1651054700000|2022-04-27 10:18:20|179.14|176.74|179.14|176.74|179.14|176.74|179.14|176.74|0
1651054710000|2022-04-27 10:18:30|179.24|176.84|179.24|176.84|179.34|176.94|179.24|176.84|0
1651054720000|2022-04-27 10:18:40|179.19|176.79|179.19|176.79|179.24|176.84|179.19|176.79|0
1651054730000|2022-04-27 10:18:50|179.24|176.84|178.85|176.45|179.24|176.84|178.85|176.45|0
1651054740000|2022-04-27 10:19:00|178.95|176.55|178.75|176.35|178.95|176.55|178.7|176.3|0
1651054750000|2022-04-27 10:19:10|178.7|176.3|178.66|176.26|178.7|176.3|178.66|176.26|0
1651054760000|2022-04-27 10:19:20|178.75|176.35|178.75|176.35|178.85|176.45|178.75|176.35|0
1651054770000|2022-04-27 10:19:30|178.66|176.26|178.56|176.16|178.66|176.26|178.41|176.01|0
1651054780000|2022-04-27 10:19:40|178.46|176.06|178.46|176.06|178.46|176.06|178.36|175.96|0
1651054790000|2022-04-27 10:19:50|178.36|175.96|178.27|175.87|178.36|175.96|178.27|175.87|0
1651054800000|2022-04-27 10:20:00|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1651054810000|2022-04-27 10:20:10|178.27|175.87|178.66|176.26|178.75|176.35|178.27|175.87|0
1651054820000|2022-04-27 10:20:20|178.6|176.2|178.27|175.87|178.6|176.2|178.27|175.87|0
1651054830000|2022-04-27 10:20:30|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1651054840000|2022-04-27 10:20:40|178.46|176.06|178.46|176.06|178.46|176.06|178.36|175.96|0
1651054850000|2022-04-27 10:20:50|178.36|175.96|178.27|175.87|178.36|175.96|178.27|175.87|0
1651054860000|2022-04-27 10:21:00|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1651054870000|2022-04-27 10:21:10|178.27|175.87|178.46|176.06|178.46|176.06|178.27|175.87|0
1651054900000|2022-04-27 10:21:40|178.51|176.11|178.46|176.06|178.51|176.11|178.46|176.06|0
1651054910000|2022-04-27 10:21:50|178.41|176.01|178.36|175.96|178.41|176.01|178.36|175.96|0
1651054920000|2022-04-27 10:22:00|178.41|176.01|178.6|176.2|178.6|176.2|178.41|176.01|0
1651054930000|2022-04-27 10:22:10|178.56|176.16|178.56|176.16|178.6|176.2|178.56|176.16|0
1651054940000|2022-04-27 10:22:20|178.46|176.06|178.56|176.16|178.6|176.2|178.46|176.06|0
1651054950000|2022-04-27 10:22:30|178.6|176.2|178.6|176.2|178.65|176.25|178.56|176.16|0
1651054960000|2022-04-27 10:22:40|178.56|176.16|178.56|176.16|178.56|176.16|178.56|176.16|0
1651054970000|2022-04-27 10:22:50|178.6|176.2|178.56|176.16|178.6|176.2|178.46|176.06|0
1651054980000|2022-04-27 10:23:00|178.46|176.06|178.51|176.11|178.51|176.11|178.46|176.06|0
1651054990000|2022-04-27 10:23:10|178.56|176.16|178.56|176.16|178.6|176.2|178.56|176.16|0
1651055000000|2022-04-27 10:23:20|178.6|176.2|178.65|176.25|178.65|176.25|178.6|176.2|0
1651055010000|2022-04-27 10:23:30|178.8|176.4|178.75|176.35|178.8|176.4|178.75|176.35|0
1651055020000|2022-04-27 10:23:40|178.7|176.3|178.56|176.16|178.7|176.3|178.56|176.16|0
1651055030000|2022-04-27 10:23:50|178.6|176.2|178.56|176.16|178.65|176.25|178.56|176.16|0
1651055040000|2022-04-27 10:24:00|178.6|176.2|178.56|176.16|178.6|176.2|178.56|176.16|0
1651055060000|2022-04-27 10:24:20|178.46|176.06|178.46|176.06|178.46|176.06|178.46|176.06|0
1651055070000|2022-04-27 10:24:30|178.36|175.96|178.56|176.16|178.56|176.16|178.27|175.87|0
1651055090000|2022-04-27 10:24:50|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1651055100000|2022-04-27 10:25:00|178.6|176.2|178.6|176.2|178.6|176.2|178.6|176.2|0
1651055110000|2022-04-27 10:25:10|178.36|175.96|178.26|175.86|178.36|175.96|178.26|175.86|0
1651055120000|2022-04-27 10:25:20|178.31|175.91|178.26|175.86|178.31|175.91|178.26|175.86|0
1651055130000|2022-04-27 10:25:30|178.36|175.96|178.46|176.06|178.46|176.06|178.36|175.96|0
1651055140000|2022-04-27 10:25:40|178.26|175.86|178.26|175.86|178.36|175.96|178.26|175.86|0
1651055150000|2022-04-27 10:25:50|178.31|175.91|178.36|175.96|178.36|175.96|178.26|175.86|0
1651055170000|2022-04-27 10:26:10|178.26|175.86|178.36|175.96|178.36|175.96|178.26|175.86|0
1651055180000|2022-04-27 10:26:20|178.26|175.86|178.26|175.86|178.36|175.96|178.26|175.86|0
1651055190000|2022-04-27 10:26:30|178.31|175.91|178.26|175.86|178.31|175.91|178.26|175.86|0
1651055210000|2022-04-27 10:26:50|178.36|175.96|178.26|175.86|178.36|175.96|178.26|175.86|0
1651055220000|2022-04-27 10:27:00|178.36|175.96|178.26|175.86|178.36|175.96|178.26|175.86|0
1651055230000|2022-04-27 10:27:10|178.36|175.96|178.26|175.86|178.36|175.96|178.26|175.86|0
1651055240000|2022-04-27 10:27:20|178.31|175.91|178.36|175.96|178.36|175.96|178.31|175.91|0
1651055250000|2022-04-27 10:27:30|178.46|176.06|178.46|176.06|178.46|176.06|178.41|176.01|0
1651055260000|2022-04-27 10:27:40|178.56|176.16|178.36|175.96|178.56|176.16|178.26|175.86|0
1651055270000|2022-04-27 10:27:50|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1651055280000|2022-04-27 10:28:00|178.36|175.96|178.46|176.06|178.55|176.15|178.36|175.96|0
1651055290000|2022-04-27 10:28:10|178.36|175.96|178.46|176.06|178.46|176.06|178.36|175.96|0
1651055300000|2022-04-27 10:28:20|178.41|176.01|178.41|176.01|178.41|176.01|178.36|175.96|0
1651055320000|2022-04-27 10:28:40|178.46|176.06|178.46|176.06|178.46|176.06|178.41|176.01|0
1651055330000|2022-04-27 10:28:50|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1651055340000|2022-04-27 10:29:00|178.26|175.86|178.26|175.86|178.26|175.86|178.26|175.86|0
1651055350000|2022-04-27 10:29:10|178.31|175.91|178.46|176.06|178.46|176.06|178.31|175.91|0
1651055360000|2022-04-27 10:29:20|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1651055370000|2022-04-27 10:29:30|178.46|176.06|178.46|176.06|178.46|176.06|178.46|176.06|0
1651055390000|2022-04-27 10:29:50|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1651055410000|2022-04-27 10:30:10|178.26|175.86|178.31|175.91|178.31|175.91|178.26|175.86|0
1651055420000|2022-04-27 10:30:20|178.26|175.86|178.36|175.96|178.36|175.96|178.26|175.86|0
1651055430000|2022-04-27 10:30:30|178.31|175.91|178.36|175.96|178.36|175.96|178.31|175.91|0
1651055450000|2022-04-27 10:30:50|178.26|175.86|178.26|175.86|178.26|175.86|178.26|175.86|0
1651055460000|2022-04-27 10:31:00|178.36|175.96|178.17|175.77|178.36|175.96|178.17|175.77|0
1651055470000|2022-04-27 10:31:10|177.97|175.57|178.07|175.67|178.07|175.67|177.88|175.48|0
1651055480000|2022-04-27 10:31:20|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1651055490000|2022-04-27 10:31:30|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1651055510000|2022-04-27 10:31:50|178.17|175.77|178.11|175.71|178.17|175.77|178.07|175.67|0
1651055520000|2022-04-27 10:32:00|178.17|175.77|178.46|176.06|178.46|176.06|178.17|175.77|0
1651055530000|2022-04-27 10:32:10|178.41|176.01|178.31|175.91|178.41|176.01|178.31|175.91|0
1651055540000|2022-04-27 10:32:20|178.36|175.96|178.36|175.96|178.36|175.96|178.26|175.86|0
1651055550000|2022-04-27 10:32:30|178.41|176.01|178.26|175.86|178.41|176.01|178.26|175.86|0
1651055560000|2022-04-27 10:32:40|178.17|175.77|178.16|175.76|178.17|175.77|178.07|175.67|0
1651055570000|2022-04-27 10:32:50|177.97|175.57|177.97|175.57|177.97|175.57|177.87|175.47|0
1651055580000|2022-04-27 10:33:00|177.92|175.52|177.97|175.57|177.97|175.57|177.92|175.52|0
1651055590000|2022-04-27 10:33:10|177.87|175.47|177.87|175.47|177.87|175.47|177.87|175.47|0
1651055600000|2022-04-27 10:33:20|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1651055610000|2022-04-27 10:33:30|177.92|175.52|177.87|175.47|177.92|175.52|177.87|175.47|0
1651055620000|2022-04-27 10:33:40|177.92|175.52|178.07|175.67|178.07|175.67|177.92|175.52|0
1651055630000|2022-04-27 10:33:50|178.21|175.81|178.21|175.81|178.21|175.81|178.21|175.81|0
1651055640000|2022-04-27 10:34:00|178.16|175.76|178.07|175.67|178.16|175.76|178.07|175.67|0
1651055650000|2022-04-27 10:34:10|177.97|175.57|178.02|175.62|178.02|175.62|177.97|175.57|0
1651055660000|2022-04-27 10:34:20|178.07|175.67|178.26|175.86|178.26|175.86|178.07|175.67|0
1651055670000|2022-04-27 10:34:30|178.31|175.91|178.26|175.86|178.31|175.91|178.26|175.86|0
1651055680000|2022-04-27 10:34:40|178.31|175.91|178.31|175.91|178.31|175.91|178.31|175.91|0
1651055690000|2022-04-27 10:34:50|178.26|175.86|178.16|175.76|178.26|175.86|178.16|175.76|0
1651055700000|2022-04-27 10:35:00|178.07|175.67|177.97|175.57|178.07|175.67|177.97|175.57|0
1651055710000|2022-04-27 10:35:10|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1651055720000|2022-04-27 10:35:20|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1651055730000|2022-04-27 10:35:30|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1651055740000|2022-04-27 10:35:40|178.21|175.81|178.21|175.81|178.21|175.81|178.16|175.76|0
1651055750000|2022-04-27 10:35:50|178.26|175.86|178.26|175.86|178.26|175.86|178.26|175.86|0
1651055760000|2022-04-27 10:36:00|178.36|175.96|178.26|175.86|178.36|175.96|178.26|175.86|0
1651055770000|2022-04-27 10:36:10|178.31|175.91|178.31|175.91|178.31|175.91|178.31|175.91|0
1651055780000|2022-04-27 10:36:20|178.36|175.96|178.26|175.86|178.36|175.96|178.16|175.76|0
1651055790000|2022-04-27 10:36:30|178.16|175.76|178.07|175.67|178.16|175.76|178.07|175.67|0
1651055810000|2022-04-27 10:36:50|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1651055820000|2022-04-27 10:37:00|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1651055830000|2022-04-27 10:37:10|177.97|175.57|177.87|175.47|177.97|175.57|177.87|175.47|0
1651055840000|2022-04-27 10:37:20|177.78|175.38|177.78|175.38|177.78|175.38|177.68|175.28|0
1651055850000|2022-04-27 10:37:30|177.73|175.33|177.58|175.18|177.78|175.38|177.58|175.18|0
1651055860000|2022-04-27 10:37:40|177.49|175.09|177.53|175.13|177.53|175.13|177.49|175.09|0
1651055870000|2022-04-27 10:37:50|177.58|175.18|177.82|175.42|177.82|175.42|177.58|175.18|0
1651055880000|2022-04-27 10:38:00|177.87|175.47|177.68|175.28|177.87|175.47|177.68|175.28|0
1651055890000|2022-04-27 10:38:10|177.63|175.23|177.63|175.23|177.63|175.23|177.49|175.09|0
1651055900000|2022-04-27 10:38:20|177.68|175.28|177.49|175.09|177.68|175.28|177.1|174.7|0
1651055910000|2022-04-27 10:38:30|177.44|175.04|177.39|174.99|177.44|175.04|177.3|174.9|0
1651055920000|2022-04-27 10:38:40|177.49|175.09|178.27|175.87|178.27|175.87|177.49|175.09|0
1651055930000|2022-04-27 10:38:50|178.65|176.25|178.36|175.96|178.65|176.25|178.36|175.96|0
1651055940000|2022-04-27 10:39:00|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1651055950000|2022-04-27 10:39:10|178.07|175.67|177.78|175.38|178.07|175.67|177.78|175.38|0
1651055960000|2022-04-27 10:39:20|177.88|175.48|177.68|175.28|177.88|175.48|177.68|175.28|0
1651055970000|2022-04-27 10:39:30|177.59|175.19|177.59|175.19|177.63|175.23|177.59|175.19|0
1651055980000|2022-04-27 10:39:40|177.49|175.09|177.39|174.99|177.49|175.09|177.3|174.9|0
1651055990000|2022-04-27 10:39:50|177.34|174.94|177.59|175.19|177.59|175.19|177.34|174.94|0
1651056000000|2022-04-27 10:40:00|177.54|175.14|177.68|175.28|177.73|175.33|177.54|175.14|0
1651056010000|2022-04-27 10:40:10|177.78|175.38|177.73|175.33|177.78|175.38|177.73|175.33|0
1651056020000|2022-04-27 10:40:20|177.78|175.38|178.07|175.67|178.07|175.67|177.78|175.38|0
1651056030000|2022-04-27 10:40:30|178.17|175.77|178.26|175.86|178.26|175.86|178.07|175.67|0
1651056040000|2022-04-27 10:40:40|178.17|175.77|178.02|175.62|178.17|175.77|177.97|175.57|0
1651056050000|2022-04-27 10:40:50|178.07|175.67|177.97|175.57|178.07|175.67|177.97|175.57|0
1651056060000|2022-04-27 10:41:00|177.92|175.52|177.83|175.43|177.92|175.52|177.83|175.43|0
1651056070000|2022-04-27 10:41:10|177.78|175.38|177.78|175.38|177.92|175.52|177.78|175.38|0
1651056080000|2022-04-27 10:41:20|177.88|175.48|177.78|175.38|177.92|175.52|177.78|175.38|0
1651056090000|2022-04-27 10:41:30|177.88|175.48|177.92|175.52|177.92|175.52|177.88|175.48|0
1651056100000|2022-04-27 10:41:40|177.88|175.48|177.68|175.28|177.88|175.48|177.68|175.28|0
1651056110000|2022-04-27 10:41:50|177.49|175.09|177.59|175.19|177.59|175.19|177.49|175.09|0
1651056120000|2022-04-27 10:42:00|177.49|175.09|177.63|175.23|177.63|175.23|177.49|175.09|0
1651056130000|2022-04-27 10:42:10|177.59|175.19|177.59|175.19|177.59|175.19|177.53|175.13|0
1651056140000|2022-04-27 10:42:20|177.58|175.18|177.58|175.18|177.58|175.18|177.58|175.18|0
1651056150000|2022-04-27 10:42:30|177.53|175.13|177.58|175.18|177.58|175.18|177.53|175.13|0
1651056160000|2022-04-27 10:42:40|177.53|175.13|177.49|175.09|177.53|175.13|177.49|175.09|0
1651056170000|2022-04-27 10:42:50|177.39|174.99|177.44|175.04|177.44|175.04|177.39|174.99|0
1651056180000|2022-04-27 10:43:00|177.39|174.99|177.39|174.99|177.44|175.04|177.39|174.99|0
1651056190000|2022-04-27 10:43:10|177.44|175.04|177.34|174.94|177.44|175.04|177.34|174.94|0
1651056200000|2022-04-27 10:43:20|177.39|174.99|177.24|174.84|177.39|174.99|177.24|174.84|0
1651056210000|2022-04-27 10:43:30|177.2|174.8|176.62|174.22|177.2|174.8|176.62|174.22|0
1651056220000|2022-04-27 10:43:40|176.71|174.31|176.81|174.41|176.81|174.41|176.71|174.31|0
1651056230000|2022-04-27 10:43:50|176.71|174.31|176.81|174.41|176.81|174.41|176.71|174.31|0
1651056240000|2022-04-27 10:44:00|176.91|174.51|176.81|174.41|176.91|174.51|176.81|174.41|0
1651056250000|2022-04-27 10:44:10|176.86|174.46|176.81|174.41|176.91|174.51|176.81|174.41|0
1651056260000|2022-04-27 10:44:20|176.71|174.31|176.91|174.51|176.91|174.51|176.71|174.31|0
1651056270000|2022-04-27 10:44:30|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1651056280000|2022-04-27 10:44:40|176.91|174.51|176.91|174.51|177.05|174.65|176.91|174.51|0
1651056290000|2022-04-27 10:44:50|177|174.6|177|174.6|177|174.6|177|174.6|0
1651056300000|2022-04-27 10:45:00|176.08|173.68|176.23|173.83|176.23|173.83|174.12|171.72|0
1651056310000|2022-04-27 10:45:10|175.85|173.45|177.82|175.42|178.17|175.77|175.85|173.45|0
1651056320000|2022-04-27 10:45:20|177.39|174.99|177.34|174.94|177.49|175.09|176.95|174.55|0
1651056330000|2022-04-27 10:45:30|177|174.6|176.91|174.51|177.1|174.7|176.91|174.51|0
1651056340000|2022-04-27 10:45:40|177.2|174.8|177.1|174.7|177.2|174.8|177.1|174.7|0
1651056350000|2022-04-27 10:45:50|177.29|174.89|176.86|174.46|177.29|174.89|176.86|174.46|0
1651056360000|2022-04-27 10:46:00|176.52|174.12|175.89|173.49|176.57|174.17|175.89|173.49|0
1651056370000|2022-04-27 10:46:10|175.75|173.35|176.04|173.64|176.04|173.64|175.75|173.35|0
1651056380000|2022-04-27 10:46:20|175.94|173.54|175.85|173.45|176.08|173.68|175.85|173.45|0
1651056390000|2022-04-27 10:46:30|175.99|173.59|176.13|173.73|176.13|173.73|175.99|173.59|0
1651056400000|2022-04-27 10:46:40|176.04|173.64|175.99|173.59|176.04|173.64|175.85|173.45|0
1651056410000|2022-04-27 10:46:50|176.13|173.73|175.94|173.54|176.13|173.73|175.94|173.54|0
1651056420000|2022-04-27 10:47:00|175.85|173.45|175.6|173.2|175.85|173.45|175.6|173.2|0
1651056430000|2022-04-27 10:47:10|175.85|173.45|175.85|173.45|175.85|173.45|175.75|173.35|0
1651056440000|2022-04-27 10:47:20|175.75|173.35|175.75|173.35|176.23|173.83|175.75|173.35|0
1651056450000|2022-04-27 10:47:30|175.56|173.16|175.56|173.16|175.56|173.16|175.46|173.06|0
1651056460000|2022-04-27 10:47:40|175.6|173.2|175.46|173.06|175.6|173.2|175.46|173.06|0
1651056470000|2022-04-27 10:47:50|175.36|172.96|175.65|173.25|175.65|173.25|175.36|172.96|0
1651056480000|2022-04-27 10:48:00|176.62|174.22|176.13|173.73|176.62|174.22|176.04|173.64|0
1651056490000|2022-04-27 10:48:10|176.04|173.64|176.13|173.73|176.13|173.73|176.04|173.64|0
1651056500000|2022-04-27 10:48:20|176.23|173.83|176.23|173.83|176.33|173.93|176.18|173.78|0
1651056510000|2022-04-27 10:48:30|176.37|173.97|176.71|174.31|176.81|174.41|176.37|173.97|0
1651056520000|2022-04-27 10:48:40|176.76|174.36|176.52|174.12|176.76|174.36|176.52|174.12|0
1651056530000|2022-04-27 10:48:50|176.47|174.07|176.52|174.12|176.52|174.12|176.42|174.02|0
1651056540000|2022-04-27 10:49:00|176.42|174.02|176.47|174.07|176.52|174.12|176.42|174.02|0
1651056550000|2022-04-27 10:49:10|176.62|174.22|176.81|174.41|176.81|174.41|176.62|174.22|0
1651056560000|2022-04-27 10:49:20|176.71|174.31|176.71|174.31|176.81|174.41|176.71|174.31|0
1651056570000|2022-04-27 10:49:30|177.05|174.65|177.29|174.89|177.34|174.94|177.05|174.65|0
1651056580000|2022-04-27 10:49:40|177.19|174.79|177.24|174.84|177.29|174.89|177.19|174.79|0
1651056590000|2022-04-27 10:49:50|177.29|174.89|176.66|174.26|177.29|174.89|176.66|174.26|0
1651056600000|2022-04-27 10:50:00|176.85|174.45|176.76|174.36|176.85|174.45|176.76|174.36|0
1651056610000|2022-04-27 10:50:10|177.05|174.65|176.85|174.45|177.05|174.65|176.85|174.45|0
1651056620000|2022-04-27 10:50:20|176.9|174.5|176.9|174.5|176.9|174.5|176.81|174.41|0
1651056630000|2022-04-27 10:50:30|177|174.6|177|174.6|177|174.6|176.95|174.55|0
1651056640000|2022-04-27 10:50:40|176.9|174.5|176.95|174.55|176.95|174.55|176.9|174.5|0
1651056650000|2022-04-27 10:50:50|177|174.6|176.9|174.5|177|174.6|176.81|174.41|0
1651056660000|2022-04-27 10:51:00|176.81|174.41|176.71|174.31|176.81|174.41|176.66|174.26|0
1651056670000|2022-04-27 10:51:10|176.9|174.5|176.81|174.41|176.9|174.5|176.81|174.41|0
1651056680000|2022-04-27 10:51:20|176.71|174.31|176.81|174.41|176.81|174.41|176.71|174.31|0
1651056700000|2022-04-27 10:51:40|176.9|174.5|177.21|174.81|177.26|174.86|176.61|174.21|0
1651056710000|2022-04-27 10:51:50|177.26|174.86|177.36|174.96|177.36|174.96|177.26|174.86|0
1651056720000|2022-04-27 10:52:00|177.45|175.05|177.45|175.05|177.55|175.15|177.45|175.05|0
1651056730000|2022-04-27 10:52:10|177.55|175.15|177.45|175.05|177.65|175.25|177.45|175.05|0
1651056740000|2022-04-27 10:52:20|177.65|175.25|177.55|175.15|177.65|175.25|177.55|175.15|0
1651056750000|2022-04-27 10:52:30|177.65|175.25|177.65|175.25|177.65|175.25|177.45|175.05|0
1651056760000|2022-04-27 10:52:40|177.55|175.15|177.65|175.25|177.65|175.25|177.55|175.15|0
1651056780000|2022-04-27 10:53:00|178.03|175.63|178.32|175.92|178.32|175.92|178.03|175.63|0
1651056790000|2022-04-27 10:53:10|178.76|176.36|178.42|176.02|178.76|176.36|178.32|175.92|0
1651056800000|2022-04-27 10:53:20|178.52|176.12|178.57|176.17|178.62|176.22|178.52|176.12|0
1651056810000|2022-04-27 10:53:30|178.62|176.22|178.62|176.22|178.81|176.41|178.62|176.22|0
1651056820000|2022-04-27 10:53:40|178.71|176.31|179.2|176.8|179.2|176.8|178.71|176.31|0
1651056830000|2022-04-27 10:53:50|179.1|176.7|179.3|176.9|179.3|176.9|179.1|176.7|0
1651056840000|2022-04-27 10:54:00|179.39|176.99|179.49|177.09|179.49|177.09|179.3|176.9|0
1651056850000|2022-04-27 10:54:10|179.59|177.19|179.59|177.19|179.59|177.19|179.59|177.19|0
1651056860000|2022-04-27 10:54:20|179.69|177.29|179.59|177.19|179.73|177.33|179.59|177.19|0
1651056870000|2022-04-27 10:54:30|179.49|177.09|179.59|177.19|179.59|177.19|179.49|177.09|0
1651056880000|2022-04-27 10:54:40|179.63|177.23|179.49|177.09|179.63|177.23|179.49|177.09|0
1651056890000|2022-04-27 10:54:50|179.59|177.19|179.59|177.19|179.69|177.29|179.59|177.19|0
1651056900000|2022-04-27 10:55:00|179.68|177.28|179.68|177.28|179.68|177.28|179.68|177.28|0
1651056910000|2022-04-27 10:55:10|179.39|176.99|179.59|177.19|179.59|177.19|179.39|176.99|0
1651056920000|2022-04-27 10:55:20|179.68|177.28|179.88|177.48|179.93|177.53|179.68|177.28|0
1651056930000|2022-04-27 10:55:30|179.59|177.19|179.39|176.99|179.59|177.19|179.39|176.99|0
1651056940000|2022-04-27 10:55:40|179.49|177.09|179.49|177.09|179.49|177.09|179.49|177.09|0
1651056950000|2022-04-27 10:55:50|179.54|177.14|179.59|177.19|179.68|177.28|179.54|177.14|0
1651056960000|2022-04-27 10:56:00|179.54|177.14|179.39|176.99|179.54|177.14|179.39|176.99|0
1651056970000|2022-04-27 10:56:10|179.29|176.89|179.2|176.8|179.34|176.94|179.2|176.8|0
1651056980000|2022-04-27 10:56:20|179.1|176.7|179.1|176.7|179.1|176.7|179.1|176.7|0
1651056990000|2022-04-27 10:56:30|179.2|176.8|179.1|176.7|179.2|176.8|179|176.6|0
1651057000000|2022-04-27 10:56:40|179.2|176.8|179|176.6|179.2|176.8|179|176.6|0
1651057010000|2022-04-27 10:56:50|179.1|176.7|179.1|176.7|179.1|176.7|179.1|176.7|0
1651057020000|2022-04-27 10:57:00|179|176.6|178.91|176.51|179|176.6|178.91|176.51|0
1651057030000|2022-04-27 10:57:10|178.81|176.41|178.71|176.31|178.81|176.41|178.71|176.31|0
1651057040000|2022-04-27 10:57:20|179.15|176.75|179.15|176.75|179.15|176.75|179.1|176.7|0
1651057050000|2022-04-27 10:57:30|179.05|176.65|179|176.6|179.05|176.65|179|176.6|0
1651057060000|2022-04-27 10:57:40|179.1|176.7|179|176.6|179.1|176.7|179|176.6|0
1651057070000|2022-04-27 10:57:50|178.95|176.55|178.95|176.55|178.95|176.55|178.95|176.55|0
1651057080000|2022-04-27 10:58:00|179|176.6|179|176.6|179.05|176.65|179|176.6|0
1651057090000|2022-04-27 10:58:10|179.2|176.8|179.2|176.8|179.2|176.8|179.2|176.8|0
1651057100000|2022-04-27 10:58:20|179|176.6|179.1|176.7|179.2|176.8|179|176.6|0
1651057110000|2022-04-27 10:58:30|178.91|176.51|178.9|176.5|179.1|176.7|178.9|176.5|0
1651057120000|2022-04-27 10:58:40|178.81|176.41|178.81|176.41|178.85|176.45|178.81|176.41|0
1651057130000|2022-04-27 10:58:50|178.71|176.31|178.71|176.31|178.71|176.31|178.71|176.31|0
1651057140000|2022-04-27 10:59:00|178.66|176.26|178.52|176.12|178.66|176.26|178.42|176.02|0
1651057150000|2022-04-27 10:59:10|178.47|176.07|178.42|176.02|178.47|176.07|178.42|176.02|0
1651057160000|2022-04-27 10:59:20|178.52|176.12|178.42|176.02|178.52|176.12|178.42|176.02|0
1651057170000|2022-04-27 10:59:30|178.56|176.16|178.61|176.21|178.61|176.21|178.52|176.12|0
1651057180000|2022-04-27 10:59:40|178.76|176.36|178.81|176.41|178.9|176.5|178.76|176.36|0
1651057190000|2022-04-27 10:59:50|178.61|176.21|178.71|176.31|178.71|176.31|178.61|176.21|0
1651057200000|2022-04-27 11:00:00|178.76|176.36|178.22|175.82|178.76|176.36|178.22|175.82|0
1651057210000|2022-04-27 11:00:10|178.13|175.73|177.69|175.29|178.13|175.73|177.64|175.24|0
1651057220000|2022-04-27 11:00:20|177.74|175.34|177.93|175.53|177.93|175.53|177.74|175.34|0
1651057230000|2022-04-27 11:00:30|177.64|175.24|177.64|175.24|177.64|175.24|177.45|175.05|0
1651057240000|2022-04-27 11:00:40|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1651057250000|2022-04-27 11:00:50|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1651057260000|2022-04-27 11:01:00|177.5|175.1|177.26|174.86|177.5|175.1|177.26|174.86|0
1651057270000|2022-04-27 11:01:10|177.35|174.95|177.3|174.9|177.35|174.95|177.26|174.86|0
1651057280000|2022-04-27 11:01:20|177.21|174.81|177.06|174.66|177.21|174.81|177.06|174.66|0
1651057290000|2022-04-27 11:01:30|177.16|174.76|176.97|174.57|177.16|174.76|176.97|174.57|0
1651057300000|2022-04-27 11:01:40|177.06|174.66|177.06|174.66|177.06|174.66|177.06|174.66|0
1651057310000|2022-04-27 11:01:50|176.97|174.57|176.87|174.47|176.97|174.57|176.77|174.37|0
1651057320000|2022-04-27 11:02:00|177.06|174.66|177.06|174.66|177.06|174.66|176.97|174.57|0
1651057330000|2022-04-27 11:02:10|176.97|174.57|177.06|174.66|177.06|174.66|176.97|174.57|0
1651057340000|2022-04-27 11:02:20|177.16|174.76|176.87|174.47|177.16|174.76|176.87|174.47|0
1651057350000|2022-04-27 11:02:30|176.77|174.37|176.48|174.08|176.77|174.37|176.48|174.08|0
1651057360000|2022-04-27 11:02:40|176.39|173.99|176.1|173.7|176.39|173.99|176.1|173.7|0
1651057370000|2022-04-27 11:02:50|176.29|173.89|176.39|173.99|176.39|173.99|176.29|173.89|0
1651057380000|2022-04-27 11:03:00|176.2|173.8|176.1|173.7|176.2|173.8|176.1|173.7|0
1651057390000|2022-04-27 11:03:10|176|173.6|176|173.6|176|173.6|175.91|173.51|0
1651057400000|2022-04-27 11:03:20|175.86|173.46|175.91|173.51|175.91|173.51|175.86|173.46|0
1651057410000|2022-04-27 11:03:30|175.81|173.41|175.81|173.41|175.81|173.41|175.71|173.31|0
1651057420000|2022-04-27 11:03:40|175.71|173.31|175.95|173.55|175.95|173.55|175.71|173.31|0
1651057430000|2022-04-27 11:03:50|175.81|173.41|175.91|173.51|175.91|173.51|175.81|173.41|0
1651057440000|2022-04-27 11:04:00|175.71|173.31|175.81|173.41|175.81|173.41|175.71|173.31|0
1651057450000|2022-04-27 11:04:10|175.86|173.46|175.71|173.31|175.86|173.46|175.71|173.31|0
1651057460000|2022-04-27 11:04:20|175.62|173.22|175.52|173.12|175.62|173.22|175.52|173.12|0
1651057470000|2022-04-27 11:04:30|175.43|173.03|175.43|173.03|175.43|173.03|175.33|172.93|0
1651057480000|2022-04-27 11:04:40|175.33|172.93|175.33|172.93|175.33|172.93|175.23|172.83|0
1651057490000|2022-04-27 11:04:50|175.23|172.83|175.52|173.12|175.52|173.12|175.23|172.83|0
1651057500000|2022-04-27 11:05:00|175.62|173.22|175.52|173.12|175.62|173.22|175.43|173.03|0
1651057510000|2022-04-27 11:05:10|175.57|173.17|175.43|173.03|175.57|173.17|175.43|173.03|0
1651057520000|2022-04-27 11:05:20|175.47|173.07|175.18|172.78|175.47|173.07|175.18|172.78|0
1651057530000|2022-04-27 11:05:30|175.33|172.93|175.23|172.83|175.33|172.93|175.23|172.83|0
1651057540000|2022-04-27 11:05:40|175.18|172.78|175.28|172.88|175.28|172.88|175.18|172.78|0
1651057550000|2022-04-27 11:05:50|175.04|172.64|174.95|172.55|175.04|172.64|174.9|172.5|0
1651057560000|2022-04-27 11:06:00|174.85|172.45|174.75|172.35|174.85|172.45|174.75|172.35|0
1651057570000|2022-04-27 11:06:10|174.66|172.26|174.66|172.26|174.66|172.26|174.56|172.16|0
1651057580000|2022-04-27 11:06:20|174.75|172.35|174.42|172.02|174.75|172.35|174.42|172.02|0
1651057590000|2022-04-27 11:06:30|174.51|172.11|174.37|171.97|174.51|172.11|174.37|171.97|0
1651057600000|2022-04-27 11:06:40|174.18|171.78|174.08|171.68|174.18|171.78|174.08|171.68|0
1651057610000|2022-04-27 11:06:50|174.37|171.97|174.28|171.88|174.37|171.97|174.28|171.88|0
1651057620000|2022-04-27 11:07:00|174.37|171.97|174.56|172.16|174.56|172.16|174.28|171.88|0
1651057630000|2022-04-27 11:07:10|174.47|172.07|174.47|172.07|174.47|172.07|174.42|172.02|0
1651057640000|2022-04-27 11:07:20|174.56|172.16|174.47|172.07|174.66|172.26|174.47|172.07|0
1651057650000|2022-04-27 11:07:30|174.28|171.88|174.18|171.78|174.28|171.88|174.18|171.78|0
1651057660000|2022-04-27 11:07:40|174.08|171.68|174.37|171.97|174.37|171.97|174.08|171.68|0
1651057670000|2022-04-27 11:07:50|174.28|171.88|174.08|171.68|174.28|171.88|174.08|171.68|0
1651057680000|2022-04-27 11:08:00|174.18|171.78|174.47|172.07|174.47|172.07|174.18|171.78|0
1651057690000|2022-04-27 11:08:10|174.37|171.97|174.47|172.07|174.51|172.11|174.32|171.92|0
1651057700000|2022-04-27 11:08:20|174.42|172.02|174.37|171.97|174.47|172.07|174.37|171.97|0
1651057710000|2022-04-27 11:08:30|174.18|171.78|174.37|171.97|174.37|171.97|174.18|171.78|0
1651057720000|2022-04-27 11:08:40|174.47|172.07|174.66|172.26|174.66|172.26|174.42|172.02|0
1651057730000|2022-04-27 11:08:50|174.7|172.3|174.56|172.16|174.7|172.3|174.47|172.07|0
1651057740000|2022-04-27 11:09:00|174.37|171.97|174.51|172.11|174.51|172.11|174.37|171.97|0
1651057750000|2022-04-27 11:09:10|174.56|172.16|174.47|172.07|174.56|172.16|174.47|172.07|0
1651057760000|2022-04-27 11:09:20|174.37|171.97|174.37|171.97|174.37|171.97|174.18|171.78|0
1651057770000|2022-04-27 11:09:30|174.18|171.78|174.18|171.78|174.18|171.78|174.18|171.78|0
1651057780000|2022-04-27 11:09:40|174.08|171.68|173.23|170.83|174.08|171.68|173.23|170.83|0
1651057790000|2022-04-27 11:09:50|173.13|170.73|173.13|170.73|173.18|170.78|173.03|170.63|0
1651057800000|2022-04-27 11:10:00|173.03|170.63|173.03|170.63|173.08|170.68|173.03|170.63|0
1651057810000|2022-04-27 11:10:10|172.89|170.49|173.03|170.63|173.13|170.73|172.89|170.49|0
1651057820000|2022-04-27 11:10:20|173.22|170.82|173.13|170.73|173.22|170.82|173.13|170.73|0
1651057830000|2022-04-27 11:10:30|173.22|170.82|173.42|171.02|173.42|171.02|173.22|170.82|0
1651057840000|2022-04-27 11:10:40|173.51|171.11|173.61|171.21|173.61|171.21|173.51|171.11|0
1651057850000|2022-04-27 11:10:50|173.7|171.3|173.61|171.21|173.7|171.3|173.61|171.21|0
1651057860000|2022-04-27 11:11:00|173.46|171.06|173.46|171.06|173.46|171.06|173.37|170.97|0
1651057870000|2022-04-27 11:11:10|173.42|171.02|173.18|170.78|173.42|171.02|173.18|170.78|0
1651057880000|2022-04-27 11:11:20|173.13|170.73|173.41|171.01|173.41|171.01|173.13|170.73|0
1651057890000|2022-04-27 11:11:30|173.22|170.82|173.41|171.01|173.41|171.01|173.22|170.82|0
1651057900000|2022-04-27 11:11:40|173.51|171.11|173.51|171.11|173.51|171.11|173.41|171.01|0
1651057910000|2022-04-27 11:11:50|173.61|171.21|173.7|171.3|173.7|171.3|173.61|171.21|0
1651057920000|2022-04-27 11:12:00|173.37|170.97|173.41|171.01|173.41|171.01|173.32|170.92|0
1651057930000|2022-04-27 11:12:10|173.51|171.11|173.22|170.82|173.51|171.11|173.22|170.82|0
1651057940000|2022-04-27 11:12:20|173.32|170.92|173.41|171.01|173.41|171.01|173.22|170.82|0
1651057950000|2022-04-27 11:12:30|173.56|171.16|173.41|171.01|173.56|171.16|173.32|170.92|0
1651057960000|2022-04-27 11:12:40|173.51|171.11|173.51|171.11|173.61|171.21|173.51|171.11|0
1651057980000|2022-04-27 11:13:00|173.6|171.2|173.89|171.49|173.89|171.49|173.6|171.2|0
1651057990000|2022-04-27 11:13:10|173.94|171.54|173.99|171.59|174.08|171.68|173.94|171.54|0
1651058000000|2022-04-27 11:13:20|173.89|171.49|173.94|171.54|173.94|171.54|173.89|171.49|0
1651058010000|2022-04-27 11:13:30|173.89|171.49|173.99|171.59|173.99|171.59|173.89|171.49|0
1651058020000|2022-04-27 11:13:40|174.08|171.68|174.08|171.68|174.08|171.68|174.08|171.68|0
1651058030000|2022-04-27 11:13:50|173.99|171.59|173.8|171.4|173.99|171.59|173.8|171.4|0
1651058040000|2022-04-27 11:14:00|173.7|171.3|173.6|171.2|173.7|171.3|173.51|171.11|0
1651058050000|2022-04-27 11:14:10|173.55|171.15|173.7|171.3|173.7|171.3|173.51|171.11|0
1651058060000|2022-04-27 11:14:20|173.8|171.4|173.75|171.35|173.8|171.4|173.75|171.35|0
1651058070000|2022-04-27 11:14:30|173.7|171.3|173.8|171.4|173.8|171.4|173.7|171.3|0
1651058080000|2022-04-27 11:14:40|173.79|171.39|173.99|171.59|173.99|171.59|173.79|171.39|0
1651058090000|2022-04-27 11:14:50|174.03|171.63|174.08|171.68|174.08|171.68|174.03|171.63|0
1651058100000|2022-04-27 11:15:00|173.99|171.59|174.03|171.63|174.08|171.68|173.99|171.59|0
1651058110000|2022-04-27 11:15:10|174.08|171.68|173.89|171.49|174.18|171.78|173.89|171.49|0
1651058120000|2022-04-27 11:15:20|173.99|171.59|173.99|171.59|173.99|171.59|173.99|171.59|0
1651058130000|2022-04-27 11:15:30|174.08|171.68|173.79|171.39|174.08|171.68|173.79|171.39|0
1651058140000|2022-04-27 11:15:40|173.7|171.3|173.89|171.49|173.89|171.49|173.7|171.3|0
1651058150000|2022-04-27 11:15:50|173.79|171.39|173.6|171.2|173.79|171.39|173.6|171.2|0
1651058160000|2022-04-27 11:16:00|173.7|171.3|173.6|171.2|173.74|171.34|173.6|171.2|0
1651058170000|2022-04-27 11:16:10|173.51|171.11|173.6|171.2|173.6|171.2|173.51|171.11|0
1651058180000|2022-04-27 11:16:20|173.7|171.3|173.79|171.39|173.79|171.39|173.7|171.3|0
1651058190000|2022-04-27 11:16:30|173.99|171.59|174.08|171.68|174.08|171.68|173.99|171.59|0
1651058200000|2022-04-27 11:16:40|174.13|171.73|174.18|171.78|174.18|171.78|174.13|171.73|0
1651058210000|2022-04-27 11:16:50|174.08|171.68|173.98|171.58|174.08|171.68|173.98|171.58|0
1651058220000|2022-04-27 11:17:00|173.89|171.49|173.89|171.49|173.89|171.49|173.89|171.49|0
1651058230000|2022-04-27 11:17:10|173.79|171.39|173.79|171.39|173.79|171.39|173.79|171.39|0
1651058240000|2022-04-27 11:17:20|173.65|171.25|173.41|171.01|173.7|171.3|173.41|171.01|0
1651058250000|2022-04-27 11:17:30|173.36|170.96|173.6|171.2|173.6|171.2|173.36|170.96|0
1651058260000|2022-04-27 11:17:40|173.51|171.11|173.93|171.53|173.93|171.53|173.51|171.11|0
1651058270000|2022-04-27 11:17:50|173.84|171.44|173.89|171.49|173.89|171.49|173.79|171.39|0
1651058280000|2022-04-27 11:18:00|173.79|171.39|173.98|171.58|173.98|171.58|173.79|171.39|0
1651058290000|2022-04-27 11:18:10|173.89|171.49|173.89|171.49|173.89|171.49|173.89|171.49|0
1651058300000|2022-04-27 11:18:20|173.98|171.58|173.7|171.3|173.98|171.58|173.7|171.3|0
1651058310000|2022-04-27 11:18:30|173.6|171.2|173.74|171.34|173.74|171.34|173.6|171.2|0
1651058320000|2022-04-27 11:18:40|173.79|171.39|173.89|171.49|173.89|171.49|173.79|171.39|0
1651058330000|2022-04-27 11:18:50|173.98|171.58|173.79|171.39|173.98|171.58|173.79|171.39|0
1651058340000|2022-04-27 11:19:00|173.89|171.49|173.79|171.39|173.89|171.49|173.79|171.39|0
1651058350000|2022-04-27 11:19:10|173.6|171.2|173.7|171.3|173.7|171.3|173.6|171.2|0
1651058360000|2022-04-27 11:19:20|173.6|171.2|173.51|171.11|173.6|171.2|173.51|171.11|0
1651058370000|2022-04-27 11:19:30|173.32|170.92|173.22|170.82|173.32|170.92|173.22|170.82|0
1651058380000|2022-04-27 11:19:40|173.13|170.73|172.98|170.58|173.13|170.73|172.98|170.58|0
1651058390000|2022-04-27 11:19:50|172.89|170.49|172.46|170.06|172.89|170.49|172.46|170.06|0
1651058400000|2022-04-27 11:20:00|172.56|170.16|172.65|170.25|172.65|170.25|172.56|170.16|0
1651058410000|2022-04-27 11:20:10|172.75|170.35|172.75|170.35|172.75|170.35|172.75|170.35|0
1651058430000|2022-04-27 11:20:30|172.84|170.44|172.94|170.54|172.94|170.54|172.84|170.44|0
1651058440000|2022-04-27 11:20:40|173.03|170.63|172.94|170.54|173.03|170.63|172.94|170.54|0
1651058450000|2022-04-27 11:20:50|173.03|170.63|172.75|170.35|173.03|170.63|172.75|170.35|0
1651058460000|2022-04-27 11:21:00|172.6|170.2|172.55|170.15|172.6|170.2|172.55|170.15|0
1651058470000|2022-04-27 11:21:10|172.65|170.25|172.37|169.97|172.65|170.25|172.37|169.97|0
1651058480000|2022-04-27 11:21:20|172.18|169.78|171.75|169.35|172.18|169.78|171.75|169.35|0
1651058490000|2022-04-27 11:21:30|171.8|169.4|172.22|169.82|172.27|169.87|171.8|169.4|0
1651058500000|2022-04-27 11:21:40|172.18|169.78|172.27|169.87|172.27|169.87|172.18|169.78|0
1651058510000|2022-04-27 11:21:50|172.36|169.96|172.08|169.68|172.36|169.96|172.08|169.68|0
1651058520000|2022-04-27 11:22:00|171.8|169.4|171.7|169.3|171.8|169.4|171.7|169.3|0
1651058530000|2022-04-27 11:22:10|171.75|169.35|172.17|169.77|172.17|169.77|171.75|169.35|0
1651058540000|2022-04-27 11:22:20|172.08|169.68|172.27|169.87|172.27|169.87|172.08|169.68|0
1651058550000|2022-04-27 11:22:30|171.89|169.49|171.84|169.44|171.89|169.49|171.84|169.44|0
1651058560000|2022-04-27 11:22:40|171.99|169.59|172.17|169.77|172.17|169.77|171.94|169.54|0
1651058570000|2022-04-27 11:22:50|172.08|169.68|171.89|169.49|172.08|169.68|171.89|169.49|0
1651058580000|2022-04-27 11:23:00|171.94|169.54|171.8|169.4|171.94|169.54|171.8|169.4|0
1651058590000|2022-04-27 11:23:10|171.7|169.3|171.7|169.3|171.7|169.3|171.7|169.3|0
1651058600000|2022-04-27 11:23:20|171.8|169.4|171.61|169.21|171.8|169.4|171.51|169.11|0
1651058610000|2022-04-27 11:23:30|171.51|169.11|171.7|169.3|171.7|169.3|171.51|169.11|0
1651058620000|2022-04-27 11:23:40|171.61|169.21|171.61|169.21|171.7|169.3|171.61|169.21|0
1651058630000|2022-04-27 11:23:50|171.51|169.11|171.42|169.02|171.51|169.11|171.32|168.92|0
1651058640000|2022-04-27 11:24:00|171.61|169.21|171.61|169.21|171.65|169.25|171.51|169.11|0
1651058650000|2022-04-27 11:24:10|171.23|168.83|170.94|168.54|171.23|168.83|170.94|168.54|0
1651058660000|2022-04-27 11:24:20|170.85|168.45|170.94|168.54|170.94|168.54|170.66|168.26|0
1651058670000|2022-04-27 11:24:30|170.99|168.59|170.85|168.45|170.99|168.59|169.81|167.41|0
1651058680000|2022-04-27 11:24:40|170.57|168.17|170.19|167.79|170.57|168.17|170.19|167.79|0
1651058690000|2022-04-27 11:24:50|170.1|167.7|170.1|167.7|170.1|167.7|169.91|167.51|0
1651058700000|2022-04-27 11:25:00|170.28|167.88|170.42|168.02|170.42|168.02|170.28|167.88|0
1651058710000|2022-04-27 11:25:10|170.14|167.74|169.63|167.23|170.14|167.74|169.63|167.23|0
1651058720000|2022-04-27 11:25:20|169.72|167.32|169.63|167.23|169.72|167.32|169.53|167.13|0
1651058730000|2022-04-27 11:25:30|169.53|167.13|169.34|166.94|169.53|167.13|169.25|166.85|0
1651058740000|2022-04-27 11:25:40|169.39|166.99|169.53|167.13|169.63|167.23|169.39|166.99|0
1651058750000|2022-04-27 11:25:50|169.44|167.04|169.34|166.94|169.53|167.13|169.25|166.85|0
1651058760000|2022-04-27 11:26:00|169.44|167.04|169.06|166.66|169.44|167.04|169.06|166.66|0
1651058770000|2022-04-27 11:26:10|169.16|166.76|168.97|166.57|169.16|166.76|168.97|166.57|0
1651058780000|2022-04-27 11:26:20|168.87|166.47|168.5|166.1|168.87|166.47|168.41|166.01|0
1651058790000|2022-04-27 11:26:30|168.59|166.19|168.59|166.19|168.59|166.19|168.59|166.19|0
1651058800000|2022-04-27 11:26:40|168.5|166.1|168.41|166.01|168.5|166.1|168.41|166.01|0
1651058810000|2022-04-27 11:26:50|168.59|166.19|168.5|166.1|168.73|166.33|168.5|166.1|0
1651058820000|2022-04-27 11:27:00|168.22|165.82|168.22|165.82|168.31|165.91|168.22|165.82|0
1651058830000|2022-04-27 11:27:10|168.31|165.91|168.69|166.29|168.69|166.29|168.31|165.91|0
1651058840000|2022-04-27 11:27:20|168.59|166.19|168.97|166.57|168.97|166.57|168.59|166.19|0
1651058850000|2022-04-27 11:27:30|169.06|166.66|168.97|166.57|169.06|166.66|168.73|166.33|0
1651058860000|2022-04-27 11:27:40|168.78|166.38|168.97|166.57|168.97|166.57|168.78|166.38|0
1651058870000|2022-04-27 11:27:50|169.06|166.66|169.25|166.85|169.25|166.85|169.06|166.66|0
1651058880000|2022-04-27 11:28:00|169.16|166.76|168.97|166.57|169.16|166.76|168.87|166.47|0
1651058890000|2022-04-27 11:28:10|169.16|166.76|168.97|166.57|169.16|166.76|168.97|166.57|0
1651058900000|2022-04-27 11:28:20|168.92|166.52|168.92|166.52|168.97|166.57|168.92|166.52|0
1651058910000|2022-04-27 11:28:30|168.97|166.57|169.06|166.66|169.06|166.66|168.87|166.47|0
1651058920000|2022-04-27 11:28:40|168.97|166.57|168.78|166.38|168.97|166.57|168.78|166.38|0
1651058930000|2022-04-27 11:28:50|168.82|166.42|168.82|166.42|168.82|166.42|168.78|166.38|0
1651058940000|2022-04-27 11:29:00|168.64|166.24|168.31|165.91|168.64|166.24|168.31|165.91|0
1651058950000|2022-04-27 11:29:10|168.45|166.05|168.13|165.73|168.45|166.05|168.13|165.73|0
1651058960000|2022-04-27 11:29:20|168.22|165.82|168.41|166.01|168.41|166.01|168.22|165.82|0
1651058970000|2022-04-27 11:29:30|168.5|166.1|168.31|165.91|168.5|166.1|168.31|165.91|0
1651058980000|2022-04-27 11:29:40|168.22|165.82|168.22|165.82|168.22|165.82|168.22|165.82|0
1651058990000|2022-04-27 11:29:50|168.31|165.91|168.03|165.63|168.31|165.91|168.03|165.63|0
1651059000000|2022-04-27 11:30:00|167.75|165.35|168.12|165.72|168.12|165.72|167.75|165.35|0
1651059010000|2022-04-27 11:30:10|167.94|165.54|167.94|165.54|168.22|165.82|167.94|165.54|0
1651059020000|2022-04-27 11:30:20|167.89|165.49|167.98|165.58|167.98|165.58|167.84|165.44|0
1651059030000|2022-04-27 11:30:30|167.29|164.89|167.29|164.89|167.38|164.98|167.29|164.89|0
1651059040000|2022-04-27 11:30:40|167.75|165.35|167.01|164.61|167.75|165.35|164.49|162.09|0
1651059050000|2022-04-27 11:30:50|167.19|164.79|167.29|164.89|167.38|164.98|167.19|164.79|0
1651059060000|2022-04-27 11:31:00|168.46|166.06|168.65|166.25|168.65|166.25|168.28|165.88|0
1651059070000|2022-04-27 11:31:10|168.75|166.35|168.88|166.48|168.88|166.48|168.75|166.35|0
1651059080000|2022-04-27 11:31:20|168.84|166.44|168.75|166.35|168.84|166.44|168.65|166.25|0
1651059090000|2022-04-27 11:31:30|168.84|166.44|168.79|166.39|168.84|166.44|168.79|166.39|0
1651059100000|2022-04-27 11:31:40|168.84|166.44|168.46|166.06|168.84|166.44|168.46|166.06|0
1651059110000|2022-04-27 11:31:50|168.28|165.88|168.37|165.97|168.37|165.97|168.28|165.88|0
1651059120000|2022-04-27 11:32:00|168.32|165.92|168.37|165.97|168.37|165.97|168.09|165.69|0
1651059130000|2022-04-27 11:32:10|168.46|166.06|168.09|165.69|168.46|166.06|168.09|165.69|0
1651059140000|2022-04-27 11:32:20|168.18|165.78|168.18|165.78|168.28|165.88|168.18|165.78|0
1651059150000|2022-04-27 11:32:30|168.28|165.88|168.46|166.06|168.46|166.06|168.28|165.88|0
1651059160000|2022-04-27 11:32:40|168.56|166.16|168.37|165.97|168.56|166.16|168.37|165.97|0
1651059170000|2022-04-27 11:32:50|168.28|165.88|168.09|165.69|168.28|165.88|168.09|165.69|0
1651059180000|2022-04-27 11:33:00|168|165.6|168.04|165.64|168.04|165.64|167.81|165.41|0
1651059190000|2022-04-27 11:33:10|168.18|165.78|168.09|165.69|168.18|165.78|167.95|165.55|0
1651059200000|2022-04-27 11:33:20|168.18|165.78|168|165.6|168.23|165.83|168|165.6|0
1651059210000|2022-04-27 11:33:30|168.04|165.64|167.9|165.5|168.04|165.64|167.9|165.5|0
1651059220000|2022-04-27 11:33:40|167.85|165.45|168.23|165.83|168.23|165.83|167.85|165.45|0
1651059230000|2022-04-27 11:33:50|168.46|166.06|168.28|165.88|168.56|166.16|168.28|165.88|0
1651059240000|2022-04-27 11:34:00|168.56|166.16|168.56|166.16|168.56|166.16|168.56|166.16|0
1651059250000|2022-04-27 11:34:10|168.74|166.34|168.84|166.44|168.84|166.44|168.74|166.34|0
1651059260000|2022-04-27 11:34:20|168.93|166.53|168.93|166.53|169.03|166.63|168.93|166.53|0
1651059270000|2022-04-27 11:34:30|168.84|166.44|168.84|166.44|168.84|166.44|168.65|166.25|0
1651059280000|2022-04-27 11:34:40|168.79|166.39|168.74|166.34|168.93|166.53|168.65|166.25|0
1651059290000|2022-04-27 11:34:50|168.65|166.25|168.37|165.97|168.65|166.25|168.37|165.97|0
1651059300000|2022-04-27 11:35:00|168.65|166.25|168.7|166.3|168.84|166.44|168.65|166.25|0
1651059310000|2022-04-27 11:35:10|168.74|166.34|169.12|166.72|169.12|166.72|168.74|166.34|0
1651059320000|2022-04-27 11:35:20|169.16|166.76|169.31|166.91|169.31|166.91|169.12|166.72|0
1651059330000|2022-04-27 11:35:30|169.02|166.62|169.02|166.62|169.07|166.67|168.93|166.53|0
1651059340000|2022-04-27 11:35:40|168.93|166.53|168.74|166.34|168.98|166.58|168.74|166.34|0
1651059350000|2022-04-27 11:35:50|168.46|166.06|168.69|166.29|168.69|166.29|168.46|166.06|0
1651059360000|2022-04-27 11:36:00|169.21|166.81|168.84|166.44|169.21|166.81|168.84|166.44|0
1651059370000|2022-04-27 11:36:10|168.93|166.53|169.12|166.72|169.12|166.72|168.93|166.53|0
1651059380000|2022-04-27 11:36:20|169.16|166.76|168.74|166.34|169.16|166.76|168.74|166.34|0
1651059390000|2022-04-27 11:36:30|168.79|166.39|168.93|166.53|168.93|166.53|168.79|166.39|0
1651059400000|2022-04-27 11:36:40|168.79|166.39|170.02|167.62|170.02|167.62|168.69|166.29|0
1651059410000|2022-04-27 11:36:50|169.78|167.38|169.64|167.24|169.78|167.38|169.59|167.19|0
1651059420000|2022-04-27 11:37:00|169.74|167.34|170.3|167.9|170.3|167.9|169.74|167.34|0
1651059430000|2022-04-27 11:37:10|170.34|167.94|170.39|167.99|170.39|167.99|170.34|167.94|0
1651059440000|2022-04-27 11:37:20|170.34|167.94|170.3|167.9|170.34|167.94|170.2|167.8|0
1651059450000|2022-04-27 11:37:30|170.34|167.94|170.3|167.9|170.34|167.94|170.2|167.8|0
1651059470000|2022-04-27 11:37:50|170.25|167.85|170.16|167.76|170.3|167.9|170.16|167.76|0
1651059480000|2022-04-27 11:38:00|170.11|167.71|169.83|167.43|170.11|167.71|169.83|167.43|0
1651059490000|2022-04-27 11:38:10|169.92|167.52|170.02|167.62|170.02|167.62|169.92|167.52|0
1651059500000|2022-04-27 11:38:20|169.97|167.57|169.92|167.52|169.97|167.57|169.87|167.47|0
1651059510000|2022-04-27 11:38:30|170.02|167.62|169.97|167.57|170.02|167.62|169.97|167.57|0
1651059520000|2022-04-27 11:38:40|169.87|167.47|169.64|167.24|169.87|167.47|169.64|167.24|0
1651059530000|2022-04-27 11:38:50|169.5|167.1|169.45|167.05|169.5|167.1|169.45|167.05|0
1651059540000|2022-04-27 11:39:00|169.36|166.96|169.36|166.96|169.4|167|169.36|166.96|0
1651059550000|2022-04-27 11:39:10|169.45|167.05|169.73|167.33|169.73|167.33|169.45|167.05|0
1651059560000|2022-04-27 11:39:20|169.64|167.24|169.97|167.57|169.97|167.57|169.64|167.24|0
1651059570000|2022-04-27 11:39:30|170.11|167.71|170.11|167.71|170.2|167.8|170.11|167.71|0
1651059580000|2022-04-27 11:39:40|170.2|167.8|170.02|167.62|170.2|167.8|170.02|167.62|0
1651059590000|2022-04-27 11:39:50|170.11|167.71|170.02|167.62|170.11|167.71|170.02|167.62|0
1651059600000|2022-04-27 11:40:00|170.15|167.75|170.3|167.9|170.3|167.9|170.15|167.75|0
1651059610000|2022-04-27 11:40:10|170.34|167.94|170.02|167.62|170.34|167.94|169.83|167.43|0
1651059620000|2022-04-27 11:40:20|170.06|167.66|170.2|167.8|170.2|167.8|170.06|167.66|0
1651059640000|2022-04-27 11:40:40|170.3|167.9|170.77|168.37|170.77|168.37|170.3|167.9|0
1651059650000|2022-04-27 11:40:50|170.86|168.46|170.77|168.37|170.86|168.46|170.77|168.37|0
1651059660000|2022-04-27 11:41:00|170.86|168.46|171.1|168.7|171.1|168.7|170.86|168.46|0
1651059670000|2022-04-27 11:41:10|171.05|168.65|170.77|168.37|171.05|168.65|170.77|168.37|0
1651059680000|2022-04-27 11:41:20|170.86|168.46|170.77|168.37|170.86|168.46|170.77|168.37|0
1651059690000|2022-04-27 11:41:30|170.62|168.22|170.86|168.46|170.86|168.46|170.62|168.22|0
1651059700000|2022-04-27 11:41:40|171.05|168.65|170.91|168.51|171.05|168.65|170.91|168.51|0
1651059710000|2022-04-27 11:41:50|170.77|168.37|171.05|168.65|171.05|168.65|170.77|168.37|0
1651059720000|2022-04-27 11:42:00|170.96|168.56|171.24|168.84|171.24|168.84|170.96|168.56|0
1651059730000|2022-04-27 11:42:10|171.05|168.65|171.24|168.84|171.24|168.84|171.05|168.65|0
1651059740000|2022-04-27 11:42:20|171.14|168.74|171.05|168.65|171.14|168.74|171.05|168.65|0
1651059750000|2022-04-27 11:42:30|170.96|168.56|171.05|168.65|171.05|168.65|170.96|168.56|0
1651059760000|2022-04-27 11:42:40|170.86|168.46|170.77|168.37|170.86|168.46|170.77|168.37|0
1651059770000|2022-04-27 11:42:50|170.67|168.27|170.67|168.27|170.77|168.37|170.67|168.27|0
1651059780000|2022-04-27 11:43:00|170.62|168.22|170.48|168.08|170.67|168.27|170.48|168.08|0
1651059790000|2022-04-27 11:43:10|170.53|168.13|170.58|168.18|170.67|168.27|170.48|168.08|0
1651059800000|2022-04-27 11:43:20|170.62|168.22|170.77|168.37|170.77|168.37|170.58|168.18|0
1651059810000|2022-04-27 11:43:30|170.86|168.46|170.86|168.46|170.86|168.46|170.86|168.46|0
1651059820000|2022-04-27 11:43:40|170.91|168.51|170.91|168.51|170.91|168.51|170.86|168.46|0
1651059830000|2022-04-27 11:43:50|170.86|168.46|170.95|168.55|170.95|168.55|170.86|168.46|0
1651059840000|2022-04-27 11:44:00|171.05|168.65|171.24|168.84|171.24|168.84|171.05|168.65|0
1651059850000|2022-04-27 11:44:10|171.47|169.07|171.33|168.93|171.47|169.07|171.33|168.93|0
1651059860000|2022-04-27 11:44:20|171.24|168.84|171.19|168.79|171.24|168.84|171.14|168.74|0
1651059870000|2022-04-27 11:44:30|170.95|168.55|170.95|168.55|170.95|168.55|170.86|168.46|0
1651059880000|2022-04-27 11:44:40|171.05|168.65|171.24|168.84|171.24|168.84|171.05|168.65|0
1651059890000|2022-04-27 11:44:50|171.14|168.74|171.05|168.65|171.14|168.74|170.95|168.55|0
1651059900000|2022-04-27 11:45:00|170.95|168.55|171.24|168.84|171.24|168.84|170.95|168.55|0
1651059910000|2022-04-27 11:45:10|171.33|168.93|171.43|169.03|171.43|169.03|171.33|168.93|0
1651059920000|2022-04-27 11:45:20|171.38|168.98|171.52|169.12|171.52|169.12|171.38|168.98|0
1651059930000|2022-04-27 11:45:30|171.66|169.26|171.66|169.26|171.71|169.31|171.61|169.21|0
1651059940000|2022-04-27 11:45:40|171.71|169.31|172.04|169.64|172.04|169.64|171.71|169.31|0
1651059950000|2022-04-27 11:45:50|171.99|169.59|172.28|169.88|172.28|169.88|171.99|169.59|0
1651059960000|2022-04-27 11:46:00|172.18|169.78|172.28|169.88|172.28|169.88|172.18|169.78|0
1651059970000|2022-04-27 11:46:10|172.23|169.83|172.28|169.88|172.28|169.88|172.23|169.83|0
1651059980000|2022-04-27 11:46:20|172.18|169.78|172.18|169.78|172.18|169.78|172.18|169.78|0
1651059990000|2022-04-27 11:46:30|172.28|169.88|172.28|169.88|172.28|169.88|172.28|169.88|0
1651060000000|2022-04-27 11:46:40|172.23|169.83|172.09|169.69|172.23|169.83|172.09|169.69|0
1651060010000|2022-04-27 11:46:50|172.04|169.64|171.99|169.59|172.04|169.64|171.99|169.59|0
1651060020000|2022-04-27 11:47:00|171.94|169.54|172.18|169.78|172.18|169.78|171.94|169.54|0
1651060030000|2022-04-27 11:47:10|172.46|170.06|172.46|170.06|172.46|170.06|172.37|169.97|0
1651060040000|2022-04-27 11:47:20|172.37|169.97|172.46|170.06|172.46|170.06|172.37|169.97|0
1651060050000|2022-04-27 11:47:30|172.56|170.16|172.56|170.16|172.75|170.35|172.56|170.16|0
1651060060000|2022-04-27 11:47:40|172.65|170.25|172.65|170.25|172.75|170.35|172.65|170.25|0
1651060070000|2022-04-27 11:47:50|172.56|170.16|172.56|170.16|172.56|170.16|172.56|170.16|0
1651060080000|2022-04-27 11:48:00|172.6|170.2|172.65|170.25|172.65|170.25|172.51|170.11|0
1651060090000|2022-04-27 11:48:10|172.7|170.3|172.75|170.35|172.75|170.35|172.7|170.3|0
1651060100000|2022-04-27 11:48:20|172.65|170.25|172.75|170.35|172.75|170.35|172.65|170.25|0
1651060110000|2022-04-27 11:48:30|172.7|170.3|172.56|170.16|172.7|170.3|172.56|170.16|0
1651060120000|2022-04-27 11:48:40|172.46|170.06|172.46|170.06|172.56|170.16|172.46|170.06|0
1651060130000|2022-04-27 11:48:50|172.56|170.16|172.37|169.97|172.56|170.16|172.37|169.97|0
1651060140000|2022-04-27 11:49:00|172.27|169.87|171.99|169.59|172.27|169.87|171.99|169.59|0
1651060150000|2022-04-27 11:49:10|171.9|169.5|171.9|169.5|171.99|169.59|171.9|169.5|0
1651060160000|2022-04-27 11:49:20|171.8|169.4|171.61|169.21|171.8|169.4|171.61|169.21|0
1651060170000|2022-04-27 11:49:30|171.52|169.12|171.52|169.12|171.61|169.21|171.42|169.02|0
1651060180000|2022-04-27 11:49:40|171.61|169.21|171.61|169.21|171.71|169.31|171.52|169.12|0
1651060190000|2022-04-27 11:49:50|171.9|169.5|172.18|169.78|172.18|169.78|171.9|169.5|0
1651060200000|2022-04-27 11:50:00|172.13|169.73|172.18|169.78|172.18|169.78|172.08|169.68|0
1651060210000|2022-04-27 11:50:10|172.22|169.82|172.08|169.68|172.27|169.87|172.08|169.68|0
1651060220000|2022-04-27 11:50:20|171.75|169.35|171.71|169.31|171.75|169.35|171.71|169.31|0
1651060230000|2022-04-27 11:50:30|171.8|169.4|171.8|169.4|171.9|169.5|171.8|169.4|0
1651060240000|2022-04-27 11:50:40|171.42|169.02|171.28|168.88|171.42|169.02|171.28|168.88|0
1651060250000|2022-04-27 11:50:50|171.14|168.74|171.33|168.93|171.33|168.93|171.05|168.65|0
1651060260000|2022-04-27 11:51:00|171.42|169.02|171.37|168.97|171.42|169.02|171.37|168.97|0
1651060270000|2022-04-27 11:51:10|171.33|168.93|171.33|168.93|171.42|169.02|171.33|168.93|0
1651060280000|2022-04-27 11:51:20|171.42|169.02|171.42|169.02|171.42|169.02|171.37|168.97|0
1651060290000|2022-04-27 11:51:30|171.33|168.93|171.37|168.97|171.37|168.97|171.33|168.93|0
1651060300000|2022-04-27 11:51:40|171.14|168.74|170.95|168.55|171.14|168.74|170.86|168.46|0
1651060310000|2022-04-27 11:51:50|170.86|168.46|170.67|168.27|170.86|168.46|170.67|168.27|0
1651060320000|2022-04-27 11:52:00|170.95|168.55|170.9|168.5|170.95|168.55|170.9|168.5|0
1651060330000|2022-04-27 11:52:10|170.76|168.36|170.76|168.36|170.86|168.46|170.76|168.36|0
1651060340000|2022-04-27 11:52:20|170.81|168.41|170.86|168.46|170.86|168.46|170.76|168.36|0
1651060350000|2022-04-27 11:52:30|170.81|168.41|171.05|168.65|171.05|168.65|170.81|168.41|0
1651060360000|2022-04-27 11:52:40|171.14|168.74|171.14|168.74|171.14|168.74|171.05|168.65|0
1651060370000|2022-04-27 11:52:50|171.05|168.65|171.14|168.74|171.18|168.78|171.05|168.65|0
1651060380000|2022-04-27 11:53:00|170.95|168.55|170.86|168.46|170.95|168.55|170.86|168.46|0
1651060390000|2022-04-27 11:53:10|170.95|168.55|171.04|168.64|171.04|168.64|170.95|168.55|0
1651060400000|2022-04-27 11:53:20|171|168.6|170.81|168.41|171|168.6|170.81|168.41|0
1651060410000|2022-04-27 11:53:30|170.86|168.46|171.04|168.64|171.04|168.64|170.86|168.46|0
1651060420000|2022-04-27 11:53:40|170.95|168.55|170.95|168.55|170.95|168.55|170.95|168.55|0
1651060430000|2022-04-27 11:53:50|170.67|168.27|170.62|168.22|170.67|168.27|170.62|168.22|0
1651060440000|2022-04-27 11:54:00|170.67|168.27|170.86|168.46|170.86|168.46|170.67|168.27|0
1651060450000|2022-04-27 11:54:10|170.81|168.41|170.95|168.55|170.95|168.55|170.81|168.41|0
1651060460000|2022-04-27 11:54:20|170.81|168.41|170.67|168.27|170.81|168.41|170.62|168.22|0
1651060470000|2022-04-27 11:54:30|170.71|168.31|170.86|168.46|170.86|168.46|170.71|168.31|0
1651060480000|2022-04-27 11:54:40|170.67|168.27|170.86|168.46|170.9|168.5|170.57|168.17|0
1651060490000|2022-04-27 11:54:50|170.9|168.5|170.67|168.27|170.9|168.5|170.67|168.27|0
1651060500000|2022-04-27 11:55:00|170.71|168.31|170.57|168.17|170.71|168.31|170.57|168.17|0
1651060510000|2022-04-27 11:55:10|170.39|167.99|170.29|167.89|170.48|168.08|170.29|167.89|0
1651060520000|2022-04-27 11:55:20|170.2|167.8|169.92|167.52|170.2|167.8|169.92|167.52|0
1651060530000|2022-04-27 11:55:30|169.73|167.33|169.73|167.33|169.82|167.42|169.73|167.33|0
1651060540000|2022-04-27 11:55:40|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1651060550000|2022-04-27 11:55:50|169.54|167.14|169.77|167.37|169.77|167.37|169.54|167.14|0
1651060560000|2022-04-27 11:56:00|170.1|167.7|169.77|167.37|170.1|167.7|169.77|167.37|0
1651060570000|2022-04-27 11:56:10|169.63|167.23|169.77|167.37|169.77|167.37|169.63|167.23|0
1651060580000|2022-04-27 11:56:20|169.87|167.47|170.1|167.7|170.1|167.7|169.87|167.47|0
1651060590000|2022-04-27 11:56:30|170.2|167.8|170.38|167.98|170.38|167.98|170.15|167.75|0
1651060600000|2022-04-27 11:56:40|170.48|168.08|170.67|168.27|170.67|168.27|170.48|168.08|0
1651060610000|2022-04-27 11:56:50|170.57|168.17|170.67|168.27|170.67|168.27|170.57|168.17|0
1651060620000|2022-04-27 11:57:00|170.57|168.17|170.95|168.55|170.95|168.55|170.57|168.17|0
1651060630000|2022-04-27 11:57:10|171.14|168.74|171.7|169.3|171.7|169.3|171.14|168.74|0
1651060640000|2022-04-27 11:57:20|171.37|168.97|171.51|169.11|171.51|169.11|171.37|168.97|0
1651060650000|2022-04-27 11:57:30|171.42|169.02|171.33|168.93|171.42|169.02|171.28|168.88|0
1651060660000|2022-04-27 11:57:40|171.42|169.02|171.37|168.97|171.51|169.11|171.37|168.97|0
1651060670000|2022-04-27 11:57:50|171.33|168.93|171.23|168.83|171.33|168.93|171.18|168.78|0
1651060680000|2022-04-27 11:58:00|171.18|168.78|170.9|168.5|171.18|168.78|170.9|168.5|0
1651060690000|2022-04-27 11:58:10|170.76|168.36|170.38|167.98|170.76|168.36|170.38|167.98|0
1651060700000|2022-04-27 11:58:20|170.29|167.89|169.82|167.42|170.29|167.89|169.82|167.42|0
1651060710000|2022-04-27 11:58:30|169.73|167.33|169.63|167.23|169.77|167.37|169.63|167.23|0
1651060720000|2022-04-27 11:58:40|169.58|167.18|169.49|167.09|169.58|167.18|169.49|167.09|0
1651060730000|2022-04-27 11:58:50|169.35|166.95|169.26|166.86|169.35|166.95|169.26|166.86|0
1651060740000|2022-04-27 11:59:00|169.3|166.9|169.63|167.23|169.63|167.23|169.3|166.9|0
1651060750000|2022-04-27 11:59:10|169.54|167.14|169.12|166.72|169.54|167.14|169.12|166.72|0
1651060760000|2022-04-27 11:59:20|169.07|166.67|169.26|166.86|169.26|166.86|169.07|166.67|0
1651060770000|2022-04-27 11:59:30|169.35|166.95|169.26|166.86|169.35|166.95|169.26|166.86|0
1651060780000|2022-04-27 11:59:40|169.45|167.05|169.54|167.14|169.63|167.23|169.45|167.05|0
1651060790000|2022-04-27 11:59:50|169.73|167.33|170.38|167.98|170.38|167.98|169.73|167.33|0
1651060800000|2022-04-27 12:00:00|170.29|167.89|170.9|168.5|170.9|168.5|170.29|167.89|0
1651060810000|2022-04-27 12:00:10|170.76|168.36|170.57|168.17|170.76|168.36|170.48|168.08|0
1651060820000|2022-04-27 12:00:20|170.33|167.93|170.1|167.7|170.33|167.93|169.82|167.42|0
1651060830000|2022-04-27 12:00:30|170.01|167.61|170.01|167.61|170.1|167.7|170.01|167.61|0
1651060840000|2022-04-27 12:00:40|170.2|167.8|170.01|167.61|170.2|167.8|170.01|167.61|0
1651060850000|2022-04-27 12:00:50|170.1|167.7|169.91|167.51|170.1|167.7|169.91|167.51|0
1651060860000|2022-04-27 12:01:00|169.82|167.42|169.82|167.42|170.1|167.7|169.82|167.42|0
1651060870000|2022-04-27 12:01:10|169.73|167.33|170.52|168.12|170.52|168.12|169.73|167.33|0
1651060880000|2022-04-27 12:01:20|170.38|167.98|170.57|168.17|170.57|168.17|170.29|167.89|0
1651060890000|2022-04-27 12:01:30|170.66|168.26|170.76|168.36|170.85|168.45|170.66|168.26|0
1651060900000|2022-04-27 12:01:40|170.85|168.45|170.66|168.26|170.85|168.45|170.66|168.26|0
1651060910000|2022-04-27 12:01:50|170.57|168.17|170.66|168.26|170.66|168.26|170.48|168.08|0
1651060920000|2022-04-27 12:02:00|170.8|168.4|170.95|168.55|171.04|168.64|170.8|168.4|0
1651060930000|2022-04-27 12:02:10|171.04|168.64|171.42|169.02|171.42|169.02|171.04|168.64|0
1651060940000|2022-04-27 12:02:20|171.51|169.11|171.32|168.92|171.51|169.11|171.32|168.92|0
1651060950000|2022-04-27 12:02:30|171.75|169.35|171.8|169.4|171.84|169.44|171.75|169.35|0
1651060960000|2022-04-27 12:02:40|172.27|169.87|171.89|169.49|172.27|169.87|171.89|169.49|0
1651060970000|2022-04-27 12:02:50|171.8|169.4|171.7|169.3|171.8|169.4|171.65|169.25|0
1651060980000|2022-04-27 12:03:00|171.8|169.4|171.61|169.21|171.8|169.4|171.61|169.21|0
1651060990000|2022-04-27 12:03:10|171.7|169.3|171.56|169.16|171.7|169.3|171.56|169.16|0
1651061000000|2022-04-27 12:03:20|171.32|168.92|171.32|168.92|171.32|168.92|171.32|168.92|0
1651061010000|2022-04-27 12:03:30|171.23|168.83|171.09|168.69|171.23|168.83|171.09|168.69|0
1651061020000|2022-04-27 12:03:40|171.04|168.64|171.13|168.73|171.13|168.73|171.04|168.64|0
1651061030000|2022-04-27 12:03:50|171.32|168.92|171.27|168.87|171.42|169.02|171.27|168.87|0
1651061040000|2022-04-27 12:04:00|171.32|168.92|171.7|169.3|171.7|169.3|171.32|168.92|0
1651061050000|2022-04-27 12:04:10|171.61|169.21|171.98|169.58|171.98|169.58|171.61|169.21|0
1651061060000|2022-04-27 12:04:20|172.08|169.68|172.22|169.82|172.27|169.87|172.08|169.68|0
1651061070000|2022-04-27 12:04:30|172.27|169.87|172.27|169.87|172.27|169.87|172.27|169.87|0
1651061080000|2022-04-27 12:04:40|172.17|169.77|172.74|170.34|172.84|170.44|172.17|169.77|0
1651061090000|2022-04-27 12:04:50|172.93|170.53|172.74|170.34|172.93|170.53|172.74|170.34|0
1651061100000|2022-04-27 12:05:00|172.55|170.15|172.84|170.44|172.84|170.44|172.55|170.15|0
1651061110000|2022-04-27 12:05:10|173.03|170.63|172.88|170.48|173.03|170.63|172.88|170.48|0
1651061120000|2022-04-27 12:05:20|172.84|170.44|172.74|170.34|172.84|170.44|172.65|170.25|0
1651061130000|2022-04-27 12:05:30|172.84|170.44|173.03|170.63|173.03|170.63|172.84|170.44|0
1651061140000|2022-04-27 12:05:40|172.93|170.53|171.46|169.06|172.93|170.53|171.46|169.06|0
1651061150000|2022-04-27 12:05:50|171.56|169.16|172.51|170.11|172.79|170.39|171.56|169.16|0
1651061160000|2022-04-27 12:06:00|172.41|170.01|172.41|170.01|172.41|170.01|172.32|169.92|0
1651061170000|2022-04-27 12:06:10|172.32|169.92|172.32|169.92|172.41|170.01|172.32|169.92|0
1651061180000|2022-04-27 12:06:20|172.13|169.73|171.85|169.45|172.13|169.73|171.85|169.45|0
1651061190000|2022-04-27 12:06:30|171.8|169.4|171.56|169.16|171.8|169.4|171.56|169.16|0
1651061200000|2022-04-27 12:06:40|171.47|169.07|171.66|169.26|171.66|169.26|171.47|169.07|0
1651061210000|2022-04-27 12:06:50|171.56|169.16|171.32|168.92|171.66|169.26|171.28|168.88|0
1651061220000|2022-04-27 12:07:00|171.37|168.97|171.37|168.97|171.37|168.97|171.18|168.78|0
1651061230000|2022-04-27 12:07:10|171.66|169.26|171.66|169.26|171.66|169.26|171.56|169.16|0
1651061240000|2022-04-27 12:07:20|172.03|169.63|172.03|169.63|172.03|169.63|171.94|169.54|0
1651061250000|2022-04-27 12:07:30|172.13|169.73|172.41|170.01|172.41|170.01|172.13|169.73|0
1651061260000|2022-04-27 12:07:40|172.51|170.11|172.03|169.63|172.51|170.11|172.03|169.63|0
1651061270000|2022-04-27 12:07:50|172.08|169.68|172.08|169.68|172.22|169.82|172.08|169.68|0
1651061280000|2022-04-27 12:08:00|172.13|169.73|172.13|169.73|172.13|169.73|172.03|169.63|0
1651061290000|2022-04-27 12:08:10|172.41|170.01|172.79|170.39|172.79|170.39|172.41|170.01|0
1651061300000|2022-04-27 12:08:20|172.7|170.3|172.79|170.39|172.84|170.44|172.7|170.3|0
1651061310000|2022-04-27 12:08:30|172.89|170.49|172.89|170.49|172.98|170.58|172.89|170.49|0
1651061320000|2022-04-27 12:08:40|172.98|170.58|172.79|170.39|172.98|170.58|172.7|170.3|0
1651061330000|2022-04-27 12:08:50|172.89|170.49|172.6|170.2|172.89|170.49|172.6|170.2|0
1651061340000|2022-04-27 12:09:00|172.7|170.3|173.22|170.82|173.22|170.82|172.7|170.3|0
1651061350000|2022-04-27 12:09:10|173.08|170.68|173.08|170.68|173.08|170.68|172.98|170.58|0
1651061360000|2022-04-27 12:09:20|172.79|170.39|172.98|170.58|172.98|170.58|172.79|170.39|0
1651061370000|2022-04-27 12:09:30|173.17|170.77|173.5|171.1|173.5|171.1|173.17|170.77|0
1651061380000|2022-04-27 12:09:40|173.55|171.15|173.84|171.44|173.84|171.44|173.55|171.15|0
1651061390000|2022-04-27 12:09:50|174.03|171.63|173.93|171.53|174.03|171.63|173.93|171.53|0
1651061400000|2022-04-27 12:10:00|174.12|171.72|173.93|171.53|174.12|171.72|173.93|171.53|0
1651061410000|2022-04-27 12:10:10|173.84|171.44|173.55|171.15|173.84|171.44|173.55|171.15|0
1651061420000|2022-04-27 12:10:20|173.6|171.2|173.55|171.15|173.74|171.34|173.55|171.15|0
1651061430000|2022-04-27 12:10:30|173.74|171.34|173.46|171.06|173.74|171.34|173.46|171.06|0
1651061440000|2022-04-27 12:10:40|173.55|171.15|173.6|171.2|173.65|171.25|173.55|171.15|0
1651061450000|2022-04-27 12:10:50|173.65|171.25|173.74|171.34|173.84|171.44|173.65|171.25|0
1651061460000|2022-04-27 12:11:00|173.55|171.15|173.84|171.44|173.84|171.44|173.55|171.15|0
1651061470000|2022-04-27 12:11:10|173.74|171.34|173.55|171.15|173.74|171.34|173.55|171.15|0
1651061480000|2022-04-27 12:11:20|173.45|171.05|173.93|171.53|173.93|171.53|173.45|171.05|0
1651061490000|2022-04-27 12:11:30|173.88|171.48|173.84|171.44|173.88|171.48|173.84|171.44|0
1651061500000|2022-04-27 12:11:40|174.07|171.67|174.03|171.63|174.07|171.67|174.03|171.63|0
1651061510000|2022-04-27 12:11:50|173.93|171.53|174.03|171.63|174.03|171.63|173.93|171.53|0
1651061520000|2022-04-27 12:12:00|174.07|171.67|174.26|171.86|174.26|171.86|174.03|171.63|0
1651061530000|2022-04-27 12:12:10|173.98|171.58|174.22|171.82|174.22|171.82|173.93|171.53|0
1651061540000|2022-04-27 12:12:20|174.12|171.72|174.03|171.63|174.12|171.72|174.03|171.63|0
1651061550000|2022-04-27 12:12:30|173.83|171.43|173.74|171.34|173.83|171.43|173.74|171.34|0
1651061560000|2022-04-27 12:12:40|173.83|171.43|174.07|171.67|174.07|171.67|173.83|171.43|0
1651061570000|2022-04-27 12:12:50|174.03|171.63|173.98|171.58|174.03|171.63|173.83|171.43|0
1651061580000|2022-04-27 12:13:00|174.03|171.63|173.74|171.34|174.03|171.63|173.55|171.15|0
1651061590000|2022-04-27 12:13:10|173.55|171.15|173.45|171.05|173.55|171.15|173.36|170.96|0
1651061600000|2022-04-27 12:13:20|173.26|170.86|173.07|170.67|173.36|170.96|173.07|170.67|0
1651061610000|2022-04-27 12:13:30|173.26|170.86|173.55|171.15|173.55|171.15|173.26|170.86|0
1651061620000|2022-04-27 12:13:40|173.45|171.05|173.45|171.05|173.45|171.05|173.45|171.05|0
1651061630000|2022-04-27 12:13:50|173.55|171.15|173.55|171.15|173.64|171.24|173.55|171.15|0
1651061640000|2022-04-27 12:14:00|173.45|171.05|173.64|171.24|173.64|171.24|173.36|170.96|0
1651061650000|2022-04-27 12:14:10|173.59|171.19|174.02|171.62|174.02|171.62|173.59|171.19|0
1651061660000|2022-04-27 12:14:20|173.88|171.48|174.12|171.72|174.12|171.72|173.88|171.48|0
1651061670000|2022-04-27 12:14:30|174.31|171.91|174.12|171.72|174.31|171.91|174.02|171.62|0
1651061680000|2022-04-27 12:14:40|173.97|171.57|173.83|171.43|173.97|171.57|173.83|171.43|0
1651061690000|2022-04-27 12:14:50|174.02|171.62|173.93|171.53|174.02|171.62|173.93|171.53|0
1651061700000|2022-04-27 12:15:00|174.02|171.62|173.21|170.81|174.02|171.62|173.21|170.81|0
1651061710000|2022-04-27 12:15:10|173.45|171.05|173.55|171.15|173.55|171.15|173.45|171.05|0
1651061720000|2022-04-27 12:15:20|173.64|171.24|173.64|171.24|173.64|171.24|173.5|171.1|0
1651061730000|2022-04-27 12:15:30|173.74|171.34|173.59|171.19|173.83|171.43|173.55|171.15|0
1651061740000|2022-04-27 12:15:40|173.69|171.29|173.64|171.24|173.69|171.29|173.64|171.24|0
1651061750000|2022-04-27 12:15:50|173.55|171.15|173.55|171.15|173.64|171.24|173.55|171.15|0
1651061760000|2022-04-27 12:16:00|173.64|171.24|173.36|170.96|173.74|171.34|173.36|170.96|0
1651061770000|2022-04-27 12:16:10|173.26|170.86|173.55|171.15|173.55|171.15|173.26|170.86|0
1651061780000|2022-04-27 12:16:20|173.64|171.24|173.12|170.72|173.64|171.24|173.12|170.72|0
1651061790000|2022-04-27 12:16:30|173.07|170.67|172.98|170.58|173.07|170.67|172.98|170.58|0
1651061800000|2022-04-27 12:16:40|173.07|170.67|173.17|170.77|173.17|170.77|172.98|170.58|0
1651061810000|2022-04-27 12:16:50|173.26|170.86|173.12|170.72|173.26|170.86|173.12|170.72|0
1651061820000|2022-04-27 12:17:00|173.36|170.96|173.55|171.15|173.55|171.15|173.36|170.96|0
1651061830000|2022-04-27 12:17:10|173.5|171.1|173.31|170.91|173.55|171.15|173.31|170.91|0
1651061840000|2022-04-27 12:17:20|173.12|170.72|173.17|170.77|173.17|170.77|173.07|170.67|0
1651061850000|2022-04-27 12:17:30|173.26|170.86|173.07|170.67|173.26|170.86|173.07|170.67|0
1651061860000|2022-04-27 12:17:40|172.98|170.58|172.69|170.29|173.07|170.67|172.69|170.29|0
1651061870000|2022-04-27 12:17:50|172.79|170.39|172.41|170.01|172.79|170.39|172.41|170.01|0
1651061880000|2022-04-27 12:18:00|172.5|170.1|172.31|169.91|172.5|170.1|172.31|169.91|0
1651061890000|2022-04-27 12:18:10|172.41|170.01|172.31|169.91|172.41|170.01|172.31|169.91|0
1651061900000|2022-04-27 12:18:20|172.36|169.96|171.98|169.58|172.36|169.96|171.94|169.54|0
1651061910000|2022-04-27 12:18:30|171.84|169.44|171.94|169.54|171.94|169.54|171.84|169.44|0
1651061920000|2022-04-27 12:18:40|171.84|169.44|171.94|169.54|172.03|169.63|171.84|169.44|0
1651061930000|2022-04-27 12:18:50|171.98|169.58|171.84|169.44|171.98|169.58|171.75|169.35|0
1651061940000|2022-04-27 12:19:00|171.89|169.49|171.84|169.44|171.89|169.49|171.84|169.44|0
1651061950000|2022-04-27 12:19:10|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1651061960000|2022-04-27 12:19:20|172.22|169.82|172.31|169.91|172.31|169.91|172.22|169.82|0
1651061970000|2022-04-27 12:19:30|172.12|169.72|172.12|169.72|172.12|169.72|172.12|169.72|0
1651061980000|2022-04-27 12:19:40|172.07|169.67|172.12|169.72|172.12|169.72|171.93|169.53|0
1651061990000|2022-04-27 12:19:50|172.22|169.82|171.84|169.44|172.22|169.82|171.84|169.44|0
1651062000000|2022-04-27 12:20:00|171.75|169.35|172.22|169.82|172.22|169.82|171.75|169.35|0
1651062010000|2022-04-27 12:20:10|172.31|169.91|171.98|169.58|172.31|169.91|171.98|169.58|0
1651062020000|2022-04-27 12:20:20|171.93|169.53|171.75|169.35|171.93|169.53|171.65|169.25|0
1651062030000|2022-04-27 12:20:30|172.03|169.63|172.12|169.72|172.12|169.72|171.84|169.44|0
1651062040000|2022-04-27 12:20:40|171.46|169.06|171.27|168.87|171.46|169.06|171.18|168.78|0
1651062050000|2022-04-27 12:20:50|171.37|168.97|171.27|168.87|171.46|169.06|171.27|168.87|0
1651062060000|2022-04-27 12:21:00|171.22|168.82|171.18|168.78|171.37|168.97|171.18|168.78|0
1651062070000|2022-04-27 12:21:10|171.08|168.68|171.32|168.92|171.32|168.92|171.08|168.68|0
1651062080000|2022-04-27 12:21:20|171.22|168.82|171.08|168.68|171.22|168.82|171.08|168.68|0
1651062090000|2022-04-27 12:21:30|171.18|168.78|171.18|168.78|171.27|168.87|171.18|168.78|0
1651062100000|2022-04-27 12:21:40|171.37|168.97|171.37|168.97|171.46|169.06|171.27|168.87|0
1651062110000|2022-04-27 12:21:50|171.46|169.06|171.46|169.06|171.46|169.06|171.37|168.97|0
1651062120000|2022-04-27 12:22:00|171.56|169.16|171.37|168.97|171.56|169.16|171.37|168.97|0
1651062130000|2022-04-27 12:22:10|171.41|169.01|171.56|169.16|171.56|169.16|171.41|169.01|0
1651062140000|2022-04-27 12:22:20|171.46|169.06|171.37|168.97|171.46|169.06|171.37|168.97|0
1651062150000|2022-04-27 12:22:30|171.08|168.68|171.18|168.78|171.18|168.78|171.08|168.68|0
1651062160000|2022-04-27 12:22:40|171.46|169.06|171.37|168.97|171.46|169.06|171.37|168.97|0
1651062170000|2022-04-27 12:22:50|171.46|169.06|171.56|169.16|171.56|169.16|171.46|169.06|0
1651062180000|2022-04-27 12:23:00|171.27|168.87|170.99|168.59|171.37|168.97|170.99|168.59|0
1651062190000|2022-04-27 12:23:10|171.08|168.68|171.03|168.63|171.08|168.68|171.03|168.63|0
1651062200000|2022-04-27 12:23:20|170.99|168.59|170.85|168.45|171.08|168.68|170.85|168.45|0
1651062210000|2022-04-27 12:23:30|170.9|168.5|170.61|168.21|170.9|168.5|170.61|168.21|0
1651062220000|2022-04-27 12:23:40|170.52|168.12|170.42|168.02|170.52|168.12|170.42|168.02|0
1651062230000|2022-04-27 12:23:50|170.24|167.84|170.14|167.74|170.24|167.84|170.14|167.74|0
1651062240000|2022-04-27 12:24:00|170.24|167.84|170.19|167.79|170.33|167.93|170.19|167.79|0
1651062250000|2022-04-27 12:24:10|170.09|167.69|170.14|167.74|170.33|167.93|170.09|167.69|0
1651062260000|2022-04-27 12:24:20|170.05|167.65|169.91|167.51|170.14|167.74|169.91|167.51|0
1651062270000|2022-04-27 12:24:30|169.96|167.56|170.14|167.74|170.14|167.74|169.91|167.51|0
1651062280000|2022-04-27 12:24:40|170.33|167.93|170.42|168.02|170.42|168.02|170.33|167.93|0
1651062300000|2022-04-27 12:25:00|169.95|167.55|170.14|167.74|170.14|167.74|169.86|167.46|0
1651062310000|2022-04-27 12:25:10|170.05|167.65|170.05|167.65|170.05|167.65|170.05|167.65|0
1651062320000|2022-04-27 12:25:20|170.14|167.74|169.86|167.46|170.14|167.74|169.86|167.46|0
1651062330000|2022-04-27 12:25:30|169.91|167.51|169.77|167.37|169.91|167.51|169.77|167.37|0
1651062340000|2022-04-27 12:25:40|169.86|167.46|169.62|167.22|169.86|167.46|169.58|167.18|0
1651062350000|2022-04-27 12:25:50|169.67|167.27|169.77|167.37|169.77|167.37|169.67|167.27|0
1651062360000|2022-04-27 12:26:00|169.91|167.51|169.95|167.55|170.05|167.65|169.91|167.51|0
1651062370000|2022-04-27 12:26:10|170.05|167.65|169.95|167.55|170.05|167.65|169.95|167.55|0
1651062380000|2022-04-27 12:26:20|169.86|167.46|169.77|167.37|169.86|167.46|169.67|167.27|0
1651062390000|2022-04-27 12:26:30|169.86|167.46|169.77|167.37|169.86|167.46|169.77|167.37|0
1651062400000|2022-04-27 12:26:40|169.67|167.27|169.95|167.55|169.95|167.55|169.67|167.27|0
1651062410000|2022-04-27 12:26:50|169.81|167.41|169.95|167.55|169.95|167.55|169.77|167.37|0
1651062420000|2022-04-27 12:27:00|169.07|166.67|170.39|167.99|170.39|167.99|169.07|166.67|0
1651062430000|2022-04-27 12:27:10|169.66|167.26|169.38|166.98|169.66|167.26|169.38|166.98|0
1651062440000|2022-04-27 12:27:20|169.19|166.79|169.38|166.98|169.38|166.98|169.19|166.79|0
1651062450000|2022-04-27 12:27:30|169.29|166.89|169.19|166.79|169.29|166.89|169.19|166.79|0
1651062460000|2022-04-27 12:27:40|169.29|166.89|169.29|166.89|169.43|167.03|169.29|166.89|0
1651062470000|2022-04-27 12:27:50|169.19|166.79|169.1|166.7|169.19|166.79|169.1|166.7|0
1651062480000|2022-04-27 12:28:00|169.19|166.79|169.29|166.89|169.29|166.89|169.19|166.79|0
1651062490000|2022-04-27 12:28:10|169.19|166.79|169.19|166.79|169.19|166.79|169.1|166.7|0
1651062500000|2022-04-27 12:28:20|169.29|166.89|169.38|166.98|169.38|166.98|169.29|166.89|0
1651062510000|2022-04-27 12:28:30|169.29|166.89|169.19|166.79|169.29|166.89|169.19|166.79|0
1651062520000|2022-04-27 12:28:40|169.29|166.89|169.43|167.03|169.43|167.03|169.29|166.89|0
1651062530000|2022-04-27 12:28:50|169.38|166.98|169.48|167.08|169.48|167.08|169.38|166.98|0
1651062540000|2022-04-27 12:29:00|169.38|166.98|169.29|166.89|169.38|166.98|169.29|166.89|0
1651062550000|2022-04-27 12:29:10|169.38|166.98|169.76|167.36|169.76|167.36|169.38|166.98|0
1651062560000|2022-04-27 12:29:20|169.85|167.45|170.04|167.64|170.04|167.64|169.85|167.45|0
1651062570000|2022-04-27 12:29:30|170.08|167.68|170.04|167.64|170.08|167.68|170.04|167.64|0
1651062580000|2022-04-27 12:29:40|170.08|167.68|170.32|167.92|170.32|167.92|170.08|167.68|0
1651062590000|2022-04-27 12:29:50|170.51|168.11|170.51|168.11|170.55|168.15|170.51|168.11|0
1651062600000|2022-04-27 12:30:00|170.36|167.96|170.51|168.11|170.51|168.11|170.36|167.96|0
1651062610000|2022-04-27 12:30:10|170.79|168.39|170.7|168.3|170.79|168.39|170.6|168.2|0
1651062620000|2022-04-27 12:30:20|170.74|168.34|170.88|168.48|170.88|168.48|170.7|168.3|0
1651062630000|2022-04-27 12:30:30|171.17|168.77|171.45|169.05|171.45|169.05|171.17|168.77|0
1651062640000|2022-04-27 12:30:40|171.54|169.14|171.12|168.72|171.54|169.14|171.12|168.72|0
1651062650000|2022-04-27 12:30:50|170.98|168.58|170.98|168.58|171.07|168.67|170.98|168.58|0
1651062660000|2022-04-27 12:31:00|170.88|168.48|170.79|168.39|170.88|168.48|170.79|168.39|0
1651062670000|2022-04-27 12:31:10|170.6|168.2|170.6|168.2|170.6|168.2|170.6|168.2|0
1651062680000|2022-04-27 12:31:20|170.51|168.11|170.04|167.64|170.51|168.11|170.04|167.64|0
1651062690000|2022-04-27 12:31:30|170.18|167.78|170.32|167.92|170.36|167.96|170.18|167.78|0
1651062700000|2022-04-27 12:31:40|170.22|167.82|170.22|167.82|170.22|167.82|170.22|167.82|0
1651062710000|2022-04-27 12:31:50|170.27|167.87|170.7|168.3|170.7|168.3|170.27|167.87|0
1651062720000|2022-04-27 12:32:00|170.88|168.48|171.35|168.95|171.35|168.95|170.88|168.48|0
1651062730000|2022-04-27 12:32:10|171.26|168.86|171.35|168.95|171.35|168.95|171.26|168.86|0
1651062740000|2022-04-27 12:32:20|171.26|168.86|171.17|168.77|171.45|169.05|171.17|168.77|0
1651062750000|2022-04-27 12:32:30|170.98|168.58|170.69|168.29|170.98|168.58|170.69|168.29|0
1651062760000|2022-04-27 12:32:40|170.6|168.2|170.51|168.11|170.6|168.2|170.32|167.92|0
1651062770000|2022-04-27 12:32:50|170.46|168.06|170.04|167.64|170.46|168.06|170.04|167.64|0
1651062780000|2022-04-27 12:33:00|169.94|167.54|169.94|167.54|170.04|167.64|169.94|167.54|0
1651062790000|2022-04-27 12:33:10|169.75|167.35|169.29|166.89|169.75|167.35|169.29|166.89|0
1651062800000|2022-04-27 12:33:20|169.1|166.7|168.54|166.14|169.1|166.7|168.44|166.04|0
1651062810000|2022-04-27 12:33:30|168.35|165.95|168.44|166.04|168.44|166.04|168.35|165.95|0
1651062820000|2022-04-27 12:33:40|168.35|165.95|168.21|165.81|168.35|165.95|168.21|165.81|0
1651062830000|2022-04-27 12:33:50|168.35|165.95|168.26|165.86|168.44|166.04|168.26|165.86|0
1651062840000|2022-04-27 12:34:00|168.16|165.76|168.44|166.04|168.44|166.04|168.16|165.76|0
1651062860000|2022-04-27 12:34:20|168.4|166|168.3|165.9|168.54|166.14|168.26|165.86|0
1651062870000|2022-04-27 12:34:30|168.26|165.86|168.26|165.86|168.26|165.86|168.26|165.86|0
1651062880000|2022-04-27 12:34:40|168.3|165.9|168.44|166.04|168.44|166.04|168.16|165.76|0
1651062890000|2022-04-27 12:34:50|168.4|166|168.44|166.04|168.44|166.04|168.35|165.95|0
1651062900000|2022-04-27 12:35:00|168.82|166.42|169|166.6|169|166.6|168.72|166.32|0
1651062910000|2022-04-27 12:35:10|168.91|166.51|168.54|166.14|168.91|166.51|168.54|166.14|0
1651062920000|2022-04-27 12:35:20|168.63|166.23|168.16|165.76|168.63|166.23|168.16|165.76|0
1651062930000|2022-04-27 12:35:30|168.26|165.86|168.44|166.04|168.44|166.04|168.26|165.86|0
1651062940000|2022-04-27 12:35:40|168.35|165.95|168.35|165.95|168.35|165.95|168.3|165.9|0
1651062950000|2022-04-27 12:35:50|168.26|165.86|168.16|165.76|168.26|165.86|168.16|165.76|0
1651062960000|2022-04-27 12:36:00|168.21|165.81|168.63|166.23|168.63|166.23|168.21|165.81|0
1651062970000|2022-04-27 12:36:10|168.44|166.04|168.54|166.14|168.54|166.14|168.35|165.95|0
1651062980000|2022-04-27 12:36:20|168.44|166.04|168.63|166.23|168.63|166.23|168.44|166.04|0
1651062990000|2022-04-27 12:36:30|168.54|166.14|168.82|166.42|168.82|166.42|168.54|166.14|0
1651063000000|2022-04-27 12:36:40|168.54|166.14|168.54|166.14|168.63|166.23|168.54|166.14|0
1651063010000|2022-04-27 12:36:50|168.44|166.04|168.44|166.04|168.44|166.04|168.44|166.04|0
1651063020000|2022-04-27 12:37:00|168.54|166.14|168.82|166.42|168.82|166.42|168.44|166.04|0
1651063030000|2022-04-27 12:37:10|168.72|166.32|168.72|166.32|168.72|166.32|168.63|166.23|0
1651063040000|2022-04-27 12:37:20|168.63|166.23|169.14|166.74|169.14|166.74|168.63|166.23|0
1651063050000|2022-04-27 12:37:30|169.38|166.98|169.75|167.35|170.13|167.73|169.38|166.98|0
1651063060000|2022-04-27 12:37:40|170.03|167.63|170.03|167.63|170.03|167.63|170.03|167.63|0
1651063070000|2022-04-27 12:37:50|169.94|167.54|169.85|167.45|169.94|167.54|169.85|167.45|0
1651063080000|2022-04-27 12:38:00|169.75|167.35|169.75|167.35|169.75|167.35|169.66|167.26|0
1651063090000|2022-04-27 12:38:10|169.57|167.17|169.57|167.17|169.66|167.26|169.57|167.17|0
1651063100000|2022-04-27 12:38:20|169.47|167.07|168.82|166.42|169.47|167.07|168.82|166.42|0
1651063110000|2022-04-27 12:38:30|168.95|166.55|169.19|166.79|169.19|166.79|168.95|166.55|0
1651063120000|2022-04-27 12:38:40|169.28|166.88|169.28|166.88|169.28|166.88|169.28|166.88|0
1651063130000|2022-04-27 12:38:50|169.38|166.98|169.85|167.45|169.85|167.45|169.38|166.98|0
1651063140000|2022-04-27 12:39:00|170.03|167.63|170.74|168.34|170.79|168.39|170.03|167.63|0
1651063150000|2022-04-27 12:39:10|170.41|168.01|170.5|168.1|170.5|168.1|170.41|168.01|0
1651063160000|2022-04-27 12:39:20|170.41|168.01|170.36|167.96|170.5|168.1|170.32|167.92|0
1651063170000|2022-04-27 12:39:30|170.32|167.92|170.69|168.29|170.69|168.29|170.32|167.92|0
1651063180000|2022-04-27 12:39:40|170.79|168.39|170.45|168.05|170.79|168.39|170.45|168.05|0
1651104000000|2022-04-28 00:00:00|180.78|177.98|180.59|177.79|180.78|177.98|180.59|177.79|0
1651104010000|2022-04-28 00:00:10|180.49|177.69|180.49|177.69|180.54|177.74|180.49|177.69|0
1651104020000|2022-04-28 00:00:20|180.59|177.79|180.78|177.98|180.78|177.98|180.59|177.79|0
1651104030000|2022-04-28 00:00:30|180.73|177.93|180.59|177.79|180.73|177.93|180.59|177.79|0
1651104040000|2022-04-28 00:00:40|180.49|177.69|180.49|177.69|180.49|177.69|180.49|177.69|0
1651104060000|2022-04-28 00:01:00|180.59|177.79|180.49|177.69|180.59|177.79|180.49|177.69|0
1651104070000|2022-04-28 00:01:10|180.59|177.79|180.59|177.79|180.59|177.79|180.59|177.79|0
1651104080000|2022-04-28 00:01:20|180.68|177.88|180.49|177.69|180.68|177.88|180.49|177.69|0
1651104090000|2022-04-28 00:01:30|180.59|177.79|180.1|177.3|180.59|177.79|180.1|177.3|0
1651104100000|2022-04-28 00:01:40|180|177.2|179.91|177.11|180|177.2|179.91|177.11|0
1651104110000|2022-04-28 00:01:50|180|177.2|180|177.2|180|177.2|180|177.2|0
1651104120000|2022-04-28 00:02:00|179.91|177.11|179.81|177.01|179.91|177.11|179.81|177.01|0
1651104130000|2022-04-28 00:02:10|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651104140000|2022-04-28 00:02:20|179.81|177.01|179.81|177.01|179.81|177.01|179.81|177.01|0
1651104150000|2022-04-28 00:02:30|180.1|177.3|180.05|177.25|180.1|177.3|180.05|177.25|0
1651104160000|2022-04-28 00:02:40|180.1|177.3|180.1|177.3|180.1|177.3|180.1|177.3|0
1651104170000|2022-04-28 00:02:50|180.15|177.35|180.2|177.4|180.2|177.4|180.15|177.35|0
1651104180000|2022-04-28 00:03:00|180|177.2|179.81|177.01|180|177.2|179.81|177.01|0
1651104190000|2022-04-28 00:03:10|179.85|177.05|179.81|177.01|179.91|177.11|179.81|177.01|0
1651104200000|2022-04-28 00:03:20|179.91|177.11|179.81|177.01|179.91|177.11|179.81|177.01|0
1651104210000|2022-04-28 00:03:30|179.91|177.11|179.81|177.01|179.91|177.11|179.81|177.01|0
1651104220000|2022-04-28 00:03:40|179.76|176.96|180|177.2|180|177.2|179.76|176.96|0
1651104230000|2022-04-28 00:03:50|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651104240000|2022-04-28 00:04:00|180.1|177.3|180|177.2|180.1|177.3|179.9|177.1|0
1651104250000|2022-04-28 00:04:10|180.1|177.3|180.1|177.3|180.1|177.3|180|177.2|0
1651104260000|2022-04-28 00:04:20|180.2|177.4|180.1|177.3|180.2|177.4|180.1|177.3|0
1651104270000|2022-04-28 00:04:30|179.9|177.1|179.9|177.1|179.9|177.1|179.9|177.1|0
1651104280000|2022-04-28 00:04:40|179.81|177.01|179.81|177.01|179.81|177.01|179.81|177.01|0
1651104290000|2022-04-28 00:04:50|179.71|176.91|179.52|176.72|179.71|176.91|179.52|176.72|0
1651104300000|2022-04-28 00:05:00|179.32|176.52|179.42|176.62|179.42|176.62|179.32|176.52|0
1651104310000|2022-04-28 00:05:10|179.52|176.72|179.52|176.72|179.52|176.72|179.47|176.67|0
1651104320000|2022-04-28 00:05:20|179.61|176.81|179.61|176.81|179.61|176.81|179.61|176.81|0
1651104330000|2022-04-28 00:05:30|179.56|176.76|179.81|177.01|179.81|177.01|179.56|176.76|0
1651104340000|2022-04-28 00:05:40|179.71|176.91|179.9|177.1|179.9|177.1|179.71|176.91|0
1651104350000|2022-04-28 00:05:50|179.81|177.01|179.81|177.01|179.9|177.1|179.81|177.01|0
1651104360000|2022-04-28 00:06:00|179.71|176.91|179.52|176.72|179.71|176.91|179.52|176.72|0
1651104370000|2022-04-28 00:06:10|179.56|176.76|179.52|176.72|179.61|176.81|179.52|176.72|0
1651104380000|2022-04-28 00:06:20|179.61|176.81|179.61|176.81|179.61|176.81|179.61|176.81|0
1651104400000|2022-04-28 00:06:40|179.66|176.86|179.71|176.91|179.71|176.91|179.66|176.86|0
1651104410000|2022-04-28 00:06:50|179.66|176.86|179.71|176.91|179.71|176.91|179.66|176.86|0
1651104420000|2022-04-28 00:07:00|179.81|177.01|179.81|177.01|179.81|177.01|179.81|177.01|0
1651104430000|2022-04-28 00:07:10|179.76|176.96|179.81|177.01|179.81|177.01|179.76|176.96|0
1651104440000|2022-04-28 00:07:20|179.9|177.1|179.9|177.1|179.9|177.1|179.9|177.1|0
1651104450000|2022-04-28 00:07:30|180|177.2|179.9|177.1|180|177.2|179.9|177.1|0
1651104460000|2022-04-28 00:07:40|179.95|177.15|179.81|177.01|179.95|177.15|179.81|177.01|0
1651104480000|2022-04-28 00:08:00|179.71|176.91|179.81|177.01|179.81|177.01|179.71|176.91|0
1651104490000|2022-04-28 00:08:10|179.9|177.1|179.9|177.1|179.9|177.1|179.9|177.1|0
1651104500000|2022-04-28 00:08:20|179.85|177.05|180|177.2|180|177.2|179.85|177.05|0
1651104510000|2022-04-28 00:08:30|179.9|177.1|179.9|177.1|179.9|177.1|179.9|177.1|0
1651104520000|2022-04-28 00:08:40|180|177.2|180.1|177.3|180.1|177.3|180|177.2|0
1651104530000|2022-04-28 00:08:50|180.19|177.39|180.24|177.44|180.24|177.44|180.19|177.39|0
1651104540000|2022-04-28 00:09:00|180.29|177.49|180.1|177.3|180.29|177.49|180.1|177.3|0
1651104550000|2022-04-28 00:09:10|180|177.2|179.9|177.1|180|177.2|179.9|177.1|0
1651104560000|2022-04-28 00:09:20|179.85|177.05|179.71|176.91|179.85|177.05|179.71|176.91|0
1651104570000|2022-04-28 00:09:30|179.76|176.96|179.81|177.01|179.81|177.01|179.76|176.96|0
1651104580000|2022-04-28 00:09:40|179.9|177.1|179.9|177.1|179.9|177.1|179.9|177.1|0
1651104590000|2022-04-28 00:09:50|180|177.2|179.9|177.1|180|177.2|179.9|177.1|0
1651104600000|2022-04-28 00:10:00|179.85|177.05|179.9|177.1|179.9|177.1|179.85|177.05|0
1651104610000|2022-04-28 00:10:10|179.81|177.01|179.85|177.05|179.9|177.1|179.81|177.01|0
1651104620000|2022-04-28 00:10:20|179.9|177.1|179.95|177.15|179.95|177.15|179.9|177.1|0
1651104630000|2022-04-28 00:10:30|180|177.2|180.1|177.3|180.1|177.3|180|177.2|0
1651104650000|2022-04-28 00:10:50|180.05|177.25|180|177.2|180.1|177.3|180|177.2|0
1651104660000|2022-04-28 00:11:00|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651104670000|2022-04-28 00:11:10|180|177.2|179.9|177.1|180|177.2|179.9|177.1|0
1651104680000|2022-04-28 00:11:20|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651104690000|2022-04-28 00:11:30|179.9|177.1|180|177.2|180|177.2|179.9|177.1|0
1651104710000|2022-04-28 00:11:50|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651104720000|2022-04-28 00:12:00|180.1|177.3|179.9|177.1|180.1|177.3|179.9|177.1|0
1651104730000|2022-04-28 00:12:10|180|177.2|179.9|177.1|180|177.2|179.9|177.1|0
1651104740000|2022-04-28 00:12:20|179.8|177|179.85|177.05|179.85|177.05|179.8|177|0
1651104750000|2022-04-28 00:12:30|179.8|177|179.8|177|179.85|177.05|179.8|177|0
1651104760000|2022-04-28 00:12:40|179.71|176.91|179.8|177|179.8|177|179.71|176.91|0
1651104770000|2022-04-28 00:12:50|179.9|177.1|180|177.2|180|177.2|179.9|177.1|0
1651104790000|2022-04-28 00:13:10|180.1|177.3|180|177.2|180.1|177.3|180|177.2|0
1651104800000|2022-04-28 00:13:20|180.1|177.3|180|177.2|180.1|177.3|180|177.2|0
1651104810000|2022-04-28 00:13:30|180.04|177.24|180|177.2|180.04|177.24|180|177.2|0
1651104820000|2022-04-28 00:13:40|180.04|177.24|180.04|177.24|180.04|177.24|180|177.2|0
1651104830000|2022-04-28 00:13:50|180|177.2|180|177.2|180|177.2|180|177.2|0
1651104840000|2022-04-28 00:14:00|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651104850000|2022-04-28 00:14:10|179.9|177.1|180|177.2|180|177.2|179.9|177.1|0
1651104870000|2022-04-28 00:14:30|180.1|177.3|180.09|177.29|180.1|177.3|180.09|177.29|0
1651104880000|2022-04-28 00:14:40|180.04|177.24|180.04|177.24|180.09|177.29|180|177.2|0
1651104890000|2022-04-28 00:14:50|180.09|177.29|179.9|177.1|180.09|177.29|179.9|177.1|0
1651104900000|2022-04-28 00:15:00|179.61|176.81|179.71|176.91|179.71|176.91|179.51|176.71|0
1651104910000|2022-04-28 00:15:10|179.61|176.81|179.41|176.61|179.61|176.81|179.41|176.61|0
1651104920000|2022-04-28 00:15:20|179.32|176.52|179.22|176.42|179.32|176.52|179.22|176.42|0
1651104930000|2022-04-28 00:15:30|179.41|176.61|179.41|176.61|179.41|176.61|179.41|176.61|0
1651104940000|2022-04-28 00:15:40|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651104950000|2022-04-28 00:15:50|179.27|176.47|179.22|176.42|179.32|176.52|179.22|176.42|0
1651104960000|2022-04-28 00:16:00|179.12|176.32|179.12|176.32|179.22|176.42|179.12|176.32|0
1651104970000|2022-04-28 00:16:10|178.74|175.94|178.93|176.13|178.93|176.13|178.74|175.94|0
1651104980000|2022-04-28 00:16:20|178.98|176.18|178.74|175.94|178.98|176.18|178.74|175.94|0
1651104990000|2022-04-28 00:16:30|178.83|176.03|178.83|176.03|178.83|176.03|178.83|176.03|0
1651105000000|2022-04-28 00:16:40|178.74|175.94|178.64|175.84|178.74|175.94|178.64|175.84|0
1651105010000|2022-04-28 00:16:50|178.69|175.89|178.64|175.84|178.74|175.94|178.64|175.84|0
1651105020000|2022-04-28 00:17:00|178.74|175.94|178.74|175.94|178.74|175.94|178.74|175.94|0
1651105030000|2022-04-28 00:17:10|178.83|176.03|178.83|176.03|178.83|176.03|178.78|175.98|0
1651105040000|2022-04-28 00:17:20|178.74|175.94|178.64|175.84|178.74|175.94|178.64|175.84|0
1651105060000|2022-04-28 00:17:40|178.59|175.79|178.64|175.84|178.64|175.84|178.54|175.74|0
1651105070000|2022-04-28 00:17:50|178.54|175.74|178.64|175.84|178.64|175.84|178.54|175.74|0
1651105080000|2022-04-28 00:18:00|178.45|175.65|178.49|175.69|178.49|175.69|178.45|175.65|0
1651105090000|2022-04-28 00:18:10|178.54|175.74|178.45|175.65|178.54|175.74|178.45|175.65|0
1651105100000|2022-04-28 00:18:20|178.35|175.55|178.45|175.65|178.45|175.65|178.35|175.55|0
1651105110000|2022-04-28 00:18:30|178.35|175.55|178.49|175.69|178.49|175.69|178.35|175.55|0
1651105120000|2022-04-28 00:18:40|178.54|175.74|178.54|175.74|178.54|175.74|178.45|175.65|0
1651105130000|2022-04-28 00:18:50|178.45|175.65|178.45|175.65|178.45|175.65|178.45|175.65|0
1651105140000|2022-04-28 00:19:00|178.54|175.74|178.35|175.55|178.54|175.74|178.35|175.55|0
1651105150000|2022-04-28 00:19:10|178.25|175.45|178.35|175.55|178.39|175.59|178.25|175.45|0
1651105160000|2022-04-28 00:19:20|178.44|175.64|178.44|175.64|178.44|175.64|178.44|175.64|0
1651105170000|2022-04-28 00:19:30|178.35|175.55|178.44|175.64|178.44|175.64|178.35|175.55|0
1651105180000|2022-04-28 00:19:40|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1651105200000|2022-04-28 00:20:00|178.39|175.59|178.25|175.45|178.39|175.59|178.25|175.45|0
1651105210000|2022-04-28 00:20:10|178.15|175.35|178.15|175.35|178.15|175.35|178.15|175.35|0
1651105220000|2022-04-28 00:20:20|178.06|175.26|178.06|175.26|178.06|175.26|178.06|175.26|0
1651105230000|2022-04-28 00:20:30|177.96|175.16|178.01|175.21|178.06|175.26|177.96|175.16|0
1651105240000|2022-04-28 00:20:40|178.06|175.26|178.06|175.26|178.1|175.3|178.06|175.26|0
1651105250000|2022-04-28 00:20:50|177.96|175.16|177.96|175.16|177.96|175.16|177.96|175.16|0
1651105260000|2022-04-28 00:21:00|177.86|175.06|178.06|175.26|178.06|175.26|177.86|175.06|0
1651105270000|2022-04-28 00:21:10|178.15|175.35|177.86|175.06|178.15|175.35|177.86|175.06|0
1651105280000|2022-04-28 00:21:20|177.96|175.16|177.86|175.06|177.96|175.16|177.86|175.06|0
1651105290000|2022-04-28 00:21:30|177.96|175.16|177.67|174.87|177.96|175.16|177.67|174.87|0
1651105310000|2022-04-28 00:21:50|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1651105320000|2022-04-28 00:22:00|177.67|174.87|177.67|174.87|177.77|174.97|177.67|174.87|0
1651105330000|2022-04-28 00:22:10|177.58|174.78|177.67|174.87|177.67|174.87|177.58|174.78|0
1651105360000|2022-04-28 00:22:40|177.58|174.78|177.67|174.87|177.67|174.87|177.58|174.78|0
1651105370000|2022-04-28 00:22:50|177.57|174.77|177.57|174.77|177.57|174.77|177.57|174.77|0
1651105380000|2022-04-28 00:23:00|177.48|174.68|177.48|174.68|177.48|174.68|177.48|174.68|0
1651105390000|2022-04-28 00:23:10|177.57|174.77|177.48|174.68|177.57|174.77|177.48|174.68|0
1651105400000|2022-04-28 00:23:20|177.38|174.58|177.48|174.68|177.48|174.68|177.38|174.58|0
1651105420000|2022-04-28 00:23:40|177.43|174.63|177.38|174.58|177.43|174.63|177.38|174.58|0
1651105430000|2022-04-28 00:23:50|177.43|174.63|177.48|174.68|177.48|174.68|177.43|174.63|0
1651105440000|2022-04-28 00:24:00|177.43|174.63|177.48|174.68|177.48|174.68|177.43|174.63|0
1651105450000|2022-04-28 00:24:10|177.43|174.63|177.38|174.58|177.43|174.63|177.38|174.58|0
1651105460000|2022-04-28 00:24:20|177.48|174.68|177.57|174.77|177.57|174.77|177.48|174.68|0
1651105470000|2022-04-28 00:24:30|177.48|174.68|177.57|174.77|177.57|174.77|177.48|174.68|0
1651105480000|2022-04-28 00:24:40|177.48|174.68|177.48|174.68|177.52|174.72|177.48|174.68|0
1651105490000|2022-04-28 00:24:50|177.57|174.77|177.57|174.77|177.57|174.77|177.57|174.77|0
1651105500000|2022-04-28 00:25:00|177.48|174.68|177.48|174.68|177.52|174.72|177.48|174.68|0
1651105510000|2022-04-28 00:25:10|177.57|174.77|177.57|174.77|177.57|174.77|177.57|174.77|0
1651105520000|2022-04-28 00:25:20|177.67|174.87|177.67|174.87|177.77|174.97|177.62|174.82|0
1651105530000|2022-04-28 00:25:30|177.77|174.97|177.77|174.97|177.77|174.97|177.72|174.92|0
1651105540000|2022-04-28 00:25:40|177.72|174.92|177.77|174.97|177.77|174.97|177.72|174.92|0
1651105550000|2022-04-28 00:25:50|177.86|175.06|177.77|174.97|177.86|175.06|177.77|174.97|0
1651105560000|2022-04-28 00:26:00|177.72|174.92|177.67|174.87|177.72|174.92|177.67|174.87|0
1651105570000|2022-04-28 00:26:10|177.77|174.97|177.67|174.87|177.77|174.97|177.67|174.87|0
1651105580000|2022-04-28 00:26:20|177.72|174.92|177.67|174.87|177.72|174.92|177.67|174.87|0
1651105590000|2022-04-28 00:26:30|177.57|174.77|177.57|174.77|177.57|174.77|177.57|174.77|0
1651105610000|2022-04-28 00:26:50|177.48|174.68|177.48|174.68|177.48|174.68|177.38|174.58|0
1651105630000|2022-04-28 00:27:10|177.57|174.77|177.57|174.77|177.57|174.77|177.57|174.77|0
1651105640000|2022-04-28 00:27:20|177.67|174.87|177.67|174.87|177.67|174.87|177.67|174.87|0
1651105660000|2022-04-28 00:27:40|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1651105670000|2022-04-28 00:27:50|177.86|175.06|177.81|175.01|177.86|175.06|177.81|175.01|0
1651105680000|2022-04-28 00:28:00|177.86|175.06|177.77|174.97|177.86|175.06|177.67|174.87|0
1651105690000|2022-04-28 00:28:10|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1651105700000|2022-04-28 00:28:20|177.96|175.16|177.96|175.16|177.96|175.16|177.96|175.16|0
1651105710000|2022-04-28 00:28:30|177.91|175.11|177.96|175.16|177.96|175.16|177.91|175.11|0
1651105730000|2022-04-28 00:28:50|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1651105740000|2022-04-28 00:29:00|178|175.2|178.15|175.35|178.15|175.35|178|175.2|0
1651105750000|2022-04-28 00:29:10|178.25|175.45|178.25|175.45|178.25|175.45|178.2|175.4|0
1651105760000|2022-04-28 00:29:20|178.34|175.54|178.25|175.45|178.34|175.54|178.25|175.45|0
1651105770000|2022-04-28 00:29:30|178.15|175.35|178.1|175.3|178.15|175.35|178.1|175.3|0
1651105780000|2022-04-28 00:29:40|178.05|175.25|177.86|175.06|178.05|175.25|177.86|175.06|0
1651105790000|2022-04-28 00:29:50|177.76|174.96|177.76|174.96|177.76|174.96|177.71|174.91|0
1651105800000|2022-04-28 00:30:00|177.67|174.87|177.67|174.87|177.67|174.87|177.67|174.87|0
1651105810000|2022-04-28 00:30:10|177.48|174.68|177.38|174.58|177.48|174.68|177.38|174.58|0
1651105820000|2022-04-28 00:30:20|177.48|174.68|177.48|174.68|177.48|174.68|177.48|174.68|0
1651105830000|2022-04-28 00:30:30|177.57|174.77|177.57|174.77|177.57|174.77|177.52|174.72|0
1651105840000|2022-04-28 00:30:40|177.62|174.82|177.38|174.58|177.62|174.82|177.38|174.58|0
1651105850000|2022-04-28 00:30:50|177.28|174.48|177.19|174.39|177.28|174.48|177.19|174.39|0
1651105860000|2022-04-28 00:31:00|177.09|174.29|177.19|174.39|177.19|174.39|177.09|174.29|0
1651105870000|2022-04-28 00:31:10|177.28|174.48|177.28|174.48|177.38|174.58|177.28|174.48|0
1651105890000|2022-04-28 00:31:30|177.19|174.39|177.38|174.58|177.38|174.58|177.19|174.39|0
1651105900000|2022-04-28 00:31:40|177.42|174.62|177.57|174.77|177.57|174.77|177.42|174.62|0
1651105910000|2022-04-28 00:31:50|177.67|174.87|177.86|175.06|177.86|175.06|177.67|174.87|0
1651105920000|2022-04-28 00:32:00|177.76|174.96|177.62|174.82|177.76|174.96|177.62|174.82|0
1651105930000|2022-04-28 00:32:10|177.67|174.87|177.76|174.96|177.76|174.96|177.67|174.87|0
1651105940000|2022-04-28 00:32:20|177.81|175.01|177.76|174.96|177.86|175.06|177.76|174.96|0
1651105950000|2022-04-28 00:32:30|177.86|175.06|177.86|175.06|177.86|175.06|177.86|175.06|0
1651105960000|2022-04-28 00:32:40|177.96|175.16|178.05|175.25|178.05|175.25|177.96|175.16|0
1651105970000|2022-04-28 00:32:50|177.96|175.16|177.96|175.16|177.96|175.16|177.96|175.16|0
1651105980000|2022-04-28 00:33:00|178.05|175.25|178.25|175.45|178.25|175.45|178.05|175.25|0
1651105990000|2022-04-28 00:33:10|178.34|175.54|178.44|175.64|178.44|175.64|178.34|175.54|0
1651106000000|2022-04-28 00:33:20|178.34|175.54|178.34|175.54|178.34|175.54|178.29|175.49|0
1651106010000|2022-04-28 00:33:30|178.39|175.59|178.25|175.45|178.39|175.59|178.25|175.45|0
1651106020000|2022-04-28 00:33:40|178.15|175.35|178.05|175.25|178.15|175.35|178.05|175.25|0
1651106030000|2022-04-28 00:33:50|178.1|175.3|178.15|175.35|178.15|175.35|178.1|175.3|0
1651106040000|2022-04-28 00:34:00|178.1|175.3|177.96|175.16|178.1|175.3|177.96|175.16|0
1651106050000|2022-04-28 00:34:10|178.05|175.25|178.05|175.25|178.05|175.25|177.96|175.16|0
1651106060000|2022-04-28 00:34:20|177.96|175.16|178.05|175.25|178.05|175.25|177.96|175.16|0
1651106070000|2022-04-28 00:34:30|178|175.2|178|175.2|178.05|175.25|178|175.2|0
1651106080000|2022-04-28 00:34:40|178.05|175.25|178.15|175.35|178.15|175.35|178.05|175.25|0
1651106090000|2022-04-28 00:34:50|178.25|175.45|178.1|175.3|178.25|175.45|178.1|175.3|0
1651106100000|2022-04-28 00:35:00|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1651106110000|2022-04-28 00:35:10|178.15|175.35|178.25|175.45|178.25|175.45|178.15|175.35|0
1651106120000|2022-04-28 00:35:20|178.19|175.39|178.63|175.83|178.63|175.83|178.19|175.39|0
1651106130000|2022-04-28 00:35:30|178.48|175.68|178.53|175.73|178.54|175.74|178.48|175.68|0
1651106140000|2022-04-28 00:35:40|178.63|175.83|178.68|175.88|178.68|175.88|178.63|175.83|0
1651106150000|2022-04-28 00:35:50|178.63|175.83|178.77|175.97|178.77|175.97|178.63|175.83|0
1651106160000|2022-04-28 00:36:00|178.73|175.93|178.87|176.07|178.92|176.12|178.63|175.83|0
1651106170000|2022-04-28 00:36:10|178.83|176.03|178.82|176.02|178.83|176.03|178.73|175.93|0
1651106180000|2022-04-28 00:36:20|178.87|176.07|178.92|176.12|178.92|176.12|178.87|176.07|0
1651106190000|2022-04-28 00:36:30|178.97|176.17|178.82|176.02|178.97|176.17|178.82|176.02|0
1651106200000|2022-04-28 00:36:40|178.77|175.97|178.73|175.93|178.77|175.97|178.73|175.93|0
1651106210000|2022-04-28 00:36:50|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1651106220000|2022-04-28 00:37:00|178.73|175.93|178.73|175.93|178.73|175.93|178.73|175.93|0
1651106230000|2022-04-28 00:37:10|178.63|175.83|178.63|175.83|178.68|175.88|178.63|175.83|0
1651106250000|2022-04-28 00:37:30|178.53|175.73|178.63|175.83|178.63|175.83|178.53|175.73|0
1651106260000|2022-04-28 00:37:40|178.73|175.93|178.73|175.93|178.73|175.93|178.73|175.93|0
1651106270000|2022-04-28 00:37:50|178.77|175.97|178.82|176.02|178.82|176.02|178.77|175.97|0
1651106280000|2022-04-28 00:38:00|178.73|175.93|178.82|176.02|178.82|176.02|178.73|175.93|0
1651106290000|2022-04-28 00:38:10|178.87|176.07|178.82|176.02|178.87|176.07|178.82|176.02|0
1651106310000|2022-04-28 00:38:30|178.73|175.93|178.73|175.93|178.73|175.93|178.73|175.93|0
1651106320000|2022-04-28 00:38:40|178.63|175.83|178.73|175.93|178.73|175.93|178.63|175.83|0
1651106330000|2022-04-28 00:38:50|178.68|175.88|178.73|175.93|178.73|175.93|178.68|175.88|0
1651106350000|2022-04-28 00:39:10|178.68|175.88|178.63|175.83|178.68|175.88|178.63|175.83|0
1651106360000|2022-04-28 00:39:20|178.68|175.88|178.82|176.02|178.82|176.02|178.63|175.83|0
1651106380000|2022-04-28 00:39:40|178.92|176.12|178.97|176.17|178.97|176.17|178.82|176.02|0
1651106390000|2022-04-28 00:39:50|178.92|176.12|178.92|176.12|178.97|176.17|178.92|176.12|0
1651106400000|2022-04-28 00:40:00|178.87|176.07|178.97|176.17|178.97|176.17|178.82|176.02|0
1651106410000|2022-04-28 00:40:10|178.92|176.12|178.92|176.12|178.92|176.12|178.82|176.02|0
1651106420000|2022-04-28 00:40:20|178.82|176.02|178.82|176.02|178.82|176.02|178.82|176.02|0
1651106440000|2022-04-28 00:40:40|178.92|176.12|178.87|176.07|178.92|176.12|178.87|176.07|0
1651106450000|2022-04-28 00:40:50|178.97|176.17|178.92|176.12|178.97|176.17|178.92|176.12|0
1651106460000|2022-04-28 00:41:00|178.97|176.17|179.11|176.31|179.11|176.31|178.97|176.17|0
1651106470000|2022-04-28 00:41:10|179.16|176.36|179.21|176.41|179.21|176.41|179.16|176.36|0
1651106480000|2022-04-28 00:41:20|179.31|176.51|179.35|176.55|179.35|176.55|179.31|176.51|0
1651106490000|2022-04-28 00:41:30|179.4|176.6|179.5|176.7|179.5|176.7|179.4|176.6|0
1651106500000|2022-04-28 00:41:40|179.6|176.8|179.4|176.6|179.6|176.8|179.4|176.6|0
1651106520000|2022-04-28 00:42:00|179.5|176.7|179.6|176.8|179.6|176.8|179.5|176.7|0
1651106530000|2022-04-28 00:42:10|179.79|176.99|179.94|177.14|179.94|177.14|179.79|176.99|0
1651106540000|2022-04-28 00:42:20|179.99|177.19|179.89|177.09|179.99|177.19|179.89|177.09|0
1651106550000|2022-04-28 00:42:30|179.79|176.99|179.69|176.89|179.79|176.99|179.69|176.89|0
1651106560000|2022-04-28 00:42:40|179.79|176.99|179.89|177.09|179.89|177.09|179.79|176.99|0
1651106580000|2022-04-28 00:43:00|179.99|177.19|179.69|176.89|179.99|177.19|179.69|176.89|0
1651106590000|2022-04-28 00:43:10|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651106600000|2022-04-28 00:43:20|179.69|176.89|179.64|176.84|179.69|176.89|179.64|176.84|0
1651106610000|2022-04-28 00:43:30|179.69|176.89|179.5|176.7|179.69|176.89|179.5|176.7|0
1651106620000|2022-04-28 00:43:40|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651106630000|2022-04-28 00:43:50|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651106640000|2022-04-28 00:44:00|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651106660000|2022-04-28 00:44:20|179.5|176.7|179.55|176.75|179.6|176.8|179.5|176.7|0
1651106670000|2022-04-28 00:44:30|179.6|176.8|179.5|176.7|179.6|176.8|179.5|176.7|0
1651106690000|2022-04-28 00:44:50|179.6|176.8|179.5|176.7|179.6|176.8|179.5|176.7|0
1651106700000|2022-04-28 00:45:00|179.4|176.6|179.69|176.89|179.69|176.89|179.4|176.6|0
1651106710000|2022-04-28 00:45:10|179.64|176.84|179.6|176.8|179.64|176.84|179.6|176.8|0
1651106720000|2022-04-28 00:45:20|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651106730000|2022-04-28 00:45:30|179.64|176.84|179.45|176.65|179.64|176.84|179.45|176.65|0
1651106740000|2022-04-28 00:45:40|179.4|176.6|179.31|176.51|179.4|176.6|179.31|176.51|0
1651106750000|2022-04-28 00:45:50|179.35|176.55|179.4|176.6|179.4|176.6|179.35|176.55|0
1651106760000|2022-04-28 00:46:00|179.5|176.7|179.6|176.8|179.6|176.8|179.5|176.7|0
1651106770000|2022-04-28 00:46:10|179.64|176.84|179.79|176.99|179.79|176.99|179.64|176.84|0
1651106780000|2022-04-28 00:46:20|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651106790000|2022-04-28 00:46:30|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651106800000|2022-04-28 00:46:40|179.74|176.94|179.79|176.99|179.79|176.99|179.74|176.94|0
1651106810000|2022-04-28 00:46:50|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651106820000|2022-04-28 00:47:00|179.79|176.99|179.79|176.99|179.84|177.04|179.79|176.99|0
1651106830000|2022-04-28 00:47:10|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651106840000|2022-04-28 00:47:20|179.89|177.09|179.89|177.09|179.89|177.09|179.79|176.99|0
1651106850000|2022-04-28 00:47:30|179.79|176.99|179.89|177.09|179.89|177.09|179.79|176.99|0
1651106860000|2022-04-28 00:47:40|179.98|177.18|179.89|177.09|179.98|177.18|179.89|177.09|0
1651106870000|2022-04-28 00:47:50|179.93|177.13|179.98|177.18|179.98|177.18|179.93|177.13|0
1651106880000|2022-04-28 00:48:00|180.08|177.28|180.08|177.28|180.08|177.28|180.08|177.28|0
1651106890000|2022-04-28 00:48:10|179.98|177.18|179.89|177.09|180.08|177.28|179.89|177.09|0
1651106910000|2022-04-28 00:48:30|179.84|177.04|179.89|177.09|179.89|177.09|179.79|176.99|0
1651106920000|2022-04-28 00:48:40|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651106950000|2022-04-28 00:49:10|179.69|176.89|179.74|176.94|179.74|176.94|179.69|176.89|0
1651106960000|2022-04-28 00:49:20|179.69|176.89|179.59|176.79|179.69|176.89|179.59|176.79|0
1651106970000|2022-04-28 00:49:30|179.54|176.74|179.5|176.7|179.54|176.74|179.5|176.7|0
1651106980000|2022-04-28 00:49:40|179.59|176.79|179.69|176.89|179.69|176.89|179.59|176.79|0
1651106990000|2022-04-28 00:49:50|179.59|176.79|179.59|176.79|179.59|176.79|179.59|176.79|0
1651107000000|2022-04-28 00:50:00|179.69|176.89|179.64|176.84|179.69|176.89|179.64|176.84|0
1651107010000|2022-04-28 00:50:10|179.59|176.79|179.69|176.89|179.69|176.89|179.59|176.79|0
1651107020000|2022-04-28 00:50:20|179.74|176.94|179.74|176.94|179.74|176.94|179.74|176.94|0
1651107030000|2022-04-28 00:50:30|179.69|176.89|179.79|176.99|179.79|176.99|179.69|176.89|0
1651107040000|2022-04-28 00:50:40|179.69|176.89|179.69|176.89|179.69|176.89|179.69|176.89|0
1651107070000|2022-04-28 00:51:10|179.79|176.99|179.69|176.89|179.79|176.99|179.69|176.89|0
1651107080000|2022-04-28 00:51:20|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651107090000|2022-04-28 00:51:30|179.98|177.18|179.89|177.09|179.98|177.18|179.89|177.09|0
1651107100000|2022-04-28 00:51:40|179.79|176.99|179.83|177.03|179.83|177.03|179.79|176.99|0
1651107110000|2022-04-28 00:51:50|179.79|176.99|179.89|177.09|179.89|177.09|179.79|176.99|0
1651107120000|2022-04-28 00:52:00|179.93|177.13|179.89|177.09|179.93|177.13|179.89|177.09|0
1651107130000|2022-04-28 00:52:10|179.98|177.18|179.89|177.09|179.98|177.18|179.89|177.09|0
1651107140000|2022-04-28 00:52:20|179.83|177.03|179.89|177.09|179.89|177.09|179.79|176.99|0
1651107150000|2022-04-28 00:52:30|179.98|177.18|180.08|177.28|180.08|177.28|179.98|177.18|0
1651107160000|2022-04-28 00:52:40|179.98|177.18|179.98|177.18|179.98|177.18|179.98|177.18|0
1651107180000|2022-04-28 00:53:00|179.88|177.08|179.88|177.08|179.88|177.08|179.88|177.08|0
1651107190000|2022-04-28 00:53:10|179.98|177.18|179.98|177.18|179.98|177.18|179.98|177.18|0
1651107210000|2022-04-28 00:53:30|180.08|177.28|180.08|177.28|180.08|177.28|180.08|177.28|0
1651107220000|2022-04-28 00:53:40|180.13|177.33|180.08|177.28|180.13|177.33|180.08|177.28|0
1651107230000|2022-04-28 00:53:50|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651107250000|2022-04-28 00:54:10|180.27|177.47|180.37|177.57|180.37|177.57|180.27|177.47|0
1651107260000|2022-04-28 00:54:20|180.47|177.67|180.37|177.57|180.57|177.77|180.37|177.57|0
1651107270000|2022-04-28 00:54:30|180.47|177.67|180.42|177.62|180.47|177.67|180.42|177.62|0
1651107280000|2022-04-28 00:54:40|180.47|177.67|180.42|177.62|180.47|177.67|180.37|177.57|0
1651107290000|2022-04-28 00:54:50|180.47|177.67|180.47|177.67|180.47|177.67|180.47|177.67|0
1651107300000|2022-04-28 00:55:00|180.56|177.76|180.37|177.57|180.56|177.76|180.37|177.57|0
1651107310000|2022-04-28 00:55:10|180.27|177.47|180.37|177.57|180.37|177.57|180.27|177.47|0
1651107320000|2022-04-28 00:55:20|180.32|177.52|180.27|177.47|180.37|177.57|180.27|177.47|0
1651107330000|2022-04-28 00:55:30|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651107340000|2022-04-28 00:55:40|180.08|177.28|180.08|177.28|180.08|177.28|180.08|177.28|0
1651107350000|2022-04-28 00:55:50|180.18|177.38|180.18|177.38|180.18|177.38|180.18|177.38|0
1651107370000|2022-04-28 00:56:10|180.22|177.42|180.22|177.42|180.22|177.42|180.18|177.38|0
1651107380000|2022-04-28 00:56:20|180.18|177.38|180.18|177.38|180.22|177.42|180.18|177.38|0
1651107390000|2022-04-28 00:56:30|180.22|177.42|180.17|177.37|180.22|177.42|180.17|177.37|0
1651107410000|2022-04-28 00:56:50|180.12|177.32|180.56|177.76|180.56|177.76|180.12|177.32|0
1651107420000|2022-04-28 00:57:00|180.47|177.67|180.56|177.76|180.56|177.76|180.47|177.67|0
1651107430000|2022-04-28 00:57:10|180.71|177.91|180.71|177.91|180.71|177.91|180.71|177.91|0
1651107440000|2022-04-28 00:57:20|180.56|177.76|180.47|177.67|180.56|177.76|180.47|177.67|0
1651107450000|2022-04-28 00:57:30|180.42|177.62|180.27|177.47|180.42|177.62|180.27|177.47|0
1651107470000|2022-04-28 00:57:50|180.17|177.37|180.17|177.37|180.17|177.37|180.17|177.37|0
1651107490000|2022-04-28 00:58:10|180.08|177.28|180.17|177.37|180.17|177.37|180.08|177.28|0
1651107500000|2022-04-28 00:58:20|180.27|177.47|180.22|177.42|180.27|177.47|180.22|177.42|0
1651107510000|2022-04-28 00:58:30|180.17|177.37|180.27|177.47|180.27|177.47|180.17|177.37|0
1651107520000|2022-04-28 00:58:40|180.22|177.42|180.17|177.37|180.22|177.42|180.17|177.37|0
1651107530000|2022-04-28 00:58:50|180.08|177.28|179.98|177.18|180.08|177.28|179.98|177.18|0
1651107540000|2022-04-28 00:59:00|179.93|177.13|179.93|177.13|179.93|177.13|179.93|177.13|0
1651107550000|2022-04-28 00:59:10|179.88|177.08|180.17|177.37|180.17|177.37|179.88|177.08|0
1651107560000|2022-04-28 00:59:20|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651107570000|2022-04-28 00:59:30|180.32|177.52|180.37|177.57|180.37|177.57|180.32|177.52|0
1651107580000|2022-04-28 00:59:40|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651107590000|2022-04-28 00:59:50|180.27|177.47|180.27|177.47|180.37|177.57|180.27|177.47|0
1651107600000|2022-04-28 01:00:00|180.37|177.57|180.32|177.52|180.37|177.57|180.32|177.52|0
1651107610000|2022-04-28 01:00:10|180.37|177.57|180.41|177.61|180.56|177.76|180.37|177.57|0
1651107620000|2022-04-28 01:00:20|180.37|177.57|180.27|177.47|180.37|177.57|180.27|177.47|0
1651107630000|2022-04-28 01:00:30|180.22|177.42|180.17|177.37|180.22|177.42|180.17|177.37|0
1651107640000|2022-04-28 01:00:40|180.08|177.28|180.17|177.37|180.17|177.37|180.08|177.28|0
1651107650000|2022-04-28 01:00:50|180.08|177.28|179.98|177.18|180.08|177.28|179.98|177.18|0
1651107660000|2022-04-28 01:01:00|180.08|177.28|180.08|177.28|180.08|177.28|180.08|177.28|0
1651107670000|2022-04-28 01:01:10|180.03|177.23|180.17|177.37|180.17|177.37|180.03|177.23|0
1651107680000|2022-04-28 01:01:20|180.08|177.28|180.08|177.28|180.12|177.32|180.08|177.28|0
1651107690000|2022-04-28 01:01:30|180.12|177.32|180.17|177.37|180.17|177.37|180.12|177.32|0
1651107700000|2022-04-28 01:01:40|180.27|177.47|180.17|177.37|180.27|177.47|180.17|177.37|0
1651107710000|2022-04-28 01:01:50|180.27|177.47|180.17|177.37|180.27|177.47|180.17|177.37|0
1651107720000|2022-04-28 01:02:00|180.08|177.28|180.17|177.37|180.17|177.37|180.08|177.28|0
1651107730000|2022-04-28 01:02:10|180.08|177.28|179.69|176.89|180.08|177.28|179.69|176.89|0
1651107740000|2022-04-28 01:02:20|179.78|176.98|179.78|176.98|179.78|176.98|179.78|176.98|0
1651107750000|2022-04-28 01:02:30|179.73|176.93|179.69|176.89|179.73|176.93|179.69|176.89|0
1651107760000|2022-04-28 01:02:40|179.59|176.79|179.69|176.89|179.69|176.89|179.59|176.79|0
1651107780000|2022-04-28 01:03:00|179.78|176.98|179.78|176.98|179.78|176.98|179.78|176.98|0
1651107790000|2022-04-28 01:03:10|179.88|177.08|179.88|177.08|179.88|177.08|179.88|177.08|0
1651107800000|2022-04-28 01:03:20|179.98|177.18|179.98|177.18|179.98|177.18|179.98|177.18|0
1651107810000|2022-04-28 01:03:30|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651107820000|2022-04-28 01:03:40|180.37|177.57|180.46|177.66|180.46|177.66|180.37|177.57|0
1651107830000|2022-04-28 01:03:50|180.37|177.57|180.27|177.47|180.37|177.57|180.27|177.47|0
1651107840000|2022-04-28 01:04:00|180.37|177.57|180.37|177.57|180.37|177.57|180.37|177.57|0
1651107850000|2022-04-28 01:04:10|180.46|177.66|180.46|177.66|180.46|177.66|180.46|177.66|0
1651107860000|2022-04-28 01:04:20|180.76|177.96|180.95|178.15|180.95|178.15|180.76|177.96|0
1651107870000|2022-04-28 01:04:30|180.76|177.96|180.85|178.05|180.85|178.05|180.71|177.91|0
1651107880000|2022-04-28 01:04:40|180.76|177.96|180.85|178.05|180.85|178.05|180.76|177.96|0
1651107890000|2022-04-28 01:04:50|180.95|178.15|180.85|178.05|180.95|178.15|180.85|178.05|0
1651107900000|2022-04-28 01:05:00|180.9|178.1|180.85|178.05|180.9|178.1|180.85|178.05|0
1651107910000|2022-04-28 01:05:10|180.76|177.96|180.46|177.66|180.76|177.96|180.46|177.66|0
1651107920000|2022-04-28 01:05:20|180.37|177.57|180.56|177.76|180.56|177.76|180.37|177.57|0
1651107930000|2022-04-28 01:05:30|180.66|177.86|180.61|177.81|180.66|177.86|180.61|177.81|0
1651107940000|2022-04-28 01:05:40|180.56|177.76|180.66|177.86|180.66|177.86|180.56|177.76|0
1651107950000|2022-04-28 01:05:50|180.7|177.9|180.66|177.86|180.7|177.9|180.66|177.86|0
1651107960000|2022-04-28 01:06:00|180.76|177.96|180.76|177.96|180.76|177.96|180.7|177.9|0
1651107970000|2022-04-28 01:06:10|180.66|177.86|180.46|177.66|180.66|177.86|180.41|177.61|0
1651107980000|2022-04-28 01:06:20|180.51|177.71|180.51|177.71|180.51|177.71|180.51|177.71|0
1651107990000|2022-04-28 01:06:30|180.56|177.76|180.46|177.66|180.56|177.76|180.46|177.66|0
1651108000000|2022-04-28 01:06:40|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651108010000|2022-04-28 01:06:50|180.46|177.66|180.46|177.66|180.46|177.66|180.46|177.66|0
1651108020000|2022-04-28 01:07:00|180.51|177.71|180.37|177.57|180.51|177.71|180.37|177.57|0
1651108030000|2022-04-28 01:07:10|180.27|177.47|180.17|177.37|180.27|177.47|180.17|177.37|0
1651108040000|2022-04-28 01:07:20|180.37|177.57|180.37|177.57|180.37|177.57|180.27|177.47|0
1651108050000|2022-04-28 01:07:30|180.46|177.66|180.37|177.57|180.46|177.66|180.37|177.57|0
1651108060000|2022-04-28 01:07:40|180.41|177.61|180.36|177.56|180.41|177.61|180.36|177.56|0
1651108070000|2022-04-28 01:07:50|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651108090000|2022-04-28 01:08:10|180.31|177.51|180.27|177.47|180.31|177.51|180.27|177.47|0
1651108110000|2022-04-28 01:08:30|180.22|177.42|180.07|177.27|180.22|177.42|180.07|177.27|0
1651108120000|2022-04-28 01:08:40|180.12|177.32|180.12|177.32|180.12|177.32|180.07|177.27|0
1651108130000|2022-04-28 01:08:50|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651108140000|2022-04-28 01:09:00|180.17|177.37|180.17|177.37|180.17|177.37|180.17|177.37|0
1651108150000|2022-04-28 01:09:10|180.07|177.27|179.98|177.18|180.07|177.27|179.98|177.18|0
1651108160000|2022-04-28 01:09:20|180.02|177.22|179.98|177.18|180.02|177.22|179.98|177.18|0
1651108170000|2022-04-28 01:09:30|180.02|177.22|180.07|177.27|180.07|177.27|180.02|177.22|0
1651108180000|2022-04-28 01:09:40|179.98|177.18|180.07|177.27|180.07|177.27|179.98|177.18|0
1651108190000|2022-04-28 01:09:50|180.17|177.37|180.17|177.37|180.17|177.37|180.17|177.37|0
1651108200000|2022-04-28 01:10:00|180.07|177.27|180.27|177.47|180.27|177.47|180.07|177.27|0
1651108220000|2022-04-28 01:10:20|180.17|177.37|180.17|177.37|180.17|177.37|180.17|177.37|0
1651108240000|2022-04-28 01:10:40|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651108250000|2022-04-28 01:10:50|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651108260000|2022-04-28 01:11:00|180.02|177.22|179.97|177.17|180.02|177.22|179.97|177.17|0
1651108270000|2022-04-28 01:11:10|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651108280000|2022-04-28 01:11:20|180.17|177.37|180.17|177.37|180.17|177.37|180.17|177.37|0
1651108290000|2022-04-28 01:11:30|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651108300000|2022-04-28 01:11:40|180.12|177.32|180.17|177.37|180.17|177.37|180.12|177.32|0
1651108310000|2022-04-28 01:11:50|180.12|177.32|180.17|177.37|180.17|177.37|180.07|177.27|0
1651108320000|2022-04-28 01:12:00|180.07|177.27|179.97|177.17|180.07|177.27|179.97|177.17|0
1651108330000|2022-04-28 01:12:10|179.92|177.12|179.88|177.08|179.97|177.17|179.88|177.08|0
1651108340000|2022-04-28 01:12:20|179.78|176.98|179.78|176.98|179.78|176.98|179.78|176.98|0
1651108350000|2022-04-28 01:12:30|179.68|176.88|179.68|176.88|179.68|176.88|179.68|176.88|0
1651108360000|2022-04-28 01:12:40|179.73|176.93|179.78|176.98|179.78|176.98|179.68|176.88|0
1651108380000|2022-04-28 01:13:00|179.83|177.03|179.78|176.98|179.83|177.03|179.78|176.98|0
1651108390000|2022-04-28 01:13:10|179.88|177.08|179.97|177.17|179.97|177.17|179.88|177.08|0
1651108400000|2022-04-28 01:13:20|180.07|177.27|180.07|177.27|180.07|177.27|180.02|177.22|0
1651108410000|2022-04-28 01:13:30|180.02|177.22|179.97|177.17|180.02|177.22|179.97|177.17|0
1651108440000|2022-04-28 01:14:00|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1651108450000|2022-04-28 01:14:10|179.88|177.08|179.92|177.12|179.92|177.12|179.88|177.08|0
1651108460000|2022-04-28 01:14:20|179.97|177.17|179.92|177.12|179.97|177.17|179.92|177.12|0
1651108470000|2022-04-28 01:14:30|179.88|177.08|179.88|177.08|179.88|177.08|179.88|177.08|0
1651108490000|2022-04-28 01:14:50|179.83|177.03|179.78|176.98|179.83|177.03|179.78|176.98|0
1651108500000|2022-04-28 01:15:00|179.83|177.03|179.68|176.88|179.83|177.03|179.68|176.88|0
1651108510000|2022-04-28 01:15:10|179.78|176.98|179.88|177.08|179.88|177.08|179.78|176.98|0
1651108520000|2022-04-28 01:15:20|179.97|177.17|179.97|177.17|179.97|177.17|179.97|177.17|0
1651108530000|2022-04-28 01:15:30|180.02|177.22|180.07|177.27|180.07|177.27|180.02|177.22|0
1651108550000|2022-04-28 01:15:50|180.17|177.37|180.31|177.51|180.36|177.56|180.17|177.37|0
1651108560000|2022-04-28 01:16:00|180.26|177.46|180.26|177.46|180.26|177.46|180.26|177.46|0
1651108570000|2022-04-28 01:16:10|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651108580000|2022-04-28 01:16:20|180.02|177.22|180.07|177.27|180.07|177.27|180.02|177.22|0
1651108590000|2022-04-28 01:16:30|180.02|177.22|179.88|177.08|180.02|177.22|179.88|177.08|0
1651108600000|2022-04-28 01:16:40|179.82|177.02|179.78|176.98|179.82|177.02|179.78|176.98|0
1651108610000|2022-04-28 01:16:50|179.68|176.88|179.68|176.88|179.68|176.88|179.68|176.88|0
1651108620000|2022-04-28 01:17:00|179.78|176.98|179.82|177.02|179.87|177.07|179.78|176.98|0
1651108630000|2022-04-28 01:17:10|179.87|177.07|179.87|177.07|179.97|177.17|179.87|177.07|0
1651108640000|2022-04-28 01:17:20|179.82|177.02|179.87|177.07|179.87|177.07|179.82|177.02|0
1651108650000|2022-04-28 01:17:30|179.82|177.02|179.78|176.98|179.87|177.07|179.78|176.98|0
1651108670000|2022-04-28 01:17:50|179.73|176.93|179.73|176.93|179.73|176.93|179.73|176.93|0
1651108680000|2022-04-28 01:18:00|179.78|176.98|179.78|176.98|179.78|176.98|179.78|176.98|0
1651108690000|2022-04-28 01:18:10|179.73|176.93|179.73|176.93|179.73|176.93|179.73|176.93|0
1651108700000|2022-04-28 01:18:20|179.78|176.98|179.78|176.98|179.82|177.02|179.78|176.98|0
1651108720000|2022-04-28 01:18:40|179.87|177.07|179.87|177.07|179.87|177.07|179.87|177.07|0
1651108730000|2022-04-28 01:18:50|179.78|176.98|179.78|176.98|179.78|176.98|179.78|176.98|0
1651108750000|2022-04-28 01:19:10|179.73|176.93|179.78|176.98|179.78|176.98|179.73|176.93|0
1651108760000|2022-04-28 01:19:20|179.82|177.02|179.87|177.07|179.87|177.07|179.82|177.02|0
1651108770000|2022-04-28 01:19:30|179.97|177.17|179.87|177.07|179.97|177.17|179.87|177.07|0
1651108780000|2022-04-28 01:19:40|179.97|177.17|180.07|177.27|180.07|177.27|179.97|177.17|0
1651108790000|2022-04-28 01:19:50|180.17|177.37|180.07|177.27|180.17|177.37|180.07|177.27|0
1651108800000|2022-04-28 01:20:00|179.97|177.17|179.97|177.17|179.97|177.17|179.97|177.17|0
1651108810000|2022-04-28 01:20:10|179.87|177.07|179.87|177.07|179.87|177.07|179.87|177.07|0
1651108820000|2022-04-28 01:20:20|179.92|177.12|179.92|177.12|179.97|177.17|179.92|177.12|0
1651108830000|2022-04-28 01:20:30|179.97|177.17|179.97|177.17|179.97|177.17|179.92|177.12|0
1651108840000|2022-04-28 01:20:40|180.02|177.22|180.07|177.27|180.07|177.27|180.02|177.22|0
1651108850000|2022-04-28 01:20:50|180.17|177.37|180.17|177.37|180.17|177.37|180.17|177.37|0
1651108860000|2022-04-28 01:21:00|180.16|177.36|180.11|177.31|180.16|177.36|180.07|177.27|0
1651108870000|2022-04-28 01:21:10|180.07|177.27|179.97|177.17|180.07|177.27|179.97|177.17|0
1651108880000|2022-04-28 01:21:20|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651108900000|2022-04-28 01:21:40|180.02|177.22|180.02|177.22|180.02|177.22|180.02|177.22|0
1651108910000|2022-04-28 01:21:50|180.07|177.27|179.97|177.17|180.07|177.27|179.97|177.17|0
1651108930000|2022-04-28 01:22:10|180.07|177.27|180.07|177.27|180.07|177.27|180.02|177.22|0
1651108940000|2022-04-28 01:22:20|180.16|177.36|180.07|177.27|180.16|177.36|180.07|177.27|0
1651108950000|2022-04-28 01:22:30|180.11|177.31|180.07|177.27|180.16|177.36|180.07|177.27|0
1651108960000|2022-04-28 01:22:40|180.16|177.36|179.97|177.17|180.16|177.36|179.97|177.17|0
1651108970000|2022-04-28 01:22:50|179.87|177.07|179.82|177.02|179.87|177.07|179.78|176.98|0
1651108980000|2022-04-28 01:23:00|179.39|176.59|179.1|176.3|179.39|176.59|179|176.2|0
1651108990000|2022-04-28 01:23:10|179.05|176.25|178.81|176.01|179.05|176.25|178.71|175.91|0
1651109000000|2022-04-28 01:23:20|178.71|175.91|178.71|175.91|178.71|175.91|178.71|175.91|0
1651109010000|2022-04-28 01:23:30|178.61|175.81|178.71|175.91|178.71|175.91|178.52|175.72|0
1651109020000|2022-04-28 01:23:40|178.52|175.72|178.52|175.72|178.61|175.81|178.52|175.72|0
1651109040000|2022-04-28 01:24:00|178.46|175.66|178.42|175.62|178.46|175.66|178.42|175.62|0
1651109050000|2022-04-28 01:24:10|178.32|175.52|178.03|175.23|178.32|175.52|178.03|175.23|0
1651109060000|2022-04-28 01:24:20|177.94|175.14|177.84|175.04|177.94|175.14|177.84|175.04|0
1651109070000|2022-04-28 01:24:30|177.69|174.89|178.03|175.23|178.03|175.23|177.65|174.85|0
1651109080000|2022-04-28 01:24:40|178.23|175.43|178.32|175.52|178.32|175.52|178.22|175.42|0
1651109090000|2022-04-28 01:24:50|177.94|175.14|177.98|175.18|177.98|175.18|177.94|175.14|0
1651109100000|2022-04-28 01:25:00|178.13|175.33|178.32|175.52|178.32|175.52|178.13|175.33|0
1651109110000|2022-04-28 01:25:10|178.37|175.57|178.32|175.52|178.37|175.57|178.32|175.52|0
1651109130000|2022-04-28 01:25:30|178.42|175.62|178.42|175.62|178.42|175.62|178.42|175.62|0
1651109140000|2022-04-28 01:25:40|178.51|175.71|178.51|175.71|178.51|175.71|178.51|175.71|0
1651109150000|2022-04-28 01:25:50|178.61|175.81|178.75|175.95|178.75|175.95|178.61|175.81|0
1651109160000|2022-04-28 01:26:00|178.71|175.91|178.8|176|178.8|176|178.71|175.91|0
1651109170000|2022-04-28 01:26:10|178.9|176.1|178.61|175.81|178.9|176.1|178.61|175.81|0
1651109180000|2022-04-28 01:26:20|178.66|175.86|178.66|175.86|178.66|175.86|178.66|175.86|0
1651109190000|2022-04-28 01:26:30|178.61|175.81|178.71|175.91|178.71|175.91|178.61|175.81|0
1651109200000|2022-04-28 01:26:40|178.61|175.81|178.71|175.91|178.71|175.91|178.61|175.81|0
1651109210000|2022-04-28 01:26:50|178.66|175.86|178.71|175.91|178.71|175.91|178.66|175.86|0
1651109230000|2022-04-28 01:27:10|178.66|175.86|178.71|175.91|178.8|176|178.66|175.86|0
1651109240000|2022-04-28 01:27:20|178.61|175.81|178.46|175.66|178.61|175.81|178.46|175.66|0
1651109250000|2022-04-28 01:27:30|178.51|175.71|178.42|175.62|178.51|175.71|178.42|175.62|0
1651109260000|2022-04-28 01:27:40|178.32|175.52|178.32|175.52|178.32|175.52|178.32|175.52|0
1651109270000|2022-04-28 01:27:50|178.22|175.42|177.93|175.13|178.22|175.42|177.93|175.13|0
1651109280000|2022-04-28 01:28:00|178.03|175.23|177.98|175.18|178.03|175.23|177.98|175.18|0
1651109290000|2022-04-28 01:28:10|177.93|175.13|177.84|175.04|177.93|175.13|177.84|175.04|0
1651109300000|2022-04-28 01:28:20|177.93|175.13|178.03|175.23|178.03|175.23|177.93|175.13|0
1651109310000|2022-04-28 01:28:30|178.13|175.33|178.13|175.33|178.13|175.33|178.03|175.23|0
1651109320000|2022-04-28 01:28:40|178.22|175.42|178.22|175.42|178.22|175.42|178.17|175.37|0
1651109330000|2022-04-28 01:28:50|178.13|175.33|178.08|175.28|178.13|175.33|178.08|175.28|0
1651109340000|2022-04-28 01:29:00|178.03|175.23|178.03|175.23|178.03|175.23|177.93|175.13|0
1651109350000|2022-04-28 01:29:10|178.13|175.33|178.22|175.42|178.22|175.42|178.08|175.28|0
1651109360000|2022-04-28 01:29:20|178.32|175.52|178.32|175.52|178.37|175.57|178.32|175.52|0
1651109370000|2022-04-28 01:29:30|178.37|175.57|178.32|175.52|178.37|175.57|178.32|175.52|0
1651109380000|2022-04-28 01:29:40|178.42|175.62|178.37|175.57|178.42|175.62|178.37|175.57|0
1651109390000|2022-04-28 01:29:50|178.32|175.52|178.32|175.52|178.42|175.62|178.32|175.52|0
1651109400000|2022-04-28 01:30:00|178.37|175.57|178.17|175.37|178.37|175.57|178.17|175.37|0
1651109410000|2022-04-28 01:30:10|178.27|175.47|178.22|175.42|178.27|175.47|178.22|175.42|0
1651109420000|2022-04-28 01:30:20|178.27|175.47|178.22|175.42|178.27|175.47|178.17|175.37|0
1651109430000|2022-04-28 01:30:30|178.17|175.37|178.13|175.33|178.17|175.37|178.03|175.23|0
1651109440000|2022-04-28 01:30:40|178.03|175.23|178.03|175.23|178.03|175.23|177.98|175.18|0
1651109450000|2022-04-28 01:30:50|177.88|175.08|177.35|174.55|177.88|175.08|177.35|174.55|0
1651109460000|2022-04-28 01:31:00|177.26|174.46|177.35|174.55|177.45|174.65|177.26|174.46|0
1651109470000|2022-04-28 01:31:10|177.45|174.65|177.45|174.65|177.45|174.65|177.35|174.55|0
1651109480000|2022-04-28 01:31:20|177.5|174.7|177.64|174.84|177.64|174.84|177.5|174.7|0
1651109490000|2022-04-28 01:31:30|177.59|174.79|177.74|174.94|177.74|174.94|177.59|174.79|0
1651109500000|2022-04-28 01:31:40|177.84|175.04|177.88|175.08|177.88|175.08|177.84|175.04|0
1651109510000|2022-04-28 01:31:50|177.84|175.04|177.84|175.04|177.88|175.08|177.84|175.04|0
1651109520000|2022-04-28 01:32:00|177.93|175.13|177.93|175.13|178.08|175.28|177.93|175.13|0
1651109530000|2022-04-28 01:32:10|178.03|175.23|177.93|175.13|178.03|175.23|177.84|175.04|0
1651109540000|2022-04-28 01:32:20|177.84|175.04|177.84|175.04|177.84|175.04|177.69|174.89|0
1651109550000|2022-04-28 01:32:30|177.74|174.94|177.69|174.89|177.79|174.99|177.69|174.89|0
1651109560000|2022-04-28 01:32:40|177.74|174.94|177.74|174.94|177.84|175.04|177.74|174.94|0
1651109570000|2022-04-28 01:32:50|177.84|175.04|177.98|175.18|177.98|175.18|177.84|175.04|0
1651109580000|2022-04-28 01:33:00|177.88|175.08|177.88|175.08|177.93|175.13|177.88|175.08|0
1651109590000|2022-04-28 01:33:10|177.84|175.04|177.45|174.65|177.84|175.04|177.45|174.65|0
1651109600000|2022-04-28 01:33:20|177.4|174.6|177.16|174.36|177.4|174.6|177.16|174.36|0
1651109610000|2022-04-28 01:33:30|177.06|174.26|177.16|174.36|177.26|174.46|176.97|174.17|0
1651109620000|2022-04-28 01:33:40|177.26|174.46|177.16|174.36|177.26|174.46|177.16|174.36|0
1651109630000|2022-04-28 01:33:50|177.26|174.46|177.16|174.36|177.26|174.46|177.16|174.36|0
1651109640000|2022-04-28 01:34:00|177.06|174.26|177.06|174.26|177.06|174.26|177.06|174.26|0
1651109650000|2022-04-28 01:34:10|176.97|174.17|176.87|174.07|177.06|174.26|176.87|174.07|0
1651109660000|2022-04-28 01:34:20|176.97|174.17|176.78|173.98|176.97|174.17|176.68|173.88|0
1651109670000|2022-04-28 01:34:30|176.73|173.93|176.49|173.69|176.73|173.93|176.49|173.69|0
1651109680000|2022-04-28 01:34:40|176.53|173.73|176.53|173.73|176.58|173.78|176.53|173.73|0
1651109690000|2022-04-28 01:34:50|176.68|173.88|176.78|173.98|176.78|173.98|176.68|173.88|0
1651109700000|2022-04-28 01:35:00|176.97|174.17|176.87|174.07|176.97|174.17|176.87|174.07|0
1651109710000|2022-04-28 01:35:10|176.97|174.17|176.97|174.17|176.97|174.17|176.87|174.07|0
1651109720000|2022-04-28 01:35:20|176.92|174.12|176.92|174.12|176.92|174.12|176.87|174.07|0
1651109730000|2022-04-28 01:35:30|176.87|174.07|176.87|174.07|176.87|174.07|176.78|173.98|0
1651109740000|2022-04-28 01:35:40|176.78|173.98|176.68|173.88|176.78|173.98|176.68|173.88|0
1651109750000|2022-04-28 01:35:50|176.39|173.59|176.44|173.64|176.44|173.64|176.39|173.59|0
1651109760000|2022-04-28 01:36:00|176.39|173.59|176.3|173.5|176.49|173.69|176.3|173.5|0
1651109770000|2022-04-28 01:36:10|176.49|173.69|176.53|173.73|176.53|173.73|176.49|173.69|0
1651109780000|2022-04-28 01:36:20|176.3|173.5|176.3|173.5|176.3|173.5|176.2|173.4|0
1651109790000|2022-04-28 01:36:30|176.39|173.59|176.29|173.49|176.39|173.59|176.29|173.49|0
1651109800000|2022-04-28 01:36:40|176.39|173.59|176.77|173.97|176.77|173.97|176.39|173.59|0
1651109810000|2022-04-28 01:36:50|176.87|174.07|176.77|173.97|176.87|174.07|176.77|173.97|0
1651109820000|2022-04-28 01:37:00|176.49|173.69|176.39|173.59|176.49|173.69|176.39|173.59|0
1651109830000|2022-04-28 01:37:10|176.44|173.64|176.49|173.69|176.49|173.69|176.44|173.64|0
1651109840000|2022-04-28 01:37:20|176.58|173.78|176.58|173.78|176.58|173.78|176.58|173.78|0
1651109850000|2022-04-28 01:37:30|176.77|173.97|176.68|173.88|176.77|173.97|176.68|173.88|0
1651109860000|2022-04-28 01:37:40|176.77|173.97|176.77|173.97|176.77|173.97|176.68|173.88|0
1651109870000|2022-04-28 01:37:50|176.68|173.88|176.68|173.88|176.68|173.88|176.68|173.88|0
1651109880000|2022-04-28 01:38:00|176.77|173.97|176.97|174.17|176.97|174.17|176.77|173.97|0
1651109890000|2022-04-28 01:38:10|176.87|174.07|177.11|174.31|177.11|174.31|176.87|174.07|0
1651109900000|2022-04-28 01:38:20|177.06|174.26|177.06|174.26|177.06|174.26|176.97|174.17|0
1651109910000|2022-04-28 01:38:30|177.16|174.36|177.21|174.41|177.26|174.46|177.16|174.36|0
1651109920000|2022-04-28 01:38:40|177.16|174.36|177.3|174.5|177.4|174.6|177.16|174.36|0
1651109930000|2022-04-28 01:38:50|177.25|174.45|177.16|174.36|177.25|174.45|177.11|174.31|0
1651109940000|2022-04-28 01:39:00|177.2|174.4|177.3|174.5|177.35|174.55|177.2|174.4|0
1651109950000|2022-04-28 01:39:10|177.25|174.45|177.25|174.45|177.3|174.5|177.25|174.45|0
1651109960000|2022-04-28 01:39:20|177.16|174.36|177.25|174.45|177.25|174.45|177.16|174.36|0
1651109970000|2022-04-28 01:39:30|177.3|174.5|177.35|174.55|177.35|174.55|177.25|174.45|0
1651109990000|2022-04-28 01:39:50|177.45|174.65|177.49|174.69|177.54|174.74|177.45|174.65|0
1651110000000|2022-04-28 01:40:00|177.45|174.65|177.45|174.65|177.54|174.74|177.45|174.65|0
1651110010000|2022-04-28 01:40:10|177.4|174.6|177.4|174.6|177.4|174.6|177.35|174.55|0
1651110020000|2022-04-28 01:40:20|177.35|174.55|177.4|174.6|177.4|174.6|177.35|174.55|0
1651110030000|2022-04-28 01:40:30|177.45|174.65|177.54|174.74|177.59|174.79|177.45|174.65|0
1651110040000|2022-04-28 01:40:40|177.64|174.84|177.74|174.94|177.74|174.94|177.64|174.84|0
1651110050000|2022-04-28 01:40:50|177.78|174.98|177.78|174.98|177.78|174.98|177.74|174.94|0
1651110060000|2022-04-28 01:41:00|177.83|175.03|177.74|174.94|177.93|175.13|177.74|174.94|0
1651110070000|2022-04-28 01:41:10|177.69|174.89|177.74|174.94|177.74|174.94|177.69|174.89|0
1651110090000|2022-04-28 01:41:30|177.59|174.79|177.45|174.65|177.59|174.79|177.45|174.65|0
1651110100000|2022-04-28 01:41:40|177.64|174.84|177.64|174.84|177.64|174.84|177.64|174.84|0
1651110110000|2022-04-28 01:41:50|177.74|174.94|177.74|174.94|177.74|174.94|177.74|174.94|0
1651110120000|2022-04-28 01:42:00|177.83|175.03|177.93|175.13|177.93|175.13|177.83|175.03|0
1651110130000|2022-04-28 01:42:10|177.78|174.98|177.64|174.84|177.78|174.98|177.64|174.84|0
1651110150000|2022-04-28 01:42:30|177.54|174.74|177.54|174.74|177.54|174.74|177.54|174.74|0
1651110160000|2022-04-28 01:42:40|177.4|174.6|177.45|174.65|177.45|174.65|177.4|174.6|0
1651110170000|2022-04-28 01:42:50|177.54|174.74|177.54|174.74|177.54|174.74|177.54|174.74|0
1651110180000|2022-04-28 01:43:00|177.59|174.79|177.54|174.74|177.64|174.84|177.54|174.74|0
1651110190000|2022-04-28 01:43:10|177.45|174.65|177.4|174.6|177.45|174.65|177.25|174.45|0
1651110200000|2022-04-28 01:43:20|177.35|174.55|177.35|174.55|177.45|174.65|177.35|174.55|0
1651110210000|2022-04-28 01:43:30|177.4|174.6|177.45|174.65|177.45|174.65|177.4|174.6|0
1651110220000|2022-04-28 01:43:40|177.49|174.69|177.35|174.55|177.49|174.69|177.35|174.55|0
1651110230000|2022-04-28 01:43:50|177.45|174.65|177.45|174.65|177.45|174.65|177.45|174.65|0
1651110240000|2022-04-28 01:44:00|177.4|174.6|177.45|174.65|177.45|174.65|177.4|174.6|0
1651110250000|2022-04-28 01:44:10|177.4|174.6|177.35|174.55|177.4|174.6|177.35|174.55|0
1651110260000|2022-04-28 01:44:20|177.4|174.6|177.4|174.6|177.4|174.6|177.35|174.55|0
1651110270000|2022-04-28 01:44:30|177.45|174.65|177.35|174.55|177.45|174.65|177.35|174.55|0
1651110280000|2022-04-28 01:44:40|177.45|174.65|177.35|174.55|177.45|174.65|177.35|174.55|0
1651110290000|2022-04-28 01:44:50|177.3|174.5|177.25|174.45|177.3|174.5|177.25|174.45|0
1651110300000|2022-04-28 01:45:00|177.35|174.55|177.25|174.45|177.35|174.55|177.25|174.45|0
1651110310000|2022-04-28 01:45:10|177.16|174.36|177.16|174.36|177.16|174.36|177.16|174.36|0
1651110320000|2022-04-28 01:45:20|176.96|174.16|176.87|174.07|176.96|174.16|176.87|174.07|0
1651110330000|2022-04-28 01:45:30|176.96|174.16|176.96|174.16|176.96|174.16|176.87|174.07|0
1651110340000|2022-04-28 01:45:40|176.87|174.07|176.87|174.07|176.87|174.07|176.87|174.07|0
1651110350000|2022-04-28 01:45:50|176.91|174.11|176.96|174.16|176.96|174.16|176.87|174.07|0
1651110360000|2022-04-28 01:46:00|176.87|174.07|177.16|174.36|177.16|174.36|176.87|174.07|0
1651110370000|2022-04-28 01:46:10|177.25|174.45|177.25|174.45|177.25|174.45|177.25|174.45|0
1651110380000|2022-04-28 01:46:20|177.35|174.55|177.35|174.55|177.35|174.55|177.35|174.55|0
1651110390000|2022-04-28 01:46:30|177.3|174.5|177.44|174.64|177.44|174.64|177.3|174.5|0
1651110400000|2022-04-28 01:46:40|177.49|174.69|177.44|174.64|177.49|174.69|177.44|174.64|0
1651110410000|2022-04-28 01:46:50|177.39|174.59|177.39|174.59|177.39|174.59|177.39|174.59|0
1651110420000|2022-04-28 01:47:00|177.35|174.55|177.39|174.59|177.44|174.64|177.35|174.55|0
1651110430000|2022-04-28 01:47:10|177.54|174.74|177.44|174.64|177.54|174.74|177.44|174.64|0
1651110440000|2022-04-28 01:47:20|177.39|174.59|177.39|174.59|177.39|174.59|177.39|174.59|0
1651110450000|2022-04-28 01:47:30|177.44|174.64|177.44|174.64|177.44|174.64|177.35|174.55|0
1651110460000|2022-04-28 01:47:40|177.49|174.69|177.49|174.69|177.49|174.69|177.44|174.64|0
1651110470000|2022-04-28 01:47:50|177.44|174.64|177.44|174.64|177.44|174.64|177.44|174.64|0
1651110480000|2022-04-28 01:48:00|177.39|174.59|177.35|174.55|177.39|174.59|177.35|174.55|0
1651110490000|2022-04-28 01:48:10|177.44|174.64|177.49|174.69|177.49|174.69|177.44|174.64|0
1651110500000|2022-04-28 01:48:20|177.44|174.64|177.35|174.55|177.44|174.64|177.35|174.55|0
1651110520000|2022-04-28 01:48:40|177.44|174.64|177.35|174.55|177.44|174.64|177.35|174.55|0
1651110530000|2022-04-28 01:48:50|177.25|174.45|177.25|174.45|177.35|174.55|177.25|174.45|0
1651110540000|2022-04-28 01:49:00|177.3|174.5|177.35|174.55|177.35|174.55|177.3|174.5|0
1651110550000|2022-04-28 01:49:10|177.44|174.64|177.44|174.64|177.44|174.64|177.44|174.64|0
1651110560000|2022-04-28 01:49:20|177.35|174.55|177.35|174.55|177.35|174.55|177.35|174.55|0
1651110570000|2022-04-28 01:49:30|177.3|174.5|177.3|174.5|177.3|174.5|177.3|174.5|0
1651110580000|2022-04-28 01:49:40|177.35|174.55|177.25|174.45|177.35|174.55|177.25|174.45|0
1651110600000|2022-04-28 01:50:00|177.39|174.59|177.64|174.84|177.64|174.84|177.39|174.59|0
1651110610000|2022-04-28 01:50:10|177.83|175.03|177.73|174.93|177.83|175.03|177.73|174.93|0
1651110620000|2022-04-28 01:50:20|177.83|175.03|177.97|175.17|177.97|175.17|177.83|175.03|0
1651110630000|2022-04-28 01:50:30|177.78|174.98|177.92|175.12|177.92|175.12|177.78|174.98|0
1651110640000|2022-04-28 01:50:40|177.83|175.03|177.92|175.12|177.92|175.12|177.83|175.03|0
1651110650000|2022-04-28 01:50:50|177.87|175.07|177.92|175.12|177.92|175.12|177.83|175.03|0
1651110660000|2022-04-28 01:51:00|178.02|175.22|177.97|175.17|178.02|175.22|177.92|175.12|0
1651110670000|2022-04-28 01:51:10|178.12|175.32|178.31|175.51|178.31|175.51|178.12|175.32|0
1651110680000|2022-04-28 01:51:20|178.41|175.61|178.41|175.61|178.41|175.61|178.26|175.46|0
1651110690000|2022-04-28 01:51:30|178.31|175.51|178.36|175.56|178.41|175.61|178.31|175.51|0
1651110700000|2022-04-28 01:51:40|178.31|175.51|178.36|175.56|178.41|175.61|178.31|175.51|0
1651110710000|2022-04-28 01:51:50|178.31|175.51|178.12|175.32|178.31|175.51|178.12|175.32|0
1651110720000|2022-04-28 01:52:00|178.16|175.36|178.02|175.22|178.16|175.36|178.02|175.22|0
1651110730000|2022-04-28 01:52:10|178.12|175.32|178.21|175.41|178.21|175.41|178.12|175.32|0
1651110740000|2022-04-28 01:52:20|178.02|175.22|178.12|175.32|178.12|175.32|178.02|175.22|0
1651110750000|2022-04-28 01:52:30|178.02|175.22|178.02|175.22|178.07|175.27|178.02|175.22|0
1651110760000|2022-04-28 01:52:40|177.97|175.17|177.92|175.12|177.97|175.17|177.92|175.12|0
1651110770000|2022-04-28 01:52:50|178.02|175.22|178.02|175.22|178.02|175.22|178.02|175.22|0
1651110780000|2022-04-28 01:53:00|177.92|175.12|177.92|175.12|177.97|175.17|177.92|175.12|0
1651110790000|2022-04-28 01:53:10|177.83|175.03|177.92|175.12|177.92|175.12|177.83|175.03|0
1651110800000|2022-04-28 01:53:20|177.83|175.03|177.92|175.12|177.92|175.12|177.83|175.03|0
1651110810000|2022-04-28 01:53:30|178.07|175.27|178.07|175.27|178.07|175.27|178.07|175.27|0
1651110820000|2022-04-28 01:53:40|178.02|175.22|178.02|175.22|178.02|175.22|178.02|175.22|0
1651110830000|2022-04-28 01:53:50|177.92|175.12|177.92|175.12|177.92|175.12|177.92|175.12|0
1651110840000|2022-04-28 01:54:00|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1651110850000|2022-04-28 01:54:10|177.92|175.12|177.83|175.03|177.92|175.12|177.83|175.03|0
1651110860000|2022-04-28 01:54:20|177.92|175.12|177.92|175.12|177.92|175.12|177.92|175.12|0
1651110870000|2022-04-28 01:54:30|177.87|175.07|177.73|174.93|177.87|175.07|177.63|174.83|0
1651110880000|2022-04-28 01:54:40|177.63|174.83|177.58|174.78|177.63|174.83|177.54|174.74|0
1651110890000|2022-04-28 01:54:50|177.68|174.88|177.68|174.88|177.73|174.93|177.63|174.83|0
1651110900000|2022-04-28 01:55:00|177.83|175.03|177.92|175.12|177.92|175.12|177.83|175.03|0
1651110910000|2022-04-28 01:55:10|177.87|175.07|177.83|175.03|177.92|175.12|177.83|175.03|0
1651110920000|2022-04-28 01:55:20|177.87|175.07|177.83|175.03|177.87|175.07|177.83|175.03|0
1651110930000|2022-04-28 01:55:30|177.78|174.98|177.83|175.03|177.83|175.03|177.78|174.98|0
1651110940000|2022-04-28 01:55:40|177.73|174.93|177.73|174.93|177.83|175.03|177.73|174.93|0
1651110950000|2022-04-28 01:55:50|177.83|175.03|177.83|175.03|177.83|175.03|177.73|174.93|0
1651110960000|2022-04-28 01:56:00|177.92|175.12|177.92|175.12|177.92|175.12|177.92|175.12|0
1651110970000|2022-04-28 01:56:10|178.02|175.22|178.02|175.22|178.02|175.22|178.02|175.22|0
1651110980000|2022-04-28 01:56:20|177.92|175.12|177.92|175.12|177.97|175.17|177.92|175.12|0
1651110990000|2022-04-28 01:56:30|177.97|175.17|178.02|175.22|178.02|175.22|177.97|175.17|0
1651111010000|2022-04-28 01:56:50|177.92|175.12|177.92|175.12|177.92|175.12|177.92|175.12|0
1651111020000|2022-04-28 01:57:00|177.83|175.03|177.54|174.74|177.83|175.03|177.54|174.74|0
1651111030000|2022-04-28 01:57:10|177.63|174.83|177.63|174.83|177.73|174.93|177.63|174.83|0
1651111040000|2022-04-28 01:57:20|177.68|174.88|177.73|174.93|177.73|174.93|177.68|174.88|0
1651111050000|2022-04-28 01:57:30|177.68|174.88|178.02|175.22|178.02|175.22|177.68|174.88|0
1651111060000|2022-04-28 01:57:40|178.11|175.31|177.92|175.12|178.11|175.31|177.92|175.12|0
1651111070000|2022-04-28 01:57:50|178.02|175.22|177.87|175.07|178.02|175.22|177.87|175.07|0
1651111080000|2022-04-28 01:58:00|177.83|175.03|177.78|174.98|177.83|175.03|177.68|174.88|0
1651111090000|2022-04-28 01:58:10|177.73|174.93|177.83|175.03|177.83|175.03|177.73|174.93|0
1651111100000|2022-04-28 01:58:20|177.77|174.97|177.73|174.93|177.77|174.97|177.73|174.93|0
1651111110000|2022-04-28 01:58:30|177.83|175.03|177.77|174.97|177.83|175.03|177.77|174.97|0
1651111120000|2022-04-28 01:58:40|177.83|175.03|178.02|175.22|178.02|175.22|177.82|175.02|0
1651111130000|2022-04-28 01:58:50|178.16|175.36|178.21|175.41|178.21|175.41|178.16|175.36|0
1651111140000|2022-04-28 01:59:00|178.16|175.36|178.31|175.51|178.31|175.51|178.16|175.36|0
1651111150000|2022-04-28 01:59:10|178.5|175.7|178.4|175.6|178.5|175.7|178.4|175.6|0
1651111160000|2022-04-28 01:59:20|178.31|175.51|178.31|175.51|178.31|175.51|178.31|175.51|0
1651111170000|2022-04-28 01:59:30|178.26|175.46|178.31|175.51|178.31|175.51|178.21|175.41|0
1651111190000|2022-04-28 01:59:50|178.4|175.6|178.45|175.65|178.45|175.65|178.4|175.6|0
1651111200000|2022-04-28 02:00:00|178.4|175.6|178.5|175.7|178.5|175.7|178.4|175.6|0
1651111210000|2022-04-28 02:00:10|178.55|175.75|178.69|175.89|178.69|175.89|178.55|175.75|0
1651111220000|2022-04-28 02:00:20|178.6|175.8|178.5|175.7|178.6|175.8|178.45|175.65|0
1651111230000|2022-04-28 02:00:30|178.55|175.75|178.45|175.65|178.55|175.75|178.4|175.6|0
1651111240000|2022-04-28 02:00:40|178.6|175.8|178.64|175.84|178.69|175.89|178.6|175.8|0
1651111250000|2022-04-28 02:00:50|178.69|175.89|178.6|175.8|178.69|175.89|178.6|175.8|0
1651111260000|2022-04-28 02:01:00|178.55|175.75|178.55|175.75|178.6|175.8|178.55|175.75|0
1651111270000|2022-04-28 02:01:10|178.4|175.6|178.45|175.65|178.45|175.65|178.4|175.6|0
1651111280000|2022-04-28 02:01:20|178.4|175.6|178.5|175.7|178.5|175.7|178.4|175.6|0
1651111290000|2022-04-28 02:01:30|178.35|175.55|178.4|175.6|178.4|175.6|178.35|175.55|0
1651111300000|2022-04-28 02:01:40|178.31|175.51|178.11|175.31|178.31|175.51|178.11|175.31|0
1651111310000|2022-04-28 02:01:50|178.21|175.41|178.26|175.46|178.26|175.46|178.11|175.31|0
1651111320000|2022-04-28 02:02:00|178.21|175.41|178.4|175.6|178.4|175.6|178.11|175.31|0
1651111330000|2022-04-28 02:02:10|178.5|175.7|178.6|175.8|178.6|175.8|178.5|175.7|0
1651111340000|2022-04-28 02:02:20|178.79|175.99|178.69|175.89|178.79|175.99|178.69|175.89|0
1651111350000|2022-04-28 02:02:30|178.64|175.84|178.45|175.65|178.64|175.84|178.45|175.65|0
1651111360000|2022-04-28 02:02:40|178.4|175.6|178.4|175.6|178.5|175.7|178.4|175.6|0
1651111370000|2022-04-28 02:02:50|178.5|175.7|178.6|175.8|178.6|175.8|178.5|175.7|0
1651111380000|2022-04-28 02:03:00|178.69|175.89|178.69|175.89|178.69|175.89|178.6|175.8|0
1651111390000|2022-04-28 02:03:10|178.6|175.8|178.69|175.89|178.69|175.89|178.6|175.8|0
1651111400000|2022-04-28 02:03:20|178.64|175.84|178.4|175.6|178.64|175.84|178.4|175.6|0
1651111410000|2022-04-28 02:03:30|178.5|175.7|178.6|175.8|178.6|175.8|178.5|175.7|0
1651111420000|2022-04-28 02:03:40|178.55|175.75|178.6|175.8|178.6|175.8|178.55|175.75|0
1651111430000|2022-04-28 02:03:50|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1651111440000|2022-04-28 02:04:00|178.89|176.09|178.89|176.09|178.89|176.09|178.89|176.09|0
1651111450000|2022-04-28 02:04:10|178.79|175.99|178.79|175.99|178.84|176.04|178.79|175.99|0
1651111460000|2022-04-28 02:04:20|178.84|176.04|178.79|175.99|178.84|176.04|178.69|175.89|0
1651111470000|2022-04-28 02:04:30|178.84|176.04|178.89|176.09|178.89|176.09|178.79|175.99|0
1651111480000|2022-04-28 02:04:40|178.84|176.04|178.69|175.89|178.84|176.04|178.69|175.89|0
1651111490000|2022-04-28 02:04:50|178.79|175.99|178.6|175.8|178.79|175.99|178.6|175.8|0
1651111500000|2022-04-28 02:05:00|178.5|175.7|178.6|175.8|178.6|175.8|178.5|175.7|0
1651111510000|2022-04-28 02:05:10|178.4|175.6|178.3|175.5|178.4|175.6|178.3|175.5|0
1651111520000|2022-04-28 02:05:20|178.4|175.6|178.5|175.7|178.59|175.79|178.4|175.6|0
1651111530000|2022-04-28 02:05:30|178.4|175.6|178.4|175.6|178.4|175.6|178.4|175.6|0
1651111540000|2022-04-28 02:05:40|178.3|175.5|178.3|175.5|178.3|175.5|178.3|175.5|0
1651111550000|2022-04-28 02:05:50|178.21|175.41|178.21|175.41|178.21|175.41|178.21|175.41|0
1651111560000|2022-04-28 02:06:00|178.3|175.5|178.4|175.6|178.4|175.6|178.3|175.5|0
1651111570000|2022-04-28 02:06:10|178.35|175.55|178.4|175.6|178.4|175.6|178.35|175.55|0
1651111580000|2022-04-28 02:06:20|178.5|175.7|178.5|175.7|178.5|175.7|178.5|175.7|0
1651111590000|2022-04-28 02:06:30|178.4|175.6|178.4|175.6|178.4|175.6|178.4|175.6|0
1651111600000|2022-04-28 02:06:40|178.59|175.79|178.88|176.08|178.88|176.08|178.59|175.79|0
1651111610000|2022-04-28 02:06:50|178.98|176.18|178.93|176.13|178.98|176.18|178.88|176.08|0
1651111620000|2022-04-28 02:07:00|178.88|176.08|178.69|175.89|178.88|176.08|178.69|175.89|0
1651111630000|2022-04-28 02:07:10|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651111640000|2022-04-28 02:07:20|178.69|175.89|178.69|175.89|178.69|175.89|178.69|175.89|0
1651111650000|2022-04-28 02:07:30|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651111670000|2022-04-28 02:07:50|178.54|175.74|178.5|175.7|178.54|175.74|178.5|175.7|0
1651111680000|2022-04-28 02:08:00|178.59|175.79|178.5|175.7|178.59|175.79|178.5|175.7|0
1651111690000|2022-04-28 02:08:10|178.59|175.79|178.54|175.74|178.59|175.79|178.5|175.7|0
1651111700000|2022-04-28 02:08:20|178.5|175.7|178.5|175.7|178.5|175.7|178.5|175.7|0
1651111710000|2022-04-28 02:08:30|178.45|175.65|178.5|175.7|178.5|175.7|178.4|175.6|0
1651111730000|2022-04-28 02:08:50|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651111740000|2022-04-28 02:09:00|178.5|175.7|178.69|175.89|178.69|175.89|178.5|175.7|0
1651111750000|2022-04-28 02:09:10|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651111760000|2022-04-28 02:09:20|178.69|175.89|178.59|175.79|178.69|175.89|178.59|175.79|0
1651111770000|2022-04-28 02:09:30|178.69|175.89|178.74|175.94|178.74|175.94|178.69|175.89|0
1651111780000|2022-04-28 02:09:40|178.79|175.99|178.74|175.94|178.79|175.99|178.74|175.94|0
1651111790000|2022-04-28 02:09:50|178.69|175.89|178.59|175.79|178.69|175.89|178.59|175.79|0
1651111800000|2022-04-28 02:10:00|178.64|175.84|178.59|175.79|178.64|175.84|178.59|175.79|0
1651111810000|2022-04-28 02:10:10|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1651111820000|2022-04-28 02:10:20|178.59|175.79|178.79|175.99|178.79|175.99|178.59|175.79|0
1651111830000|2022-04-28 02:10:30|178.74|175.94|178.69|175.89|178.74|175.94|178.69|175.89|0
1651111840000|2022-04-28 02:10:40|178.64|175.84|178.69|175.89|178.69|175.89|178.64|175.84|0
1651111850000|2022-04-28 02:10:50|178.79|175.99|178.69|175.89|178.79|175.99|178.69|175.89|0
1651111860000|2022-04-28 02:11:00|178.79|175.99|178.69|175.89|178.79|175.99|178.69|175.89|0
1651111870000|2022-04-28 02:11:10|178.74|175.94|178.74|175.94|178.74|175.94|178.69|175.89|0
1651111880000|2022-04-28 02:11:20|178.79|175.99|178.93|176.13|178.93|176.13|178.79|175.99|0
1651111890000|2022-04-28 02:11:30|178.88|176.08|178.83|176.03|178.88|176.08|178.79|175.99|0
1651111900000|2022-04-28 02:11:40|178.88|176.08|178.79|175.99|178.88|176.08|178.79|175.99|0
1651111910000|2022-04-28 02:11:50|178.83|176.03|178.83|176.03|178.83|176.03|178.79|175.99|0
1651111920000|2022-04-28 02:12:00|178.88|176.08|178.98|176.18|178.98|176.18|178.88|176.08|0
1651111930000|2022-04-28 02:12:10|178.83|176.03|178.88|176.08|178.88|176.08|178.83|176.03|0
1651111940000|2022-04-28 02:12:20|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1651111960000|2022-04-28 02:12:40|178.88|176.08|178.88|176.08|178.88|176.08|178.88|176.08|0
1651111980000|2022-04-28 02:13:00|178.83|176.03|178.88|176.08|178.88|176.08|178.79|175.99|0
1651111990000|2022-04-28 02:13:10|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1651112000000|2022-04-28 02:13:20|178.83|176.03|178.79|175.99|178.88|176.08|178.79|175.99|0
1651112010000|2022-04-28 02:13:30|178.73|175.93|178.79|175.99|178.79|175.99|178.73|175.93|0
1651112020000|2022-04-28 02:13:40|178.73|175.93|178.79|175.99|178.79|175.99|178.69|175.89|0
1651112030000|2022-04-28 02:13:50|178.69|175.89|178.69|175.89|178.69|175.89|178.69|175.89|0
1651112040000|2022-04-28 02:14:00|178.78|175.98|178.93|176.13|178.98|176.18|178.78|175.98|0
1651112050000|2022-04-28 02:14:10|178.88|176.08|178.88|176.08|178.88|176.08|178.88|176.08|0
1651112060000|2022-04-28 02:14:20|178.83|176.03|178.83|176.03|178.83|176.03|178.83|176.03|0
1651112070000|2022-04-28 02:14:30|178.88|176.08|178.88|176.08|178.88|176.08|178.88|176.08|0
1651112080000|2022-04-28 02:14:40|178.98|176.18|178.98|176.18|178.98|176.18|178.98|176.18|0
1651112100000|2022-04-28 02:15:00|179.08|176.28|178.98|176.18|179.08|176.28|178.98|176.18|0
1651112110000|2022-04-28 02:15:10|178.88|176.08|178.59|175.79|178.88|176.08|178.59|175.79|0
1651112120000|2022-04-28 02:15:20|178.69|175.89|178.69|175.89|178.69|175.89|178.59|175.79|0
1651112130000|2022-04-28 02:15:30|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651112150000|2022-04-28 02:15:50|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1651112160000|2022-04-28 02:16:00|178.59|175.79|178.54|175.74|178.59|175.79|178.54|175.74|0
1651112170000|2022-04-28 02:16:10|178.59|175.79|178.54|175.74|178.59|175.79|178.54|175.74|0
1651112180000|2022-04-28 02:16:20|178.59|175.79|178.49|175.69|178.59|175.79|178.49|175.69|0
1651112190000|2022-04-28 02:16:30|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651112210000|2022-04-28 02:16:50|178.69|175.89|178.69|175.89|178.69|175.89|178.59|175.79|0
1651112220000|2022-04-28 02:17:00|178.64|175.84|178.49|175.69|178.64|175.84|178.49|175.69|0
1651112230000|2022-04-28 02:17:10|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651112240000|2022-04-28 02:17:20|178.69|175.89|178.64|175.84|178.69|175.89|178.59|175.79|0
1651112250000|2022-04-28 02:17:30|178.69|175.89|178.59|175.79|178.69|175.89|178.59|175.79|0
1651112260000|2022-04-28 02:17:40|178.78|175.98|178.78|175.98|178.78|175.98|178.78|175.98|0
1651112270000|2022-04-28 02:17:50|178.69|175.89|178.98|176.18|178.98|176.18|178.69|175.89|0
1651112280000|2022-04-28 02:18:00|178.88|176.08|178.78|175.98|178.88|176.08|178.69|175.89|0
1651112300000|2022-04-28 02:18:20|178.88|176.08|178.88|176.08|178.88|176.08|178.88|176.08|0
1651112310000|2022-04-28 02:18:30|178.98|176.18|178.98|176.18|178.98|176.18|178.93|176.13|0
1651112320000|2022-04-28 02:18:40|179.07|176.27|179.07|176.27|179.07|176.27|179.07|176.27|0
1651112330000|2022-04-28 02:18:50|178.98|176.18|178.98|176.18|179.02|176.22|178.98|176.18|0
1651112340000|2022-04-28 02:19:00|179.07|176.27|178.98|176.18|179.07|176.27|178.98|176.18|0
1651112350000|2022-04-28 02:19:10|178.88|176.08|178.88|176.08|178.88|176.08|178.88|176.08|0
1651112360000|2022-04-28 02:19:20|178.93|176.13|178.88|176.08|178.93|176.13|178.88|176.08|0
1651112370000|2022-04-28 02:19:30|178.98|176.18|178.93|176.13|178.98|176.18|178.93|176.13|0
1651112380000|2022-04-28 02:19:40|178.88|176.08|178.88|176.08|178.88|176.08|178.88|176.08|0
1651112390000|2022-04-28 02:19:50|178.83|176.03|178.78|175.98|178.83|176.03|178.78|175.98|0
1651112400000|2022-04-28 02:20:00|178.83|176.03|178.64|175.84|178.83|176.03|178.59|175.79|0
1651112410000|2022-04-28 02:20:10|178.59|175.79|178.69|175.89|178.69|175.89|178.59|175.79|0
1651112420000|2022-04-28 02:20:20|178.59|175.79|178.59|175.79|178.59|175.79|178.54|175.74|0
1651112430000|2022-04-28 02:20:30|178.54|175.74|178.59|175.79|178.69|175.89|178.54|175.74|0
1651112440000|2022-04-28 02:20:40|178.49|175.69|178.44|175.64|178.49|175.69|178.44|175.64|0
1651112450000|2022-04-28 02:20:50|178.4|175.6|178.44|175.64|178.44|175.64|178.4|175.6|0
1651112460000|2022-04-28 02:21:00|178.49|175.69|178.49|175.69|178.49|175.69|178.4|175.6|0
1651112470000|2022-04-28 02:21:10|178.54|175.74|178.59|175.79|178.59|175.79|178.49|175.69|0
1651112480000|2022-04-28 02:21:20|178.49|175.69|178.54|175.74|178.59|175.79|178.49|175.69|0
1651112490000|2022-04-28 02:21:30|178.49|175.69|178.59|175.79|178.59|175.79|178.49|175.69|0
1651112500000|2022-04-28 02:21:40|178.69|175.89|178.68|175.88|178.69|175.89|178.68|175.88|0
1651112510000|2022-04-28 02:21:50|178.78|175.98|178.68|175.88|178.78|175.98|178.68|175.88|0
1651112520000|2022-04-28 02:22:00|178.59|175.79|178.73|175.93|178.73|175.93|178.59|175.79|0
1651112530000|2022-04-28 02:22:10|178.78|175.98|178.78|175.98|178.78|175.98|178.73|175.93|0
1651112540000|2022-04-28 02:22:20|178.68|175.88|178.63|175.83|178.68|175.88|178.59|175.79|0
1651112550000|2022-04-28 02:22:30|178.59|175.79|178.54|175.74|178.63|175.83|178.54|175.74|0
1651112560000|2022-04-28 02:22:40|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651112570000|2022-04-28 02:22:50|178.49|175.69|178.59|175.79|178.59|175.79|178.49|175.69|0
1651112580000|2022-04-28 02:23:00|178.54|175.74|178.49|175.69|178.54|175.74|178.49|175.69|0
1651112590000|2022-04-28 02:23:10|178.59|175.79|178.49|175.69|178.59|175.79|178.49|175.69|0
1651112600000|2022-04-28 02:23:20|178.59|175.79|178.68|175.88|178.68|175.88|178.59|175.79|0
1651112610000|2022-04-28 02:23:30|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651112620000|2022-04-28 02:23:40|178.63|175.83|178.68|175.88|178.68|175.88|178.63|175.83|0
1651112630000|2022-04-28 02:23:50|178.63|175.83|178.68|175.88|178.68|175.88|178.63|175.83|0
1651112640000|2022-04-28 02:24:00|178.63|175.83|178.59|175.79|178.63|175.83|178.59|175.79|0
1651112650000|2022-04-28 02:24:10|178.54|175.74|178.49|175.69|178.54|175.74|178.49|175.69|0
1651112660000|2022-04-28 02:24:20|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651112680000|2022-04-28 02:24:40|178.49|175.69|178.49|175.69|178.49|175.69|178.49|175.69|0
1651112690000|2022-04-28 02:24:50|178.59|175.79|178.59|175.79|178.59|175.79|178.59|175.79|0
1651112700000|2022-04-28 02:25:00|178.68|175.88|179.26|176.46|179.26|176.46|178.68|175.88|0
1651112710000|2022-04-28 02:25:10|179.07|176.27|178.88|176.08|179.07|176.27|178.88|176.08|0
1651112720000|2022-04-28 02:25:20|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1651112730000|2022-04-28 02:25:30|178.97|176.17|178.88|176.08|178.97|176.17|178.88|176.08|0
1651112740000|2022-04-28 02:25:40|178.92|176.12|178.78|175.98|178.92|176.12|178.78|175.98|0
1651112750000|2022-04-28 02:25:50|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1651112760000|2022-04-28 02:26:00|178.59|175.79|178.59|175.79|178.63|175.83|178.59|175.79|0
1651112770000|2022-04-28 02:26:10|178.49|175.69|178.49|175.69|178.49|175.69|178.49|175.69|0
1651112780000|2022-04-28 02:26:20|178.39|175.59|178.39|175.59|178.39|175.59|178.39|175.59|0
1651112800000|2022-04-28 02:26:40|178.3|175.5|178.01|175.21|178.3|175.5|178.01|175.21|0
1651112810000|2022-04-28 02:26:50|178.05|175.25|178.1|175.3|178.1|175.3|178.05|175.25|0
1651112820000|2022-04-28 02:27:00|178.25|175.45|178.3|175.5|178.3|175.5|178.2|175.4|0
1651112830000|2022-04-28 02:27:10|178.25|175.45|178.39|175.59|178.39|175.59|178.25|175.45|0
1651112840000|2022-04-28 02:27:20|178.44|175.64|178.49|175.69|178.49|175.69|178.39|175.59|0
1651112850000|2022-04-28 02:27:30|178.39|175.59|178.39|175.59|178.39|175.59|178.39|175.59|0
1651112870000|2022-04-28 02:27:50|178.34|175.54|178.25|175.45|178.34|175.54|178.25|175.45|0
1651112880000|2022-04-28 02:28:00|178.3|175.5|178.39|175.59|178.39|175.59|178.25|175.45|0
1651112890000|2022-04-28 02:28:10|178.34|175.54|178.3|175.5|178.34|175.54|178.3|175.5|0
1651112900000|2022-04-28 02:28:20|178.25|175.45|178.2|175.4|178.25|175.45|178.2|175.4|0
1651112910000|2022-04-28 02:28:30|178.25|175.45|178.25|175.45|178.25|175.45|178.25|175.45|0
1651112920000|2022-04-28 02:28:40|178.3|175.5|178.3|175.5|178.3|175.5|178.2|175.4|0
1651112930000|2022-04-28 02:28:50|178.25|175.45|178.2|175.4|178.25|175.45|178.2|175.4|0
1651112940000|2022-04-28 02:29:00|178.3|175.5|178.25|175.45|178.3|175.5|178.25|175.45|0
1651112950000|2022-04-28 02:29:10|178.2|175.4|178.2|175.4|178.2|175.4|178.1|175.3|0
1651112970000|2022-04-28 02:29:30|178.24|175.44|178.3|175.5|178.3|175.5|178.24|175.44|0
1651112980000|2022-04-28 02:29:40|178.24|175.44|178.2|175.4|178.29|175.49|178.2|175.4|0
1651112990000|2022-04-28 02:29:50|178.29|175.49|178.39|175.59|178.39|175.59|178.29|175.49|0
1651113010000|2022-04-28 02:30:10|178.34|175.54|178.68|175.88|178.68|175.88|178.34|175.54|0
1651113020000|2022-04-28 02:30:20|178.63|175.83|178.78|175.98|178.78|175.98|178.63|175.83|0
1651113030000|2022-04-28 02:30:30|178.87|176.07|178.78|175.98|178.87|176.07|178.78|175.98|0
1651113040000|2022-04-28 02:30:40|178.73|175.93|178.68|175.88|178.78|175.98|178.68|175.88|0
1651113050000|2022-04-28 02:30:50|178.63|175.83|178.68|175.88|178.68|175.88|178.63|175.83|0
1651113060000|2022-04-28 02:31:00|178.78|175.98|178.82|176.02|178.82|176.02|178.78|175.98|0
1651113070000|2022-04-28 02:31:10|178.92|176.12|178.97|176.17|178.97|176.17|178.92|176.12|0
1651113080000|2022-04-28 02:31:20|179.07|176.27|179.17|176.37|179.17|176.37|179.07|176.27|0
1651113090000|2022-04-28 02:31:30|179.07|176.27|179.17|176.37|179.17|176.37|179.07|176.27|0
1651113100000|2022-04-28 02:31:40|179.07|176.27|179.26|176.46|179.26|176.46|179.07|176.27|0
1651113120000|2022-04-28 02:32:00|179.36|176.56|179.46|176.66|179.46|176.66|179.36|176.56|0
1651113130000|2022-04-28 02:32:10|179.36|176.56|179.46|176.66|179.46|176.66|179.36|176.56|0
1651113140000|2022-04-28 02:32:20|179.36|176.56|179.36|176.56|179.36|176.56|179.36|176.56|0
1651113150000|2022-04-28 02:32:30|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651113160000|2022-04-28 02:32:40|179.21|176.41|179.16|176.36|179.26|176.46|179.16|176.36|0
1651113200000|2022-04-28 02:33:20|179.11|176.31|179.16|176.36|179.16|176.36|179.11|176.31|0
1651113210000|2022-04-28 02:33:30|179.07|176.27|179.07|176.27|179.07|176.27|179.07|176.27|0
1651113220000|2022-04-28 02:33:40|179.16|176.36|179.11|176.31|179.16|176.36|179.11|176.31|0
1651113230000|2022-04-28 02:33:50|179.07|176.27|179.07|176.27|179.07|176.27|179.07|176.27|0
1651113240000|2022-04-28 02:34:00|178.97|176.17|179.07|176.27|179.07|176.27|178.97|176.17|0
1651113250000|2022-04-28 02:34:10|179.16|176.36|179.26|176.46|179.26|176.46|179.16|176.36|0
1651113260000|2022-04-28 02:34:20|179.16|176.36|179.26|176.46|179.26|176.46|179.16|176.36|0
1651113270000|2022-04-28 02:34:30|179.16|176.36|179.16|176.36|179.16|176.36|179.16|176.36|0
1651113290000|2022-04-28 02:34:50|179.11|176.31|179.16|176.36|179.16|176.36|179.11|176.31|0
1651113310000|2022-04-28 02:35:10|179.11|176.31|179.07|176.27|179.11|176.31|179.07|176.27|0
1651113320000|2022-04-28 02:35:20|179.11|176.31|179.36|176.56|179.45|176.65|179.11|176.31|0
1651113340000|2022-04-28 02:35:40|179.21|176.41|179.26|176.46|179.26|176.46|179.21|176.41|0
1651113350000|2022-04-28 02:35:50|179.21|176.41|179.16|176.36|179.21|176.41|179.16|176.36|0
1651113360000|2022-04-28 02:36:00|179.26|176.46|179.16|176.36|179.26|176.46|179.16|176.36|0
1651113370000|2022-04-28 02:36:10|179.21|176.41|179.26|176.46|179.26|176.46|179.21|176.41|0
1651113380000|2022-04-28 02:36:20|179.16|176.36|179.36|176.56|179.36|176.56|179.16|176.36|0
1651113390000|2022-04-28 02:36:30|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651113400000|2022-04-28 02:36:40|179.36|176.56|179.36|176.56|179.36|176.56|179.36|176.56|0
1651113410000|2022-04-28 02:36:50|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651113420000|2022-04-28 02:37:00|179.21|176.41|179.21|176.41|179.21|176.41|179.21|176.41|0
1651113430000|2022-04-28 02:37:10|179.26|176.46|179.11|176.31|179.26|176.46|179.11|176.31|0
1651113440000|2022-04-28 02:37:20|179.16|176.36|179.16|176.36|179.16|176.36|179.16|176.36|0
1651113460000|2022-04-28 02:37:40|179.26|176.46|179.36|176.56|179.36|176.56|179.26|176.46|0
1651113470000|2022-04-28 02:37:50|179.4|176.6|179.36|176.56|179.45|176.65|179.36|176.56|0
1651113480000|2022-04-28 02:38:00|179.31|176.51|179.31|176.51|179.31|176.51|179.31|176.51|0
1651113490000|2022-04-28 02:38:10|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651113500000|2022-04-28 02:38:20|179.31|176.51|179.26|176.46|179.31|176.51|179.26|176.46|0
1651113510000|2022-04-28 02:38:30|179.31|176.51|179.36|176.56|179.36|176.56|179.31|176.51|0
1651113540000|2022-04-28 02:39:00|179.4|176.6|179.4|176.6|179.45|176.65|179.4|176.6|0
1651113550000|2022-04-28 02:39:10|179.45|176.65|179.45|176.65|179.45|176.65|179.4|176.6|0
1651113570000|2022-04-28 02:39:30|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651113580000|2022-04-28 02:39:40|179.6|176.8|179.55|176.75|179.74|176.94|179.55|176.75|0
1651113590000|2022-04-28 02:39:50|179.65|176.85|179.55|176.75|179.65|176.85|179.55|176.75|0
1651113600000|2022-04-28 02:40:00|179.74|176.94|179.74|176.94|179.74|176.94|179.74|176.94|0
1651113630000|2022-04-28 02:40:30|179.84|177.04|180.13|177.33|180.13|177.33|179.84|177.04|0
1651113640000|2022-04-28 02:40:40|180.04|177.24|180.13|177.33|180.13|177.33|180.04|177.24|0
1651113650000|2022-04-28 02:40:50|180.23|177.43|180.23|177.43|180.23|177.43|180.23|177.43|0
1651113660000|2022-04-28 02:41:00|180.13|177.33|180.23|177.43|180.23|177.43|180.08|177.28|0
1651113680000|2022-04-28 02:41:20|180.33|177.53|180.33|177.53|180.33|177.53|180.28|177.48|0
1651113700000|2022-04-28 02:41:40|180.28|177.48|180.23|177.43|180.28|177.48|180.13|177.33|0
1651113710000|2022-04-28 02:41:50|180.33|177.53|180.33|177.53|180.33|177.53|180.33|177.53|0
1651113720000|2022-04-28 02:42:00|180.28|177.48|180.23|177.43|180.28|177.48|180.23|177.43|0
1651113730000|2022-04-28 02:42:10|180.33|177.53|180.33|177.53|180.33|177.53|180.33|177.53|0
1651113780000|2022-04-28 02:43:00|180.62|177.82|180.62|177.82|180.62|177.82|180.62|177.82|0
1651113790000|2022-04-28 02:43:10|180.72|177.92|180.81|178.01|180.81|178.01|180.62|177.82|0
1651113800000|2022-04-28 02:43:20|180.76|177.96|180.91|178.11|180.91|178.11|180.72|177.92|0
1651113810000|2022-04-28 02:43:30|181.01|178.21|180.91|178.11|181.01|178.21|180.91|178.11|0
1651113820000|2022-04-28 02:43:40|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1651113830000|2022-04-28 02:43:50|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651113840000|2022-04-28 02:44:00|180.91|178.11|181.01|178.21|181.01|178.21|180.91|178.11|0
1651113850000|2022-04-28 02:44:10|181.11|178.31|180.96|178.16|181.11|178.31|180.91|178.11|0
1651113860000|2022-04-28 02:44:20|181.01|178.21|180.91|178.11|181.01|178.21|180.91|178.11|0
1651113880000|2022-04-28 02:44:40|181.01|178.21|181.1|178.3|181.1|178.3|181.01|178.21|0
1651113890000|2022-04-28 02:44:50|181.05|178.25|181.2|178.4|181.2|178.4|181.05|178.25|0
1651113900000|2022-04-28 02:45:00|181.25|178.45|181.3|178.5|181.3|178.5|181.25|178.45|0
1651113910000|2022-04-28 02:45:10|181.35|178.55|181.4|178.6|181.4|178.6|181.35|178.55|0
1651113920000|2022-04-28 02:45:20|181.3|178.5|181.3|178.5|181.3|178.5|181.3|178.5|0
1651113930000|2022-04-28 02:45:30|181.4|178.6|181.4|178.6|181.4|178.6|181.4|178.6|0
1651113940000|2022-04-28 02:45:40|181.3|178.5|181.3|178.5|181.3|178.5|181.3|178.5|0
1651113960000|2022-04-28 02:46:00|181.35|178.55|181.2|178.4|181.35|178.55|181.2|178.4|0
1651113970000|2022-04-28 02:46:10|181.1|178.3|181.2|178.4|181.2|178.4|181.1|178.3|0
1651113980000|2022-04-28 02:46:20|181.3|178.5|181.3|178.5|181.3|178.5|181.3|178.5|0
1651113990000|2022-04-28 02:46:30|181.4|178.6|181.4|178.6|181.4|178.6|181.4|178.6|0
1651114000000|2022-04-28 02:46:40|181.49|178.69|181.4|178.6|181.49|178.69|181.4|178.6|0
1651114010000|2022-04-28 02:46:50|181.3|178.5|181.35|178.55|181.35|178.55|181.3|178.5|0
1651114020000|2022-04-28 02:47:00|181.3|178.5|181.1|178.3|181.3|178.5|181.1|178.3|0
1651114030000|2022-04-28 02:47:10|181.2|178.4|181.2|178.4|181.2|178.4|181.1|178.3|0
1651114040000|2022-04-28 02:47:20|181.15|178.35|181.25|178.45|181.25|178.45|181.15|178.35|0
1651114050000|2022-04-28 02:47:30|181.3|178.5|181.4|178.6|181.4|178.6|181.3|178.5|0
1651114060000|2022-04-28 02:47:40|181.35|178.55|181.35|178.55|181.35|178.55|181.35|178.55|0
1651114070000|2022-04-28 02:47:50|181.2|178.4|181.2|178.4|181.2|178.4|181.15|178.35|0
1651114080000|2022-04-28 02:48:00|181.05|178.25|181.05|178.25|181.05|178.25|181.05|178.25|0
1651114090000|2022-04-28 02:48:10|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651114100000|2022-04-28 02:48:20|181.05|178.25|181.01|178.21|181.05|178.25|181.01|178.21|0
1651114110000|2022-04-28 02:48:30|180.91|178.11|180.91|178.11|181.01|178.21|180.91|178.11|0
1651114120000|2022-04-28 02:48:40|180.86|178.06|181.01|178.21|181.01|178.21|180.86|178.06|0
1651114130000|2022-04-28 02:48:50|181.1|178.3|181.01|178.21|181.1|178.3|181.01|178.21|0
1651114140000|2022-04-28 02:49:00|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651114150000|2022-04-28 02:49:10|181.05|178.25|181.1|178.3|181.1|178.3|181.05|178.25|0
1651114160000|2022-04-28 02:49:20|181.05|178.25|181.01|178.21|181.1|178.3|181.01|178.21|0
1651114180000|2022-04-28 02:49:40|181.05|178.25|181.05|178.25|181.05|178.25|181.05|178.25|0
1651114190000|2022-04-28 02:49:50|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651114200000|2022-04-28 02:50:00|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651114210000|2022-04-28 02:50:10|181.2|178.4|181.1|178.3|181.2|178.4|181.1|178.3|0
1651114220000|2022-04-28 02:50:20|181.2|178.4|181.1|178.3|181.2|178.4|181.1|178.3|0
1651114230000|2022-04-28 02:50:30|181.15|178.35|181.1|178.3|181.15|178.35|181.1|178.3|0
1651114250000|2022-04-28 02:50:50|181.15|178.35|181.15|178.35|181.15|178.35|181.15|178.35|0
1651114260000|2022-04-28 02:51:00|181.2|178.4|181.2|178.4|181.2|178.4|181.2|178.4|0
1651114270000|2022-04-28 02:51:10|181.1|178.3|181.15|178.35|181.15|178.35|181.1|178.3|0
1651114280000|2022-04-28 02:51:20|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651114300000|2022-04-28 02:51:40|181|178.2|181|178.2|181|178.2|181|178.2|0
1651114310000|2022-04-28 02:51:50|180.95|178.15|180.95|178.15|180.95|178.15|180.95|178.15|0
1651114320000|2022-04-28 02:52:00|181|178.2|181.1|178.3|181.1|178.3|181|178.2|0
1651114330000|2022-04-28 02:52:10|181.05|178.25|180.95|178.15|181.05|178.25|180.95|178.15|0
1651114340000|2022-04-28 02:52:20|181|178.2|181|178.2|181|178.2|181|178.2|0
1651114350000|2022-04-28 02:52:30|180.91|178.11|180.91|178.11|180.91|178.11|180.91|178.11|0
1651114360000|2022-04-28 02:52:40|180.71|177.91|180.71|177.91|180.71|177.91|180.71|177.91|0
1651114380000|2022-04-28 02:53:00|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1651114430000|2022-04-28 02:53:50|180.76|177.96|180.76|177.96|180.76|177.96|180.76|177.96|0
1651114440000|2022-04-28 02:54:00|180.71|177.91|180.66|177.86|180.71|177.91|180.66|177.86|0
1651114450000|2022-04-28 02:54:10|180.61|177.81|180.61|177.81|180.61|177.81|180.61|177.81|0
1651114460000|2022-04-28 02:54:20|180.71|177.91|180.61|177.81|180.71|177.91|180.61|177.81|0
1651114480000|2022-04-28 02:54:40|180.66|177.86|180.61|177.81|180.66|177.86|180.61|177.81|0
1651114500000|2022-04-28 02:55:00|180.71|177.91|180.71|177.91|180.76|177.96|180.71|177.91|0
1651114510000|2022-04-28 02:55:10|180.76|177.96|180.76|177.96|180.81|178.01|180.76|177.96|0
1651114520000|2022-04-28 02:55:20|180.71|177.91|180.71|177.91|180.71|177.91|180.71|177.91|0
1651114530000|2022-04-28 02:55:30|180.66|177.86|180.56|177.76|180.66|177.86|180.56|177.76|0
1651114540000|2022-04-28 02:55:40|180.61|177.81|180.56|177.76|180.61|177.81|180.56|177.76|0
1651114550000|2022-04-28 02:55:50|180.61|177.81|180.52|177.72|180.61|177.81|180.52|177.72|0
1651114570000|2022-04-28 02:56:10|180.56|177.76|180.61|177.81|180.61|177.81|180.56|177.76|0
1651114580000|2022-04-28 02:56:20|180.52|177.72|180.52|177.72|180.52|177.72|180.52|177.72|0
1651114600000|2022-04-28 02:56:40|180.46|177.66|180.42|177.62|180.46|177.66|180.42|177.62|0
1651114610000|2022-04-28 02:56:50|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651114640000|2022-04-28 02:57:20|180.27|177.47|180.32|177.52|180.32|177.52|180.27|177.47|0
1651114650000|2022-04-28 02:57:30|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1651114660000|2022-04-28 02:57:40|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651114670000|2022-04-28 02:57:50|180.42|177.62|180.42|177.62|180.42|177.62|180.37|177.57|0
1651114680000|2022-04-28 02:58:00|180.51|177.71|180.51|177.71|180.51|177.71|180.51|177.71|0
1651114700000|2022-04-28 02:58:20|180.42|177.62|180.42|177.62|180.46|177.66|180.42|177.62|0
1651114710000|2022-04-28 02:58:30|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651114750000|2022-04-28 02:59:10|180.42|177.62|180.32|177.52|180.42|177.62|180.32|177.52|0
1651114760000|2022-04-28 02:59:20|180.22|177.42|180.03|177.23|180.22|177.42|180.03|177.23|0
1651114770000|2022-04-28 02:59:30|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651114780000|2022-04-28 02:59:40|180.03|177.23|180.07|177.27|180.07|177.27|180.03|177.23|0
1651114790000|2022-04-28 02:59:50|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651114800000|2022-04-28 03:00:00|180.22|177.42|180.32|177.52|180.32|177.52|180.22|177.42|0
1651114810000|2022-04-28 03:00:10|180.42|177.62|180.32|177.52|180.42|177.62|180.32|177.52|0
1651114820000|2022-04-28 03:00:20|180.27|177.47|180.27|177.47|180.27|177.47|180.22|177.42|0
1651114830000|2022-04-28 03:00:30|180.22|177.42|180.32|177.52|180.32|177.52|180.17|177.37|0
1651114840000|2022-04-28 03:00:40|180.27|177.47|180.27|177.47|180.32|177.52|180.27|177.47|0
1651114850000|2022-04-28 03:00:50|180.32|177.52|180.22|177.42|180.32|177.52|180.22|177.42|0
1651114860000|2022-04-28 03:01:00|180.32|177.52|180.27|177.47|180.32|177.52|180.27|177.47|0
1651114870000|2022-04-28 03:01:10|180.32|177.52|180.27|177.47|180.32|177.52|180.27|177.47|0
1651114880000|2022-04-28 03:01:20|180.32|177.52|180.32|177.52|180.37|177.57|180.32|177.52|0
1651114890000|2022-04-28 03:01:30|180.42|177.62|180.32|177.52|180.42|177.62|180.32|177.52|0
1651114920000|2022-04-28 03:02:00|180.36|177.56|180.42|177.62|180.42|177.62|180.36|177.56|0
1651114940000|2022-04-28 03:02:20|180.36|177.56|180.42|177.62|180.42|177.62|180.36|177.56|0
1651114960000|2022-04-28 03:02:40|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651114980000|2022-04-28 03:03:00|180.36|177.56|180.22|177.42|180.36|177.56|180.22|177.42|0
1651115000000|2022-04-28 03:03:20|180.32|177.52|180.22|177.42|180.32|177.52|180.22|177.42|0
1651115020000|2022-04-28 03:03:40|180.12|177.32|180.07|177.27|180.12|177.32|180.07|177.27|0
1651115030000|2022-04-28 03:03:50|180.03|177.23|180.12|177.32|180.12|177.32|180.03|177.23|0
1651115040000|2022-04-28 03:04:00|180.17|177.37|180.12|177.32|180.17|177.37|180.03|177.23|0
1651115050000|2022-04-28 03:04:10|180.17|177.37|180.17|177.37|180.17|177.37|180.12|177.32|0
1651115060000|2022-04-28 03:04:20|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651115080000|2022-04-28 03:04:40|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1651115090000|2022-04-28 03:04:50|180.12|177.32|180.17|177.37|180.17|177.37|180.07|177.27|0
1651115100000|2022-04-28 03:05:00|180.22|177.42|180.32|177.52|180.32|177.52|180.22|177.42|0
1651115110000|2022-04-28 03:05:10|180.41|177.61|180.41|177.61|180.41|177.61|180.36|177.56|0
1651115130000|2022-04-28 03:05:30|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651115140000|2022-04-28 03:05:40|180.41|177.61|180.41|177.61|180.51|177.71|180.41|177.61|0
1651115150000|2022-04-28 03:05:50|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651115170000|2022-04-28 03:06:10|180.22|177.42|180.22|177.42|180.22|177.42|180.22|177.42|0
1651115180000|2022-04-28 03:06:20|180.17|177.37|180.22|177.42|180.22|177.42|180.17|177.37|0
1651115190000|2022-04-28 03:06:30|180.17|177.37|180.12|177.32|180.17|177.37|180.12|177.32|0
1651115210000|2022-04-28 03:06:50|180.17|177.37|180.17|177.37|180.22|177.42|180.17|177.37|0
1651115220000|2022-04-28 03:07:00|180.12|177.32|180.22|177.42|180.22|177.42|180.12|177.32|0
1651115230000|2022-04-28 03:07:10|180.12|177.32|180.12|177.32|180.12|177.32|180.12|177.32|0
1651115270000|2022-04-28 03:07:50|180.22|177.42|180.22|177.42|180.22|177.42|180.22|177.42|0
1651115280000|2022-04-28 03:08:00|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651115290000|2022-04-28 03:08:10|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651115310000|2022-04-28 03:08:30|180.32|177.52|180.26|177.46|180.32|177.52|180.26|177.46|0
1651115320000|2022-04-28 03:08:40|180.32|177.52|180.22|177.42|180.32|177.52|180.22|177.42|0
1651115330000|2022-04-28 03:08:50|180.32|177.52|180.32|177.52|180.32|177.52|180.32|177.52|0
1651115340000|2022-04-28 03:09:00|180.36|177.56|180.46|177.66|180.46|177.66|180.36|177.56|0
1651115350000|2022-04-28 03:09:10|180.41|177.61|180.41|177.61|180.46|177.66|180.41|177.61|0
1651115360000|2022-04-28 03:09:20|180.51|177.71|180.7|177.9|180.7|177.9|180.51|177.71|0
1651115370000|2022-04-28 03:09:30|180.8|178|180.95|178.15|180.95|178.15|180.8|178|0
1651115380000|2022-04-28 03:09:40|180.9|178.1|180.8|178|180.9|178.1|180.8|178|0
1651115390000|2022-04-28 03:09:50|180.75|177.95|180.9|178.1|180.9|178.1|180.75|177.95|0
1651115400000|2022-04-28 03:10:00|180.8|178|180.85|178.05|180.85|178.05|180.8|178|0
1651115410000|2022-04-28 03:10:10|180.8|178|180.7|177.9|180.8|178|180.7|177.9|0
1651115420000|2022-04-28 03:10:20|180.61|177.81|180.7|177.9|180.7|177.9|180.61|177.81|0
1651115430000|2022-04-28 03:10:30|180.65|177.85|180.65|177.85|180.7|177.9|180.61|177.81|0
1651115440000|2022-04-28 03:10:40|180.56|177.76|180.61|177.81|180.61|177.81|180.56|177.76|0
1651115450000|2022-04-28 03:10:50|180.75|177.95|180.7|177.9|180.75|177.95|180.7|177.9|0
1651115460000|2022-04-28 03:11:00|180.61|177.81|181|178.2|181|178.2|180.61|177.81|0
1651115470000|2022-04-28 03:11:10|180.95|178.15|181|178.2|181|178.2|180.95|178.15|0
1651115480000|2022-04-28 03:11:20|181.09|178.29|181.29|178.49|181.29|178.49|181.09|178.29|0
1651115490000|2022-04-28 03:11:30|181.24|178.44|181.39|178.59|181.39|178.59|181.24|178.44|0
1651115500000|2022-04-28 03:11:40|181.29|178.49|181.29|178.49|181.29|178.49|181.29|178.49|0
1651115510000|2022-04-28 03:11:50|181.39|178.59|181.39|178.59|181.48|178.68|181.39|178.59|0
1651115520000|2022-04-28 03:12:00|181.29|178.49|181.19|178.39|181.29|178.49|181.19|178.39|0
1651115530000|2022-04-28 03:12:10|181.24|178.44|181.29|178.49|181.34|178.54|181.19|178.39|0
1651115540000|2022-04-28 03:12:20|181.24|178.44|181.29|178.49|181.29|178.49|181.24|178.44|0
1651115550000|2022-04-28 03:12:30|181.43|178.63|181.48|178.68|181.48|178.68|181.43|178.63|0
1651115560000|2022-04-28 03:12:40|181.39|178.59|181.29|178.49|181.39|178.59|181.29|178.49|0
1651115570000|2022-04-28 03:12:50|181.39|178.59|181.39|178.59|181.39|178.59|181.39|178.59|0
1651115580000|2022-04-28 03:13:00|181.29|178.49|181.34|178.54|181.39|178.59|181.29|178.49|0
1651115590000|2022-04-28 03:13:10|181.29|178.49|181.24|178.44|181.29|178.49|181.24|178.44|0
1651115600000|2022-04-28 03:13:20|181.19|178.39|181.09|178.29|181.19|178.39|181.09|178.29|0
1651115610000|2022-04-28 03:13:30|181.19|178.39|181.09|178.29|181.19|178.39|181.09|178.29|0
1651115620000|2022-04-28 03:13:40|181.19|178.39|181.19|178.39|181.19|178.39|181.19|178.39|0
1651115630000|2022-04-28 03:13:50|181.14|178.34|181.19|178.39|181.19|178.39|181.04|178.24|0
1651115640000|2022-04-28 03:14:00|181.09|178.29|181.14|178.34|181.19|178.39|181.09|178.29|0
1651115650000|2022-04-28 03:14:10|181|178.2|181.04|178.24|181.04|178.24|181|178.2|0
1651115660000|2022-04-28 03:14:20|181|178.2|181|178.2|181|178.2|181|178.2|0
1651115670000|2022-04-28 03:14:30|180.99|178.19|180.99|178.19|180.99|178.19|180.99|178.19|0
1651115680000|2022-04-28 03:14:40|181.09|178.29|181.09|178.29|181.09|178.29|181.09|178.29|0
1651115690000|2022-04-28 03:14:50|181.14|178.34|181.09|178.29|181.14|178.34|181.09|178.29|0
1651115700000|2022-04-28 03:15:00|181.04|178.24|181.19|178.39|181.19|178.39|181.04|178.24|0
1651115710000|2022-04-28 03:15:10|181.39|178.59|181.29|178.49|181.39|178.59|181.19|178.39|0
1651115720000|2022-04-28 03:15:20|181.39|178.59|181.29|178.49|181.39|178.59|181.29|178.49|0
1651115740000|2022-04-28 03:15:40|181.19|178.39|181.24|178.44|181.24|178.44|181.19|178.39|0
1651115750000|2022-04-28 03:15:50|181.19|178.39|181.19|178.39|181.19|178.39|181.19|178.39|0
1651115760000|2022-04-28 03:16:00|181.29|178.49|180.9|178.1|181.29|178.49|180.9|178.1|0
1651115770000|2022-04-28 03:16:10|180.94|178.14|180.9|178.1|180.94|178.14|180.9|178.1|0
1651115780000|2022-04-28 03:16:20|180.75|177.95|180.75|177.95|180.75|177.95|180.75|177.95|0
1651115790000|2022-04-28 03:16:30|180.8|178|180.8|178|180.94|178.14|180.8|178|0
1651115800000|2022-04-28 03:16:40|180.9|178.1|180.9|178.1|180.9|178.1|180.9|178.1|0
1651115810000|2022-04-28 03:16:50|180.8|178|180.7|177.9|180.8|178|180.7|177.9|0
1651115820000|2022-04-28 03:17:00|180.65|177.85|180.41|177.61|180.65|177.85|180.41|177.61|0
1651115830000|2022-04-28 03:17:10|180.36|177.56|180.41|177.61|180.41|177.61|180.31|177.51|0
1651115840000|2022-04-28 03:17:20|180.51|177.71|180.21|177.41|180.51|177.71|180.12|177.32|0
1651115850000|2022-04-28 03:17:30|180.12|177.32|180.21|177.41|180.21|177.41|180.12|177.32|0
1651115860000|2022-04-28 03:17:40|180.31|177.51|180.31|177.51|180.31|177.51|180.31|177.51|0
1651115870000|2022-04-28 03:17:50|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1651115880000|2022-04-28 03:18:00|180.26|177.46|180.21|177.41|180.26|177.46|180.21|177.41|0
1651115890000|2022-04-28 03:18:10|180.31|177.51|180.31|177.51|180.31|177.51|180.31|177.51|0
1651115900000|2022-04-28 03:18:20|180.41|177.61|180.31|177.51|180.41|177.61|180.31|177.51|0
1651115910000|2022-04-28 03:18:30|180.26|177.46|180.16|177.36|180.26|177.46|180.16|177.36|0
1651115920000|2022-04-28 03:18:40|180.12|177.32|180.21|177.41|180.31|177.51|180.12|177.32|0
1651115930000|2022-04-28 03:18:50|180.36|177.56|180.31|177.51|180.36|177.56|180.31|177.51|0
1651115940000|2022-04-28 03:19:00|180.12|177.32|179.53|176.73|180.12|177.32|179.53|176.73|0
1651115950000|2022-04-28 03:19:10|179.44|176.64|179.34|176.54|179.44|176.64|179.34|176.54|0
1651115960000|2022-04-28 03:19:20|179.29|176.49|178.95|176.15|179.29|176.49|178.95|176.15|0
1651115970000|2022-04-28 03:19:30|178.9|176.1|178.95|176.15|178.95|176.15|178.85|176.05|0
1651115980000|2022-04-28 03:19:40|179.15|176.35|179.15|176.35|179.19|176.39|179.15|176.35|0
1651115990000|2022-04-28 03:19:50|179.19|176.39|179.24|176.44|179.24|176.44|179.19|176.39|0
1651116000000|2022-04-28 03:20:00|179.05|176.25|178.95|176.15|179.15|176.35|178.95|176.15|0
1651116010000|2022-04-28 03:20:10|179.05|176.25|178.85|176.05|179.05|176.25|178.85|176.05|0
1651116020000|2022-04-28 03:20:20|178.95|176.15|179|176.2|179|176.2|178.95|176.15|0
1651116030000|2022-04-28 03:20:30|179.05|176.25|179|176.2|179.05|176.25|178.95|176.15|0
1651116040000|2022-04-28 03:20:40|179.19|176.39|179.24|176.44|179.24|176.44|179.15|176.35|0
1651116050000|2022-04-28 03:20:50|179.14|176.34|179.14|176.34|179.14|176.34|179.14|176.34|0
1651116060000|2022-04-28 03:21:00|179.24|176.44|179.14|176.34|179.24|176.44|179.14|176.34|0
1651116070000|2022-04-28 03:21:10|179.24|176.44|179.44|176.64|179.44|176.64|179.24|176.44|0
1651116080000|2022-04-28 03:21:20|179.53|176.73|179.44|176.64|179.53|176.73|179.44|176.64|0
1651116090000|2022-04-28 03:21:30|179.34|176.54|179.34|176.54|179.34|176.54|179.34|176.54|0
1651116100000|2022-04-28 03:21:40|179.24|176.44|179.14|176.34|179.24|176.44|179.14|176.34|0
1651116110000|2022-04-28 03:21:50|179.24|176.44|179.24|176.44|179.24|176.44|179.24|176.44|0
1651116120000|2022-04-28 03:22:00|179.29|176.49|179.24|176.44|179.29|176.49|179.19|176.39|0
1651116130000|2022-04-28 03:22:10|179.14|176.34|179.24|176.44|179.24|176.44|179.14|176.34|0
1651116140000|2022-04-28 03:22:20|179.14|176.34|179.14|176.34|179.24|176.44|179.14|176.34|0
1651116150000|2022-04-28 03:22:30|179.24|176.44|179.19|176.39|179.24|176.44|179.19|176.39|0
1651116160000|2022-04-28 03:22:40|179.24|176.44|179.34|176.54|179.34|176.54|179.24|176.44|0
1651116170000|2022-04-28 03:22:50|179.29|176.49|179.29|176.49|179.29|176.49|179.29|176.49|0
1651116180000|2022-04-28 03:23:00|179.43|176.63|179.34|176.54|179.43|176.63|179.34|176.54|0
1651116190000|2022-04-28 03:23:10|179.14|176.34|179.14|176.34|179.14|176.34|179.05|176.25|0
1651116200000|2022-04-28 03:23:20|179.19|176.39|178.85|176.05|179.19|176.39|178.85|176.05|0
1651116210000|2022-04-28 03:23:30|179.05|176.25|179.14|176.34|179.14|176.34|179.05|176.25|0
1651116220000|2022-04-28 03:23:40|179.24|176.44|179.34|176.54|179.34|176.54|179.24|176.44|0
1651116230000|2022-04-28 03:23:50|179.38|176.58|179.24|176.44|179.38|176.58|179.24|176.44|0
1651116240000|2022-04-28 03:24:00|179.53|176.73|179.53|176.73|179.63|176.83|179.53|176.73|0
1651116250000|2022-04-28 03:24:10|179.58|176.78|179.63|176.83|179.63|176.83|179.58|176.78|0
1651116260000|2022-04-28 03:24:20|179.58|176.78|179.63|176.83|179.63|176.83|179.53|176.73|0
1651116270000|2022-04-28 03:24:30|179.53|176.73|179.58|176.78|179.58|176.78|179.53|176.73|0
1651116280000|2022-04-28 03:24:40|179.53|176.73|179.43|176.63|179.53|176.73|179.43|176.63|0
1651116290000|2022-04-28 03:24:50|179.48|176.68|179.53|176.73|179.53|176.73|179.48|176.68|0
1651116300000|2022-04-28 03:25:00|179.73|176.93|179.53|176.73|179.73|176.93|179.53|176.73|0
1651116310000|2022-04-28 03:25:10|179.63|176.83|179.58|176.78|179.63|176.83|179.53|176.73|0
1651116320000|2022-04-28 03:25:20|179.53|176.73|179.73|176.93|179.73|176.93|179.53|176.73|0
1651116330000|2022-04-28 03:25:30|179.67|176.87|179.73|176.93|179.73|176.93|179.63|176.83|0
1651116340000|2022-04-28 03:25:40|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1651116360000|2022-04-28 03:26:00|180.02|177.22|179.92|177.12|180.02|177.22|179.92|177.12|0
1651116370000|2022-04-28 03:26:10|180.02|177.22|180.06|177.26|180.06|177.26|180.02|177.22|0
1651116380000|2022-04-28 03:26:20|180.11|177.31|179.92|177.12|180.11|177.31|179.92|177.12|0
1651116390000|2022-04-28 03:26:30|179.97|177.17|179.87|177.07|179.97|177.17|179.87|177.07|0
1651116400000|2022-04-28 03:26:40|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651116410000|2022-04-28 03:26:50|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1651116420000|2022-04-28 03:27:00|179.82|177.02|179.92|177.12|179.92|177.12|179.82|177.02|0
1651116430000|2022-04-28 03:27:10|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651116440000|2022-04-28 03:27:20|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1651116450000|2022-04-28 03:27:30|179.87|177.07|179.82|177.02|179.87|177.07|179.82|177.02|0
1651116460000|2022-04-28 03:27:40|179.72|176.92|179.72|176.92|179.72|176.92|179.72|176.92|0
1651116470000|2022-04-28 03:27:50|179.77|176.97|179.72|176.92|179.77|176.97|179.72|176.92|0
1651116480000|2022-04-28 03:28:00|179.77|176.97|179.82|177.02|179.82|177.02|179.72|176.92|0
1651116490000|2022-04-28 03:28:10|179.72|176.92|179.77|176.97|179.77|176.97|179.72|176.92|0
1651116500000|2022-04-28 03:28:20|179.82|177.02|179.72|176.92|179.82|177.02|179.72|176.92|0
1651116520000|2022-04-28 03:28:40|179.63|176.83|179.67|176.87|179.67|176.87|179.63|176.83|0
1651116530000|2022-04-28 03:28:50|179.63|176.83|179.63|176.83|179.63|176.83|179.63|176.83|0
1651116540000|2022-04-28 03:29:00|179.43|176.63|179.43|176.63|179.53|176.73|179.43|176.63|0
1651116550000|2022-04-28 03:29:10|179.38|176.58|179.38|176.58|179.38|176.58|179.34|176.54|0
1651116560000|2022-04-28 03:29:20|179.34|176.54|179.34|176.54|179.43|176.63|179.34|176.54|0
1651116570000|2022-04-28 03:29:30|179.43|176.63|179.53|176.73|179.53|176.73|179.43|176.63|0
1651116580000|2022-04-28 03:29:40|179.63|176.83|179.58|176.78|179.63|176.83|179.58|176.78|0
1651116590000|2022-04-28 03:29:50|179.63|176.83|179.63|176.83|179.63|176.83|179.63|176.83|0
1651116600000|2022-04-28 03:30:00|179.67|176.87|179.63|176.83|179.67|176.87|179.53|176.73|0
1651116610000|2022-04-28 03:30:10|179.72|176.92|179.82|177.02|179.82|177.02|179.72|176.92|0
1651116620000|2022-04-28 03:30:20|179.77|176.97|179.77|176.97|179.82|177.02|179.77|176.97|0
1651116630000|2022-04-28 03:30:30|179.67|176.87|179.72|176.92|179.72|176.92|179.67|176.87|0
1651116640000|2022-04-28 03:30:40|179.82|177.02|179.82|177.02|179.82|177.02|179.77|176.97|0
1651116650000|2022-04-28 03:30:50|179.72|176.92|179.87|177.07|179.87|177.07|179.72|176.92|0
1651116660000|2022-04-28 03:31:00|179.72|176.92|179.72|176.92|179.72|176.92|179.67|176.87|0
1651116670000|2022-04-28 03:31:10|179.77|176.97|179.82|177.02|179.82|177.02|179.77|176.97|0
1651116680000|2022-04-28 03:31:20|179.92|177.12|180.01|177.21|180.01|177.21|179.92|177.12|0
1651116690000|2022-04-28 03:31:30|180.06|177.26|180.11|177.31|180.11|177.31|180.06|177.26|0
1651116700000|2022-04-28 03:31:40|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1651116710000|2022-04-28 03:31:50|180.11|177.31|180.01|177.21|180.11|177.31|180.01|177.21|0
1651116720000|2022-04-28 03:32:00|179.92|177.12|179.43|176.63|179.92|177.12|179.43|176.63|0
1651116730000|2022-04-28 03:32:10|179.33|176.53|179.24|176.44|179.43|176.63|179.24|176.44|0
1651116740000|2022-04-28 03:32:20|179.19|176.39|179.28|176.48|179.28|176.48|179.19|176.39|0
1651116750000|2022-04-28 03:32:30|179.24|176.44|179.28|176.48|179.28|176.48|179.24|176.44|0
1651116760000|2022-04-28 03:32:40|179.33|176.53|179.28|176.48|179.33|176.53|179.28|176.48|0
1651116770000|2022-04-28 03:32:50|179.33|176.53|179.38|176.58|179.38|176.58|179.33|176.53|0
1651116780000|2022-04-28 03:33:00|179.43|176.63|179.43|176.63|179.43|176.63|179.33|176.53|0
1651116790000|2022-04-28 03:33:10|179.62|176.82|179.62|176.82|179.62|176.82|179.62|176.82|0
1651116800000|2022-04-28 03:33:20|179.53|176.73|179.53|176.73|179.53|176.73|179.53|176.73|0
1651116820000|2022-04-28 03:33:40|179.62|176.82|179.72|176.92|179.72|176.92|179.62|176.82|0
1651116830000|2022-04-28 03:33:50|179.82|177.02|180.01|177.21|180.01|177.21|179.82|177.02|0
1651116840000|2022-04-28 03:34:00|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1651116850000|2022-04-28 03:34:10|179.82|177.02|179.77|176.97|179.82|177.02|179.77|176.97|0
1651116860000|2022-04-28 03:34:20|179.82|177.02|179.72|176.92|179.82|177.02|179.72|176.92|0
1651116870000|2022-04-28 03:34:30|179.62|176.82|179.67|176.87|179.67|176.87|179.62|176.82|0
1651116880000|2022-04-28 03:34:40|179.62|176.82|179.67|176.87|179.67|176.87|179.62|176.82|0
1651116890000|2022-04-28 03:34:50|179.72|176.92|179.72|176.92|179.72|176.92|179.62|176.82|0
1651116900000|2022-04-28 03:35:00|179.67|176.87|179.72|176.92|179.72|176.92|179.67|176.87|0
1651116910000|2022-04-28 03:35:10|179.62|176.82|179.67|176.87|179.67|176.87|179.53|176.73|0
1651116920000|2022-04-28 03:35:20|179.62|176.82|179.62|176.82|179.62|176.82|179.62|176.82|0
1651116940000|2022-04-28 03:35:40|179.67|176.87|179.67|176.87|179.72|176.92|179.67|176.87|0
1651116950000|2022-04-28 03:35:50|179.62|176.82|179.43|176.63|179.62|176.82|179.43|176.63|0
1651116960000|2022-04-28 03:36:00|179.33|176.53|179.14|176.34|179.38|176.58|179.14|176.34|0
1651116970000|2022-04-28 03:36:10|179.04|176.24|179.14|176.34|179.14|176.34|179.04|176.24|0
1651116980000|2022-04-28 03:36:20|179.24|176.44|179.38|176.58|179.38|176.58|179.24|176.44|0
1651116990000|2022-04-28 03:36:30|179.43|176.63|179.43|176.63|179.43|176.63|179.43|176.63|0
1651117000000|2022-04-28 03:36:40|179.53|176.73|179.53|176.73|179.53|176.73|179.53|176.73|0
1651117010000|2022-04-28 03:36:50|179.48|176.68|179.48|176.68|179.48|176.68|179.48|176.68|0
1651117020000|2022-04-28 03:37:00|179.43|176.63|179.43|176.63|179.43|176.63|179.38|176.58|0
1651117030000|2022-04-28 03:37:10|179.33|176.53|179.33|176.53|179.43|176.63|179.33|176.53|0
1651117040000|2022-04-28 03:37:20|179.38|176.58|179.43|176.63|179.43|176.63|179.38|176.58|0
1651117050000|2022-04-28 03:37:30|179.33|176.53|179.33|176.53|179.33|176.53|179.33|176.53|0
1651117060000|2022-04-28 03:37:40|179.43|176.63|179.43|176.63|179.43|176.63|179.43|176.63|0
1651117080000|2022-04-28 03:38:00|179.38|176.58|179.38|176.58|179.38|176.58|179.33|176.53|0
1651117090000|2022-04-28 03:38:10|179.28|176.48|179.38|176.58|179.38|176.58|179.28|176.48|0
1651117100000|2022-04-28 03:38:20|179.33|176.53|179.33|176.53|179.43|176.63|179.33|176.53|0
1651117110000|2022-04-28 03:38:30|179.43|176.63|179.43|176.63|179.43|176.63|179.43|176.63|0
1651117120000|2022-04-28 03:38:40|179.33|176.53|179.33|176.53|179.33|176.53|179.33|176.53|0
1651117130000|2022-04-28 03:38:50|179.43|176.63|179.33|176.53|179.43|176.63|179.33|176.53|0
1651117140000|2022-04-28 03:39:00|179.23|176.43|179.14|176.34|179.23|176.43|179.14|176.34|0
1651117150000|2022-04-28 03:39:10|179.23|176.43|179.28|176.48|179.28|176.48|179.23|176.43|0
1651117160000|2022-04-28 03:39:20|179.23|176.43|179.14|176.34|179.23|176.43|179.14|176.34|0
1651117190000|2022-04-28 03:39:50|179.09|176.29|179.09|176.29|179.09|176.29|179.09|176.29|0
1651117200000|2022-04-28 03:40:00|179.14|176.34|179.14|176.34|179.14|176.34|179.04|176.24|0
1651117210000|2022-04-28 03:40:10|178.85|176.05|178.85|176.05|178.85|176.05|178.85|176.05|0
1651117220000|2022-04-28 03:40:20|178.56|175.76|178.56|175.76|178.65|175.85|178.56|175.76|0
1651117230000|2022-04-28 03:40:30|178.65|175.85|178.75|175.95|178.75|175.95|178.65|175.85|0
1651117250000|2022-04-28 03:40:50|178.7|175.9|178.65|175.85|178.7|175.9|178.65|175.85|0
1651117260000|2022-04-28 03:41:00|178.7|175.9|178.65|175.85|178.7|175.9|178.65|175.85|0
1651117270000|2022-04-28 03:41:10|178.7|175.9|178.75|175.95|178.75|175.95|178.65|175.85|0
1651117280000|2022-04-28 03:41:20|178.6|175.8|178.65|175.85|178.65|175.85|178.56|175.76|0
1651117290000|2022-04-28 03:41:30|178.75|175.95|178.85|176.05|178.85|176.05|178.75|175.95|0
1651117300000|2022-04-28 03:41:40|178.94|176.14|178.94|176.14|178.94|176.14|178.94|176.14|0
1651117310000|2022-04-28 03:41:50|178.85|176.05|178.85|176.05|178.85|176.05|178.85|176.05|0
1651117320000|2022-04-28 03:42:00|178.94|176.14|178.94|176.14|178.94|176.14|178.85|176.05|0
1651117330000|2022-04-28 03:42:10|178.89|176.09|178.94|176.14|178.94|176.14|178.89|176.09|0
1651117350000|2022-04-28 03:42:30|179.04|176.24|179.04|176.24|179.04|176.24|179.04|176.24|0
1651117380000|2022-04-28 03:43:00|178.99|176.19|178.94|176.14|178.99|176.19|178.94|176.14|0
1651117390000|2022-04-28 03:43:10|178.99|176.19|179.04|176.24|179.04|176.24|178.99|176.19|0
1651117400000|2022-04-28 03:43:20|179.09|176.29|179.04|176.24|179.09|176.29|179.04|176.24|0
1651117410000|2022-04-28 03:43:30|178.94|176.14|178.94|176.14|178.94|176.14|178.94|176.14|0
1651117420000|2022-04-28 03:43:40|178.89|176.09|178.94|176.14|178.94|176.14|178.89|176.09|0
1651117430000|2022-04-28 03:43:50|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651117440000|2022-04-28 03:44:00|178.79|175.99|178.94|176.14|178.94|176.14|178.79|175.99|0
1651117470000|2022-04-28 03:44:30|179.04|176.24|178.94|176.14|179.04|176.24|178.94|176.14|0
1651117490000|2022-04-28 03:44:50|179.04|176.24|178.94|176.14|179.04|176.24|178.94|176.14|0
1651117500000|2022-04-28 03:45:00|179.04|176.24|179.14|176.34|179.23|176.43|179.04|176.24|0
1651117510000|2022-04-28 03:45:10|179.18|176.38|179.13|176.33|179.18|176.38|179.13|176.33|0
1651117520000|2022-04-28 03:45:20|179.23|176.43|179.33|176.53|179.33|176.53|179.23|176.43|0
1651117530000|2022-04-28 03:45:30|179.23|176.43|179.23|176.43|179.23|176.43|179.18|176.38|0
1651117540000|2022-04-28 03:45:40|179.33|176.53|179.23|176.43|179.33|176.53|179.23|176.43|0
1651117560000|2022-04-28 03:46:00|179.13|176.33|179.13|176.33|179.13|176.33|179.13|176.33|0
1651117580000|2022-04-28 03:46:20|179.08|176.28|179.18|176.38|179.18|176.38|179.04|176.24|0
1651117590000|2022-04-28 03:46:30|179.13|176.33|179.04|176.24|179.13|176.33|179.04|176.24|0
1651117620000|2022-04-28 03:47:00|179.13|176.33|179.04|176.24|179.13|176.33|179.04|176.24|0
1651117630000|2022-04-28 03:47:10|179.08|176.28|179.04|176.24|179.08|176.28|179.04|176.24|0
1651117650000|2022-04-28 03:47:30|178.99|176.19|179.04|176.24|179.04|176.24|178.99|176.19|0
1651117660000|2022-04-28 03:47:40|179.13|176.33|179.13|176.33|179.13|176.33|179.13|176.33|0
1651117670000|2022-04-28 03:47:50|178.99|176.19|178.94|176.14|178.99|176.19|178.94|176.14|0
1651117680000|2022-04-28 03:48:00|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651117690000|2022-04-28 03:48:10|178.89|176.09|178.94|176.14|178.94|176.14|178.89|176.09|0
1651117700000|2022-04-28 03:48:20|178.99|176.19|178.99|176.19|179.04|176.24|178.94|176.14|0
1651117710000|2022-04-28 03:48:30|178.94|176.14|178.94|176.14|178.94|176.14|178.94|176.14|0
1651117720000|2022-04-28 03:48:40|179.04|176.24|178.94|176.14|179.04|176.24|178.94|176.14|0
1651117740000|2022-04-28 03:49:00|178.89|176.09|178.94|176.14|178.94|176.14|178.89|176.09|0
1651117760000|2022-04-28 03:49:20|178.89|176.09|178.84|176.04|178.89|176.09|178.84|176.04|0
1651117770000|2022-04-28 03:49:30|178.94|176.14|178.94|176.14|178.99|176.19|178.94|176.14|0
1651117790000|2022-04-28 03:49:50|179.04|176.24|178.94|176.14|179.04|176.24|178.94|176.14|0
1651117800000|2022-04-28 03:50:00|178.99|176.19|179.13|176.33|179.13|176.33|178.99|176.19|0
1651117810000|2022-04-28 03:50:10|179.04|176.24|179.04|176.24|179.04|176.24|179.04|176.24|0
1651117850000|2022-04-28 03:50:50|178.94|176.14|178.94|176.14|178.94|176.14|178.94|176.14|0
1651117870000|2022-04-28 03:51:10|179.04|176.24|179.04|176.24|179.04|176.24|179.04|176.24|0
1651117890000|2022-04-28 03:51:30|178.99|176.19|178.94|176.14|178.99|176.19|178.94|176.14|0
1651117900000|2022-04-28 03:51:40|179.04|176.24|178.99|176.19|179.04|176.24|178.99|176.19|0
1651117910000|2022-04-28 03:51:50|179.04|176.24|179.13|176.33|179.13|176.33|179.04|176.24|0
1651117920000|2022-04-28 03:52:00|179.08|176.28|179.13|176.33|179.13|176.33|179.08|176.28|0
1651117940000|2022-04-28 03:52:20|179.04|176.24|178.94|176.14|179.04|176.24|178.94|176.14|0
1651117960000|2022-04-28 03:52:40|178.89|176.09|178.89|176.09|178.89|176.09|178.89|176.09|0
1651117970000|2022-04-28 03:52:50|178.84|176.04|178.94|176.14|178.94|176.14|178.84|176.04|0
1651117980000|2022-04-28 03:53:00|178.89|176.09|178.84|176.04|178.89|176.09|178.84|176.04|0
1651118000000|2022-04-28 03:53:20|178.94|176.14|178.94|176.14|178.94|176.14|178.94|176.14|0
1651118020000|2022-04-28 03:53:40|178.98|176.18|178.94|176.14|178.98|176.18|178.94|176.14|0
1651118030000|2022-04-28 03:53:50|178.89|176.09|178.84|176.04|178.89|176.09|178.84|176.04|0
1651118040000|2022-04-28 03:54:00|178.79|175.99|178.94|176.14|178.94|176.14|178.79|175.99|0
1651118050000|2022-04-28 03:54:10|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651118070000|2022-04-28 03:54:30|178.94|176.14|178.94|176.14|178.94|176.14|178.94|176.14|0
1651118080000|2022-04-28 03:54:40|179.03|176.23|178.94|176.14|179.03|176.23|178.94|176.14|0
1651118090000|2022-04-28 03:54:50|178.89|176.09|178.84|176.04|178.89|176.09|178.84|176.04|0
1651118100000|2022-04-28 03:55:00|178.89|176.09|179.03|176.23|179.03|176.23|178.89|176.09|0
1651118140000|2022-04-28 03:55:40|179.13|176.33|179.23|176.43|179.23|176.43|179.13|176.33|0
1651118160000|2022-04-28 03:56:00|179.27|176.47|179.23|176.43|179.27|176.47|179.23|176.43|0
1651118180000|2022-04-28 03:56:20|179.18|176.38|179.18|176.38|179.18|176.38|179.18|176.38|0
1651118190000|2022-04-28 03:56:30|179.03|176.23|179.03|176.23|179.03|176.23|179.03|176.23|0
1651118210000|2022-04-28 03:56:50|179.13|176.33|179.23|176.43|179.23|176.43|179.13|176.33|0
1651118230000|2022-04-28 03:57:10|179.13|176.33|179.27|176.47|179.27|176.47|179.13|176.33|0
1651118240000|2022-04-28 03:57:20|179.23|176.43|179.23|176.43|179.23|176.43|179.23|176.43|0
1651118250000|2022-04-28 03:57:30|179.32|176.52|179.32|176.52|179.32|176.52|179.32|176.52|0
1651118260000|2022-04-28 03:57:40|179.27|176.47|179.32|176.52|179.32|176.52|179.27|176.47|0
1651118270000|2022-04-28 03:57:50|179.27|176.47|179.27|176.47|179.32|176.52|179.23|176.43|0
1651118280000|2022-04-28 03:58:00|179.23|176.43|179.32|176.52|179.32|176.52|179.23|176.43|0
1651118290000|2022-04-28 03:58:10|179.23|176.43|179.18|176.38|179.23|176.43|179.18|176.38|0
1651118300000|2022-04-28 03:58:20|179.13|176.33|179.13|176.33|179.18|176.38|179.13|176.33|0
1651118320000|2022-04-28 03:58:40|179.18|176.38|179.42|176.62|179.42|176.62|179.18|176.38|0
1651118330000|2022-04-28 03:58:50|179.32|176.52|179.42|176.62|179.42|176.62|179.32|176.52|0
1651118340000|2022-04-28 03:59:00|179.32|176.52|179.37|176.57|179.37|176.57|179.32|176.52|0
1651118350000|2022-04-28 03:59:10|179.32|176.52|179.37|176.57|179.37|176.57|179.32|176.52|0
1651118360000|2022-04-28 03:59:20|179.32|176.52|179.42|176.62|179.42|176.62|179.32|176.52|0
1651118370000|2022-04-28 03:59:30|179.47|176.67|179.52|176.72|179.52|176.72|179.47|176.67|0
1651118400000|2022-04-28 04:00:00|179.61|176.81|179.71|176.91|179.71|176.91|179.61|176.81|0
1651118410000|2022-04-28 04:00:10|179.61|176.81|179.61|176.81|179.61|176.81|179.61|176.81|0
1651118420000|2022-04-28 04:00:20|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651118430000|2022-04-28 04:00:30|179.76|176.96|179.71|176.91|179.76|176.96|179.71|176.91|0
1651118440000|2022-04-28 04:00:40|179.76|176.96|179.76|176.96|179.76|176.96|179.76|176.96|0
1651118450000|2022-04-28 04:00:50|179.71|176.91|179.61|176.81|179.71|176.91|179.61|176.81|0
1651118460000|2022-04-28 04:01:00|179.52|176.72|179.47|176.67|179.52|176.72|179.47|176.67|0
1651118470000|2022-04-28 04:01:10|179.42|176.62|179.61|176.81|179.61|176.81|179.42|176.62|0
1651118480000|2022-04-28 04:01:20|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1651118490000|2022-04-28 04:01:30|179.81|177.01|179.81|177.01|179.81|177.01|179.81|177.01|0
1651118500000|2022-04-28 04:01:40|179.76|176.96|179.71|176.91|179.76|176.96|179.71|176.91|0
1651118510000|2022-04-28 04:01:50|179.81|177.01|179.71|176.91|179.81|177.01|179.71|176.91|0
1651118520000|2022-04-28 04:02:00|179.56|176.76|179.42|176.62|179.56|176.76|179.42|176.62|0
1651118530000|2022-04-28 04:02:10|179.22|176.42|179.13|176.33|179.22|176.42|179.03|176.23|0
1651118540000|2022-04-28 04:02:20|179.52|176.72|179.52|176.72|179.52|176.72|179.52|176.72|0
1651118550000|2022-04-28 04:02:30|179.42|176.62|179.47|176.67|179.47|176.67|179.42|176.62|0
1651118560000|2022-04-28 04:02:40|179.42|176.62|179.52|176.72|179.52|176.72|179.42|176.62|0
1651118570000|2022-04-28 04:02:50|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651118580000|2022-04-28 04:03:00|179.37|176.57|179.42|176.62|179.42|176.62|179.37|176.57|0
1651118590000|2022-04-28 04:03:10|179.52|176.72|179.52|176.72|179.52|176.72|179.52|176.72|0
1651118600000|2022-04-28 04:03:20|179.42|176.62|179.46|176.66|179.46|176.66|179.42|176.62|0
1651118610000|2022-04-28 04:03:30|179.42|176.62|179.52|176.72|179.52|176.72|179.42|176.62|0
1651118620000|2022-04-28 04:03:40|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651118640000|2022-04-28 04:04:00|179.52|176.72|179.42|176.62|179.52|176.72|179.42|176.62|0
1651118660000|2022-04-28 04:04:20|179.37|176.57|179.37|176.57|179.42|176.62|179.37|176.57|0
1651118670000|2022-04-28 04:04:30|179.42|176.62|179.42|176.62|179.42|176.62|179.37|176.57|0
1651118680000|2022-04-28 04:04:40|179.37|176.57|179.32|176.52|179.37|176.57|179.32|176.52|0
1651118690000|2022-04-28 04:04:50|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651118710000|2022-04-28 04:05:10|179.27|176.47|179.32|176.52|179.32|176.52|179.27|176.47|0
1651118720000|2022-04-28 04:05:20|179.27|176.47|179.32|176.52|179.32|176.52|179.27|176.47|0
1651118740000|2022-04-28 04:05:40|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651118760000|2022-04-28 04:06:00|179.13|176.33|179.13|176.33|179.13|176.33|179.13|176.33|0
1651118770000|2022-04-28 04:06:10|179.17|176.37|179.17|176.37|179.17|176.37|179.17|176.37|0
1651118780000|2022-04-28 04:06:20|179.13|176.33|179.22|176.42|179.22|176.42|179.13|176.33|0
1651118790000|2022-04-28 04:06:30|179.32|176.52|179.27|176.47|179.32|176.52|179.27|176.47|0
1651118800000|2022-04-28 04:06:40|179.22|176.42|179.17|176.37|179.22|176.42|179.17|176.37|0
1651118810000|2022-04-28 04:06:50|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651118820000|2022-04-28 04:07:00|179.17|176.37|179.32|176.52|179.32|176.52|179.17|176.37|0
1651118830000|2022-04-28 04:07:10|179.42|176.62|179.51|176.71|179.51|176.71|179.42|176.62|0
1651118860000|2022-04-28 04:07:40|179.46|176.66|179.42|176.62|179.46|176.66|179.42|176.62|0
1651118870000|2022-04-28 04:07:50|179.46|176.66|179.51|176.71|179.51|176.71|179.46|176.66|0
1651118880000|2022-04-28 04:08:00|179.42|176.62|179.42|176.62|179.51|176.71|179.42|176.62|0
1651118890000|2022-04-28 04:08:10|179.46|176.66|179.46|176.66|179.46|176.66|179.46|176.66|0
1651118900000|2022-04-28 04:08:20|179.51|176.71|179.42|176.62|179.51|176.71|179.42|176.62|0
1651118910000|2022-04-28 04:08:30|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651118920000|2022-04-28 04:08:40|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651118930000|2022-04-28 04:08:50|179.32|176.52|179.32|176.52|179.42|176.62|179.32|176.52|0
1651118940000|2022-04-28 04:09:00|179.22|176.42|179.27|176.47|179.32|176.52|179.22|176.42|0
1651118950000|2022-04-28 04:09:10|179.32|176.52|179.37|176.57|179.37|176.57|179.27|176.47|0
1651118960000|2022-04-28 04:09:20|179.32|176.52|179.32|176.52|179.32|176.52|179.32|176.52|0
1651118980000|2022-04-28 04:09:40|179.37|176.57|179.37|176.57|179.37|176.57|179.37|176.57|0
1651118990000|2022-04-28 04:09:50|179.32|176.52|179.46|176.66|179.46|176.66|179.32|176.52|0
1651119000000|2022-04-28 04:10:00|179.42|176.62|179.61|176.81|179.71|176.91|179.42|176.62|0
1651119040000|2022-04-28 04:10:40|179.71|176.91|179.8|177|179.8|177|179.71|176.91|0
1651119050000|2022-04-28 04:10:50|179.9|177.1|179.9|177.1|180|177.2|179.9|177.1|0
1651119060000|2022-04-28 04:11:00|179.8|177|179.9|177.1|179.9|177.1|179.8|177|0
1651119070000|2022-04-28 04:11:10|179.95|177.15|179.9|177.1|180|177.2|179.9|177.1|0
1651119080000|2022-04-28 04:11:20|179.71|176.91|179.56|176.76|179.71|176.91|179.56|176.76|0
1651119090000|2022-04-28 04:11:30|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651119110000|2022-04-28 04:11:50|179.41|176.61|179.41|176.61|179.41|176.61|179.32|176.52|0
1651119140000|2022-04-28 04:12:20|179.32|176.52|179.32|176.52|179.32|176.52|179.32|176.52|0
1651119150000|2022-04-28 04:12:30|179.36|176.56|179.36|176.56|179.36|176.56|179.36|176.56|0
1651119160000|2022-04-28 04:12:40|179.32|176.52|179.36|176.56|179.41|176.61|179.32|176.52|0
1651119170000|2022-04-28 04:12:50|179.41|176.61|179.41|176.61|179.41|176.61|179.41|176.61|0
1651119180000|2022-04-28 04:13:00|179.36|176.56|179.36|176.56|179.36|176.56|179.36|176.56|0
1651119190000|2022-04-28 04:13:10|179.32|176.52|179.32|176.52|179.32|176.52|179.32|176.52|0
1651119210000|2022-04-28 04:13:30|179.51|176.71|179.56|176.76|179.56|176.76|179.51|176.71|0
1651119220000|2022-04-28 04:13:40|179.51|176.71|179.56|176.76|179.61|176.81|179.51|176.71|0
1651119230000|2022-04-28 04:13:50|179.61|176.81|179.61|176.81|179.61|176.81|179.56|176.76|0
1651119240000|2022-04-28 04:14:00|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651119250000|2022-04-28 04:14:10|179.61|176.81|179.61|176.81|179.61|176.81|179.61|176.81|0
1651119260000|2022-04-28 04:14:20|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651119270000|2022-04-28 04:14:30|179.61|176.81|179.61|176.81|179.61|176.81|179.61|176.81|0
1651119290000|2022-04-28 04:14:50|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651119300000|2022-04-28 04:15:00|179.61|176.81|179.32|176.52|179.61|176.81|179.32|176.52|0
1651119310000|2022-04-28 04:15:10|179.41|176.61|179.41|176.61|179.41|176.61|179.32|176.52|0
1651119330000|2022-04-28 04:15:30|179.32|176.52|179.41|176.61|179.41|176.61|179.32|176.52|0
1651119340000|2022-04-28 04:15:40|179.51|176.71|179.41|176.61|179.51|176.71|179.41|176.61|0
1651119350000|2022-04-28 04:15:50|179.51|176.71|179.51|176.71|179.51|176.71|179.46|176.66|0
1651119360000|2022-04-28 04:16:00|179.56|176.76|179.61|176.81|179.61|176.81|179.56|176.76|0
1651119370000|2022-04-28 04:16:10|179.51|176.71|179.41|176.61|179.51|176.71|179.41|176.61|0
1651119380000|2022-04-28 04:16:20|179.32|176.52|179.32|176.52|179.32|176.52|179.32|176.52|0
1651119400000|2022-04-28 04:16:40|179.41|176.61|179.22|176.42|179.41|176.61|179.22|176.42|0
1651119410000|2022-04-28 04:16:50|179.32|176.52|179.22|176.42|179.32|176.52|179.22|176.42|0
1651119420000|2022-04-28 04:17:00|179.12|176.32|179.12|176.32|179.12|176.32|179.12|176.32|0
1651119450000|2022-04-28 04:17:30|179.07|176.27|179.02|176.22|179.07|176.27|179.02|176.22|0
1651119460000|2022-04-28 04:17:40|178.93|176.13|178.93|176.13|178.93|176.13|178.93|176.13|0
1651119490000|2022-04-28 04:18:10|179.02|176.22|179.02|176.22|179.02|176.22|179.02|176.22|0
1651119500000|2022-04-28 04:18:20|179.12|176.32|179.12|176.32|179.12|176.32|179.12|176.32|0
1651119540000|2022-04-28 04:19:00|179.07|176.27|179.07|176.27|179.07|176.27|179.07|176.27|0
1651119550000|2022-04-28 04:19:10|179.12|176.32|179.12|176.32|179.12|176.32|179.12|176.32|0
1651119560000|2022-04-28 04:19:20|179.07|176.27|179.07|176.27|179.07|176.27|179.07|176.27|0
1651119570000|2022-04-28 04:19:30|179.12|176.32|179.12|176.32|179.12|176.32|179.12|176.32|0
1651119580000|2022-04-28 04:19:40|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651119600000|2022-04-28 04:20:00|179.17|176.37|179.17|176.37|179.17|176.37|179.12|176.32|0
1651119610000|2022-04-28 04:20:10|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651119620000|2022-04-28 04:20:20|179.12|176.32|179.22|176.42|179.22|176.42|179.12|176.32|0
1651119630000|2022-04-28 04:20:30|179.17|176.37|179.22|176.42|179.22|176.42|179.17|176.37|0
1651119650000|2022-04-28 04:20:50|179.31|176.51|179.51|176.71|179.51|176.71|179.31|176.51|0
1651119660000|2022-04-28 04:21:00|179.41|176.61|179.41|176.61|179.41|176.61|179.41|176.61|0
1651119670000|2022-04-28 04:21:10|179.31|176.51|179.36|176.56|179.36|176.56|179.31|176.51|0
1651119680000|2022-04-28 04:21:20|179.31|176.51|179.31|176.51|179.31|176.51|179.31|176.51|0
1651119690000|2022-04-28 04:21:30|179.41|176.61|179.41|176.61|179.41|176.61|179.41|176.61|0
1651119700000|2022-04-28 04:21:40|179.36|176.56|179.31|176.51|179.36|176.56|179.31|176.51|0
1651119710000|2022-04-28 04:21:50|179.36|176.56|179.41|176.61|179.41|176.61|179.36|176.56|0
1651119760000|2022-04-28 04:22:40|179.55|176.75|179.41|176.61|179.55|176.75|179.41|176.61|0
1651119770000|2022-04-28 04:22:50|179.46|176.66|179.51|176.71|179.51|176.71|179.46|176.66|0
1651119780000|2022-04-28 04:23:00|179.41|176.61|179.51|176.71|179.51|176.71|179.41|176.61|0
1651119800000|2022-04-28 04:23:20|179.6|176.8|179.51|176.71|179.6|176.8|179.51|176.71|0
1651119810000|2022-04-28 04:23:30|179.55|176.75|179.51|176.71|179.6|176.8|179.51|176.71|0
1651119820000|2022-04-28 04:23:40|179.46|176.66|179.41|176.61|179.46|176.66|179.41|176.61|0
1651119830000|2022-04-28 04:23:50|179.51|176.71|179.55|176.75|179.55|176.75|179.51|176.71|0
1651119840000|2022-04-28 04:24:00|179.6|176.8|179.51|176.71|179.6|176.8|179.51|176.71|0
1651119850000|2022-04-28 04:24:10|179.55|176.75|179.6|176.8|179.6|176.8|179.55|176.75|0
1651119860000|2022-04-28 04:24:20|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651119900000|2022-04-28 04:25:00|179.46|176.66|179.41|176.61|179.46|176.66|179.41|176.61|0
1651119930000|2022-04-28 04:25:30|179.31|176.51|179.41|176.61|179.41|176.61|179.31|176.51|0
1651119940000|2022-04-28 04:25:40|179.46|176.66|179.41|176.61|179.46|176.66|179.41|176.61|0
1651119950000|2022-04-28 04:25:50|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651119960000|2022-04-28 04:26:00|179.41|176.61|179.31|176.51|179.41|176.61|179.31|176.51|0
1651119970000|2022-04-28 04:26:10|179.36|176.56|179.41|176.61|179.41|176.61|179.36|176.56|0
1651120000000|2022-04-28 04:26:40|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651120010000|2022-04-28 04:26:50|179.55|176.75|179.6|176.8|179.6|176.8|179.55|176.75|0
1651120020000|2022-04-28 04:27:00|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651120030000|2022-04-28 04:27:10|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651120040000|2022-04-28 04:27:20|179.65|176.85|179.75|176.95|179.75|176.95|179.65|176.85|0
1651120050000|2022-04-28 04:27:30|179.8|177|179.8|177|179.8|177|179.8|177|0
1651120060000|2022-04-28 04:27:40|179.75|176.95|179.65|176.85|179.8|177|179.65|176.85|0
1651120070000|2022-04-28 04:27:50|179.6|176.8|179.8|177|179.8|177|179.6|176.8|0
1651120080000|2022-04-28 04:28:00|179.7|176.9|179.7|176.9|179.7|176.9|179.6|176.8|0
1651120090000|2022-04-28 04:28:10|179.65|176.85|179.6|176.8|179.65|176.85|179.6|176.8|0
1651120100000|2022-04-28 04:28:20|179.51|176.71|179.55|176.75|179.6|176.8|179.51|176.71|0
1651120110000|2022-04-28 04:28:30|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651120120000|2022-04-28 04:28:40|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651120140000|2022-04-28 04:29:00|179.7|176.9|179.6|176.8|179.7|176.9|179.6|176.8|0
1651120150000|2022-04-28 04:29:10|179.65|176.85|179.7|176.9|179.7|176.9|179.65|176.85|0
1651120160000|2022-04-28 04:29:20|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651120180000|2022-04-28 04:29:40|179.5|176.7|179.5|176.7|179.5|176.7|179.5|176.7|0
1651120190000|2022-04-28 04:29:50|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651120200000|2022-04-28 04:30:00|179.7|176.9|179.65|176.85|179.7|176.9|179.6|176.8|0
1651120210000|2022-04-28 04:30:10|179.7|176.9|179.6|176.8|179.7|176.9|179.6|176.8|0
1651120220000|2022-04-28 04:30:20|179.41|176.61|179.41|176.61|179.41|176.61|179.41|176.61|0
1651120230000|2022-04-28 04:30:30|179.5|176.7|179.41|176.61|179.5|176.7|179.41|176.61|0
1651120240000|2022-04-28 04:30:40|179.5|176.7|179.5|176.7|179.5|176.7|179.5|176.7|0
1651120250000|2022-04-28 04:30:50|179.41|176.61|179.36|176.56|179.41|176.61|179.36|176.56|0
1651120260000|2022-04-28 04:31:00|179.41|176.61|179.41|176.61|179.41|176.61|179.36|176.56|0
1651120280000|2022-04-28 04:31:20|179.36|176.56|179.5|176.7|179.5|176.7|179.36|176.56|0
1651120290000|2022-04-28 04:31:30|179.6|176.8|179.7|176.9|179.7|176.9|179.6|176.8|0
1651120300000|2022-04-28 04:31:40|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651120310000|2022-04-28 04:31:50|179.6|176.8|179.7|176.9|179.7|176.9|179.6|176.8|0
1651120320000|2022-04-28 04:32:00|179.8|177|179.7|176.9|179.8|177|179.7|176.9|0
1651120340000|2022-04-28 04:32:20|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651120350000|2022-04-28 04:32:30|179.7|176.9|179.7|176.9|179.7|176.9|179.7|176.9|0
1651120360000|2022-04-28 04:32:40|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651120380000|2022-04-28 04:33:00|179.89|177.09|179.79|176.99|179.89|177.09|179.79|176.99|0
1651120390000|2022-04-28 04:33:10|179.89|177.09|179.79|176.99|179.89|177.09|179.79|176.99|0
1651120400000|2022-04-28 04:33:20|179.65|176.85|179.6|176.8|179.65|176.85|179.6|176.8|0
1651120410000|2022-04-28 04:33:30|179.7|176.9|179.7|176.9|179.7|176.9|179.7|176.9|0
1651120460000|2022-04-28 04:34:20|179.79|176.99|179.7|176.9|179.79|176.99|179.7|176.9|0
1651120470000|2022-04-28 04:34:30|179.74|176.94|179.79|176.99|179.79|176.99|179.74|176.94|0
1651120490000|2022-04-28 04:34:50|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651120500000|2022-04-28 04:35:00|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651120520000|2022-04-28 04:35:20|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651120530000|2022-04-28 04:35:30|179.84|177.04|179.84|177.04|179.89|177.09|179.84|177.04|0
1651120540000|2022-04-28 04:35:40|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651120550000|2022-04-28 04:35:50|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651120560000|2022-04-28 04:36:00|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651120590000|2022-04-28 04:36:30|179.99|177.19|179.99|177.19|179.99|177.19|179.94|177.14|0
1651120600000|2022-04-28 04:36:40|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651120610000|2022-04-28 04:36:50|179.84|177.04|179.89|177.09|179.89|177.09|179.84|177.04|0
1651120620000|2022-04-28 04:37:00|179.79|176.99|179.79|176.99|179.89|177.09|179.79|176.99|0
1651120630000|2022-04-28 04:37:10|179.84|177.04|179.79|176.99|179.84|177.04|179.79|176.99|0
1651120640000|2022-04-28 04:37:20|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651120650000|2022-04-28 04:37:30|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651120670000|2022-04-28 04:37:50|179.74|176.94|179.79|176.99|179.79|176.99|179.74|176.94|0
1651120690000|2022-04-28 04:38:10|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651120740000|2022-04-28 04:39:00|179.74|176.94|179.79|176.99|179.79|176.99|179.7|176.9|0
1651120760000|2022-04-28 04:39:20|179.84|177.04|179.79|176.99|179.84|177.04|179.79|176.99|0
1651120770000|2022-04-28 04:39:30|179.89|177.09|179.89|177.09|179.89|177.09|179.89|177.09|0
1651120790000|2022-04-28 04:39:50|179.94|177.14|179.94|177.14|179.94|177.14|179.94|177.14|0
1651120800000|2022-04-28 04:40:00|179.89|177.09|179.89|177.09|179.89|177.09|179.84|177.04|0
1651120810000|2022-04-28 04:40:10|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651120820000|2022-04-28 04:40:20|178.55|175.75|178.6|175.8|178.6|175.8|178.55|175.75|0
1651120830000|2022-04-28 04:40:30|178.5|175.7|178.45|175.65|178.5|175.7|178.45|175.65|0
1651120840000|2022-04-28 04:40:40|176.95|174.15|176.95|174.15|176.95|174.15|176.95|174.15|0
1651120850000|2022-04-28 04:40:50|177.7|174.9|178.45|175.65|178.45|175.65|177.7|174.9|0
1651120870000|2022-04-28 04:41:10|178.4|175.6|178.45|175.65|178.45|175.65|178.4|175.6|0
1651120880000|2022-04-28 04:41:20|178.4|175.6|178.4|175.6|178.4|175.6|178.4|175.6|0
1651120890000|2022-04-28 04:41:30|178.5|175.7|178.5|175.7|178.5|175.7|178.5|175.7|0
1651120900000|2022-04-28 04:41:40|178.64|175.84|178.64|175.84|178.69|175.89|178.64|175.84|0
1651120910000|2022-04-28 04:41:50|178.69|175.89|178.69|175.89|178.69|175.89|178.69|175.89|0
1651120920000|2022-04-28 04:42:00|178.79|175.99|178.79|175.99|178.79|175.99|178.79|175.99|0
1651120970000|2022-04-28 04:42:50|178.89|176.09|178.89|176.09|178.93|176.13|178.89|176.09|0
1651120980000|2022-04-28 04:43:00|178.98|176.18|178.98|176.18|178.98|176.18|178.98|176.18|0
1651120990000|2022-04-28 04:43:10|178.93|176.13|178.89|176.09|178.98|176.18|178.89|176.09|0
1651121000000|2022-04-28 04:43:20|179.08|176.28|179.08|176.28|179.08|176.28|179.03|176.23|0
1651121010000|2022-04-28 04:43:30|179.18|176.38|179.37|176.57|179.37|176.57|179.18|176.38|0
1651121020000|2022-04-28 04:43:40|179.27|176.47|179.27|176.47|179.32|176.52|179.27|176.47|0
1651121030000|2022-04-28 04:43:50|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651121040000|2022-04-28 04:44:00|179.27|176.47|179.37|176.57|179.37|176.57|179.27|176.47|0
1651121090000|2022-04-28 04:44:50|179.32|176.52|179.32|176.52|179.32|176.52|179.32|176.52|0
1651121100000|2022-04-28 04:45:00|179.27|176.47|179.37|176.57|179.37|176.57|179.27|176.47|0
1651121170000|2022-04-28 04:46:10|179.47|176.67|179.47|176.67|179.47|176.67|179.47|176.67|0
1651121190000|2022-04-28 04:46:30|179.56|176.76|179.66|176.86|179.66|176.86|179.56|176.76|0
1651121200000|2022-04-28 04:46:40|179.71|176.91|179.71|176.91|179.76|176.96|179.71|176.91|0
1651121210000|2022-04-28 04:46:50|179.76|176.96|179.76|176.96|179.76|176.96|179.76|176.96|0
1651121220000|2022-04-28 04:47:00|179.66|176.86|179.71|176.91|179.71|176.91|179.66|176.86|0
1651121230000|2022-04-28 04:47:10|179.86|177.06|179.81|177.01|179.86|177.06|179.76|176.96|0
1651121240000|2022-04-28 04:47:20|179.86|177.06|179.86|177.06|179.95|177.15|179.86|177.06|0
1651121250000|2022-04-28 04:47:30|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651121270000|2022-04-28 04:47:50|179.9|177.1|179.95|177.15|179.95|177.15|179.9|177.1|0
1651121290000|2022-04-28 04:48:10|179.9|177.1|179.86|177.06|179.95|177.15|179.86|177.06|0
1651121300000|2022-04-28 04:48:20|179.9|177.1|179.95|177.15|179.95|177.15|179.9|177.1|0
1651121310000|2022-04-28 04:48:30|179.86|177.06|179.86|177.06|179.95|177.15|179.86|177.06|0
1651121320000|2022-04-28 04:48:40|179.81|177.01|179.76|176.96|179.81|177.01|179.76|176.96|0
1651121330000|2022-04-28 04:48:50|179.86|177.06|179.66|176.86|179.86|177.06|179.66|176.86|0
1651121360000|2022-04-28 04:49:20|179.76|176.96|179.86|177.06|179.86|177.06|179.76|176.96|0
1651121380000|2022-04-28 04:49:40|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651121410000|2022-04-28 04:50:10|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651121420000|2022-04-28 04:50:20|179.95|177.15|180|177.2|180|177.2|179.95|177.15|0
1651121430000|2022-04-28 04:50:30|179.95|177.15|180.05|177.25|180.05|177.25|179.95|177.15|0
1651121440000|2022-04-28 04:50:40|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651121450000|2022-04-28 04:50:50|179.86|177.06|179.9|177.1|179.9|177.1|179.85|177.05|0
1651121460000|2022-04-28 04:51:00|179.95|177.15|179.85|177.05|179.95|177.15|179.85|177.05|0
1651121480000|2022-04-28 04:51:20|179.76|176.96|179.85|177.05|179.85|177.05|179.76|176.96|0
1651121490000|2022-04-28 04:51:30|179.8|177|179.85|177.05|179.85|177.05|179.8|177|0
1651121500000|2022-04-28 04:51:40|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651121510000|2022-04-28 04:51:50|179.9|177.1|179.85|177.05|179.9|177.1|179.85|177.05|0
1651121530000|2022-04-28 04:52:10|179.9|177.1|179.95|177.15|179.95|177.15|179.9|177.1|0
1651121540000|2022-04-28 04:52:20|179.9|177.1|179.95|177.15|179.95|177.15|179.9|177.1|0
1651121560000|2022-04-28 04:52:40|179.85|177.05|179.76|176.96|179.85|177.05|179.76|176.96|0
1651121590000|2022-04-28 04:53:10|179.8|177|179.8|177|179.8|177|179.8|177|0
1651121600000|2022-04-28 04:53:20|179.85|177.05|179.76|176.96|179.85|177.05|179.76|176.96|0
1651121620000|2022-04-28 04:53:40|179.8|177|179.76|176.96|179.8|177|179.76|176.96|0
1651121630000|2022-04-28 04:53:50|179.8|177|179.76|176.96|179.8|177|179.76|176.96|0
1651121640000|2022-04-28 04:54:00|179.66|176.86|179.76|176.96|179.76|176.96|179.66|176.86|0
1651121650000|2022-04-28 04:54:10|179.66|176.86|179.76|176.96|179.76|176.96|179.66|176.86|0
1651121660000|2022-04-28 04:54:20|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651121670000|2022-04-28 04:54:30|179.76|176.96|179.85|177.05|179.85|177.05|179.76|176.96|0
1651121680000|2022-04-28 04:54:40|179.8|177|179.76|176.96|179.85|177.05|179.76|176.96|0
1651121690000|2022-04-28 04:54:50|179.8|177|179.76|176.96|179.8|177|179.76|176.96|0
1651121700000|2022-04-28 04:55:00|179.8|177|179.95|177.15|179.95|177.15|179.76|176.96|0
1651121720000|2022-04-28 04:55:20|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651121730000|2022-04-28 04:55:30|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651121740000|2022-04-28 04:55:40|179.85|177.05|179.85|177.05|179.85|177.05|179.76|176.96|0
1651121770000|2022-04-28 04:56:10|179.9|177.1|179.95|177.15|179.95|177.15|179.9|177.1|0
1651121800000|2022-04-28 04:56:40|180|177.2|179.95|177.15|180|177.2|179.95|177.15|0
1651121810000|2022-04-28 04:56:50|180|177.2|180|177.2|180|177.2|180|177.2|0
1651121820000|2022-04-28 04:57:00|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651121830000|2022-04-28 04:57:10|180|177.2|180|177.2|180.05|177.25|180|177.2|0
1651121840000|2022-04-28 04:57:20|180.05|177.25|180|177.2|180.05|177.25|180|177.2|0
1651121850000|2022-04-28 04:57:30|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651121860000|2022-04-28 04:57:40|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651121880000|2022-04-28 04:58:00|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651121890000|2022-04-28 04:58:10|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651121900000|2022-04-28 04:58:20|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651121920000|2022-04-28 04:58:40|180|177.2|180.05|177.25|180.05|177.25|180|177.2|0
1651121940000|2022-04-28 04:59:00|179.95|177.15|179.95|177.15|179.95|177.15|179.95|177.15|0
1651121950000|2022-04-28 04:59:10|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651121960000|2022-04-28 04:59:20|180.09|177.29|180.09|177.29|180.09|177.29|180.05|177.25|0
1651121970000|2022-04-28 04:59:30|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651121980000|2022-04-28 04:59:40|180.05|177.25|180.05|177.25|180.05|177.25|180.05|177.25|0
1651122000000|2022-04-28 05:00:00|180|177.2|179.95|177.15|180|177.2|179.85|177.05|0
1651122010000|2022-04-28 05:00:10|179.85|177.05|179.8|177|179.85|177.05|179.8|177|0
1651122020000|2022-04-28 05:00:20|179.75|176.95|179.95|177.15|179.95|177.15|179.75|176.95|0
1651122030000|2022-04-28 05:00:30|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651122040000|2022-04-28 05:00:40|179.8|177|179.8|177|179.8|177|179.8|177|0
1651122060000|2022-04-28 05:01:00|179.85|177.05|179.85|177.05|179.95|177.15|179.85|177.05|0
1651122070000|2022-04-28 05:01:10|179.66|176.86|179.66|176.86|179.66|176.86|179.66|176.86|0
1651122080000|2022-04-28 05:01:20|179.56|176.76|179.36|176.56|179.56|176.76|179.36|176.56|0
1651122090000|2022-04-28 05:01:30|179.27|176.47|179.36|176.56|179.36|176.56|179.27|176.47|0
1651122100000|2022-04-28 05:01:40|179.27|176.47|179.27|176.47|179.27|176.47|179.17|176.37|0
1651122110000|2022-04-28 05:01:50|179.36|176.56|179.36|176.56|179.36|176.56|179.36|176.56|0
1651122120000|2022-04-28 05:02:00|179.27|176.47|179.27|176.47|179.27|176.47|179.27|176.47|0
1651122130000|2022-04-28 05:02:10|179.46|176.66|179.36|176.56|179.46|176.66|179.36|176.56|0
1651122140000|2022-04-28 05:02:20|179.27|176.47|179.31|176.51|179.31|176.51|179.27|176.47|0
1651122150000|2022-04-28 05:02:30|179.27|176.47|179.27|176.47|179.27|176.47|179.27|176.47|0
1651122160000|2022-04-28 05:02:40|179.31|176.51|179.36|176.56|179.36|176.56|179.31|176.51|0
1651122170000|2022-04-28 05:02:50|179.41|176.61|179.46|176.66|179.46|176.66|179.41|176.61|0
1651122180000|2022-04-28 05:03:00|179.36|176.56|179.56|176.76|179.56|176.76|179.36|176.56|0
1651122190000|2022-04-28 05:03:10|179.46|176.66|179.46|176.66|179.46|176.66|179.46|176.66|0
1651122200000|2022-04-28 05:03:20|179.36|176.56|179.36|176.56|179.46|176.66|179.36|176.56|0
1651122220000|2022-04-28 05:03:40|179.27|176.47|179.41|176.61|179.41|176.61|179.27|176.47|0
1651122230000|2022-04-28 05:03:50|179.36|176.56|179.36|176.56|179.41|176.61|179.36|176.56|0
1651122240000|2022-04-28 05:04:00|179.41|176.61|179.7|176.9|179.7|176.9|179.41|176.61|0
1651122250000|2022-04-28 05:04:10|179.75|176.95|179.75|176.95|179.75|176.95|179.65|176.85|0
1651122260000|2022-04-28 05:04:20|179.65|176.85|179.65|176.85|179.65|176.85|179.56|176.76|0
1651122270000|2022-04-28 05:04:30|179.56|176.76|179.65|176.85|179.65|176.85|179.56|176.76|0
1651122280000|2022-04-28 05:04:40|179.6|176.8|179.56|176.76|179.6|176.8|179.56|176.76|0
1651122300000|2022-04-28 05:05:00|179.65|176.85|179.65|176.85|179.75|176.95|179.65|176.85|0
1651122320000|2022-04-28 05:05:20|179.56|176.76|179.65|176.85|179.65|176.85|179.56|176.76|0
1651122350000|2022-04-28 05:05:50|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651122360000|2022-04-28 05:06:00|179.65|176.85|179.75|176.95|179.75|176.95|179.6|176.8|0
1651122370000|2022-04-28 05:06:10|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651122380000|2022-04-28 05:06:20|179.7|176.9|179.75|176.95|179.8|177|179.7|176.9|0
1651122390000|2022-04-28 05:06:30|179.65|176.85|179.65|176.85|179.65|176.85|179.6|176.8|0
1651122400000|2022-04-28 05:06:40|179.7|176.9|179.7|176.9|179.7|176.9|179.7|176.9|0
1651122410000|2022-04-28 05:06:50|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651122420000|2022-04-28 05:07:00|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651122430000|2022-04-28 05:07:10|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651122440000|2022-04-28 05:07:20|179.46|176.66|179.51|176.71|179.56|176.76|179.46|176.66|0
1651122450000|2022-04-28 05:07:30|179.56|176.76|179.56|176.76|179.65|176.85|179.56|176.76|0
1651122460000|2022-04-28 05:07:40|179.65|176.85|179.56|176.76|179.65|176.85|179.56|176.76|0
1651122470000|2022-04-28 05:07:50|179.46|176.66|179.46|176.66|179.46|176.66|179.46|176.66|0
1651122480000|2022-04-28 05:08:00|179.36|176.56|179.46|176.66|179.46|176.66|179.36|176.56|0
1651122490000|2022-04-28 05:08:10|179.36|176.56|179.46|176.66|179.46|176.66|179.36|176.56|0
1651122500000|2022-04-28 05:08:20|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651122510000|2022-04-28 05:08:30|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651122520000|2022-04-28 05:08:40|179.6|176.8|179.56|176.76|179.6|176.8|179.56|176.76|0
1651122540000|2022-04-28 05:09:00|179.6|176.8|179.56|176.76|179.6|176.8|179.56|176.76|0
1651122560000|2022-04-28 05:09:20|179.46|176.66|179.46|176.66|179.5|176.7|179.46|176.66|0
1651122570000|2022-04-28 05:09:30|179.56|176.76|179.7|176.9|179.75|176.95|179.56|176.76|0
1651122580000|2022-04-28 05:09:40|179.75|176.95|179.65|176.85|179.75|176.95|179.65|176.85|0
1651122590000|2022-04-28 05:09:50|179.75|176.95|179.85|177.05|179.85|177.05|179.75|176.95|0
1651122600000|2022-04-28 05:10:00|179.8|177|179.75|176.95|179.85|177.05|179.75|176.95|0
1651122610000|2022-04-28 05:10:10|179.65|176.85|179.75|176.95|179.75|176.95|179.65|176.85|0
1651122620000|2022-04-28 05:10:20|179.7|176.9|179.65|176.85|179.7|176.9|179.65|176.85|0
1651122640000|2022-04-28 05:10:40|179.55|176.75|179.65|176.85|179.65|176.85|179.55|176.75|0
1651122650000|2022-04-28 05:10:50|179.55|176.75|179.65|176.85|179.65|176.85|179.55|176.75|0
1651122660000|2022-04-28 05:11:00|179.7|176.9|179.65|176.85|179.7|176.9|179.65|176.85|0
1651122690000|2022-04-28 05:11:30|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651122700000|2022-04-28 05:11:40|179.65|176.85|179.6|176.8|179.65|176.85|179.55|176.75|0
1651122710000|2022-04-28 05:11:50|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651122720000|2022-04-28 05:12:00|179.5|176.7|179.5|176.7|179.5|176.7|179.5|176.7|0
1651122730000|2022-04-28 05:12:10|179.55|176.75|179.46|176.66|179.55|176.75|179.46|176.66|0
1651122740000|2022-04-28 05:12:20|179.5|176.7|179.46|176.66|179.5|176.7|179.46|176.66|0
1651122780000|2022-04-28 05:13:00|179.55|176.75|179.75|176.95|179.75|176.95|179.55|176.75|0
1651122790000|2022-04-28 05:13:10|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1651122800000|2022-04-28 05:13:20|179.89|177.09|179.85|177.05|179.89|177.09|179.85|177.05|0
1651122820000|2022-04-28 05:13:40|179.8|177|179.75|176.95|179.8|177|179.75|176.95|0
1651122830000|2022-04-28 05:13:50|179.65|176.85|179.7|176.9|179.7|176.9|179.65|176.85|0
1651122840000|2022-04-28 05:14:00|179.65|176.85|179.55|176.75|179.65|176.85|179.55|176.75|0
1651122850000|2022-04-28 05:14:10|179.46|176.66|179.55|176.75|179.55|176.75|179.46|176.66|0
1651122860000|2022-04-28 05:14:20|179.6|176.8|179.65|176.85|179.65|176.85|179.55|176.75|0
1651122870000|2022-04-28 05:14:30|179.55|176.75|179.55|176.75|179.65|176.85|179.55|176.75|0
1651122880000|2022-04-28 05:14:40|179.65|176.85|179.65|176.85|179.7|176.9|179.65|176.85|0
1651122890000|2022-04-28 05:14:50|179.75|176.95|179.75|176.95|179.75|176.95|179.75|176.95|0
1651122900000|2022-04-28 05:15:00|179.79|176.99|179.85|177.05|179.85|177.05|179.79|176.99|0
1651122920000|2022-04-28 05:15:20|179.84|177.04|179.84|177.04|179.84|177.04|179.75|176.95|0
1651122930000|2022-04-28 05:15:30|179.75|176.95|179.75|176.95|179.84|177.04|179.75|176.95|0
1651122940000|2022-04-28 05:15:40|179.84|177.04|179.75|176.95|179.84|177.04|179.75|176.95|0
1651122950000|2022-04-28 05:15:50|179.7|176.9|179.65|176.85|179.75|176.95|179.65|176.85|0
1651122960000|2022-04-28 05:16:00|179.55|176.75|179.46|176.66|179.55|176.75|179.46|176.66|0
1651122970000|2022-04-28 05:16:10|179.26|176.46|179.36|176.56|179.36|176.56|179.26|176.46|0
1651122980000|2022-04-28 05:16:20|179.46|176.66|179.46|176.66|179.46|176.66|179.46|176.66|0
1651122990000|2022-04-28 05:16:30|179.36|176.56|179.5|176.7|179.5|176.7|179.36|176.56|0
1651123000000|2022-04-28 05:16:40|179.55|176.75|179.46|176.66|179.55|176.75|179.46|176.66|0
1651123010000|2022-04-28 05:16:50|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651123020000|2022-04-28 05:17:00|179.36|176.56|179.45|176.65|179.45|176.65|179.36|176.56|0
1651123030000|2022-04-28 05:17:10|179.36|176.56|179.36|176.56|179.4|176.6|179.36|176.56|0
1651123040000|2022-04-28 05:17:20|179.26|176.46|179.16|176.36|179.26|176.46|179.16|176.36|0
1651123050000|2022-04-28 05:17:30|179.21|176.41|179.36|176.56|179.36|176.56|179.21|176.41|0
1651123060000|2022-04-28 05:17:40|179.26|176.46|179.31|176.51|179.31|176.51|179.26|176.46|0
1651123070000|2022-04-28 05:17:50|179.26|176.46|179.36|176.56|179.36|176.56|179.26|176.46|0
1651123080000|2022-04-28 05:18:00|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651123090000|2022-04-28 05:18:10|179.31|176.51|179.36|176.56|179.36|176.56|179.31|176.51|0
1651123100000|2022-04-28 05:18:20|179.4|176.6|179.45|176.65|179.45|176.65|179.4|176.6|0
1651123110000|2022-04-28 05:18:30|179.5|176.7|179.6|176.8|179.6|176.8|179.5|176.7|0
1651123120000|2022-04-28 05:18:40|179.75|176.95|179.75|176.95|179.75|176.95|179.75|176.95|0
1651123140000|2022-04-28 05:19:00|179.65|176.85|179.6|176.8|179.65|176.85|179.6|176.8|0
1651123150000|2022-04-28 05:19:10|179.45|176.65|179.55|176.75|179.55|176.75|179.45|176.65|0
1651123160000|2022-04-28 05:19:20|179.45|176.65|179.45|176.65|179.45|176.65|179.4|176.6|0
1651123180000|2022-04-28 05:19:40|179.36|176.56|179.45|176.65|179.45|176.65|179.36|176.56|0
1651123200000|2022-04-28 05:20:00|179.55|176.75|179.55|176.75|179.6|176.8|179.55|176.75|0
1651123210000|2022-04-28 05:20:10|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651123230000|2022-04-28 05:20:30|179.36|176.56|179.36|176.56|179.36|176.56|179.36|176.56|0
1651123280000|2022-04-28 05:21:20|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651123300000|2022-04-28 05:21:40|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651123310000|2022-04-28 05:21:50|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651123330000|2022-04-28 05:22:10|179.65|176.85|179.55|176.75|179.65|176.85|179.55|176.75|0
1651123380000|2022-04-28 05:23:00|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651123390000|2022-04-28 05:23:10|179.36|176.56|179.26|176.46|179.36|176.56|179.26|176.46|0
1651123410000|2022-04-28 05:23:30|179.16|176.36|179.45|176.65|179.55|176.75|179.16|176.36|0
1651123420000|2022-04-28 05:23:40|179.35|176.55|179.35|176.55|179.45|176.65|179.35|176.55|0
1651123440000|2022-04-28 05:24:00|179.3|176.5|179.35|176.55|179.35|176.55|179.3|176.5|0
1651123450000|2022-04-28 05:24:10|179.26|176.46|179.16|176.36|179.26|176.46|179.16|176.36|0
1651123460000|2022-04-28 05:24:20|179.21|176.41|179.16|176.36|179.21|176.41|179.16|176.36|0
1651123470000|2022-04-28 05:24:30|179.26|176.46|179.06|176.26|179.26|176.46|179.06|176.26|0
1651123480000|2022-04-28 05:24:40|179.16|176.36|179.06|176.26|179.16|176.36|179.06|176.26|0
1651123490000|2022-04-28 05:24:50|178.97|176.17|179.06|176.26|179.06|176.26|178.97|176.17|0
1651123500000|2022-04-28 05:25:00|178.97|176.17|179.01|176.21|179.01|176.21|178.97|176.17|0
1651123510000|2022-04-28 05:25:10|178.97|176.17|178.97|176.17|179.01|176.21|178.97|176.17|0
1651123520000|2022-04-28 05:25:20|178.87|176.07|178.97|176.17|178.97|176.17|178.87|176.07|0
1651123530000|2022-04-28 05:25:30|179.01|176.21|179.01|176.21|179.01|176.21|179.01|176.21|0
1651123540000|2022-04-28 05:25:40|178.97|176.17|178.87|176.07|179.01|176.21|178.87|176.07|0
1651123550000|2022-04-28 05:25:50|178.97|176.17|178.97|176.17|178.97|176.17|178.87|176.07|0
1651123560000|2022-04-28 05:26:00|178.87|176.07|178.97|176.17|178.97|176.17|178.87|176.07|0
1651123570000|2022-04-28 05:26:10|179.01|176.21|179.01|176.21|179.01|176.21|179.01|176.21|0
1651123580000|2022-04-28 05:26:20|179.06|176.26|179.06|176.26|179.06|176.26|179.06|176.26|0
1651123590000|2022-04-28 05:26:30|179.16|176.36|179.26|176.46|179.26|176.46|179.16|176.36|0
1651123600000|2022-04-28 05:26:40|179.35|176.55|179.35|176.55|179.35|176.55|179.35|176.55|0
1651123610000|2022-04-28 05:26:50|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651123620000|2022-04-28 05:27:00|179.55|176.75|179.45|176.65|179.55|176.75|179.45|176.65|0
1651123630000|2022-04-28 05:27:10|179.5|176.7|179.55|176.75|179.55|176.75|179.5|176.7|0
1651123640000|2022-04-28 05:27:20|179.65|176.85|179.74|176.94|179.74|176.94|179.65|176.85|0
1651123650000|2022-04-28 05:27:30|179.79|176.99|179.79|176.99|179.79|176.99|179.79|176.99|0
1651123660000|2022-04-28 05:27:40|179.94|177.14|179.94|177.14|179.94|177.14|179.94|177.14|0
1651123670000|2022-04-28 05:27:50|180.03|177.23|180.13|177.33|180.13|177.33|180.03|177.23|0
1651123680000|2022-04-28 05:28:00|180.03|177.23|179.94|177.14|180.03|177.23|179.94|177.14|0
1651123690000|2022-04-28 05:28:10|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651123700000|2022-04-28 05:28:20|179.74|176.94|179.84|177.04|179.84|177.04|179.74|176.94|0
1651123710000|2022-04-28 05:28:30|179.74|176.94|179.64|176.84|179.74|176.94|179.64|176.84|0
1651123720000|2022-04-28 05:28:40|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651123730000|2022-04-28 05:28:50|179.35|176.55|179.35|176.55|179.35|176.55|179.35|176.55|0
1651123740000|2022-04-28 05:29:00|179.26|176.46|179.26|176.46|179.26|176.46|179.26|176.46|0
1651123750000|2022-04-28 05:29:10|179.35|176.55|179.35|176.55|179.35|176.55|179.35|176.55|0
1651123760000|2022-04-28 05:29:20|179.45|176.65|179.64|176.84|179.64|176.84|179.45|176.65|0
1651123770000|2022-04-28 05:29:30|179.69|176.89|179.64|176.84|179.74|176.94|179.64|176.84|0
1651123780000|2022-04-28 05:29:40|179.59|176.79|179.59|176.79|179.59|176.79|179.59|176.79|0
1651123790000|2022-04-28 05:29:50|179.55|176.75|179.84|177.04|179.84|177.04|179.55|176.75|0
1651123800000|2022-04-28 05:30:00|179.89|177.09|180.13|177.33|180.13|177.33|179.89|177.09|0
1651123810000|2022-04-28 05:30:10|180.03|177.23|180.03|177.23|180.13|177.33|180.03|177.23|0
1651123820000|2022-04-28 05:30:20|180.08|177.28|180.13|177.33|180.13|177.33|180.03|177.23|0
1651123830000|2022-04-28 05:30:30|180.03|177.23|179.84|177.04|180.03|177.23|179.84|177.04|0
1651123840000|2022-04-28 05:30:40|179.74|176.94|179.79|176.99|179.79|176.99|179.74|176.94|0
1651123850000|2022-04-28 05:30:50|179.74|176.94|179.74|176.94|179.74|176.94|179.69|176.89|0
1651123860000|2022-04-28 05:31:00|179.69|176.89|179.74|176.94|179.74|176.94|179.69|176.89|0
1651123870000|2022-04-28 05:31:10|179.64|176.84|179.64|176.84|179.64|176.84|179.64|176.84|0
1651123880000|2022-04-28 05:31:20|179.55|176.75|179.59|176.79|179.59|176.79|179.55|176.75|0
1651123890000|2022-04-28 05:31:30|179.55|176.75|179.74|176.94|179.74|176.94|179.55|176.75|0
1651123900000|2022-04-28 05:31:40|179.69|176.89|179.74|176.94|179.74|176.94|179.69|176.89|0
1651123910000|2022-04-28 05:31:50|179.79|176.99|179.69|176.89|179.79|176.99|179.69|176.89|0
1651123920000|2022-04-28 05:32:00|179.64|176.84|179.45|176.65|179.64|176.84|179.45|176.65|0
1651123930000|2022-04-28 05:32:10|179.55|176.75|179.69|176.89|179.69|176.89|179.55|176.75|0
1651123940000|2022-04-28 05:32:20|179.84|177.04|179.64|176.84|179.84|177.04|179.64|176.84|0
1651123950000|2022-04-28 05:32:30|179.74|176.94|179.64|176.84|179.74|176.94|179.64|176.84|0
1651123970000|2022-04-28 05:32:50|179.69|176.89|179.55|176.75|179.74|176.94|179.55|176.75|0
1651123980000|2022-04-28 05:33:00|179.35|176.55|179.35|176.55|179.35|176.55|179.35|176.55|0
1651123990000|2022-04-28 05:33:10|179.3|176.5|179.25|176.45|179.3|176.5|179.25|176.45|0
1651124000000|2022-04-28 05:33:20|179.35|176.55|179.35|176.55|179.35|176.55|179.35|176.55|0
1651124010000|2022-04-28 05:33:30|179.4|176.6|179.45|176.65|179.45|176.65|179.35|176.55|0
1651124020000|2022-04-28 05:33:40|179.35|176.55|179.4|176.6|179.45|176.65|179.35|176.55|0
1651124030000|2022-04-28 05:33:50|179.45|176.65|179.4|176.6|179.45|176.65|179.4|176.6|0
1651124040000|2022-04-28 05:34:00|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651124050000|2022-04-28 05:34:10|179.49|176.69|179.45|176.65|179.49|176.69|179.45|176.65|0
1651124060000|2022-04-28 05:34:20|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651124070000|2022-04-28 05:34:30|179.49|176.69|179.49|176.69|179.49|176.69|179.49|176.69|0
1651124080000|2022-04-28 05:34:40|179.55|176.75|179.49|176.69|179.55|176.75|179.45|176.65|0
1651124090000|2022-04-28 05:34:50|179.54|176.74|179.45|176.65|179.54|176.74|179.45|176.65|0
1651124100000|2022-04-28 05:35:00|179.74|176.94|179.93|177.13|179.93|177.13|179.74|176.94|0
1651124110000|2022-04-28 05:35:10|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651124120000|2022-04-28 05:35:20|179.93|177.13|180.03|177.23|180.13|177.33|179.93|177.13|0
1651124130000|2022-04-28 05:35:30|180.13|177.33|180.03|177.23|180.13|177.33|180.03|177.23|0
1651124140000|2022-04-28 05:35:40|180.23|177.43|180.13|177.33|180.23|177.43|180.13|177.33|0
1651124150000|2022-04-28 05:35:50|179.84|177.04|179.93|177.13|179.93|177.13|179.84|177.04|0
1651124160000|2022-04-28 05:36:00|179.84|177.04|179.54|176.74|179.84|177.04|179.54|176.74|0
1651124170000|2022-04-28 05:36:10|179.64|176.84|179.64|176.84|179.64|176.84|179.54|176.74|0
1651124180000|2022-04-28 05:36:20|179.54|176.74|179.54|176.74|179.54|176.74|179.45|176.65|0
1651124190000|2022-04-28 05:36:30|179.74|176.94|179.64|176.84|179.74|176.94|179.59|176.79|0
1651124200000|2022-04-28 05:36:40|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651124210000|2022-04-28 05:36:50|179.64|176.84|179.69|176.89|179.69|176.89|179.64|176.84|0
1651124220000|2022-04-28 05:37:00|179.64|176.84|179.74|176.94|179.74|176.94|179.64|176.84|0
1651124230000|2022-04-28 05:37:10|179.84|177.04|179.84|177.04|179.84|177.04|179.84|177.04|0
1651124240000|2022-04-28 05:37:20|179.93|177.13|179.93|177.13|179.93|177.13|179.93|177.13|0
1651124250000|2022-04-28 05:37:30|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651124260000|2022-04-28 05:37:40|180.13|177.33|180.32|177.52|180.32|177.52|180.13|177.33|0
1651124280000|2022-04-28 05:38:00|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1651124290000|2022-04-28 05:38:10|180.52|177.72|180.57|177.77|180.57|177.77|180.52|177.72|0
1651124300000|2022-04-28 05:38:20|180.52|177.72|180.37|177.57|180.52|177.72|180.37|177.57|0
1651124310000|2022-04-28 05:38:30|180.42|177.62|180.32|177.52|180.42|177.62|180.32|177.52|0
1651124320000|2022-04-28 05:38:40|180.23|177.43|180.32|177.52|180.32|177.52|180.23|177.43|0
1651124330000|2022-04-28 05:38:50|180.23|177.43|180.23|177.43|180.23|177.43|180.23|177.43|0
1651124340000|2022-04-28 05:39:00|180.13|177.33|180.13|177.33|180.13|177.33|180.03|177.23|0
1651124350000|2022-04-28 05:39:10|180.03|177.23|179.84|177.04|180.03|177.23|179.84|177.04|0
1651124360000|2022-04-28 05:39:20|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651124370000|2022-04-28 05:39:30|179.35|176.55|179.25|176.45|179.35|176.55|179.15|176.35|0
1651124380000|2022-04-28 05:39:40|179.3|176.5|179.35|176.55|179.35|176.55|179.3|176.5|0
1651124390000|2022-04-28 05:39:50|179.4|176.6|179.35|176.55|179.4|176.6|179.35|176.55|0
1651124400000|2022-04-28 05:40:00|179.39|176.59|179.54|176.74|179.54|176.74|179.35|176.55|0
1651124410000|2022-04-28 05:40:10|179.49|176.69|179.54|176.74|179.54|176.74|179.49|176.69|0
1651124420000|2022-04-28 05:40:20|179.45|176.65|179.35|176.55|179.45|176.65|179.35|176.55|0
1651124430000|2022-04-28 05:40:30|179.3|176.5|179.3|176.5|179.3|176.5|179.3|176.5|0
1651124440000|2022-04-28 05:40:40|179.35|176.55|179.35|176.55|179.35|176.55|179.35|176.55|0
1651124450000|2022-04-28 05:40:50|179.25|176.45|179.25|176.45|179.35|176.55|179.25|176.45|0
1651124460000|2022-04-28 05:41:00|178.96|176.16|179.06|176.26|179.06|176.26|178.96|176.16|0
1651124470000|2022-04-28 05:41:10|178.96|176.16|178.91|176.11|179.01|176.21|178.91|176.11|0
1651124480000|2022-04-28 05:41:20|178.96|176.16|178.91|176.11|178.96|176.16|178.86|176.06|0
1651124490000|2022-04-28 05:41:30|178.96|176.16|178.86|176.06|178.96|176.16|178.86|176.06|0
1651124500000|2022-04-28 05:41:40|178.91|176.11|178.86|176.06|178.91|176.11|178.86|176.06|0
1651124510000|2022-04-28 05:41:50|178.81|176.01|178.76|175.96|178.81|176.01|178.76|175.96|0
1651124520000|2022-04-28 05:42:00|178.67|175.87|178.76|175.96|178.76|175.96|178.67|175.87|0
1651124530000|2022-04-28 05:42:10|178.86|176.06|178.96|176.16|178.96|176.16|178.86|176.06|0
1651124540000|2022-04-28 05:42:20|178.91|176.11|178.96|176.16|179.06|176.26|178.91|176.11|0
1651124550000|2022-04-28 05:42:30|178.86|176.06|178.96|176.16|178.96|176.16|178.86|176.06|0
1651124560000|2022-04-28 05:42:40|178.91|176.11|178.86|176.06|178.96|176.16|178.86|176.06|0
1651124570000|2022-04-28 05:42:50|178.91|176.11|179.1|176.3|179.1|176.3|178.91|176.11|0
1651124580000|2022-04-28 05:43:00|179.06|176.26|179.06|176.26|179.1|176.3|179.06|176.26|0
1651124590000|2022-04-28 05:43:10|178.91|176.11|178.52|175.72|178.91|176.11|178.52|175.72|0
1651124600000|2022-04-28 05:43:20|178.47|175.67|178.57|175.77|178.57|175.77|178.47|175.67|0
1651124610000|2022-04-28 05:43:30|178.62|175.82|178.57|175.77|178.62|175.82|178.57|175.77|0
1651124620000|2022-04-28 05:43:40|178.62|175.82|178.62|175.82|178.62|175.82|178.57|175.77|0
1651124630000|2022-04-28 05:43:50|178.67|175.87|178.57|175.77|178.67|175.87|178.57|175.77|0
1651124640000|2022-04-28 05:44:00|178.47|175.67|178.76|175.96|178.76|175.96|178.47|175.67|0
1651124650000|2022-04-28 05:44:10|178.67|175.87|178.67|175.87|178.67|175.87|178.67|175.87|0
1651124660000|2022-04-28 05:44:20|178.76|175.96|178.76|175.96|178.76|175.96|178.76|175.96|0
1651124670000|2022-04-28 05:44:30|178.81|176.01|178.86|176.06|178.86|176.06|178.81|176.01|0
1651124680000|2022-04-28 05:44:40|178.81|176.01|178.76|175.96|178.81|176.01|178.76|175.96|0
1651124690000|2022-04-28 05:44:50|178.86|176.06|178.96|176.16|178.96|176.16|178.86|176.06|0
1651124700000|2022-04-28 05:45:00|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1651124710000|2022-04-28 05:45:10|178.96|176.16|178.96|176.16|178.96|176.16|178.96|176.16|0
1651124720000|2022-04-28 05:45:20|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1651124730000|2022-04-28 05:45:30|178.91|176.11|178.86|176.06|178.91|176.11|178.86|176.06|0
1651124740000|2022-04-28 05:45:40|179.15|176.35|179.25|176.45|179.25|176.45|179.15|176.35|0
1651124750000|2022-04-28 05:45:50|179.35|176.55|179.54|176.74|179.54|176.74|179.35|176.55|0
1651124760000|2022-04-28 05:46:00|179.74|176.94|179.64|176.84|179.74|176.94|179.64|176.84|0
1651124770000|2022-04-28 05:46:10|179.74|176.94|179.68|176.88|179.74|176.94|179.64|176.84|0
1651124780000|2022-04-28 05:46:20|179.64|176.84|179.73|176.93|179.73|176.93|179.64|176.84|0
1651124790000|2022-04-28 05:46:30|179.64|176.84|179.64|176.84|179.64|176.84|179.54|176.74|0
1651124800000|2022-04-28 05:46:40|179.54|176.74|179.64|176.84|179.64|176.84|179.54|176.74|0
1651124810000|2022-04-28 05:46:50|179.68|176.88|179.73|176.93|179.73|176.93|179.64|176.84|0
1651124820000|2022-04-28 05:47:00|179.93|177.13|179.93|177.13|179.93|177.13|179.93|177.13|0
1651124830000|2022-04-28 05:47:10|179.88|177.08|180.27|177.47|180.27|177.47|179.88|177.08|0
1651124840000|2022-04-28 05:47:20|180.32|177.52|180.51|177.71|180.51|177.71|180.32|177.52|0
1651124850000|2022-04-28 05:47:30|180.46|177.66|180.37|177.57|180.46|177.66|180.37|177.57|0
1651124860000|2022-04-28 05:47:40|180.27|177.47|180.27|177.47|180.32|177.52|180.27|177.47|0
1651124870000|2022-04-28 05:47:50|180.42|177.62|180.51|177.71|180.51|177.71|180.42|177.62|0
1651124880000|2022-04-28 05:48:00|180.61|177.81|180.71|177.91|180.71|177.91|180.61|177.81|0
1651124890000|2022-04-28 05:48:10|180.61|177.81|180.61|177.81|180.71|177.91|180.61|177.81|0
1651124900000|2022-04-28 05:48:20|180.81|178.01|180.66|177.86|180.81|178.01|180.66|177.86|0
1651124910000|2022-04-28 05:48:30|180.71|177.91|180.76|177.96|180.76|177.96|180.71|177.91|0
1651124920000|2022-04-28 05:48:40|180.71|177.91|180.81|178.01|180.81|178.01|180.71|177.91|0
1651124930000|2022-04-28 05:48:50|180.9|178.1|181.39|178.59|181.59|178.79|180.9|178.1|0
1651124940000|2022-04-28 05:49:00|181.49|178.69|181.39|178.59|181.49|178.69|181.39|178.59|0
1651124950000|2022-04-28 05:49:10|181.49|178.69|181.49|178.69|181.49|178.69|181.49|178.69|0
1651124960000|2022-04-28 05:49:20|181.39|178.59|181.1|178.3|181.39|178.59|181.1|178.3|0
1651124970000|2022-04-28 05:49:30|181.15|178.35|180.9|178.1|181.15|178.35|180.9|178.1|0
1651124980000|2022-04-28 05:49:40|180.95|178.15|180.95|178.15|180.95|178.15|180.95|178.15|0
1651124990000|2022-04-28 05:49:50|181.1|178.3|181.79|178.99|181.79|178.99|181.1|178.3|0
1651125000000|2022-04-28 05:50:00|181.49|178.69|181.83|179.03|181.83|179.03|181.49|178.69|0
1651125010000|2022-04-28 05:50:10|181.88|179.08|181.88|179.08|181.88|179.08|181.83|179.03|0
1651125020000|2022-04-28 05:50:20|182.28|179.48|182.18|179.38|182.28|179.48|182.18|179.38|0
1651125030000|2022-04-28 05:50:30|182.08|179.28|182.28|179.48|182.28|179.48|182.08|179.28|0
1651125040000|2022-04-28 05:50:40|182.18|179.38|182.18|179.38|182.23|179.43|182.18|179.38|0
1651125050000|2022-04-28 05:50:50|182.08|179.28|181.98|179.18|182.18|179.38|181.98|179.18|0
1651125060000|2022-04-28 05:51:00|181.88|179.08|181.98|179.18|181.98|179.18|181.88|179.08|0
1651125070000|2022-04-28 05:51:10|181.93|179.13|181.98|179.18|181.98|179.18|181.93|179.13|0
1651125080000|2022-04-28 05:51:20|181.88|179.08|182.08|179.28|182.08|179.28|181.88|179.08|0
1651125090000|2022-04-28 05:51:30|182.03|179.23|181.93|179.13|182.03|179.23|181.88|179.08|0
1651125100000|2022-04-28 05:51:40|181.88|179.08|181.73|178.93|181.93|179.13|181.73|178.93|0
1651125110000|2022-04-28 05:51:50|181.59|178.79|181.29|178.49|181.59|178.79|181.29|178.49|0
1651125120000|2022-04-28 05:52:00|181.24|178.44|181.49|178.69|181.49|178.69|181.2|178.4|0
1651125130000|2022-04-28 05:52:10|181.59|178.79|181.64|178.84|181.64|178.84|181.59|178.79|0
1651125140000|2022-04-28 05:52:20|181.59|178.79|181.69|178.89|181.69|178.89|181.59|178.79|0
1651125150000|2022-04-28 05:52:30|181.49|178.69|181.39|178.59|181.49|178.69|181.39|178.59|0
1651125160000|2022-04-28 05:52:40|181.29|178.49|181.29|178.49|181.29|178.49|181.29|178.49|0
1651125170000|2022-04-28 05:52:50|181.34|178.54|181.39|178.59|181.44|178.64|181.34|178.54|0
1651125180000|2022-04-28 05:53:00|181.29|178.49|181.39|178.59|181.49|178.69|181.29|178.49|0
1651125190000|2022-04-28 05:53:10|181.49|178.69|181.59|178.79|181.59|178.79|181.44|178.64|0
1651125200000|2022-04-28 05:53:20|181.64|178.84|181.39|178.59|181.64|178.84|181.39|178.59|0
1651125210000|2022-04-28 05:53:30|181.44|178.64|181.49|178.69|181.49|178.69|181.44|178.64|0
1651125220000|2022-04-28 05:53:40|181.39|178.59|181.49|178.69|181.49|178.69|181.39|178.59|0
1651125250000|2022-04-28 05:54:10|181.44|178.64|181.49|178.69|181.49|178.69|181.44|178.64|0
1651125260000|2022-04-28 05:54:20|181.59|178.79|181.69|178.89|181.69|178.89|181.59|178.79|0
1651125280000|2022-04-28 05:54:40|181.78|178.98|181.88|179.08|181.88|179.08|181.78|178.98|0
1651125290000|2022-04-28 05:54:50|181.93|179.13|181.98|179.18|181.98|179.18|181.93|179.13|0
1651125300000|2022-04-28 05:55:00|181.88|179.08|181.59|178.79|181.88|179.08|181.59|178.79|0
1651125310000|2022-04-28 05:55:10|181.49|178.69|181.69|178.89|181.69|178.89|181.49|178.69|0
1651125320000|2022-04-28 05:55:20|181.59|178.79|181.59|178.79|181.63|178.83|181.59|178.79|0
1651125350000|2022-04-28 05:55:50|181.69|178.89|181.69|178.89|181.69|178.89|181.69|178.89|0
1651125360000|2022-04-28 05:56:00|181.73|178.93|181.88|179.08|181.88|179.08|181.73|178.93|0
1651125370000|2022-04-28 05:56:10|181.78|178.98|181.78|178.98|181.78|178.98|181.78|178.98|0
1651125380000|2022-04-28 05:56:20|181.88|179.08|181.88|179.08|181.88|179.08|181.88|179.08|0
1651125390000|2022-04-28 05:56:30|181.83|179.03|181.68|178.88|181.83|179.03|181.68|178.88|0
1651125400000|2022-04-28 05:56:40|181.59|178.79|181.54|178.74|181.59|178.79|181.49|178.69|0
1651125410000|2022-04-28 05:56:50|181.59|178.79|181.59|178.79|181.59|178.79|181.59|178.79|0
1651125420000|2022-04-28 05:57:00|181.49|178.69|181.44|178.64|181.49|178.69|181.34|178.54|0
1651125430000|2022-04-28 05:57:10|181.39|178.59|181.39|178.59|181.39|178.59|181.39|178.59|0
1651125440000|2022-04-28 05:57:20|181.44|178.64|181.49|178.69|181.59|178.79|181.44|178.64|0
1651125450000|2022-04-28 05:57:30|181.19|178.39|181.24|178.44|181.24|178.44|181.19|178.39|0
1651125460000|2022-04-28 05:57:40|181.29|178.49|181.39|178.59|181.39|178.59|181.29|178.49|0
1651125470000|2022-04-28 05:57:50|181.29|178.49|181.59|178.79|181.59|178.79|181.29|178.49|0
1651125480000|2022-04-28 05:58:00|181.63|178.83|181.68|178.88|181.68|178.88|181.59|178.79|0
1651125500000|2022-04-28 05:58:20|181.59|178.79|181.59|178.79|181.59|178.79|181.59|178.79|0
1651125510000|2022-04-28 05:58:30|181.63|178.83|181.68|178.88|181.68|178.88|181.59|178.79|0
1651125520000|2022-04-28 05:58:40|181.59|178.79|181.59|178.79|181.59|178.79|181.59|178.79|0
1651125530000|2022-04-28 05:58:50|181.63|178.83|181.59|178.79|181.68|178.88|181.39|178.59|0
1651125540000|2022-04-28 05:59:00|181.49|178.69|181.19|178.39|181.59|178.79|181.19|178.39|0
1651125550000|2022-04-28 05:59:10|181.29|178.49|181.19|178.39|181.29|178.49|181.19|178.39|0
1651125560000|2022-04-28 05:59:20|181.14|178.34|181.19|178.39|181.19|178.39|181.1|178.3|0
1651125570000|2022-04-28 05:59:30|181.29|178.49|181.19|178.39|181.29|178.49|181.19|178.39|0
1651125580000|2022-04-28 05:59:40|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651125590000|2022-04-28 05:59:50|181|178.2|181|178.2|181.1|178.3|181|178.2|0
1651125600000|2022-04-28 06:00:00|181.04|178.24|180.8|178|181.04|178.24|180.8|178|0
1651125610000|2022-04-28 06:00:10|180.65|177.85|180.51|177.71|180.65|177.85|180.51|177.71|0
1651125620000|2022-04-28 06:00:20|180.61|177.81|180.7|177.9|180.8|178|180.61|177.81|0
1651125630000|2022-04-28 06:00:30|180.9|178.1|180.51|177.71|180.9|178.1|180.51|177.71|0
1651125640000|2022-04-28 06:00:40|180.41|177.61|180.51|177.71|180.51|177.71|180.41|177.61|0
1651125650000|2022-04-28 06:00:50|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1651125660000|2022-04-28 06:01:00|180.51|177.71|180.46|177.66|180.51|177.71|180.46|177.66|0
1651125670000|2022-04-28 06:01:10|180.41|177.61|180.31|177.51|180.41|177.61|180.31|177.51|0
1651125680000|2022-04-28 06:01:20|180.41|177.61|180.51|177.71|180.51|177.71|180.41|177.61|0
1651125690000|2022-04-28 06:01:30|180.8|178|180.8|178|180.85|178.05|180.8|178|0
1651125700000|2022-04-28 06:01:40|181.1|178.3|181.19|178.39|181.19|178.39|181.1|178.3|0
1651125710000|2022-04-28 06:01:50|181.24|178.44|181.34|178.54|181.34|178.54|181.24|178.44|0
1651125720000|2022-04-28 06:02:00|181.44|178.64|181.53|178.73|181.68|178.88|181.44|178.64|0
1651125730000|2022-04-28 06:02:10|181.49|178.69|181.34|178.54|181.49|178.69|181.34|178.54|0
1651125740000|2022-04-28 06:02:20|181.39|178.59|181.29|178.49|181.39|178.59|181.29|178.49|0
1651125750000|2022-04-28 06:02:30|181.24|178.44|181.29|178.49|181.29|178.49|181.19|178.39|0
1651125760000|2022-04-28 06:02:40|181.39|178.59|181.78|178.98|181.78|178.98|181.39|178.59|0
1651125770000|2022-04-28 06:02:50|181.98|179.18|182.17|179.37|182.17|179.37|181.98|179.18|0
1651125780000|2022-04-28 06:03:00|182.22|179.42|182.37|179.57|182.37|179.57|182.22|179.42|0
1651125790000|2022-04-28 06:03:10|182.27|179.47|182.27|179.47|182.27|179.47|182.22|179.42|0
1651125800000|2022-04-28 06:03:20|182.17|179.37|182.07|179.27|182.17|179.37|182.07|179.27|0
1651125810000|2022-04-28 06:03:30|181.88|179.08|181.88|179.08|181.88|179.08|181.78|178.98|0
1651125820000|2022-04-28 06:03:40|181.98|179.18|181.93|179.13|181.98|179.18|181.93|179.13|0
1651125830000|2022-04-28 06:03:50|182.07|179.27|182.22|179.42|182.22|179.42|182.07|179.27|0
1651125840000|2022-04-28 06:04:00|182.17|179.37|182.27|179.47|182.27|179.47|182.17|179.37|0
1651125850000|2022-04-28 06:04:10|182.22|179.42|182.32|179.52|182.32|179.52|182.22|179.42|0
1651125860000|2022-04-28 06:04:20|182.47|179.67|182.37|179.57|182.47|179.67|182.32|179.52|0
1651125870000|2022-04-28 06:04:30|182.32|179.52|182.27|179.47|182.32|179.52|182.27|179.47|0
1651125880000|2022-04-28 06:04:40|182.22|179.42|182.12|179.32|182.22|179.42|182.07|179.27|0
1651125890000|2022-04-28 06:04:50|182.07|179.27|182.17|179.37|182.17|179.37|182.07|179.27|0
1651125900000|2022-04-28 06:05:00|182.07|179.27|181.98|179.18|182.07|179.27|181.98|179.18|0
1651125910000|2022-04-28 06:05:10|181.88|179.08|181.88|179.08|181.88|179.08|181.88|179.08|0
1651125920000|2022-04-28 06:05:20|181.98|179.18|181.98|179.18|181.98|179.18|181.98|179.18|0
1651125930000|2022-04-28 06:05:30|182.07|179.27|182.22|179.42|182.22|179.42|182.07|179.27|0
1651125940000|2022-04-28 06:05:40|182.07|179.27|181.78|178.98|182.07|179.27|181.78|178.98|0
1651125950000|2022-04-28 06:05:50|181.68|178.88|181.68|178.88|181.68|178.88|181.68|178.88|0
1651125960000|2022-04-28 06:06:00|181.58|178.78|181.39|178.59|181.58|178.78|181.39|178.59|0
1651125970000|2022-04-28 06:06:10|181.29|178.49|181.19|178.39|181.29|178.49|181.19|178.39|0
1651125980000|2022-04-28 06:06:20|181.29|178.49|181.43|178.63|181.43|178.63|181.29|178.49|0
1651125990000|2022-04-28 06:06:30|181.48|178.68|181.48|178.68|181.58|178.78|181.48|178.68|0
1651126000000|2022-04-28 06:06:40|181.58|178.78|181.58|178.78|181.58|178.78|181.53|178.73|0
1651126010000|2022-04-28 06:06:50|181.48|178.68|181.39|178.59|181.48|178.68|181.39|178.59|0
1651126020000|2022-04-28 06:07:00|181.29|178.49|181|178.2|181.29|178.49|181|178.2|0
1651126030000|2022-04-28 06:07:10|180.94|178.14|180.94|178.14|180.94|178.14|180.9|178.1|0
1651126040000|2022-04-28 06:07:20|180.8|178|180.99|178.19|180.99|178.19|180.8|178|0
1651126050000|2022-04-28 06:07:30|181.09|178.29|181.29|178.49|181.29|178.49|181.09|178.29|0
1651126060000|2022-04-28 06:07:40|181.39|178.59|181.73|178.93|181.73|178.93|181.39|178.59|0
1651126070000|2022-04-28 06:07:50|181.78|178.98|181.78|178.98|181.78|178.98|181.78|178.98|0
1651126080000|2022-04-28 06:08:00|181.73|178.93|181.63|178.83|181.73|178.93|181.63|178.83|0
1651126090000|2022-04-28 06:08:10|181.68|178.88|181.88|179.08|181.88|179.08|181.68|178.88|0
1651126100000|2022-04-28 06:08:20|181.83|179.03|181.97|179.17|181.97|179.17|181.83|179.03|0
1651126110000|2022-04-28 06:08:30|182.12|179.32|182.37|179.57|182.37|179.57|182.12|179.32|0
1651126120000|2022-04-28 06:08:40|182.27|179.47|182.27|179.47|182.27|179.47|182.17|179.37|0
1651126130000|2022-04-28 06:08:50|182.22|179.42|182.27|179.47|182.27|179.47|182.22|179.42|0
1651126140000|2022-04-28 06:09:00|182.17|179.37|182.27|179.47|182.27|179.47|182.17|179.37|0
1651126150000|2022-04-28 06:09:10|182.32|179.52|182.37|179.57|182.47|179.67|182.32|179.52|0
1651126160000|2022-04-28 06:09:20|182.27|179.47|182.17|179.37|182.27|179.47|182.17|179.37|0
1651126170000|2022-04-28 06:09:30|182.22|179.42|182.27|179.47|182.37|179.57|182.17|179.37|0
1651126180000|2022-04-28 06:09:40|182.17|179.37|181.97|179.17|182.17|179.37|181.97|179.17|0
1651126190000|2022-04-28 06:09:50|181.78|178.98|181.68|178.88|181.78|178.98|181.68|178.88|0
1651126200000|2022-04-28 06:10:00|181.78|178.98|181.68|178.88|181.78|178.98|181.68|178.88|0
1651126210000|2022-04-28 06:10:10|181.58|178.78|181.19|178.39|181.58|178.78|181.19|178.39|0
1651126220000|2022-04-28 06:10:20|181.04|178.24|180.99|178.19|181.04|178.24|180.94|178.14|0
1651126230000|2022-04-28 06:10:30|181.09|178.29|181.04|178.24|181.14|178.34|181.04|178.24|0
1651126240000|2022-04-28 06:10:40|181.09|178.29|181.14|178.34|181.14|178.34|181.09|178.29|0
1651126250000|2022-04-28 06:10:50|181.19|178.39|181.33|178.53|181.33|178.53|181.19|178.39|0
1651126260000|2022-04-28 06:11:00|181.39|178.59|181.43|178.63|181.43|178.63|181.38|178.58|0
1651126270000|2022-04-28 06:11:10|181.48|178.68|181.48|178.68|181.48|178.68|181.48|178.68|0
1651126280000|2022-04-28 06:11:20|181.53|178.73|181.78|178.98|181.78|178.98|181.53|178.73|0
1651126290000|2022-04-28 06:11:30|181.97|179.17|181.97|179.17|182.07|179.27|181.97|179.17|0
1651126310000|2022-04-28 06:11:50|181.92|179.12|181.68|178.88|181.92|179.12|181.68|178.88|0
1651126320000|2022-04-28 06:12:00|181.87|179.07|181.97|179.17|181.97|179.17|181.87|179.07|0
1651126330000|2022-04-28 06:12:10|182.07|179.27|182.07|179.27|182.07|179.27|182.07|179.27|0
1651126340000|2022-04-28 06:12:20|182.17|179.37|182.17|179.37|182.17|179.37|182.17|179.37|0
1651126350000|2022-04-28 06:12:30|182.12|179.32|182.27|179.47|182.27|179.47|182.12|179.32|0
1651126360000|2022-04-28 06:12:40|182.17|179.37|182.17|179.37|182.17|179.37|182.17|179.37|0
1651126370000|2022-04-28 06:12:50|182.07|179.27|182.07|179.27|182.07|179.27|182.07|179.27|0
1651126380000|2022-04-28 06:13:00|181.97|179.17|181.97|179.17|181.97|179.17|181.97|179.17|0
1651126390000|2022-04-28 06:13:10|181.87|179.07|181.78|178.98|181.87|179.07|181.78|178.98|0
1651126400000|2022-04-28 06:13:20|181.82|179.02|181.87|179.07|181.87|179.07|181.82|179.02|0
1651126410000|2022-04-28 06:13:30|181.82|179.02|181.78|178.98|181.82|179.02|181.78|178.98|0
1651126420000|2022-04-28 06:13:40|181.68|178.88|182.02|179.22|182.02|179.22|181.68|178.88|0
1651126430000|2022-04-28 06:13:50|182.07|179.27|182.07|179.27|182.12|179.32|182.07|179.27|0
1651126440000|2022-04-28 06:14:00|182.02|179.22|182.17|179.37|182.17|179.37|182.02|179.22|0
1651126450000|2022-04-28 06:14:10|182.12|179.32|182.66|179.86|182.66|179.86|182.12|179.32|0
1651126460000|2022-04-28 06:14:20|182.76|179.96|182.56|179.76|182.76|179.96|182.56|179.76|0
1651126470000|2022-04-28 06:14:30|182.51|179.71|182.41|179.61|182.51|179.71|182.36|179.56|0
1651126480000|2022-04-28 06:14:40|182.36|179.56|182.46|179.66|182.46|179.66|182.36|179.56|0
1651126490000|2022-04-28 06:14:50|182.56|179.76|182.46|179.66|182.56|179.76|182.46|179.66|0
1651126500000|2022-04-28 06:15:00|182.56|179.76|182.66|179.86|182.66|179.86|182.56|179.76|0
1651126510000|2022-04-28 06:15:10|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1651126520000|2022-04-28 06:15:20|182.56|179.76|182.71|179.91|182.76|179.96|182.56|179.76|0
1651126530000|2022-04-28 06:15:30|182.76|179.96|182.95|180.15|182.95|180.15|182.76|179.96|0
1651126540000|2022-04-28 06:15:40|182.76|179.96|182.71|179.91|182.86|180.06|182.71|179.91|0
1651126550000|2022-04-28 06:15:50|182.76|179.96|182.8|180|182.8|180|182.76|179.96|0
1651126560000|2022-04-28 06:16:00|182.95|180.15|182.95|180.15|183.05|180.25|182.95|180.15|0
1651126570000|2022-04-28 06:16:10|182.86|180.06|182.86|180.06|182.86|180.06|182.86|180.06|0
1651126580000|2022-04-28 06:16:20|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1651126590000|2022-04-28 06:16:30|182.66|179.86|182.46|179.66|182.66|179.86|182.46|179.66|0
1651126600000|2022-04-28 06:16:40|182.36|179.56|182.56|179.76|182.56|179.76|182.36|179.56|0
1651126610000|2022-04-28 06:16:50|182.46|179.66|182.46|179.66|182.46|179.66|182.46|179.66|0
1651126620000|2022-04-28 06:17:00|182.56|179.76|182.76|179.96|182.76|179.96|182.56|179.76|0
1651126630000|2022-04-28 06:17:10|182.86|180.06|182.76|179.96|182.86|180.06|182.76|179.96|0
1651126640000|2022-04-28 06:17:20|182.66|179.86|182.56|179.76|182.66|179.86|182.56|179.76|0
1651126650000|2022-04-28 06:17:30|182.51|179.71|182.56|179.76|182.56|179.76|182.51|179.71|0
1651126660000|2022-04-28 06:17:40|182.41|179.61|182.36|179.56|182.41|179.61|182.36|179.56|0
1651126670000|2022-04-28 06:17:50|182.41|179.61|182.46|179.66|182.46|179.66|182.36|179.56|0
1651126680000|2022-04-28 06:18:00|182.56|179.76|182.56|179.76|182.56|179.76|182.56|179.76|0
1651126690000|2022-04-28 06:18:10|182.66|179.86|182.95|180.15|183.05|180.25|182.66|179.86|0
1651126700000|2022-04-28 06:18:20|182.85|180.05|182.85|180.05|182.85|180.05|182.76|179.96|0
1651126710000|2022-04-28 06:18:30|182.76|179.96|183.05|180.25|183.05|180.25|182.76|179.96|0
1651126720000|2022-04-28 06:18:40|183.54|180.74|183.45|180.65|183.54|180.74|183.45|180.65|0
1651126730000|2022-04-28 06:18:50|183.35|180.55|183.45|180.65|183.45|180.65|183.35|180.55|0
1651126740000|2022-04-28 06:19:00|183.54|180.74|183.45|180.65|183.54|180.74|183.45|180.65|0
1651126750000|2022-04-28 06:19:10|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1651126760000|2022-04-28 06:19:20|183.45|180.65|183.45|180.65|183.45|180.65|183.35|180.55|0
1651126770000|2022-04-28 06:19:30|183.35|180.55|183.39|180.59|183.45|180.65|183.35|180.55|0
1651126780000|2022-04-28 06:19:40|183.35|180.55|183.3|180.5|183.35|180.55|183.3|180.5|0
1651126790000|2022-04-28 06:19:50|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1651126800000|2022-04-28 06:20:00|183.35|180.55|183.64|180.84|183.64|180.84|183.35|180.55|0
1651126810000|2022-04-28 06:20:10|183.69|180.89|183.74|180.94|183.74|180.94|183.69|180.89|0
1651126820000|2022-04-28 06:20:20|183.84|181.04|183.35|180.55|183.84|181.04|183.35|180.55|0
1651126830000|2022-04-28 06:20:30|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1651126840000|2022-04-28 06:20:40|183.2|180.4|183.15|180.35|183.2|180.4|183.1|180.3|0
1651126850000|2022-04-28 06:20:50|183.05|180.25|183.15|180.35|183.15|180.35|183.05|180.25|0
1651126860000|2022-04-28 06:21:00|183.1|180.3|183.49|180.69|183.49|180.69|183.1|180.3|0
1651126870000|2022-04-28 06:21:10|183.54|180.74|183.94|181.14|183.94|181.14|183.54|180.74|0
1651126880000|2022-04-28 06:21:20|183.74|180.94|183.84|181.04|183.89|181.09|183.69|180.89|0
1651126890000|2022-04-28 06:21:30|183.99|181.19|183.64|180.84|183.99|181.19|183.64|180.84|0
1651126900000|2022-04-28 06:21:40|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1651126910000|2022-04-28 06:21:50|183.54|180.74|183.69|180.89|183.69|180.89|183.54|180.74|0
1651126920000|2022-04-28 06:22:00|183.64|180.84|183.84|181.04|183.84|181.04|183.64|180.84|0
1651126930000|2022-04-28 06:22:10|184.04|181.24|184.14|181.34|184.14|181.34|184.04|181.24|0
1651126940000|2022-04-28 06:22:20|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1651126950000|2022-04-28 06:22:30|184.08|181.28|183.84|181.04|184.08|181.28|183.84|181.04|0
1651126960000|2022-04-28 06:22:40|183.94|181.14|184.04|181.24|184.04|181.24|183.94|181.14|0
1651126970000|2022-04-28 06:22:50|184.14|181.34|184.18|181.38|184.23|181.43|184.14|181.34|0
1651126980000|2022-04-28 06:23:00|184.23|181.43|184.33|181.53|184.33|181.53|184.23|181.43|0
1651126990000|2022-04-28 06:23:10|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1651127000000|2022-04-28 06:23:20|184.33|181.53|184.23|181.43|184.43|181.63|184.23|181.43|0
1651127020000|2022-04-28 06:23:40|184.33|181.53|184.14|181.34|184.33|181.53|184.14|181.34|0
1651127030000|2022-04-28 06:23:50|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1651127040000|2022-04-28 06:24:00|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1651127050000|2022-04-28 06:24:10|183.94|181.14|183.94|181.14|184.04|181.24|183.94|181.14|0
1651127060000|2022-04-28 06:24:20|183.84|181.04|183.89|181.09|183.89|181.09|183.84|181.04|0
1651127070000|2022-04-28 06:24:30|183.84|181.04|183.64|180.84|183.84|181.04|183.64|180.84|0
1651127080000|2022-04-28 06:24:40|183.54|180.74|183.69|180.89|183.69|180.89|183.54|180.74|0
1651127090000|2022-04-28 06:24:50|183.74|180.94|183.84|181.04|183.84|181.04|183.74|180.94|0
1651127100000|2022-04-28 06:25:00|183.94|181.14|184.13|181.33|184.13|181.33|183.94|181.14|0
1651127110000|2022-04-28 06:25:10|183.98|181.18|184.33|181.53|184.33|181.53|183.98|181.18|0
1651127120000|2022-04-28 06:25:20|184.43|181.63|184.43|181.63|184.53|181.73|184.43|181.63|0
1651127130000|2022-04-28 06:25:30|184.48|181.68|184.43|181.63|184.48|181.68|184.43|181.63|0
1651127140000|2022-04-28 06:25:40|184.38|181.58|184.33|181.53|184.38|181.58|184.33|181.53|0
1651127150000|2022-04-28 06:25:50|184.43|181.63|184.33|181.53|184.53|181.73|184.18|181.38|0
1651127160000|2022-04-28 06:26:00|184.38|181.58|184.33|181.53|184.53|181.73|184.33|181.53|0
1651127170000|2022-04-28 06:26:10|184.23|181.43|184.13|181.33|184.23|181.43|184.13|181.33|0
1651127180000|2022-04-28 06:26:20|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1651127190000|2022-04-28 06:26:30|184.13|181.33|184.33|181.53|184.33|181.53|184.13|181.33|0
1651127200000|2022-04-28 06:26:40|184.23|181.43|184.33|181.53|184.33|181.53|184.23|181.43|0
1651127210000|2022-04-28 06:26:50|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1651127220000|2022-04-28 06:27:00|184.43|181.63|184.48|181.68|184.48|181.68|184.43|181.63|0
1651127230000|2022-04-28 06:27:10|184.63|181.83|184.43|181.63|184.63|181.83|184.43|181.63|0
1651127240000|2022-04-28 06:27:20|184.33|181.53|184.63|181.83|184.63|181.83|184.33|181.53|0
1651127250000|2022-04-28 06:27:30|184.73|181.93|184.68|181.88|184.73|181.93|184.53|181.73|0
1651127260000|2022-04-28 06:27:40|184.63|181.83|184.63|181.83|184.63|181.83|184.53|181.73|0
1651127270000|2022-04-28 06:27:50|184.68|181.88|184.63|181.83|184.68|181.88|184.63|181.83|0
1651127280000|2022-04-28 06:28:00|184.73|181.93|184.83|182.03|184.83|182.03|184.73|181.93|0
1651127290000|2022-04-28 06:28:10|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1651127300000|2022-04-28 06:28:20|184.93|182.13|185.02|182.22|185.02|182.22|184.93|182.13|0
1651127310000|2022-04-28 06:28:30|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1651127320000|2022-04-28 06:28:40|185.02|182.22|184.83|182.03|185.02|182.22|184.73|181.93|0
1651127330000|2022-04-28 06:28:50|184.63|181.83|184.68|181.88|184.68|181.88|184.63|181.83|0
1651127340000|2022-04-28 06:29:00|184.63|181.83|184.68|181.88|184.68|181.88|184.63|181.83|0
1651127350000|2022-04-28 06:29:10|184.58|181.78|184.53|181.73|184.58|181.78|184.48|181.68|0
1651127360000|2022-04-28 06:29:20|184.43|181.63|184.43|181.63|184.48|181.68|184.43|181.63|0
1651127370000|2022-04-28 06:29:30|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1651127380000|2022-04-28 06:29:40|184.33|181.53|184.23|181.43|184.33|181.53|184.13|181.33|0
1651127390000|2022-04-28 06:29:50|184.18|181.38|184.23|181.43|184.23|181.43|184.13|181.33|0
1651127400000|2022-04-28 06:30:00|184.13|181.33|184.23|181.43|184.23|181.43|184.13|181.33|0
1651127410000|2022-04-28 06:30:10|184.13|181.33|184.23|181.43|184.28|181.48|184.13|181.33|0
1651127430000|2022-04-28 06:30:30|184.13|181.33|184.18|181.38|184.18|181.38|184.13|181.33|0
1651127440000|2022-04-28 06:30:40|184.23|181.43|184.13|181.33|184.23|181.43|184.13|181.33|0
1651127450000|2022-04-28 06:30:50|184.23|181.43|184.33|181.53|184.33|181.53|184.23|181.43|0
1651127460000|2022-04-28 06:31:00|184.43|181.63|184.53|181.73|184.53|181.73|184.43|181.63|0
1651127480000|2022-04-28 06:31:20|184.63|181.83|184.73|181.93|184.73|181.93|184.63|181.83|0
1651127490000|2022-04-28 06:31:30|184.77|181.97|184.73|181.93|184.92|182.12|184.73|181.93|0
1651127500000|2022-04-28 06:31:40|184.67|181.87|184.53|181.73|184.67|181.87|184.53|181.73|0
1651127510000|2022-04-28 06:31:50|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1651127520000|2022-04-28 06:32:00|184.38|181.58|184.43|181.63|184.43|181.63|184.38|181.58|0
1651127530000|2022-04-28 06:32:10|184.33|181.53|184.23|181.43|184.33|181.53|184.23|181.43|0
1651127540000|2022-04-28 06:32:20|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1651127550000|2022-04-28 06:32:30|184.28|181.48|184.28|181.48|184.33|181.53|184.28|181.48|0
1651127560000|2022-04-28 06:32:40|184.23|181.43|184.13|181.33|184.23|181.43|184.13|181.33|0
1651127570000|2022-04-28 06:32:50|184.23|181.43|184.33|181.53|184.33|181.53|184.23|181.43|0
1651127580000|2022-04-28 06:33:00|184.48|181.68|184.53|181.73|184.53|181.73|184.48|181.68|0
1651127610000|2022-04-28 06:33:30|184.43|181.63|184.23|181.43|184.43|181.63|184.23|181.43|0
1651127620000|2022-04-28 06:33:40|184.18|181.38|184.18|181.38|184.18|181.38|184.18|181.38|0
1651127630000|2022-04-28 06:33:50|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1651127640000|2022-04-28 06:34:00|184.18|181.38|184.03|181.23|184.18|181.38|184.03|181.23|0
1651127650000|2022-04-28 06:34:10|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1651127660000|2022-04-28 06:34:20|184.23|181.43|184.23|181.43|184.23|181.43|184.18|181.38|0
1651127670000|2022-04-28 06:34:30|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1651127680000|2022-04-28 06:34:40|184.03|181.23|184.13|181.33|184.13|181.33|184.03|181.23|0
1651127690000|2022-04-28 06:34:50|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1651127700000|2022-04-28 06:35:00|184.13|181.33|184.23|181.43|184.23|181.43|184.13|181.33|0
1651127720000|2022-04-28 06:35:20|184.33|181.53|184.23|181.43|184.33|181.53|184.23|181.43|0
1651127730000|2022-04-28 06:35:30|184.28|181.48|184.28|181.48|184.28|181.48|184.28|181.48|0
1651127740000|2022-04-28 06:35:40|184.33|181.53|184.33|181.53|184.33|181.53|184.28|181.48|0
1651127750000|2022-04-28 06:35:50|184.28|181.48|184.23|181.43|184.33|181.53|184.23|181.43|0
1651127760000|2022-04-28 06:36:00|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1651127780000|2022-04-28 06:36:20|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1651127810000|2022-04-28 06:36:50|184.33|181.53|184.13|181.33|184.33|181.53|184.13|181.33|0
1651127820000|2022-04-28 06:37:00|184.18|181.38|184.23|181.43|184.23|181.43|184.18|181.38|0
1651127830000|2022-04-28 06:37:10|184.13|181.33|184.03|181.23|184.23|181.43|184.03|181.23|0
1651127840000|2022-04-28 06:37:20|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1651127850000|2022-04-28 06:37:30|183.83|181.03|183.83|181.03|183.83|181.03|183.83|181.03|0
1651127870000|2022-04-28 06:37:50|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1651127880000|2022-04-28 06:38:00|183.68|180.88|183.73|180.93|183.78|180.98|183.68|180.88|0
1651127890000|2022-04-28 06:38:10|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1651127900000|2022-04-28 06:38:20|184.08|181.28|184.13|181.33|184.13|181.33|184.08|181.28|0
1651127910000|2022-04-28 06:38:30|184.18|181.38|184.13|181.33|184.18|181.38|184.13|181.33|0
1651127920000|2022-04-28 06:38:40|184.23|181.43|184.33|181.53|184.33|181.53|184.23|181.43|0
1651127940000|2022-04-28 06:39:00|184.28|181.48|184.33|181.53|184.33|181.53|184.28|181.48|0
1651127950000|2022-04-28 06:39:10|184.37|181.57|184.33|181.53|184.37|181.57|184.33|181.53|0
1651127970000|2022-04-28 06:39:30|184.28|181.48|184.23|181.43|184.28|181.48|184.23|181.43|0
1651127980000|2022-04-28 06:39:40|184.18|181.38|184.13|181.33|184.18|181.38|184.08|181.28|0
1651127990000|2022-04-28 06:39:50|184.23|181.43|184.23|181.43|184.23|181.43|184.18|181.38|0
1651128000000|2022-04-28 06:40:00|184.33|181.53|184.23|181.43|184.33|181.53|184.23|181.43|0
1651128010000|2022-04-28 06:40:10|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1651128020000|2022-04-28 06:40:20|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1651128030000|2022-04-28 06:40:30|184.23|181.43|184.23|181.43|184.33|181.53|184.23|181.43|0
1651128040000|2022-04-28 06:40:40|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1651128050000|2022-04-28 06:40:50|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1651128070000|2022-04-28 06:41:10|184.33|181.53|184.23|181.43|184.33|181.53|184.23|181.43|0
1651128100000|2022-04-28 06:41:40|184.13|181.33|184.23|181.43|184.23|181.43|184.13|181.33|0
1651128110000|2022-04-28 06:41:50|184.13|181.33|184.13|181.33|184.23|181.43|184.13|181.33|0
1651128120000|2022-04-28 06:42:00|184.18|181.38|184.13|181.33|184.18|181.38|184.13|181.33|0
1651128130000|2022-04-28 06:42:10|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1651128150000|2022-04-28 06:42:30|184.18|181.38|184.13|181.33|184.18|181.38|184.13|181.33|0
1651128160000|2022-04-28 06:42:40|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1651128170000|2022-04-28 06:42:50|184.13|181.33|184.23|181.43|184.23|181.43|184.13|181.33|0
1651128180000|2022-04-28 06:43:00|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1651128190000|2022-04-28 06:43:10|184.42|181.62|184.47|181.67|184.47|181.67|184.42|181.62|0
1651128200000|2022-04-28 06:43:20|184.82|182.02|184.72|181.92|184.92|182.12|184.72|181.92|0
1651128210000|2022-04-28 06:43:30|184.82|182.02|184.82|182.02|184.82|182.02|184.82|182.02|0
1651128220000|2022-04-28 06:43:40|184.72|181.92|184.72|181.92|184.77|181.97|184.72|181.92|0
1651128230000|2022-04-28 06:43:50|184.82|182.02|184.72|181.92|184.82|182.02|184.72|181.92|0
1651128240000|2022-04-28 06:44:00|184.77|181.97|184.67|181.87|184.77|181.97|184.67|181.87|0
1651128250000|2022-04-28 06:44:10|184.72|181.92|184.82|182.02|184.82|182.02|184.72|181.92|0
1651128260000|2022-04-28 06:44:20|184.77|181.97|184.92|182.12|184.92|182.12|184.77|181.97|0
1651128270000|2022-04-28 06:44:30|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1651128280000|2022-04-28 06:44:40|185.07|182.27|185.22|182.42|185.22|182.42|185.07|182.27|0
1651128290000|2022-04-28 06:44:50|185.12|182.32|185.12|182.32|185.12|182.32|185.02|182.22|0
1651128300000|2022-04-28 06:45:00|185.07|182.27|185.32|182.52|185.32|182.52|185.02|182.22|0
1651128320000|2022-04-28 06:45:20|185.51|182.71|185.81|183.01|185.81|183.01|185.41|182.61|0
1651128330000|2022-04-28 06:45:30|185.71|182.91|185.46|182.66|185.71|182.91|185.46|182.66|0
1651128340000|2022-04-28 06:45:40|185.41|182.61|185.51|182.71|185.51|182.71|185.41|182.61|0
1651128350000|2022-04-28 06:45:50|185.41|182.61|185.51|182.71|185.51|182.71|185.41|182.61|0
1651128360000|2022-04-28 06:46:00|185.41|182.61|185.32|182.52|185.46|182.66|185.32|182.52|0
1651128370000|2022-04-28 06:46:10|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1651128380000|2022-04-28 06:46:20|185.26|182.46|185.31|182.51|185.31|182.51|185.26|182.46|0
1651128390000|2022-04-28 06:46:30|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1651128400000|2022-04-28 06:46:40|185.31|182.51|185.41|182.61|185.41|182.61|185.26|182.46|0
1651128410000|2022-04-28 06:46:50|185.51|182.71|185.31|182.51|185.51|182.71|185.31|182.51|0
1651128420000|2022-04-28 06:47:00|185.41|182.61|185.51|182.71|185.51|182.71|185.41|182.61|0
1651128430000|2022-04-28 06:47:10|185.46|182.66|185.41|182.61|185.46|182.66|185.41|182.61|0
1651128440000|2022-04-28 06:47:20|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1651128450000|2022-04-28 06:47:30|185.26|182.46|185.22|182.42|185.36|182.56|185.22|182.42|0
1651128460000|2022-04-28 06:47:40|185.26|182.46|185.31|182.51|185.31|182.51|185.26|182.46|0
1651128470000|2022-04-28 06:47:50|185.36|182.56|185.41|182.61|185.41|182.61|185.31|182.51|0
1651128480000|2022-04-28 06:48:00|185.26|182.46|185.41|182.61|185.41|182.61|185.26|182.46|0
1651128500000|2022-04-28 06:48:20|185.31|182.51|185.26|182.46|185.31|182.51|185.26|182.46|0
1651128510000|2022-04-28 06:48:30|185.21|182.41|184.92|182.12|185.21|182.41|184.92|182.12|0
1651128520000|2022-04-28 06:48:40|185.02|182.22|185.12|182.32|185.12|182.32|185.02|182.22|0
1651128530000|2022-04-28 06:48:50|185.02|182.22|185.21|182.41|185.21|182.41|185.02|182.22|0
1651128540000|2022-04-28 06:49:00|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1651128550000|2022-04-28 06:49:10|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1651128560000|2022-04-28 06:49:20|184.41|181.61|184.36|181.56|184.41|181.61|184.26|181.46|0
1651128580000|2022-04-28 06:49:40|189.07|186.27|180.68|177.88|189.07|186.27|180.59|177.79|0
1651128590000|2022-04-28 06:49:50|180.73|177.93|180.78|177.98|180.78|177.98|180.73|177.93|0
1651128600000|2022-04-28 06:50:00|180.83|178.03|180.88|178.08|180.88|178.08|180.83|178.03|0
1651128610000|2022-04-28 06:50:10|180.78|177.98|180.98|178.18|180.98|178.18|180.78|177.98|0
1651128620000|2022-04-28 06:50:20|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1651128630000|2022-04-28 06:50:30|181.18|178.38|181.18|178.38|181.18|178.38|181.18|178.38|0
1651128640000|2022-04-28 06:50:40|183.23|180.43|185.33|182.53|185.33|182.53|183.23|180.43|0
1651128650000|2022-04-28 06:50:50|185.23|182.43|185.23|182.43|185.23|182.43|185.13|182.33|0
1651128660000|2022-04-28 06:51:00|185.13|182.33|185.03|182.23|185.13|182.33|185.03|182.23|0
1651128670000|2022-04-28 06:51:10|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1651128680000|2022-04-28 06:51:20|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1651128690000|2022-04-28 06:51:30|184.93|182.13|184.74|181.94|184.93|182.13|184.74|181.94|0
1651128700000|2022-04-28 06:51:40|184.78|181.98|184.78|181.98|184.78|181.98|184.78|181.98|0
1651128710000|2022-04-28 06:51:50|184.74|181.94|184.68|181.88|184.74|181.94|184.68|181.88|0
1651128720000|2022-04-28 06:52:00|184.74|181.94|184.93|182.13|184.93|182.13|184.74|181.94|0
1651128730000|2022-04-28 06:52:10|184.83|182.03|184.74|181.94|184.83|182.03|184.74|181.94|0
1651128740000|2022-04-28 06:52:20|184.83|182.03|184.93|182.13|184.93|182.13|184.83|182.03|0
1651128750000|2022-04-28 06:52:30|184.83|182.03|184.93|182.13|184.93|182.13|184.83|182.03|0
1651128760000|2022-04-28 06:52:40|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1651128780000|2022-04-28 06:53:00|184.78|181.98|184.83|182.03|184.83|182.03|184.78|181.98|0
1651128790000|2022-04-28 06:53:10|184.88|182.08|184.83|182.03|184.88|182.08|184.83|182.03|0
1651128800000|2022-04-28 06:53:20|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1651128810000|2022-04-28 06:53:30|185.03|182.23|185.18|182.38|185.18|182.38|185.03|182.23|0
1651128820000|2022-04-28 06:53:40|185.23|182.43|185.28|182.48|185.28|182.48|185.23|182.43|0
1651128830000|2022-04-28 06:53:50|185.33|182.53|185.03|182.23|185.33|182.53|185.03|182.23|0
1651128840000|2022-04-28 06:54:00|185.13|182.33|185.08|182.28|185.13|182.33|185.03|182.23|0
1651128850000|2022-04-28 06:54:10|185.03|182.23|184.88|182.08|185.03|182.23|184.88|182.08|0
1651128860000|2022-04-28 06:54:20|184.83|182.03|184.83|182.03|184.93|182.13|184.83|182.03|0
1651128880000|2022-04-28 06:54:40|184.88|182.08|184.93|182.13|184.93|182.13|184.88|182.08|0
1651128890000|2022-04-28 06:54:50|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1651128900000|2022-04-28 06:55:00|184.98|182.18|185.08|182.28|185.08|182.28|184.98|182.18|0
1651128910000|2022-04-28 06:55:10|185.03|182.23|184.83|182.03|185.03|182.23|184.83|182.03|0
1651128920000|2022-04-28 06:55:20|184.93|182.13|185.03|182.23|185.03|182.23|184.93|182.13|0
1651128930000|2022-04-28 06:55:30|184.98|182.18|184.93|182.13|184.98|182.18|184.88|182.08|0
1651128940000|2022-04-28 06:55:40|184.98|182.18|184.93|182.13|184.98|182.18|184.93|182.13|0
1651128950000|2022-04-28 06:55:50|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1651128960000|2022-04-28 06:56:00|184.73|181.93|184.83|182.03|184.83|182.03|184.73|181.93|0
1651128970000|2022-04-28 06:56:10|184.78|181.98|184.73|181.93|184.78|181.98|184.73|181.93|0
1651128980000|2022-04-28 06:56:20|184.78|181.98|184.63|181.83|184.78|181.98|184.63|181.83|0
1651128990000|2022-04-28 06:56:30|184.58|181.78|184.44|181.64|184.63|181.83|184.44|181.64|0
1651129000000|2022-04-28 06:56:40|184.58|181.78|184.54|181.74|184.58|181.78|184.54|181.74|0
1651129010000|2022-04-28 06:56:50|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1651129020000|2022-04-28 06:57:00|184.44|181.64|184.44|181.64|184.44|181.64|184.44|181.64|0
1651129030000|2022-04-28 06:57:10|184.38|181.58|184.38|181.58|184.44|181.64|184.38|181.58|0
1651129040000|2022-04-28 06:57:20|184.24|181.44|184.34|181.54|184.34|181.54|184.24|181.44|0
1651129050000|2022-04-28 06:57:30|184.44|181.64|184.34|181.54|184.44|181.64|184.29|181.49|0
1651129060000|2022-04-28 06:57:40|184.29|181.49|184.38|181.58|184.38|181.58|184.29|181.49|0
1651129070000|2022-04-28 06:57:50|184.44|181.64|184.48|181.68|184.48|181.68|184.44|181.64|0
1651129080000|2022-04-28 06:58:00|184.44|181.64|184.63|181.83|184.63|181.83|184.44|181.64|0
1651129090000|2022-04-28 06:58:10|184.78|181.98|184.73|181.93|184.78|181.98|184.73|181.93|0
1651129100000|2022-04-28 06:58:20|184.63|181.83|184.58|181.78|184.63|181.83|184.58|181.78|0
1651129110000|2022-04-28 06:58:30|184.73|181.93|184.63|181.83|184.73|181.93|184.53|181.73|0
1651129120000|2022-04-28 06:58:40|184.78|181.98|184.88|182.08|184.88|182.08|184.73|181.93|0
1651129130000|2022-04-28 06:58:50|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1651129140000|2022-04-28 06:59:00|184.78|181.98|184.73|181.93|184.83|182.03|184.73|181.93|0
1651129150000|2022-04-28 06:59:10|184.78|181.98|184.73|181.93|184.78|181.98|184.63|181.83|0
1651129160000|2022-04-28 06:59:20|184.63|181.83|184.48|181.68|184.63|181.83|184.48|181.68|0
1651129170000|2022-04-28 06:59:30|184.53|181.73|184.68|181.88|184.68|181.88|184.48|181.68|0
1651129180000|2022-04-28 06:59:40|184.73|181.93|184.68|181.88|184.78|181.98|184.68|181.88|0
1651129190000|2022-04-28 06:59:50|184.73|181.93|184.83|182.03|184.83|182.03|184.73|181.93|0
1651129200000|2022-04-28 07:00:00|185.13|182.33|184.73|181.93|185.13|182.33|184.63|181.83|0
1651129210000|2022-04-28 07:00:10|184.63|181.83|184.78|181.98|184.78|181.98|184.63|181.83|0
1651129220000|2022-04-28 07:00:20|185.03|182.23|184.78|181.98|185.13|182.33|184.78|181.98|0
1651129230000|2022-04-28 07:00:30|184.83|182.03|185.03|182.23|185.03|182.23|184.83|182.03|0
1651129240000|2022-04-28 07:00:40|185.23|182.43|185.33|182.53|185.33|182.53|185.23|182.43|0
1651129250000|2022-04-28 07:00:50|185.53|182.73|185.57|182.77|185.63|182.83|185.47|182.67|0
1651129260000|2022-04-28 07:01:00|185.63|182.83|185.63|182.83|185.63|182.83|185.53|182.73|0
1651129270000|2022-04-28 07:01:10|185.33|182.53|184.83|182.03|185.33|182.53|184.83|182.03|0
1651129280000|2022-04-28 07:01:20|184.63|181.83|184.34|181.54|184.63|181.83|184.28|181.48|0
1651129290000|2022-04-28 07:01:30|184.43|181.63|184.34|181.54|184.43|181.63|184.34|181.54|0
1651129300000|2022-04-28 07:01:40|184.24|181.44|183.74|180.94|184.24|181.44|183.74|180.94|0
1651129310000|2022-04-28 07:01:50|183.64|180.84|184.14|181.34|184.14|181.34|183.64|180.84|0
1651129320000|2022-04-28 07:02:00|184.18|181.38|184.63|181.83|184.63|181.83|184.18|181.38|0
1651129330000|2022-04-28 07:02:10|184.83|182.03|184.43|181.63|184.83|182.03|184.43|181.63|0
1651129340000|2022-04-28 07:02:20|184.53|181.73|184.53|181.73|184.73|181.93|184.53|181.73|0
1651129350000|2022-04-28 07:02:30|184.58|181.78|184.93|182.13|184.93|182.13|184.58|181.78|0
1651129360000|2022-04-28 07:02:40|184.83|182.03|185.13|182.33|185.13|182.33|184.73|181.93|0
1651129370000|2022-04-28 07:02:50|184.93|182.13|185.03|182.23|185.13|182.33|184.93|182.13|0
1651129380000|2022-04-28 07:03:00|184.83|182.03|185.03|182.23|185.03|182.23|184.78|181.98|0
1651129390000|2022-04-28 07:03:10|184.73|181.93|184.63|181.83|184.73|181.93|184.63|181.83|0
1651129400000|2022-04-28 07:03:20|184.53|181.73|184.24|181.44|184.53|181.73|184.24|181.44|0
1651129410000|2022-04-28 07:03:30|184.14|181.34|184.24|181.44|184.24|181.44|184.04|181.24|0
1651129420000|2022-04-28 07:03:40|184.53|181.73|184.73|181.93|184.73|181.93|184.48|181.68|0
1651129430000|2022-04-28 07:03:50|184.53|181.73|184.58|181.78|184.58|181.78|184.53|181.73|0
1651129440000|2022-04-28 07:04:00|184.68|181.88|184.43|181.63|184.68|181.88|184.43|181.63|0
1651129450000|2022-04-28 07:04:10|184.53|181.73|184.63|181.83|184.63|181.83|184.33|181.53|0
1651129460000|2022-04-28 07:04:20|184.68|181.88|184.83|182.03|184.88|182.08|184.68|181.88|0
1651129470000|2022-04-28 07:04:30|185.03|182.23|185.33|182.53|185.33|182.53|185.03|182.23|0
1651129480000|2022-04-28 07:04:40|185.43|182.63|185.33|182.53|185.52|182.72|185.33|182.53|0
1651129490000|2022-04-28 07:04:50|185.23|182.43|185.37|182.57|185.37|182.57|185.13|182.33|0
1651129500000|2022-04-28 07:05:00|185.13|182.73|184.73|182.33|185.13|182.73|184.73|182.33|0
1651129510000|2022-04-28 07:05:10|184.53|182.13|184.13|181.73|184.53|182.13|184.13|181.73|0
1651129520000|2022-04-28 07:05:20|184.23|181.83|184.33|181.93|184.33|181.93|184.13|181.73|0
1651129530000|2022-04-28 07:05:30|184.58|182.18|184.33|181.93|184.58|182.18|184.33|181.93|0
1651129540000|2022-04-28 07:05:40|184.13|181.73|184.13|181.73|184.13|181.73|183.94|181.54|0
1651129550000|2022-04-28 07:05:50|184.68|182.28|184.97|182.57|185.03|182.63|184.68|182.28|0
1651129560000|2022-04-28 07:06:00|184.88|182.48|184.83|182.43|184.93|182.53|184.83|182.43|0
1651129570000|2022-04-28 07:06:10|184.88|182.48|184.38|181.98|184.88|182.48|184.38|181.98|0
1651129580000|2022-04-28 07:06:20|184.33|181.93|184.28|181.88|184.33|181.93|184.28|181.88|0
1651129590000|2022-04-28 07:06:30|184.33|181.93|184.13|181.73|184.43|182.03|184.13|181.73|0
1651129600000|2022-04-28 07:06:40|184.03|181.63|183.84|181.44|184.03|181.63|183.64|181.24|0
1651129610000|2022-04-28 07:06:50|183.78|181.38|183.64|181.24|183.78|181.38|183.54|181.14|0
1651129620000|2022-04-28 07:07:00|183.78|181.38|183.98|181.58|184.13|181.73|183.78|181.38|0
1651129630000|2022-04-28 07:07:10|183.74|181.34|183.44|181.04|183.74|181.34|183.44|181.04|0
1651129640000|2022-04-28 07:07:20|183.54|181.14|183.74|181.34|183.74|181.34|183.54|181.14|0
1651129650000|2022-04-28 07:07:30|183.84|181.44|183.69|181.29|183.88|181.48|183.69|181.29|0
1651129660000|2022-04-28 07:07:40|183.74|181.34|183.84|181.44|183.84|181.44|183.74|181.34|0
1651129670000|2022-04-28 07:07:50|183.78|181.38|183.74|181.34|183.78|181.38|183.74|181.34|0
1651129680000|2022-04-28 07:08:00|183.93|181.53|183.88|181.48|183.98|181.58|183.88|181.48|0
1651129690000|2022-04-28 07:08:10|183.74|181.34|183.74|181.34|183.74|181.34|183.54|181.14|0
1651129700000|2022-04-28 07:08:20|183.78|181.38|183.68|181.28|183.78|181.38|183.68|181.28|0
1651129710000|2022-04-28 07:08:30|183.54|181.14|183.54|181.14|183.59|181.19|183.49|181.09|0
1651129720000|2022-04-28 07:08:40|183.64|181.24|183.68|181.28|183.74|181.34|183.64|181.24|0
1651129730000|2022-04-28 07:08:50|183.64|181.24|183.84|181.44|183.84|181.44|183.64|181.24|0
1651129740000|2022-04-28 07:09:00|184.03|181.63|184.13|181.73|184.13|181.73|183.98|181.58|0
1651129750000|2022-04-28 07:09:10|184.23|181.83|184.43|182.03|184.43|182.03|184.23|181.83|0
1651129760000|2022-04-28 07:09:20|184.33|181.93|184.23|181.83|184.43|182.03|184.23|181.83|0
1651129770000|2022-04-28 07:09:30|184.33|181.93|184.63|182.23|184.63|182.23|184.33|181.93|0
1651129780000|2022-04-28 07:09:40|184.58|182.18|184.43|182.03|184.58|182.18|184.33|181.93|0
1651129790000|2022-04-28 07:09:50|184.48|182.08|184.33|181.93|184.48|182.08|184.33|181.93|0
1651129800000|2022-04-28 07:10:00|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1651129810000|2022-04-28 07:10:10|184.63|182.23|184.23|181.83|184.63|182.23|184.23|181.83|0
1651129820000|2022-04-28 07:10:20|184.03|181.63|183.93|181.53|184.03|181.63|183.93|181.53|0
1651129830000|2022-04-28 07:10:30|184.08|181.68|183.83|181.43|184.08|181.68|183.83|181.43|0
1651129840000|2022-04-28 07:10:40|184.03|181.63|184.08|181.68|184.08|181.68|184.03|181.63|0
1651129850000|2022-04-28 07:10:50|184.18|181.78|183.93|181.53|184.18|181.78|183.93|181.53|0
1651129860000|2022-04-28 07:11:00|183.83|181.43|183.64|181.24|183.83|181.43|183.64|181.24|0
1651129870000|2022-04-28 07:11:10|183.83|181.43|183.78|181.38|183.93|181.53|183.78|181.38|0
1651129880000|2022-04-28 07:11:20|183.93|181.53|184.63|182.23|184.63|182.23|183.93|181.53|0
1651129890000|2022-04-28 07:11:30|184.92|182.52|184.92|182.52|185.02|182.62|184.92|182.52|0
1651129900000|2022-04-28 07:11:40|184.63|182.23|184.63|182.23|184.63|182.23|184.63|182.23|0
1651129910000|2022-04-28 07:11:50|184.77|182.37|185.02|182.62|185.02|182.62|184.77|182.37|0
1651129920000|2022-04-28 07:12:00|185.12|182.72|185.27|182.87|185.32|182.92|185.12|182.72|0
1651129930000|2022-04-28 07:12:10|185.37|182.97|185.72|183.32|185.72|183.32|185.32|182.92|0
1651129940000|2022-04-28 07:12:20|185.62|183.22|185.62|183.22|185.72|183.32|185.62|183.22|0
1651129950000|2022-04-28 07:12:30|186.82|184.42|186.92|184.52|186.92|184.52|186.82|184.42|0
1651129960000|2022-04-28 07:12:40|187.22|184.82|186.67|184.27|187.22|184.82|186.67|184.27|0
1651129970000|2022-04-28 07:12:50|187.12|184.72|187.32|184.92|187.32|184.92|187.12|184.72|0
1651129980000|2022-04-28 07:13:00|187.42|185.02|187.12|184.72|187.42|185.02|187.12|184.72|0
1651129990000|2022-04-28 07:13:10|186.92|184.52|186.62|184.22|186.92|184.52|186.62|184.22|0
1651130000000|2022-04-28 07:13:20|186.72|184.32|186.72|184.32|186.72|184.32|186.62|184.22|0
1651130010000|2022-04-28 07:13:30|186.52|184.12|186.52|184.12|186.52|184.12|186.42|184.02|0
1651130020000|2022-04-28 07:13:40|186.47|184.07|185.87|183.47|186.52|184.12|185.87|183.47|0
1651130030000|2022-04-28 07:13:50|185.77|183.37|186.02|183.62|186.02|183.62|185.72|183.32|0
1651130040000|2022-04-28 07:14:00|186.12|183.72|185.72|183.32|186.12|183.72|185.72|183.32|0
1651130050000|2022-04-28 07:14:10|185.82|183.42|185.92|183.52|185.92|183.52|185.77|183.37|0
1651130060000|2022-04-28 07:14:20|186.12|183.72|186.42|184.02|186.42|184.02|186.12|183.72|0
1651130070000|2022-04-28 07:14:30|186.66|184.26|186.07|183.67|187.02|184.62|186.07|183.67|0
1651130080000|2022-04-28 07:14:40|186.02|183.62|185.72|183.32|186.02|183.62|185.72|183.32|0
1651130090000|2022-04-28 07:14:50|185.42|183.02|185.82|183.42|185.82|183.42|185.42|183.02|0
1651130100000|2022-04-28 07:15:00|185.92|183.52|186.32|183.92|186.32|183.92|185.92|183.52|0
1651130110000|2022-04-28 07:15:10|186.17|183.77|185.92|183.52|186.17|183.77|185.82|183.42|0
1651130120000|2022-04-28 07:15:20|186.02|183.62|186.02|183.62|186.02|183.62|185.72|183.32|0
1651130130000|2022-04-28 07:15:30|186.32|183.92|186.22|183.82|186.32|183.92|186.12|183.72|0
1651130140000|2022-04-28 07:15:40|186.32|183.92|186.52|184.12|186.52|184.12|186.22|183.82|0
1651130150000|2022-04-28 07:15:50|186.56|184.16|186.62|184.22|186.62|184.22|186.56|184.16|0
1651130160000|2022-04-28 07:16:00|186.52|184.12|186.12|183.72|186.52|184.12|186.12|183.72|0
1651130170000|2022-04-28 07:16:10|186.02|183.62|185.72|183.32|186.02|183.62|185.72|183.32|0
1651130180000|2022-04-28 07:16:20|185.62|183.22|185.77|183.37|185.77|183.37|185.52|183.12|0
1651130190000|2022-04-28 07:16:30|185.72|183.32|185.72|183.32|185.72|183.32|185.67|183.27|0
1651130200000|2022-04-28 07:16:40|185.42|183.02|185.67|183.27|185.67|183.27|185.42|183.02|0
1651130210000|2022-04-28 07:16:50|185.72|183.32|186.02|183.62|186.02|183.62|185.72|183.32|0
1651130220000|2022-04-28 07:17:00|186.26|183.86|186.32|183.92|186.42|184.02|186.26|183.86|0
1651130230000|2022-04-28 07:17:10|186.22|183.82|186.02|183.62|186.22|183.82|186.02|183.62|0
1651130240000|2022-04-28 07:17:20|185.96|183.56|186.32|183.92|186.32|183.92|185.96|183.56|0
1651130250000|2022-04-28 07:17:30|186.52|184.12|186.22|183.82|186.52|184.12|186.22|183.82|0
1651130260000|2022-04-28 07:17:40|186.32|183.92|186.42|184.02|186.42|184.02|186.22|183.82|0
1651130270000|2022-04-28 07:17:50|186.36|183.96|186.62|184.22|186.62|184.22|186.32|183.92|0
1651130280000|2022-04-28 07:18:00|186.71|184.31|186.86|184.46|186.86|184.46|186.71|184.31|0
1651130290000|2022-04-28 07:18:10|186.91|184.51|187.26|184.86|187.26|184.86|186.91|184.51|0
1651130300000|2022-04-28 07:18:20|187.21|184.81|187.06|184.66|187.21|184.81|187.06|184.66|0
1651130310000|2022-04-28 07:18:30|186.96|184.56|187.21|184.81|187.21|184.81|186.96|184.56|0
1651130320000|2022-04-28 07:18:40|187.26|184.86|187.11|184.71|187.26|184.86|187.11|184.71|0
1651130330000|2022-04-28 07:18:50|187.21|184.81|187.41|185.01|187.41|185.01|187.21|184.81|0
1651130340000|2022-04-28 07:19:00|187.51|185.11|187.11|184.71|187.51|185.11|187.11|184.71|0
1651130350000|2022-04-28 07:19:10|187.21|184.81|187.01|184.61|187.21|184.81|187.01|184.61|0
1651130360000|2022-04-28 07:19:20|186.96|184.56|187.26|184.86|187.26|184.86|186.96|184.56|0
1651130370000|2022-04-28 07:19:30|187.31|184.91|187.16|184.76|187.31|184.91|187.11|184.71|0
1651130380000|2022-04-28 07:19:40|187.11|184.71|187.21|184.81|187.21|184.81|187.11|184.71|0
1651130390000|2022-04-28 07:19:50|187.26|184.86|187.41|185.01|187.41|185.01|187.21|184.81|0
1651130400000|2022-04-28 07:20:00|187.51|185.11|187.46|185.06|187.51|185.11|187.41|185.01|0
1651130410000|2022-04-28 07:20:10|187.51|185.11|187.26|184.86|187.51|185.11|187.21|184.81|0
1651130420000|2022-04-28 07:20:20|187.31|184.91|187.26|184.86|187.36|184.96|187.26|184.86|0
1651130430000|2022-04-28 07:20:30|187.21|184.81|187.11|184.71|187.21|184.81|187.11|184.71|0
1651130440000|2022-04-28 07:20:40|187.16|184.76|187.31|184.91|187.31|184.91|187.16|184.76|0
1651130450000|2022-04-28 07:20:50|187.21|184.81|187.31|184.91|187.31|184.91|187.11|184.71|0
1651130460000|2022-04-28 07:21:00|187.21|184.81|187.31|184.91|187.31|184.91|187.21|184.81|0
1651130470000|2022-04-28 07:21:10|187.51|185.11|187.51|185.11|187.51|185.11|187.51|185.11|0
1651130480000|2022-04-28 07:21:20|187.81|185.41|187.91|185.51|187.91|185.51|187.81|185.41|0
1651130490000|2022-04-28 07:21:30|188.02|185.62|188.42|186.02|188.42|186.02|188.02|185.62|0
1651130500000|2022-04-28 07:21:40|188.32|185.92|188.02|185.62|188.32|185.92|187.91|185.51|0
1651130510000|2022-04-28 07:21:50|187.81|185.41|187.51|185.11|187.81|185.41|187.51|185.11|0
1651130520000|2022-04-28 07:22:00|187.41|185.01|187.76|185.36|187.76|185.36|187.41|185.01|0
1651130530000|2022-04-28 07:22:10|187.91|185.51|188.22|185.82|188.22|185.82|187.91|185.51|0
1651130540000|2022-04-28 07:22:20|188.12|185.72|188.32|185.92|188.32|185.92|188.12|185.72|0
1651130550000|2022-04-28 07:22:30|188.16|185.76|188.32|185.92|188.32|185.92|188.16|185.76|0
1651130560000|2022-04-28 07:22:40|188.26|185.86|188.26|185.86|188.32|185.92|188.26|185.86|0
1651130570000|2022-04-28 07:22:50|188.22|185.82|188.16|185.76|188.22|185.82|188.16|185.76|0
1651130580000|2022-04-28 07:23:00|188.12|185.72|187.86|185.46|188.16|185.76|187.86|185.46|0
1651130590000|2022-04-28 07:23:10|188.01|185.61|188.01|185.61|188.11|185.71|188.01|185.61|0
1651130600000|2022-04-28 07:23:20|188.22|185.82|188.01|185.61|188.22|185.82|188.01|185.61|0
1651130610000|2022-04-28 07:23:30|187.91|185.51|188.01|185.61|188.01|185.61|187.81|185.41|0
1651130620000|2022-04-28 07:23:40|188.22|185.82|188.42|186.02|188.42|186.02|188.22|185.82|0
1651130630000|2022-04-28 07:23:50|188.36|185.96|188.11|185.71|188.42|186.02|188.11|185.71|0
1651130640000|2022-04-28 07:24:00|188.22|185.82|188.11|185.71|188.32|185.92|188.11|185.71|0
1651130650000|2022-04-28 07:24:10|188.16|185.76|189.6|187.2|189.6|187.2|188.16|185.76|0
1651130660000|2022-04-28 07:24:20|189.5|187.1|189.5|187.1|189.5|187.1|189.44|187.04|0
1651130670000|2022-04-28 07:24:30|187.43|185.03|187.43|185.03|187.53|185.13|187.43|185.03|0
1651130680000|2022-04-28 07:24:40|187.53|185.13|187.13|184.73|187.53|185.13|187.13|184.73|0
1651130690000|2022-04-28 07:24:50|187.17|184.77|187.17|184.77|187.27|184.87|187.17|184.77|0
1651130700000|2022-04-28 07:25:00|187.13|184.73|187.23|184.83|187.23|184.83|186.83|184.43|0
1651130710000|2022-04-28 07:25:10|187.13|184.73|186.93|184.53|187.13|184.73|186.93|184.53|0
1651130720000|2022-04-28 07:25:20|187.03|184.63|186.97|184.57|187.03|184.63|186.83|184.43|0
1651130730000|2022-04-28 07:25:30|187.03|184.63|187.03|184.63|187.13|184.73|187.03|184.63|0
1651130740000|2022-04-28 07:25:40|186.87|184.47|186.63|184.23|186.87|184.47|186.63|184.23|0
1651130750000|2022-04-28 07:25:50|186.73|184.33|186.43|184.03|186.73|184.33|186.43|184.03|0
1651130760000|2022-04-28 07:26:00|186.53|184.13|186.63|184.23|186.63|184.23|186.43|184.03|0
1651130770000|2022-04-28 07:26:10|186.57|184.17|186.73|184.33|186.73|184.33|186.53|184.13|0
1651130780000|2022-04-28 07:26:20|186.63|184.23|186.53|184.13|186.63|184.23|186.53|184.13|0
1651130790000|2022-04-28 07:26:30|186.63|184.23|187.43|185.03|187.43|185.03|186.63|184.23|0
1651130800000|2022-04-28 07:26:40|187.53|185.13|187.53|185.13|187.53|185.13|187.53|185.13|0
1651130810000|2022-04-28 07:26:50|187.43|185.03|187.73|185.33|187.73|185.33|187.43|185.03|0
1651130820000|2022-04-28 07:27:00|187.63|185.23|188.23|185.83|188.23|185.83|187.63|185.23|0
1651130830000|2022-04-28 07:27:10|187.93|185.53|188.13|185.73|188.13|185.73|187.83|185.43|0
1651130840000|2022-04-28 07:27:20|188.23|185.83|188.13|185.73|188.23|185.83|188.13|185.73|0
1651130850000|2022-04-28 07:27:30|188.18|185.78|188.48|186.08|188.48|186.08|188.13|185.73|0
1651130860000|2022-04-28 07:27:40|188.43|186.03|188.43|186.03|188.53|186.13|188.43|186.03|0
1651130870000|2022-04-28 07:27:50|188.58|186.18|188.23|185.83|188.58|186.18|188.23|185.83|0
1651130880000|2022-04-28 07:28:00|188.13|185.73|188.23|185.83|188.23|185.83|188.03|185.63|0
1651130890000|2022-04-28 07:28:10|187.93|185.53|187.98|185.58|188.03|185.63|187.93|185.53|0
1651130900000|2022-04-28 07:28:20|187.93|185.53|187.83|185.43|188.03|185.63|187.83|185.43|0
1651130910000|2022-04-28 07:28:30|188.03|185.63|188.23|185.83|188.23|185.83|187.98|185.58|0
1651130920000|2022-04-28 07:28:40|188.03|185.63|188.13|185.73|188.13|185.73|188.03|185.63|0
1651130930000|2022-04-28 07:28:50|188.03|185.63|188.23|185.83|188.23|185.83|188.03|185.63|0
1651130940000|2022-04-28 07:29:00|188.43|186.03|188.63|186.23|188.63|186.23|188.43|186.03|0
1651130950000|2022-04-28 07:29:10|188.83|186.43|188.93|186.53|188.93|186.53|188.83|186.43|0
1651130960000|2022-04-28 07:29:20|188.83|186.43|189.03|186.63|189.24|186.84|188.83|186.43|0
1651130970000|2022-04-28 07:29:30|188.93|186.53|189.14|186.74|189.14|186.74|188.93|186.53|0
1651130980000|2022-04-28 07:29:40|188.93|186.53|189.03|186.63|189.03|186.63|188.93|186.53|0
1651130990000|2022-04-28 07:29:50|189.14|186.74|189.24|186.84|189.24|186.84|189.14|186.74|0
1651131000000|2022-04-28 07:30:00|189.14|186.74|189.03|186.63|189.14|186.74|189.03|186.63|0
1651131010000|2022-04-28 07:30:10|188.93|186.53|189.03|186.63|189.03|186.63|188.83|186.43|0
1651131020000|2022-04-28 07:30:20|189.14|186.74|189.03|186.63|189.14|186.74|188.98|186.58|0
1651131030000|2022-04-28 07:30:30|189.24|186.84|189.24|186.84|189.24|186.84|189.24|186.84|0
1651131040000|2022-04-28 07:30:40|189.13|186.73|189.03|186.63|189.13|186.73|188.98|186.58|0
1651131050000|2022-04-28 07:30:50|189.13|186.73|189.08|186.68|189.18|186.78|189.08|186.68|0
1651131060000|2022-04-28 07:31:00|188.98|186.58|188.73|186.33|188.98|186.58|188.73|186.33|0
1651131070000|2022-04-28 07:31:10|188.83|186.43|189.44|187.04|189.44|187.04|188.83|186.43|0
1651131080000|2022-04-28 07:31:20|189.54|187.14|189.49|187.09|189.54|187.14|189.44|187.04|0
1651131090000|2022-04-28 07:31:30|189.13|186.73|189.13|186.73|189.24|186.84|189.13|186.73|0
1651131100000|2022-04-28 07:31:40|189.24|186.84|189.13|186.73|189.24|186.84|189.13|186.73|0
1651131110000|2022-04-28 07:31:50|189.24|186.84|189.34|186.94|189.34|186.94|189.24|186.84|0
1651131120000|2022-04-28 07:32:00|189.28|186.88|189.44|187.04|189.44|187.04|189.28|186.88|0
1651131130000|2022-04-28 07:32:10|189.54|187.14|189.84|187.44|189.84|187.44|189.49|187.09|0
1651131140000|2022-04-28 07:32:20|189.64|187.24|189.54|187.14|189.64|187.24|189.54|187.14|0
1651131150000|2022-04-28 07:32:30|189.44|187.04|189.54|187.14|189.54|187.14|189.44|187.04|0
1651131160000|2022-04-28 07:32:40|189.34|186.94|189.23|186.83|189.34|186.94|189.23|186.83|0
1651131170000|2022-04-28 07:32:50|189.28|186.88|189.13|186.73|189.34|186.94|189.13|186.73|0
1651131180000|2022-04-28 07:33:00|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1651131190000|2022-04-28 07:33:10|189.28|186.88|189.34|186.94|189.34|186.94|189.28|186.88|0
1651131200000|2022-04-28 07:33:20|189.28|186.88|189.23|186.83|189.34|186.94|189.23|186.83|0
1651131210000|2022-04-28 07:33:30|189.13|186.73|189.23|186.83|189.23|186.83|189.13|186.73|0
1651131220000|2022-04-28 07:33:40|189.18|186.78|189.28|186.88|189.28|186.88|189.18|186.78|0
1651131230000|2022-04-28 07:33:50|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1651131240000|2022-04-28 07:34:00|189.13|186.73|189.34|186.94|189.34|186.94|189.13|186.73|0
1651131250000|2022-04-28 07:34:10|189.23|186.83|189.13|186.73|189.23|186.83|189.08|186.68|0
1651131260000|2022-04-28 07:34:20|188.93|186.53|189.13|186.73|189.13|186.73|188.93|186.53|0
1651131270000|2022-04-28 07:34:30|189.23|186.83|189.08|186.68|189.23|186.83|189.08|186.68|0
1651131280000|2022-04-28 07:34:40|189.03|186.63|188.93|186.53|189.13|186.73|188.93|186.53|0
1651131290000|2022-04-28 07:34:50|189.03|186.63|188.93|186.53|189.03|186.63|188.93|186.53|0
1651131300000|2022-04-28 07:35:00|188.98|186.58|189.03|186.63|189.03|186.63|188.98|186.58|0
1651131310000|2022-04-28 07:35:10|189.13|186.73|189.44|187.04|189.44|187.04|189.13|186.73|0
1651131320000|2022-04-28 07:35:20|189.48|187.08|189.64|187.24|189.64|187.24|189.44|187.04|0
1651131330000|2022-04-28 07:35:30|190.24|187.84|190.75|188.35|190.75|188.35|190.24|187.84|0
1651131340000|2022-04-28 07:35:40|190.65|188.25|190.65|188.25|190.85|188.45|190.65|188.25|0
1651131350000|2022-04-28 07:35:50|190.85|188.45|191.26|188.86|191.26|188.86|190.85|188.45|0
1651131360000|2022-04-28 07:36:00|191.16|188.76|191.56|189.16|191.56|189.16|191.06|188.66|0
1651131370000|2022-04-28 07:36:10|191.82|189.42|191.61|189.21|191.82|189.42|191.61|189.21|0
1651131380000|2022-04-28 07:36:20|191.67|189.27|191.36|188.96|191.67|189.27|191.36|188.96|0
1651131390000|2022-04-28 07:36:30|191.67|189.27|191.46|189.06|191.67|189.27|191.46|189.06|0
1651131400000|2022-04-28 07:36:40|191.51|189.11|191.46|189.06|191.51|189.11|191.46|189.06|0
1651131410000|2022-04-28 07:36:50|191.41|189.01|191.46|189.06|191.46|189.06|191.41|189.01|0
1651131420000|2022-04-28 07:37:00|191.36|188.96|191.41|189.01|191.46|189.06|191.36|188.96|0
1651131430000|2022-04-28 07:37:10|191.36|188.96|191.36|188.96|191.46|189.06|191.36|188.96|0
1651131440000|2022-04-28 07:37:20|191.46|189.06|191.41|189.01|191.46|189.06|191.41|189.01|0
1651131450000|2022-04-28 07:37:30|191.56|189.16|191.46|189.06|191.66|189.26|191.46|189.06|0
1651131460000|2022-04-28 07:37:40|191.51|189.11|191.66|189.26|191.66|189.26|191.51|189.11|0
1651131470000|2022-04-28 07:37:50|191.56|189.16|191.51|189.11|191.56|189.16|191.51|189.11|0
1651131480000|2022-04-28 07:38:00|191.46|189.06|191.51|189.11|191.51|189.11|191.46|189.06|0
1651131490000|2022-04-28 07:38:10|191.66|189.26|191.16|188.76|191.66|189.26|191.16|188.76|0
1651131500000|2022-04-28 07:38:20|190.85|188.45|190.85|188.45|190.85|188.45|190.75|188.35|0
1651131510000|2022-04-28 07:38:30|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1651131520000|2022-04-28 07:38:40|191.05|188.65|190.9|188.5|191.05|188.65|190.9|188.5|0
1651131530000|2022-04-28 07:38:50|190.95|188.55|191.16|188.76|191.16|188.76|190.95|188.55|0
1651131540000|2022-04-28 07:39:00|191.2|188.8|191.16|188.76|191.26|188.86|191.05|188.65|0
1651131550000|2022-04-28 07:39:10|191.31|188.91|191.1|188.7|191.31|188.91|191.1|188.7|0
1651131560000|2022-04-28 07:39:20|191.26|188.86|192.24|189.84|192.24|189.84|191.05|188.65|0
1651131570000|2022-04-28 07:39:30|192.29|189.89|192.39|189.99|192.45|190.05|192.29|189.89|0
1651131580000|2022-04-28 07:39:40|189.81|187.41|189.91|187.51|189.91|187.51|189.81|187.41|0
1651131590000|2022-04-28 07:39:50|189.96|187.56|190.01|187.61|190.11|187.71|189.96|187.56|0
1651131600000|2022-04-28 07:40:00|189.91|187.51|189.96|187.56|189.96|187.56|189.91|187.51|0
1651131610000|2022-04-28 07:40:10|189.91|187.51|189.85|187.45|189.91|187.51|189.85|187.45|0
1651131620000|2022-04-28 07:40:20|189.91|187.51|189.81|187.41|190.01|187.61|189.81|187.41|0
1651131630000|2022-04-28 07:40:30|189.85|187.45|189.91|187.51|189.96|187.56|189.85|187.45|0
1651131640000|2022-04-28 07:40:40|189.81|187.41|189.6|187.2|189.81|187.41|189.6|187.2|0
1651131650000|2022-04-28 07:40:50|189.7|187.3|189.65|187.25|189.75|187.35|189.65|187.25|0
1651131660000|2022-04-28 07:41:00|189.7|187.3|189.6|187.2|189.7|187.3|189.6|187.2|0
1651131670000|2022-04-28 07:41:10|189.7|187.3|189.81|187.41|189.81|187.41|189.7|187.3|0
1651131680000|2022-04-28 07:41:20|189.7|187.3|189.5|187.1|189.7|187.3|189.5|187.1|0
1651131690000|2022-04-28 07:41:30|189.45|187.05|189.4|187|189.5|187.1|189.4|187|0
1651131700000|2022-04-28 07:41:40|189.45|187.05|189.55|187.15|189.55|187.15|189.45|187.05|0
1651131710000|2022-04-28 07:41:50|189.6|187.2|189.7|187.3|189.7|187.3|189.6|187.2|0
1651131720000|2022-04-28 07:42:00|189.81|187.41|189.65|187.25|189.81|187.41|189.65|187.25|0
1651131730000|2022-04-28 07:42:10|189.85|187.45|190.01|187.61|190.01|187.61|189.81|187.41|0
1651131740000|2022-04-28 07:42:20|189.91|187.51|189.85|187.45|189.91|187.51|189.85|187.45|0
1651131750000|2022-04-28 07:42:30|189.96|187.56|190.11|187.71|190.11|187.71|189.96|187.56|0
1651131760000|2022-04-28 07:42:40|190.06|187.66|189.91|187.51|190.06|187.66|189.91|187.51|0
1651131770000|2022-04-28 07:42:50|190.06|187.66|190.06|187.66|190.11|187.71|190.06|187.66|0
1651131780000|2022-04-28 07:43:00|190.11|187.71|189.7|187.3|190.11|187.71|189.7|187.3|0
1651131790000|2022-04-28 07:43:10|189.8|187.4|189.7|187.3|189.8|187.4|189.7|187.3|0
1651131800000|2022-04-28 07:43:20|189.8|187.4|189.7|187.3|189.8|187.4|189.7|187.3|0
1651131810000|2022-04-28 07:43:30|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1651131820000|2022-04-28 07:43:40|189.91|187.51|189.91|187.51|189.91|187.51|189.8|187.4|0
1651131830000|2022-04-28 07:43:50|189.85|187.45|189.8|187.4|189.85|187.45|189.8|187.4|0
1651131840000|2022-04-28 07:44:00|189.7|187.3|189.8|187.4|189.8|187.4|189.7|187.3|0
1651131850000|2022-04-28 07:44:10|189.95|187.55|189.8|187.4|189.95|187.55|189.8|187.4|0
1651131860000|2022-04-28 07:44:20|189.91|187.51|190.11|187.71|190.11|187.71|189.91|187.51|0
1651131870000|2022-04-28 07:44:30|190.06|187.66|190.01|187.61|190.06|187.66|190.01|187.61|0
1651131880000|2022-04-28 07:44:40|189.91|187.51|190.01|187.61|190.01|187.61|189.91|187.51|0
1651131890000|2022-04-28 07:44:50|189.91|187.51|189.8|187.4|189.95|187.55|189.8|187.4|0
1651131900000|2022-04-28 07:45:00|189.85|187.45|189.7|187.3|189.85|187.45|189.7|187.3|0
1651131910000|2022-04-28 07:45:10|189.8|187.4|189.91|187.51|189.91|187.51|189.8|187.4|0
1651131920000|2022-04-28 07:45:20|189.85|187.45|189.7|187.3|189.85|187.45|189.6|187.2|0
1651131930000|2022-04-28 07:45:30|189.6|187.2|189.55|187.15|189.6|187.2|189.4|187|0
1651131940000|2022-04-28 07:45:40|189.5|187.1|189.6|187.2|189.6|187.2|189.5|187.1|0
1651131950000|2022-04-28 07:45:50|189.65|187.25|189.6|187.2|189.65|187.25|189.6|187.2|0
1651131960000|2022-04-28 07:46:00|189.5|187.1|189.5|187.1|189.5|187.1|189.35|186.95|0
1651131970000|2022-04-28 07:46:10|189.6|187.2|189.4|187|189.6|187.2|189.4|187|0
1651131980000|2022-04-28 07:46:20|189.3|186.9|189.09|186.69|189.35|186.95|189.09|186.69|0
1651131990000|2022-04-28 07:46:30|188.89|186.49|188.99|186.59|188.99|186.59|188.79|186.39|0
1651132000000|2022-04-28 07:46:40|189.14|186.74|189.2|186.8|189.2|186.8|188.99|186.59|0
1651132010000|2022-04-28 07:46:50|189.3|186.9|189.09|186.69|189.3|186.9|189.09|186.69|0
1651132020000|2022-04-28 07:47:00|188.89|186.49|189.09|186.69|189.09|186.69|188.89|186.49|0
1651132030000|2022-04-28 07:47:10|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1651132040000|2022-04-28 07:47:20|189.09|186.69|188.89|186.49|189.09|186.69|188.89|186.49|0
1651132050000|2022-04-28 07:47:30|188.94|186.54|188.99|186.59|189.14|186.74|188.94|186.54|0
1651132060000|2022-04-28 07:47:40|189.09|186.69|188.89|186.49|189.09|186.69|188.89|186.49|0
1651132070000|2022-04-28 07:47:50|188.69|186.29|189.09|186.69|189.09|186.69|188.69|186.29|0
1651132080000|2022-04-28 07:48:00|188.79|186.39|188.69|186.29|188.79|186.39|188.69|186.29|0
1651132090000|2022-04-28 07:48:10|188.74|186.34|188.89|186.49|188.99|186.59|188.74|186.34|0
1651132100000|2022-04-28 07:48:20|188.99|186.59|189.09|186.69|189.09|186.69|188.99|186.59|0
1651132110000|2022-04-28 07:48:30|189.14|186.74|189.14|186.74|189.14|186.74|189.09|186.69|0
1651132120000|2022-04-28 07:48:40|189.19|186.79|189.19|186.79|189.19|186.79|189.14|186.74|0
1651132130000|2022-04-28 07:48:50|189.09|186.69|188.99|186.59|189.09|186.69|188.99|186.59|0
1651132140000|2022-04-28 07:49:00|188.89|186.49|189.09|186.69|189.09|186.69|188.89|186.49|0
1651132150000|2022-04-28 07:49:10|188.99|186.59|188.99|186.59|188.99|186.59|188.99|186.59|0
1651132160000|2022-04-28 07:49:20|189.09|186.69|188.99|186.59|189.09|186.69|188.99|186.59|0
1651132170000|2022-04-28 07:49:30|188.89|186.49|188.99|186.59|188.99|186.59|188.89|186.49|0
1651132180000|2022-04-28 07:49:40|188.89|186.49|189.04|186.64|189.04|186.64|188.89|186.49|0
1651132190000|2022-04-28 07:49:50|188.99|186.59|188.99|186.59|189.04|186.64|188.94|186.54|0
1651132200000|2022-04-28 07:50:00|188.89|186.49|189.14|186.74|189.14|186.74|188.89|186.49|0
1651132210000|2022-04-28 07:50:10|189.19|186.79|188.99|186.59|189.19|186.79|188.99|186.59|0
1651132220000|2022-04-28 07:50:20|188.89|186.49|188.94|186.54|188.99|186.59|188.89|186.49|0
1651132230000|2022-04-28 07:50:30|188.89|186.49|188.84|186.44|188.89|186.49|188.84|186.44|0
1651132240000|2022-04-28 07:50:40|188.89|186.49|188.89|186.49|188.89|186.49|188.84|186.44|0
1651132250000|2022-04-28 07:50:50|188.79|186.39|188.79|186.39|188.89|186.49|188.79|186.39|0
1651132260000|2022-04-28 07:51:00|188.69|186.29|188.69|186.29|188.69|186.29|188.69|186.29|0
1651132270000|2022-04-28 07:51:10|188.59|186.19|188.69|186.29|188.69|186.29|188.59|186.19|0
1651132280000|2022-04-28 07:51:20|188.64|186.24|188.79|186.39|188.79|186.39|188.64|186.24|0
1651132290000|2022-04-28 07:51:30|188.74|186.34|188.39|185.99|188.74|186.34|188.28|185.88|0
1651132300000|2022-04-28 07:51:40|188.28|185.88|188.28|185.88|188.28|185.88|188.28|185.88|0
1651132310000|2022-04-28 07:51:50|188.18|185.78|188.28|185.88|188.28|185.88|188.18|185.78|0
1651132320000|2022-04-28 07:52:00|188.38|185.98|188.08|185.68|188.38|185.98|187.98|185.58|0
1651132330000|2022-04-28 07:52:10|188.18|185.78|188.28|185.88|188.28|185.88|188.18|185.78|0
1651132340000|2022-04-28 07:52:20|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1651132350000|2022-04-28 07:52:30|188.28|185.88|188.18|185.78|188.28|185.88|188.18|185.78|0
1651132360000|2022-04-28 07:52:40|188.28|185.88|188.18|185.78|188.38|185.98|188.18|185.78|0
1651132370000|2022-04-28 07:52:50|188.13|185.73|188.08|185.68|188.13|185.73|188.08|185.68|0
1651132380000|2022-04-28 07:53:00|188.81|186.41|188.71|186.31|188.81|186.41|188.71|186.31|0
1651132390000|2022-04-28 07:53:10|189.33|186.93|189.33|186.93|189.33|186.93|189.33|186.93|0
1651132400000|2022-04-28 07:53:20|189.43|187.03|189.63|187.23|189.63|187.23|189.38|186.98|0
1651132410000|2022-04-28 07:53:30|189.53|187.13|189.58|187.18|189.63|187.23|189.53|187.13|0
1651132420000|2022-04-28 07:53:40|189.53|187.13|189.63|187.23|189.63|187.23|189.53|187.13|0
1651132430000|2022-04-28 07:53:50|189.68|187.28|189.63|187.23|189.73|187.33|189.63|187.23|0
1651132440000|2022-04-28 07:54:00|189.73|187.33|189.63|187.23|189.73|187.33|189.63|187.23|0
1651132450000|2022-04-28 07:54:10|189.68|187.28|189.33|186.93|189.68|187.28|189.33|186.93|0
1651132460000|2022-04-28 07:54:20|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1651132470000|2022-04-28 07:54:30|189.33|186.93|189.43|187.03|189.43|187.03|189.33|186.93|0
1651132480000|2022-04-28 07:54:40|189.33|186.93|189.13|186.73|189.33|186.93|189.13|186.73|0
1651132490000|2022-04-28 07:54:50|189.18|186.78|189.13|186.73|189.23|186.83|189.13|186.73|0
1651132500000|2022-04-28 07:55:00|189.07|186.67|189.23|186.83|189.33|186.93|189.07|186.67|0
1651132510000|2022-04-28 07:55:10|189.33|186.93|189.23|186.83|189.33|186.93|189.23|186.83|0
1651132520000|2022-04-28 07:55:20|189.03|186.63|188.92|186.52|189.03|186.63|188.92|186.52|0
1651132530000|2022-04-28 07:55:30|188.82|186.42|189.13|186.73|189.13|186.73|188.82|186.42|0
1651132540000|2022-04-28 07:55:40|189.07|186.67|189.17|186.77|189.17|186.77|189.03|186.63|0
1651132550000|2022-04-28 07:55:50|189.13|186.73|189.13|186.73|189.13|186.73|189.13|186.73|0
1651132560000|2022-04-28 07:56:00|189.33|186.93|189.23|186.83|189.33|186.93|189.23|186.83|0
1651132570000|2022-04-28 07:56:10|189.13|186.73|188.87|186.47|189.17|186.77|188.87|186.47|0
1651132580000|2022-04-28 07:56:20|188.92|186.52|189.03|186.63|189.03|186.63|188.92|186.52|0
1651132590000|2022-04-28 07:56:30|188.92|186.52|188.82|186.42|188.97|186.57|188.82|186.42|0
1651132600000|2022-04-28 07:56:40|188.72|186.32|188.87|186.47|188.92|186.52|188.72|186.32|0
1651132610000|2022-04-28 07:56:50|188.92|186.52|188.72|186.32|188.92|186.52|188.72|186.32|0
1651132620000|2022-04-28 07:57:00|188.62|186.22|188.72|186.32|188.82|186.42|188.62|186.22|0
1651132630000|2022-04-28 07:57:10|188.62|186.22|188.42|186.02|188.62|186.22|188.42|186.02|0
1651132640000|2022-04-28 07:57:20|188.32|185.92|188.82|186.42|188.82|186.42|188.32|185.92|0
1651132650000|2022-04-28 07:57:30|188.72|186.32|188.92|186.52|189.02|186.62|188.72|186.32|0
1651132660000|2022-04-28 07:57:40|188.87|186.47|188.67|186.27|188.87|186.47|188.67|186.27|0
1651132670000|2022-04-28 07:57:50|188.82|186.42|189.02|186.62|189.02|186.62|188.82|186.42|0
1651132680000|2022-04-28 07:58:00|188.97|186.57|188.62|186.22|188.97|186.57|188.52|186.12|0
1651132690000|2022-04-28 07:58:10|188.47|186.07|188.42|186.02|188.47|186.07|188.42|186.02|0
1651132700000|2022-04-28 07:58:20|188.52|186.12|188.42|186.02|188.52|186.12|188.42|186.02|0
1651132710000|2022-04-28 07:58:30|188.32|185.92|188.32|185.92|188.32|185.92|188.32|185.92|0
1651132720000|2022-04-28 07:58:40|188.27|185.87|187.92|185.52|188.27|185.87|187.92|185.52|0
1651132730000|2022-04-28 07:58:50|187.82|185.42|187.82|185.42|187.82|185.42|187.82|185.42|0
1651132740000|2022-04-28 07:59:00|187.72|185.32|187.66|185.26|187.72|185.32|187.66|185.26|0
1651132750000|2022-04-28 07:59:10|187.96|185.56|187.72|185.32|187.96|185.56|187.72|185.32|0
1651132760000|2022-04-28 07:59:20|187.82|185.42|187.72|185.32|187.82|185.42|187.72|185.32|0
1651132770000|2022-04-28 07:59:30|187.61|185.21|187.61|185.21|187.61|185.21|187.61|185.21|0
1651132780000|2022-04-28 07:59:40|187.66|185.26|187.72|185.32|187.72|185.32|187.66|185.26|0
1651132790000|2022-04-28 07:59:50|187.82|185.42|188.02|185.62|188.02|185.62|187.82|185.42|0
1651132800000|2022-04-28 08:00:00|187.92|185.52|188.02|185.62|188.22|185.82|187.82|185.42|0
1651132810000|2022-04-28 08:00:10|188.22|185.82|188.12|185.72|188.32|185.92|188.12|185.72|0
1651132820000|2022-04-28 08:00:20|188.02|185.62|188.17|185.77|188.17|185.77|188.02|185.62|0
1651132830000|2022-04-28 08:00:30|188.22|185.82|188.27|185.87|188.32|185.92|188.22|185.82|0
1651132840000|2022-04-28 08:00:40|188.32|185.92|188.42|186.02|188.42|186.02|188.27|185.87|0
1651132850000|2022-04-28 08:00:50|188.57|186.17|188.32|185.92|188.57|186.17|188.32|185.92|0
1651132860000|2022-04-28 08:01:00|188.22|185.82|188.42|186.02|188.42|186.02|188.12|185.72|0
1651132870000|2022-04-28 08:01:10|188.52|186.12|188.62|186.22|188.62|186.22|188.52|186.12|0
1651132880000|2022-04-28 08:01:20|188.72|186.32|188.77|186.37|188.77|186.37|188.72|186.32|0
1651132890000|2022-04-28 08:01:30|188.72|186.32|188.92|186.52|189.12|186.72|188.72|186.32|0
1651132900000|2022-04-28 08:01:40|188.82|186.42|189.02|186.62|189.12|186.72|188.82|186.42|0
1651132910000|2022-04-28 08:01:50|188.97|186.57|189.02|186.62|189.12|186.72|188.97|186.57|0
1651132920000|2022-04-28 08:02:00|189.12|186.72|189.12|186.72|189.22|186.82|189.12|186.72|0
1651132930000|2022-04-28 08:02:10|189.33|186.93|189.68|187.28|189.68|187.28|189.33|186.93|0
1651132940000|2022-04-28 08:02:20|189.53|187.13|189.93|187.53|189.93|187.53|189.53|187.13|0
1651132950000|2022-04-28 08:02:30|189.98|187.58|189.83|187.43|189.98|187.58|189.73|187.33|0
1651132960000|2022-04-28 08:02:40|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1651132970000|2022-04-28 08:02:50|189.63|187.23|189.73|187.33|189.83|187.43|189.63|187.23|0
1651132980000|2022-04-28 08:03:00|189.68|187.28|189.73|187.33|189.73|187.33|189.68|187.28|0
1651132990000|2022-04-28 08:03:10|189.78|187.38|189.63|187.23|189.78|187.38|189.63|187.23|0
1651133000000|2022-04-28 08:03:20|189.53|187.13|189.33|186.93|189.53|187.13|189.33|186.93|0
1651133010000|2022-04-28 08:03:30|189.22|186.82|189.17|186.77|189.22|186.82|189.17|186.77|0
1651133020000|2022-04-28 08:03:40|189.12|186.72|189.02|186.62|189.12|186.72|189.02|186.62|0
1651133030000|2022-04-28 08:03:50|189.12|186.72|189.43|187.03|189.43|187.03|189.02|186.62|0
1651133040000|2022-04-28 08:04:00|189.32|186.92|189.22|186.82|189.32|186.92|189.12|186.72|0
1651133050000|2022-04-28 08:04:10|189.17|186.77|189.12|186.72|189.17|186.77|189.07|186.67|0
1651133060000|2022-04-28 08:04:20|189.07|186.67|188.72|186.32|189.12|186.72|188.72|186.32|0
1651133070000|2022-04-28 08:04:30|188.82|186.42|188.72|186.32|188.82|186.42|188.72|186.32|0
1651133080000|2022-04-28 08:04:40|188.92|186.52|188.82|186.42|188.92|186.52|188.72|186.32|0
1651133090000|2022-04-28 08:04:50|188.72|186.32|188.62|186.22|188.72|186.32|188.52|186.12|0
1651133100000|2022-04-28 08:05:00|188.72|186.32|188.92|186.52|188.92|186.52|188.72|186.32|0
1651133110000|2022-04-28 08:05:10|189.02|186.62|189.12|186.72|189.32|186.92|189.02|186.62|0
1651133120000|2022-04-28 08:05:20|189.02|186.62|189.12|186.72|189.12|186.72|188.92|186.52|0
1651133130000|2022-04-28 08:05:30|188.92|186.52|188.82|186.42|188.92|186.52|188.82|186.42|0
1651133140000|2022-04-28 08:05:40|188.87|186.47|188.97|186.57|188.97|186.57|188.82|186.42|0
1651133150000|2022-04-28 08:05:50|188.92|186.52|188.92|186.52|188.92|186.52|188.82|186.42|0
1651133160000|2022-04-28 08:06:00|188.77|186.37|189.12|186.72|189.12|186.72|188.72|186.32|0
1651133170000|2022-04-28 08:06:10|189.22|186.82|189.32|186.92|189.32|186.92|189.22|186.82|0
1651133180000|2022-04-28 08:06:20|189.42|187.02|189.32|186.92|189.42|187.02|189.32|186.92|0
1651133190000|2022-04-28 08:06:30|189.42|187.02|189.32|186.92|189.53|187.13|189.32|186.92|0
1651133200000|2022-04-28 08:06:40|189.47|187.07|189.53|187.13|189.53|187.13|189.42|187.02|0
1651133210000|2022-04-28 08:06:50|189.42|187.02|189.53|187.13|189.53|187.13|189.42|187.02|0
1651133220000|2022-04-28 08:07:00|189.42|187.02|189.42|187.02|189.42|187.02|189.32|186.92|0
1651133230000|2022-04-28 08:07:10|189.53|187.13|190.23|187.83|190.23|187.83|189.53|187.13|0
1651133240000|2022-04-28 08:07:20|190.13|187.73|190.13|187.73|190.13|187.73|190.03|187.63|0
1651133250000|2022-04-28 08:07:30|190.03|187.63|190.03|187.63|190.03|187.63|190.03|187.63|0
1651133260000|2022-04-28 08:07:40|189.93|187.53|189.83|187.43|189.93|187.53|189.83|187.43|0
1651133270000|2022-04-28 08:07:50|189.93|187.53|190.03|187.63|190.03|187.63|189.83|187.43|0
1651133280000|2022-04-28 08:08:00|190.33|187.93|190.44|188.04|190.44|188.04|190.23|187.83|0
1651133290000|2022-04-28 08:08:10|190.54|188.14|190.33|187.93|190.54|188.14|190.33|187.93|0
1651133300000|2022-04-28 08:08:20|190.23|187.83|190.18|187.78|190.23|187.83|190.13|187.73|0
1651133310000|2022-04-28 08:08:30|190.38|187.98|190.33|187.93|190.38|187.98|190.33|187.93|0
1651133320000|2022-04-28 08:08:40|190.28|187.88|190.23|187.83|190.33|187.93|190.23|187.83|0
1651133330000|2022-04-28 08:08:50|190.33|187.93|190.23|187.83|190.33|187.93|190.23|187.83|0
1651133340000|2022-04-28 08:09:00|190.03|187.63|190.03|187.63|190.13|187.73|190.03|187.63|0
1651133350000|2022-04-28 08:09:10|190.18|187.78|190.33|187.93|190.33|187.93|190.18|187.78|0
1651133360000|2022-04-28 08:09:20|190.28|187.88|190.03|187.63|190.28|187.88|190.03|187.63|0
1651133370000|2022-04-28 08:09:30|189.93|187.53|189.93|187.53|190.03|187.63|189.93|187.53|0
1651133380000|2022-04-28 08:09:40|189.83|187.43|189.93|187.53|189.93|187.53|189.83|187.43|0
1651133390000|2022-04-28 08:09:50|189.83|187.43|189.93|187.53|189.93|187.53|189.83|187.43|0
1651133400000|2022-04-28 08:10:00|189.78|187.38|189.52|187.12|189.78|187.38|189.52|187.12|0
1651133410000|2022-04-28 08:10:10|189.67|187.27|189.63|187.23|189.73|187.33|189.63|187.23|0
1651133420000|2022-04-28 08:10:20|189.52|187.12|189.52|187.12|189.52|187.12|189.52|187.12|0
1651133430000|2022-04-28 08:10:30|189.42|187.02|189.12|186.72|189.42|187.02|189.12|186.72|0
1651133440000|2022-04-28 08:10:40|189.07|186.67|189.07|186.67|189.07|186.67|189.07|186.67|0
1651133450000|2022-04-28 08:10:50|189.12|186.72|189.12|186.72|189.22|186.82|189.12|186.72|0
1651133460000|2022-04-28 08:11:00|189.02|186.62|188.92|186.52|189.02|186.62|188.92|186.52|0
1651133470000|2022-04-28 08:11:10|188.87|186.47|188.66|186.26|188.92|186.52|188.66|186.26|0
1651133480000|2022-04-28 08:11:20|188.51|186.11|188.87|186.47|188.87|186.47|188.51|186.11|0
1651133490000|2022-04-28 08:11:30|188.82|186.42|188.82|186.42|188.87|186.47|188.82|186.42|0
1651133500000|2022-04-28 08:11:40|188.72|186.32|188.82|186.42|188.82|186.42|188.62|186.22|0
1651133510000|2022-04-28 08:11:50|188.72|186.32|188.62|186.22|188.72|186.32|188.62|186.22|0
1651133520000|2022-04-28 08:12:00|188.72|186.32|188.82|186.42|188.82|186.42|188.72|186.32|0
1651133530000|2022-04-28 08:12:10|189.02|186.62|189.02|186.62|189.02|186.62|189.02|186.62|0
1651133540000|2022-04-28 08:12:20|188.92|186.52|189.02|186.62|189.07|186.67|188.92|186.52|0
1651133550000|2022-04-28 08:12:30|188.92|186.52|189.42|187.02|189.42|187.02|188.92|186.52|0
1651133560000|2022-04-28 08:12:40|189.62|187.22|189.88|187.48|189.88|187.48|189.52|187.12|0
1651133570000|2022-04-28 08:12:50|189.93|187.53|189.93|187.53|189.93|187.53|189.83|187.43|0
1651133580000|2022-04-28 08:13:00|189.83|187.43|189.93|187.53|189.93|187.53|189.73|187.33|0
1651133590000|2022-04-28 08:13:10|190.13|187.73|190.54|188.14|190.54|188.14|190.13|187.73|0
1651133600000|2022-04-28 08:13:20|190.48|188.08|190.43|188.03|190.48|188.08|190.43|188.03|0
1651133610000|2022-04-28 08:13:30|190.33|187.93|190.23|187.83|190.33|187.93|190.08|187.68|0
1651133620000|2022-04-28 08:13:40|190.54|188.14|190.43|188.03|190.54|188.14|190.43|188.03|0
1651133630000|2022-04-28 08:13:50|190.33|187.93|190.43|188.03|190.43|188.03|190.33|187.93|0
1651133640000|2022-04-28 08:14:00|190.54|188.14|190.58|188.18|190.58|188.18|190.43|188.03|0
1651133650000|2022-04-28 08:14:10|190.74|188.34|190.74|188.34|190.84|188.44|190.69|188.29|0
1651133660000|2022-04-28 08:14:20|190.64|188.24|190.64|188.24|190.64|188.24|190.64|188.24|0
1651133670000|2022-04-28 08:14:30|190.53|188.13|190.94|188.54|190.94|188.54|190.53|188.13|0
1651133680000|2022-04-28 08:14:40|191.14|188.74|191.04|188.64|191.14|188.74|191.04|188.64|0
1651133690000|2022-04-28 08:14:50|191.09|188.69|191.14|188.74|191.14|188.74|191.04|188.64|0
1651133700000|2022-04-28 08:15:00|191.04|188.64|191.04|188.64|191.04|188.64|190.94|188.54|0
1651133710000|2022-04-28 08:15:10|191.25|188.85|191.25|188.85|191.35|188.95|191.25|188.85|0
1651133720000|2022-04-28 08:15:20|191.14|188.74|191.14|188.74|191.14|188.74|191.14|188.74|0
1651133730000|2022-04-28 08:15:30|191.25|188.85|191.24|188.84|191.25|188.85|191.14|188.74|0
1651133740000|2022-04-28 08:15:40|191.55|189.15|191.45|189.05|191.65|189.25|191.45|189.05|0
1651133750000|2022-04-28 08:15:50|191.35|188.95|191.24|188.84|191.35|188.95|191.24|188.84|0
1651133760000|2022-04-28 08:16:00|191.14|188.74|191.24|188.84|191.24|188.84|191.14|188.74|0
1651133770000|2022-04-28 08:16:10|191.35|188.95|191.65|189.25|191.65|189.25|191.35|188.95|0
1651133780000|2022-04-28 08:16:20|191.45|189.05|191.45|189.05|191.45|189.05|191.45|189.05|0
1651133790000|2022-04-28 08:16:30|191.55|189.15|191.45|189.05|191.55|189.15|191.45|189.05|0
1651133800000|2022-04-28 08:16:40|191.4|189|191.45|189.05|191.45|189.05|191.4|189|0
1651133810000|2022-04-28 08:16:50|191.35|188.95|191.5|189.1|191.5|189.1|191.35|188.95|0
1651133820000|2022-04-28 08:17:00|191.45|189.05|191.75|189.35|191.75|189.35|191.45|189.05|0
1651133830000|2022-04-28 08:17:10|191.7|189.3|191.75|189.35|191.75|189.35|191.65|189.25|0
1651133840000|2022-04-28 08:17:20|191.7|189.3|191.75|189.35|191.75|189.35|191.65|189.25|0
1651133850000|2022-04-28 08:17:30|191.65|189.25|191.45|189.05|191.65|189.25|191.45|189.05|0
1651133860000|2022-04-28 08:17:40|191.35|188.95|191.35|188.95|191.35|188.95|191.35|188.95|0
1651133880000|2022-04-28 08:18:00|191.24|188.84|191.09|188.69|191.24|188.84|191.09|188.69|0
1651133890000|2022-04-28 08:18:10|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1651133900000|2022-04-28 08:18:20|190.94|188.54|190.94|188.54|191.04|188.64|190.94|188.54|0
1651133910000|2022-04-28 08:18:30|190.89|188.49|190.63|188.23|190.89|188.49|190.63|188.23|0
1651133920000|2022-04-28 08:18:40|190.74|188.34|190.74|188.34|190.94|188.54|190.74|188.34|0
1651133930000|2022-04-28 08:18:50|190.78|188.38|190.68|188.28|190.84|188.44|190.63|188.23|0
1651133940000|2022-04-28 08:19:00|190.63|188.23|190.53|188.13|190.63|188.23|190.53|188.13|0
1651133950000|2022-04-28 08:19:10|190.63|188.23|190.58|188.18|190.63|188.23|190.58|188.18|0
1651133960000|2022-04-28 08:19:20|190.63|188.23|190.84|188.44|190.84|188.44|190.53|188.13|0
1651133970000|2022-04-28 08:19:30|190.63|188.23|190.53|188.13|190.63|188.23|190.53|188.13|0
1651133980000|2022-04-28 08:19:40|190.63|188.23|190.68|188.28|190.68|188.28|190.63|188.23|0
1651133990000|2022-04-28 08:19:50|190.63|188.23|190.63|188.23|190.63|188.23|190.63|188.23|0
1651134000000|2022-04-28 08:20:00|190.53|188.13|190.94|188.54|190.94|188.54|190.53|188.13|0
1651134010000|2022-04-28 08:20:10|190.84|188.44|190.94|188.54|190.94|188.54|190.78|188.38|0
1651134020000|2022-04-28 08:20:20|190.84|188.44|191.04|188.64|191.09|188.69|190.84|188.44|0
1651134030000|2022-04-28 08:20:30|190.94|188.54|190.94|188.54|190.94|188.54|190.94|188.54|0
1651134040000|2022-04-28 08:20:40|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1651134050000|2022-04-28 08:20:50|190.68|188.28|190.63|188.23|190.68|188.28|190.63|188.23|0
1651134060000|2022-04-28 08:21:00|190.53|188.13|190.53|188.13|190.63|188.23|190.53|188.13|0
1651134070000|2022-04-28 08:21:10|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1651134080000|2022-04-28 08:21:20|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1651134090000|2022-04-28 08:21:30|190.43|188.03|190.23|187.83|190.43|188.03|190.23|187.83|0
1651134100000|2022-04-28 08:21:40|190.18|187.78|190.53|188.13|190.53|188.13|190.18|187.78|0
1651134110000|2022-04-28 08:21:50|190.58|188.18|190.53|188.13|190.58|188.18|190.53|188.13|0
1651134120000|2022-04-28 08:22:00|190.63|188.23|190.53|188.13|190.63|188.23|190.53|188.13|0
1651134130000|2022-04-28 08:22:10|190.63|188.23|190.84|188.44|190.84|188.44|190.63|188.23|0
1651134140000|2022-04-28 08:22:20|191.14|188.74|191.14|188.74|191.14|188.74|191.14|188.74|0
1651134150000|2022-04-28 08:22:30|191.04|188.64|190.94|188.54|191.04|188.64|190.94|188.54|0
1651134160000|2022-04-28 08:22:40|190.84|188.44|190.88|188.48|190.94|188.54|190.84|188.44|0
1651134170000|2022-04-28 08:22:50|190.94|188.54|190.94|188.54|190.94|188.54|190.94|188.54|0
1651134180000|2022-04-28 08:23:00|190.99|188.59|191.14|188.74|191.34|188.94|190.99|188.59|0
1651134190000|2022-04-28 08:23:10|191.04|188.64|190.99|188.59|191.04|188.64|190.94|188.54|0
1651134200000|2022-04-28 08:23:20|191.04|188.64|191.04|188.64|191.04|188.64|190.94|188.54|0
1651134210000|2022-04-28 08:23:30|191.24|188.84|191.24|188.84|191.34|188.94|191.24|188.84|0
1651134220000|2022-04-28 08:23:40|191.29|188.89|191.34|188.94|191.34|188.94|191.29|188.89|0
1651134230000|2022-04-28 08:23:50|191.29|188.89|191.34|188.94|191.34|188.94|191.24|188.84|0
1651134240000|2022-04-28 08:24:00|191.55|189.15|191.55|189.15|191.55|189.15|191.55|189.15|0
1651134250000|2022-04-28 08:24:10|191.65|189.25|191.55|189.15|191.65|189.25|191.55|189.15|0
1651134260000|2022-04-28 08:24:20|191.6|189.2|191.55|189.15|191.6|189.2|191.55|189.15|0
1651134270000|2022-04-28 08:24:30|191.65|189.25|191.65|189.25|191.65|189.25|191.55|189.15|0
1651134280000|2022-04-28 08:24:40|191.75|189.35|191.65|189.25|191.75|189.35|191.65|189.25|0
1651134290000|2022-04-28 08:24:50|191.6|189.2|191.6|189.2|191.6|189.2|191.6|189.2|0
1651134300000|2022-04-28 08:25:00|191.55|189.15|191.65|189.25|191.65|189.25|191.55|189.15|0
1651134310000|2022-04-28 08:25:10|191.8|189.4|191.95|189.55|191.95|189.55|191.8|189.4|0
1651134320000|2022-04-28 08:25:20|191.85|189.45|192|189.6|192.06|189.66|191.85|189.45|0
1651134330000|2022-04-28 08:25:30|191.95|189.55|191.85|189.45|191.95|189.55|191.85|189.45|0
1651134340000|2022-04-28 08:25:40|191.75|189.35|191.75|189.35|191.75|189.35|191.75|189.35|0
1651134350000|2022-04-28 08:25:50|191.85|189.45|192.16|189.76|192.16|189.76|191.85|189.45|0
1651134360000|2022-04-28 08:26:00|192.05|189.65|191.95|189.55|192.05|189.65|191.9|189.5|0
1651134380000|2022-04-28 08:26:20|191.9|189.5|191.75|189.35|191.95|189.55|191.75|189.35|0
1651134390000|2022-04-28 08:26:30|191.85|189.45|191.95|189.55|191.95|189.55|191.85|189.45|0
1651134400000|2022-04-28 08:26:40|191.9|189.5|191.85|189.45|191.95|189.55|191.85|189.45|0
1651134410000|2022-04-28 08:26:50|192.05|189.65|191.9|189.5|192.05|189.65|191.9|189.5|0
1651134420000|2022-04-28 08:27:00|191.85|189.45|191.75|189.35|191.85|189.45|191.75|189.35|0
1651134430000|2022-04-28 08:27:10|191.65|189.25|191.65|189.25|191.65|189.25|191.65|189.25|0
1651134440000|2022-04-28 08:27:20|191.75|189.35|191.85|189.45|191.85|189.45|191.75|189.35|0
1651134450000|2022-04-28 08:27:30|191.75|189.35|191.95|189.55|191.95|189.55|191.75|189.35|0
1651134460000|2022-04-28 08:27:40|192.16|189.76|192.36|189.96|192.36|189.96|192.16|189.76|0
1651134470000|2022-04-28 08:27:50|192.31|189.91|192.36|189.96|192.36|189.96|192.31|189.91|0
1651134480000|2022-04-28 08:28:00|192.26|189.86|192.26|189.86|192.36|189.96|192.26|189.86|0
1651134490000|2022-04-28 08:28:10|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1651134500000|2022-04-28 08:28:20|192.31|189.91|192.05|189.65|192.31|189.91|192.05|189.65|0
1651134510000|2022-04-28 08:28:30|192.2|189.8|192.16|189.76|192.26|189.86|192.16|189.76|0
1651134520000|2022-04-28 08:28:40|191.95|189.55|192|189.6|192|189.6|191.95|189.55|0
1651134530000|2022-04-28 08:28:50|192.05|189.65|192.05|189.65|192.16|189.76|192.05|189.65|0
1651134540000|2022-04-28 08:29:00|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1651134550000|2022-04-28 08:29:10|192.05|189.65|192.26|189.86|192.26|189.86|192.05|189.65|0
1651134560000|2022-04-28 08:29:20|192.36|189.96|192.46|190.06|192.46|190.06|192.36|189.96|0
1651134570000|2022-04-28 08:29:30|192.36|189.96|192.36|189.96|192.36|189.96|192.31|189.91|0
1651134590000|2022-04-28 08:29:50|192.26|189.86|192.36|189.96|192.36|189.96|192.26|189.86|0
1651134610000|2022-04-28 08:30:10|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1651134620000|2022-04-28 08:30:20|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1651134630000|2022-04-28 08:30:30|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1651134640000|2022-04-28 08:30:40|192.15|189.75|192.36|189.96|192.36|189.96|192.15|189.75|0
1651134660000|2022-04-28 08:31:00|192.26|189.86|192.26|189.86|192.36|189.96|192.26|189.86|0
1651134680000|2022-04-28 08:31:20|192.15|189.75|192.15|189.75|192.26|189.86|192.15|189.75|0
1651134690000|2022-04-28 08:31:30|192.26|189.86|192.26|189.86|192.26|189.86|192.26|189.86|0
1651134700000|2022-04-28 08:31:40|192.2|189.8|192.15|189.75|192.2|189.8|192.15|189.75|0
1651134710000|2022-04-28 08:31:50|192.1|189.7|192.15|189.75|192.15|189.75|192.1|189.7|0
1651134720000|2022-04-28 08:32:00|192.1|189.7|191.95|189.55|192.1|189.7|191.95|189.55|0
1651134730000|2022-04-28 08:32:10|192.05|189.65|191.95|189.55|192.05|189.65|191.95|189.55|0
1651134750000|2022-04-28 08:32:30|191.85|189.45|191.75|189.35|191.85|189.45|191.54|189.14|0
1651134760000|2022-04-28 08:32:40|191.64|189.24|191.75|189.35|191.75|189.35|191.64|189.24|0
1651134770000|2022-04-28 08:32:50|191.9|189.5|191.85|189.45|191.95|189.55|191.85|189.45|0
1651134780000|2022-04-28 08:33:00|191.95|189.55|191.95|189.55|191.95|189.55|191.95|189.55|0
1651134800000|2022-04-28 08:33:20|192|189.6|192.05|189.65|192.15|189.75|192|189.6|0
1651134810000|2022-04-28 08:33:30|192.15|189.75|192.3|189.9|192.3|189.9|192.15|189.75|0
1651134820000|2022-04-28 08:33:40|192.36|189.96|192.46|190.06|192.46|190.06|192.36|189.96|0
1651134830000|2022-04-28 08:33:50|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1651134840000|2022-04-28 08:34:00|192.46|190.06|192.46|190.06|192.46|190.06|192.36|189.96|0
1651134860000|2022-04-28 08:34:20|192.26|189.86|192.26|189.86|192.26|189.86|192.26|189.86|0
1651134870000|2022-04-28 08:34:30|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1651134900000|2022-04-28 08:35:00|192.25|189.85|192.25|189.85|192.25|189.85|192.25|189.85|0
1651134910000|2022-04-28 08:35:10|192.36|189.96|192.36|189.96|192.36|189.96|192.25|189.85|0
1651134920000|2022-04-28 08:35:20|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1651134930000|2022-04-28 08:35:30|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1651134940000|2022-04-28 08:35:40|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1651134950000|2022-04-28 08:35:50|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1651134960000|2022-04-28 08:36:00|192.25|189.85|192.46|190.06|192.46|190.06|192.25|189.85|0
1651134970000|2022-04-28 08:36:10|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1651134990000|2022-04-28 08:36:30|192.46|190.06|192.36|189.96|192.46|190.06|192.36|189.96|0
1651135010000|2022-04-28 08:36:50|192.25|189.85|192.25|189.85|192.25|189.85|192.25|189.85|0
1651135040000|2022-04-28 08:37:20|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1651135070000|2022-04-28 08:37:50|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1651135080000|2022-04-28 08:38:00|192.05|189.65|192.15|189.75|192.15|189.75|192.05|189.65|0
1651135100000|2022-04-28 08:38:20|192.2|189.8|192.25|189.85|192.25|189.85|192.2|189.8|0
1651135140000|2022-04-28 08:39:00|192.36|189.96|192.25|189.85|192.36|189.96|192.25|189.85|0
1651135150000|2022-04-28 08:39:10|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1651135180000|2022-04-28 08:39:40|192.25|189.85|192.25|189.85|192.25|189.85|192.25|189.85|0
1651135200000|2022-04-28 08:40:00|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1651135210000|2022-04-28 08:40:10|192.35|189.95|192.46|190.06|192.46|190.06|192.35|189.95|0
1651135220000|2022-04-28 08:40:20|192.35|189.95|192.25|189.85|192.35|189.95|192.25|189.85|0
1651135230000|2022-04-28 08:40:30|192.35|189.95|192.46|190.06|192.46|190.06|192.35|189.95|0
1651135240000|2022-04-28 08:40:40|193.58|191.18|193.58|191.18|193.58|191.18|193.58|191.18|0
1651135250000|2022-04-28 08:40:50|193.89|191.49|193.38|190.98|193.89|191.49|193.38|190.98|0
1651135260000|2022-04-28 08:41:00|193.48|191.08|193.68|191.28|193.68|191.28|193.48|191.08|0
1651135270000|2022-04-28 08:41:10|193.58|191.18|193.48|191.08|193.58|191.18|193.48|191.08|0
1651135280000|2022-04-28 08:41:20|193.38|190.98|193.27|190.87|193.38|190.98|193.27|190.87|0
1651135290000|2022-04-28 08:41:30|193.17|190.77|192.97|190.57|193.17|190.77|192.97|190.57|0
1651135300000|2022-04-28 08:41:40|193.17|190.77|193.17|190.77|193.17|190.77|193.07|190.67|0
1651135310000|2022-04-28 08:41:50|193.22|190.82|193.07|190.67|193.27|190.87|193.07|190.67|0
1651135320000|2022-04-28 08:42:00|192.97|190.57|193.38|190.98|193.38|190.98|192.97|190.57|0
1651135330000|2022-04-28 08:42:10|193.27|190.87|193.38|190.98|193.38|190.98|193.27|190.87|0
1651135340000|2022-04-28 08:42:20|193.17|190.77|193.07|190.67|193.17|190.77|193.07|190.67|0
1651135350000|2022-04-28 08:42:30|192.97|190.57|192.97|190.57|192.97|190.57|192.86|190.46|0
1651135360000|2022-04-28 08:42:40|193.07|190.67|193.07|190.67|193.17|190.77|193.07|190.67|0
1651135370000|2022-04-28 08:42:50|192.97|190.57|193.07|190.67|193.07|190.67|192.97|190.57|0
1651135380000|2022-04-28 08:43:00|192.97|190.57|192.86|190.46|192.97|190.57|192.86|190.46|0
1651135390000|2022-04-28 08:43:10|192.91|190.51|192.76|190.36|192.91|190.51|192.76|190.36|0
1651135400000|2022-04-28 08:43:20|192.81|190.41|192.66|190.26|192.81|190.41|192.66|190.26|0
1651135410000|2022-04-28 08:43:30|192.76|190.36|192.56|190.16|192.76|190.36|192.56|190.16|0
1651135420000|2022-04-28 08:43:40|192.61|190.21|192.56|190.16|192.66|190.26|192.56|190.16|0
1651135430000|2022-04-28 08:43:50|192.46|190.06|192.46|190.06|192.46|190.06|192.35|189.95|0
1651135440000|2022-04-28 08:44:00|192.35|189.95|192.46|190.06|192.46|190.06|192.35|189.95|0
1651135450000|2022-04-28 08:44:10|192.35|189.95|192.15|189.75|192.35|189.95|192.15|189.75|0
1651135460000|2022-04-28 08:44:20|192.05|189.65|191.95|189.55|192.15|189.75|191.95|189.55|0
1651135470000|2022-04-28 08:44:30|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1651135480000|2022-04-28 08:44:40|192.2|189.8|192.35|189.95|192.45|190.05|192.2|189.8|0
1651135490000|2022-04-28 08:44:50|192.56|190.16|192.35|189.95|192.56|190.16|192.35|189.95|0
1651135500000|2022-04-28 08:45:00|192.25|189.85|192.25|189.85|192.35|189.95|192.25|189.85|0
1651135510000|2022-04-28 08:45:10|192.35|189.95|192.35|189.95|192.35|189.95|192.3|189.9|0
1651135520000|2022-04-28 08:45:20|192.45|190.05|192.25|189.85|192.45|190.05|192.25|189.85|0
1651135530000|2022-04-28 08:45:30|192.3|189.9|192.35|189.95|192.35|189.95|192.25|189.85|0
1651135540000|2022-04-28 08:45:40|192.25|189.85|192.45|190.05|192.45|190.05|192.25|189.85|0
1651135550000|2022-04-28 08:45:50|192.35|189.95|192.35|189.95|192.35|189.95|192.35|189.95|0
1651135560000|2022-04-28 08:46:00|192.45|190.05|192.45|190.05|192.45|190.05|192.35|189.95|0
1651135570000|2022-04-28 08:46:10|192.56|190.16|192.56|190.16|192.56|190.16|192.45|190.05|0
1651135580000|2022-04-28 08:46:20|192.76|190.36|193.07|190.67|193.07|190.67|192.76|190.36|0
1651135590000|2022-04-28 08:46:30|192.96|190.56|192.76|190.36|192.96|190.56|192.66|190.26|0
1651135600000|2022-04-28 08:46:40|192.66|190.26|192.71|190.31|192.76|190.36|192.66|190.26|0
1651135610000|2022-04-28 08:46:50|192.76|190.36|192.66|190.26|192.76|190.36|192.66|190.26|0
1651135620000|2022-04-28 08:47:00|192.56|190.16|192.66|190.26|192.66|190.26|192.56|190.16|0
1651135630000|2022-04-28 08:47:10|192.86|190.46|192.81|190.41|192.86|190.46|192.81|190.41|0
1651135640000|2022-04-28 08:47:20|192.76|190.36|192.96|190.56|192.96|190.56|192.76|190.36|0
1651135650000|2022-04-28 08:47:30|192.91|190.51|193.07|190.67|193.07|190.67|192.91|190.51|0
1651135660000|2022-04-28 08:47:40|192.96|190.56|193.07|190.67|193.07|190.67|192.96|190.56|0
1651135670000|2022-04-28 08:47:50|193.17|190.77|193.17|190.77|193.27|190.87|193.17|190.77|0
1651135680000|2022-04-28 08:48:00|193.12|190.72|193.17|190.77|193.17|190.77|193.12|190.72|0
1651135690000|2022-04-28 08:48:10|193.27|190.87|193.27|190.87|193.37|190.97|193.27|190.87|0
1651135700000|2022-04-28 08:48:20|193.17|190.77|193.58|191.18|193.68|191.28|193.17|190.77|0
1651135710000|2022-04-28 08:48:30|193.48|191.08|193.27|190.87|193.48|191.08|193.27|190.87|0
1651135720000|2022-04-28 08:48:40|193.37|190.97|193.42|191.02|193.42|191.02|193.32|190.92|0
1651135730000|2022-04-28 08:48:50|193.58|191.18|193.48|191.08|193.58|191.18|193.48|191.08|0
1651135740000|2022-04-28 08:49:00|193.58|191.18|193.17|190.77|193.58|191.18|193.17|190.77|0
1651135750000|2022-04-28 08:49:10|193.27|190.87|192.96|190.56|193.27|190.87|192.96|190.56|0
1651135760000|2022-04-28 08:49:20|193.01|190.61|193.01|190.61|193.01|190.61|193.01|190.61|0
1651135770000|2022-04-28 08:49:30|193.07|190.67|192.96|190.56|193.07|190.67|192.96|190.56|0
1651135780000|2022-04-28 08:49:40|192.86|190.46|192.86|190.46|192.86|190.46|192.86|190.46|0
1651135790000|2022-04-28 08:49:50|192.96|190.56|193.01|190.61|193.01|190.61|192.96|190.56|0
1651135800000|2022-04-28 08:50:00|193.07|190.67|192.96|190.56|193.07|190.67|192.86|190.46|0
1651135810000|2022-04-28 08:50:10|192.91|190.51|192.86|190.46|192.96|190.56|192.86|190.46|0
1651135820000|2022-04-28 08:50:20|192.96|190.56|192.86|190.46|192.96|190.56|192.86|190.46|0
1651135830000|2022-04-28 08:50:30|192.91|190.51|192.86|190.46|192.96|190.56|192.86|190.46|0
1651135840000|2022-04-28 08:50:40|192.81|190.41|192.66|190.26|192.81|190.41|192.66|190.26|0
1651135850000|2022-04-28 08:50:50|192.45|190.05|192.45|190.05|192.5|190.1|192.45|190.05|0
1651135860000|2022-04-28 08:51:00|192.66|190.26|192.76|190.36|192.76|190.36|192.66|190.26|0
1651135870000|2022-04-28 08:51:10|192.96|190.56|192.86|190.46|193.17|190.77|192.86|190.46|0
1651135890000|2022-04-28 08:51:30|192.76|190.36|192.86|190.46|192.86|190.46|192.76|190.36|0
1651135900000|2022-04-28 08:51:40|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1651135910000|2022-04-28 08:51:50|193.01|190.61|193.06|190.66|193.06|190.66|193.01|190.61|0
1651135920000|2022-04-28 08:52:00|192.96|190.56|192.96|190.56|193.06|190.66|192.96|190.56|0
1651135930000|2022-04-28 08:52:10|193.01|190.61|193.01|190.61|193.27|190.87|193.01|190.61|0
1651135940000|2022-04-28 08:52:20|193.06|190.66|193.22|190.82|193.22|190.82|193.06|190.66|0
1651135950000|2022-04-28 08:52:30|193.17|190.77|193.47|191.07|193.47|191.07|193.17|190.77|0
1651135960000|2022-04-28 08:52:40|193.37|190.97|193.17|190.77|193.37|190.97|193.17|190.77|0
1651135970000|2022-04-28 08:52:50|193.27|190.87|193.17|190.77|193.27|190.87|193.17|190.77|0
1651135980000|2022-04-28 08:53:00|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1651135990000|2022-04-28 08:53:10|193.17|190.77|193.27|190.87|193.27|190.87|193.17|190.77|0
1651136000000|2022-04-28 08:53:20|193.17|190.77|193.06|190.66|193.17|190.77|193.06|190.66|0
1651136010000|2022-04-28 08:53:30|193.11|190.71|193.17|190.77|193.17|190.77|193.11|190.71|0
1651136030000|2022-04-28 08:53:50|193.27|190.87|193.32|190.92|193.32|190.92|193.27|190.87|0
1651136040000|2022-04-28 08:54:00|193.27|190.87|193.27|190.87|193.27|190.87|193.17|190.77|0
1651136050000|2022-04-28 08:54:10|193.32|190.92|193.27|190.87|193.32|190.92|193.27|190.87|0
1651136060000|2022-04-28 08:54:20|193.37|190.97|193.37|190.97|193.37|190.97|193.37|190.97|0
1651136070000|2022-04-28 08:54:30|193.32|190.92|193.32|190.92|193.32|190.92|193.32|190.92|0
1651136080000|2022-04-28 08:54:40|193.27|190.87|193.37|190.97|193.37|190.97|193.27|190.87|0
1651136090000|2022-04-28 08:54:50|193.47|191.07|193.42|191.02|193.47|191.07|193.42|191.02|0
1651136100000|2022-04-28 08:55:00|193.37|190.97|193.47|191.07|193.47|191.07|193.37|190.97|0
1651136110000|2022-04-28 08:55:10|193.58|191.18|193.47|191.07|193.58|191.18|193.47|191.07|0
1651136120000|2022-04-28 08:55:20|193.42|191.02|193.57|191.17|193.57|191.17|193.42|191.02|0
1651136140000|2022-04-28 08:55:40|193.62|191.22|193.57|191.17|193.62|191.22|193.57|191.17|0
1651136150000|2022-04-28 08:55:50|193.47|191.07|193.37|190.97|193.47|191.07|193.37|190.97|0
1651136160000|2022-04-28 08:56:00|193.27|190.87|193.57|191.17|193.57|191.17|193.27|190.87|0
1651136170000|2022-04-28 08:56:10|193.47|191.07|193.47|191.07|193.52|191.12|193.47|191.07|0
1651136180000|2022-04-28 08:56:20|193.57|191.17|193.47|191.07|193.57|191.17|193.47|191.07|0
1651136220000|2022-04-28 08:57:00|193.37|190.97|193.27|190.87|193.37|190.97|193.27|190.87|0
1651136230000|2022-04-28 08:57:10|193.37|190.97|193.27|190.87|193.37|190.97|193.27|190.87|0
1651136240000|2022-04-28 08:57:20|193.21|190.81|193.16|190.76|193.21|190.81|193.16|190.76|0
1651136250000|2022-04-28 08:57:30|193.06|190.66|193.27|190.87|193.37|190.97|193.06|190.66|0
1651136260000|2022-04-28 08:57:40|193.37|190.97|193.37|190.97|193.37|190.97|193.37|190.97|0
1651136270000|2022-04-28 08:57:50|193.27|190.87|193.37|190.97|193.37|190.97|193.27|190.87|0
1651136280000|2022-04-28 08:58:00|193.47|191.07|193.47|191.07|193.47|191.07|193.37|190.97|0
1651136300000|2022-04-28 08:58:20|193.57|191.17|193.68|191.28|193.68|191.28|193.57|191.17|0
1651136310000|2022-04-28 08:58:30|193.78|191.38|193.88|191.48|193.88|191.48|193.78|191.38|0
1651136320000|2022-04-28 08:58:40|193.68|191.28|193.88|191.48|193.88|191.48|193.68|191.28|0
1651136330000|2022-04-28 08:58:50|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1651136340000|2022-04-28 08:59:00|193.88|191.48|193.98|191.58|193.98|191.58|193.88|191.48|0
1651136350000|2022-04-28 08:59:10|193.93|191.53|193.98|191.58|193.98|191.58|193.93|191.53|0
1651136360000|2022-04-28 08:59:20|193.93|191.53|193.98|191.58|193.98|191.58|193.88|191.48|0
1651136370000|2022-04-28 08:59:30|194.29|191.89|194.29|191.89|194.29|191.89|194.29|191.89|0
1651136380000|2022-04-28 08:59:40|194.39|191.99|194.29|191.89|194.39|191.99|194.29|191.89|0
1651136390000|2022-04-28 08:59:50|194.34|191.94|195.22|192.82|195.22|192.82|194.34|191.94|0
1651136400000|2022-04-28 09:00:00|195.42|193.02|195.63|193.23|195.63|193.23|195.42|193.02|0
1651136410000|2022-04-28 09:00:10|195.73|193.33|196.14|193.74|196.14|193.74|195.73|193.33|0
1651136420000|2022-04-28 09:00:20|196.04|193.64|195.52|193.12|196.04|193.64|195.52|193.12|0
1651136430000|2022-04-28 09:00:30|195.42|193.02|195.11|192.71|195.42|193.02|195.11|192.71|0
1651136440000|2022-04-28 09:00:40|195.01|192.61|195.11|192.71|195.11|192.71|195.01|192.61|0
1651136450000|2022-04-28 09:00:50|195.01|192.61|194.91|192.51|195.01|192.61|194.91|192.51|0
1651136460000|2022-04-28 09:01:00|195.01|192.61|194.91|192.51|195.01|192.61|194.91|192.51|0
1651136470000|2022-04-28 09:01:10|194.7|192.3|194.54|192.14|194.7|192.3|194.54|192.14|0
1651136480000|2022-04-28 09:01:20|194.6|192.2|194.5|192.1|194.6|192.2|194.5|192.1|0
1651136490000|2022-04-28 09:01:30|194.39|191.99|194.6|192.2|194.6|192.2|194.39|191.99|0
1651136500000|2022-04-28 09:01:40|194.54|192.14|194.39|191.99|194.54|192.14|194.39|191.99|0
1651136510000|2022-04-28 09:01:50|194.29|191.89|194.39|191.99|194.39|191.99|194.29|191.89|0
1651136520000|2022-04-28 09:02:00|194.7|192.3|194.7|192.3|194.7|192.3|194.6|192.2|0
1651136530000|2022-04-28 09:02:10|194.91|192.51|194.91|192.51|194.91|192.51|194.75|192.35|0
1651136540000|2022-04-28 09:02:20|194.96|192.56|194.7|192.3|195.01|192.61|194.6|192.2|0
1651136550000|2022-04-28 09:02:30|194.6|192.2|194.7|192.3|194.7|192.3|194.6|192.2|0
1651136560000|2022-04-28 09:02:40|194.8|192.4|194.7|192.3|194.8|192.4|194.7|192.3|0
1651136570000|2022-04-28 09:02:50|194.91|192.51|195.21|192.81|195.21|192.81|194.8|192.4|0
1651136580000|2022-04-28 09:03:00|195.32|192.92|195.16|192.76|195.32|192.92|195.16|192.76|0
1651136590000|2022-04-28 09:03:10|195.11|192.71|194.91|192.51|195.11|192.71|194.91|192.51|0
1651136600000|2022-04-28 09:03:20|194.8|192.4|194.85|192.45|194.91|192.51|194.8|192.4|0
1651136610000|2022-04-28 09:03:30|194.8|192.4|194.7|192.3|194.8|192.4|194.7|192.3|0
1651136620000|2022-04-28 09:03:40|194.91|192.51|195.26|192.86|195.26|192.86|194.91|192.51|0
1651136630000|2022-04-28 09:03:50|195.21|192.81|195.32|192.92|195.32|192.92|195.21|192.81|0
1651136640000|2022-04-28 09:04:00|195.37|192.97|195.52|193.12|195.52|193.12|195.32|192.92|0
1651136650000|2022-04-28 09:04:10|195.78|193.38|195.83|193.43|195.83|193.43|195.63|193.23|0
1651136660000|2022-04-28 09:04:20|195.73|193.33|195.83|193.43|195.88|193.48|195.73|193.33|0
1651136670000|2022-04-28 09:04:30|195.73|193.33|195.73|193.33|195.73|193.33|195.73|193.33|0
1651136680000|2022-04-28 09:04:40|195.78|193.38|195.68|193.28|195.78|193.38|195.52|193.12|0
1651136690000|2022-04-28 09:04:50|195.63|193.23|195.47|193.07|195.63|193.23|195.47|193.07|0
1651136700000|2022-04-28 09:05:00|195.32|192.92|195.63|193.23|195.63|193.23|195.32|192.92|0
1651136710000|2022-04-28 09:05:10|195.42|193.02|195.52|193.12|195.52|193.12|195.37|192.97|0
1651136720000|2022-04-28 09:05:20|195.42|193.02|195.42|193.02|195.42|193.02|195.42|193.02|0
1651136730000|2022-04-28 09:05:30|195.32|192.92|195.42|193.02|195.42|193.02|195.32|192.92|0
1651136740000|2022-04-28 09:05:40|195.47|193.07|195.52|193.12|195.52|193.12|195.42|193.02|0
1651136750000|2022-04-28 09:05:50|195.42|193.02|195.37|192.97|195.42|193.02|195.32|192.92|0
1651136760000|2022-04-28 09:06:00|195.32|192.92|195.32|192.92|195.32|192.92|195.21|192.81|0
1651136770000|2022-04-28 09:06:10|195.42|193.02|195.42|193.02|195.47|193.07|195.37|192.97|0
1651136780000|2022-04-28 09:06:20|195.32|192.92|195.06|192.66|195.32|192.92|195.06|192.66|0
1651136790000|2022-04-28 09:06:30|194.9|192.5|194.9|192.5|195.01|192.61|194.9|192.5|0
1651136800000|2022-04-28 09:06:40|194.95|192.55|194.95|192.55|194.95|192.55|194.95|192.55|0
1651136810000|2022-04-28 09:06:50|194.9|192.5|194.8|192.4|194.9|192.5|194.8|192.4|0
1651136820000|2022-04-28 09:07:00|194.7|192.3|194.9|192.5|194.9|192.5|194.7|192.3|0
1651136830000|2022-04-28 09:07:10|194.8|192.4|194.7|192.3|194.8|192.4|194.7|192.3|0
1651136840000|2022-04-28 09:07:20|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1651136850000|2022-04-28 09:07:30|194.6|192.2|194.6|192.2|194.6|192.2|194.49|192.09|0
1651136860000|2022-04-28 09:07:40|194.8|192.4|194.6|192.2|194.8|192.4|194.6|192.2|0
1651136870000|2022-04-28 09:07:50|194.54|192.14|194.6|192.2|194.6|192.2|194.54|192.14|0
1651136880000|2022-04-28 09:08:00|194.7|192.3|194.9|192.5|195.01|192.61|194.7|192.3|0
1651136890000|2022-04-28 09:08:10|194.95|192.55|194.8|192.4|194.95|192.55|194.8|192.4|0
1651136900000|2022-04-28 09:08:20|194.85|192.45|194.85|192.45|194.85|192.45|194.75|192.35|0
1651136910000|2022-04-28 09:08:30|194.75|192.35|194.85|192.45|194.9|192.5|194.75|192.35|0
1651136920000|2022-04-28 09:08:40|194.7|192.3|194.8|192.4|194.8|192.4|194.6|192.2|0
1651136930000|2022-04-28 09:08:50|194.7|192.3|194.6|192.2|194.7|192.3|194.6|192.2|0
1651136940000|2022-04-28 09:09:00|194.49|192.09|194.6|192.2|194.6|192.2|194.49|192.09|0
1651136950000|2022-04-28 09:09:10|194.39|191.99|194.44|192.04|194.44|192.04|194.39|191.99|0
1651136960000|2022-04-28 09:09:20|194.49|192.09|194.49|192.09|194.6|192.2|194.49|192.09|0
1651136970000|2022-04-28 09:09:30|194.39|191.99|193.88|191.48|194.39|191.99|193.88|191.48|0
1651136980000|2022-04-28 09:09:40|193.77|191.37|193.77|191.37|193.82|191.42|193.77|191.37|0
1651136990000|2022-04-28 09:09:50|193.88|191.48|193.98|191.58|193.98|191.58|193.88|191.48|0
1651137000000|2022-04-28 09:10:00|194.08|191.68|194.08|191.68|194.08|191.68|193.98|191.58|0
1651137010000|2022-04-28 09:10:10|194.03|191.63|193.88|191.48|194.03|191.63|193.88|191.48|0
1651137020000|2022-04-28 09:10:20|193.77|191.37|193.67|191.27|193.77|191.37|193.67|191.27|0
1651137030000|2022-04-28 09:10:30|193.77|191.37|193.57|191.17|193.77|191.37|193.57|191.17|0
1651137040000|2022-04-28 09:10:40|193.47|191.07|193.77|191.37|193.77|191.37|193.47|191.07|0
1651137050000|2022-04-28 09:10:50|193.67|191.27|193.77|191.37|193.77|191.37|193.67|191.27|0
1651137060000|2022-04-28 09:11:00|193.98|191.58|193.98|191.58|194.08|191.68|193.98|191.58|0
1651137070000|2022-04-28 09:11:10|193.88|191.48|193.88|191.48|193.88|191.48|193.88|191.48|0
1651137080000|2022-04-28 09:11:20|193.98|191.58|193.77|191.37|194.08|191.68|193.77|191.37|0
1651137090000|2022-04-28 09:11:30|193.67|191.27|193.57|191.17|193.67|191.27|193.47|191.07|0
1651137100000|2022-04-28 09:11:40|193.47|191.07|193.57|191.17|193.57|191.17|193.47|191.07|0
1651137110000|2022-04-28 09:11:50|193.67|191.27|193.47|191.07|193.67|191.27|193.47|191.07|0
1651137120000|2022-04-28 09:12:00|193.36|190.96|193.77|191.37|193.77|191.37|193.36|190.96|0
1651137130000|2022-04-28 09:12:10|193.72|191.32|193.77|191.37|193.77|191.37|193.72|191.32|0
1651137140000|2022-04-28 09:12:20|193.88|191.48|193.67|191.27|193.88|191.48|193.57|191.17|0
1651137150000|2022-04-28 09:12:30|193.62|191.22|193.26|190.86|193.67|191.27|193.26|190.86|0
1651137160000|2022-04-28 09:12:40|193.21|190.81|193.26|190.86|193.26|190.86|193.21|190.81|0
1651137170000|2022-04-28 09:12:50|193.36|190.96|193.57|191.17|193.57|191.17|193.36|190.96|0
1651137180000|2022-04-28 09:13:00|193.47|191.07|193.47|191.07|193.51|191.11|193.47|191.07|0
1651137190000|2022-04-28 09:13:10|193.36|190.96|193.67|191.27|193.67|191.27|193.36|190.96|0
1651137200000|2022-04-28 09:13:20|193.51|191.11|193.47|191.07|193.57|191.17|193.47|191.07|0
1651137210000|2022-04-28 09:13:30|193.51|191.11|193.36|190.96|193.57|191.17|193.36|190.96|0
1651137230000|2022-04-28 09:13:50|193.06|190.66|193|190.6|193.06|190.66|192.85|190.45|0
1651137240000|2022-04-28 09:14:00|192.85|190.45|193.1|190.7|193.16|190.76|192.85|190.45|0
1651137250000|2022-04-28 09:14:10|193.16|190.76|193.1|190.7|193.21|190.81|193.06|190.66|0
1651137260000|2022-04-28 09:14:20|193.16|190.76|193.16|190.76|193.16|190.76|193.16|190.76|0
1651137270000|2022-04-28 09:14:30|193.1|190.7|192.85|190.45|193.16|190.76|192.85|190.45|0
1651137280000|2022-04-28 09:14:40|192.95|190.55|192.95|190.55|193.06|190.66|192.95|190.55|0
1651137290000|2022-04-28 09:14:50|193.1|190.7|193.16|190.76|193.16|190.76|193.06|190.66|0
1651137300000|2022-04-28 09:15:00|193.06|190.66|192.85|190.45|193.06|190.66|192.85|190.45|0
1651137310000|2022-04-28 09:15:10|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1651137320000|2022-04-28 09:15:20|192.85|190.45|192.75|190.35|192.85|190.45|192.75|190.35|0
1651137330000|2022-04-28 09:15:30|192.7|190.3|192.65|190.25|192.7|190.3|192.65|190.25|0
1651137340000|2022-04-28 09:15:40|192.7|190.3|192.95|190.55|192.95|190.55|192.7|190.3|0
1651137350000|2022-04-28 09:15:50|193.05|190.65|192.95|190.55|193.05|190.65|192.95|190.55|0
1651137360000|2022-04-28 09:16:00|192.75|190.35|192.75|190.35|192.75|190.35|192.65|190.25|0
1651137370000|2022-04-28 09:16:10|192.65|190.25|192.65|190.25|192.65|190.25|192.65|190.25|0
1651137380000|2022-04-28 09:16:20|192.54|190.14|192.44|190.04|192.54|190.14|192.44|190.04|0
1651137390000|2022-04-28 09:16:30|192.34|189.94|192.49|190.09|192.49|190.09|192.34|189.94|0
1651137400000|2022-04-28 09:16:40|192.44|190.04|192.65|190.25|192.65|190.25|192.44|190.04|0
1651137410000|2022-04-28 09:16:50|192.54|190.14|192.54|190.14|192.54|190.14|192.49|190.09|0
1651137420000|2022-04-28 09:17:00|192.65|190.25|192.65|190.25|192.65|190.25|192.54|190.14|0
1651137430000|2022-04-28 09:17:10|192.59|190.19|192.44|190.04|192.59|190.19|192.44|190.04|0
1651137440000|2022-04-28 09:17:20|192.54|190.14|192.54|190.14|192.54|190.14|192.54|190.14|0
1651137450000|2022-04-28 09:17:30|192.65|190.25|192.75|190.35|192.75|190.35|192.65|190.25|0
1651137460000|2022-04-28 09:17:40|192.8|190.4|192.8|190.4|192.8|190.4|192.8|190.4|0
1651137470000|2022-04-28 09:17:50|192.75|190.35|192.75|190.35|192.75|190.35|192.65|190.25|0
1651137480000|2022-04-28 09:18:00|192.8|190.4|192.75|190.35|192.8|190.4|192.75|190.35|0
1651137490000|2022-04-28 09:18:10|192.8|190.4|192.75|190.35|192.8|190.4|192.75|190.35|0
1651137500000|2022-04-28 09:18:20|192.54|190.14|192.54|190.14|192.54|190.14|192.54|190.14|0
1651137520000|2022-04-28 09:18:40|192.49|190.09|192.54|190.14|192.54|190.14|192.49|190.09|0
1651137530000|2022-04-28 09:18:50|192.64|190.24|192.69|190.29|192.69|190.29|192.64|190.24|0
1651137540000|2022-04-28 09:19:00|192.75|190.35|192.64|190.24|192.75|190.35|192.64|190.24|0
1651137550000|2022-04-28 09:19:10|192.75|190.35|192.69|190.29|192.75|190.35|192.64|190.24|0
1651137560000|2022-04-28 09:19:20|192.54|190.14|192.54|190.14|192.54|190.14|192.54|190.14|0
1651137570000|2022-04-28 09:19:30|192.49|190.09|192.64|190.24|192.64|190.24|192.49|190.09|0
1651137580000|2022-04-28 09:19:40|192.54|190.14|192.64|190.24|192.64|190.24|192.54|190.14|0
1651137590000|2022-04-28 09:19:50|192.54|190.14|192.75|190.35|192.75|190.35|192.54|190.14|0
1651137600000|2022-04-28 09:20:00|192.69|190.29|192.69|190.29|192.69|190.29|192.69|190.29|0
1651137610000|2022-04-28 09:20:10|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1651137630000|2022-04-28 09:20:30|192.64|190.24|192.64|190.24|192.64|190.24|192.54|190.14|0
1651137660000|2022-04-28 09:21:00|192.54|190.14|192.64|190.24|192.64|190.24|192.54|190.14|0
1651137670000|2022-04-28 09:21:10|192.54|190.14|192.64|190.24|192.64|190.24|192.54|190.14|0
1651137690000|2022-04-28 09:21:30|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1651137700000|2022-04-28 09:21:40|192.64|190.24|192.64|190.24|192.75|190.35|192.64|190.24|0
1651137720000|2022-04-28 09:22:00|192.54|190.14|192.64|190.24|192.64|190.24|192.54|190.14|0
1651137740000|2022-04-28 09:22:20|192.75|190.35|192.85|190.45|192.85|190.45|192.75|190.35|0
1651137750000|2022-04-28 09:22:30|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1651137760000|2022-04-28 09:22:40|192.85|190.45|192.85|190.45|192.85|190.45|192.75|190.35|0
1651137770000|2022-04-28 09:22:50|192.95|190.55|192.85|190.45|192.95|190.55|192.85|190.45|0
1651137780000|2022-04-28 09:23:00|192.95|190.55|192.85|190.45|193|190.6|192.85|190.45|0
1651137790000|2022-04-28 09:23:10|192.95|190.55|192.95|190.55|193.05|190.65|192.95|190.55|0
1651137800000|2022-04-28 09:23:20|193|190.6|193.2|190.8|193.2|190.8|192.95|190.55|0
1651137810000|2022-04-28 09:23:30|193.26|190.86|193.36|190.96|193.36|190.96|193.26|190.86|0
1651137820000|2022-04-28 09:23:40|193.26|190.86|193.15|190.75|193.26|190.86|193.1|190.7|0
1651137830000|2022-04-28 09:23:50|193.26|190.86|193.2|190.8|193.26|190.86|193.2|190.8|0
1651137840000|2022-04-28 09:24:00|193.26|190.86|193.36|190.96|193.36|190.96|193.26|190.86|0
1651137850000|2022-04-28 09:24:10|193.26|190.86|193.15|190.75|193.26|190.86|193.1|190.7|0
1651137860000|2022-04-28 09:24:20|193.2|190.8|193.36|190.96|193.36|190.96|193.2|190.8|0
1651137870000|2022-04-28 09:24:30|193.46|191.06|193.36|190.96|193.46|191.06|193.36|190.96|0
1651137880000|2022-04-28 09:24:40|193.26|190.86|193.2|190.8|193.3|190.9|193.15|190.75|0
1651137890000|2022-04-28 09:24:50|193.15|190.75|193.3|190.9|193.3|190.9|193.15|190.75|0
1651137900000|2022-04-28 09:25:00|193.26|190.86|193.26|190.86|193.46|191.06|193.26|190.86|0
1651137920000|2022-04-28 09:25:20|193.15|190.75|193.26|190.86|193.26|190.86|193.15|190.75|0
1651137930000|2022-04-28 09:25:30|193.36|190.96|193.26|190.86|193.36|190.96|193.26|190.86|0
1651137940000|2022-04-28 09:25:40|193.15|190.75|192.85|190.45|193.15|190.75|192.85|190.45|0
1651137950000|2022-04-28 09:25:50|192.9|190.5|192.95|190.55|192.95|190.55|192.9|190.5|0
1651137960000|2022-04-28 09:26:00|192.85|190.45|192.74|190.34|192.85|190.45|192.74|190.34|0
1651137970000|2022-04-28 09:26:10|192.64|190.24|192.44|190.04|192.64|190.24|192.44|190.04|0
1651137980000|2022-04-28 09:26:20|192.54|190.14|192.64|190.24|192.64|190.24|192.54|190.14|0
1651137990000|2022-04-28 09:26:30|192.74|190.34|192.64|190.24|192.85|190.45|192.64|190.24|0
1651138000000|2022-04-28 09:26:40|192.74|190.34|192.64|190.24|192.74|190.34|192.64|190.24|0
1651138010000|2022-04-28 09:26:50|192.59|190.19|192.54|190.14|192.59|190.19|192.54|190.14|0
1651138020000|2022-04-28 09:27:00|192.44|190.04|192.44|190.04|192.54|190.14|192.44|190.04|0
1651138030000|2022-04-28 09:27:10|192.34|189.94|191.93|189.53|192.34|189.94|191.93|189.53|0
1651138040000|2022-04-28 09:27:20|192.03|189.63|192.13|189.73|192.23|189.83|192.03|189.63|0
1651138050000|2022-04-28 09:27:30|192.08|189.68|191.83|189.43|192.08|189.68|191.83|189.43|0
1651138060000|2022-04-28 09:27:40|191.77|189.37|191.83|189.43|191.87|189.47|191.77|189.37|0
1651138070000|2022-04-28 09:27:50|191.72|189.32|191.42|189.02|191.72|189.32|191.42|189.02|0
1651138080000|2022-04-28 09:28:00|191.72|189.32|191.72|189.32|191.72|189.32|191.62|189.22|0
1651138090000|2022-04-28 09:28:10|191.83|189.43|191.93|189.53|191.93|189.53|191.83|189.43|0
1651138100000|2022-04-28 09:28:20|192.13|189.73|192.23|189.83|192.23|189.83|191.98|189.58|0
1651138110000|2022-04-28 09:28:30|192.28|189.88|192.23|189.83|192.28|189.88|192.23|189.83|0
1651138120000|2022-04-28 09:28:40|192.13|189.73|192.13|189.73|192.18|189.78|192.13|189.73|0
1651138130000|2022-04-28 09:28:50|192.18|189.78|192.03|189.63|192.23|189.83|192.03|189.63|0
1651138140000|2022-04-28 09:29:00|191.93|189.53|191.82|189.42|191.93|189.53|191.82|189.42|0
1651138150000|2022-04-28 09:29:10|191.93|189.53|191.93|189.53|191.93|189.53|191.82|189.42|0
1651138160000|2022-04-28 09:29:20|191.82|189.42|191.72|189.32|191.82|189.42|191.72|189.32|0
1651138170000|2022-04-28 09:29:30|191.82|189.42|191.93|189.53|191.93|189.53|191.82|189.42|0
1651138180000|2022-04-28 09:29:40|191.82|189.42|192.13|189.73|192.13|189.73|191.82|189.42|0
1651138190000|2022-04-28 09:29:50|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1651138200000|2022-04-28 09:30:00|192.18|189.78|192.13|189.73|192.18|189.78|192.03|189.63|0
1651138210000|2022-04-28 09:30:10|192.33|189.93|192.44|190.04|192.44|190.04|192.33|189.93|0
1651138220000|2022-04-28 09:30:20|192.84|190.44|192.74|190.34|192.84|190.44|192.64|190.24|0
1651138230000|2022-04-28 09:30:30|192.64|190.24|192.64|190.24|192.74|190.34|192.64|190.24|0
1651138240000|2022-04-28 09:30:40|192.54|190.14|192.38|189.98|192.54|190.14|192.38|189.98|0
1651138250000|2022-04-28 09:30:50|192.54|190.14|192.44|190.04|192.54|190.14|192.44|190.04|0
1651138260000|2022-04-28 09:31:00|192.54|190.14|192.44|190.04|192.54|190.14|192.44|190.04|0
1651138270000|2022-04-28 09:31:10|192.74|190.34|192.74|190.34|192.84|190.44|192.74|190.34|0
1651138280000|2022-04-28 09:31:20|192.54|190.14|192.54|190.14|192.54|190.14|192.44|190.04|0
1651138290000|2022-04-28 09:31:30|192.64|190.24|192.54|190.14|192.64|190.24|192.54|190.14|0
1651138300000|2022-04-28 09:31:40|192.44|190.04|192.44|190.04|192.44|190.04|192.44|190.04|0
1651138310000|2022-04-28 09:31:50|192.54|190.14|192.44|190.04|192.54|190.14|192.44|190.04|0
1651138320000|2022-04-28 09:32:00|192.33|189.93|192.13|189.73|192.33|189.93|192.13|189.73|0
1651138330000|2022-04-28 09:32:10|192.33|189.93|192.33|189.93|192.33|189.93|192.33|189.93|0
1651138340000|2022-04-28 09:32:20|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1651138350000|2022-04-28 09:32:30|192.13|189.73|192.13|189.73|192.13|189.73|192.13|189.73|0
1651138360000|2022-04-28 09:32:40|192.23|189.83|192.43|190.03|192.43|190.03|192.23|189.83|0
1651138370000|2022-04-28 09:32:50|192.54|190.14|192.54|190.14|192.54|190.14|192.54|190.14|0
1651138390000|2022-04-28 09:33:10|192.64|190.24|192.84|190.44|192.84|190.44|192.54|190.14|0
1651138400000|2022-04-28 09:33:20|192.79|190.39|192.84|190.44|192.84|190.44|192.79|190.39|0
1651138410000|2022-04-28 09:33:30|192.89|190.49|192.84|190.44|192.95|190.55|192.84|190.44|0
1651138420000|2022-04-28 09:33:40|192.95|190.55|192.99|190.59|192.99|190.59|192.95|190.55|0
1651138430000|2022-04-28 09:33:50|192.95|190.55|192.95|190.55|192.95|190.55|192.84|190.44|0
1651138440000|2022-04-28 09:34:00|192.89|190.49|192.95|190.55|193.05|190.65|192.89|190.49|0
1651138450000|2022-04-28 09:34:10|193.05|190.65|193.1|190.7|193.1|190.7|193.05|190.65|0
1651138460000|2022-04-28 09:34:20|193.05|190.65|193.15|190.75|193.15|190.75|193.05|190.65|0
1651138470000|2022-04-28 09:34:30|193.05|190.65|193.15|190.75|193.2|190.8|193.05|190.65|0
1651138480000|2022-04-28 09:34:40|193.05|190.65|192.84|190.44|193.05|190.65|192.84|190.44|0
1651138490000|2022-04-28 09:34:50|192.74|190.34|192.79|190.39|192.84|190.44|192.74|190.34|0
1651138500000|2022-04-28 09:35:00|192.74|190.34|193.05|190.65|193.05|190.65|192.74|190.34|0
1651138510000|2022-04-28 09:35:10|193.15|190.75|193.25|190.85|193.25|190.85|193.15|190.75|0
1651138520000|2022-04-28 09:35:20|193.15|190.75|193.05|190.65|193.15|190.75|193.05|190.65|0
1651138530000|2022-04-28 09:35:30|192.99|190.59|192.89|190.49|193.05|190.65|192.89|190.49|0
1651138540000|2022-04-28 09:35:40|192.84|190.44|192.84|190.44|192.84|190.44|192.84|190.44|0
1651138550000|2022-04-28 09:35:50|192.64|190.24|192.54|190.14|192.64|190.24|192.54|190.14|0
1651138560000|2022-04-28 09:36:00|192.64|190.24|192.64|190.24|192.64|190.24|192.64|190.24|0
1651138570000|2022-04-28 09:36:10|192.54|190.14|192.43|190.03|192.54|190.14|192.43|190.03|0
1651138580000|2022-04-28 09:36:20|192.33|189.93|192.43|190.03|192.43|190.03|192.33|189.93|0
1651138590000|2022-04-28 09:36:30|192.33|189.93|192.38|189.98|192.38|189.98|192.33|189.93|0
1651138600000|2022-04-28 09:36:40|192.48|190.08|192.54|190.14|192.54|190.14|192.48|190.08|0
1651138610000|2022-04-28 09:36:50|192.64|190.24|192.54|190.14|192.64|190.24|192.54|190.14|0
1651138620000|2022-04-28 09:37:00|192.64|190.24|192.74|190.34|192.74|190.34|192.64|190.24|0
1651138630000|2022-04-28 09:37:10|192.54|190.14|192.43|190.03|192.54|190.14|192.43|190.03|0
1651138640000|2022-04-28 09:37:20|192.33|189.93|192.33|189.93|192.33|189.93|192.33|189.93|0
1651138650000|2022-04-28 09:37:30|192.38|189.98|192.33|189.93|192.38|189.98|192.33|189.93|0
1651138660000|2022-04-28 09:37:40|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1651138670000|2022-04-28 09:37:50|192.53|190.13|192.43|190.03|192.53|190.13|192.43|190.03|0
1651138680000|2022-04-28 09:38:00|192.53|190.13|192.64|190.24|192.64|190.24|192.53|190.13|0
1651138690000|2022-04-28 09:38:10|192.53|190.13|192.43|190.03|192.53|190.13|192.43|190.03|0
1651138700000|2022-04-28 09:38:20|192.53|190.13|192.53|190.13|192.53|190.13|192.48|190.08|0
1651138710000|2022-04-28 09:38:30|192.48|190.08|192.69|190.29|192.69|190.29|192.48|190.08|0
1651138720000|2022-04-28 09:38:40|192.64|190.24|192.33|189.93|192.64|190.24|192.33|189.93|0
1651138730000|2022-04-28 09:38:50|192.13|189.73|192.13|189.73|192.13|189.73|192.13|189.73|0
1651138740000|2022-04-28 09:39:00|191.92|189.52|191.92|189.52|192.02|189.62|191.92|189.52|0
1651138750000|2022-04-28 09:39:10|191.82|189.42|191.72|189.32|191.82|189.42|191.72|189.32|0
1651138760000|2022-04-28 09:39:20|191.82|189.42|191.82|189.42|191.82|189.42|191.77|189.37|0
1651138770000|2022-04-28 09:39:30|191.92|189.52|191.62|189.22|191.92|189.52|191.62|189.22|0
1651138780000|2022-04-28 09:39:40|191.56|189.16|191.31|188.91|191.56|189.16|191.31|188.91|0
1651138790000|2022-04-28 09:39:50|191.21|188.81|191.31|188.91|191.31|188.91|191.21|188.81|0
1651138800000|2022-04-28 09:40:00|191.41|189.01|191.56|189.16|191.56|189.16|191.41|189.01|0
1651138810000|2022-04-28 09:40:10|191.41|189.01|191.41|189.01|191.41|189.01|191.41|189.01|0
1651138820000|2022-04-28 09:40:20|191.56|189.16|191.51|189.11|191.62|189.22|191.51|189.11|0
1651138840000|2022-04-28 09:40:40|191.41|189.01|191.51|189.11|191.51|189.11|191.41|189.01|0
1651138850000|2022-04-28 09:40:50|191.62|189.22|191.72|189.32|191.72|189.32|191.62|189.22|0
1651138860000|2022-04-28 09:41:00|191.92|189.52|191.92|189.52|191.92|189.52|191.82|189.42|0
1651138870000|2022-04-28 09:41:10|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1651138880000|2022-04-28 09:41:20|192.13|189.73|191.92|189.52|192.13|189.73|191.92|189.52|0
1651138890000|2022-04-28 09:41:30|191.97|189.57|191.97|189.57|191.97|189.57|191.97|189.57|0
1651138900000|2022-04-28 09:41:40|191.92|189.52|192.02|189.62|192.02|189.62|191.92|189.52|0
1651138910000|2022-04-28 09:41:50|192.23|189.83|192.23|189.83|192.23|189.83|192.13|189.73|0
1651138920000|2022-04-28 09:42:00|192.13|189.73|192.23|189.83|192.23|189.83|192.13|189.73|0
1651138930000|2022-04-28 09:42:10|192.33|189.93|192.33|189.93|192.33|189.93|192.28|189.88|0
1651138940000|2022-04-28 09:42:20|192.43|190.03|192.33|189.93|192.43|190.03|192.33|189.93|0
1651138950000|2022-04-28 09:42:30|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1651138960000|2022-04-28 09:42:40|192.28|189.88|192.28|189.88|192.33|189.93|192.28|189.88|0
1651138970000|2022-04-28 09:42:50|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1651138980000|2022-04-28 09:43:00|192.28|189.88|192.23|189.83|192.28|189.88|192.23|189.83|0
1651138990000|2022-04-28 09:43:10|192.12|189.72|192.23|189.83|192.23|189.83|192.12|189.72|0
1651139010000|2022-04-28 09:43:30|192.12|189.72|192.23|189.83|192.23|189.83|192.12|189.72|0
1651139030000|2022-04-28 09:43:50|192.17|189.77|192.12|189.72|192.17|189.77|192.12|189.72|0
1651139040000|2022-04-28 09:44:00|192.23|189.83|192.02|189.62|192.23|189.83|192.02|189.62|0
1651139050000|2022-04-28 09:44:10|192.12|189.72|192.17|189.77|192.23|189.83|192.12|189.72|0
1651139060000|2022-04-28 09:44:20|192.12|189.72|192.02|189.62|192.12|189.72|191.92|189.52|0
1651139070000|2022-04-28 09:44:30|192.07|189.67|192.02|189.62|192.07|189.67|192.02|189.62|0
1651139090000|2022-04-28 09:44:50|191.92|189.52|190.7|188.3|191.92|189.52|190.7|188.3|0
1651139100000|2022-04-28 09:45:00|190.4|188|190.19|187.79|190.8|188.4|190.19|187.79|0
1651139110000|2022-04-28 09:45:10|190.29|187.89|190.5|188.1|190.5|188.1|190.29|187.89|0
1651139120000|2022-04-28 09:45:20|190.29|187.89|190.5|188.1|190.5|188.1|190.29|187.89|0
1651139130000|2022-04-28 09:45:30|190.65|188.25|190.4|188|190.65|188.25|190.4|188|0
1651139140000|2022-04-28 09:45:40|190.44|188.04|190.5|188.1|190.5|188.1|190.4|188|0
1651139150000|2022-04-28 09:45:50|190.44|188.04|190.6|188.2|190.6|188.2|190.44|188.04|0
1651139160000|2022-04-28 09:46:00|190.5|188.1|190.6|188.2|190.6|188.2|190.5|188.1|0
1651139170000|2022-04-28 09:46:10|190.7|188.3|191.11|188.71|191.11|188.71|190.7|188.3|0
1651139180000|2022-04-28 09:46:20|191|188.6|191.11|188.71|191.11|188.71|191|188.6|0
1651139190000|2022-04-28 09:46:30|191.21|188.81|191.11|188.71|191.21|188.81|191|188.6|0
1651139200000|2022-04-28 09:46:40|191|188.6|191.11|188.71|191.11|188.71|191|188.6|0
1651139210000|2022-04-28 09:46:50|191.21|188.81|190.9|188.5|191.21|188.81|190.9|188.5|0
1651139220000|2022-04-28 09:47:00|191.11|188.71|191.15|188.75|191.15|188.75|191|188.6|0
1651139230000|2022-04-28 09:47:10|191.31|188.91|191.21|188.81|191.31|188.91|191.21|188.81|0
1651139240000|2022-04-28 09:47:20|191.26|188.86|191.46|189.06|191.51|189.11|191.21|188.81|0
1651139250000|2022-04-28 09:47:30|191.51|189.11|191.51|189.11|191.56|189.16|191.51|189.11|0
1651139260000|2022-04-28 09:47:40|191.66|189.26|191.82|189.42|192.02|189.62|191.66|189.26|0
1651139270000|2022-04-28 09:47:50|191.92|189.52|191.82|189.42|191.92|189.52|191.76|189.36|0
1651139280000|2022-04-28 09:48:00|191.92|189.52|192.02|189.62|192.02|189.62|191.82|189.42|0
1651139290000|2022-04-28 09:48:10|191.92|189.52|191.92|189.52|191.92|189.52|191.92|189.52|0
1651139300000|2022-04-28 09:48:20|191.87|189.47|192.02|189.62|192.02|189.62|191.87|189.47|0
1651139310000|2022-04-28 09:48:30|191.87|189.47|192.02|189.62|192.02|189.62|191.87|189.47|0
1651139320000|2022-04-28 09:48:40|192.07|189.67|192.02|189.62|192.07|189.67|192.02|189.62|0
1651139330000|2022-04-28 09:48:50|191.97|189.57|191.92|189.52|192.02|189.62|191.92|189.52|0
1651139340000|2022-04-28 09:49:00|191.87|189.47|191.82|189.42|191.87|189.47|191.82|189.42|0
1651139360000|2022-04-28 09:49:20|191.71|189.31|191.71|189.31|191.71|189.31|191.71|189.31|0
1651139370000|2022-04-28 09:49:30|191.82|189.42|191.82|189.42|191.82|189.42|191.82|189.42|0
1651139390000|2022-04-28 09:49:50|191.76|189.36|191.82|189.42|191.82|189.42|191.66|189.26|0
1651139400000|2022-04-28 09:50:00|191.61|189.21|191.61|189.21|191.71|189.31|191.61|189.21|0
1651139410000|2022-04-28 09:50:10|191.66|189.26|191.46|189.06|191.66|189.26|191.31|188.91|0
1651139420000|2022-04-28 09:50:20|191.51|189.11|191.51|189.11|191.51|189.11|191.46|189.06|0
1651139430000|2022-04-28 09:50:30|191.46|189.06|191.51|189.11|191.51|189.11|191.41|189.01|0
1651139440000|2022-04-28 09:50:40|191.46|189.06|191.31|188.91|191.46|189.06|191.31|188.91|0
1651139450000|2022-04-28 09:50:50|191.25|188.85|191.25|188.85|191.25|188.85|191.25|188.85|0
1651139460000|2022-04-28 09:51:00|191.1|188.7|190.8|188.4|191.1|188.7|190.75|188.35|0
1651139470000|2022-04-28 09:51:10|190.85|188.45|190.49|188.09|190.85|188.45|190.49|188.09|0
1651139480000|2022-04-28 09:51:20|190.54|188.14|190.49|188.09|190.64|188.24|190.49|188.09|0
1651139490000|2022-04-28 09:51:30|190.54|188.14|190.7|188.3|190.7|188.3|190.54|188.14|0
1651139500000|2022-04-28 09:51:40|190.8|188.4|190.8|188.4|190.8|188.4|190.7|188.3|0
1651139510000|2022-04-28 09:51:50|190.85|188.45|190.8|188.4|190.85|188.45|190.8|188.4|0
1651139520000|2022-04-28 09:52:00|190.7|188.3|190.29|187.89|190.7|188.3|190.29|187.89|0
1651139530000|2022-04-28 09:52:10|190.39|187.99|190.19|187.79|190.39|187.99|190.19|187.79|0
1651139540000|2022-04-28 09:52:20|190.29|187.89|190.29|187.89|190.39|187.99|190.29|187.89|0
1651139550000|2022-04-28 09:52:30|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1651139560000|2022-04-28 09:52:40|190.29|187.89|190.19|187.79|190.29|187.89|190.19|187.79|0
1651139570000|2022-04-28 09:52:50|190.29|187.89|190.29|187.89|190.29|187.89|190.29|187.89|0
1651139580000|2022-04-28 09:53:00|190.39|187.99|190.49|188.09|190.49|188.09|190.39|187.99|0
1651139590000|2022-04-28 09:53:10|190.6|188.2|190.39|187.99|190.6|188.2|190.39|187.99|0
1651139600000|2022-04-28 09:53:20|190.29|187.89|190.39|187.99|190.39|187.99|190.29|187.89|0
1651139610000|2022-04-28 09:53:30|190.6|188.2|190.7|188.3|190.7|188.3|190.6|188.2|0
1651139620000|2022-04-28 09:53:40|190.8|188.4|190.49|188.09|190.8|188.4|190.49|188.09|0
1651139630000|2022-04-28 09:53:50|190.6|188.2|190.7|188.3|190.8|188.4|190.6|188.2|0
1651139640000|2022-04-28 09:54:00|190.9|188.5|190.8|188.4|190.9|188.5|190.8|188.4|0
1651139660000|2022-04-28 09:54:20|190.7|188.3|190.8|188.4|190.8|188.4|190.7|188.3|0
1651139670000|2022-04-28 09:54:30|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1651139680000|2022-04-28 09:54:40|190.64|188.24|190.7|188.3|190.7|188.3|190.59|188.19|0
1651139690000|2022-04-28 09:54:50|190.8|188.4|191.2|188.8|191.2|188.8|190.8|188.4|0
1651139700000|2022-04-28 09:55:00|191.31|188.91|191.2|188.8|191.31|188.91|191.2|188.8|0
1651139710000|2022-04-28 09:55:10|191.1|188.7|190.49|188.09|191.1|188.7|190.29|187.89|0
1651139720000|2022-04-28 09:55:20|190.54|188.14|190.7|188.3|190.7|188.3|190.54|188.14|0
1651139730000|2022-04-28 09:55:30|190.59|188.19|190.39|187.99|190.7|188.3|190.39|187.99|0
1651139740000|2022-04-28 09:55:40|190.29|187.89|190.19|187.79|190.29|187.89|190.19|187.79|0
1651139750000|2022-04-28 09:55:50|190.29|187.89|190.34|187.94|190.34|187.94|190.29|187.89|0
1651139760000|2022-04-28 09:56:00|190.19|187.79|190.34|187.94|190.39|187.99|190.19|187.79|0
1651139770000|2022-04-28 09:56:10|190.29|187.89|189.99|187.59|190.29|187.89|189.88|187.48|0
1651139780000|2022-04-28 09:56:20|189.88|187.48|189.78|187.38|189.88|187.48|189.78|187.38|0
1651139790000|2022-04-28 09:56:30|189.88|187.48|190.09|187.69|190.09|187.69|189.88|187.48|0
1651139800000|2022-04-28 09:56:40|189.99|187.59|190.29|187.89|190.29|187.89|189.99|187.59|0
1651139810000|2022-04-28 09:56:50|190.24|187.84|190.24|187.84|190.24|187.84|190.24|187.84|0
1651139820000|2022-04-28 09:57:00|190.19|187.79|190.09|187.69|190.19|187.79|190.09|187.69|0
1651139830000|2022-04-28 09:57:10|190.14|187.74|190.19|187.79|190.19|187.79|190.14|187.74|0
1651139840000|2022-04-28 09:57:20|190.09|187.69|190.14|187.74|190.19|187.79|190.09|187.69|0
1651139850000|2022-04-28 09:57:30|189.99|187.59|189.99|187.59|189.99|187.59|189.88|187.48|0
1651139860000|2022-04-28 09:57:40|190.09|187.69|189.99|187.59|190.09|187.69|189.99|187.59|0
1651139870000|2022-04-28 09:57:50|190.14|187.74|190.24|187.84|190.24|187.84|190.14|187.74|0
1651139880000|2022-04-28 09:58:00|190.29|187.89|190.09|187.69|190.29|187.89|190.09|187.69|0
1651139890000|2022-04-28 09:58:10|190.03|187.63|190.09|187.69|190.14|187.74|190.03|187.63|0
1651139900000|2022-04-28 09:58:20|190.14|187.74|190.34|187.94|190.34|187.94|190.14|187.74|0
1651139910000|2022-04-28 09:58:30|190.19|187.79|190.29|187.89|190.49|188.09|190.19|187.79|0
1651139920000|2022-04-28 09:58:40|190.24|187.84|189.99|187.59|190.24|187.84|189.99|187.59|0
1651139930000|2022-04-28 09:58:50|190.03|187.63|190.09|187.69|190.09|187.69|190.03|187.63|0
1651139940000|2022-04-28 09:59:00|190.24|187.84|190.39|187.99|190.39|187.99|190.24|187.84|0
1651139950000|2022-04-28 09:59:10|190.34|187.94|190.44|188.04|190.44|188.04|190.34|187.94|0
1651139960000|2022-04-28 09:59:20|190.39|187.99|190.39|187.99|190.39|187.99|190.34|187.94|0
1651139970000|2022-04-28 09:59:30|190.44|188.04|190.49|188.09|190.49|188.09|190.39|187.99|0
1651139980000|2022-04-28 09:59:40|190.69|188.29|190.59|188.19|190.69|188.29|190.59|188.19|0
1651139990000|2022-04-28 09:59:50|190.64|188.24|190.69|188.29|190.69|188.29|190.59|188.19|0
1651140000000|2022-04-28 10:00:00|190.8|188.4|190.74|188.34|190.8|188.4|190.69|188.29|0
1651140010000|2022-04-28 10:00:10|190.59|188.19|190.69|188.29|190.69|188.29|190.59|188.19|0
1651140020000|2022-04-28 10:00:20|190.59|188.19|190.69|188.29|190.69|188.29|190.59|188.19|0
1651140040000|2022-04-28 10:00:40|190.8|188.4|190.9|188.5|191.1|188.7|190.8|188.4|0
1651140050000|2022-04-28 10:00:50|191|188.6|191|188.6|191|188.6|190.9|188.5|0
1651140060000|2022-04-28 10:01:00|190.9|188.5|190.79|188.39|190.9|188.5|190.79|188.39|0
1651140080000|2022-04-28 10:01:20|190.69|188.29|190.59|188.19|190.69|188.29|190.59|188.19|0
1651140090000|2022-04-28 10:01:30|190.69|188.29|190.79|188.39|190.79|188.39|190.69|188.29|0
1651140100000|2022-04-28 10:01:40|190.84|188.44|190.69|188.29|190.84|188.44|190.69|188.29|0
1651140110000|2022-04-28 10:01:50|190.64|188.24|190.59|188.19|190.64|188.24|190.59|188.19|0
1651140120000|2022-04-28 10:02:00|190.54|188.14|190.49|188.09|190.59|188.19|190.49|188.09|0
1651140130000|2022-04-28 10:02:10|190.19|187.79|190.08|187.68|190.19|187.79|190.08|187.68|0
1651140140000|2022-04-28 10:02:20|189.88|187.48|190.19|187.79|190.19|187.79|189.88|187.48|0
1651140150000|2022-04-28 10:02:30|190.08|187.68|190.19|187.79|190.19|187.79|190.08|187.68|0
1651140160000|2022-04-28 10:02:40|190.29|187.89|190.49|188.09|190.49|188.09|190.29|187.89|0
1651140170000|2022-04-28 10:02:50|190.79|188.39|190.69|188.29|190.79|188.39|190.69|188.29|0
1651140180000|2022-04-28 10:03:00|190.79|188.39|190.74|188.34|190.79|188.39|190.74|188.34|0
1651140190000|2022-04-28 10:03:10|190.79|188.39|190.64|188.24|190.79|188.39|190.59|188.19|0
1651140200000|2022-04-28 10:03:20|190.54|188.14|190.49|188.09|190.54|188.14|190.49|188.09|0
1651140210000|2022-04-28 10:03:30|190.29|187.89|190.59|188.19|190.59|188.19|190.29|187.89|0
1651140220000|2022-04-28 10:03:40|190.49|188.09|190.49|188.09|190.49|188.09|190.49|188.09|0
1651140230000|2022-04-28 10:03:50|190.34|187.94|190.34|187.94|190.34|187.94|190.34|187.94|0
1651140240000|2022-04-28 10:04:00|190.44|188.04|190.49|188.09|190.49|188.09|190.44|188.04|0
1651140250000|2022-04-28 10:04:10|190.39|187.99|190.49|188.09|190.49|188.09|190.39|187.99|0
1651140260000|2022-04-28 10:04:20|190.44|188.04|190.39|187.99|190.49|188.09|190.39|187.99|0
1651140270000|2022-04-28 10:04:30|190.49|188.09|190.44|188.04|190.49|188.09|190.39|187.99|0
1651140280000|2022-04-28 10:04:40|190.39|187.99|190.39|187.99|190.39|187.99|190.29|187.89|0
1651140290000|2022-04-28 10:04:50|190.29|187.89|190.39|187.99|190.39|187.99|190.29|187.89|0
1651140300000|2022-04-28 10:05:00|190.49|188.09|190.39|187.99|190.49|188.09|190.39|187.99|0
1651140310000|2022-04-28 10:05:10|190.49|188.09|190.39|187.99|190.49|188.09|190.39|187.99|0
1651140320000|2022-04-28 10:05:20|190.49|188.09|190.44|188.04|190.49|188.09|190.44|188.04|0
1651140330000|2022-04-28 10:05:30|190.49|188.09|190.39|187.99|190.49|188.09|190.39|187.99|0
1651140340000|2022-04-28 10:05:40|190.49|188.09|190.64|188.24|190.64|188.24|190.49|188.09|0
1651140350000|2022-04-28 10:05:50|190.59|188.19|190.59|188.19|190.59|188.19|190.49|188.09|0
1651140360000|2022-04-28 10:06:00|190.69|188.29|191|188.6|191|188.6|190.69|188.29|0
1651140370000|2022-04-28 10:06:10|190.94|188.54|190.89|188.49|190.94|188.54|190.89|188.49|0
1651140380000|2022-04-28 10:06:20|190.94|188.54|191|188.6|191|188.6|190.94|188.54|0
1651140390000|2022-04-28 10:06:30|190.89|188.49|190.89|188.49|190.89|188.49|190.79|188.39|0
1651140410000|2022-04-28 10:06:50|190.79|188.39|190.84|188.44|190.84|188.44|190.79|188.39|0
1651140420000|2022-04-28 10:07:00|191|188.6|191.2|188.8|191.2|188.8|190.94|188.54|0
1651140430000|2022-04-28 10:07:10|191.3|188.9|191.4|189|191.4|189|191.3|188.9|0
1651140440000|2022-04-28 10:07:20|191.3|188.9|191.1|188.7|191.3|188.9|191.1|188.7|0
1651140450000|2022-04-28 10:07:30|191.2|188.8|191.1|188.7|191.2|188.8|191.1|188.7|0
1651140460000|2022-04-28 10:07:40|191.04|188.64|191|188.6|191.04|188.64|191|188.6|0
1651140470000|2022-04-28 10:07:50|190.79|188.39|190.74|188.34|190.79|188.39|190.74|188.34|0
1651140480000|2022-04-28 10:08:00|190.69|188.29|190.39|187.99|190.69|188.29|190.39|187.99|0
1651140490000|2022-04-28 10:08:10|190.54|188.14|190.49|188.09|190.54|188.14|190.43|188.03|0
1651140500000|2022-04-28 10:08:20|190.39|187.99|190.28|187.88|190.39|187.99|190.28|187.88|0
1651140510000|2022-04-28 10:08:30|190.08|187.68|190.08|187.68|190.08|187.68|189.88|187.48|0
1651140520000|2022-04-28 10:08:40|190.18|187.78|190.23|187.83|190.23|187.83|190.18|187.78|0
1651140530000|2022-04-28 10:08:50|190.28|187.88|190.28|187.88|190.28|187.88|190.18|187.78|0
1651140540000|2022-04-28 10:09:00|190.49|188.09|190.54|188.14|190.54|188.14|190.49|188.09|0
1651140550000|2022-04-28 10:09:10|190.59|188.19|190.79|188.39|190.79|188.39|190.59|188.19|0
1651140560000|2022-04-28 10:09:20|190.89|188.49|190.79|188.39|190.89|188.49|190.79|188.39|0
1651140570000|2022-04-28 10:09:30|190.74|188.34|190.69|188.29|190.79|188.39|190.69|188.29|0
1651140580000|2022-04-28 10:09:40|190.79|188.39|190.79|188.39|190.79|188.39|190.79|188.39|0
1651140590000|2022-04-28 10:09:50|190.74|188.34|190.69|188.29|190.79|188.39|190.69|188.29|0
1651140600000|2022-04-28 10:10:00|190.64|188.24|190.59|188.19|190.64|188.24|190.59|188.19|0
1651140610000|2022-04-28 10:10:10|190.69|188.29|190.74|188.34|190.74|188.34|190.69|188.29|0
1651140620000|2022-04-28 10:10:20|190.69|188.29|190.59|188.19|190.69|188.29|190.59|188.19|0
1651140630000|2022-04-28 10:10:30|190.54|188.14|190.49|188.09|190.54|188.14|190.49|188.09|0
1651140640000|2022-04-28 10:10:40|190.54|188.14|190.28|187.88|190.64|188.24|190.28|187.88|0
1651140650000|2022-04-28 10:10:50|190.18|187.78|190.18|187.78|190.28|187.88|190.18|187.78|0
1651140660000|2022-04-28 10:11:00|190.08|187.68|190.08|187.68|190.08|187.68|190.08|187.68|0
1651140670000|2022-04-28 10:11:10|190.28|187.88|190.18|187.78|190.28|187.88|190.18|187.78|0
1651140680000|2022-04-28 10:11:20|190.23|187.83|190.08|187.68|190.23|187.83|190.08|187.68|0
1651140690000|2022-04-28 10:11:30|190.13|187.73|190.38|187.98|190.38|187.98|190.13|187.73|0
1651140700000|2022-04-28 10:11:40|190.28|187.88|190.38|187.98|190.38|187.98|190.28|187.88|0
1651140710000|2022-04-28 10:11:50|190.28|187.88|190.18|187.78|190.28|187.88|190.18|187.78|0
1651140720000|2022-04-28 10:12:00|190.23|187.83|190.18|187.78|190.23|187.83|190.13|187.73|0
1651140730000|2022-04-28 10:12:10|190.03|187.63|190.08|187.68|190.08|187.68|189.98|187.58|0
1651140740000|2022-04-28 10:12:20|190.13|187.73|190.13|187.73|190.13|187.73|190.13|187.73|0
1651140750000|2022-04-28 10:12:30|190.08|187.68|190.08|187.68|190.08|187.68|190.08|187.68|0
1651140760000|2022-04-28 10:12:40|189.98|187.58|190.08|187.68|190.08|187.68|189.98|187.58|0
1651140770000|2022-04-28 10:12:50|190.13|187.73|190.08|187.68|190.13|187.73|190.08|187.68|0
1651140780000|2022-04-28 10:13:00|189.98|187.58|189.98|187.58|189.98|187.58|189.98|187.58|0
1651140790000|2022-04-28 10:13:10|189.93|187.53|189.93|187.53|189.98|187.58|189.93|187.53|0
1651140800000|2022-04-28 10:13:20|189.98|187.58|189.93|187.53|189.98|187.58|189.93|187.53|0
1651140810000|2022-04-28 10:13:30|189.98|187.58|190.28|187.88|190.28|187.88|189.98|187.58|0
1651140820000|2022-04-28 10:13:40|190.38|187.98|190.49|188.09|190.49|188.09|190.38|187.98|0
1651140830000|2022-04-28 10:13:50|190.59|188.19|190.23|187.83|190.69|188.29|190.23|187.83|0
1651140840000|2022-04-28 10:14:00|190.18|187.78|190.28|187.88|190.33|187.93|190.18|187.78|0
1651140850000|2022-04-28 10:14:10|190.33|187.93|190.28|187.88|190.33|187.93|190.28|187.88|0
1651140860000|2022-04-28 10:14:20|190.18|187.78|189.68|187.28|190.18|187.78|189.68|187.28|0
1651140870000|2022-04-28 10:14:30|189.62|187.22|189.78|187.38|189.78|187.38|189.57|187.17|0
1651140880000|2022-04-28 10:14:40|189.72|187.32|189.82|187.42|189.82|187.42|189.72|187.32|0
1651140890000|2022-04-28 10:14:50|189.78|187.38|189.67|187.27|189.78|187.38|189.67|187.27|0
1651140900000|2022-04-28 10:15:00|189.62|187.22|189.47|187.07|189.62|187.22|189.47|187.07|0
1651140910000|2022-04-28 10:15:10|189.07|186.67|189.07|186.67|189.07|186.67|188.97|186.57|0
1651140920000|2022-04-28 10:15:20|189.02|186.62|188.97|186.57|189.02|186.62|188.87|186.47|0
1651140930000|2022-04-28 10:15:30|188.87|186.47|188.92|186.52|188.92|186.52|188.87|186.47|0
1651140940000|2022-04-28 10:15:40|188.87|186.47|188.67|186.27|188.87|186.47|188.67|186.27|0
1651140950000|2022-04-28 10:15:50|188.87|186.47|188.92|186.52|188.92|186.52|188.87|186.47|0
1651140960000|2022-04-28 10:16:00|188.97|186.57|188.91|186.51|188.97|186.57|188.91|186.51|0
1651140970000|2022-04-28 10:16:10|189.07|186.67|188.91|186.51|189.07|186.67|188.87|186.47|0
1651140980000|2022-04-28 10:16:20|188.97|186.57|188.97|186.57|188.97|186.57|188.97|186.57|0
1651140990000|2022-04-28 10:16:30|188.91|186.51|188.97|186.57|188.97|186.57|188.87|186.47|0
1651141000000|2022-04-28 10:16:40|189.07|186.67|188.91|186.51|189.07|186.67|188.91|186.51|0
1651141010000|2022-04-28 10:16:50|188.97|186.57|189.37|186.97|189.37|186.97|188.97|186.57|0
1651141020000|2022-04-28 10:17:00|189.27|186.87|189.22|186.82|189.27|186.87|189.22|186.82|0
1651141030000|2022-04-28 10:17:10|189.17|186.77|189.37|186.97|189.37|186.97|189.17|186.77|0
1651141040000|2022-04-28 10:17:20|189.27|186.87|189.07|186.67|189.27|186.87|189.07|186.67|0
1651141050000|2022-04-28 10:17:30|188.97|186.57|188.97|186.57|188.97|186.57|188.91|186.51|0
1651141060000|2022-04-28 10:17:40|188.56|186.16|188.71|186.31|188.71|186.31|188.56|186.16|0
1651141070000|2022-04-28 10:17:50|188.66|186.26|188.36|185.96|188.66|186.26|188.36|185.96|0
1651141080000|2022-04-28 10:18:00|188.26|185.86|188.36|185.96|188.36|185.96|188.26|185.86|0
1651141090000|2022-04-28 10:18:10|188.46|186.06|188.36|185.96|188.46|186.06|188.36|185.96|0
1651141100000|2022-04-28 10:18:20|188.31|185.91|188.16|185.76|188.31|185.91|188.06|185.66|0
1651141110000|2022-04-28 10:18:30|188.26|185.86|188.36|185.96|188.36|185.96|188.16|185.76|0
1651141120000|2022-04-28 10:18:40|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1651141130000|2022-04-28 10:18:50|188.36|185.96|188.26|185.86|188.36|185.96|188.26|185.86|0
1651141140000|2022-04-28 10:19:00|188.36|185.96|188.26|185.86|188.36|185.96|188.26|185.86|0
1651141150000|2022-04-28 10:19:10|188.36|185.96|188.26|185.86|188.36|185.96|188.16|185.76|0
1651141160000|2022-04-28 10:19:20|188.16|185.76|188.26|185.86|188.26|185.86|188.16|185.76|0
1651141170000|2022-04-28 10:19:30|188.06|185.66|188.06|185.66|188.16|185.76|188.06|185.66|0
1651141180000|2022-04-28 10:19:40|187.96|185.56|187.96|185.56|187.96|185.56|187.96|185.56|0
1651141190000|2022-04-28 10:19:50|188.06|185.66|187.96|185.56|188.06|185.66|187.96|185.56|0
1651141200000|2022-04-28 10:20:00|188.06|185.66|187.96|185.56|188.06|185.66|187.96|185.56|0
1651141210000|2022-04-28 10:20:10|188.06|185.66|188.06|185.66|188.06|185.66|188.06|185.66|0
1651141220000|2022-04-28 10:20:20|188.11|185.71|188.16|185.76|188.16|185.76|188.11|185.71|0
1651141230000|2022-04-28 10:20:30|188.06|185.66|187.86|185.46|188.06|185.66|187.86|185.46|0
1651141240000|2022-04-28 10:20:40|187.91|185.51|187.66|185.26|187.91|185.51|187.66|185.26|0
1651141250000|2022-04-28 10:20:50|187.76|185.36|187.66|185.26|187.76|185.36|187.6|185.2|0
1651141260000|2022-04-28 10:21:00|187.86|185.46|187.96|185.56|187.96|185.56|187.86|185.46|0
1651141270000|2022-04-28 10:21:10|188.06|185.66|188.16|185.76|188.16|185.76|188.06|185.66|0
1651141280000|2022-04-28 10:21:20|188.26|185.86|188.36|185.96|188.46|186.06|188.26|185.86|0
1651141300000|2022-04-28 10:21:40|188.31|185.91|188.16|185.76|188.31|185.91|188.16|185.76|0
1651141310000|2022-04-28 10:21:50|188.21|185.81|188.21|185.81|188.21|185.81|188.21|185.81|0
1651141320000|2022-04-28 10:22:00|188.26|185.86|188.36|185.96|188.36|185.96|188.26|185.86|0
1651141330000|2022-04-28 10:22:10|188.46|186.06|188.46|186.06|188.46|186.06|188.36|185.96|0
1651141340000|2022-04-28 10:22:20|188.36|185.96|188.56|186.16|188.56|186.16|188.36|185.96|0
1651141350000|2022-04-28 10:22:30|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1651141360000|2022-04-28 10:22:40|188.36|185.96|188.46|186.06|188.46|186.06|188.36|185.96|0
1651141370000|2022-04-28 10:22:50|188.51|186.11|188.66|186.26|188.76|186.36|188.51|186.11|0
1651141380000|2022-04-28 10:23:00|188.56|186.16|188.56|186.16|188.56|186.16|188.46|186.06|0
1651141390000|2022-04-28 10:23:10|188.76|186.36|189.07|186.67|189.07|186.67|188.76|186.36|0
1651141400000|2022-04-28 10:23:20|189.01|186.61|188.76|186.36|189.01|186.61|188.76|186.36|0
1651141410000|2022-04-28 10:23:30|188.91|186.51|188.76|186.36|188.91|186.51|188.76|186.36|0
1651141420000|2022-04-28 10:23:40|188.96|186.56|188.76|186.36|188.96|186.56|188.76|186.36|0
1651141430000|2022-04-28 10:23:50|188.66|186.26|188.76|186.36|188.76|186.36|188.66|186.26|0
1651141440000|2022-04-28 10:24:00|188.66|186.26|188.71|186.31|188.76|186.36|188.66|186.26|0
1651141450000|2022-04-28 10:24:10|188.66|186.26|188.71|186.31|188.76|186.36|188.66|186.26|0
1651141460000|2022-04-28 10:24:20|188.66|186.26|188.71|186.31|188.71|186.31|188.61|186.21|0
1651141470000|2022-04-28 10:24:30|188.76|186.36|188.86|186.46|188.86|186.46|188.76|186.36|0
1651141480000|2022-04-28 10:24:40|188.76|186.36|188.66|186.26|188.76|186.36|188.66|186.26|0
1651141490000|2022-04-28 10:24:50|188.76|186.36|188.66|186.26|188.76|186.36|188.66|186.26|0
1651141500000|2022-04-28 10:25:00|188.56|186.16|188.46|186.06|188.56|186.16|188.46|186.06|0
1651141510000|2022-04-28 10:25:10|188.26|185.86|188.26|185.86|188.36|185.96|188.26|185.86|0
1651141520000|2022-04-28 10:25:20|188.21|185.81|188.16|185.76|188.21|185.81|188.16|185.76|0
1651141530000|2022-04-28 10:25:30|188.11|185.71|188.11|185.71|188.16|185.76|188.11|185.71|0
1651141540000|2022-04-28 10:25:40|188.06|185.66|188.06|185.66|188.16|185.76|188.06|185.66|0
1651141550000|2022-04-28 10:25:50|187.96|185.56|187.96|185.56|188|185.6|187.96|185.56|0
1651141560000|2022-04-28 10:26:00|187.86|185.46|187.96|185.56|187.96|185.56|187.76|185.36|0
1651141570000|2022-04-28 10:26:10|187.86|185.46|188.06|185.66|188.06|185.66|187.86|185.46|0
1651141580000|2022-04-28 10:26:20|188.16|185.76|188|185.6|188.16|185.76|187.96|185.56|0
1651141590000|2022-04-28 10:26:30|187.96|185.56|187.96|185.56|188.06|185.66|187.96|185.56|0
1651141600000|2022-04-28 10:26:40|188.26|185.86|188.31|185.91|188.31|185.91|188.26|185.86|0
1651141610000|2022-04-28 10:26:50|188.26|185.86|188.16|185.76|188.26|185.86|188.1|185.7|0
1651141620000|2022-04-28 10:27:00|188.21|185.81|188.16|185.76|188.31|185.91|188.16|185.76|0
1651141630000|2022-04-28 10:27:10|188.26|185.86|188.26|185.86|188.26|185.86|188.26|185.86|0
1651141640000|2022-04-28 10:27:20|188.21|185.81|188.36|185.96|188.36|185.96|188.21|185.81|0
1651141650000|2022-04-28 10:27:30|188.41|186.01|188.56|186.16|188.56|186.16|188.41|186.01|0
1651141660000|2022-04-28 10:27:40|188.46|186.06|188.16|185.76|188.46|186.06|188.16|185.76|0
1651141670000|2022-04-28 10:27:50|188.2|185.8|188.26|185.86|188.26|185.86|188.16|185.76|0
1651141680000|2022-04-28 10:28:00|188.16|185.76|187.96|185.56|188.16|185.76|187.96|185.56|0
1651141690000|2022-04-28 10:28:10|188|185.6|188.16|185.76|188.16|185.76|188|185.6|0
1651141700000|2022-04-28 10:28:20|188.1|185.7|188.1|185.7|188.1|185.7|188.1|185.7|0
1651141710000|2022-04-28 10:28:30|188.06|185.66|188|185.6|188.06|185.66|188|185.6|0
1651141720000|2022-04-28 10:28:40|187.85|185.45|187.96|185.56|187.96|185.56|187.85|185.45|0
1651141730000|2022-04-28 10:28:50|187.85|185.45|187.7|185.3|187.85|185.45|187.65|185.25|0
1651141740000|2022-04-28 10:29:00|187.65|185.25|187.55|185.15|187.65|185.25|187.55|185.15|0
1651141750000|2022-04-28 10:29:10|187.45|185.05|187.45|185.05|187.55|185.15|187.45|185.05|0
1651141760000|2022-04-28 10:29:20|187.55|185.15|187.75|185.35|187.75|185.35|187.55|185.15|0
1651141770000|2022-04-28 10:29:30|187.25|184.85|187.35|184.95|187.35|184.95|187.25|184.85|0
1651141780000|2022-04-28 10:29:40|187.45|185.05|187.75|185.35|187.75|185.35|187.35|184.95|0
1651141790000|2022-04-28 10:29:50|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1651141800000|2022-04-28 10:30:00|187.75|185.35|187.35|184.95|187.75|185.35|187.35|184.95|0
1651141810000|2022-04-28 10:30:10|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1651141820000|2022-04-28 10:30:20|187.55|185.15|187.95|185.55|187.95|185.55|187.55|185.15|0
1651141830000|2022-04-28 10:30:30|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1651141840000|2022-04-28 10:30:40|187.75|185.35|187.95|185.55|188.16|185.76|187.75|185.35|0
1651141850000|2022-04-28 10:30:50|187.9|185.5|187.95|185.55|187.95|185.55|187.85|185.45|0
1651141860000|2022-04-28 10:31:00|188.2|185.8|188.16|185.76|188.2|185.8|188.16|185.76|0
1651141870000|2022-04-28 10:31:10|188.36|185.96|187.95|185.55|188.36|185.96|187.95|185.55|0
1651141880000|2022-04-28 10:31:20|187.85|185.45|187.65|185.25|187.95|185.55|187.65|185.25|0
1651141890000|2022-04-28 10:31:30|187.75|185.35|187.85|185.45|187.85|185.45|187.75|185.35|0
1651141900000|2022-04-28 10:31:40|187.65|185.25|187.75|185.35|187.75|185.35|187.6|185.2|0
1651141910000|2022-04-28 10:31:50|187.85|185.45|187.95|185.55|187.95|185.55|187.65|185.25|0
1651141920000|2022-04-28 10:32:00|187.85|185.45|187.8|185.4|187.85|185.45|187.65|185.25|0
1651141930000|2022-04-28 10:32:10|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1651141940000|2022-04-28 10:32:20|188.05|185.65|188.15|185.75|188.15|185.75|188.05|185.65|0
1651141950000|2022-04-28 10:32:30|188.05|185.65|188.26|185.86|188.26|185.86|188.05|185.65|0
1651141960000|2022-04-28 10:32:40|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1651141970000|2022-04-28 10:32:50|188.46|186.06|188.3|185.9|188.46|186.06|188.3|185.9|0
1651141980000|2022-04-28 10:33:00|188.15|185.75|188.26|185.86|188.3|185.9|188.15|185.75|0
1651141990000|2022-04-28 10:33:10|188.46|186.06|188.46|186.06|188.46|186.06|188.36|185.96|0
1651142000000|2022-04-28 10:33:20|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651142010000|2022-04-28 10:33:30|188.66|186.26|188.46|186.06|188.66|186.26|188.46|186.06|0
1651142020000|2022-04-28 10:33:40|188.4|186|188.4|186|188.4|186|188.3|185.9|0
1651142030000|2022-04-28 10:33:50|188.36|185.96|188.25|185.85|188.36|185.96|188.25|185.85|0
1651142040000|2022-04-28 10:34:00|188.15|185.75|188.15|185.75|188.15|185.75|188.1|185.7|0
1651142050000|2022-04-28 10:34:10|188.36|185.96|188.4|186|188.4|186|188.36|185.96|0
1651142060000|2022-04-28 10:34:20|188.36|185.96|188.3|185.9|188.36|185.96|188.25|185.85|0
1651142070000|2022-04-28 10:34:30|188.46|186.06|188.25|185.85|188.46|186.06|188.25|185.85|0
1651142080000|2022-04-28 10:34:40|188.2|185.8|188.35|185.95|188.36|185.96|188.2|185.8|0
1651142090000|2022-04-28 10:34:50|188.4|186|188.46|186.06|188.46|186.06|188.35|185.95|0
1651142100000|2022-04-28 10:35:00|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1651142110000|2022-04-28 10:35:10|188.35|185.95|188.25|185.85|188.35|185.95|188.15|185.75|0
1651142120000|2022-04-28 10:35:20|188.35|185.95|188.25|185.85|188.35|185.95|188.25|185.85|0
1651142130000|2022-04-28 10:35:30|188.35|185.95|188.3|185.9|188.35|185.95|188.25|185.85|0
1651142140000|2022-04-28 10:35:40|188.35|185.95|188.25|185.85|188.35|185.95|188.25|185.85|0
1651142150000|2022-04-28 10:35:50|188.2|185.8|188.15|185.75|188.2|185.8|188.15|185.75|0
1651142160000|2022-04-28 10:36:00|188.05|185.65|187.95|185.55|188.15|185.75|187.95|185.55|0
1651142170000|2022-04-28 10:36:10|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1651142180000|2022-04-28 10:36:20|187.75|185.35|187.95|185.55|187.95|185.55|187.75|185.35|0
1651142190000|2022-04-28 10:36:30|188.1|185.7|188.25|185.85|188.25|185.85|188.1|185.7|0
1651142200000|2022-04-28 10:36:40|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1651142210000|2022-04-28 10:36:50|188.2|185.8|188|185.6|188.2|185.8|188|185.6|0
1651142220000|2022-04-28 10:37:00|187.9|185.5|187.65|185.25|188.05|185.65|187.65|185.25|0
1651142230000|2022-04-28 10:37:10|187.75|185.35|187.65|185.25|187.75|185.35|187.65|185.25|0
1651142240000|2022-04-28 10:37:20|187.55|185.15|187.7|185.3|187.7|185.3|187.55|185.15|0
1651142250000|2022-04-28 10:37:30|187.75|185.35|187.9|185.5|187.9|185.5|187.75|185.35|0
1651142260000|2022-04-28 10:37:40|187.85|185.45|187.95|185.55|187.95|185.55|187.85|185.45|0
1651142270000|2022-04-28 10:37:50|188.15|185.75|188|185.6|188.15|185.75|188|185.6|0
1651142280000|2022-04-28 10:38:00|187.85|185.45|187.9|185.5|187.9|185.5|187.85|185.45|0
1651142290000|2022-04-28 10:38:10|187.95|185.55|188.05|185.65|188.05|185.65|187.95|185.55|0
1651142300000|2022-04-28 10:38:20|188.15|185.75|188.25|185.85|188.25|185.85|188.15|185.75|0
1651142310000|2022-04-28 10:38:30|188.2|185.8|188.2|185.8|188.25|185.85|188.2|185.8|0
1651142320000|2022-04-28 10:38:40|188.25|185.85|188.35|185.95|188.35|185.95|188.25|185.85|0
1651142330000|2022-04-28 10:38:50|188.25|185.85|188.3|185.9|188.3|185.9|188.25|185.85|0
1651142340000|2022-04-28 10:39:00|188.35|185.95|188.45|186.05|188.5|186.1|188.35|185.95|0
1651142350000|2022-04-28 10:39:10|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1651142360000|2022-04-28 10:39:20|188.66|186.26|188.66|186.26|188.7|186.3|188.66|186.26|0
1651142370000|2022-04-28 10:39:30|188.7|186.3|188.96|186.56|188.96|186.56|188.7|186.3|0
1651142380000|2022-04-28 10:39:40|188.55|186.15|188.55|186.15|188.6|186.2|188.55|186.15|0
1651142390000|2022-04-28 10:39:50|188.66|186.26|188.35|185.95|188.66|186.26|188.35|185.95|0
1651142400000|2022-04-28 10:40:00|188.25|185.85|188.2|185.8|188.25|185.85|188.2|185.8|0
1651142410000|2022-04-28 10:40:10|188.1|185.7|188.25|185.85|188.25|185.85|188.05|185.65|0
1651142420000|2022-04-28 10:40:20|188.15|185.75|188.25|185.85|188.25|185.85|188.15|185.75|0
1651142430000|2022-04-28 10:40:30|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1651142440000|2022-04-28 10:40:40|187.9|185.5|187.85|185.45|187.9|185.5|187.75|185.35|0
1651142450000|2022-04-28 10:40:50|187.95|185.55|188.1|185.7|188.1|185.7|187.95|185.55|0
1651142460000|2022-04-28 10:41:00|188.15|185.75|188.25|185.85|188.25|185.85|188.15|185.75|0
1651142470000|2022-04-28 10:41:10|188.15|185.75|188.15|185.75|188.25|185.85|188.15|185.75|0
1651142480000|2022-04-28 10:41:20|188.25|185.85|188.4|186|188.45|186.05|188.25|185.85|0
1651142490000|2022-04-28 10:41:30|188.45|186.05|188.65|186.25|188.65|186.25|188.45|186.05|0
1651142500000|2022-04-28 10:41:40|188.7|186.3|188.86|186.46|188.86|186.46|188.7|186.3|0
1651142510000|2022-04-28 10:41:50|189.06|186.66|188.9|186.5|189.06|186.66|188.86|186.46|0
1651142520000|2022-04-28 10:42:00|188.76|186.36|188.55|186.15|188.76|186.36|188.55|186.15|0
1651142530000|2022-04-28 10:42:10|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1651142540000|2022-04-28 10:42:20|188.7|186.3|188.86|186.46|188.96|186.56|188.7|186.3|0
1651142550000|2022-04-28 10:42:30|189|186.6|188.96|186.56|189.06|186.66|188.96|186.56|0
1651142560000|2022-04-28 10:42:40|188.86|186.46|188.6|186.2|188.86|186.46|188.55|186.15|0
1651142570000|2022-04-28 10:42:50|188.65|186.25|188.75|186.35|188.86|186.46|188.65|186.25|0
1651142580000|2022-04-28 10:43:00|188.8|186.4|188.75|186.35|188.8|186.4|188.75|186.35|0
1651142590000|2022-04-28 10:43:10|188.65|186.25|188.75|186.35|188.75|186.35|188.65|186.25|0
1651142600000|2022-04-28 10:43:20|188.8|186.4|188.7|186.3|188.8|186.4|188.65|186.25|0
1651142610000|2022-04-28 10:43:30|188.75|186.35|188.75|186.35|188.86|186.46|188.75|186.35|0
1651142630000|2022-04-28 10:43:50|188.65|186.25|188.65|186.25|188.65|186.25|188.6|186.2|0
1651142640000|2022-04-28 10:44:00|188.75|186.35|188.85|186.45|188.96|186.56|188.75|186.35|0
1651142650000|2022-04-28 10:44:10|188.75|186.35|188.75|186.35|188.75|186.35|188.75|186.35|0
1651142660000|2022-04-28 10:44:20|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1651142670000|2022-04-28 10:44:30|188.75|186.35|188.6|186.2|188.75|186.35|188.6|186.2|0
1651142680000|2022-04-28 10:44:40|188.55|186.15|188.65|186.25|188.65|186.25|188.55|186.15|0
1651142690000|2022-04-28 10:44:50|188.6|186.2|188.4|186|188.6|186.2|188.4|186|0
1651142700000|2022-04-28 10:45:00|188.3|185.9|188.35|185.95|188.35|185.95|188.3|185.9|0
1651142710000|2022-04-28 10:45:10|188.25|185.85|188.25|185.85|188.35|185.95|188.25|185.85|0
1651142720000|2022-04-28 10:45:20|188.15|185.75|188.05|185.65|188.15|185.75|188.05|185.65|0
1651142730000|2022-04-28 10:45:30|187.95|185.55|187.85|185.45|187.95|185.55|187.85|185.45|0
1651142740000|2022-04-28 10:45:40|187.65|185.25|187.65|185.25|187.65|185.25|187.49|185.09|0
1651142750000|2022-04-28 10:45:50|187.75|185.35|187.69|185.29|187.85|185.45|187.69|185.29|0
1651142760000|2022-04-28 10:46:00|187.55|185.15|187.75|185.35|187.75|185.35|187.55|185.15|0
1651142770000|2022-04-28 10:46:10|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1651142780000|2022-04-28 10:46:20|187.55|185.15|187.55|185.15|187.55|185.15|187.45|185.05|0
1651142800000|2022-04-28 10:46:40|187.35|184.95|187.24|184.84|187.45|185.05|187.24|184.84|0
1651142820000|2022-04-28 10:47:00|187.19|184.79|187.04|184.64|187.19|184.79|187.04|184.64|0
1651142830000|2022-04-28 10:47:10|187.14|184.74|187.34|184.94|187.34|184.94|187.14|184.74|0
1651142840000|2022-04-28 10:47:20|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1651142850000|2022-04-28 10:47:30|187.44|185.04|187.44|185.04|187.44|185.04|187.44|185.04|0
1651142860000|2022-04-28 10:47:40|187.55|185.15|187.34|184.94|187.55|185.15|187.34|184.94|0
1651142880000|2022-04-28 10:48:00|187.24|184.84|187.14|184.74|187.34|184.94|187.14|184.74|0
1651142890000|2022-04-28 10:48:10|186.94|184.54|186.94|184.54|186.94|184.54|186.94|184.54|0
1651142900000|2022-04-28 10:48:20|186.84|184.44|186.94|184.54|186.94|184.54|186.64|184.24|0
1651142910000|2022-04-28 10:48:30|186.84|184.44|186.74|184.34|186.84|184.44|186.74|184.34|0
1651142920000|2022-04-28 10:48:40|186.64|184.24|186.74|184.34|186.74|184.34|186.54|184.14|0
1651142930000|2022-04-28 10:48:50|186.84|184.44|186.94|184.54|186.94|184.54|186.74|184.34|0
1651142940000|2022-04-28 10:49:00|186.84|184.44|186.74|184.34|186.84|184.44|186.74|184.34|0
1651142950000|2022-04-28 10:49:10|186.79|184.39|186.74|184.34|186.84|184.44|186.74|184.34|0
1651142960000|2022-04-28 10:49:20|186.79|184.39|186.54|184.14|186.79|184.39|186.54|184.14|0
1651142970000|2022-04-28 10:49:30|186.34|183.94|186.54|184.14|186.54|184.14|186.34|183.94|0
1651142980000|2022-04-28 10:49:40|186.64|184.24|186.64|184.24|186.74|184.34|186.64|184.24|0
1651142990000|2022-04-28 10:49:50|186.54|184.14|186.59|184.19|186.64|184.24|186.54|184.14|0
1651143000000|2022-04-28 10:50:00|186.54|184.14|187.04|184.64|187.04|184.64|186.54|184.14|0
1651143010000|2022-04-28 10:50:10|186.84|184.44|186.94|184.54|186.94|184.54|186.84|184.44|0
1651143020000|2022-04-28 10:50:20|186.89|184.49|186.74|184.34|186.89|184.49|186.74|184.34|0
1651143030000|2022-04-28 10:50:30|186.64|184.24|186.54|184.14|186.64|184.24|186.54|184.14|0
1651143040000|2022-04-28 10:50:40|186.44|184.04|186.44|184.04|186.44|184.04|186.44|184.04|0
1651143050000|2022-04-28 10:50:50|186.54|184.14|186.54|184.14|186.54|184.14|186.54|184.14|0
1651143060000|2022-04-28 10:51:00|186.44|184.04|186.84|184.44|186.84|184.44|186.44|184.04|0
1651143070000|2022-04-28 10:51:10|186.74|184.34|186.84|184.44|186.84|184.44|186.74|184.34|0
1651143080000|2022-04-28 10:51:20|186.94|184.54|186.94|184.54|187.04|184.64|186.94|184.54|0
1651143090000|2022-04-28 10:51:30|186.84|184.44|186.84|184.44|186.94|184.54|186.84|184.44|0
1651143110000|2022-04-28 10:51:50|186.74|184.34|186.84|184.44|186.84|184.44|186.74|184.34|0
1651143120000|2022-04-28 10:52:00|186.94|184.54|186.44|184.04|186.94|184.54|186.44|184.04|0
1651143130000|2022-04-28 10:52:10|186.54|184.14|186.54|184.14|186.54|184.14|186.54|184.14|0
1651143140000|2022-04-28 10:52:20|186.44|184.04|186.34|183.94|186.44|184.04|186.34|183.94|0
1651143150000|2022-04-28 10:52:30|186.44|184.04|186.44|184.04|186.44|184.04|186.44|184.04|0
1651143160000|2022-04-28 10:52:40|186.54|184.14|186.44|184.04|186.54|184.14|186.44|184.04|0
1651143170000|2022-04-28 10:52:50|186.54|184.14|186.54|184.14|186.64|184.24|186.54|184.14|0
1651143180000|2022-04-28 10:53:00|186.74|184.34|186.94|184.54|186.94|184.54|186.74|184.34|0
1651143190000|2022-04-28 10:53:10|186.74|184.34|186.69|184.29|186.74|184.34|186.64|184.24|0
1651143200000|2022-04-28 10:53:20|186.74|184.34|186.54|184.14|186.74|184.34|186.54|184.14|0
1651143210000|2022-04-28 10:53:30|186.44|184.04|186.34|183.94|186.44|184.04|186.34|183.94|0
1651143220000|2022-04-28 10:53:40|186.44|184.04|186.44|184.04|186.44|184.04|186.39|183.99|0
1651143240000|2022-04-28 10:54:00|186.34|183.94|186.44|184.04|186.54|184.14|186.34|183.94|0
1651143250000|2022-04-28 10:54:10|186.54|184.14|186.54|184.14|186.54|184.14|186.54|184.14|0
1651143270000|2022-04-28 10:54:30|186.44|184.04|186.44|184.04|186.44|184.04|186.44|184.04|0
1651143290000|2022-04-28 10:54:50|186.54|184.14|186.54|184.14|186.54|184.14|186.54|184.14|0
1651143300000|2022-04-28 10:55:00|186.44|184.04|186.44|184.04|186.54|184.14|186.44|184.04|0
1651143310000|2022-04-28 10:55:10|186.34|183.94|186.34|183.94|186.34|183.94|186.34|183.94|0
1651143320000|2022-04-28 10:55:20|186.44|184.04|186.44|184.04|186.44|184.04|186.34|183.94|0
1651143330000|2022-04-28 10:55:30|186.34|183.94|186.34|183.94|186.44|184.04|186.34|183.94|0
1651143340000|2022-04-28 10:55:40|186.24|183.84|186.34|183.94|186.34|183.94|186.24|183.84|0
1651143350000|2022-04-28 10:55:50|186.44|184.04|186.44|184.04|186.44|184.04|186.34|183.94|0
1651143360000|2022-04-28 10:56:00|186.54|184.14|187.04|184.64|187.04|184.64|186.54|184.14|0
1651143370000|2022-04-28 10:56:10|187.09|184.69|187.04|184.64|187.14|184.74|187.04|184.64|0
1651143380000|2022-04-28 10:56:20|187.24|184.84|187.04|184.64|187.24|184.84|187.04|184.64|0
1651143390000|2022-04-28 10:56:30|186.64|184.24|186.64|184.24|186.64|184.24|186.64|184.24|0
1651143400000|2022-04-28 10:56:40|186.79|184.39|186.64|184.24|186.79|184.39|186.64|184.24|0
1651143410000|2022-04-28 10:56:50|186.74|184.34|186.74|184.34|186.84|184.44|186.74|184.34|0
1651143420000|2022-04-28 10:57:00|186.84|184.44|186.74|184.34|186.84|184.44|186.74|184.34|0
1651143430000|2022-04-28 10:57:10|186.69|184.29|186.64|184.24|186.69|184.29|186.64|184.24|0
1651143440000|2022-04-28 10:57:20|186.54|184.14|186.74|184.34|186.74|184.34|186.54|184.14|0
1651143450000|2022-04-28 10:57:30|186.84|184.44|186.74|184.34|186.84|184.44|186.74|184.34|0
1651143460000|2022-04-28 10:57:40|186.64|184.24|186.64|184.24|186.64|184.24|186.64|184.24|0
1651143470000|2022-04-28 10:57:50|186.74|184.34|186.74|184.34|186.74|184.34|186.74|184.34|0
1651143480000|2022-04-28 10:58:00|186.84|184.44|186.84|184.44|186.84|184.44|186.84|184.44|0
1651143500000|2022-04-28 10:58:20|186.94|184.54|187.14|184.74|187.14|184.74|186.94|184.54|0
1651143510000|2022-04-28 10:58:30|187.24|184.84|187.24|184.84|187.24|184.84|187.19|184.79|0
1651143520000|2022-04-28 10:58:40|187.19|184.79|187.14|184.74|187.19|184.79|187.14|184.74|0
1651143530000|2022-04-28 10:58:50|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1651143570000|2022-04-28 10:59:30|187.29|184.89|187.54|185.14|187.54|185.14|187.29|184.89|0
1651143580000|2022-04-28 10:59:40|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1651143590000|2022-04-28 10:59:50|187.84|185.44|187.84|185.44|187.94|185.54|187.84|185.44|0
1651143600000|2022-04-28 11:00:00|187.74|185.34|188.04|185.64|188.14|185.74|187.74|185.34|0
1651143610000|2022-04-28 11:00:10|188.14|185.74|188.04|185.64|188.14|185.74|188.04|185.64|0
1651143620000|2022-04-28 11:00:20|187.94|185.54|188.24|185.84|188.24|185.84|187.94|185.54|0
1651143630000|2022-04-28 11:00:30|188.34|185.94|188.24|185.84|188.34|185.94|188.14|185.74|0
1651143640000|2022-04-28 11:00:40|188.34|185.94|188.39|185.99|188.39|185.99|188.34|185.94|0
1651143650000|2022-04-28 11:00:50|188.44|186.04|188.44|186.04|188.55|186.15|188.34|185.94|0
1651143660000|2022-04-28 11:01:00|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1651143670000|2022-04-28 11:01:10|188.65|186.25|188.85|186.45|188.85|186.45|188.65|186.25|0
1651143680000|2022-04-28 11:01:20|189.05|186.65|189.05|186.65|189.05|186.65|189.05|186.65|0
1651143690000|2022-04-28 11:01:30|188.95|186.55|188.85|186.45|189.05|186.65|188.85|186.45|0
1651143700000|2022-04-28 11:01:40|188.75|186.35|188.8|186.4|188.8|186.4|188.75|186.35|0
1651143710000|2022-04-28 11:01:50|188.85|186.45|188.85|186.45|188.95|186.55|188.85|186.45|0
1651143720000|2022-04-28 11:02:00|188.95|186.55|189.15|186.75|189.15|186.75|188.95|186.55|0
1651143730000|2022-04-28 11:02:10|189.1|186.7|189.05|186.65|189.15|186.75|189.05|186.65|0
1651143740000|2022-04-28 11:02:20|189.1|186.7|189.2|186.8|189.2|186.8|189.1|186.7|0
1651143750000|2022-04-28 11:02:30|189.15|186.75|189|186.6|189.2|186.8|189|186.6|0
1651143760000|2022-04-28 11:02:40|188.95|186.55|189.05|186.65|189.05|186.65|188.95|186.55|0
1651143770000|2022-04-28 11:02:50|189.15|186.75|189.76|187.36|189.86|187.46|189.15|186.75|0
1651143780000|2022-04-28 11:03:00|189.65|187.25|189.76|187.36|189.86|187.46|189.65|187.25|0
1651143790000|2022-04-28 11:03:10|189.65|187.25|189.55|187.15|189.65|187.25|189.45|187.05|0
1651143800000|2022-04-28 11:03:20|189.65|187.25|189.76|187.36|189.76|187.36|189.45|187.05|0
1651143810000|2022-04-28 11:03:30|189.55|187.15|189.6|187.2|189.6|187.2|189.5|187.1|0
1651143820000|2022-04-28 11:03:40|189.55|187.15|189.86|187.46|189.86|187.46|189.55|187.15|0
1651143830000|2022-04-28 11:03:50|190.01|187.61|190.06|187.66|190.16|187.76|190.01|187.61|0
1651143840000|2022-04-28 11:04:00|189.96|187.56|189.86|187.46|189.96|187.56|189.86|187.46|0
1651143850000|2022-04-28 11:04:10|189.96|187.56|189.86|187.46|189.96|187.56|189.86|187.46|0
1651143860000|2022-04-28 11:04:20|189.91|187.51|190.16|187.76|190.16|187.76|189.91|187.51|0
1651143870000|2022-04-28 11:04:30|190.06|187.66|190.36|187.96|190.36|187.96|190.06|187.66|0
1651143880000|2022-04-28 11:04:40|190.46|188.06|190.26|187.86|190.46|188.06|190.26|187.86|0
1651143890000|2022-04-28 11:04:50|190.16|187.76|190.16|187.76|190.16|187.76|190.16|187.76|0
1651143900000|2022-04-28 11:05:00|190.21|187.81|190.36|187.96|190.46|188.06|190.21|187.81|0
1651143910000|2022-04-28 11:05:10|190.26|187.86|190.26|187.86|190.26|187.86|190.26|187.86|0
1651143920000|2022-04-28 11:05:20|190.31|187.91|190.26|187.86|190.36|187.96|190.26|187.86|0
1651143930000|2022-04-28 11:05:30|190.16|187.76|190.26|187.86|190.36|187.96|190.16|187.76|0
1651143940000|2022-04-28 11:05:40|190.46|188.06|190.26|187.86|190.46|188.06|190.26|187.86|0
1651143950000|2022-04-28 11:05:50|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1651143960000|2022-04-28 11:06:00|190.57|188.17|190.67|188.27|190.67|188.27|190.57|188.17|0
1651143970000|2022-04-28 11:06:10|190.57|188.17|190.46|188.06|190.57|188.17|190.46|188.06|0
1651143980000|2022-04-28 11:06:20|190.57|188.17|190.56|188.16|190.57|188.17|190.46|188.06|0
1651143990000|2022-04-28 11:06:30|190.46|188.06|190.46|188.06|190.56|188.16|190.46|188.06|0
1651144000000|2022-04-28 11:06:40|190.56|188.16|190.67|188.27|190.67|188.27|190.56|188.16|0
1651144010000|2022-04-28 11:06:50|190.61|188.21|190.67|188.27|190.67|188.27|190.61|188.21|0
1651144020000|2022-04-28 11:07:00|190.77|188.37|190.67|188.27|190.77|188.37|190.67|188.27|0
1651144030000|2022-04-28 11:07:10|190.87|188.47|191.28|188.88|191.28|188.88|190.87|188.47|0
1651144040000|2022-04-28 11:07:20|191.07|188.67|191.07|188.67|191.07|188.67|190.97|188.57|0
1651144050000|2022-04-28 11:07:30|191.17|188.77|191.28|188.88|191.28|188.88|191.17|188.77|0
1651144060000|2022-04-28 11:07:40|191.17|188.77|191.17|188.77|191.28|188.88|191.17|188.77|0
1651144070000|2022-04-28 11:07:50|191.28|188.88|191.28|188.88|191.32|188.92|191.28|188.88|0
1651144080000|2022-04-28 11:08:00|191.17|188.77|191.28|188.88|191.28|188.88|191.17|188.77|0
1651144090000|2022-04-28 11:08:10|191.22|188.82|191.38|188.98|191.38|188.98|191.22|188.82|0
1651144100000|2022-04-28 11:08:20|191.48|189.08|191.58|189.18|191.58|189.18|191.48|189.08|0
1651144110000|2022-04-28 11:08:30|191.48|189.08|191.53|189.13|191.53|189.13|191.48|189.08|0
1651144120000|2022-04-28 11:08:40|191.58|189.18|191.68|189.28|191.78|189.38|191.58|189.18|0
1651144130000|2022-04-28 11:08:50|191.99|189.59|191.99|189.59|191.99|189.59|191.99|189.59|0
1651144140000|2022-04-28 11:09:00|192.09|189.69|192.19|189.79|192.19|189.79|191.99|189.59|0
1651144150000|2022-04-28 11:09:10|192.09|189.69|191.78|189.38|192.09|189.69|191.78|189.38|0
1651144160000|2022-04-28 11:09:20|191.68|189.28|191.78|189.38|191.78|189.38|191.68|189.28|0
1651144170000|2022-04-28 11:09:30|191.89|189.49|192.09|189.69|192.09|189.69|191.78|189.38|0
1651144180000|2022-04-28 11:09:40|192.19|189.79|192.09|189.69|192.19|189.79|192.09|189.69|0
1651144190000|2022-04-28 11:09:50|191.99|189.59|191.88|189.48|191.99|189.59|191.88|189.48|0
1651144200000|2022-04-28 11:10:00|192.09|189.69|192.09|189.69|192.09|189.69|192.09|189.69|0
1651144210000|2022-04-28 11:10:10|191.99|189.59|192.09|189.69|192.09|189.69|191.88|189.48|0
1651144220000|2022-04-28 11:10:20|191.99|189.59|192.19|189.79|192.19|189.79|191.99|189.59|0
1651144230000|2022-04-28 11:10:30|192.09|189.69|192.09|189.69|192.19|189.79|192.09|189.69|0
1651144240000|2022-04-28 11:10:40|192.04|189.64|191.88|189.48|192.04|189.64|191.88|189.48|0
1651144260000|2022-04-28 11:11:00|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1651144270000|2022-04-28 11:11:10|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1651144280000|2022-04-28 11:11:20|191.58|189.18|191.58|189.18|191.58|189.18|191.58|189.18|0
1651144290000|2022-04-28 11:11:30|191.48|189.08|191.68|189.28|191.68|189.28|191.38|188.98|0
1651144300000|2022-04-28 11:11:40|191.63|189.23|191.63|189.23|191.68|189.28|191.63|189.23|0
1651144310000|2022-04-28 11:11:50|191.68|189.28|191.78|189.38|191.78|189.38|191.68|189.28|0
1651144320000|2022-04-28 11:12:00|191.88|189.48|191.88|189.48|191.88|189.48|191.78|189.38|0
1651144330000|2022-04-28 11:12:10|191.78|189.38|191.78|189.38|191.88|189.48|191.78|189.38|0
1651144340000|2022-04-28 11:12:20|191.68|189.28|191.58|189.18|191.68|189.28|191.58|189.18|0
1651144360000|2022-04-28 11:12:40|191.48|189.08|191.48|189.08|191.48|189.08|191.42|189.02|0
1651144370000|2022-04-28 11:12:50|191.42|189.02|191.42|189.02|191.42|189.02|191.37|188.97|0
1651144380000|2022-04-28 11:13:00|191.37|188.97|191.37|188.97|191.48|189.08|191.37|188.97|0
1651144390000|2022-04-28 11:13:10|191.42|189.02|191.37|188.97|191.42|189.02|191.37|188.97|0
1651144400000|2022-04-28 11:13:20|191.32|188.92|191.27|188.87|191.37|188.97|191.27|188.87|0
1651144410000|2022-04-28 11:13:30|191.37|188.97|191.37|188.97|191.37|188.97|191.37|188.97|0
1651144430000|2022-04-28 11:13:50|191.32|188.92|191.48|189.08|191.48|189.08|191.32|188.92|0
1651144440000|2022-04-28 11:14:00|191.37|188.97|191.37|188.97|191.42|189.02|191.37|188.97|0
1651144450000|2022-04-28 11:14:10|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1651144460000|2022-04-28 11:14:20|191.22|188.82|191.17|188.77|191.27|188.87|191.07|188.67|0
1651144470000|2022-04-28 11:14:30|191.07|188.67|191.07|188.67|191.07|188.67|191.02|188.62|0
1651144480000|2022-04-28 11:14:40|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1651144490000|2022-04-28 11:14:50|191.37|188.97|191.27|188.87|191.37|188.97|191.27|188.87|0
1651144500000|2022-04-28 11:15:00|191.17|188.77|191.17|188.77|191.37|188.97|191.17|188.77|0
1651144510000|2022-04-28 11:15:10|191.22|188.82|191.27|188.87|191.27|188.87|191.22|188.82|0
1651144520000|2022-04-28 11:15:20|191.22|188.82|191.17|188.77|191.27|188.87|191.17|188.77|0
1651144530000|2022-04-28 11:15:30|191.07|188.67|191.07|188.67|191.07|188.67|191.07|188.67|0
1651144540000|2022-04-28 11:15:40|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1651144550000|2022-04-28 11:15:50|190.91|188.51|190.76|188.36|190.91|188.51|190.76|188.36|0
1651144560000|2022-04-28 11:16:00|190.87|188.47|190.97|188.57|190.97|188.57|190.87|188.47|0
1651144570000|2022-04-28 11:16:10|191.02|188.62|191.07|188.67|191.07|188.67|190.97|188.57|0
1651144580000|2022-04-28 11:16:20|191.02|188.62|191.07|188.67|191.07|188.67|191.02|188.62|0
1651144590000|2022-04-28 11:16:30|190.97|188.57|190.91|188.51|190.97|188.57|190.87|188.47|0
1651144600000|2022-04-28 11:16:40|190.87|188.47|190.66|188.26|190.87|188.47|190.66|188.26|0
1651144620000|2022-04-28 11:17:00|190.71|188.31|190.76|188.36|190.76|188.36|190.71|188.31|0
1651144630000|2022-04-28 11:17:10|190.86|188.46|190.86|188.46|190.86|188.46|190.86|188.46|0
1651144640000|2022-04-28 11:17:20|190.97|188.57|190.86|188.46|190.97|188.57|190.86|188.46|0
1651144650000|2022-04-28 11:17:30|190.76|188.36|190.86|188.46|190.86|188.46|190.76|188.36|0
1651144660000|2022-04-28 11:17:40|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1651144670000|2022-04-28 11:17:50|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1651144680000|2022-04-28 11:18:00|191.27|188.87|191.17|188.77|191.37|188.97|191.17|188.77|0
1651144690000|2022-04-28 11:18:10|191.27|188.87|191.07|188.67|191.27|188.87|191.07|188.67|0
1651144700000|2022-04-28 11:18:20|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1651144710000|2022-04-28 11:18:30|191.27|188.87|190.97|188.57|191.27|188.87|190.97|188.57|0
1651144720000|2022-04-28 11:18:40|191.07|188.67|191.17|188.77|191.17|188.77|191.07|188.67|0
1651144730000|2022-04-28 11:18:50|191.27|188.87|191.17|188.77|191.27|188.87|191.17|188.77|0
1651144740000|2022-04-28 11:19:00|191.27|188.87|191.37|188.97|191.37|188.97|191.27|188.87|0
1651144760000|2022-04-28 11:19:20|191.27|188.87|191.17|188.77|191.27|188.87|191.17|188.77|0
1651144770000|2022-04-28 11:19:30|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1651144780000|2022-04-28 11:19:40|191.37|188.97|191.27|188.87|191.37|188.97|191.27|188.87|0
1651144790000|2022-04-28 11:19:50|191.17|188.77|191.07|188.67|191.17|188.77|191.07|188.67|0
1651144800000|2022-04-28 11:20:00|191.17|188.77|191.22|188.82|191.27|188.87|191.17|188.77|0
1651144810000|2022-04-28 11:20:10|191.27|188.87|191.27|188.87|191.37|188.97|191.27|188.87|0
1651144820000|2022-04-28 11:20:20|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1651144850000|2022-04-28 11:20:50|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1651144860000|2022-04-28 11:21:00|191.07|188.67|190.96|188.56|191.07|188.67|190.96|188.56|0
1651144870000|2022-04-28 11:21:10|191.01|188.61|191.12|188.72|191.12|188.72|191.01|188.61|0
1651144880000|2022-04-28 11:21:20|191.07|188.67|190.96|188.56|191.07|188.67|190.96|188.56|0
1651144890000|2022-04-28 11:21:30|191.07|188.67|191.17|188.77|191.17|188.77|191.07|188.67|0
1651144900000|2022-04-28 11:21:40|191.07|188.67|191.07|188.67|191.07|188.67|191.07|188.67|0
1651144910000|2022-04-28 11:21:50|190.86|188.46|190.86|188.46|190.86|188.46|190.86|188.46|0
1651144920000|2022-04-28 11:22:00|190.96|188.56|190.86|188.46|190.96|188.56|190.86|188.46|0
1651144930000|2022-04-28 11:22:10|190.76|188.36|190.76|188.36|190.81|188.41|190.76|188.36|0
1651144940000|2022-04-28 11:22:20|190.96|188.56|191.07|188.67|191.07|188.67|190.96|188.56|0
1651144950000|2022-04-28 11:22:30|191.17|188.77|191.22|188.82|191.22|188.82|191.17|188.77|0
1651144960000|2022-04-28 11:22:40|191.27|188.87|191.27|188.87|191.32|188.92|191.27|188.87|0
1651144970000|2022-04-28 11:22:50|191.17|188.77|191.27|188.87|191.27|188.87|191.17|188.77|0
1651144980000|2022-04-28 11:23:00|191.22|188.82|191.17|188.77|191.22|188.82|191.17|188.77|0
1651144990000|2022-04-28 11:23:10|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1651145000000|2022-04-28 11:23:20|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1651145020000|2022-04-28 11:23:40|191.27|188.87|191.32|188.92|191.32|188.92|191.27|188.87|0
1651145030000|2022-04-28 11:23:50|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1651145040000|2022-04-28 11:24:00|191.07|188.67|190.96|188.56|191.07|188.67|190.96|188.56|0
1651145050000|2022-04-28 11:24:10|190.76|188.36|190.86|188.46|190.86|188.46|190.66|188.26|0
1651145060000|2022-04-28 11:24:20|190.96|188.56|190.81|188.41|190.96|188.56|190.81|188.41|0
1651145070000|2022-04-28 11:24:30|190.91|188.51|190.91|188.51|190.91|188.51|190.86|188.46|0
1651145080000|2022-04-28 11:24:40|190.76|188.36|190.76|188.36|190.76|188.36|190.76|188.36|0
1651145090000|2022-04-28 11:24:50|190.86|188.46|190.96|188.56|190.96|188.56|190.86|188.46|0
1651145100000|2022-04-28 11:25:00|190.91|188.51|190.66|188.26|190.91|188.51|190.66|188.26|0
1651145110000|2022-04-28 11:25:10|190.76|188.36|190.76|188.36|190.76|188.36|190.71|188.31|0
1651145120000|2022-04-28 11:25:20|190.86|188.46|190.91|188.51|190.91|188.51|190.86|188.46|0
1651145130000|2022-04-28 11:25:30|190.86|188.46|190.91|188.51|190.96|188.56|190.86|188.46|0
1651145140000|2022-04-28 11:25:40|190.76|188.36|190.56|188.16|190.76|188.36|190.56|188.16|0
1651145150000|2022-04-28 11:25:50|190.46|188.06|190.35|187.95|190.46|188.06|190.35|187.95|0
1651145160000|2022-04-28 11:26:00|190.25|187.85|190.15|187.75|190.25|187.85|190.15|187.75|0
1651145170000|2022-04-28 11:26:10|190.2|187.8|190.15|187.75|190.2|187.8|190.05|187.65|0
1651145180000|2022-04-28 11:26:20|190.25|187.85|190.15|187.75|190.25|187.85|190.15|187.75|0
1651145190000|2022-04-28 11:26:30|190.25|187.85|190.3|187.9|190.3|187.9|190.25|187.85|0
1651145200000|2022-04-28 11:26:40|190.25|187.85|190.35|187.95|190.35|187.95|190.25|187.85|0
1651145210000|2022-04-28 11:26:50|190.76|188.36|190.66|188.26|190.76|188.36|190.66|188.26|0
1651145220000|2022-04-28 11:27:00|190.71|188.31|190.96|188.56|190.96|188.56|190.71|188.31|0
1651145230000|2022-04-28 11:27:10|191.17|188.77|191.17|188.77|191.27|188.87|191.17|188.77|0
1651145240000|2022-04-28 11:27:20|191.06|188.66|191.06|188.66|191.17|188.77|191.06|188.66|0
1651145250000|2022-04-28 11:27:30|190.96|188.56|190.86|188.46|190.96|188.56|190.86|188.46|0
1651145260000|2022-04-28 11:27:40|190.76|188.36|190.56|188.16|190.76|188.36|190.56|188.16|0
1651145270000|2022-04-28 11:27:50|190.45|188.05|190.45|188.05|190.56|188.16|190.45|188.05|0
1651145290000|2022-04-28 11:28:10|190.66|188.26|190.45|188.05|190.66|188.26|190.45|188.05|0
1651145300000|2022-04-28 11:28:20|190.35|187.95|190.45|188.05|190.5|188.1|190.35|187.95|0
1651145310000|2022-04-28 11:28:30|190.5|188.1|190.35|187.95|190.5|188.1|190.35|187.95|0
1651145330000|2022-04-28 11:28:50|190.25|187.85|190.25|187.85|190.25|187.85|190.25|187.85|0
1651145340000|2022-04-28 11:29:00|190.45|188.05|190.45|188.05|190.45|188.05|190.45|188.05|0
1651145350000|2022-04-28 11:29:10|190.35|187.95|190.2|187.8|190.35|187.95|190.2|187.8|0
1651145360000|2022-04-28 11:29:20|190.05|187.65|190.15|187.75|190.15|187.75|190.05|187.65|0
1651145370000|2022-04-28 11:29:30|190.05|187.65|189.95|187.55|190.05|187.65|189.95|187.55|0
1651145380000|2022-04-28 11:29:40|190.05|187.65|189.85|187.45|190.05|187.65|189.85|187.45|0
1651145390000|2022-04-28 11:29:50|189.64|187.24|189.85|187.45|189.85|187.45|189.64|187.24|0
1651145400000|2022-04-28 11:30:00|189.64|187.24|189.64|187.24|189.64|187.24|189.64|187.24|0
1651145410000|2022-04-28 11:30:10|189.69|187.29|189.74|187.34|189.85|187.45|189.69|187.29|0
1651145420000|2022-04-28 11:30:20|189.85|187.45|189.95|187.55|189.95|187.55|189.85|187.45|0
1651145440000|2022-04-28 11:30:40|190.05|187.65|190.05|187.65|190.05|187.65|189.95|187.55|0
1651145450000|2022-04-28 11:30:50|190.25|187.85|190.25|187.85|190.25|187.85|190.25|187.85|0
1651145460000|2022-04-28 11:31:00|190.05|187.65|190.05|187.65|190.05|187.65|190.05|187.65|0
1651145470000|2022-04-28 11:31:10|189.95|187.55|189.79|187.39|189.95|187.55|189.79|187.39|0
1651145480000|2022-04-28 11:31:20|189.74|187.34|189.64|187.24|189.74|187.34|189.64|187.24|0
1651145490000|2022-04-28 11:31:30|189.54|187.14|189.64|187.24|189.64|187.24|189.54|187.14|0
1651145500000|2022-04-28 11:31:40|189.59|187.19|189.64|187.24|189.64|187.24|189.59|187.19|0
1651145510000|2022-04-28 11:31:50|189.85|187.45|189.74|187.34|189.85|187.45|189.64|187.24|0
1651145520000|2022-04-28 11:32:00|189.69|187.29|189.89|187.49|189.89|187.49|189.69|187.29|0
1651145530000|2022-04-28 11:32:10|189.85|187.45|190.05|187.65|190.05|187.65|189.85|187.45|0
1651145540000|2022-04-28 11:32:20|190.1|187.7|189.85|187.45|190.1|187.7|189.85|187.45|0
1651145550000|2022-04-28 11:32:30|189.95|187.55|189.74|187.34|189.95|187.55|189.74|187.34|0
1651145560000|2022-04-28 11:32:40|189.79|187.39|189.84|187.44|189.84|187.44|189.74|187.34|0
1651145570000|2022-04-28 11:32:50|189.89|187.49|189.95|187.55|189.95|187.55|189.84|187.44|0
1651145580000|2022-04-28 11:33:00|189.84|187.44|189.99|187.59|189.99|187.59|189.84|187.44|0
1651145590000|2022-04-28 11:33:10|189.95|187.55|189.99|187.59|189.99|187.59|189.95|187.55|0
1651145600000|2022-04-28 11:33:20|189.95|187.55|189.84|187.44|189.95|187.55|189.84|187.44|0
1651145610000|2022-04-28 11:33:30|189.74|187.34|189.64|187.24|189.74|187.34|189.64|187.24|0
1651145620000|2022-04-28 11:33:40|189.74|187.34|189.74|187.34|189.74|187.34|189.69|187.29|0
1651145630000|2022-04-28 11:33:50|189.64|187.24|189.54|187.14|189.64|187.24|189.54|187.14|0
1651145640000|2022-04-28 11:34:00|189.59|187.19|189.34|186.94|189.59|187.19|189.34|186.94|0
1651145650000|2022-04-28 11:34:10|189.24|186.84|189.14|186.74|189.24|186.84|189.14|186.74|0
1651145660000|2022-04-28 11:34:20|189.08|186.68|189.08|186.68|189.14|186.74|189.08|186.68|0
1651145670000|2022-04-28 11:34:30|188.93|186.53|189.04|186.64|189.24|186.84|188.93|186.53|0
1651145680000|2022-04-28 11:34:40|189.14|186.74|189.04|186.64|189.14|186.74|189.04|186.64|0
1651145690000|2022-04-28 11:34:50|188.93|186.53|188.93|186.53|188.93|186.53|188.83|186.43|0
1651145700000|2022-04-28 11:35:00|188.83|186.43|188.93|186.53|188.93|186.53|188.83|186.43|0
1651145710000|2022-04-28 11:35:10|189.04|186.64|189.24|186.84|189.24|186.84|189.04|186.64|0
1651145720000|2022-04-28 11:35:20|189.14|186.74|188.98|186.58|189.24|186.84|188.98|186.58|0
1651145730000|2022-04-28 11:35:30|189.04|186.64|188.93|186.53|189.04|186.64|188.93|186.53|0
1651145740000|2022-04-28 11:35:40|188.78|186.38|188.83|186.43|188.83|186.43|188.73|186.33|0
1651145750000|2022-04-28 11:35:50|188.68|186.28|188.93|186.53|188.93|186.53|188.68|186.28|0
1651145760000|2022-04-28 11:36:00|189.04|186.64|188.93|186.53|189.04|186.64|188.93|186.53|0
1651145770000|2022-04-28 11:36:10|188.98|186.58|189.24|186.84|189.24|186.84|188.98|186.58|0
1651145780000|2022-04-28 11:36:20|189.34|186.94|189.44|187.04|189.44|187.04|189.34|186.94|0
1651145790000|2022-04-28 11:36:30|189.24|186.84|188.93|186.53|189.24|186.84|188.93|186.53|0
1651145800000|2022-04-28 11:36:40|188.83|186.43|188.93|186.53|188.93|186.53|188.73|186.33|0
1651145810000|2022-04-28 11:36:50|188.63|186.23|188.83|186.43|188.83|186.43|188.63|186.23|0
1651145820000|2022-04-28 11:37:00|188.73|186.33|188.73|186.33|188.73|186.33|188.73|186.33|0
1651145830000|2022-04-28 11:37:10|188.78|186.38|188.83|186.43|188.83|186.43|188.78|186.38|0
1651145840000|2022-04-28 11:37:20|188.73|186.33|188.83|186.43|188.83|186.43|188.73|186.33|0
1651145850000|2022-04-28 11:37:30|188.88|186.48|188.93|186.53|188.93|186.53|188.88|186.48|0
1651145860000|2022-04-28 11:37:40|189.03|186.63|189.24|186.84|189.24|186.84|189.03|186.63|0
1651145870000|2022-04-28 11:37:50|189.14|186.74|189.03|186.63|189.14|186.74|189.03|186.63|0
1651145880000|2022-04-28 11:38:00|188.93|186.53|189.03|186.63|189.03|186.63|188.93|186.53|0
1651145890000|2022-04-28 11:38:10|189.14|186.74|189.18|186.78|189.34|186.94|189.14|186.74|0
1651145900000|2022-04-28 11:38:20|189.14|186.74|189.03|186.63|189.14|186.74|189.03|186.63|0
1651145920000|2022-04-28 11:38:40|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1651145930000|2022-04-28 11:38:50|189.03|186.63|189.03|186.63|189.13|186.73|189.03|186.63|0
1651145940000|2022-04-28 11:39:00|188.98|186.58|188.93|186.53|188.98|186.58|188.93|186.53|0
1651145950000|2022-04-28 11:39:10|188.98|186.58|188.93|186.53|189.03|186.63|188.93|186.53|0
1651145960000|2022-04-28 11:39:20|189.03|186.63|189.03|186.63|189.03|186.63|189.03|186.63|0
1651145970000|2022-04-28 11:39:30|189.08|186.68|189.13|186.73|189.13|186.73|189.08|186.68|0
1651145980000|2022-04-28 11:39:40|189.08|186.68|189.03|186.63|189.08|186.68|189.03|186.63|0
1651146000000|2022-04-28 11:40:00|188.98|186.58|188.93|186.53|188.98|186.58|188.93|186.53|0
1651146010000|2022-04-28 11:40:10|188.78|186.38|188.73|186.33|188.78|186.38|188.73|186.33|0
1651146020000|2022-04-28 11:40:20|188.83|186.43|188.93|186.53|188.93|186.53|188.83|186.43|0
1651146030000|2022-04-28 11:40:30|189.08|186.68|189.03|186.63|189.08|186.68|189.03|186.63|0
1651146040000|2022-04-28 11:40:40|188.93|186.53|189.08|186.68|189.08|186.68|188.93|186.53|0
1651146050000|2022-04-28 11:40:50|189.13|186.73|189.24|186.84|189.24|186.84|189.13|186.73|0
1651146060000|2022-04-28 11:41:00|188.93|186.53|188.73|186.33|188.93|186.53|188.73|186.33|0
1651146080000|2022-04-28 11:41:20|188.93|186.53|189.03|186.63|189.03|186.63|188.83|186.43|0
1651146090000|2022-04-28 11:41:30|188.93|186.53|188.83|186.43|188.93|186.53|188.83|186.43|0
1651146100000|2022-04-28 11:41:40|188.88|186.48|188.83|186.43|188.93|186.53|188.83|186.43|0
1651146110000|2022-04-28 11:41:50|189.03|186.63|189.03|186.63|189.03|186.63|189.03|186.63|0
1651146120000|2022-04-28 11:42:00|188.98|186.58|189.03|186.63|189.03|186.63|188.93|186.53|0
1651146130000|2022-04-28 11:42:10|189.13|186.73|189.08|186.68|189.13|186.73|189.08|186.68|0
1651146140000|2022-04-28 11:42:20|189.23|186.83|189.34|186.94|189.34|186.94|189.23|186.83|0
1651146150000|2022-04-28 11:42:30|189.23|186.83|189.34|186.94|189.34|186.94|189.23|186.83|0
1651146160000|2022-04-28 11:42:40|189.28|186.88|189.34|186.94|189.34|186.94|189.23|186.83|0
1651146170000|2022-04-28 11:42:50|189.23|186.83|189.13|186.73|189.23|186.83|189.03|186.63|0
1651146180000|2022-04-28 11:43:00|189.08|186.68|189.03|186.63|189.13|186.73|189.03|186.63|0
1651146190000|2022-04-28 11:43:10|189.13|186.73|189.03|186.63|189.23|186.83|189.03|186.63|0
1651146200000|2022-04-28 11:43:20|189.08|186.68|189.03|186.63|189.08|186.68|189.03|186.63|0
1651146210000|2022-04-28 11:43:30|189.13|186.73|189.13|186.73|189.23|186.83|189.13|186.73|0
1651146220000|2022-04-28 11:43:40|189.18|186.78|189.18|186.78|189.18|186.78|189.18|186.78|0
1651146230000|2022-04-28 11:43:50|189.03|186.63|189.13|186.73|189.13|186.73|189.03|186.63|0
1651146240000|2022-04-28 11:44:00|189.23|186.83|189.33|186.93|189.33|186.93|189.23|186.83|0
1651146250000|2022-04-28 11:44:10|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1651146290000|2022-04-28 11:44:50|189.33|186.93|189.33|186.93|189.33|186.93|189.33|186.93|0
1651146300000|2022-04-28 11:45:00|189.28|186.88|189.13|186.73|189.28|186.88|189.13|186.73|0
1651146310000|2022-04-28 11:45:10|189.23|186.83|189.33|186.93|189.33|186.93|189.23|186.83|0
1651146330000|2022-04-28 11:45:30|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1651146340000|2022-04-28 11:45:40|189.18|186.78|189.13|186.73|189.18|186.78|189.13|186.73|0
1651146360000|2022-04-28 11:46:00|189.23|186.83|189.33|186.93|189.33|186.93|189.23|186.83|0
1651146370000|2022-04-28 11:46:10|189.38|186.98|189.33|186.93|189.38|186.98|189.33|186.93|0
1651146380000|2022-04-28 11:46:20|189.54|187.14|189.54|187.14|189.54|187.14|189.54|187.14|0
1651146390000|2022-04-28 11:46:30|189.69|187.29|189.94|187.54|190.04|187.64|189.69|187.29|0
1651146400000|2022-04-28 11:46:40|189.84|187.44|189.94|187.54|189.94|187.54|189.84|187.44|0
1651146420000|2022-04-28 11:47:00|189.99|187.59|190.04|187.64|190.04|187.64|189.94|187.54|0
1651146430000|2022-04-28 11:47:10|189.94|187.54|189.84|187.44|189.94|187.54|189.84|187.44|0
1651146440000|2022-04-28 11:47:20|189.94|187.54|189.74|187.34|189.94|187.54|189.74|187.34|0
1651146450000|2022-04-28 11:47:30|189.54|187.14|189.54|187.14|189.54|187.14|189.54|187.14|0
1651146460000|2022-04-28 11:47:40|189.64|187.24|189.74|187.34|189.74|187.34|189.64|187.24|0
1651146470000|2022-04-28 11:47:50|189.84|187.44|190.04|187.64|190.04|187.64|189.84|187.44|0
1651146480000|2022-04-28 11:48:00|190.09|187.69|190.04|187.64|190.09|187.69|190.04|187.64|0
1651146490000|2022-04-28 11:48:10|190.09|187.69|190.09|187.69|190.09|187.69|190.09|187.69|0
1651146500000|2022-04-28 11:48:20|190.04|187.64|189.94|187.54|190.04|187.64|189.94|187.54|0
1651146510000|2022-04-28 11:48:30|189.84|187.44|189.43|187.03|189.84|187.44|189.43|187.03|0
1651146520000|2022-04-28 11:48:40|189.33|186.93|189.33|186.93|189.33|186.93|189.33|186.93|0
1651146530000|2022-04-28 11:48:50|189.43|187.03|189.23|186.83|189.43|187.03|189.23|186.83|0
1651146540000|2022-04-28 11:49:00|189.33|186.93|189.43|187.03|189.43|187.03|189.33|186.93|0
1651146550000|2022-04-28 11:49:10|189.33|186.93|189.33|186.93|189.33|186.93|189.23|186.83|0
1651146560000|2022-04-28 11:49:20|189.23|186.83|189.13|186.73|189.33|186.93|189.13|186.73|0
1651146570000|2022-04-28 11:49:30|189.03|186.63|188.93|186.53|189.03|186.63|188.93|186.53|0
1651146580000|2022-04-28 11:49:40|188.88|186.48|188.83|186.43|188.88|186.48|188.83|186.43|0
1651146590000|2022-04-28 11:49:50|188.78|186.38|189.03|186.63|189.03|186.63|188.78|186.38|0
1651146600000|2022-04-28 11:50:00|188.93|186.53|188.83|186.43|189.03|186.63|188.83|186.43|0
1651146610000|2022-04-28 11:50:10|188.93|186.53|189.03|186.63|189.03|186.63|188.93|186.53|0
1651146620000|2022-04-28 11:50:20|189.13|186.73|189.23|186.83|189.23|186.83|189.13|186.73|0
1651146630000|2022-04-28 11:50:30|189.13|186.73|189.13|186.73|189.23|186.83|189.13|186.73|0
1651146640000|2022-04-28 11:50:40|189.23|186.83|189.53|187.13|189.64|187.24|189.23|186.83|0
1651146650000|2022-04-28 11:50:50|189.64|187.24|189.53|187.13|189.64|187.24|189.53|187.13|0
1651146660000|2022-04-28 11:51:00|189.74|187.34|189.64|187.24|189.74|187.34|189.64|187.24|0
1651146670000|2022-04-28 11:51:10|189.74|187.34|189.74|187.34|189.74|187.34|189.74|187.34|0
1651146690000|2022-04-28 11:51:30|189.63|187.23|189.74|187.34|189.74|187.34|189.53|187.13|0
1651146700000|2022-04-28 11:51:40|189.63|187.23|189.43|187.03|189.63|187.23|189.43|187.03|0
1651146710000|2022-04-28 11:51:50|189.38|186.98|189.33|186.93|189.43|187.03|189.33|186.93|0
1651146720000|2022-04-28 11:52:00|189.23|186.83|189.33|186.93|189.33|186.93|189.23|186.83|0
1651146730000|2022-04-28 11:52:10|189.23|186.83|189.23|186.83|189.33|186.93|189.23|186.83|0
1651146740000|2022-04-28 11:52:20|188.93|186.53|188.93|186.53|189.03|186.63|188.93|186.53|0
1651146750000|2022-04-28 11:52:30|188.83|186.43|189.13|186.73|189.38|186.98|188.83|186.43|0
1651146760000|2022-04-28 11:52:40|189.18|186.78|189.03|186.63|189.18|186.78|189.03|186.63|0
1651146770000|2022-04-28 11:52:50|188.93|186.53|188.93|186.53|189.03|186.63|188.93|186.53|0
1651146780000|2022-04-28 11:53:00|188.83|186.43|188.83|186.43|188.83|186.43|188.73|186.33|0
1651146790000|2022-04-28 11:53:10|188.52|186.12|188.32|185.92|188.52|186.12|188.32|185.92|0
1651146800000|2022-04-28 11:53:20|188.42|186.02|188.62|186.22|188.62|186.22|188.42|186.02|0
1651146810000|2022-04-28 11:53:30|188.52|186.12|188.32|185.92|188.52|186.12|188.32|185.92|0
1651146820000|2022-04-28 11:53:40|188.42|186.02|188.27|185.87|188.42|186.02|188.27|185.87|0
1651146830000|2022-04-28 11:53:50|188.22|185.82|188.12|185.72|188.22|185.82|188.12|185.72|0
1651146840000|2022-04-28 11:54:00|188.22|185.82|188.32|185.92|188.32|185.92|188.22|185.82|0
1651146850000|2022-04-28 11:54:10|188.42|186.02|188.37|185.97|188.42|186.02|188.32|185.92|0
1651146860000|2022-04-28 11:54:20|188.32|185.92|188.22|185.82|188.32|185.92|188.22|185.82|0
1651146880000|2022-04-28 11:54:40|188.12|185.72|188.22|185.82|188.22|185.82|188.12|185.72|0
1651146890000|2022-04-28 11:54:50|188.32|185.92|188.32|185.92|188.32|185.92|188.32|185.92|0
1651146900000|2022-04-28 11:55:00|188.22|185.82|188.12|185.72|188.27|185.87|188.12|185.72|0
1651146910000|2022-04-28 11:55:10|188.02|185.62|188.12|185.72|188.12|185.72|188.02|185.62|0
1651146920000|2022-04-28 11:55:20|188.02|185.62|188.12|185.72|188.12|185.72|188.02|185.62|0
1651146930000|2022-04-28 11:55:30|187.92|185.52|187.92|185.52|187.92|185.52|187.92|185.52|0
1651146940000|2022-04-28 11:55:40|188.02|185.62|187.92|185.52|188.02|185.62|187.92|185.52|0
1651146950000|2022-04-28 11:55:50|187.97|185.57|187.92|185.52|187.97|185.57|187.92|185.52|0
1651146960000|2022-04-28 11:56:00|188.02|185.62|187.72|185.32|188.02|185.62|187.72|185.32|0
1651146970000|2022-04-28 11:56:10|187.62|185.22|187.77|185.37|187.77|185.37|187.62|185.22|0
1651146980000|2022-04-28 11:56:20|187.72|185.32|187.62|185.22|187.72|185.32|187.62|185.22|0
1651146990000|2022-04-28 11:56:30|187.52|185.12|187.52|185.12|187.62|185.22|187.52|185.12|0
1651147000000|2022-04-28 11:56:40|187.57|185.17|187.52|185.12|187.57|185.17|187.52|185.12|0
1651147010000|2022-04-28 11:56:50|187.72|185.32|187.72|185.32|187.82|185.42|187.62|185.22|0
1651147020000|2022-04-28 11:57:00|187.62|185.22|187.52|185.12|187.62|185.22|187.52|185.12|0
1651147030000|2022-04-28 11:57:10|187.42|185.02|187.32|184.92|187.42|185.02|187.32|184.92|0
1651147040000|2022-04-28 11:57:20|187.12|184.72|187.12|184.72|187.12|184.72|187.12|184.72|0
1651147050000|2022-04-28 11:57:30|187.22|184.82|187.01|184.61|187.22|184.82|187.01|184.61|0
1651147060000|2022-04-28 11:57:40|187.12|184.72|187.06|184.66|187.12|184.72|187.06|184.66|0
1651147070000|2022-04-28 11:57:50|187.01|184.61|187.12|184.72|187.12|184.72|187.01|184.61|0
1651147080000|2022-04-28 11:58:00|187.11|184.71|186.91|184.51|187.11|184.71|186.91|184.51|0
1651147090000|2022-04-28 11:58:10|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1651147100000|2022-04-28 11:58:20|186.91|184.51|187.01|184.61|187.01|184.61|186.91|184.51|0
1651147110000|2022-04-28 11:58:30|187.11|184.71|186.96|184.56|187.11|184.71|186.91|184.51|0
1651147120000|2022-04-28 11:58:40|187.01|184.61|187.11|184.71|187.16|184.76|187.01|184.61|0
1651147130000|2022-04-28 11:58:50|187.21|184.81|187.11|184.71|187.21|184.81|187.11|184.71|0
1651147140000|2022-04-28 11:59:00|187.16|184.76|187.21|184.81|187.21|184.81|187.11|184.71|0
1651147150000|2022-04-28 11:59:10|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1651147160000|2022-04-28 11:59:20|187.36|184.96|187.52|185.12|187.52|185.12|187.36|184.96|0
1651147170000|2022-04-28 11:59:30|187.62|185.22|187.62|185.22|187.62|185.22|187.62|185.22|0
1651147180000|2022-04-28 11:59:40|187.52|185.12|187.72|185.32|187.72|185.32|187.52|185.12|0
1651147190000|2022-04-28 11:59:50|187.82|185.42|187.82|185.42|187.82|185.42|187.82|185.42|0
1651147200000|2022-04-28 12:00:00|187.72|185.32|187.31|184.91|187.76|185.36|187.31|184.91|0
1651147210000|2022-04-28 12:00:10|187.52|185.12|187.56|185.16|187.56|185.16|187.52|185.12|0
1651147220000|2022-04-28 12:00:20|187.52|185.12|187.52|185.12|187.52|185.12|187.41|185.01|0
1651147230000|2022-04-28 12:00:30|187.41|185.01|187.52|185.12|187.52|185.12|187.41|185.01|0
1651147240000|2022-04-28 12:00:40|187.62|185.22|187.62|185.22|187.72|185.32|187.62|185.22|0
1651147250000|2022-04-28 12:00:50|187.52|185.12|187.41|185.01|187.52|185.12|187.31|184.91|0
1651147260000|2022-04-28 12:01:00|187.31|184.91|187.62|185.22|187.62|185.22|187.31|184.91|0
1651147270000|2022-04-28 12:01:10|187.72|185.32|187.41|185.01|187.72|185.32|187.41|185.01|0
1651147280000|2022-04-28 12:01:20|187.51|185.11|187.11|184.71|187.62|185.22|187.11|184.71|0
1651147290000|2022-04-28 12:01:30|187.21|184.81|187.31|184.91|187.31|184.91|187.21|184.81|0
1651147300000|2022-04-28 12:01:40|187.21|184.81|187.21|184.81|187.21|184.81|187.21|184.81|0
1651147310000|2022-04-28 12:01:50|187.11|184.71|187.01|184.61|187.11|184.71|187.01|184.61|0
1651147320000|2022-04-28 12:02:00|187.06|184.66|187.06|184.66|187.11|184.71|187.06|184.66|0
1651147330000|2022-04-28 12:02:10|187.01|184.61|187.11|184.71|187.11|184.71|187.01|184.61|0
1651147340000|2022-04-28 12:02:20|187.21|184.81|187.61|185.21|187.61|185.21|187.11|184.71|0
1651147350000|2022-04-28 12:02:30|187.72|185.32|187.92|185.52|187.92|185.52|187.72|185.32|0
1651147360000|2022-04-28 12:02:40|187.82|185.42|187.72|185.32|187.82|185.42|187.61|185.21|0
1651147370000|2022-04-28 12:02:50|187.66|185.26|187.82|185.42|187.82|185.42|187.66|185.26|0
1651147380000|2022-04-28 12:03:00|187.72|185.32|187.72|185.32|187.82|185.42|187.72|185.32|0
1651147400000|2022-04-28 12:03:20|187.71|185.31|187.82|185.42|187.82|185.42|187.66|185.26|0
1651147410000|2022-04-28 12:03:30|187.76|185.36|187.82|185.42|187.82|185.42|187.76|185.36|0
1651147420000|2022-04-28 12:03:40|188.02|185.62|188.06|185.66|188.12|185.72|188.02|185.62|0
1651147430000|2022-04-28 12:03:50|188.02|185.62|187.71|185.31|188.12|185.72|187.71|185.31|0
1651147440000|2022-04-28 12:04:00|187.76|185.36|187.82|185.42|187.82|185.42|187.71|185.31|0
1651147450000|2022-04-28 12:04:10|187.71|185.31|187.82|185.42|187.82|185.42|187.71|185.31|0
1651147460000|2022-04-28 12:04:20|187.71|185.31|187.31|184.91|187.71|185.31|187.31|184.91|0
1651147470000|2022-04-28 12:04:30|187.36|184.96|187.31|184.91|187.36|184.96|187.31|184.91|0
1651147480000|2022-04-28 12:04:40|187.26|184.86|187.31|184.91|187.31|184.91|187.26|184.86|0
1651147490000|2022-04-28 12:04:50|187.21|184.81|187.06|184.66|187.21|184.81|187.06|184.66|0
1651147500000|2022-04-28 12:05:00|187.21|184.81|187.01|184.61|187.26|184.86|187.01|184.61|0
1651147510000|2022-04-28 12:05:10|186.91|184.51|187.01|184.61|187.01|184.61|186.91|184.51|0
1651147520000|2022-04-28 12:05:20|187.11|184.71|187.06|184.66|187.11|184.71|187.06|184.66|0
1651147530000|2022-04-28 12:05:30|187.11|184.71|187.11|184.71|187.11|184.71|187.01|184.61|0
1651147540000|2022-04-28 12:05:40|187.01|184.61|186.91|184.51|187.01|184.61|186.91|184.51|0
1651147550000|2022-04-28 12:05:50|186.51|184.11|186.61|184.21|186.61|184.21|186.51|184.11|0
1651147560000|2022-04-28 12:06:00|186.51|184.11|186.51|184.11|186.61|184.21|186.51|184.11|0
1651147570000|2022-04-28 12:06:10|186.61|184.21|186.61|184.21|186.71|184.31|186.61|184.21|0
1651147580000|2022-04-28 12:06:20|186.66|184.26|186.61|184.21|186.71|184.31|186.61|184.21|0
1651147590000|2022-04-28 12:06:30|186.71|184.31|186.66|184.26|186.71|184.31|186.61|184.21|0
1651147600000|2022-04-28 12:06:40|186.61|184.21|186.41|184.01|186.61|184.21|186.31|183.91|0
1651147610000|2022-04-28 12:06:50|186.46|184.06|186.61|184.21|186.61|184.21|186.46|184.06|0
1651147620000|2022-04-28 12:07:00|186.56|184.16|186.51|184.11|186.61|184.21|186.51|184.11|0
1651147630000|2022-04-28 12:07:10|186.61|184.21|186.91|184.51|186.91|184.51|186.61|184.21|0
1651147640000|2022-04-28 12:07:20|186.96|184.56|186.81|184.41|186.96|184.56|186.81|184.41|0
1651147650000|2022-04-28 12:07:30|186.91|184.51|186.81|184.41|186.91|184.51|186.81|184.41|0
1651147660000|2022-04-28 12:07:40|186.91|184.51|186.91|184.51|186.91|184.51|186.81|184.41|0
1651147670000|2022-04-28 12:07:50|186.81|184.41|186.56|184.16|186.81|184.41|186.56|184.16|0
1651147680000|2022-04-28 12:08:00|186.61|184.21|186.66|184.26|186.71|184.31|186.61|184.21|0
1651147690000|2022-04-28 12:08:10|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1651147700000|2022-04-28 12:08:20|186.61|184.21|186.61|184.21|186.61|184.21|186.51|184.11|0
1651147710000|2022-04-28 12:08:30|186.71|184.31|186.51|184.11|186.71|184.31|186.51|184.11|0
1651147720000|2022-04-28 12:08:40|186.56|184.16|186.61|184.21|186.61|184.21|186.56|184.16|0
1651147730000|2022-04-28 12:08:50|186.76|184.36|187.01|184.61|187.01|184.61|186.76|184.36|0
1651147740000|2022-04-28 12:09:00|186.91|184.51|186.71|184.31|186.91|184.51|186.71|184.31|0
1651147750000|2022-04-28 12:09:10|186.61|184.21|186.66|184.26|186.66|184.26|186.61|184.21|0
1651147760000|2022-04-28 12:09:20|186.71|184.31|186.81|184.41|186.81|184.41|186.71|184.31|0
1651147770000|2022-04-28 12:09:30|186.71|184.31|186.81|184.41|186.81|184.41|186.71|184.31|0
1651147780000|2022-04-28 12:09:40|186.91|184.51|186.86|184.46|186.96|184.56|186.86|184.46|0
1651147790000|2022-04-28 12:09:50|186.81|184.41|186.86|184.46|186.86|184.46|186.81|184.41|0
1651147800000|2022-04-28 12:10:00|186.81|184.41|186.71|184.31|186.81|184.41|186.71|184.31|0
1651147810000|2022-04-28 12:10:10|186.61|184.21|186.51|184.11|186.71|184.31|186.51|184.11|0
1651147820000|2022-04-28 12:10:20|186.41|184.01|186.21|183.81|186.41|184.01|186.21|183.81|0
1651147830000|2022-04-28 12:10:30|186.31|183.91|186.61|184.21|186.61|184.21|186.31|183.91|0
1651147840000|2022-04-28 12:10:40|186.51|184.11|186.31|183.91|186.61|184.21|186.31|183.91|0
1651147850000|2022-04-28 12:10:50|186.21|183.81|186.51|184.11|186.51|184.11|186.21|183.81|0
1651147860000|2022-04-28 12:11:00|186.41|184.01|186.61|184.21|186.61|184.21|186.41|184.01|0
1651147870000|2022-04-28 12:11:10|186.71|184.31|186.56|184.16|186.71|184.31|186.51|184.11|0
1651147880000|2022-04-28 12:11:20|186.61|184.21|186.31|183.91|186.61|184.21|186.31|183.91|0
1651147890000|2022-04-28 12:11:30|186.21|183.81|186.31|183.91|186.31|183.91|186.21|183.81|0
1651147900000|2022-04-28 12:11:40|186.11|183.71|185.91|183.51|186.11|183.71|185.91|183.51|0
1651147910000|2022-04-28 12:11:50|185.81|183.41|185.91|183.51|185.91|183.51|185.81|183.41|0
1651147920000|2022-04-28 12:12:00|186.01|183.61|186.01|183.61|186.01|183.61|186.01|183.61|0
1651147930000|2022-04-28 12:12:10|186.11|183.71|186.11|183.71|186.11|183.71|186.11|183.71|0
1651147940000|2022-04-28 12:12:20|186.06|183.66|186.11|183.71|186.11|183.71|186.06|183.66|0
1651147950000|2022-04-28 12:12:30|186.01|183.61|186.11|183.71|186.11|183.71|186.01|183.61|0
1651147960000|2022-04-28 12:12:40|186.01|183.61|185.96|183.56|186.01|183.61|185.91|183.51|0
1651147970000|2022-04-28 12:12:50|186.01|183.61|186.01|183.61|186.06|183.66|186.01|183.61|0
1651147980000|2022-04-28 12:13:00|186.11|183.71|186.31|183.91|186.31|183.91|186.11|183.71|0
1651147990000|2022-04-28 12:13:10|186.36|183.96|186.31|183.91|186.36|183.96|186.21|183.81|0
1651148000000|2022-04-28 12:13:20|186.21|183.81|186.21|183.81|186.21|183.81|186.11|183.71|0
1651148010000|2022-04-28 12:13:30|186.11|183.71|186.21|183.81|186.21|183.81|186.11|183.71|0
1651148020000|2022-04-28 12:13:40|186.16|183.76|186.21|183.81|186.21|183.81|186.16|183.76|0
1651148030000|2022-04-28 12:13:50|186.01|183.61|186.06|183.66|186.11|183.71|186.01|183.61|0
1651148040000|2022-04-28 12:14:00|186.01|183.61|185.91|183.51|186.01|183.61|185.91|183.51|0
1651148050000|2022-04-28 12:14:10|186.01|183.61|186.11|183.71|186.11|183.71|186.01|183.61|0
1651148060000|2022-04-28 12:14:20|186.01|183.61|185.71|183.31|186.01|183.61|185.71|183.31|0
1651148070000|2022-04-28 12:14:30|185.61|183.21|185.41|183.01|185.61|183.21|185.36|182.96|0
1651148080000|2022-04-28 12:14:40|185.46|183.06|185.71|183.31|185.71|183.31|185.46|183.06|0
1651148090000|2022-04-28 12:14:50|185.86|183.46|185.61|183.21|185.86|183.46|185.61|183.21|0
1651148100000|2022-04-28 12:15:00|185.51|183.11|185.46|183.06|185.51|183.11|185.31|182.91|0
1651148110000|2022-04-28 12:15:10|185.71|183.31|185.61|183.21|185.71|183.31|185.56|183.16|0
1651148120000|2022-04-28 12:15:20|185.41|183.01|185.41|183.01|185.41|183.01|185.41|183.01|0
1651148130000|2022-04-28 12:15:30|185.51|183.11|185.61|183.21|185.61|183.21|185.51|183.11|0
1651148140000|2022-04-28 12:15:40|185.71|183.31|185.81|183.41|185.81|183.41|185.71|183.31|0
1651148150000|2022-04-28 12:15:50|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1651148160000|2022-04-28 12:16:00|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1651148170000|2022-04-28 12:16:10|185.81|183.41|185.91|183.51|185.91|183.51|185.71|183.31|0
1651148180000|2022-04-28 12:16:20|186.01|183.61|186.01|183.61|186.01|183.61|185.91|183.51|0
1651148200000|2022-04-28 12:16:40|186.11|183.71|186.11|183.71|186.11|183.71|186.05|183.65|0
1651148210000|2022-04-28 12:16:50|186.01|183.61|186.01|183.61|186.01|183.61|186.01|183.61|0
1651148220000|2022-04-28 12:17:00|185.91|183.51|186.21|183.81|186.21|183.81|185.91|183.51|0
1651148230000|2022-04-28 12:17:10|186.41|184.01|186.31|183.91|186.41|184.01|186.25|183.85|0
1651148240000|2022-04-28 12:17:20|186.35|183.95|186.35|183.95|186.35|183.95|186.35|183.95|0
1651148250000|2022-04-28 12:17:30|186.41|184.01|186.31|183.91|186.41|184.01|186.31|183.91|0
1651148260000|2022-04-28 12:17:40|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1651148270000|2022-04-28 12:17:50|186.31|183.91|186.21|183.81|186.41|184.01|186.21|183.81|0
1651148280000|2022-04-28 12:18:00|186.35|183.95|186.41|184.01|186.41|184.01|186.31|183.91|0
1651148290000|2022-04-28 12:18:10|186.51|184.11|186.61|184.21|186.61|184.21|186.51|184.11|0
1651148300000|2022-04-28 12:18:20|186.51|184.11|186.61|184.21|186.61|184.21|186.51|184.11|0
1651148310000|2022-04-28 12:18:30|186.55|184.15|186.71|184.31|186.71|184.31|186.55|184.15|0
1651148320000|2022-04-28 12:18:40|186.51|184.11|186.51|184.11|186.51|184.11|186.45|184.05|0
1651148330000|2022-04-28 12:18:50|186.31|183.91|186.31|183.91|186.41|184.01|186.31|183.91|0
1651148340000|2022-04-28 12:19:00|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1651148350000|2022-04-28 12:19:10|186.51|184.11|186.51|184.11|186.51|184.11|186.41|184.01|0
1651148360000|2022-04-28 12:19:20|186.41|184.01|186.55|184.15|186.61|184.21|186.41|184.01|0
1651148370000|2022-04-28 12:19:30|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1651148380000|2022-04-28 12:19:40|186.51|184.11|186.4|184|186.61|184.21|186.4|184|0
1651148390000|2022-04-28 12:19:50|186.3|183.9|186.35|183.95|186.35|183.95|186.3|183.9|0
1651148400000|2022-04-28 12:20:00|186.4|184|186.5|184.1|186.71|184.31|186.3|183.9|0
1651148410000|2022-04-28 12:20:10|186.45|184.05|186.6|184.2|186.6|184.2|186.45|184.05|0
1651148420000|2022-04-28 12:20:20|186.5|184.1|186.3|183.9|186.6|184.2|186.3|183.9|0
1651148430000|2022-04-28 12:20:30|186.35|183.95|186.3|183.9|186.35|183.95|186.3|183.9|0
1651148440000|2022-04-28 12:20:40|186.35|183.95|186.4|184|186.4|184|186.3|183.9|0
1651148450000|2022-04-28 12:20:50|186.2|183.8|186.3|183.9|186.3|183.9|186.2|183.8|0
1651148460000|2022-04-28 12:21:00|186.4|184|186.5|184.1|186.5|184.1|186.4|184|0
1651148470000|2022-04-28 12:21:10|186.7|184.3|186.8|184.4|186.8|184.4|186.7|184.3|0
1651148480000|2022-04-28 12:21:20|186.7|184.3|186.85|184.45|186.85|184.45|186.7|184.3|0
1651148490000|2022-04-28 12:21:30|186.7|184.3|186.65|184.25|186.7|184.3|186.65|184.25|0
1651148500000|2022-04-28 12:21:40|186.6|184.2|186.8|184.4|186.8|184.4|186.6|184.2|0
1651148510000|2022-04-28 12:21:50|186.7|184.3|186.8|184.4|186.8|184.4|186.7|184.3|0
1651148520000|2022-04-28 12:22:00|186.9|184.5|187|184.6|187.11|184.71|186.9|184.5|0
1651148530000|2022-04-28 12:22:10|187.11|184.71|187.1|184.7|187.11|184.71|187.1|184.7|0
1651148540000|2022-04-28 12:22:20|187|184.6|187.1|184.7|187.1|184.7|187|184.6|0
1651148550000|2022-04-28 12:22:30|187|184.6|187.1|184.7|187.1|184.7|187|184.6|0
1651148560000|2022-04-28 12:22:40|187.21|184.81|187.21|184.81|187.21|184.81|187.21|184.81|0
1651148570000|2022-04-28 12:22:50|187.2|184.8|187.2|184.8|187.31|184.91|187.2|184.8|0
1651148580000|2022-04-28 12:23:00|187.41|185.01|187.41|185.01|187.41|185.01|187.31|184.91|0
1651148590000|2022-04-28 12:23:10|187.51|185.11|187.51|185.11|187.51|185.11|187.51|185.11|0
1651148600000|2022-04-28 12:23:20|187.41|185.01|187.51|185.11|187.51|185.11|187.31|184.91|0
1651148610000|2022-04-28 12:23:30|187.61|185.21|187.61|185.21|187.71|185.31|187.61|185.21|0
1651148620000|2022-04-28 12:23:40|187.51|185.11|187.41|185.01|187.51|185.11|187.35|184.95|0
1651148630000|2022-04-28 12:23:50|187.2|184.8|187.2|184.8|187.2|184.8|187.2|184.8|0
1651148640000|2022-04-28 12:24:00|187.1|184.7|187.2|184.8|187.25|184.85|187.1|184.7|0
1651148650000|2022-04-28 12:24:10|187.3|184.9|187.61|185.21|187.61|185.21|187.3|184.9|0
1651148660000|2022-04-28 12:24:20|187.71|185.31|187.41|185.01|187.71|185.31|187.41|185.01|0
1651148670000|2022-04-28 12:24:30|187.4|185|187.3|184.9|187.4|185|187.3|184.9|0
1651148680000|2022-04-28 12:24:40|187.4|185|187.35|184.95|187.4|185|187.3|184.9|0
1651148690000|2022-04-28 12:24:50|187.3|184.9|187.61|185.21|187.61|185.21|187.3|184.9|0
1651148700000|2022-04-28 12:25:00|187.75|185.35|187.81|185.41|187.81|185.41|187.65|185.25|0
1651148710000|2022-04-28 12:25:10|187.71|185.31|187.71|185.31|187.81|185.41|187.71|185.31|0
1651148720000|2022-04-28 12:25:20|187.61|185.21|187.5|185.1|187.61|185.21|187.5|185.1|0
1651148730000|2022-04-28 12:25:30|187.4|185|187.3|184.9|187.4|185|187.3|184.9|0
1651148740000|2022-04-28 12:25:40|187.2|184.8|187.2|184.8|187.2|184.8|187.2|184.8|0
1651148750000|2022-04-28 12:25:50|187.1|184.7|187.15|184.75|187.15|184.75|187.1|184.7|0
1651148760000|2022-04-28 12:26:00|187.1|184.7|187.2|184.8|187.2|184.8|187.1|184.7|0
1651148770000|2022-04-28 12:26:10|187.1|184.7|187|184.6|187.1|184.7|186.9|184.5|0
1651148780000|2022-04-28 12:26:20|186.9|184.5|186.95|184.55|187|184.6|186.9|184.5|0
1651148790000|2022-04-28 12:26:30|186.9|184.5|186.9|184.5|186.9|184.5|186.9|184.5|0
1651148800000|2022-04-28 12:26:40|186.8|184.4|186.7|184.3|186.8|184.4|186.7|184.3|0
1651148810000|2022-04-28 12:26:50|186.8|184.4|186.6|184.2|186.8|184.4|186.6|184.2|0
1651148820000|2022-04-28 12:27:00|186.7|184.3|186.8|184.4|186.8|184.4|186.7|184.3|0
1651148830000|2022-04-28 12:27:10|187|184.6|187|184.6|187|184.6|186.9|184.5|0
1651148840000|2022-04-28 12:27:20|187.2|184.8|187.2|184.8|187.2|184.8|187.2|184.8|0
1651148850000|2022-04-28 12:27:30|187.25|184.85|187.2|184.8|187.25|184.85|187.2|184.8|0
1651148860000|2022-04-28 12:27:40|187.25|184.85|187.3|184.9|187.3|184.9|187.25|184.85|0
1651148870000|2022-04-28 12:27:50|187.1|184.7|186.6|184.2|187.1|184.7|186.6|184.2|0
1651148880000|2022-04-28 12:28:00|186.25|183.85|186.1|183.7|186.25|183.85|186|183.6|0
1651148890000|2022-04-28 12:28:10|186.2|183.8|186.2|183.8|186.3|183.9|186.2|183.8|0
1651148900000|2022-04-28 12:28:20|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1651148910000|2022-04-28 12:28:30|186.4|184|186.2|183.8|186.4|184|186.2|183.8|0
1651148920000|2022-04-28 12:28:40|186.3|183.9|186.3|183.9|186.4|184|186.3|183.9|0
1651148930000|2022-04-28 12:28:50|186.25|183.85|186.15|183.75|186.25|183.85|186.1|183.7|0
1651148940000|2022-04-28 12:29:00|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1651148950000|2022-04-28 12:29:10|186.1|183.7|185.9|183.5|186.1|183.7|185.9|183.5|0
1651148960000|2022-04-28 12:29:20|185.95|183.55|185.8|183.4|186|183.6|185.8|183.4|0
1651148970000|2022-04-28 12:29:30|185.7|183.3|185.6|183.2|185.7|183.3|185.6|183.2|0
1651148980000|2022-04-28 12:29:40|185.4|183|185.5|183.1|185.5|183.1|185.4|183|0
1651148990000|2022-04-28 12:29:50|185.7|183.3|185.15|182.75|185.7|183.3|185.15|182.75|0
1651149000000|2022-04-28 12:30:00|184.9|182.5|184.8|182.4|184.9|182.5|184.8|182.4|0
1651149010000|2022-04-28 12:30:10|184.55|182.15|183.91|181.51|184.55|182.15|183.91|181.51|0
1651149020000|2022-04-28 12:30:20|184.01|181.61|183.56|181.16|184.01|181.61|183.51|181.11|0
1651149030000|2022-04-28 12:30:30|183.32|180.92|183.91|181.51|183.96|181.56|183.32|180.92|0
1651149040000|2022-04-28 12:30:40|183.46|181.06|183.41|181.01|183.91|181.51|183.41|181.01|0
1651149050000|2022-04-28 12:30:50|183.36|180.96|183.41|181.01|183.41|181.01|183.22|180.82|0
1651149060000|2022-04-28 12:31:00|183.56|181.16|183.12|180.72|183.56|181.16|183.12|180.72|0
1651149070000|2022-04-28 12:31:10|183.02|180.62|183.41|181.01|183.51|181.11|183.02|180.62|0
1651149080000|2022-04-28 12:31:20|183.46|181.06|183.41|181.01|183.46|181.06|183.41|181.01|0
1651149090000|2022-04-28 12:31:30|183.32|180.92|184.31|181.91|184.31|181.91|183.32|180.92|0
1651149100000|2022-04-28 12:31:40|184.61|182.21|183.81|181.41|184.61|182.21|183.81|181.41|0
1651149110000|2022-04-28 12:31:50|183.61|181.21|183.61|181.21|183.66|181.26|183.51|181.11|0
1651149120000|2022-04-28 12:32:00|183.91|181.51|184.01|181.61|184.31|181.91|183.91|181.51|0
1651149130000|2022-04-28 12:32:10|183.91|181.51|184.9|182.5|184.9|182.5|183.91|181.51|0
1651149140000|2022-04-28 12:32:20|184.65|182.25|184.9|182.5|184.9|182.5|184.51|182.11|0
1651149150000|2022-04-28 12:32:30|184.51|182.11|184.11|181.71|184.51|182.11|184.11|181.71|0
1651149160000|2022-04-28 12:32:40|184.31|181.91|184.01|181.61|184.31|181.91|184.01|181.61|0
1651149170000|2022-04-28 12:32:50|184.11|181.71|184.21|181.81|184.21|181.81|184.01|181.61|0
1651149180000|2022-04-28 12:33:00|184.41|182.01|184.41|182.01|184.51|182.11|184.31|181.91|0
1651149190000|2022-04-28 12:33:10|184.51|182.11|184.31|181.91|184.51|182.11|184.31|181.91|0
1651149200000|2022-04-28 12:33:20|184.41|182.01|183.51|181.11|184.41|182.01|183.51|181.11|0
1651149210000|2022-04-28 12:33:30|183.31|180.91|183.81|181.41|183.81|181.41|183.31|180.91|0
1651149220000|2022-04-28 12:33:40|184.16|181.76|184.01|181.61|184.5|182.1|184.01|181.61|0
1651149230000|2022-04-28 12:33:50|184.06|181.66|183.91|181.51|184.06|181.66|183.81|181.41|0
1651149240000|2022-04-28 12:34:00|184.31|181.91|184.5|182.1|184.5|182.1|184.11|181.71|0
1651149250000|2022-04-28 12:34:10|184.6|182.2|184.31|181.91|184.6|182.2|184.21|181.81|0
1651149260000|2022-04-28 12:34:20|184.21|181.81|184.41|182.01|184.41|182.01|184.15|181.75|0
1651149270000|2022-04-28 12:34:30|184.21|181.81|184.01|181.61|184.21|181.81|184.01|181.61|0
1651149280000|2022-04-28 12:34:40|183.81|181.41|183.31|180.91|183.81|181.41|183.31|180.91|0
1651149290000|2022-04-28 12:34:50|183.12|180.72|183.61|181.21|183.61|181.21|183.12|180.72|0
1651149300000|2022-04-28 12:35:00|183.91|181.51|183.61|181.21|183.91|181.51|183.61|181.21|0
1651149310000|2022-04-28 12:35:10|183.31|180.91|183.61|181.21|183.61|181.21|183.31|180.91|0
1651149320000|2022-04-28 12:35:20|183.41|181.01|183.12|180.72|183.41|181.01|183.12|180.72|0
1651149330000|2022-04-28 12:35:30|183.02|180.62|183.12|180.72|183.12|180.72|182.92|180.52|0
1651149340000|2022-04-28 12:35:40|183.31|180.91|182.82|180.42|183.31|180.91|182.82|180.42|0
1651149350000|2022-04-28 12:35:50|182.13|179.73|182.33|179.93|182.33|179.93|182.03|179.63|0
1651149360000|2022-04-28 12:36:00|182.42|180.02|182.42|180.02|182.52|180.12|182.42|180.02|0
1651149370000|2022-04-28 12:36:10|182.33|179.93|182.72|180.32|182.72|180.32|182.33|179.93|0
1651149380000|2022-04-28 12:36:20|182.92|180.52|183.31|180.91|183.31|180.91|182.92|180.52|0
1651149390000|2022-04-28 12:36:30|183.41|181.01|183.46|181.06|183.46|181.06|183.31|180.91|0
1651149400000|2022-04-28 12:36:40|183.51|181.11|183.12|180.72|183.51|181.11|183.12|180.72|0
1651149410000|2022-04-28 12:36:50|183.21|180.81|183.21|180.81|183.21|180.81|183.21|180.81|0
1651149420000|2022-04-28 12:37:00|183.12|180.72|183.51|181.11|183.51|181.11|183.12|180.72|0
1651149430000|2022-04-28 12:37:10|183.61|181.21|184.01|181.61|184.01|181.61|183.61|181.21|0
1651149440000|2022-04-28 12:37:20|183.91|181.51|184.21|181.81|184.21|181.81|183.91|181.51|0
1651149450000|2022-04-28 12:37:30|184.3|181.9|184.3|181.9|184.4|182|184.25|181.85|0
1651149460000|2022-04-28 12:37:40|184.11|181.71|184.3|181.9|184.4|182|184.11|181.71|0
1651149470000|2022-04-28 12:37:50|184.4|182|184.4|182|184.4|182|184.4|182|0
1651149480000|2022-04-28 12:38:00|184.3|181.9|184.5|182.1|184.5|182.1|184.3|181.9|0
1651149490000|2022-04-28 12:38:10|184.7|182.3|184.7|182.3|184.75|182.35|184.65|182.25|0
1651149500000|2022-04-28 12:38:20|184.8|182.4|184.8|182.4|184.8|182.4|184.7|182.3|0
1651149510000|2022-04-28 12:38:30|184.9|182.5|184.9|182.5|184.9|182.5|184.8|182.4|0
1651149520000|2022-04-28 12:38:40|184.8|182.4|184.8|182.4|184.8|182.4|184.8|182.4|0
1651149530000|2022-04-28 12:38:50|184.9|182.5|184.8|182.4|185.1|182.7|184.8|182.4|0
1651149540000|2022-04-28 12:39:00|185|182.6|184.8|182.4|185|182.6|184.8|182.4|0
1651149550000|2022-04-28 12:39:10|184.7|182.3|184.9|182.5|184.9|182.5|184.7|182.3|0
1651149570000|2022-04-28 12:39:30|184.8|182.4|184.85|182.45|184.85|182.45|184.8|182.4|0
1651149580000|2022-04-28 12:39:40|185|182.6|186.1|183.7|186.1|183.7|185|182.6|0
1651149590000|2022-04-28 12:39:50|186.3|183.9|185.9|183.5|186.3|183.9|185.9|183.5|0
1651149600000|2022-04-28 12:40:00|186.1|183.7|186|183.6|186.2|183.8|185.7|183.3|0
1651149610000|2022-04-28 12:40:10|185.8|183.4|186|183.6|186|183.6|185.8|183.4|0
1651149620000|2022-04-28 12:40:20|186.1|183.7|186.2|183.8|186.2|183.8|186.1|183.7|0
1651149630000|2022-04-28 12:40:30|186.24|183.84|186.2|183.8|186.24|183.84|186.1|183.7|0
1651149640000|2022-04-28 12:40:40|186.3|183.9|186.4|184|186.5|184.1|186.3|183.9|0
1651149650000|2022-04-28 12:40:50|186.5|184.1|186.6|184.2|186.6|184.2|186.4|184|0
1651149660000|2022-04-28 12:41:00|186.8|184.4|187.1|184.7|187.1|184.7|186.8|184.4|0
1651149670000|2022-04-28 12:41:10|186.9|184.5|187.2|184.8|187.2|184.8|186.9|184.5|0
1651149680000|2022-04-28 12:41:20|187.4|185|187.9|185.5|187.9|185.5|187.4|185|0
1651149690000|2022-04-28 12:41:30|188.05|185.65|188.1|185.7|188.1|185.7|188|185.6|0
1651149700000|2022-04-28 12:41:40|188.3|185.9|188.15|185.75|188.3|185.9|188.15|185.75|0
1651149710000|2022-04-28 12:41:50|188.2|185.8|188.4|186|188.4|186|188.2|185.8|0
1651149720000|2022-04-28 12:42:00|188.71|186.31|188.5|186.1|188.71|186.31|188.3|185.9|0
1651149730000|2022-04-28 12:42:10|188.4|186|188|185.6|188.4|186|188|185.6|0
1651149740000|2022-04-28 12:42:20|187.9|185.5|188.2|185.8|188.3|185.9|187.9|185.5|0
1651149750000|2022-04-28 12:42:30|188.25|185.85|187.8|185.4|188.25|185.85|187.8|185.4|0
1651149760000|2022-04-28 12:42:40|187.9|185.5|188|185.6|188|185.6|187.8|185.4|0
1651149770000|2022-04-28 12:42:50|188.1|185.7|188.1|185.7|188.1|185.7|188.1|185.7|0
1651149780000|2022-04-28 12:43:00|188.2|185.8|188.1|185.7|188.2|185.8|188.1|185.7|0
1651149790000|2022-04-28 12:43:10|187.95|185.55|187.8|185.4|187.95|185.55|187.8|185.4|0
1651149800000|2022-04-28 12:43:20|187.4|185|187.5|185.1|187.7|185.3|187.4|185|0
1651149810000|2022-04-28 12:43:30|187.55|185.15|187.6|185.2|187.6|185.2|187.5|185.1|0
1651149820000|2022-04-28 12:43:40|187.5|185.1|187.3|184.9|187.5|185.1|187.3|184.9|0
1651149830000|2022-04-28 12:43:50|187.2|184.8|187|184.6|187.2|184.8|187|184.6|0
1651149850000|2022-04-28 12:44:10|187.1|184.7|186.9|184.5|187.1|184.7|186.9|184.5|0
1651149860000|2022-04-28 12:44:20|186.8|184.4|186.9|184.5|186.9|184.5|186.8|184.4|0
1651149870000|2022-04-28 12:44:30|186.59|184.19|186.9|184.5|187|184.6|186.59|184.19|0
1651149880000|2022-04-28 12:44:40|186.8|184.4|187|184.6|187.1|184.7|186.8|184.4|0
1651149890000|2022-04-28 12:44:50|187.1|184.7|187.2|184.8|187.2|184.8|187.1|184.7|0
1651149900000|2022-04-28 12:45:00|187.1|184.7|186.9|184.5|187.14|184.74|186.9|184.5|0
1651149910000|2022-04-28 12:45:10|186.79|184.39|186.79|184.39|186.79|184.39|186.69|184.29|0
1651149920000|2022-04-28 12:45:20|186.59|184.19|186.49|184.09|186.59|184.19|186.49|184.09|0
1651149930000|2022-04-28 12:45:30|186.39|183.99|186.59|184.19|186.59|184.19|186.39|183.99|0
1651149940000|2022-04-28 12:45:40|186.54|184.14|186.59|184.19|186.69|184.29|186.54|184.14|0
1651149950000|2022-04-28 12:45:50|186.69|184.29|186.49|184.09|186.69|184.29|186.29|183.89|0
1651149960000|2022-04-28 12:46:00|186.29|183.89|186.39|183.99|186.39|183.99|186.29|183.89|0
1651149970000|2022-04-28 12:46:10|186.49|184.09|186.79|184.39|186.89|184.49|186.49|184.09|0
1651149980000|2022-04-28 12:46:20|186.59|184.19|186.39|183.99|186.59|184.19|186.39|183.99|0
1651149990000|2022-04-28 12:46:30|186.29|183.89|185.99|183.59|186.29|183.89|185.99|183.59|0
1651150000000|2022-04-28 12:46:40|186.04|183.64|186.49|184.09|186.49|184.09|186.04|183.64|0
1651150010000|2022-04-28 12:46:50|186.59|184.19|186.49|184.09|186.59|184.19|186.49|184.09|0
1651150020000|2022-04-28 12:47:00|186.19|183.79|186.29|183.89|186.29|183.89|186.19|183.79|0
1651150030000|2022-04-28 12:47:10|186.19|183.79|186.09|183.69|186.19|183.79|186.09|183.69|0
1651150040000|2022-04-28 12:47:20|186.19|183.79|186.19|183.79|186.19|183.79|186.09|183.69|0
1651150050000|2022-04-28 12:47:30|186.09|183.69|186.29|183.89|186.29|183.89|186.09|183.69|0
1651150060000|2022-04-28 12:47:40|185.89|183.49|185.99|183.59|185.99|183.59|185.89|183.49|0
1651150070000|2022-04-28 12:47:50|186.09|183.69|185.59|183.19|186.19|183.79|185.59|183.19|0
1651150080000|2022-04-28 12:48:00|185.69|183.29|185.49|183.09|185.69|183.29|185.49|183.09|0
1651150090000|2022-04-28 12:48:10|185.59|183.19|185.59|183.19|185.69|183.29|185.59|183.19|0
1651150100000|2022-04-28 12:48:20|185.69|183.29|185.59|183.19|185.69|183.29|185.49|183.09|0
1651150110000|2022-04-28 12:48:30|185.49|183.09|185.39|182.99|185.49|183.09|185.39|182.99|0
1651150120000|2022-04-28 12:48:40|185.59|183.19|185.69|183.29|185.69|183.29|185.59|183.19|0
1651150130000|2022-04-28 12:48:50|185.39|182.99|185.1|182.7|185.39|182.99|185.1|182.7|0
1651150140000|2022-04-28 12:49:00|185.2|182.8|185.29|182.89|185.29|182.89|185.14|182.74|0
1651150150000|2022-04-28 12:49:10|185.19|182.79|184.9|182.5|185.19|182.79|184.9|182.5|0
1651150160000|2022-04-28 12:49:20|185|182.6|184.9|182.5|185.1|182.7|184.9|182.5|0
1651150170000|2022-04-28 12:49:30|184.8|182.4|184.8|182.4|184.9|182.5|184.8|182.4|0
1651150180000|2022-04-28 12:49:40|184.6|182.2|184.3|181.9|184.6|182.2|184.3|181.9|0
1651150190000|2022-04-28 12:49:50|184.4|182|184.3|181.9|184.4|182|184.3|181.9|0
1651150200000|2022-04-28 12:50:00|184.2|181.8|184.1|181.7|184.2|181.8|184.1|181.7|0
1651150210000|2022-04-28 12:50:10|184|181.6|184|181.6|184.1|181.7|184|181.6|0
1651150220000|2022-04-28 12:50:20|183.9|181.5|183.9|181.5|184|181.6|183.9|181.5|0
1651150230000|2022-04-28 12:50:30|183.7|181.3|183.9|181.5|183.9|181.5|183.7|181.3|0
1651150240000|2022-04-28 12:50:40|183.8|181.4|183.6|181.2|183.8|181.4|183.6|181.2|0
1651150250000|2022-04-28 12:50:50|183.51|181.11|183.31|180.91|183.51|181.11|183.31|180.91|0
1651150260000|2022-04-28 12:51:00|183.21|180.81|183.31|180.91|183.31|180.91|183.21|180.81|0
1651150270000|2022-04-28 12:51:10|183.6|181.2|183.31|180.91|183.6|181.2|183.31|180.91|0
1651150280000|2022-04-28 12:51:20|182.81|180.41|182.52|180.12|182.81|180.41|182.52|180.12|0
1651150290000|2022-04-28 12:51:30|182.62|180.22|182.42|180.02|182.62|180.22|182.42|180.02|0
1651150300000|2022-04-28 12:51:40|182.52|180.12|182.52|180.12|182.52|180.12|182.42|180.02|0
1651150310000|2022-04-28 12:51:50|182.42|180.02|182.42|180.02|182.42|180.02|182.32|179.92|0
1651150320000|2022-04-28 12:52:00|182.52|180.12|182.12|179.72|182.52|180.12|182.12|179.72|0
1651150330000|2022-04-28 12:52:10|182.02|179.62|182.32|179.92|182.32|179.92|182.02|179.62|0
1651150340000|2022-04-28 12:52:20|182.22|179.82|182.42|180.02|182.42|180.02|182.22|179.82|0
1651150350000|2022-04-28 12:52:30|182.52|180.12|182.52|180.12|182.52|180.12|182.32|179.92|0
1651150360000|2022-04-28 12:52:40|182.46|180.06|182.52|180.12|182.52|180.12|182.42|180.02|0
1651150370000|2022-04-28 12:52:50|182.32|179.92|181.83|179.43|182.32|179.92|181.83|179.43|0
1651150380000|2022-04-28 12:53:00|181.92|179.52|182.22|179.82|182.22|179.82|181.92|179.52|0
1651150390000|2022-04-28 12:53:10|181.92|179.52|181.73|179.33|181.92|179.52|181.73|179.33|0
1651150400000|2022-04-28 12:53:20|181.53|179.13|181.68|179.28|181.68|179.28|181.53|179.13|0
1651150410000|2022-04-28 12:53:30|181.73|179.33|181.33|178.93|181.73|179.33|181.33|178.93|0
1651150420000|2022-04-28 12:53:40|181.24|178.84|181.38|178.98|181.38|178.98|181.24|178.84|0
1651150430000|2022-04-28 12:53:50|181.63|179.23|181.83|179.43|181.83|179.43|181.53|179.13|0
1651150440000|2022-04-28 12:54:00|181.63|179.23|181.43|179.03|181.63|179.23|181.43|179.03|0
1651150450000|2022-04-28 12:54:10|181.33|178.93|181.53|179.13|181.53|179.13|181.33|178.93|0
1651150460000|2022-04-28 12:54:20|181.43|179.03|181.73|179.33|181.73|179.33|181.43|179.03|0
1651150470000|2022-04-28 12:54:30|181.83|179.43|181.83|179.43|181.83|179.43|181.83|179.43|0
1651150480000|2022-04-28 12:54:40|181.92|179.52|181.92|179.52|181.92|179.52|181.92|179.52|0
1651150490000|2022-04-28 12:54:50|181.83|179.43|181.92|179.52|181.92|179.52|181.83|179.43|0
1651150500000|2022-04-28 12:55:00|181.73|179.33|181.63|179.23|181.92|179.52|181.63|179.23|0
1651150510000|2022-04-28 12:55:10|181.73|179.33|181.63|179.23|181.73|179.33|181.63|179.23|0
1651150520000|2022-04-28 12:55:20|181.73|179.33|181.58|179.18|181.73|179.33|181.53|179.13|0
1651150530000|2022-04-28 12:55:30|181.53|179.13|181.33|178.93|181.53|179.13|181.33|178.93|0
1651150540000|2022-04-28 12:55:40|181.23|178.83|181.33|178.93|181.33|178.93|181.09|178.69|0
1651150550000|2022-04-28 12:55:50|181.43|179.03|181.23|178.83|181.43|179.03|180.84|178.44|0
1651150560000|2022-04-28 12:56:00|181.33|178.93|181.53|179.13|181.63|179.23|181.33|178.93|0
1651150570000|2022-04-28 12:56:10|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1651150580000|2022-04-28 12:56:20|181.73|179.33|181.82|179.42|181.82|179.42|181.73|179.33|0
1651150590000|2022-04-28 12:56:30|181.87|179.47|181.92|179.52|181.92|179.52|181.82|179.42|0
1651150600000|2022-04-28 12:56:40|181.82|179.42|182.42|180.02|182.42|180.02|181.82|179.42|0
1651150610000|2022-04-28 12:56:50|182.51|180.11|182.42|180.02|182.61|180.21|182.42|180.02|0
1651150620000|2022-04-28 12:57:00|182.32|179.92|182.42|180.02|182.51|180.11|182.32|179.92|0
1651150630000|2022-04-28 12:57:10|182.32|179.92|182.22|179.82|182.32|179.92|182.12|179.72|0
1651150640000|2022-04-28 12:57:20|182.12|179.72|181.92|179.52|182.12|179.72|181.92|179.52|0
1651150650000|2022-04-28 12:57:30|182.02|179.62|182.22|179.82|182.22|179.82|182.02|179.62|0
1651150660000|2022-04-28 12:57:40|182.02|179.62|182.02|179.62|182.02|179.62|181.92|179.52|0
1651150670000|2022-04-28 12:57:50|182.12|179.72|182.32|179.92|182.32|179.92|182.12|179.72|0
1651150680000|2022-04-28 12:58:00|182.22|179.82|182.02|179.62|182.22|179.82|182.02|179.62|0
1651150690000|2022-04-28 12:58:10|181.97|179.57|182.02|179.62|182.02|179.62|181.92|179.52|0
1651150700000|2022-04-28 12:58:20|181.92|179.52|182.12|179.72|182.12|179.72|181.92|179.52|0
1651150710000|2022-04-28 12:58:30|182.07|179.67|182.22|179.82|182.22|179.82|182.07|179.67|0
1651150720000|2022-04-28 12:58:40|182.32|179.92|182.41|180.01|182.41|180.01|182.32|179.92|0
1651150730000|2022-04-28 12:58:50|182.27|179.87|182.32|179.92|182.32|179.92|182.27|179.87|0
1651150740000|2022-04-28 12:59:00|182.41|180.01|182.32|179.92|182.41|180.01|182.32|179.92|0
1651150750000|2022-04-28 12:59:10|182.22|179.82|182.41|180.01|182.41|180.01|182.22|179.82|0
1651150760000|2022-04-28 12:59:20|182.51|180.11|182.51|180.11|182.51|180.11|182.51|180.11|0
1651150770000|2022-04-28 12:59:30|182.41|180.01|182.71|180.31|182.71|180.31|182.41|180.01|0
1651150780000|2022-04-28 12:59:40|182.61|180.21|182.51|180.11|182.61|180.21|182.51|180.11|0
1651150790000|2022-04-28 12:59:50|182.61|180.21|182.71|180.31|182.71|180.31|182.51|180.11|0
1651150800000|2022-04-28 13:00:00|182.32|179.92|182.22|179.82|182.32|179.92|182.07|179.67|0
1651150810000|2022-04-28 13:00:10|182.32|179.92|182.61|180.21|182.61|180.21|182.32|179.92|0
1651150820000|2022-04-28 13:00:20|182.32|179.92|181.92|179.52|182.32|179.92|181.82|179.42|0
1651150830000|2022-04-28 13:00:30|182.12|179.72|182.41|180.01|182.41|180.01|182.12|179.72|0
1651150840000|2022-04-28 13:00:40|182.51|180.11|182.71|180.31|182.71|180.31|182.51|180.11|0
1651150850000|2022-04-28 13:00:50|182.91|180.51|183.11|180.71|183.11|180.71|182.91|180.51|0
1651150860000|2022-04-28 13:01:00|183.15|180.75|183.5|181.1|183.5|181.1|183.15|180.75|0
1651150870000|2022-04-28 13:01:10|183.4|181|183.3|180.9|183.5|181.1|183.3|180.9|0
1651150880000|2022-04-28 13:01:20|183.55|181.15|183.4|181|183.6|181.2|183.4|181|0
1651150890000|2022-04-28 13:01:30|183.3|180.9|183.2|180.8|183.3|180.9|183.2|180.8|0
1651150900000|2022-04-28 13:01:40|183.25|180.85|183.01|180.61|183.25|180.85|183.01|180.61|0
1651150910000|2022-04-28 13:01:50|183.2|180.8|183.4|181|183.4|181|183.2|180.8|0
1651150920000|2022-04-28 13:02:00|183.3|180.9|183.5|181.1|183.5|181.1|183.2|180.8|0
1651150930000|2022-04-28 13:02:10|183.6|181.2|183.8|181.4|183.8|181.4|183.6|181.2|0
1651150940000|2022-04-28 13:02:20|183.9|181.5|183.8|181.4|183.9|181.5|183.8|181.4|0
1651150950000|2022-04-28 13:02:30|183.7|181.3|183.85|181.45|183.85|181.45|183.65|181.25|0
1651150960000|2022-04-28 13:02:40|184|181.6|183.8|181.4|184|181.6|183.8|181.4|0
1651150970000|2022-04-28 13:02:50|183.7|181.3|183.65|181.25|183.8|181.4|183.65|181.25|0
1651150980000|2022-04-28 13:03:00|183.7|181.3|183.3|180.9|183.75|181.35|183.3|180.9|0
1651150990000|2022-04-28 13:03:10|183.5|181.1|183.7|181.3|183.7|181.3|183.4|181|0
1651151000000|2022-04-28 13:03:20|183.8|181.4|183.8|181.4|183.8|181.4|183.8|181.4|0
1651151010000|2022-04-28 13:03:30|183.7|181.3|183.4|181|183.7|181.3|183.4|181|0
1651151020000|2022-04-28 13:03:40|183.3|180.9|183.4|181|183.4|181|183.3|180.9|0
1651151030000|2022-04-28 13:03:50|183.5|181.1|183.4|181|183.5|181.1|183.4|181|0
1651151040000|2022-04-28 13:04:00|183.5|181.1|183.7|181.3|183.7|181.3|183.5|181.1|0
1651151050000|2022-04-28 13:04:10|183.6|181.2|183.4|181|183.6|181.2|183.4|181|0
1651151060000|2022-04-28 13:04:20|183.5|181.1|183.15|180.75|183.5|181.1|183.15|180.75|0
1651151070000|2022-04-28 13:04:30|182.91|180.51|183.01|180.61|183.01|180.61|182.91|180.51|0
1651151080000|2022-04-28 13:04:40|183.1|180.7|182.91|180.51|183.2|180.8|182.91|180.51|0
1651151090000|2022-04-28 13:04:50|182.95|180.55|182.81|180.41|182.95|180.55|182.81|180.41|0
1651151100000|2022-04-28 13:05:00|182.91|180.51|183.01|180.61|183.01|180.61|182.91|180.51|0
1651151110000|2022-04-28 13:05:10|183.1|180.7|183.1|180.7|183.1|180.7|183|180.6|0
1651151120000|2022-04-28 13:05:20|182.91|180.51|183.3|180.9|183.3|180.9|182.91|180.51|0
1651151130000|2022-04-28 13:05:30|183.4|181|183.5|181.1|183.6|181.2|183.4|181|0
1651151140000|2022-04-28 13:05:40|183.55|181.15|183.7|181.3|183.7|181.3|183.55|181.15|0
1651151150000|2022-04-28 13:05:50|183.8|181.4|183.7|181.3|183.8|181.4|183.7|181.3|0
1651151160000|2022-04-28 13:06:00|183.8|181.4|183.7|181.3|183.8|181.4|183.6|181.2|0
1651151170000|2022-04-28 13:06:10|183.9|181.5|183.99|181.59|184.09|181.69|183.9|181.5|0
1651151180000|2022-04-28 13:06:20|184.09|181.69|184.19|181.79|184.19|181.79|184.09|181.69|0
1651151190000|2022-04-28 13:06:30|184.29|181.89|184.39|181.99|184.39|181.99|184.29|181.89|0
1651151200000|2022-04-28 13:06:40|184.49|182.09|184.49|182.09|184.59|182.19|184.49|182.09|0
1651151210000|2022-04-28 13:06:50|184.34|181.94|184.09|181.69|184.34|181.94|184.09|181.69|0
1651151220000|2022-04-28 13:07:00|183.99|181.59|184.39|181.99|184.39|181.99|183.9|181.5|0
1651151230000|2022-04-28 13:07:10|184.49|182.09|184.59|182.19|184.59|182.19|184.49|182.09|0
1651151240000|2022-04-28 13:07:20|184.69|182.29|184.39|181.99|184.69|182.29|184.39|181.99|0
1651151250000|2022-04-28 13:07:30|184.49|182.09|184.19|181.79|184.49|182.09|184.19|181.79|0
1651151260000|2022-04-28 13:07:40|184.09|181.69|184.19|181.79|184.19|181.79|184.09|181.69|0
1651151270000|2022-04-28 13:07:50|184.29|181.89|184.49|182.09|184.49|182.09|184.29|181.89|0
1651151280000|2022-04-28 13:08:00|184.59|182.19|184.69|182.29|184.69|182.29|184.54|182.14|0
1651151290000|2022-04-28 13:08:10|184.29|181.89|184.09|181.69|184.29|181.89|184.09|181.69|0
1651151300000|2022-04-28 13:08:20|184.19|181.79|184.09|181.69|184.19|181.79|184.09|181.69|0
1651151310000|2022-04-28 13:08:30|184.19|181.79|184.19|181.79|184.19|181.79|184.19|181.79|0
1651151320000|2022-04-28 13:08:40|184.29|181.89|184.19|181.79|184.29|181.89|184.19|181.79|0
1651151330000|2022-04-28 13:08:50|184.24|181.84|184.29|181.89|184.29|181.89|184.24|181.84|0
1651151340000|2022-04-28 13:09:00|184.34|181.94|184.19|181.79|184.39|181.99|184.19|181.79|0
1651151350000|2022-04-28 13:09:10|184.34|181.94|184.49|182.09|184.59|182.19|184.34|181.94|0
1651151360000|2022-04-28 13:09:20|184.29|181.89|184.09|181.69|184.29|181.89|184.09|181.69|0
1651151370000|2022-04-28 13:09:30|183.99|181.59|183.99|181.59|183.99|181.59|183.99|181.59|0
1651151380000|2022-04-28 13:09:40|184.09|181.69|184.39|181.99|184.39|181.99|184.09|181.69|0
1651151390000|2022-04-28 13:09:50|184.49|182.09|184.39|181.99|184.54|182.14|184.39|181.99|0
1651151400000|2022-04-28 13:10:00|184.29|181.89|184.19|181.79|184.29|181.89|184.19|181.79|0
1651151410000|2022-04-28 13:10:10|184.09|181.69|184.09|181.69|184.09|181.69|184.04|181.64|0
1651151420000|2022-04-28 13:10:20|184.19|181.79|183.99|181.59|184.19|181.79|183.99|181.59|0
1651151430000|2022-04-28 13:10:30|183.94|181.54|184.09|181.69|184.09|181.69|183.94|181.54|0
1651151440000|2022-04-28 13:10:40|183.89|181.49|183.79|181.39|183.89|181.49|183.79|181.39|0
1651151450000|2022-04-28 13:10:50|183.7|181.3|183.6|181.2|183.7|181.3|183.6|181.2|0
1651151460000|2022-04-28 13:11:00|183.7|181.3|183.89|181.49|183.89|181.49|183.64|181.24|0
1651151470000|2022-04-28 13:11:10|183.7|181.3|183.7|181.3|183.7|181.3|183.7|181.3|0
1651151480000|2022-04-28 13:11:20|183.79|181.39|183.79|181.39|183.89|181.49|183.79|181.39|0
1651151490000|2022-04-28 13:11:30|183.89|181.49|183.89|181.49|183.89|181.49|183.89|181.49|0
1651151500000|2022-04-28 13:11:40|183.84|181.44|183.79|181.39|183.84|181.44|183.7|181.3|0
1651151510000|2022-04-28 13:11:50|183.7|181.3|183.7|181.3|183.7|181.3|183.7|181.3|0
1651151520000|2022-04-28 13:12:00|183.79|181.39|183.79|181.39|183.79|181.39|183.79|181.39|0
1651151530000|2022-04-28 13:12:10|183.89|181.49|183.99|181.59|183.99|181.59|183.89|181.49|0
1651151540000|2022-04-28 13:12:20|184.09|181.69|184.14|181.74|184.14|181.74|184.09|181.69|0
1651151550000|2022-04-28 13:12:30|184.09|181.69|184.19|181.79|184.19|181.79|183.99|181.59|0
1651151560000|2022-04-28 13:12:40|184.24|181.84|184.29|181.89|184.39|181.99|184.24|181.84|0
1651151570000|2022-04-28 13:12:50|184.39|181.99|184.49|182.09|184.49|182.09|184.39|181.99|0
1651151580000|2022-04-28 13:13:00|184.54|182.14|184.49|182.09|184.54|182.14|184.39|181.99|0
1651151590000|2022-04-28 13:13:10|184.09|181.69|184.14|181.74|184.24|181.84|184.09|181.69|0
1651151600000|2022-04-28 13:13:20|184.09|181.69|184.04|181.64|184.09|181.69|183.99|181.59|0
1651151610000|2022-04-28 13:13:30|183.89|181.49|183.89|181.49|183.99|181.59|183.89|181.49|0
1651151620000|2022-04-28 13:13:40|183.79|181.39|183.79|181.39|183.79|181.39|183.79|181.39|0
1651151630000|2022-04-28 13:13:50|183.69|181.29|183.69|181.29|183.69|181.29|183.69|181.29|0
1651151640000|2022-04-28 13:14:00|183.6|181.2|183.44|181.04|183.6|181.2|183.44|181.04|0
1651151650000|2022-04-28 13:14:10|183.3|180.9|183.4|181|183.4|181|183.1|180.7|0
1651151660000|2022-04-28 13:14:20|183.35|180.95|183.3|180.9|183.4|181|183.3|180.9|0
1651151670000|2022-04-28 13:14:30|183.2|180.8|183.2|180.8|183.3|180.9|183.2|180.8|0
1651151680000|2022-04-28 13:14:40|183.3|180.9|183.4|181|183.4|181|183.3|180.9|0
1651151690000|2022-04-28 13:14:50|183.3|180.9|183.1|180.7|183.3|180.9|183.1|180.7|0
1651151700000|2022-04-28 13:15:00|183.2|180.8|183.3|180.9|183.3|180.9|183.1|180.7|0
1651151710000|2022-04-28 13:15:10|183.2|180.8|183.4|181|183.4|181|183.2|180.8|0
1651151720000|2022-04-28 13:15:20|183.5|181.1|183.54|181.14|183.54|181.14|183.44|181.04|0
1651151730000|2022-04-28 13:15:30|183.3|180.9|183.2|180.8|183.3|180.9|183.1|180.7|0
1651151740000|2022-04-28 13:15:40|183.3|180.9|183.3|180.9|183.3|180.9|183.2|180.8|0
1651151750000|2022-04-28 13:15:50|183.4|181|183.1|180.7|183.4|181|183.1|180.7|0
1651151760000|2022-04-28 13:16:00|183|180.6|183.1|180.7|183.1|180.7|182.7|180.3|0
1651151770000|2022-04-28 13:16:10|183.2|180.8|183.69|181.29|183.69|181.29|183.05|180.65|0
1651151780000|2022-04-28 13:16:20|183.5|181.1|183.79|181.39|183.79|181.39|183.5|181.1|0
1651151790000|2022-04-28 13:16:30|183.74|181.34|184.29|181.89|184.29|181.89|183.74|181.34|0
1651151800000|2022-04-28 13:16:40|184.39|181.99|184.24|181.84|184.39|181.99|184.24|181.84|0
1651151810000|2022-04-28 13:16:50|184.14|181.74|183.89|181.49|184.14|181.74|183.89|181.49|0
1651151820000|2022-04-28 13:17:00|184.09|181.69|184.39|181.99|184.39|181.99|184.09|181.69|0
1651151830000|2022-04-28 13:17:10|184.29|181.89|184.39|181.99|184.44|182.04|184.29|181.89|0
1651151840000|2022-04-28 13:17:20|184.29|181.89|184.39|181.99|184.39|181.99|184.29|181.89|0
1651151850000|2022-04-28 13:17:30|184.49|182.09|184.39|181.99|184.49|182.09|184.39|181.99|0
1651151860000|2022-04-28 13:17:40|184.49|182.09|184.29|181.89|184.49|182.09|184.29|181.89|0
1651151870000|2022-04-28 13:17:50|184.39|181.99|184.49|182.09|184.49|182.09|184.39|181.99|0
1651151880000|2022-04-28 13:18:00|184.59|182.19|184.98|182.58|184.98|182.58|184.59|182.19|0
1651151890000|2022-04-28 13:18:10|185.08|182.68|185.18|182.78|185.38|182.98|185.08|182.68|0
1651151910000|2022-04-28 13:18:30|185.08|182.68|185.08|182.68|185.18|182.78|185.08|182.68|0
1651151930000|2022-04-28 13:18:50|185.18|182.78|185.18|182.78|185.18|182.78|185.08|182.68|0
1651151940000|2022-04-28 13:19:00|184.98|182.58|185.28|182.88|185.38|182.98|184.98|182.58|0
1651151950000|2022-04-28 13:19:10|185.38|182.98|185.18|182.78|185.38|182.98|185.18|182.78|0
1651151960000|2022-04-28 13:19:20|185.08|182.68|185.18|182.78|185.18|182.78|185.08|182.68|0
1651151970000|2022-04-28 13:19:30|185.28|182.88|185.08|182.68|185.28|182.88|185.08|182.68|0
1651151980000|2022-04-28 13:19:40|185.13|182.73|185.08|182.68|185.13|182.73|185.08|182.68|0
1651151990000|2022-04-28 13:19:50|185.03|182.63|184.98|182.58|185.08|182.68|184.98|182.58|0
1651152000000|2022-04-28 13:20:00|185.08|182.68|185.18|182.78|185.28|182.88|185.08|182.68|0
1651152010000|2022-04-28 13:20:10|185.28|182.88|184.98|182.58|185.28|182.88|184.98|182.58|0
1651152020000|2022-04-28 13:20:20|184.88|182.48|184.98|182.58|184.98|182.58|184.78|182.38|0
1651152030000|2022-04-28 13:20:30|185.08|182.68|185.28|182.88|185.28|182.88|185.08|182.68|0
1651152040000|2022-04-28 13:20:40|185.33|182.93|184.98|182.58|185.33|182.93|184.98|182.58|0
1651152050000|2022-04-28 13:20:50|184.78|182.38|184.98|182.58|184.98|182.58|184.78|182.38|0
1651152060000|2022-04-28 13:21:00|185.08|182.68|185.18|182.78|185.18|182.78|184.98|182.58|0
1651152070000|2022-04-28 13:21:10|185.08|182.68|185.18|182.78|185.18|182.78|185.08|182.68|0
1651152080000|2022-04-28 13:21:20|185.13|182.73|185.18|182.78|185.18|182.78|185.13|182.73|0
1651152090000|2022-04-28 13:21:30|185.23|182.83|185.68|183.28|185.68|183.28|185.23|182.83|0
1651152100000|2022-04-28 13:21:40|185.58|183.18|185.78|183.38|185.78|183.38|185.48|183.08|0
1651152110000|2022-04-28 13:21:50|185.58|183.18|185.38|182.98|185.58|183.18|185.38|182.98|0
1651152120000|2022-04-28 13:22:00|185.48|183.08|185.18|182.78|185.48|183.08|185.18|182.78|0
1651152130000|2022-04-28 13:22:10|185.28|182.88|185.08|182.68|185.28|182.88|185.08|182.68|0
1651152140000|2022-04-28 13:22:20|185.18|182.78|185.18|182.78|185.28|182.88|185.13|182.73|0
1651152150000|2022-04-28 13:22:30|185.23|182.83|185.53|183.13|185.53|183.13|185.23|182.83|0
1651152160000|2022-04-28 13:22:40|185.48|183.08|185.58|183.18|185.58|183.18|185.48|183.08|0
1651152170000|2022-04-28 13:22:50|185.68|183.28|185.48|183.08|185.68|183.28|185.48|183.08|0
1651152190000|2022-04-28 13:23:10|185.38|182.98|185.38|182.98|185.38|182.98|185.28|182.88|0
1651152200000|2022-04-28 13:23:20|185.48|183.08|185.63|183.23|185.68|183.28|185.48|183.08|0
1651152210000|2022-04-28 13:23:30|185.58|183.18|185.38|182.98|185.58|183.18|185.38|182.98|0
1651152220000|2022-04-28 13:23:40|185.33|182.93|185.18|182.78|185.33|182.93|185.18|182.78|0
1651152230000|2022-04-28 13:23:50|185.28|182.88|185.48|183.08|185.48|183.08|185.28|182.88|0
1651152240000|2022-04-28 13:24:00|185.18|182.78|185.18|182.78|185.38|182.98|185.18|182.78|0
1651152250000|2022-04-28 13:24:10|185.28|182.88|185.28|182.88|185.33|182.93|185.28|182.88|0
1651152260000|2022-04-28 13:24:20|185.08|182.68|185.18|182.78|185.18|182.78|185.08|182.68|0
1651152270000|2022-04-28 13:24:30|185.08|182.68|185.08|182.68|185.18|182.78|185.08|182.68|0
1651152280000|2022-04-28 13:24:40|185.18|182.78|185.23|182.83|185.28|182.88|185.18|182.78|0
1651152290000|2022-04-28 13:24:50|185.28|182.88|185.38|182.98|185.38|182.98|185.28|182.88|0
1651152300000|2022-04-28 13:25:00|185.13|182.73|184.98|182.58|185.13|182.73|184.88|182.48|0
1651152310000|2022-04-28 13:25:10|184.78|182.38|185.08|182.68|185.08|182.68|184.78|182.38|0
1651152320000|2022-04-28 13:25:20|184.98|182.58|185.43|183.03|185.43|183.03|184.98|182.58|0
1651152330000|2022-04-28 13:25:30|185.28|182.88|185.38|182.98|185.38|182.98|185.28|182.88|0
1651152340000|2022-04-28 13:25:40|185.28|182.88|185.23|182.83|185.28|182.88|185.18|182.78|0
1651152350000|2022-04-28 13:25:50|185.18|182.78|185.18|182.78|185.18|182.78|185.08|182.68|0
1651152360000|2022-04-28 13:26:00|185.08|182.68|184.93|182.53|185.08|182.68|184.93|182.53|0
1651152370000|2022-04-28 13:26:10|185.08|182.68|184.88|182.48|185.08|182.68|184.88|182.48|0
1651152380000|2022-04-28 13:26:20|184.98|182.58|184.68|182.28|184.98|182.58|184.68|182.28|0
1651152390000|2022-04-28 13:26:30|184.78|182.38|185.08|182.68|185.08|182.68|184.78|182.38|0
1651152400000|2022-04-28 13:26:40|184.88|182.48|184.78|182.38|184.88|182.48|184.78|182.38|0
1651152410000|2022-04-28 13:26:50|184.68|182.28|184.58|182.18|184.68|182.28|184.58|182.18|0
1651152420000|2022-04-28 13:27:00|184.48|182.08|184.58|182.18|184.58|182.18|184.48|182.08|0
1651152430000|2022-04-28 13:27:10|184.38|181.98|184.38|181.98|184.48|182.08|184.38|181.98|0
1651152440000|2022-04-28 13:27:20|184.28|181.88|184.09|181.69|184.28|181.88|184.09|181.69|0
1651152450000|2022-04-28 13:27:30|184.58|182.18|184.48|182.08|184.68|182.28|184.48|182.08|0
1651152460000|2022-04-28 13:27:40|184.58|182.18|184.38|181.98|184.58|182.18|184.38|181.98|0
1651152470000|2022-04-28 13:27:50|184.48|182.08|184.48|182.08|184.48|182.08|184.28|181.88|0
1651152480000|2022-04-28 13:28:00|184.28|181.88|183.79|181.39|184.28|181.88|183.79|181.39|0
1651152490000|2022-04-28 13:28:10|183.89|181.49|183.99|181.59|183.99|181.59|183.89|181.49|0
1651152500000|2022-04-28 13:28:20|183.89|181.49|183.79|181.39|183.89|181.49|183.79|181.39|0
1651152510000|2022-04-28 13:28:30|183.99|181.59|183.89|181.49|183.99|181.59|183.69|181.29|0
1651152520000|2022-04-28 13:28:40|183.69|181.29|183.39|180.99|183.69|181.29|183.39|180.99|0
1651152530000|2022-04-28 13:28:50|183.69|181.29|183.89|181.49|184.03|181.63|183.69|181.29|0
1651152540000|2022-04-28 13:29:00|183.79|181.39|183.59|181.19|183.89|181.49|183.59|181.19|0
1651152550000|2022-04-28 13:29:10|183.79|181.39|183.69|181.29|183.79|181.39|183.69|181.29|0
1651152560000|2022-04-28 13:29:20|183.79|181.39|183.79|181.39|183.83|181.43|183.79|181.39|0
1651152570000|2022-04-28 13:29:30|183.89|181.49|184.18|181.78|184.18|181.78|183.89|181.49|0
1651152580000|2022-04-28 13:29:40|183.79|181.39|184.08|181.68|184.08|181.68|183.79|181.39|0
1651152590000|2022-04-28 13:29:50|184.58|182.18|184.18|181.78|184.58|182.18|184.18|181.78|0
1651152600000|2022-04-28 13:30:00|184.38|181.98|185.08|182.68|185.08|182.68|184.38|181.98|0
1651152610000|2022-04-28 13:30:10|185.48|183.08|186.38|183.98|186.38|183.98|185.48|183.08|0
1651152620000|2022-04-28 13:30:20|187.08|184.68|186.58|184.18|187.08|184.68|186.58|184.18|0
1651152630000|2022-04-28 13:30:30|186.38|183.98|186.18|183.78|186.58|184.18|186.18|183.78|0
1651152640000|2022-04-28 13:30:40|186.48|184.08|186.22|183.82|186.48|184.08|186.18|183.78|0
1651152650000|2022-04-28 13:30:50|185.68|183.28|186.48|184.08|186.48|184.08|185.68|183.28|0
1651152660000|2022-04-28 13:31:00|186.78|184.38|187.18|184.78|187.38|184.98|186.78|184.38|0
1651152670000|2022-04-28 13:31:10|187.08|184.68|186.88|184.48|187.08|184.68|186.68|184.28|0
1651152680000|2022-04-28 13:31:20|186.78|184.38|185.98|183.58|186.78|184.38|185.88|183.48|0
1651152690000|2022-04-28 13:31:30|185.78|183.38|184.88|182.48|185.78|183.38|184.88|182.48|0
1651152700000|2022-04-28 13:31:40|185.88|183.48|186.18|183.78|186.18|183.78|185.88|183.48|0
1651152710000|2022-04-28 13:31:50|185.98|183.58|182.6|180.2|185.98|183.58|182.6|180.2|0
1651152720000|2022-04-28 13:32:00|182.01|179.61|184.86|182.46|185.01|182.61|182.01|179.61|0
1651152730000|2022-04-28 13:32:10|184.42|182.02|182.93|180.53|184.42|182.02|182.93|180.53|0
1651152740000|2022-04-28 13:32:20|183.13|180.73|184.22|181.82|184.22|181.82|183.13|180.73|0
1651152750000|2022-04-28 13:32:30|184.12|181.72|182.93|180.53|184.12|181.72|182.93|180.53|0
1651152760000|2022-04-28 13:32:40|182.83|180.43|182.34|179.94|182.83|180.43|182.34|179.94|0
1651152770000|2022-04-28 13:32:50|181.95|179.55|181.01|178.61|181.95|179.55|181.01|178.61|0
1651152780000|2022-04-28 13:33:00|181.26|178.86|181.46|179.06|181.46|179.06|181.26|178.86|0
1651152790000|2022-04-28 13:33:10|181.65|179.25|181.75|179.35|181.75|179.35|181.4|179|0
1651152800000|2022-04-28 13:33:20|182.54|180.14|182.78|180.38|182.98|180.58|182.54|180.14|0
1651152810000|2022-04-28 13:33:30|182.64|180.24|182.34|179.94|182.74|180.34|182.34|179.94|0
1651152820000|2022-04-28 13:33:40|181.85|179.45|181.65|179.25|181.85|179.45|181.55|179.15|0
1651152830000|2022-04-28 13:33:50|181.06|178.66|181.55|179.15|181.55|179.15|181.06|178.66|0
1651152840000|2022-04-28 13:34:00|181.21|178.81|181.26|178.86|182.05|179.65|181.21|178.81|0
1651152850000|2022-04-28 13:34:10|181.46|179.06|180.57|178.17|181.46|179.06|180.57|178.17|0
1651152860000|2022-04-28 13:34:20|179.4|177|179.69|177.29|179.79|177.39|179.4|177|0
1651152870000|2022-04-28 13:34:30|179.74|177.34|181.97|179.57|181.97|179.57|179.74|177.34|0
1651152880000|2022-04-28 13:34:40|182.56|180.16|183.37|180.97|183.57|181.17|182.56|180.16|0
1651152890000|2022-04-28 13:34:50|183.27|180.87|181.6|179.2|183.27|180.87|181.6|179.2|0
1651152900000|2022-04-28 13:35:00|181.8|179.4|181.6|179.2|181.8|179.4|181.41|179.01|0
1651152910000|2022-04-28 13:35:10|181.21|178.81|180.92|178.52|181.21|178.81|180.92|178.52|0
1651152920000|2022-04-28 13:35:20|180.72|178.32|180.43|178.03|180.92|178.52|180.43|178.03|0
1651152930000|2022-04-28 13:35:30|180.72|178.32|180.53|178.13|180.72|178.32|180.43|178.03|0
1651152940000|2022-04-28 13:35:40|180.82|178.42|181.01|178.61|181.11|178.71|180.53|178.13|0
1651152950000|2022-04-28 13:35:50|181.31|178.91|181.5|179.1|181.8|179.4|181.21|178.81|0
1651152960000|2022-04-28 13:36:00|182.04|179.64|182.68|180.28|182.68|180.28|182.04|179.64|0
1651152970000|2022-04-28 13:36:10|183.37|180.97|182.48|180.08|183.37|180.97|182.48|180.08|0
1651152980000|2022-04-28 13:36:20|182.09|179.69|182.14|179.74|182.39|179.99|182.09|179.69|0
1651152990000|2022-04-28 13:36:30|182.29|179.89|181.99|179.59|182.29|179.89|181.99|179.59|0
1651153000000|2022-04-28 13:36:40|181.55|179.15|181.01|178.61|181.55|179.15|180.72|178.32|0
1651153010000|2022-04-28 13:36:50|181.06|178.66|180.52|178.12|181.06|178.66|180.52|178.12|0
1651153020000|2022-04-28 13:37:00|181.01|178.61|181.5|179.1|181.5|179.1|180.62|178.22|0
1651153030000|2022-04-28 13:37:10|181.7|179.3|181.8|179.4|182.09|179.69|181.7|179.3|0
1651153040000|2022-04-28 13:37:20|182.14|179.74|181.35|178.95|182.14|179.74|181.35|178.95|0
1651153050000|2022-04-28 13:37:30|181.31|178.91|182.68|180.28|182.68|180.28|181.31|178.91|0
1651153060000|2022-04-28 13:37:40|182.98|180.58|183.71|181.31|183.86|181.46|182.98|180.58|0
1651153070000|2022-04-28 13:37:50|183.47|181.07|183.37|180.97|183.57|181.17|183.37|180.97|0
1651153080000|2022-04-28 13:38:00|183.77|181.37|182.29|179.89|183.77|181.37|182.29|179.89|0
1651153090000|2022-04-28 13:38:10|182.48|180.08|182.29|179.89|182.48|180.08|182.29|179.89|0
1651153100000|2022-04-28 13:38:20|182.68|180.28|182.48|180.08|183.07|180.67|182.48|180.08|0
1651153110000|2022-04-28 13:38:30|182.78|180.38|182.68|180.28|183.17|180.77|182.68|180.28|0
1651153120000|2022-04-28 13:38:40|182.78|180.38|181.99|179.59|182.78|180.38|181.99|179.59|0
1651153130000|2022-04-28 13:38:50|181.7|179.3|181.5|179.1|181.99|179.59|181.5|179.1|0
1651153140000|2022-04-28 13:39:00|181.89|179.49|182.29|179.89|182.29|179.89|181.89|179.49|0
1651153150000|2022-04-28 13:39:10|181.99|179.59|181.89|179.49|181.99|179.59|181.89|179.49|0
1651153160000|2022-04-28 13:39:20|181.31|178.91|181.5|179.1|181.6|179.2|181.31|178.91|0
1651153170000|2022-04-28 13:39:30|181.55|179.15|181.11|178.71|181.6|179.2|181.11|178.71|0
1651153180000|2022-04-28 13:39:40|181.6|179.2|182.29|179.89|182.39|179.99|181.6|179.2|0
1651153190000|2022-04-28 13:39:50|182.38|179.98|180.91|178.51|182.38|179.98|180.91|178.51|0
1651153200000|2022-04-28 13:40:00|180.33|177.93|179.35|176.95|180.33|177.93|179.35|176.95|0
1651153210000|2022-04-28 13:40:10|179.65|177.25|180.43|178.03|180.43|178.03|179.65|177.25|0
1651153220000|2022-04-28 13:40:20|181.31|178.91|182.78|180.38|182.78|180.38|181.31|178.91|0
1651153230000|2022-04-28 13:40:30|182.48|180.08|181.6|179.2|182.48|180.08|181.6|179.2|0
1651153240000|2022-04-28 13:40:40|181.8|179.4|181.45|179.05|181.84|179.44|181.45|179.05|0
1651153250000|2022-04-28 13:40:50|181.31|178.91|180.72|178.32|181.45|179.05|180.72|178.32|0
1651153260000|2022-04-28 13:41:00|181.01|178.61|181.21|178.81|181.21|178.81|180.96|178.56|0
1651153270000|2022-04-28 13:41:10|181.11|178.71|181.06|178.66|181.8|179.4|181.06|178.66|0
1651153280000|2022-04-28 13:41:20|180.91|178.51|181.55|179.15|181.55|179.15|180.72|178.32|0
1651153290000|2022-04-28 13:41:30|181.6|179.2|181.4|179|181.6|179.2|181.35|178.95|0
1651153300000|2022-04-28 13:41:40|180.72|178.32|181.21|178.81|181.21|178.81|180.72|178.32|0
1651153310000|2022-04-28 13:41:50|181.06|178.66|181.25|178.85|181.25|178.85|181.01|178.61|0
1651153320000|2022-04-28 13:42:00|181.21|178.81|181.21|178.81|181.21|178.81|180.72|178.32|0
1651153330000|2022-04-28 13:42:10|181.5|179.1|181.55|179.15|181.55|179.15|181.11|178.71|0
1651153340000|2022-04-28 13:42:20|181.7|179.3|181.7|179.3|181.7|179.3|181.21|178.81|0
1651153350000|2022-04-28 13:42:30|181.89|179.49|182.19|179.79|182.38|179.98|181.89|179.49|0
1651153360000|2022-04-28 13:42:40|181.4|179|180.72|178.32|181.5|179.1|180.72|178.32|0
1651153370000|2022-04-28 13:42:50|181.21|178.81|180.33|177.93|181.21|178.81|180.33|177.93|0
1651153380000|2022-04-28 13:43:00|180.52|178.12|179.74|177.34|180.52|178.12|179.69|177.29|0
1651153390000|2022-04-28 13:43:10|180.03|177.63|180.13|177.73|180.13|177.73|179.84|177.44|0
1651153400000|2022-04-28 13:43:20|180.18|177.78|180.33|177.93|180.33|177.93|179.94|177.54|0
1651153410000|2022-04-28 13:43:30|179.45|177.05|179.06|176.66|179.45|177.05|179.06|176.66|0
1651153420000|2022-04-28 13:43:40|178.28|175.88|178.48|176.08|178.48|176.08|178.19|175.79|0
1651153430000|2022-04-28 13:43:50|178.19|175.79|178.19|175.79|178.28|175.88|178.19|175.79|0
1651153440000|2022-04-28 13:44:00|177.7|175.3|177.9|175.5|177.9|175.5|177.7|175.3|0
1651153450000|2022-04-28 13:44:10|177.8|175.4|177.8|175.4|178.09|175.69|177.8|175.4|0
1651153460000|2022-04-28 13:44:20|177.9|175.5|177.32|174.92|177.99|175.59|177.32|174.92|0
1651153470000|2022-04-28 13:44:30|177.22|174.82|176.26|173.86|177.22|174.82|176.26|173.86|0
1651153480000|2022-04-28 13:44:40|176.01|173.61|176.74|174.34|176.74|174.34|176.01|173.61|0
1651153490000|2022-04-28 13:44:50|176.55|174.15|176.64|174.24|176.64|174.24|176.01|173.61|0
1651153500000|2022-04-28 13:45:00|176.83|174.43|177.61|175.21|177.61|175.21|176.83|174.43|0
1651153510000|2022-04-28 13:45:10|177.32|174.92|179.45|177.05|179.55|177.15|177.32|174.92|0
1651153520000|2022-04-28 13:45:20|179.55|177.15|178.77|176.37|179.55|177.15|178.77|176.37|0
1651153530000|2022-04-28 13:45:30|178.57|176.17|178.28|175.88|178.67|176.27|178.28|175.88|0
1651153540000|2022-04-28 13:45:40|178.67|176.27|177.99|175.59|178.67|176.27|177.99|175.59|0
1651153550000|2022-04-28 13:45:50|178.57|176.17|178.28|175.88|178.57|176.17|178.09|175.69|0
1651153560000|2022-04-28 13:46:00|179.06|176.66|179.94|177.54|179.94|177.54|179.06|176.66|0
1651153570000|2022-04-28 13:46:10|180.03|177.63|180.23|177.83|180.42|178.02|180.03|177.63|0
1651153580000|2022-04-28 13:46:20|179.64|177.24|179.55|177.15|179.84|177.44|179.55|177.15|0
1651153590000|2022-04-28 13:46:30|179.06|176.66|178.87|176.47|179.16|176.76|178.87|176.47|0
1651153600000|2022-04-28 13:46:40|179.55|177.15|179.25|176.85|179.55|177.15|179.16|176.76|0
1651153610000|2022-04-28 13:46:50|179.55|177.15|179.16|176.76|179.55|177.15|179.16|176.76|0
1651153620000|2022-04-28 13:47:00|179.94|177.54|179.64|177.24|179.98|177.58|179.64|177.24|0
1651153630000|2022-04-28 13:47:10|179.16|176.76|178.57|176.17|179.16|176.76|178.57|176.17|0
1651153640000|2022-04-28 13:47:20|178.77|176.37|178.57|176.17|178.77|176.37|178.57|176.17|0
1651153650000|2022-04-28 13:47:30|179.06|176.66|179.45|177.05|179.45|177.05|179.06|176.66|0
1651153660000|2022-04-28 13:47:40|179.55|177.15|179.74|177.34|179.93|177.53|179.55|177.15|0
1651153670000|2022-04-28 13:47:50|179.84|177.44|178.86|176.46|179.84|177.44|178.86|176.46|0
1651153680000|2022-04-28 13:48:00|178.67|176.27|179.3|176.9|179.3|176.9|178.67|176.27|0
1651153690000|2022-04-28 13:48:10|178.77|176.37|178.96|176.56|179.16|176.76|178.77|176.37|0
1651153700000|2022-04-28 13:48:20|178.86|176.46|178.96|176.56|178.96|176.56|178.48|176.08|0
1651153710000|2022-04-28 13:48:30|179.55|177.15|179.35|176.95|179.55|177.15|179.06|176.66|0
1651153720000|2022-04-28 13:48:40|179.25|176.85|178.48|176.08|179.25|176.85|178.48|176.08|0
1651153730000|2022-04-28 13:48:50|178.67|176.27|178.09|175.69|178.67|176.27|177.94|175.54|0
1651153740000|2022-04-28 13:49:00|177.41|175.01|177.61|175.21|177.61|175.21|177.32|174.92|0
1651153750000|2022-04-28 13:49:10|177.51|175.11|178.67|176.27|178.67|176.27|177.51|175.11|0
1651153760000|2022-04-28 13:49:20|178.38|175.98|178.38|175.98|178.38|175.98|177.99|175.59|0
1651153770000|2022-04-28 13:49:30|178.28|175.88|178.67|176.27|179.16|176.76|178.28|175.88|0
1651153780000|2022-04-28 13:49:40|178.43|176.03|177.8|175.4|178.43|176.03|177.7|175.3|0
1651153790000|2022-04-28 13:49:50|177.7|175.3|177.41|175.01|177.7|175.3|177.31|174.91|0
1651153800000|2022-04-28 13:50:00|177.22|174.82|177.89|175.49|178.19|175.79|177.22|174.82|0
1651153810000|2022-04-28 13:50:10|178.38|175.98|178.09|175.69|178.38|175.98|177.8|175.4|0
1651153820000|2022-04-28 13:50:20|178.28|175.88|177.99|175.59|178.28|175.88|177.94|175.54|0
1651153830000|2022-04-28 13:50:30|177.6|175.2|177.51|175.11|177.89|175.49|177.51|175.11|0
1651153840000|2022-04-28 13:50:40|177.6|175.2|177.22|174.82|177.6|175.2|177.03|174.63|0
1651153850000|2022-04-28 13:50:50|177.41|175.01|176.93|174.53|177.41|175.01|176.93|174.53|0
1651153860000|2022-04-28 13:51:00|177.12|174.72|176.93|174.53|177.12|174.72|176.83|174.43|0
1651153870000|2022-04-28 13:51:10|176.74|174.34|176.06|173.66|176.74|174.34|176.06|173.66|0
1651153880000|2022-04-28 13:51:20|176.16|173.76|176.25|173.85|176.59|174.19|176.16|173.76|0
1651153890000|2022-04-28 13:51:30|176.06|173.66|175.87|173.47|176.35|173.95|175.77|173.37|0
1651153900000|2022-04-28 13:51:40|175.68|173.28|175.87|173.47|175.87|173.47|175.68|173.28|0
1651153910000|2022-04-28 13:51:50|175.68|173.28|176.06|173.66|176.06|173.66|175.68|173.28|0
1651153920000|2022-04-28 13:52:00|175.97|173.57|175.77|173.37|176.06|173.66|175.58|173.18|0
1651153930000|2022-04-28 13:52:10|176.35|173.95|175.77|173.37|176.35|173.95|175.77|173.37|0
1651153940000|2022-04-28 13:52:20|175.97|173.57|176.93|174.53|176.93|174.53|175.97|173.57|0
1651153950000|2022-04-28 13:52:30|176.54|174.14|176.74|174.34|176.74|174.34|176.54|174.14|0
1651153960000|2022-04-28 13:52:40|175.54|173.14|178.25|175.85|178.25|175.85|175.54|173.14|0
1651153970000|2022-04-28 13:52:50|178.05|175.65|178.02|175.62|179.16|176.76|178.02|175.62|0
1651153980000|2022-04-28 13:53:00|177.92|175.52|177.34|174.94|177.92|175.52|177.34|174.94|0
1651153990000|2022-04-28 13:53:10|178.02|175.62|177.73|175.33|178.02|175.62|177.63|175.23|0
1651154000000|2022-04-28 13:53:20|177.34|174.94|177.68|175.28|177.73|175.33|177.34|174.94|0
1651154010000|2022-04-28 13:53:30|177.83|175.43|178.31|175.91|178.31|175.91|177.83|175.43|0
1651154020000|2022-04-28 13:53:40|178.6|176.2|178.12|175.72|178.6|176.2|178.12|175.72|0
1651154030000|2022-04-28 13:53:50|177.73|175.33|178.12|175.72|178.12|175.72|177.54|175.14|0
1651154040000|2022-04-28 13:54:00|178.02|175.62|177.83|175.43|178.02|175.62|177.83|175.43|0
1651154050000|2022-04-28 13:54:10|177.54|175.14|177.97|175.57|177.97|175.57|177.54|175.14|0
1651154060000|2022-04-28 13:54:20|177.92|175.52|178.55|176.15|178.89|176.49|177.92|175.52|0
1651154070000|2022-04-28 13:54:30|178.8|176.4|178.94|176.54|178.94|176.54|178.8|176.4|0
1651154080000|2022-04-28 13:54:40|179.09|176.69|179.19|176.79|179.19|176.79|178.99|176.59|0
1651154090000|2022-04-28 13:54:50|179.48|177.08|179.19|176.79|179.58|177.18|179.19|176.79|0
1651154100000|2022-04-28 13:55:00|178.89|176.49|178.6|176.2|178.89|176.49|178.6|176.2|0
1651154110000|2022-04-28 13:55:10|178.31|175.91|178.02|175.62|178.31|175.91|178.02|175.62|0
1651154120000|2022-04-28 13:55:20|177.44|175.04|178.02|175.62|178.02|175.62|177.44|175.04|0
1651154130000|2022-04-28 13:55:30|177.92|175.52|177.63|175.23|177.92|175.52|177.54|175.14|0
1651154140000|2022-04-28 13:55:40|177.73|175.33|177.34|174.94|177.73|175.33|177.34|174.94|0
1651154150000|2022-04-28 13:55:50|176.95|174.55|177.34|174.94|177.34|174.94|176.95|174.55|0
1651154160000|2022-04-28 13:56:00|177.05|174.65|178.02|175.62|178.02|175.62|177.05|174.65|0
1651154170000|2022-04-28 13:56:10|178.5|176.1|178.36|175.96|178.7|176.3|178.36|175.96|0
1651154180000|2022-04-28 13:56:20|178.02|175.62|178.31|175.91|178.31|175.91|177.92|175.52|0
1651154190000|2022-04-28 13:56:30|178.41|176.01|178.99|176.59|178.99|176.59|178.41|176.01|0
1651154200000|2022-04-28 13:56:40|178.8|176.4|178.7|176.3|178.8|176.4|178.6|176.2|0
1651154210000|2022-04-28 13:56:50|178.8|176.4|179.28|176.88|179.28|176.88|178.6|176.2|0
1651154220000|2022-04-28 13:57:00|179.13|176.73|178.99|176.59|179.48|177.08|178.99|176.59|0
1651154230000|2022-04-28 13:57:10|178.8|176.4|178.99|176.59|179.09|176.69|178.8|176.4|0
1651154240000|2022-04-28 13:57:20|178.8|176.4|178.02|175.62|178.8|176.4|177.92|175.52|0
1651154250000|2022-04-28 13:57:30|178.16|175.76|177.92|175.52|178.16|175.76|177.92|175.52|0
1651154260000|2022-04-28 13:57:40|177.73|175.33|177.82|175.42|177.82|175.42|177.73|175.33|0
1651154270000|2022-04-28 13:57:50|177.87|175.47|178.31|175.91|178.31|175.91|177.87|175.47|0
1651154280000|2022-04-28 13:58:00|177.92|175.52|177.63|175.23|177.92|175.52|177.53|175.13|0
1651154290000|2022-04-28 13:58:10|177.44|175.04|177.48|175.08|177.48|175.08|177.24|174.84|0
1651154300000|2022-04-28 13:58:20|177.82|175.42|177.44|175.04|177.82|175.42|177.24|174.84|0
1651154310000|2022-04-28 13:58:30|177.34|174.94|177.63|175.23|177.63|175.23|177.05|174.65|0
1651154320000|2022-04-28 13:58:40|177.87|175.47|178.21|175.81|178.31|175.91|177.87|175.47|0
1651154330000|2022-04-28 13:58:50|177.92|175.52|178.12|175.72|178.12|175.72|177.68|175.28|0
1651154340000|2022-04-28 13:59:00|177.82|175.42|178.21|175.81|178.21|175.81|177.58|175.18|0
1651154350000|2022-04-28 13:59:10|178.11|175.71|177.92|175.52|178.11|175.71|177.63|175.23|0
1651154360000|2022-04-28 13:59:20|177.63|175.23|177.34|174.94|177.63|175.23|177.24|174.84|0
1651154370000|2022-04-28 13:59:30|177.44|175.04|176.95|174.55|177.44|175.04|176.95|174.55|0
1651154380000|2022-04-28 13:59:40|176.86|174.46|177.44|175.04|177.44|175.04|176.86|174.46|0
1651154390000|2022-04-28 13:59:50|177.73|175.33|178.02|175.62|178.02|175.62|177.73|175.33|0
1651154400000|2022-04-28 14:00:00|177.92|175.52|178.21|175.81|178.21|175.81|177.92|175.52|0
1651154410000|2022-04-28 14:00:10|177.92|175.52|177.63|175.23|177.92|175.52|177.34|174.94|0
1651154420000|2022-04-28 14:00:20|176.76|174.36|176.04|173.64|176.76|174.36|176.04|173.64|0
1651154430000|2022-04-28 14:00:30|176.28|173.88|175.51|173.11|176.28|173.88|175.51|173.11|0
1651154440000|2022-04-28 14:00:40|175.12|172.72|174.74|172.34|175.12|172.72|174.36|171.96|0
1651154450000|2022-04-28 14:00:50|174.36|171.96|174.17|171.77|174.36|171.96|174.17|171.77|0
1651154460000|2022-04-28 14:01:00|174.26|171.86|174.17|171.77|174.45|172.05|174.17|171.77|0
1651154470000|2022-04-28 14:01:10|174.07|171.67|174.17|171.77|174.26|171.86|174.07|171.67|0
1651154480000|2022-04-28 14:01:20|174.07|171.67|172.74|170.34|174.07|171.67|172.74|170.34|0
1651154490000|2022-04-28 14:01:30|172.36|169.96|172.55|170.15|172.83|170.43|172.36|169.96|0
1651154500000|2022-04-28 14:01:40|172.83|170.43|172.83|170.43|172.83|170.43|172.83|170.43|0
1651154510000|2022-04-28 14:01:50|172.74|170.34|172.36|169.96|172.74|170.34|172.17|169.77|0
1651154520000|2022-04-28 14:02:00|172.64|170.24|172.45|170.05|172.64|170.24|172.17|169.77|0
1651154530000|2022-04-28 14:02:10|172.83|170.43|172.55|170.15|172.83|170.43|172.36|169.96|0
1651154540000|2022-04-28 14:02:20|172.64|170.24|172.74|170.34|173.12|170.72|172.64|170.24|0
1651154550000|2022-04-28 14:02:30|173.02|170.62|173.21|170.81|173.31|170.91|173.02|170.62|0
1651154560000|2022-04-28 14:02:40|173.31|170.91|172.83|170.43|173.31|170.91|172.83|170.43|0
1651154570000|2022-04-28 14:02:50|172.64|170.24|172.64|170.24|172.74|170.34|172.64|170.24|0
1651154580000|2022-04-28 14:03:00|172.45|170.05|172.64|170.24|172.64|170.24|172.45|170.05|0
1651154590000|2022-04-28 14:03:10|172.54|170.14|172.16|169.76|172.83|170.43|172.16|169.76|0
1651154600000|2022-04-28 14:03:20|172.21|169.81|172.64|170.24|172.64|170.24|172.21|169.81|0
1651154610000|2022-04-28 14:03:30|172.83|170.43|173.12|170.72|173.12|170.72|172.83|170.43|0
1651154620000|2022-04-28 14:03:40|172.45|170.05|172.73|170.33|172.73|170.33|172.45|170.05|0
1651154630000|2022-04-28 14:03:50|172.54|170.14|172.64|170.24|172.64|170.24|172.54|170.14|0
1651154640000|2022-04-28 14:04:00|172.35|169.95|172.07|169.67|172.35|169.95|172.07|169.67|0
1651154650000|2022-04-28 14:04:10|172.54|170.14|173.12|170.72|173.21|170.81|172.54|170.14|0
1651154660000|2022-04-28 14:04:20|173.21|170.81|173.12|170.72|173.21|170.81|173.02|170.62|0
1651154670000|2022-04-28 14:04:30|173.59|171.19|173.21|170.81|173.59|171.19|173.21|170.81|0
1651154680000|2022-04-28 14:04:40|172.73|170.33|172.26|169.86|172.73|170.33|172.26|169.86|0
1651154690000|2022-04-28 14:04:50|172.35|169.95|171.78|169.38|172.35|169.95|171.74|169.34|0
1651154700000|2022-04-28 14:05:00|171.88|169.48|171.97|169.57|172.26|169.86|171.88|169.48|0
1651154710000|2022-04-28 14:05:10|171.88|169.48|171.6|169.2|171.97|169.57|171.6|169.2|0
1651154720000|2022-04-28 14:05:20|171.88|169.48|171.6|169.2|171.88|169.48|171.6|169.2|0
1651154730000|2022-04-28 14:05:30|171.41|169.01|171.22|168.82|171.5|169.1|171.22|168.82|0
1651154740000|2022-04-28 14:05:40|171.69|169.29|171.88|169.48|172.07|169.67|171.69|169.29|0
1651154750000|2022-04-28 14:05:50|171.69|169.29|172.02|169.62|172.02|169.62|171.69|169.29|0
1651154760000|2022-04-28 14:06:00|172.16|169.76|171.78|169.38|172.16|169.76|171.78|169.38|0
1651154770000|2022-04-28 14:06:10|172.35|169.95|172.26|169.86|172.35|169.95|172.26|169.86|0
1651154780000|2022-04-28 14:06:20|172.45|170.05|173.3|170.9|173.3|170.9|172.35|169.95|0
1651154790000|2022-04-28 14:06:30|173.5|171.1|174.07|171.67|174.07|171.67|173.3|170.9|0
1651154800000|2022-04-28 14:06:40|173.69|171.29|174.07|171.67|174.21|171.81|173.69|171.29|0
1651154810000|2022-04-28 14:06:50|174.26|171.86|174.07|171.67|174.26|171.86|173.97|171.57|0
1651154820000|2022-04-28 14:07:00|173.78|171.38|173.73|171.33|173.78|171.38|173.5|171.1|0
1651154830000|2022-04-28 14:07:10|174.07|171.67|174.07|171.67|174.07|171.67|173.59|171.19|0
1651154840000|2022-04-28 14:07:20|174.55|172.15|174.55|172.15|174.55|172.15|174.26|171.86|0
1651154850000|2022-04-28 14:07:30|174.64|172.24|174.93|172.53|175.03|172.63|174.64|172.24|0
1651154860000|2022-04-28 14:07:40|175.36|172.96|175.31|172.91|175.36|172.96|175.22|172.82|0
1651154870000|2022-04-28 14:07:50|175.03|172.63|175.03|172.63|175.03|172.63|174.74|172.34|0
1651154880000|2022-04-28 14:08:00|175.26|172.86|175.51|173.11|175.7|173.3|175.26|172.86|0
1651154890000|2022-04-28 14:08:10|175.79|173.39|175.12|172.72|175.79|173.39|175.12|172.72|0
1651154900000|2022-04-28 14:08:20|175.45|173.05|175.41|173.01|175.45|173.05|175.22|172.82|0
1651154910000|2022-04-28 14:08:30|175.89|173.49|175.99|173.59|175.99|173.59|175.79|173.39|0
1651154920000|2022-04-28 14:08:40|175.7|173.3|175.5|173.1|175.7|173.3|175.41|173.01|0
1651154930000|2022-04-28 14:08:50|175.6|173.2|175.79|173.39|175.79|173.39|175.6|173.2|0
1651154940000|2022-04-28 14:09:00|175.89|173.49|175.5|173.1|175.89|173.49|175.5|173.1|0
1651154950000|2022-04-28 14:09:10|175.41|173.01|175.41|173.01|175.41|173.01|175.12|172.72|0
1651154960000|2022-04-28 14:09:20|175.12|172.72|175.17|172.77|175.22|172.82|174.93|172.53|0
1651154970000|2022-04-28 14:09:30|175.02|172.62|174.83|172.43|175.02|172.62|174.83|172.43|0
1651154980000|2022-04-28 14:09:40|175.02|172.62|175.02|172.62|175.02|172.62|174.83|172.43|0
1651154990000|2022-04-28 14:09:50|175.22|172.82|174.35|171.95|175.22|172.82|174.35|171.95|0
1651155000000|2022-04-28 14:10:00|174.83|172.43|174.35|171.95|174.83|172.43|174.16|171.76|0
1651155010000|2022-04-28 14:10:10|174.45|172.05|174.21|171.81|174.45|172.05|174.07|171.67|0
1651155020000|2022-04-28 14:10:20|174.74|172.34|174.64|172.24|174.74|172.34|174.26|171.86|0
1651155030000|2022-04-28 14:10:30|174.74|172.34|175.5|173.1|175.5|173.1|174.74|172.34|0
1651155040000|2022-04-28 14:10:40|175.22|172.82|175.31|172.91|175.31|172.91|175.12|172.72|0
1651155050000|2022-04-28 14:10:50|175.79|173.39|175.6|173.2|175.79|173.39|175.26|172.86|0
1651155060000|2022-04-28 14:11:00|175.41|173.01|175.5|173.1|175.6|173.2|175.41|173.01|0
1651155070000|2022-04-28 14:11:10|175.6|173.2|175.31|172.91|175.74|173.34|175.31|172.91|0
1651155080000|2022-04-28 14:11:20|175.02|172.62|175.31|172.91|175.31|172.91|174.93|172.53|0
1651155090000|2022-04-28 14:11:30|175.5|173.1|175.22|172.82|175.5|173.1|175.22|172.82|0
1651155100000|2022-04-28 14:11:40|175.31|172.91|174.54|172.14|175.31|172.91|174.54|172.14|0
1651155110000|2022-04-28 14:11:50|174.45|172.05|174.54|172.14|174.54|172.14|174.26|171.86|0
1651155120000|2022-04-28 14:12:00|173.97|171.57|173.21|170.81|174.16|171.76|173.21|170.81|0
1651155130000|2022-04-28 14:12:10|173.02|170.62|172.64|170.24|173.02|170.62|172.54|170.14|0
1651155140000|2022-04-28 14:12:20|172.54|170.14|172.54|170.14|172.64|170.24|172.54|170.14|0
1651155150000|2022-04-28 14:12:30|172.45|170.05|172.54|170.14|172.54|170.14|172.45|170.05|0
1651155160000|2022-04-28 14:12:40|172.64|170.24|172.83|170.43|172.83|170.43|172.64|170.24|0
1651155170000|2022-04-28 14:12:50|173.21|170.81|172.73|170.33|173.21|170.81|172.73|170.33|0
1651155180000|2022-04-28 14:13:00|173.02|170.62|173.11|170.71|173.21|170.81|172.83|170.43|0
1651155190000|2022-04-28 14:13:10|173.4|171|173.16|170.76|173.4|171|173.16|170.76|0
1651155200000|2022-04-28 14:13:20|172.92|170.52|172.54|170.14|172.92|170.52|172.54|170.14|0
1651155210000|2022-04-28 14:13:30|172.16|169.76|172.45|170.05|172.54|170.14|172.16|169.76|0
1651155220000|2022-04-28 14:13:40|172.54|170.14|172.73|170.33|172.73|170.33|172.45|170.05|0
1651155230000|2022-04-28 14:13:50|173.11|170.71|174.16|171.76|174.16|171.76|173.11|170.71|0
1651155240000|2022-04-28 14:14:00|174.07|171.67|174.45|172.05|174.83|172.43|174.07|171.67|0
1651155250000|2022-04-28 14:14:10|174.26|171.86|174.83|172.43|174.83|172.43|174.26|171.86|0
1651155260000|2022-04-28 14:14:20|174.73|172.33|174.93|172.53|175.21|172.81|174.73|172.33|0
1651155270000|2022-04-28 14:14:30|174.83|172.43|174.73|172.33|175.02|172.62|174.73|172.33|0
1651155280000|2022-04-28 14:14:40|174.64|172.24|174.26|171.86|174.64|172.24|174.26|171.86|0
1651155290000|2022-04-28 14:14:50|174.16|171.76|174.64|172.24|174.64|172.24|174.16|171.76|0
1651155300000|2022-04-28 14:15:00|174.35|171.95|173.82|171.42|174.35|171.95|173.82|171.42|0
1651155310000|2022-04-28 14:15:10|173.97|171.57|174.16|171.76|174.26|171.86|173.97|171.57|0
1651155320000|2022-04-28 14:15:20|174.06|171.66|173.87|171.47|174.06|171.66|173.54|171.14|0
1651155330000|2022-04-28 14:15:30|173.68|171.28|173.21|170.81|173.68|171.28|173.02|170.62|0
1651155340000|2022-04-28 14:15:40|173.49|171.09|173.49|171.09|173.59|171.19|173.44|171.04|0
1651155350000|2022-04-28 14:15:50|173.59|171.19|173.49|171.09|173.59|171.19|173.49|171.09|0
1651155360000|2022-04-28 14:16:00|173.3|170.9|172.87|170.47|173.49|171.09|172.87|170.47|0
1651155370000|2022-04-28 14:16:10|172.92|170.52|172.54|170.14|172.92|170.52|172.35|169.95|0
1651155380000|2022-04-28 14:16:20|172.35|169.95|173.06|170.66|173.06|170.66|172.35|169.95|0
1651155390000|2022-04-28 14:16:30|173.01|170.61|173.01|170.61|173.01|170.61|172.73|170.33|0
1651155400000|2022-04-28 14:16:40|173.87|171.47|175.69|173.29|175.69|173.29|173.87|171.47|0
1651155410000|2022-04-28 14:16:50|175.5|173.1|176.66|174.26|176.66|174.26|175.5|173.1|0
1651155420000|2022-04-28 14:17:00|176.08|173.68|176.27|173.87|176.27|173.87|175.74|173.34|0
1651155430000|2022-04-28 14:17:10|176.75|174.35|176.56|174.16|176.95|174.55|176.56|174.16|0
1651155440000|2022-04-28 14:17:20|176.46|174.06|176.56|174.16|176.95|174.55|176.46|174.06|0
1651155450000|2022-04-28 14:17:30|176.37|173.97|176.37|173.97|176.46|174.06|176.37|173.97|0
1651155460000|2022-04-28 14:17:40|175.6|173.2|175.21|172.81|175.6|173.2|175.21|172.81|0
1651155470000|2022-04-28 14:17:50|175.26|172.86|175.69|173.29|175.69|173.29|175.26|172.86|0
1651155480000|2022-04-28 14:18:00|176.17|173.77|175.55|173.15|176.17|173.77|175.55|173.15|0
1651155490000|2022-04-28 14:18:10|175.79|173.39|176.46|174.06|176.46|174.06|175.79|173.39|0
1651155500000|2022-04-28 14:18:20|176.27|173.87|176.17|173.77|176.56|174.16|176.17|173.77|0
1651155510000|2022-04-28 14:18:30|177.04|174.64|176.27|173.87|177.04|174.64|176.27|173.87|0
1651155520000|2022-04-28 14:18:40|176.66|174.26|176.9|174.5|176.9|174.5|176.56|174.16|0
1651155530000|2022-04-28 14:18:50|176.85|174.45|177.14|174.74|177.24|174.84|176.8|174.4|0
1651155540000|2022-04-28 14:19:00|177.24|174.84|177.24|174.84|177.24|174.84|177.09|174.69|0
1651155550000|2022-04-28 14:19:10|177.43|175.03|176.9|174.5|177.43|175.03|176.9|174.5|0
1651155560000|2022-04-28 14:19:20|177.24|174.84|177.72|175.32|177.82|175.42|177.24|174.84|0
1651155570000|2022-04-28 14:19:30|177.33|174.93|177.14|174.74|177.33|174.93|177.14|174.74|0
1651155580000|2022-04-28 14:19:40|177.33|174.93|177.43|175.03|177.43|175.03|177.24|174.84|0
1651155590000|2022-04-28 14:19:50|177.53|175.13|178.59|176.19|178.59|176.19|177.53|175.13|0
1651155600000|2022-04-28 14:20:00|178.4|176|177.72|175.32|178.59|176.19|177.72|175.32|0
1651155610000|2022-04-28 14:20:10|177.33|174.93|176.85|174.45|177.33|174.93|176.85|174.45|0
1651155620000|2022-04-28 14:20:20|176.94|174.54|176.85|174.45|176.94|174.54|176.8|174.4|0
1651155630000|2022-04-28 14:20:30|177.04|174.64|176.85|174.45|177.04|174.64|176.75|174.35|0
1651155640000|2022-04-28 14:20:40|176.66|174.26|176.22|173.82|176.66|174.26|176.22|173.82|0
1651155650000|2022-04-28 14:20:50|176.37|173.97|177.14|174.74|177.28|174.88|176.37|173.97|0
1651155660000|2022-04-28 14:21:00|177.33|174.93|177.04|174.64|177.33|174.93|176.75|174.35|0
1651155670000|2022-04-28 14:21:10|177.18|174.78|177.33|174.93|177.43|175.03|177.18|174.78|0
1651155680000|2022-04-28 14:21:20|177.23|174.83|177.43|175.03|177.43|175.03|177.23|174.83|0
1651155690000|2022-04-28 14:21:30|177.62|175.22|177.23|174.83|177.62|175.22|177.23|174.83|0
1651155700000|2022-04-28 14:21:40|177.33|174.93|176.94|174.54|177.33|174.93|176.94|174.54|0
1651155710000|2022-04-28 14:21:50|176.75|174.35|177.23|174.83|177.23|174.83|176.75|174.35|0
1651155720000|2022-04-28 14:22:00|177.33|174.93|178.44|176.04|178.44|176.04|177.33|174.93|0
1651155730000|2022-04-28 14:22:10|178.59|176.19|178.4|176|178.69|176.29|178.4|176|0
1651155740000|2022-04-28 14:22:20|178.69|176.29|178.11|175.71|178.69|176.29|178.11|175.71|0
1651155750000|2022-04-28 14:22:30|177.67|175.27|177.33|174.93|177.67|175.27|177.33|174.93|0
1651155760000|2022-04-28 14:22:40|177.52|175.12|177.62|175.22|177.62|175.22|177.33|174.93|0
1651155770000|2022-04-28 14:22:50|177.43|175.03|176.94|174.54|177.43|175.03|176.65|174.25|0
1651155780000|2022-04-28 14:23:00|176.65|174.25|176.08|173.68|176.94|174.54|176.08|173.68|0
1651155790000|2022-04-28 14:23:10|175.98|173.58|175.79|173.39|176.08|173.68|175.79|173.39|0
1651155800000|2022-04-28 14:23:20|175.88|173.48|175.98|173.58|176.08|173.68|175.88|173.48|0
1651155810000|2022-04-28 14:23:30|176.27|173.87|176.27|173.87|176.65|174.25|176.17|173.77|0
1651155820000|2022-04-28 14:23:40|176.36|173.96|177.04|174.64|177.04|174.64|176.36|173.96|0
1651155830000|2022-04-28 14:23:50|176.94|174.54|176.99|174.59|176.99|174.59|176.65|174.25|0
1651155840000|2022-04-28 14:24:00|176.36|173.96|176.85|174.45|176.94|174.54|176.36|173.96|0
1651155850000|2022-04-28 14:24:10|176.94|174.54|176.94|174.54|176.94|174.54|176.85|174.45|0
1651155860000|2022-04-28 14:24:20|176.65|174.25|176.85|174.45|176.85|174.45|176.65|174.25|0
1651155870000|2022-04-28 14:24:30|176.56|174.16|176.94|174.54|176.94|174.54|176.56|174.16|0
1651155880000|2022-04-28 14:24:40|176.85|174.45|175.88|173.48|176.85|174.45|175.88|173.48|0
1651155890000|2022-04-28 14:24:50|176.12|173.72|175.98|173.58|176.12|173.72|175.98|173.58|0
1651155900000|2022-04-28 14:25:00|175.79|173.39|175.69|173.29|175.88|173.48|175.69|173.29|0
1651155910000|2022-04-28 14:25:10|175.11|172.71|173.68|171.28|175.31|172.91|173.68|171.28|0
1651155920000|2022-04-28 14:25:20|173.87|171.47|173.68|171.28|173.87|171.47|173.58|171.18|0
1651155930000|2022-04-28 14:25:30|173.97|171.57|174.16|171.76|174.16|171.76|173.68|171.28|0
1651155940000|2022-04-28 14:25:40|174.73|172.33|174.02|171.62|174.73|172.33|174.02|171.62|0
1651155950000|2022-04-28 14:25:50|173.73|171.33|173.54|171.14|173.73|171.33|172.97|170.57|0
1651155960000|2022-04-28 14:26:00|174.04|171.64|174.23|171.83|174.23|171.83|174.04|171.64|0
1651155970000|2022-04-28 14:26:10|174.09|171.69|173.94|171.54|174.37|171.97|173.94|171.54|0
1651155980000|2022-04-28 14:26:20|173.61|171.21|173.7|171.3|173.8|171.4|173.61|171.21|0
1651155990000|2022-04-28 14:26:30|173.8|171.4|173.89|171.49|174.13|171.73|173.8|171.4|0
1651156000000|2022-04-28 14:26:40|173.8|171.4|173.56|171.16|173.89|171.49|173.56|171.16|0
1651156010000|2022-04-28 14:26:50|173.75|171.35|173.23|170.83|173.75|171.35|173.23|170.83|0
1651156020000|2022-04-28 14:27:00|172.66|170.26|171.8|169.4|172.66|170.26|171.8|169.4|0
1651156030000|2022-04-28 14:27:10|170.86|168.46|171.04|168.64|171.04|168.64|170.62|168.22|0
1651156040000|2022-04-28 14:27:20|171.23|168.83|171.23|168.83|171.52|169.12|171.23|168.83|0
1651156050000|2022-04-28 14:27:30|171.75|169.35|171.71|169.31|171.75|169.35|171.47|169.07|0
1651156060000|2022-04-28 14:27:40|172.47|170.07|171.99|169.59|172.47|170.07|171.99|169.59|0
1651156070000|2022-04-28 14:27:50|171.71|169.31|171.8|169.4|171.8|169.4|171.33|168.93|0
1651156080000|2022-04-28 14:28:00|171.66|169.26|171.56|169.16|171.66|169.26|171.56|169.16|0
1651156090000|2022-04-28 14:28:10|171.99|169.59|172.66|170.26|172.66|170.26|171.99|169.59|0
1651156100000|2022-04-28 14:28:20|172.47|170.07|171.8|169.4|172.47|170.07|171.66|169.26|0
1651156110000|2022-04-28 14:28:30|171.85|169.45|172.37|169.97|172.37|169.97|171.85|169.45|0
1651156120000|2022-04-28 14:28:40|172.09|169.69|171.9|169.5|172.09|169.69|171.9|169.5|0
1651156130000|2022-04-28 14:28:50|171.61|169.21|171.9|169.5|171.9|169.5|171.61|169.21|0
1651156140000|2022-04-28 14:29:00|172.09|169.69|171.99|169.59|172.09|169.69|171.9|169.5|0
1651156150000|2022-04-28 14:29:10|171.8|169.4|171.52|169.12|171.8|169.4|171.37|168.97|0
1651156160000|2022-04-28 14:29:20|171.71|169.31|171.52|169.12|171.71|169.31|171.33|168.93|0
1651156170000|2022-04-28 14:29:30|171.37|168.97|170.76|168.36|171.42|169.02|170.76|168.36|0
1651156180000|2022-04-28 14:29:40|170.85|168.45|170.85|168.45|170.95|168.55|170.76|168.36|0
1651156190000|2022-04-28 14:29:50|170.76|168.36|170.76|168.36|170.76|168.36|170.52|168.12|0
1651156200000|2022-04-28 14:30:00|170.38|167.98|171.18|168.78|171.23|168.83|170.38|167.98|0
1651156210000|2022-04-28 14:30:10|170.57|168.17|170.67|168.27|170.95|168.55|170.57|168.17|0
1651156220000|2022-04-28 14:30:20|170.57|168.17|170.8|168.4|170.8|168.4|170.57|168.17|0
1651156230000|2022-04-28 14:30:30|170.48|168.08|170.29|167.89|170.48|168.08|170.1|167.7|0
1651156240000|2022-04-28 14:30:40|170.67|168.27|170.57|168.17|170.67|168.27|170.14|167.74|0
1651156250000|2022-04-28 14:30:50|170.67|168.27|170.01|167.61|170.76|168.36|170.01|167.61|0
1651156260000|2022-04-28 14:31:00|170.1|167.7|169.91|167.51|170.19|167.79|169.91|167.51|0
1651156270000|2022-04-28 14:31:10|169.35|166.95|169.39|166.99|169.39|166.99|169.3|166.9|0
1651156280000|2022-04-28 14:31:20|169.44|167.04|169.91|167.51|169.91|167.51|169.44|167.04|0
1651156290000|2022-04-28 14:31:30|170.01|167.61|169.35|166.95|170.01|167.61|169.35|166.95|0
1651156300000|2022-04-28 14:31:40|169.44|167.04|169.91|167.51|169.91|167.51|169.44|167.04|0
1651156310000|2022-04-28 14:31:50|169.82|167.42|170.29|167.89|170.29|167.89|169.82|167.42|0
1651156320000|2022-04-28 14:32:00|169.91|167.51|169.91|167.51|169.91|167.51|169.63|167.23|0
1651156330000|2022-04-28 14:32:10|169.72|167.32|170|167.6|170|167.6|169.72|167.32|0
1651156340000|2022-04-28 14:32:20|169.82|167.42|170.19|167.79|170.19|167.79|169.72|167.32|0
1651156350000|2022-04-28 14:32:30|169.82|167.42|170.05|167.65|170.1|167.7|169.82|167.42|0
1651156360000|2022-04-28 14:32:40|170.1|167.7|169.67|167.27|170.1|167.7|169.67|167.27|0
1651156370000|2022-04-28 14:32:50|169.63|167.23|169.82|167.42|169.82|167.42|169.44|167.04|0
1651156380000|2022-04-28 14:33:00|169.53|167.13|169.25|166.85|169.53|167.13|169.25|166.85|0
1651156390000|2022-04-28 14:33:10|169.16|166.76|169.35|166.95|169.35|166.95|169.16|166.76|0
1651156400000|2022-04-28 14:33:20|169.06|166.66|168.97|166.57|169.25|166.85|168.97|166.57|0
1651156410000|2022-04-28 14:33:30|168.78|166.38|168.78|166.38|168.88|166.48|168.69|166.29|0
1651156420000|2022-04-28 14:33:40|168.69|166.29|168.6|166.2|168.88|166.48|168.6|166.2|0
1651156430000|2022-04-28 14:33:50|168.78|166.38|169.68|167.28|169.68|167.28|167.23|164.83|0
1651156440000|2022-04-28 14:34:00|169.87|167.47|170.34|167.94|170.34|167.94|169.78|167.38|0
1651156450000|2022-04-28 14:34:10|170.53|168.13|170.62|168.22|170.72|168.32|170.53|168.13|0
1651156460000|2022-04-28 14:34:20|170.25|167.85|169.59|167.19|170.25|167.85|169.59|167.19|0
1651156470000|2022-04-28 14:34:30|169.96|167.56|169.59|167.19|169.96|167.56|169.59|167.19|0
1651156480000|2022-04-28 14:34:40|169.4|167|169.49|167.09|169.49|167.09|169.4|167|0
1651156490000|2022-04-28 14:34:50|169.4|167|169.49|167.09|169.49|167.09|169.31|166.91|0
1651156500000|2022-04-28 14:35:00|169.21|166.81|169.59|167.19|169.78|167.38|169.21|166.81|0
1651156510000|2022-04-28 14:35:10|169.78|167.38|169.87|167.47|169.87|167.47|169.59|167.19|0
1651156520000|2022-04-28 14:35:20|170.15|167.75|169.96|167.56|170.15|167.75|169.96|167.56|0
1651156530000|2022-04-28 14:35:30|170.06|167.66|170.25|167.85|170.25|167.85|170.06|167.66|0
1651156540000|2022-04-28 14:35:40|170.53|168.13|170.15|167.75|170.57|168.17|170.15|167.75|0
1651156550000|2022-04-28 14:35:50|169.96|167.56|169.87|167.47|169.96|167.56|169.78|167.38|0
1651156560000|2022-04-28 14:36:00|169.96|167.56|169.49|167.09|169.96|167.56|169.49|167.09|0
1651156570000|2022-04-28 14:36:10|169.68|167.28|169.82|167.42|169.96|167.56|169.68|167.28|0
1651156580000|2022-04-28 14:36:20|169.96|167.56|169.82|167.42|169.96|167.56|169.68|167.28|0
1651156590000|2022-04-28 14:36:30|169.68|167.28|169.87|167.47|169.96|167.56|169.68|167.28|0
1651156600000|2022-04-28 14:36:40|170.06|167.66|169.78|167.38|170.06|167.66|169.78|167.38|0
1651156610000|2022-04-28 14:36:50|169.96|167.56|169.78|167.38|170.06|167.66|169.78|167.38|0
1651156620000|2022-04-28 14:37:00|169.87|167.47|169.68|167.28|169.96|167.56|169.68|167.28|0
1651156630000|2022-04-28 14:37:10|169.87|167.47|170.25|167.85|170.25|167.85|169.87|167.47|0
1651156640000|2022-04-28 14:37:20|170.43|168.03|170.9|168.5|171.09|168.69|170.43|168.03|0
1651156650000|2022-04-28 14:37:30|171|168.6|171.38|168.98|171.66|169.26|171|168.6|0
1651156660000|2022-04-28 14:37:40|171.28|168.88|171.09|168.69|171.28|168.88|171|168.6|0
1651156670000|2022-04-28 14:37:50|171.23|168.83|171.89|169.49|172.23|169.83|171.23|168.83|0
1651156680000|2022-04-28 14:38:00|171.85|169.45|171.09|168.69|171.85|169.45|171.09|168.69|0
1651156690000|2022-04-28 14:38:10|171|168.6|171.09|168.69|171.28|168.88|171|168.6|0
1651156700000|2022-04-28 14:38:20|171.38|168.98|170.9|168.5|171.38|168.98|170.9|168.5|0
1651156710000|2022-04-28 14:38:30|170.72|168.32|170.81|168.41|170.86|168.46|170.72|168.32|0
1651156720000|2022-04-28 14:38:40|170.86|168.46|170.43|168.03|170.9|168.5|170.43|168.03|0
1651156730000|2022-04-28 14:38:50|170.53|168.13|170.81|168.41|170.81|168.41|170.53|168.13|0
1651156740000|2022-04-28 14:39:00|171.19|168.79|170.72|168.32|171.19|168.79|170.72|168.32|0
1651156750000|2022-04-28 14:39:10|171.19|168.79|170.81|168.41|171.19|168.79|170.81|168.41|0
1651156760000|2022-04-28 14:39:20|170.9|168.5|171|168.6|171.09|168.69|170.9|168.5|0
1651156770000|2022-04-28 14:39:30|171.04|168.64|170.67|168.27|171.04|168.64|170.67|168.27|0
1651156780000|2022-04-28 14:39:40|170.72|168.32|170.72|168.32|170.9|168.5|170.72|168.32|0
1651156790000|2022-04-28 14:39:50|170.76|168.36|170.53|168.13|170.76|168.36|170.53|168.13|0
1651156800000|2022-04-28 14:40:00|170.43|168.03|170.15|167.75|170.43|168.03|170.06|167.66|0
1651156810000|2022-04-28 14:40:10|169.96|167.56|169.87|167.47|170.01|167.61|169.77|167.37|0
1651156820000|2022-04-28 14:40:20|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1651156830000|2022-04-28 14:40:30|169.63|167.23|169.59|167.19|169.77|167.37|169.49|167.09|0
1651156840000|2022-04-28 14:40:40|170.15|167.75|170.71|168.31|170.71|168.31|170.15|167.75|0
1651156850000|2022-04-28 14:40:50|170.24|167.84|169.59|167.19|170.24|167.84|169.59|167.19|0
1651156860000|2022-04-28 14:41:00|169.3|166.9|169.4|167|169.49|167.09|169.3|166.9|0
1651156870000|2022-04-28 14:41:10|169.59|167.19|169.35|166.95|169.59|167.19|169.35|166.95|0
1651156880000|2022-04-28 14:41:20|169.21|166.81|168.84|166.44|169.35|166.95|168.84|166.44|0
1651156890000|2022-04-28 14:41:30|168.65|166.25|168.41|166.01|168.65|166.25|168.09|165.69|0
1651156900000|2022-04-28 14:41:40|168.65|166.25|169.02|166.62|169.21|166.81|168.65|166.25|0
1651156910000|2022-04-28 14:41:50|168.93|166.53|169.3|166.9|169.68|167.28|168.93|166.53|0
1651156920000|2022-04-28 14:42:00|168.74|166.34|168.65|166.25|168.74|166.34|168.65|166.25|0
1651156930000|2022-04-28 14:42:10|168.69|166.29|168.93|166.53|168.93|166.53|168.69|166.29|0
1651156940000|2022-04-28 14:42:20|169.02|166.62|168.74|166.34|169.02|166.62|168.74|166.34|0
1651156950000|2022-04-28 14:42:30|168.46|166.06|169.3|166.9|169.3|166.9|168.46|166.06|0
1651156960000|2022-04-28 14:42:40|169.68|167.28|169.54|167.14|169.96|167.56|169.54|167.14|0
1651156970000|2022-04-28 14:42:50|169.77|167.37|170.15|167.75|170.15|167.75|169.77|167.37|0
1651156980000|2022-04-28 14:43:00|170.05|167.65|170.15|167.75|170.34|167.94|170.05|167.65|0
1651156990000|2022-04-28 14:43:10|170.34|167.94|170.34|167.94|170.34|167.94|170.15|167.75|0
1651157000000|2022-04-28 14:43:20|170.43|168.03|169.96|167.56|170.43|168.03|169.96|167.56|0
1651157010000|2022-04-28 14:43:30|169.87|167.47|170.05|167.65|170.05|167.65|169.87|167.47|0
1651157020000|2022-04-28 14:43:40|170.29|167.89|170.43|168.03|170.43|168.03|170.29|167.89|0
1651157030000|2022-04-28 14:43:50|170.57|168.17|170.71|168.31|170.81|168.41|170.57|168.17|0
1651157040000|2022-04-28 14:44:00|170.81|168.41|170.9|168.5|170.9|168.5|170.81|168.41|0
1651157050000|2022-04-28 14:44:10|171|168.6|170.62|168.22|171|168.6|170.62|168.22|0
1651157060000|2022-04-28 14:44:20|170.57|168.17|170.81|168.41|170.81|168.41|170.34|167.94|0
1651157070000|2022-04-28 14:44:30|170.62|168.22|170.81|168.41|170.81|168.41|170.62|168.22|0
1651157080000|2022-04-28 14:44:40|170.71|168.31|170.81|168.41|170.81|168.41|170.71|168.31|0
1651157090000|2022-04-28 14:44:50|170.71|168.31|170.81|168.41|170.9|168.5|170.71|168.31|0
1651157100000|2022-04-28 14:45:00|170.9|168.5|170.9|168.5|170.9|168.5|170.62|168.22|0
1651157110000|2022-04-28 14:45:10|171.09|168.69|171.18|168.78|171.28|168.88|171|168.6|0
1651157120000|2022-04-28 14:45:20|170.9|168.5|171.75|169.35|171.75|169.35|170.9|168.5|0
1651157130000|2022-04-28 14:45:30|172.04|169.64|171.75|169.35|172.04|169.64|171.75|169.35|0
1651157140000|2022-04-28 14:45:40|171.85|169.45|171.85|169.45|171.94|169.54|171.85|169.45|0
1651157150000|2022-04-28 14:45:50|171.94|169.54|171.56|169.16|171.94|169.54|171.56|169.16|0
1651157160000|2022-04-28 14:46:00|171.28|168.88|170.52|168.12|171.28|168.88|170.24|167.84|0
1651157170000|2022-04-28 14:46:10|171|168.6|170.9|168.5|171.09|168.69|170.9|168.5|0
1651157180000|2022-04-28 14:46:20|171.28|168.88|171.42|169.02|171.42|169.02|171.18|168.78|0
1651157190000|2022-04-28 14:46:30|171.94|169.54|171.85|169.45|172.32|169.92|171.85|169.45|0
1651157200000|2022-04-28 14:46:40|171.75|169.35|171.47|169.07|171.75|169.35|171.37|168.97|0
1651157210000|2022-04-28 14:46:50|171.85|169.45|171.47|169.07|171.85|169.45|171.47|169.07|0
1651157220000|2022-04-28 14:47:00|171.56|169.16|172.04|169.64|172.04|169.64|171.56|169.16|0
1651157230000|2022-04-28 14:47:10|172.22|169.82|172.08|169.68|172.32|169.92|172.08|169.68|0
1651157240000|2022-04-28 14:47:20|172.22|169.82|172.6|170.2|172.79|170.39|172.22|169.82|0
1651157250000|2022-04-28 14:47:30|172.32|169.92|172.51|170.11|172.51|170.11|172.32|169.92|0
1651157260000|2022-04-28 14:47:40|172.6|170.2|172.03|169.63|172.6|170.2|172.03|169.63|0
1651157270000|2022-04-28 14:47:50|172.22|169.82|172.41|170.01|172.51|170.11|172.13|169.73|0
1651157280000|2022-04-28 14:48:00|172.13|169.73|171.51|169.11|172.13|169.73|171.09|168.69|0
1651157290000|2022-04-28 14:48:10|171.85|169.45|171.94|169.54|172.03|169.63|171.85|169.45|0
1651157300000|2022-04-28 14:48:20|172.03|169.63|171.37|168.97|172.03|169.63|171.37|168.97|0
1651157310000|2022-04-28 14:48:30|171.09|168.69|170.99|168.59|171.18|168.78|170.99|168.59|0
1651157320000|2022-04-28 14:48:40|171.18|168.78|171.56|169.16|171.56|169.16|171.18|168.78|0
1651157330000|2022-04-28 14:48:50|171.66|169.26|171.28|168.88|171.66|169.26|171.28|168.88|0
1651157340000|2022-04-28 14:49:00|171.37|168.97|171.56|169.16|171.75|169.35|171.37|168.97|0
1651157350000|2022-04-28 14:49:10|171.37|168.97|171.75|169.35|171.75|169.35|171.37|168.97|0
1651157360000|2022-04-28 14:49:20|171.94|169.54|171.66|169.26|172.03|169.63|171.66|169.26|0
1651157370000|2022-04-28 14:49:30|171.37|168.97|171.37|168.97|171.37|168.97|171.18|168.78|0
1651157380000|2022-04-28 14:49:40|171.18|168.78|171.28|168.88|171.28|168.88|170.99|168.59|0
1651157390000|2022-04-28 14:49:50|171.09|168.69|170.85|168.45|171.09|168.69|170.85|168.45|0
1651157400000|2022-04-28 14:50:00|170.81|168.41|170.71|168.31|171.09|168.69|170.71|168.31|0
1651157410000|2022-04-28 14:50:10|170.81|168.41|170.33|167.93|170.81|168.41|170.33|167.93|0
1651157420000|2022-04-28 14:50:20|170.43|168.03|170.43|168.03|170.81|168.41|170.43|168.03|0
1651157430000|2022-04-28 14:50:30|170.71|168.31|170.52|168.12|170.71|168.31|170.52|168.12|0
1651157440000|2022-04-28 14:50:40|170.43|168.03|170.43|168.03|170.43|168.03|170.33|167.93|0
1651157450000|2022-04-28 14:50:50|170.24|167.84|170.24|167.84|170.24|167.84|169.96|167.56|0
1651157460000|2022-04-28 14:51:00|170.52|168.12|170.15|167.75|170.71|168.31|170.15|167.75|0
1651157470000|2022-04-28 14:51:10|170.47|168.07|170.15|167.75|170.47|168.07|170.15|167.75|0
1651157480000|2022-04-28 14:51:20|170.05|167.65|169.91|167.51|170.15|167.75|169.91|167.51|0
1651157490000|2022-04-28 14:51:30|170.15|167.75|170.24|167.84|170.24|167.84|170.15|167.75|0
1651157500000|2022-04-28 14:51:40|169.96|167.56|169.96|167.56|170.05|167.65|169.96|167.56|0
1651157510000|2022-04-28 14:51:50|170.15|167.75|169.96|167.56|170.15|167.75|169.77|167.37|0
1651157520000|2022-04-28 14:52:00|169.11|166.71|169.58|167.18|169.58|167.18|169.11|166.71|0
1651157530000|2022-04-28 14:52:10|169.39|166.99|168.93|166.53|169.39|166.99|168.93|166.53|0
1651157540000|2022-04-28 14:52:20|168.83|166.43|168.83|166.43|168.93|166.53|168.83|166.43|0
1651157550000|2022-04-28 14:52:30|168.93|166.53|169.21|166.81|169.3|166.9|168.93|166.53|0
1651157560000|2022-04-28 14:52:40|169.39|166.99|169.49|167.09|169.68|167.28|169.39|166.99|0
1651157570000|2022-04-28 14:52:50|169.3|166.9|169.21|166.81|169.3|166.9|169.21|166.81|0
1651157580000|2022-04-28 14:53:00|169.11|166.71|169.39|166.99|169.39|166.99|169.11|166.71|0
1651157590000|2022-04-28 14:53:10|169.68|167.28|169.77|167.37|169.86|167.46|169.58|167.18|0
1651157600000|2022-04-28 14:53:20|170.33|167.93|170.99|168.59|170.99|168.59|170.33|167.93|0
1651157610000|2022-04-28 14:53:30|171.46|169.06|171.56|169.16|171.65|169.25|171.46|169.06|0
1651157620000|2022-04-28 14:53:40|171.46|169.06|171.46|169.06|171.65|169.25|171.46|169.06|0
1651157630000|2022-04-28 14:53:50|171.18|168.78|171.18|168.78|171.37|168.97|171.18|168.78|0
1651157640000|2022-04-28 14:54:00|171.46|169.06|172.22|169.82|172.22|169.82|171.46|169.06|0
1651157650000|2022-04-28 14:54:10|171.94|169.54|171.89|169.49|171.94|169.54|171.84|169.44|0
1651157660000|2022-04-28 14:54:20|171.84|169.44|171.65|169.25|171.84|169.44|171.56|169.16|0
1651157670000|2022-04-28 14:54:30|171.94|169.54|171.98|169.58|172.03|169.63|171.94|169.54|0
1651157680000|2022-04-28 14:54:40|171.94|169.54|171.18|168.78|171.94|169.54|171.18|168.78|0
1651157690000|2022-04-28 14:54:50|171.04|168.64|171.32|168.92|171.37|168.97|171.04|168.64|0
1651157700000|2022-04-28 14:55:00|171.65|169.25|171.46|169.06|171.75|169.35|171.46|169.06|0
1651157710000|2022-04-28 14:55:10|171.65|169.25|172.27|169.87|172.32|169.92|171.65|169.25|0
1651157720000|2022-04-28 14:55:20|172.22|169.82|172.13|169.73|172.22|169.82|171.89|169.49|0
1651157730000|2022-04-28 14:55:30|172.32|169.92|172.6|170.2|172.6|170.2|172.32|169.92|0
1651157740000|2022-04-28 14:55:40|172.32|169.92|172.89|170.49|172.89|170.49|172.32|169.92|0
1651157750000|2022-04-28 14:55:50|172.6|170.2|172.93|170.53|172.93|170.53|172.6|170.2|0
1651157760000|2022-04-28 14:56:00|173.17|170.77|173.46|171.06|173.46|171.06|173.08|170.68|0
1651157770000|2022-04-28 14:56:10|173.84|171.44|174.03|171.63|174.03|171.63|173.74|171.34|0
1651157780000|2022-04-28 14:56:20|173.93|171.53|173.65|171.25|173.93|171.53|173.65|171.25|0
1651157790000|2022-04-28 14:56:30|173.55|171.15|173.65|171.25|173.65|171.25|173.36|170.96|0
1651157800000|2022-04-28 14:56:40|173.84|171.44|173.46|171.06|173.84|171.44|173.31|170.91|0
1651157810000|2022-04-28 14:56:50|173.55|171.15|173.55|171.15|173.65|171.25|173.55|171.15|0
1651157820000|2022-04-28 14:57:00|173.46|171.06|173.36|170.96|173.46|171.06|173.27|170.87|0
1651157830000|2022-04-28 14:57:10|173.46|171.06|173.55|171.15|173.65|171.25|173.46|171.06|0
1651157840000|2022-04-28 14:57:20|173.65|171.25|173.5|171.1|173.65|171.25|173.36|170.96|0
1651157850000|2022-04-28 14:57:30|173.46|171.06|173.65|171.25|173.65|171.25|173.36|170.96|0
1651157860000|2022-04-28 14:57:40|173.46|171.06|173.17|170.77|173.46|171.06|173.17|170.77|0
1651157870000|2022-04-28 14:57:50|173.46|171.06|173.74|171.34|173.84|171.44|173.46|171.06|0
1651157880000|2022-04-28 14:58:00|173.93|171.53|174.07|171.67|174.07|171.67|173.93|171.53|0
1651157890000|2022-04-28 14:58:10|173.93|171.53|174.12|171.72|174.12|171.72|173.93|171.53|0
1651157900000|2022-04-28 14:58:20|174.17|171.77|173.93|171.53|174.22|171.82|173.93|171.53|0
1651157910000|2022-04-28 14:58:30|173.84|171.44|173.74|171.34|174.03|171.63|173.74|171.34|0
1651157920000|2022-04-28 14:58:40|173.45|171.05|173.74|171.34|173.74|171.34|173.45|171.05|0
1651157930000|2022-04-28 14:58:50|174.12|171.72|174.93|172.53|174.93|172.53|174.12|171.72|0
1651157940000|2022-04-28 14:59:00|175.08|172.68|175.27|172.87|175.27|172.87|175.08|172.68|0
1651157950000|2022-04-28 14:59:10|174.79|172.39|174.5|172.1|174.79|172.39|174.5|172.1|0
1651157960000|2022-04-28 14:59:20|174.7|172.3|174.5|172.1|174.7|172.3|174.5|172.1|0
1651157970000|2022-04-28 14:59:30|174.65|172.25|174.65|172.25|174.79|172.39|174.65|172.25|0
1651157980000|2022-04-28 14:59:40|174.5|172.1|174.31|171.91|174.5|172.1|174.31|171.91|0
1651157990000|2022-04-28 14:59:50|174.22|171.82|174.17|171.77|174.26|171.86|174.17|171.77|0
1651158000000|2022-04-28 15:00:00|174.45|172.05|174.5|172.1|174.5|172.1|174.31|171.91|0
1651158010000|2022-04-28 15:00:10|174.31|171.91|174.12|171.72|174.31|171.91|173.93|171.53|0
1651158020000|2022-04-28 15:00:20|174.31|171.91|174.74|172.34|174.74|172.34|174.31|171.91|0
1651158030000|2022-04-28 15:00:30|174.6|172.2|174.22|171.82|174.6|172.2|174.22|171.82|0
1651158040000|2022-04-28 15:00:40|174.17|171.77|173.84|171.44|174.17|171.77|173.84|171.44|0
1651158050000|2022-04-28 15:00:50|174.12|171.72|174.22|171.82|174.22|171.82|174.12|171.72|0
1651158060000|2022-04-28 15:01:00|173.98|171.58|174.03|171.63|174.03|171.63|173.88|171.48|0
1651158070000|2022-04-28 15:01:10|174.12|171.72|174.6|172.2|174.6|172.2|174.12|171.72|0
1651158080000|2022-04-28 15:01:20|174.36|171.96|174.6|172.2|174.79|172.39|174.36|171.96|0
1651158090000|2022-04-28 15:01:30|174.41|172.01|174.17|171.77|174.41|172.01|174.17|171.77|0
1651158100000|2022-04-28 15:01:40|174.03|171.63|174.22|171.82|174.22|171.82|174.03|171.63|0
1651158110000|2022-04-28 15:01:50|174.12|171.72|174.5|172.1|174.5|172.1|174.12|171.72|0
1651158120000|2022-04-28 15:02:00|174.79|172.39|175.17|172.77|175.17|172.77|174.79|172.39|0
1651158130000|2022-04-28 15:02:10|175.27|172.87|174.89|172.49|175.27|172.87|174.89|172.49|0
1651158140000|2022-04-28 15:02:20|174.69|172.29|174.5|172.1|174.69|172.29|174.5|172.1|0
1651158150000|2022-04-28 15:02:30|174.55|172.15|174.79|172.39|174.79|172.39|174.31|171.91|0
1651158160000|2022-04-28 15:02:40|174.93|172.53|175.08|172.68|175.08|172.68|174.89|172.49|0
1651158170000|2022-04-28 15:02:50|175.46|173.06|175.84|173.44|175.84|173.44|175.46|173.06|0
1651158180000|2022-04-28 15:03:00|176.32|173.92|176.13|173.73|176.32|173.92|176.13|173.73|0
1651158190000|2022-04-28 15:03:10|175.84|173.44|176.32|173.92|176.32|173.92|175.84|173.44|0
1651158200000|2022-04-28 15:03:20|176.42|174.02|176.18|173.78|176.42|174.02|176.18|173.78|0
1651158210000|2022-04-28 15:03:30|176.13|173.73|176.52|174.12|176.52|174.12|176.13|173.73|0
1651158220000|2022-04-28 15:03:40|176.61|174.21|176.76|174.36|176.76|174.36|176.52|174.12|0
1651158230000|2022-04-28 15:03:50|176.71|174.31|176.13|173.73|176.71|174.31|176.13|173.73|0
1651158240000|2022-04-28 15:04:00|176.23|173.83|176.23|173.83|176.32|173.92|176.23|173.83|0
1651158250000|2022-04-28 15:04:10|176.37|173.97|176.32|173.92|176.61|174.21|176.32|173.92|0
1651158260000|2022-04-28 15:04:20|176.23|173.83|176.13|173.73|176.32|173.92|176.13|173.73|0
1651158270000|2022-04-28 15:04:30|176.04|173.64|176.27|173.87|176.27|173.87|176.04|173.64|0
1651158280000|2022-04-28 15:04:40|176.61|174.21|176.42|174.02|176.71|174.31|176.42|174.02|0
1651158290000|2022-04-28 15:04:50|176.04|173.64|175.94|173.54|176.04|173.64|175.94|173.54|0
1651158300000|2022-04-28 15:05:00|176.32|173.92|176.32|173.92|176.32|173.92|176.13|173.73|0
1651158310000|2022-04-28 15:05:10|175.84|173.44|175.51|173.11|175.84|173.44|175.51|173.11|0
1651158320000|2022-04-28 15:05:20|175.31|172.91|175.46|173.06|175.46|173.06|175.31|172.91|0
1651158330000|2022-04-28 15:05:30|175.27|172.87|175.65|173.25|175.65|173.25|175.27|172.87|0
1651158340000|2022-04-28 15:05:40|175.84|173.44|175.65|173.25|175.84|173.44|175.65|173.25|0
1651158350000|2022-04-28 15:05:50|175.84|173.44|176.23|173.83|176.23|173.83|175.75|173.35|0
1651158360000|2022-04-28 15:06:00|177.48|175.08|178.06|175.66|178.06|175.66|177.48|175.08|0
1651158370000|2022-04-28 15:06:10|178.16|175.76|177.77|175.37|178.16|175.76|177.48|175.08|0
1651158380000|2022-04-28 15:06:20|177.48|175.08|177.67|175.27|177.67|175.27|177.29|174.89|0
1651158390000|2022-04-28 15:06:30|177.48|175.08|177.48|175.08|177.77|175.37|177.48|175.08|0
1651158400000|2022-04-28 15:06:40|177.29|174.89|177.67|175.27|177.67|175.27|177.29|174.89|0
1651158410000|2022-04-28 15:06:50|177.29|174.89|177.53|175.13|177.58|175.18|177.29|174.89|0
1651158420000|2022-04-28 15:07:00|177.96|175.56|178.55|176.15|178.84|176.44|177.96|175.56|0
1651158430000|2022-04-28 15:07:10|178.88|176.48|179.03|176.63|179.23|176.83|178.88|176.48|0
1651158440000|2022-04-28 15:07:20|178.93|176.53|178.74|176.34|179.03|176.63|178.74|176.34|0
1651158450000|2022-04-28 15:07:30|178.84|176.44|179.91|177.51|179.91|177.51|178.84|176.44|0
1651158460000|2022-04-28 15:07:40|179.81|177.41|179.61|177.21|179.81|177.41|179.61|177.21|0
1651158470000|2022-04-28 15:07:50|179.71|177.31|179.52|177.12|179.71|177.31|179.52|177.12|0
1651158480000|2022-04-28 15:08:00|179.61|177.21|179.42|177.02|179.81|177.41|179.42|177.02|0
1651158490000|2022-04-28 15:08:10|179.52|177.12|179.76|177.36|179.76|177.36|179.32|176.92|0
1651158500000|2022-04-28 15:08:20|179.52|177.12|179.22|176.82|179.52|177.12|179.22|176.82|0
1651158510000|2022-04-28 15:08:30|179.52|177.12|179.52|177.12|179.52|177.12|179.42|177.02|0
1651158520000|2022-04-28 15:08:40|179.61|177.21|179.61|177.21|179.61|177.21|179.52|177.12|0
1651158530000|2022-04-28 15:08:50|179.81|177.41|180.3|177.9|180.3|177.9|179.81|177.41|0
1651158540000|2022-04-28 15:09:00|180.2|177.8|180|177.6|180.3|177.9|180|177.6|0
1651158550000|2022-04-28 15:09:10|180.2|177.8|179.91|177.51|180.2|177.8|179.91|177.51|0
1651158560000|2022-04-28 15:09:20|179.76|177.36|180.1|177.7|180.1|177.7|179.76|177.36|0
1651158570000|2022-04-28 15:09:30|180|177.6|180.05|177.65|180.05|177.65|180|177.6|0
1651158580000|2022-04-28 15:09:40|179.91|177.51|179.91|177.51|180.05|177.65|179.91|177.51|0
1651158590000|2022-04-28 15:09:50|179.81|177.41|179.61|177.21|179.81|177.41|179.61|177.21|0
1651158600000|2022-04-28 15:10:00|179.71|177.31|179.42|177.02|179.71|177.31|179.42|177.02|0
1651158610000|2022-04-28 15:10:10|179.52|177.12|179.13|176.73|179.61|177.21|179.13|176.73|0
1651158620000|2022-04-28 15:10:20|178.93|176.53|179.03|176.63|179.03|176.63|178.84|176.44|0
1651158630000|2022-04-28 15:10:30|179.13|176.73|179.03|176.63|179.13|176.73|179.03|176.63|0
1651158640000|2022-04-28 15:10:40|178.93|176.53|178.93|176.53|179.32|176.92|178.93|176.53|0
1651158650000|2022-04-28 15:10:50|178.83|176.43|178.93|176.53|178.93|176.53|178.83|176.43|0
1651158660000|2022-04-28 15:11:00|178.83|176.43|178.93|176.53|179.03|176.63|178.78|176.38|0
1651158670000|2022-04-28 15:11:10|178.74|176.34|179.61|177.21|179.61|177.21|178.74|176.34|0
1651158680000|2022-04-28 15:11:20|179.81|177.41|180|177.6|180|177.6|179.81|177.41|0
1651158690000|2022-04-28 15:11:30|180.1|177.7|180|177.6|180.2|177.8|180|177.6|0
1651158700000|2022-04-28 15:11:40|179.9|177.5|179.95|177.55|179.95|177.55|179.81|177.41|0
1651158710000|2022-04-28 15:11:50|180.1|177.7|180.2|177.8|180.29|177.89|180.1|177.7|0
1651158720000|2022-04-28 15:12:00|180.29|177.89|180.1|177.7|180.29|177.89|180.1|177.7|0
1651158730000|2022-04-28 15:12:10|180.2|177.8|180|177.6|180.2|177.8|180|177.6|0
1651158740000|2022-04-28 15:12:20|180.1|177.7|180.1|177.7|180.1|177.7|179.9|177.5|0
1651158750000|2022-04-28 15:12:30|180.29|177.89|180.29|177.89|180.29|177.89|180.29|177.89|0
1651158760000|2022-04-28 15:12:40|180.1|177.7|180.24|177.84|180.24|177.84|180.1|177.7|0
1651158770000|2022-04-28 15:12:50|180.1|177.7|180|177.6|180.2|177.8|180|177.6|0
1651158780000|2022-04-28 15:13:00|179.9|177.5|179.9|177.5|179.9|177.5|179.9|177.5|0
1651158790000|2022-04-28 15:13:10|180|177.6|180.05|177.65|180.1|177.7|180|177.6|0
1651158800000|2022-04-28 15:13:20|180|177.6|180|177.6|180|177.6|179.71|177.31|0
1651158810000|2022-04-28 15:13:30|180.1|177.7|180.2|177.8|180.29|177.89|180.1|177.7|0
1651158820000|2022-04-28 15:13:40|180.29|177.89|180.29|177.89|180.29|177.89|180.2|177.8|0
1651158830000|2022-04-28 15:13:50|180.2|177.8|180.1|177.7|180.2|177.8|180.1|177.7|0
1651158840000|2022-04-28 15:14:00|180|177.6|179.9|177.5|180|177.6|179.71|177.31|0
1651158850000|2022-04-28 15:14:10|179.76|177.36|179.9|177.5|179.9|177.5|179.61|177.21|0
1651158860000|2022-04-28 15:14:20|179.81|177.41|179.9|177.5|179.9|177.5|179.76|177.36|0
1651158870000|2022-04-28 15:14:30|180|177.6|180.15|177.75|180.15|177.75|180|177.6|0
1651158880000|2022-04-28 15:14:40|180.29|177.89|180.2|177.8|180.29|177.89|180.2|177.8|0
1651158890000|2022-04-28 15:14:50|180.29|177.89|180.29|177.89|180.29|177.89|180.29|177.89|0
1651158900000|2022-04-28 15:15:00|181.27|178.87|180.98|178.58|181.27|178.87|180.88|178.48|0
1651158910000|2022-04-28 15:15:10|180.68|178.28|181.57|179.17|181.57|179.17|180.68|178.28|0
1651158920000|2022-04-28 15:15:20|181.37|178.97|181.08|178.68|181.37|178.97|180.98|178.58|0
1651158930000|2022-04-28 15:15:30|181.17|178.77|180.98|178.58|181.17|178.77|180.98|178.58|0
1651158940000|2022-04-28 15:15:40|181.08|178.68|180.39|177.99|181.08|178.68|180.39|177.99|0
1651158950000|2022-04-28 15:15:50|180.49|178.09|180.2|177.8|180.49|178.09|180.2|177.8|0
1651158960000|2022-04-28 15:16:00|179.9|177.5|179.71|177.31|179.9|177.5|179.42|177.02|0
1651158970000|2022-04-28 15:16:10|179.61|177.21|179.71|177.31|180|177.6|179.61|177.21|0
1651158980000|2022-04-28 15:16:20|179.51|177.11|179.51|177.11|179.51|177.11|179.51|177.11|0
1651158990000|2022-04-28 15:16:30|179.56|177.16|179.81|177.41|179.81|177.41|179.51|177.11|0
1651159000000|2022-04-28 15:16:40|179.61|177.21|179.66|177.26|179.71|177.31|179.61|177.21|0
1651159010000|2022-04-28 15:16:50|179.81|177.41|179.51|177.11|179.81|177.41|179.51|177.11|0
1651159020000|2022-04-28 15:17:00|179.81|177.41|179.61|177.21|179.9|177.5|179.61|177.21|0
1651159030000|2022-04-28 15:17:10|179.81|177.41|179.56|177.16|179.85|177.45|179.56|177.16|0
1651159040000|2022-04-28 15:17:20|179.61|177.21|179.8|177.4|179.9|177.5|179.61|177.21|0
1651159050000|2022-04-28 15:17:30|179.9|177.5|179.8|177.4|180|177.6|179.8|177.4|0
1651159060000|2022-04-28 15:17:40|179.71|177.31|179.9|177.5|180|177.6|179.71|177.31|0
1651159070000|2022-04-28 15:17:50|179.8|177.4|179.9|177.5|180.1|177.7|179.8|177.4|0
1651159080000|2022-04-28 15:18:00|179.71|177.31|179.8|177.4|179.95|177.55|179.71|177.31|0
1651159090000|2022-04-28 15:18:10|179.61|177.21|179.66|177.26|179.9|177.5|179.61|177.21|0
1651159100000|2022-04-28 15:18:20|179.71|177.31|179.8|177.4|179.8|177.4|179.61|177.21|0
1651159110000|2022-04-28 15:18:30|179.9|177.5|179.9|177.5|180.1|177.7|179.9|177.5|0
1651159120000|2022-04-28 15:18:40|180|177.6|180.1|177.7|180.1|177.7|179.9|177.5|0
1651159130000|2022-04-28 15:18:50|180.29|177.89|180.78|178.38|180.78|178.38|180.29|177.89|0
1651159140000|2022-04-28 15:19:00|181.17|178.77|181.27|178.87|181.47|179.07|181.07|178.67|0
1651159150000|2022-04-28 15:19:10|181.37|178.97|181.27|178.87|181.37|178.97|181.17|178.77|0
1651159160000|2022-04-28 15:19:20|181.37|178.97|180.78|178.38|181.37|178.97|180.78|178.38|0
1651159170000|2022-04-28 15:19:30|181.17|178.77|181.37|178.97|181.37|178.97|181.17|178.77|0
1651159180000|2022-04-28 15:19:40|181.66|179.26|182.05|179.65|182.05|179.65|181.66|179.26|0
1651159190000|2022-04-28 15:19:50|181.96|179.56|181.76|179.36|181.96|179.56|181.66|179.26|0
1651159200000|2022-04-28 15:20:00|181.86|179.46|181.96|179.56|182.05|179.65|181.86|179.46|0
1651159210000|2022-04-28 15:20:10|181.86|179.46|181.27|178.87|181.86|179.46|181.27|178.87|0
1651159220000|2022-04-28 15:20:20|181.17|178.77|180.83|178.43|181.17|178.77|180.83|178.43|0
1651159230000|2022-04-28 15:20:30|180.98|178.58|181.27|178.87|181.27|178.87|180.98|178.58|0
1651159240000|2022-04-28 15:20:40|181.56|179.16|181.66|179.26|181.66|179.26|181.46|179.06|0
1651159250000|2022-04-28 15:20:50|181.37|178.97|180.88|178.48|181.37|178.97|180.88|178.48|0
1651159260000|2022-04-28 15:21:00|180.58|178.18|180.05|177.65|180.68|178.28|180.05|177.65|0
1651159270000|2022-04-28 15:21:10|180.1|177.7|179.66|177.26|180.1|177.7|179.66|177.26|0
1651159280000|2022-04-28 15:21:20|179.71|177.31|179.8|177.4|179.8|177.4|179.32|176.92|0
1651159290000|2022-04-28 15:21:30|180.1|177.7|180.39|177.99|180.39|177.99|180.1|177.7|0
1651159300000|2022-04-28 15:21:40|180.29|177.89|180.39|177.99|180.63|178.23|180.29|177.89|0
1651159310000|2022-04-28 15:21:50|180.49|178.09|180.68|178.28|180.78|178.38|180.49|178.09|0
1651159320000|2022-04-28 15:22:00|181.17|178.77|180.58|178.18|181.17|178.77|180.58|178.18|0
1651159330000|2022-04-28 15:22:10|180.78|178.38|181.37|178.97|181.37|178.97|180.78|178.38|0
1651159340000|2022-04-28 15:22:20|181.46|179.06|181.27|178.87|181.46|179.06|181.27|178.87|0
1651159350000|2022-04-28 15:22:30|181.17|178.77|181.27|178.87|181.27|178.87|181.07|178.67|0
1651159360000|2022-04-28 15:22:40|181.07|178.67|180.58|178.18|181.17|178.77|180.58|178.18|0
1651159370000|2022-04-28 15:22:50|180.39|177.99|180.58|178.18|180.78|178.38|180.39|177.99|0
1651159380000|2022-04-28 15:23:00|180.68|178.28|180.58|178.18|181.07|178.67|180.58|178.18|0
1651159390000|2022-04-28 15:23:10|180.49|178.09|180.58|178.18|180.58|178.18|180.49|178.09|0
1651159400000|2022-04-28 15:23:20|180.68|178.28|180.78|178.38|180.78|178.38|180.68|178.28|0
1651159410000|2022-04-28 15:23:30|180.49|178.09|180.78|178.38|180.78|178.38|180.49|178.09|0
1651159420000|2022-04-28 15:23:40|180.88|178.48|180.78|178.38|181.02|178.62|180.78|178.38|0
1651159430000|2022-04-28 15:23:50|180.88|178.48|180.78|178.38|180.88|178.48|180.68|178.28|0
1651159440000|2022-04-28 15:24:00|180.88|178.48|180.78|178.38|180.97|178.57|180.78|178.38|0
1651159450000|2022-04-28 15:24:10|180.63|178.23|180.68|178.28|180.68|178.28|180.39|177.99|0
1651159460000|2022-04-28 15:24:20|180.97|178.57|180.68|178.28|180.97|178.57|180.68|178.28|0
1651159470000|2022-04-28 15:24:30|180.78|178.38|180.78|178.38|180.88|178.48|180.78|178.38|0
1651159480000|2022-04-28 15:24:40|180.68|178.28|180.29|177.89|180.68|178.28|180.29|177.89|0
1651159490000|2022-04-28 15:24:50|180.19|177.79|180.09|177.69|180.19|177.79|180.09|177.69|0
1651159500000|2022-04-28 15:25:00|180.39|177.99|180.88|178.48|180.88|178.48|180.39|177.99|0
1651159510000|2022-04-28 15:25:10|179.97|177.57|180.36|177.96|180.36|177.96|179.87|177.47|0
1651159520000|2022-04-28 15:25:20|180.46|178.06|180.17|177.77|180.46|178.06|180.17|177.77|0
1651159530000|2022-04-28 15:25:30|180.36|177.96|179.82|177.42|180.36|177.96|179.82|177.42|0
1651159540000|2022-04-28 15:25:40|180.07|177.67|180.36|177.96|180.41|178.01|180.07|177.67|0
1651159550000|2022-04-28 15:25:50|180.75|178.35|180.36|177.96|180.75|178.35|180.36|177.96|0
1651159560000|2022-04-28 15:26:00|180.46|178.06|180.17|177.77|180.56|178.16|180.07|177.67|0
1651159570000|2022-04-28 15:26:10|180.07|177.67|179.77|177.37|180.07|177.67|179.77|177.37|0
1651159580000|2022-04-28 15:26:20|179.48|177.08|179.58|177.18|179.58|177.18|179.48|177.08|0
1651159590000|2022-04-28 15:26:30|179.09|176.69|178.7|176.3|179.09|176.69|178.7|176.3|0
1651159600000|2022-04-28 15:26:40|178.41|176.01|178.51|176.11|178.6|176.2|178.41|176.01|0
1651159610000|2022-04-28 15:26:50|179.09|176.69|178.9|176.5|179.09|176.69|178.7|176.3|0
1651159620000|2022-04-28 15:27:00|179.19|176.79|179.19|176.79|179.19|176.79|179.19|176.79|0
1651159630000|2022-04-28 15:27:10|178.94|176.54|179.29|176.89|179.29|176.89|178.94|176.54|0
1651159640000|2022-04-28 15:27:20|179.33|176.93|179.19|176.79|179.38|176.98|179.19|176.79|0
1651159650000|2022-04-28 15:27:30|179.29|176.89|179.19|176.79|179.29|176.89|179.09|176.69|0
1651159660000|2022-04-28 15:27:40|179.09|176.69|178.75|176.35|179.09|176.69|178.75|176.35|0
1651159670000|2022-04-28 15:27:50|179.09|176.69|179.19|176.79|179.19|176.79|178.9|176.5|0
1651159680000|2022-04-28 15:28:00|179.38|176.98|178.9|176.5|179.38|176.98|178.9|176.5|0
1651159690000|2022-04-28 15:28:10|178.8|176.4|178.6|176.2|178.8|176.4|178.6|176.2|0
1651159700000|2022-04-28 15:28:20|178.7|176.3|178.6|176.2|178.7|176.3|178.6|176.2|0
1651159710000|2022-04-28 15:28:30|178.31|175.91|178.8|176.4|178.8|176.4|178.31|175.91|0
1651159720000|2022-04-28 15:28:40|178.7|176.3|178.22|175.82|182.4|180|178.22|175.82|0
1651159730000|2022-04-28 15:28:50|178.31|175.91|180.9|178.5|181|178.6|178.31|175.91|0
1651159740000|2022-04-28 15:29:00|180.81|178.41|181.1|178.7|181.1|178.7|180.81|178.41|0
1651159750000|2022-04-28 15:29:10|181|178.6|178.92|176.52|181|178.6|178.92|176.52|0
1651159760000|2022-04-28 15:29:20|178.82|176.42|178.27|175.87|179.02|176.62|178.27|175.87|0
1651159770000|2022-04-28 15:29:30|178.37|175.97|178.66|176.26|178.76|176.36|178.37|175.97|0
1651159780000|2022-04-28 15:29:40|178.57|176.17|178.76|176.36|178.76|176.36|178.57|176.17|0
1651159790000|2022-04-28 15:29:50|178.66|176.26|178.32|175.92|178.66|176.26|178.32|175.92|0
1651159800000|2022-04-28 15:30:00|178.86|176.46|178.57|176.17|178.86|176.46|178.18|175.78|0
1651159810000|2022-04-28 15:30:10|178.56|176.16|178.86|176.46|178.9|176.5|178.56|176.16|0
1651159820000|2022-04-28 15:30:20|179.25|176.85|178.86|176.46|179.25|176.85|178.86|176.46|0
1651159830000|2022-04-28 15:30:30|179.05|176.65|179.49|177.09|179.54|177.14|179.05|176.65|0
1651159840000|2022-04-28 15:30:40|179.54|177.14|180.32|177.92|180.32|177.92|179.54|177.14|0
1651159850000|2022-04-28 15:30:50|180.52|178.12|180.32|177.92|180.52|178.12|180.32|177.92|0
1651159860000|2022-04-28 15:31:00|180.22|177.82|180.62|178.22|180.66|178.26|180.22|177.82|0
1651159870000|2022-04-28 15:31:10|180.52|178.12|180.22|177.82|180.52|178.12|180.22|177.82|0
1651159880000|2022-04-28 15:31:20|180.03|177.63|179.73|177.33|180.03|177.63|179.73|177.33|0
1651159890000|2022-04-28 15:31:30|179.83|177.43|179.73|177.33|179.93|177.53|179.73|177.33|0
1651159900000|2022-04-28 15:31:40|179.54|177.14|179.15|176.75|179.54|177.14|179.15|176.75|0
1651159910000|2022-04-28 15:31:50|179.05|176.65|178.76|176.36|179.05|176.65|178.76|176.36|0
1651159920000|2022-04-28 15:32:00|178.56|176.16|178.56|176.16|178.66|176.26|178.27|175.87|0
1651159930000|2022-04-28 15:32:10|178.18|175.78|177.59|175.19|178.18|175.78|177.59|175.19|0
1651159940000|2022-04-28 15:32:20|177.3|174.9|177.59|175.19|177.69|175.29|177.3|174.9|0
1651159950000|2022-04-28 15:32:30|177.21|174.81|177.88|175.48|177.88|175.48|177.21|174.81|0
1651159960000|2022-04-28 15:32:40|177.69|175.29|178.08|175.68|178.08|175.68|177.69|175.29|0
1651159970000|2022-04-28 15:32:50|178.37|175.97|178.17|175.77|178.37|175.97|177.98|175.58|0
1651159980000|2022-04-28 15:33:00|178.08|175.68|177.88|175.48|178.08|175.68|177.69|175.29|0
1651159990000|2022-04-28 15:33:10|177.79|175.39|178.17|175.77|178.17|175.77|177.79|175.39|0
1651160000000|2022-04-28 15:33:20|178.27|175.87|178.37|175.97|178.37|175.97|178.12|175.72|0
1651160010000|2022-04-28 15:33:30|179.34|176.94|179.73|177.33|179.73|177.33|179.34|176.94|0
1651160020000|2022-04-28 15:33:40|179.44|177.04|179.83|177.43|179.83|177.43|179.25|176.85|0
1651160030000|2022-04-28 15:33:50|179.88|177.48|180.27|177.87|180.27|177.87|179.88|177.48|0
1651160040000|2022-04-28 15:34:00|180.07|177.67|180.17|177.77|180.22|177.82|180.07|177.67|0
1651160050000|2022-04-28 15:34:10|180.32|177.92|180.42|178.02|180.42|178.02|180.12|177.72|0
1651160060000|2022-04-28 15:34:20|180.52|178.12|180.52|178.12|180.61|178.21|180.42|178.02|0
1651160070000|2022-04-28 15:34:30|180.22|177.82|180.22|177.82|180.22|177.82|180.03|177.63|0
1651160080000|2022-04-28 15:34:40|180.03|177.63|180.32|177.92|180.32|177.92|180.03|177.63|0
1651160090000|2022-04-28 15:34:50|180.52|178.12|180.32|177.92|180.61|178.21|180.32|177.92|0
1651160100000|2022-04-28 15:35:00|180.42|178.02|180.42|178.02|180.52|178.12|180.32|177.92|0
1651160110000|2022-04-28 15:35:10|180.32|177.92|180.12|177.72|180.52|178.12|180.12|177.72|0
1651160120000|2022-04-28 15:35:20|180.03|177.63|180.32|177.92|180.42|178.02|180.03|177.63|0
1651160130000|2022-04-28 15:35:30|180.22|177.82|180.42|178.02|180.42|178.02|180.22|177.82|0
1651160140000|2022-04-28 15:35:40|180.32|177.92|180.12|177.72|180.32|177.92|180.12|177.72|0
1651160150000|2022-04-28 15:35:50|179.63|177.23|179.34|176.94|179.63|177.23|179.24|176.84|0
1651160160000|2022-04-28 15:36:00|179.15|176.75|179.05|176.65|179.44|177.04|179.05|176.65|0
1651160170000|2022-04-28 15:36:10|179.19|176.79|179.34|176.94|179.39|176.99|179.19|176.79|0
1651160180000|2022-04-28 15:36:20|179.24|176.84|179.24|176.84|179.54|177.14|179.24|176.84|0
1651160190000|2022-04-28 15:36:30|179.34|176.94|179.54|177.14|179.54|177.14|179.34|176.94|0
1651160200000|2022-04-28 15:36:40|179.63|177.23|180.12|177.72|180.12|177.72|179.63|177.23|0
1651160210000|2022-04-28 15:36:50|180.03|177.63|180.03|177.63|180.12|177.72|180.03|177.63|0
1651160220000|2022-04-28 15:37:00|179.93|177.53|179.78|177.38|180.12|177.72|179.78|177.38|0
1651160230000|2022-04-28 15:37:10|179.68|177.28|180.03|177.63|180.03|177.63|179.68|177.28|0
1651160240000|2022-04-28 15:37:20|179.93|177.53|179.24|176.84|179.93|177.53|179.24|176.84|0
1651160250000|2022-04-28 15:37:30|179.05|176.65|178.95|176.55|179.05|176.65|178.76|176.36|0
1651160260000|2022-04-28 15:37:40|178.85|176.45|178.76|176.36|178.85|176.45|178.76|176.36|0
1651160270000|2022-04-28 15:37:50|178.46|176.06|178.66|176.26|178.66|176.26|178.46|176.06|0
1651160280000|2022-04-28 15:38:00|178.76|176.36|178.27|175.87|178.76|176.36|178.17|175.77|0
1651160290000|2022-04-28 15:38:10|178.17|175.77|178.17|175.77|178.37|175.97|178.17|175.77|0
1651160300000|2022-04-28 15:38:20|178.37|175.97|178.17|175.77|178.37|175.97|178.17|175.77|0
1651160310000|2022-04-28 15:38:30|178.27|175.87|178.46|176.06|178.66|176.26|178.27|175.87|0
1651160320000|2022-04-28 15:38:40|178.37|175.97|178.17|175.77|178.37|175.97|178.17|175.77|0
1651160330000|2022-04-28 15:38:50|178.08|175.68|178.17|175.77|178.17|175.77|178.08|175.68|0
1651160340000|2022-04-28 15:39:00|177.98|175.58|178.08|175.68|178.08|175.68|177.98|175.58|0
1651160350000|2022-04-28 15:39:10|178.17|175.77|178.08|175.68|178.17|175.77|178.08|175.68|0
1651160360000|2022-04-28 15:39:20|177.88|175.48|177.49|175.09|177.88|175.48|177.49|175.09|0
1651160370000|2022-04-28 15:39:30|176.72|174.32|176.72|174.32|176.82|174.42|176.72|174.32|0
1651160380000|2022-04-28 15:39:40|176.82|174.42|176.91|174.51|176.91|174.51|176.82|174.42|0
1651160390000|2022-04-28 15:39:50|176.96|174.56|176.72|174.32|177.01|174.61|176.67|174.27|0
1651160400000|2022-04-28 15:40:00|176.62|174.22|176.91|174.51|176.91|174.51|176.62|174.22|0
1651160410000|2022-04-28 15:40:10|177.2|174.8|176.53|174.13|177.2|174.8|176.53|174.13|0
1651160420000|2022-04-28 15:40:20|176.24|173.84|176.53|174.13|176.62|174.22|176.24|173.84|0
1651160430000|2022-04-28 15:40:30|176.47|174.07|176.14|173.74|176.47|174.07|176.14|173.74|0
1651160440000|2022-04-28 15:40:40|176.24|173.84|176.72|174.32|176.72|174.32|176.24|173.84|0
1651160450000|2022-04-28 15:40:50|177.2|174.8|177.4|175|177.4|175|177.2|174.8|0
1651160460000|2022-04-28 15:41:00|177.49|175.09|177.4|175|177.59|175.19|177.4|175|0
1651160470000|2022-04-28 15:41:10|177.59|175.19|177.4|175|177.59|175.19|177.3|174.9|0
1651160480000|2022-04-28 15:41:20|177.64|175.24|177.2|174.8|177.64|175.24|177.2|174.8|0
1651160490000|2022-04-28 15:41:30|177.3|174.9|177.01|174.61|177.4|175|177.01|174.61|0
1651160500000|2022-04-28 15:41:40|176.91|174.51|176.86|174.46|176.91|174.51|176.76|174.36|0
1651160510000|2022-04-28 15:41:50|177.1|174.7|177.01|174.61|177.1|174.7|176.91|174.51|0
1651160520000|2022-04-28 15:42:00|177.15|174.75|176.72|174.32|177.15|174.75|176.72|174.32|0
1651160530000|2022-04-28 15:42:10|177.01|174.61|176.81|174.41|177.01|174.61|176.72|174.32|0
1651160540000|2022-04-28 15:42:20|176.86|174.46|176.96|174.56|177.01|174.61|176.86|174.46|0
1651160550000|2022-04-28 15:42:30|177.39|174.99|177.59|175.19|177.78|175.38|177.39|174.99|0
1651160560000|2022-04-28 15:42:40|177.01|174.61|176.67|174.27|177.01|174.61|176.67|174.27|0
1651160570000|2022-04-28 15:42:50|176.72|174.32|176.91|174.51|176.91|174.51|176.62|174.22|0
1651160580000|2022-04-28 15:43:00|177.01|174.61|176.91|174.51|177.2|174.8|176.91|174.51|0
1651160590000|2022-04-28 15:43:10|177.1|174.7|177.2|174.8|177.2|174.8|177.01|174.61|0
1651160600000|2022-04-28 15:43:20|176.91|174.51|176.72|174.32|176.91|174.51|176.62|174.22|0
1651160610000|2022-04-28 15:43:30|176.81|174.41|176.81|174.41|176.81|174.41|176.52|174.12|0
1651160620000|2022-04-28 15:43:40|176.91|174.51|176.52|174.12|176.91|174.51|176.52|174.12|0
1651160630000|2022-04-28 15:43:50|176.81|174.41|177.01|174.61|177.1|174.7|176.81|174.41|0
1651160640000|2022-04-28 15:44:00|177.1|174.7|177.39|174.99|177.49|175.09|177.1|174.7|0
1651160650000|2022-04-28 15:44:10|177.1|174.7|176.72|174.32|177.2|174.8|176.72|174.32|0
1651160660000|2022-04-28 15:44:20|176.62|174.22|175.85|173.45|176.62|174.22|175.85|173.45|0
1651160670000|2022-04-28 15:44:30|175.89|173.49|176.14|173.74|176.14|173.74|175.89|173.49|0
1651160680000|2022-04-28 15:44:40|176.04|173.64|175.94|173.54|176.04|173.64|175.85|173.45|0
1651160690000|2022-04-28 15:44:50|175.85|173.45|175.56|173.16|175.85|173.45|175.56|173.16|0
1651160700000|2022-04-28 15:45:00|175.66|173.26|175.41|173.01|175.75|173.35|175.41|173.01|0
1651160710000|2022-04-28 15:45:10|175.27|172.87|175.56|173.16|175.56|173.16|175.27|172.87|0
1651160720000|2022-04-28 15:45:20|175.46|173.06|175.94|173.54|175.94|173.54|175.37|172.97|0
1651160730000|2022-04-28 15:45:30|175.85|173.45|175.37|172.97|175.85|173.45|175.37|172.97|0
1651160740000|2022-04-28 15:45:40|175.17|172.77|175.6|173.2|175.6|173.2|175.17|172.77|0
1651160750000|2022-04-28 15:45:50|175.46|173.06|175.27|172.87|175.46|173.06|175.27|172.87|0
1651160760000|2022-04-28 15:46:00|175.37|172.97|174.6|172.2|175.37|172.97|174.6|172.2|0
1651160770000|2022-04-28 15:46:10|174.41|172.01|174.98|172.58|174.98|172.58|174.41|172.01|0
1651160780000|2022-04-28 15:46:20|174.89|172.49|174.98|172.58|174.98|172.58|174.89|172.49|0
1651160790000|2022-04-28 15:46:30|174.89|172.49|174.55|172.15|174.89|172.49|174.5|172.1|0
1651160800000|2022-04-28 15:46:40|174.79|172.39|174.74|172.34|174.79|172.39|174.69|172.29|0
1651160810000|2022-04-28 15:46:50|174.31|171.91|174.5|172.1|174.5|172.1|174.31|171.91|0
1651160820000|2022-04-28 15:47:00|174.31|171.91|174.12|171.72|174.31|171.91|174.12|171.72|0
1651160830000|2022-04-28 15:47:10|173.97|171.57|173.97|171.57|173.97|171.57|173.83|171.43|0
1651160840000|2022-04-28 15:47:20|173.93|171.53|174.21|171.81|174.21|171.81|173.93|171.53|0
1651160850000|2022-04-28 15:47:30|174.31|171.91|174.5|172.1|174.5|172.1|174.12|171.72|0
1651160860000|2022-04-28 15:47:40|174.21|171.81|174.79|172.39|174.79|172.39|174.21|171.81|0
1651160870000|2022-04-28 15:47:50|174.6|172.2|174.6|172.2|174.6|172.2|174.5|172.1|0
1651160880000|2022-04-28 15:48:00|174.69|172.29|174.79|172.39|174.79|172.39|174.6|172.2|0
1651160890000|2022-04-28 15:48:10|174.83|172.43|174.74|172.34|174.83|172.43|174.74|172.34|0
1651160900000|2022-04-28 15:48:20|174.79|172.39|175.08|172.68|175.08|172.68|174.69|172.29|0
1651160910000|2022-04-28 15:48:30|174.98|172.58|175.17|172.77|175.17|172.77|174.88|172.48|0
1651160920000|2022-04-28 15:48:40|175.27|172.87|175.56|173.16|175.56|173.16|175.27|172.87|0
1651160930000|2022-04-28 15:48:50|175.46|173.06|175.51|173.11|175.56|173.16|175.46|173.06|0
1651160940000|2022-04-28 15:49:00|175.46|173.06|175.17|172.77|175.46|173.06|175.17|172.77|0
1651160950000|2022-04-28 15:49:10|175.27|172.87|175.17|172.77|175.27|172.87|175.08|172.68|0
1651160960000|2022-04-28 15:49:20|174.88|172.48|175.08|172.68|175.17|172.77|174.88|172.48|0
1651160970000|2022-04-28 15:49:30|175.17|172.77|175.46|173.06|175.51|173.11|175.17|172.77|0
1651160980000|2022-04-28 15:49:40|175.36|172.96|175.56|173.16|175.56|173.16|175.36|172.96|0
1651160990000|2022-04-28 15:49:50|175.46|173.06|175.46|173.06|175.46|173.06|175.46|173.06|0
1651161000000|2022-04-28 15:50:00|175.36|172.96|175.27|172.87|175.36|172.96|175.17|172.77|0
1651161010000|2022-04-28 15:50:10|174.98|172.58|175.17|172.77|175.36|172.96|174.98|172.58|0
1651161020000|2022-04-28 15:50:20|175.27|172.87|175.08|172.68|175.27|172.87|175.08|172.68|0
1651161030000|2022-04-28 15:50:30|175.17|172.77|174.69|172.29|175.17|172.77|174.69|172.29|0
1651161040000|2022-04-28 15:50:40|174.79|172.39|175.17|172.77|175.17|172.77|174.79|172.39|0
1651161050000|2022-04-28 15:50:50|174.98|172.58|174.79|172.39|174.98|172.58|174.79|172.39|0
1651161060000|2022-04-28 15:51:00|174.6|172.2|174.64|172.24|174.79|172.39|174.6|172.2|0
1651161070000|2022-04-28 15:51:10|174.88|172.48|174.88|172.48|174.98|172.58|174.88|172.48|0
1651161080000|2022-04-28 15:51:20|175.17|172.77|175.75|173.35|175.75|173.35|175.08|172.68|0
1651161090000|2022-04-28 15:51:30|175.94|173.54|175.36|172.96|175.94|173.54|175.36|172.96|0
1651161100000|2022-04-28 15:51:40|175.51|173.11|175.85|173.45|175.85|173.45|175.51|173.11|0
1651161110000|2022-04-28 15:51:50|176.13|173.73|176.81|174.41|176.91|174.51|176.13|173.73|0
1651161120000|2022-04-28 15:52:00|176.62|174.22|177.1|174.7|177.1|174.7|176.42|174.02|0
1651161130000|2022-04-28 15:52:10|177.39|174.99|178.17|175.77|178.17|175.77|177.39|174.99|0
1651161140000|2022-04-28 15:52:20|177.97|175.57|177.88|175.48|178.36|175.96|177.88|175.48|0
1651161150000|2022-04-28 15:52:30|178.17|175.77|178.46|176.06|178.75|176.35|178.17|175.77|0
1651161160000|2022-04-28 15:52:40|178.31|175.91|178.56|176.16|178.56|176.16|178.31|175.91|0
1651161170000|2022-04-28 15:52:50|178.65|176.25|178.85|176.45|178.85|176.45|178.56|176.16|0
1651161180000|2022-04-28 15:53:00|178.75|176.35|178.46|176.06|178.75|176.35|178.46|176.06|0
1651161190000|2022-04-28 15:53:10|178.26|175.86|178.17|175.77|178.36|175.96|178.17|175.77|0
1651161200000|2022-04-28 15:53:20|178.07|175.67|177.68|175.28|178.07|175.67|177.68|175.28|0
1651161210000|2022-04-28 15:53:30|177.58|175.18|177.15|174.75|177.58|175.18|177.15|174.75|0
1651161220000|2022-04-28 15:53:40|177.2|174.8|177.2|174.8|177.2|174.8|177.15|174.75|0
1651161230000|2022-04-28 15:53:50|177.1|174.7|177.1|174.7|177.1|174.7|176.91|174.51|0
1651161240000|2022-04-28 15:54:00|177|174.6|176.52|174.12|177|174.6|176.52|174.12|0
1651161250000|2022-04-28 15:54:10|176.62|174.22|177.15|174.75|177.15|174.75|176.62|174.22|0
1651161260000|2022-04-28 15:54:20|177.2|174.8|177.39|174.99|177.39|174.99|177.2|174.8|0
1651161270000|2022-04-28 15:54:30|177.58|175.18|178.07|175.67|178.07|175.67|177.58|175.18|0
1651161280000|2022-04-28 15:54:40|178.46|176.06|178.17|175.77|178.46|176.06|178.07|175.67|0
1651161290000|2022-04-28 15:54:50|177.87|175.47|177.53|175.13|177.87|175.47|177.53|175.13|0
1651161300000|2022-04-28 15:55:00|177.49|175.09|177.2|174.8|177.49|175.09|177.2|174.8|0
1651161310000|2022-04-28 15:55:10|176.52|174.12|176.62|174.22|176.62|174.22|176.42|174.02|0
1651161320000|2022-04-28 15:55:20|176.81|174.41|176.71|174.31|176.91|174.51|176.71|174.31|0
1651161330000|2022-04-28 15:55:30|176.91|174.51|176.62|174.22|176.91|174.51|176.62|174.22|0
1651161340000|2022-04-28 15:55:40|176.71|174.31|176.62|174.22|176.76|174.36|176.62|174.22|0
1651161350000|2022-04-28 15:55:50|176.81|174.41|176.71|174.31|176.81|174.41|176.71|174.31|0
1651161360000|2022-04-28 15:56:00|177.1|174.7|176.76|174.36|177.1|174.7|176.76|174.36|0
1651161370000|2022-04-28 15:56:10|176.81|174.41|177.39|174.99|177.39|174.99|176.81|174.41|0
1651161380000|2022-04-28 15:56:20|177.29|174.89|176.81|174.41|177.29|174.89|176.81|174.41|0
1651161390000|2022-04-28 15:56:30|176.62|174.22|176.62|174.22|176.62|174.22|176.56|174.16|0
1651161400000|2022-04-28 15:56:40|176.81|174.41|176.62|174.22|176.81|174.41|176.52|174.12|0
1651161410000|2022-04-28 15:56:50|176.71|174.31|176.71|174.31|176.81|174.41|176.71|174.31|0
1651161420000|2022-04-28 15:57:00|176.52|174.12|176.52|174.12|176.52|174.12|176.42|174.02|0
1651161430000|2022-04-28 15:57:10|176.42|174.02|176.33|173.93|176.42|174.02|176.13|173.73|0
1651161440000|2022-04-28 15:57:20|176.42|174.02|176.18|173.78|176.42|174.02|176.18|173.78|0
1651161450000|2022-04-28 15:57:30|176.13|173.73|175.65|173.25|176.13|173.73|175.65|173.25|0
1651161460000|2022-04-28 15:57:40|175.94|173.54|176.42|174.02|176.42|174.02|175.94|173.54|0
1651161470000|2022-04-28 15:57:50|176.32|173.92|177.19|174.79|177.19|174.79|176.32|173.92|0
1651161480000|2022-04-28 15:58:00|177.1|174.7|177.1|174.7|177.1|174.7|176.9|174.5|0
1651161490000|2022-04-28 15:58:10|176.9|174.5|176.9|174.5|176.9|174.5|176.71|174.31|0
1651161500000|2022-04-28 15:58:20|176.76|174.36|176.71|174.31|176.81|174.41|176.71|174.31|0
1651161510000|2022-04-28 15:58:30|176.81|174.41|176.61|174.21|176.9|174.5|176.61|174.21|0
1651161520000|2022-04-28 15:58:40|176.71|174.31|176.42|174.02|176.71|174.31|176.42|174.02|0
1651161530000|2022-04-28 15:58:50|176.32|173.92|176.42|174.02|176.61|174.21|176.32|173.92|0
1651161540000|2022-04-28 15:59:00|176.61|174.21|176.52|174.12|176.61|174.21|176.42|174.02|0
1651161550000|2022-04-28 15:59:10|176.81|174.41|176.81|174.41|176.9|174.5|176.71|174.31|0
1651161560000|2022-04-28 15:59:20|176.95|174.55|176.9|174.5|177|174.6|176.9|174.5|0
1651161570000|2022-04-28 15:59:30|177|174.6|177.58|175.18|177.58|175.18|177|174.6|0
1651161580000|2022-04-28 15:59:40|177.78|175.38|177.87|175.47|177.87|175.47|177.78|175.38|0
1651161590000|2022-04-28 15:59:50|177.92|175.52|177.82|175.42|177.97|175.57|177.68|175.28|0
1651161600000|2022-04-28 16:00:00|177.58|175.18|178.36|175.96|178.36|175.96|177.58|175.18|0
1651161610000|2022-04-28 16:00:10|178.26|175.86|178.46|176.06|178.46|176.06|178.26|175.86|0
1651161620000|2022-04-28 16:00:20|178.36|175.96|177.87|175.47|178.36|175.96|177.87|175.47|0
1651161630000|2022-04-28 16:00:30|178.23|175.83|178.42|176.02|178.42|176.02|178.03|175.63|0
1651161640000|2022-04-28 16:00:40|178.32|175.92|178.13|175.73|178.32|175.92|178.13|175.73|0
1651161650000|2022-04-28 16:00:50|178.03|175.63|178.03|175.63|178.13|175.73|178.03|175.63|0
1651161660000|2022-04-28 16:01:00|177.45|175.05|178.13|175.73|178.13|175.73|177.45|175.05|0
1651161670000|2022-04-28 16:01:10|178.03|175.63|178.62|176.22|178.62|176.22|178.03|175.63|0
1651161680000|2022-04-28 16:01:20|178.86|176.46|178.62|176.22|178.91|176.51|178.62|176.22|0
1651161690000|2022-04-28 16:01:30|178.42|176.02|178.42|176.02|178.42|176.02|178.32|175.92|0
1651161700000|2022-04-28 16:01:40|178.32|175.92|177.94|175.54|178.32|175.92|177.94|175.54|0
1651161710000|2022-04-28 16:01:50|177.65|175.25|177.26|174.86|177.65|175.25|177.26|174.86|0
1651161720000|2022-04-28 16:02:00|177.06|174.66|177.26|174.86|177.26|174.86|176.87|174.47|0
1651161730000|2022-04-28 16:02:10|177.35|174.95|177.26|174.86|177.35|174.95|177.11|174.71|0
1651161740000|2022-04-28 16:02:20|177.35|174.95|177.64|175.24|177.64|175.24|177.35|174.95|0
1651161750000|2022-04-28 16:02:30|177.74|175.34|177.69|175.29|177.84|175.44|177.69|175.29|0
1651161760000|2022-04-28 16:02:40|177.55|175.15|177.74|175.34|177.84|175.44|177.55|175.15|0
1651161770000|2022-04-28 16:02:50|177.84|175.44|178.13|175.73|178.23|175.83|177.84|175.44|0
1651161780000|2022-04-28 16:03:00|178.52|176.12|178.23|175.83|178.52|176.12|178.23|175.83|0
1651161790000|2022-04-28 16:03:10|178.13|175.73|178.81|176.41|178.81|176.41|178.13|175.73|0
1651161800000|2022-04-28 16:03:20|178.71|176.31|179|176.6|179|176.6|178.71|176.31|0
1651161810000|2022-04-28 16:03:30|179.2|176.8|180.03|177.63|180.03|177.63|179.2|176.8|0
1651161820000|2022-04-28 16:03:40|179.59|177.19|179.59|177.19|179.63|177.23|179.59|177.19|0
1651161830000|2022-04-28 16:03:50|179.69|177.29|179.69|177.29|179.69|177.29|179.69|177.29|0
1651161840000|2022-04-28 16:04:00|179.88|177.48|180.08|177.68|180.08|177.68|179.88|177.48|0
1651161850000|2022-04-28 16:04:10|179.78|177.38|179.69|177.29|179.88|177.48|179.69|177.29|0
1651161860000|2022-04-28 16:04:20|179.39|176.99|179.59|177.19|179.69|177.29|179.39|176.99|0
1651161870000|2022-04-28 16:04:30|179.49|177.09|179.88|177.48|179.88|177.48|179.49|177.09|0
1651161880000|2022-04-28 16:04:40|179.69|177.29|179.88|177.48|179.88|177.48|179.59|177.19|0
1651161890000|2022-04-28 16:04:50|179.78|177.38|179.69|177.29|179.78|177.38|179.59|177.19|0
1651161900000|2022-04-28 16:05:00|179.59|177.19|179.49|177.09|179.59|177.19|179.49|177.09|0
1651161910000|2022-04-28 16:05:10|179.39|176.99|178.91|176.51|179.49|177.09|178.91|176.51|0
1651161920000|2022-04-28 16:05:20|178.42|176.02|178.13|175.73|178.52|176.12|178.03|175.63|0
1651161930000|2022-04-28 16:05:30|177.69|175.29|177.84|175.44|177.84|175.44|177.55|175.15|0
1651161940000|2022-04-28 16:05:40|177.64|175.24|177.74|175.34|177.74|175.34|177.64|175.24|0
1651161950000|2022-04-28 16:05:50|177.55|175.15|177.59|175.19|177.59|175.19|177.35|174.95|0
1651161960000|2022-04-28 16:06:00|177.5|175.1|177.16|174.76|177.5|175.1|177.06|174.66|0
1651161970000|2022-04-28 16:06:10|177.06|174.66|177.16|174.76|177.16|174.76|177.06|174.66|0
1651161980000|2022-04-28 16:06:20|176.97|174.57|176.48|174.08|176.97|174.57|176.48|174.08|0
1651161990000|2022-04-28 16:06:30|176.39|173.99|176.97|174.57|176.97|174.57|176.39|173.99|0
1651162000000|2022-04-28 16:06:40|177.16|174.76|176.97|174.57|177.26|174.86|176.97|174.57|0
1651162010000|2022-04-28 16:06:50|176.87|174.47|176.87|174.47|176.87|174.47|176.68|174.28|0
1651162020000|2022-04-28 16:07:00|176.97|174.57|176.97|174.57|176.97|174.57|176.68|174.28|0
1651162030000|2022-04-28 16:07:10|177.06|174.66|177.35|174.95|177.35|174.95|177.06|174.66|0
1651162040000|2022-04-28 16:07:20|177.16|174.76|177.26|174.86|177.26|174.86|177.16|174.76|0
1651162050000|2022-04-28 16:07:30|176.87|174.47|176.68|174.28|177.11|174.71|176.68|174.28|0
1651162060000|2022-04-28 16:07:40|176.77|174.37|177.26|174.86|177.26|174.86|176.77|174.37|0
1651162070000|2022-04-28 16:07:50|177.55|175.15|177.45|175.05|177.59|175.19|177.45|175.05|0
1651162080000|2022-04-28 16:08:00|177.26|174.86|177.06|174.66|177.35|174.95|177.06|174.66|0
1651162090000|2022-04-28 16:08:10|176.97|174.57|177.26|174.86|177.26|174.86|176.97|174.57|0
1651162100000|2022-04-28 16:08:20|177.16|174.76|176.87|174.47|177.26|174.86|176.87|174.47|0
1651162110000|2022-04-28 16:08:30|176.68|174.28|176.68|174.28|176.68|174.28|176.39|173.99|0
1651162120000|2022-04-28 16:08:40|176.58|174.18|176.77|174.37|176.77|174.37|176.53|174.13|0
1651162130000|2022-04-28 16:08:50|176.58|174.18|176.68|174.28|176.77|174.37|176.58|174.18|0
1651162140000|2022-04-28 16:09:00|176.77|174.37|177.16|174.76|177.16|174.76|176.77|174.37|0
1651162150000|2022-04-28 16:09:10|177.93|175.53|177.79|175.39|177.93|175.53|177.55|175.15|0
1651162160000|2022-04-28 16:09:20|177.55|175.15|177.45|175.05|177.74|175.34|177.45|175.05|0
1651162170000|2022-04-28 16:09:30|177.69|175.29|177.55|175.15|177.69|175.29|177.55|175.15|0
1651162180000|2022-04-28 16:09:40|177.45|175.05|177.93|175.53|177.93|175.53|177.45|175.05|0
1651162190000|2022-04-28 16:09:50|177.84|175.44|178.03|175.63|178.03|175.63|177.84|175.44|0
1651162200000|2022-04-28 16:10:00|178.22|175.82|178.17|175.77|178.32|175.92|178.03|175.63|0
1651162210000|2022-04-28 16:10:10|178.22|175.82|178.32|175.92|178.32|175.92|178.13|175.73|0
1651162220000|2022-04-28 16:10:20|178.66|176.26|178.51|176.11|178.66|176.26|178.42|176.02|0
1651162230000|2022-04-28 16:10:30|178.13|175.73|178.32|175.92|178.32|175.92|178.13|175.73|0
1651162240000|2022-04-28 16:10:40|178.13|175.73|177.93|175.53|178.13|175.73|177.84|175.44|0
1651162250000|2022-04-28 16:10:50|177.98|175.58|178.61|176.21|178.61|176.21|177.98|175.58|0
1651162260000|2022-04-28 16:11:00|178.42|176.02|178.13|175.73|178.42|176.02|178.13|175.73|0
1651162270000|2022-04-28 16:11:10|178.42|176.02|178.61|176.21|178.61|176.21|178.32|175.92|0
1651162280000|2022-04-28 16:11:20|178.51|176.11|178.95|176.55|178.95|176.55|178.51|176.11|0
1651162290000|2022-04-28 16:11:30|178.81|176.41|178.32|175.92|178.81|176.41|178.32|175.92|0
1651162300000|2022-04-28 16:11:40|178.22|175.82|178.42|176.02|178.51|176.11|178.22|175.82|0
1651162310000|2022-04-28 16:11:50|178.51|176.11|178.13|175.73|178.51|176.11|178.13|175.73|0
1651162320000|2022-04-28 16:12:00|178.56|176.16|178.32|175.92|178.56|176.16|178.32|175.92|0
1651162330000|2022-04-28 16:12:10|178.13|175.73|178.13|175.73|178.13|175.73|178.03|175.63|0
1651162340000|2022-04-28 16:12:20|178.22|175.82|178.32|175.92|178.42|176.02|178.22|175.82|0
1651162350000|2022-04-28 16:12:30|178.13|175.73|178.71|176.31|178.71|176.31|178.13|175.73|0
1651162360000|2022-04-28 16:12:40|179.1|176.7|179.1|176.7|179.1|176.7|179.1|176.7|0
1651162370000|2022-04-28 16:12:50|179.39|176.99|179.1|176.7|179.39|176.99|179.1|176.7|0
1651162380000|2022-04-28 16:13:00|179|176.6|179|176.6|179|176.6|178.9|176.5|0
1651162390000|2022-04-28 16:13:10|179.1|176.7|179.53|177.13|179.53|177.13|179.1|176.7|0
1651162400000|2022-04-28 16:13:20|179.68|177.28|179.88|177.48|180.07|177.67|179.68|177.28|0
1651162410000|2022-04-28 16:13:30|179.97|177.57|179.78|177.38|179.97|177.57|179.78|177.38|0
1651162420000|2022-04-28 16:13:40|179.49|177.09|179.49|177.09|179.49|177.09|179.39|176.99|0
1651162430000|2022-04-28 16:13:50|179.68|177.28|179.58|177.18|179.68|177.28|179.58|177.18|0
1651162440000|2022-04-28 16:14:00|179.78|177.38|179.92|177.52|180.07|177.67|179.78|177.38|0
1651162450000|2022-04-28 16:14:10|180.17|177.77|180.51|178.11|180.56|178.16|180.17|177.77|0
1651162460000|2022-04-28 16:14:20|180.27|177.87|180.66|178.26|180.71|178.31|180.27|177.87|0
1651162470000|2022-04-28 16:14:30|180.56|178.16|181.15|178.75|181.25|178.85|180.56|178.16|0
1651162480000|2022-04-28 16:14:40|181.05|178.65|180.95|178.55|181.05|178.65|180.95|178.55|0
1651162490000|2022-04-28 16:14:50|181.25|178.85|181.34|178.94|181.34|178.94|181.25|178.85|0
1651162500000|2022-04-28 16:15:00|181.74|179.34|181.64|179.24|181.84|179.44|181.64|179.24|0
1651162510000|2022-04-28 16:15:10|181.34|178.94|181.34|178.94|181.44|179.04|181.25|178.85|0
1651162520000|2022-04-28 16:15:20|181.25|178.85|182.03|179.63|182.03|179.63|181.25|178.85|0
1651162530000|2022-04-28 16:15:30|181.88|179.48|181.64|179.24|181.88|179.48|181.64|179.24|0
1651162540000|2022-04-28 16:15:40|181.34|178.94|181.54|179.14|181.54|179.14|181.34|178.94|0
1651162550000|2022-04-28 16:15:50|181.74|179.34|181.93|179.53|181.93|179.53|181.54|179.14|0
1651162560000|2022-04-28 16:16:00|182.13|179.73|181.84|179.44|182.13|179.73|181.84|179.44|0
1651162570000|2022-04-28 16:16:10|181.74|179.34|181.64|179.24|181.74|179.34|181.54|179.14|0
1651162580000|2022-04-28 16:16:20|181.74|179.34|181.93|179.53|181.93|179.53|181.74|179.34|0
1651162590000|2022-04-28 16:16:30|181.83|179.43|181.93|179.53|181.93|179.53|181.83|179.43|0
1651162600000|2022-04-28 16:16:40|182.03|179.63|182.13|179.73|182.13|179.73|181.93|179.53|0
1651162610000|2022-04-28 16:16:50|182.08|179.68|182.13|179.73|182.13|179.73|182.03|179.63|0
1651162620000|2022-04-28 16:17:00|182.03|179.63|182.72|180.32|182.72|180.32|182.03|179.63|0
1651162630000|2022-04-28 16:17:10|182.52|180.12|182.42|180.02|182.52|180.12|182.23|179.83|0
1651162640000|2022-04-28 16:17:20|182.23|179.83|182.03|179.63|182.23|179.83|182.03|179.63|0
1651162650000|2022-04-28 16:17:30|182.33|179.93|182.42|180.02|182.52|180.12|182.33|179.93|0
1651162660000|2022-04-28 16:17:40|182.72|180.32|183.02|180.62|183.12|180.72|182.72|180.32|0
1651162670000|2022-04-28 16:17:50|183.21|180.81|183.81|181.41|183.81|181.41|183.21|180.81|0
1651162680000|2022-04-28 16:18:00|183.91|181.51|184.01|181.61|184.2|181.8|183.91|181.51|0
1651162690000|2022-04-28 16:18:10|184.1|181.7|184|181.6|184.1|181.7|183.81|181.41|0
1651162700000|2022-04-28 16:18:20|183.91|181.51|184.1|181.7|184.1|181.7|183.91|181.51|0
1651162710000|2022-04-28 16:18:30|184|181.6|184|181.6|184.1|181.7|183.91|181.51|0
1651162720000|2022-04-28 16:18:40|183.91|181.51|184.1|181.7|184.1|181.7|183.91|181.51|0
1651162730000|2022-04-28 16:18:50|184.2|181.8|184.1|181.7|184.2|181.8|184.1|181.7|0
1651162740000|2022-04-28 16:19:00|184|181.6|184.1|181.7|184.2|181.8|184|181.6|0
1651162750000|2022-04-28 16:19:10|184.2|181.8|183.91|181.51|184.2|181.8|183.91|181.51|0
1651162760000|2022-04-28 16:19:20|184|181.6|184.1|181.7|184.1|181.7|184|181.6|0
1651162770000|2022-04-28 16:19:30|184.2|181.8|183.81|181.41|184.2|181.8|183.81|181.41|0
1651162780000|2022-04-28 16:19:40|183.95|181.55|183.91|181.51|184|181.6|183.91|181.51|0
1651162790000|2022-04-28 16:19:50|183.95|181.55|184.1|181.7|184.1|181.7|183.91|181.51|0
1651162800000|2022-04-28 16:20:00|184.2|181.8|184.1|181.7|184.2|181.8|184.1|181.7|0
1651162810000|2022-04-28 16:20:10|184.2|181.8|183.81|181.41|184.2|181.8|183.81|181.41|0
1651162820000|2022-04-28 16:20:20|183.61|181.21|183.91|181.51|184|181.6|183.61|181.21|0
1651162830000|2022-04-28 16:20:30|184.1|181.7|184.2|181.8|184.2|181.8|184.1|181.7|0
1651162840000|2022-04-28 16:20:40|184.1|181.7|184.3|181.9|184.3|181.9|184|181.6|0
1651162850000|2022-04-28 16:20:50|184.4|182|184.5|182.1|184.5|182.1|184.4|182|0
1651162860000|2022-04-28 16:21:00|184.6|182.2|184.7|182.3|184.7|182.3|184.6|182.2|0
1651162870000|2022-04-28 16:21:10|185|182.6|185.1|182.7|185.29|182.89|185|182.6|0
1651162880000|2022-04-28 16:21:20|185|182.6|184.9|182.5|185.1|182.7|184.8|182.4|0
1651162890000|2022-04-28 16:21:30|185.19|182.79|185.1|182.7|185.19|182.79|185.1|182.7|0
1651162900000|2022-04-28 16:21:40|185.39|182.99|185.19|182.79|185.39|182.99|185.19|182.79|0
1651162910000|2022-04-28 16:21:50|185.29|182.89|185.19|182.79|185.29|182.89|185.19|182.79|0
1651162920000|2022-04-28 16:22:00|185.29|182.89|185|182.6|185.29|182.89|185|182.6|0
1651162930000|2022-04-28 16:22:10|185.29|182.89|185.29|182.89|185.29|182.89|185.09|182.69|0
1651162940000|2022-04-28 16:22:20|185.39|182.99|185.09|182.69|185.39|182.99|185.09|182.69|0
1651162950000|2022-04-28 16:22:30|185|182.6|185.09|182.69|185.19|182.79|185|182.6|0
1651162960000|2022-04-28 16:22:40|185.19|182.79|185.29|182.89|185.29|182.89|185.19|182.79|0
1651162970000|2022-04-28 16:22:50|185.39|182.99|185.49|183.09|185.49|183.09|185.39|182.99|0
1651162980000|2022-04-28 16:23:00|185.69|183.29|185.79|183.39|185.79|183.39|185.69|183.29|0
1651162990000|2022-04-28 16:23:10|185.59|183.19|185.49|183.09|185.59|183.19|185.49|183.09|0
1651163000000|2022-04-28 16:23:20|185.59|183.19|185.89|183.49|185.89|183.49|185.59|183.19|0
1651163010000|2022-04-28 16:23:30|185.79|183.39|185.89|183.49|185.99|183.59|185.79|183.39|0
1651163020000|2022-04-28 16:23:40|185.69|183.29|185.99|183.59|185.99|183.59|185.69|183.29|0
1651163030000|2022-04-28 16:23:50|186.19|183.79|186.29|183.89|186.29|183.89|186.19|183.79|0
1651163040000|2022-04-28 16:24:00|184.88|182.48|184.58|182.18|184.88|182.48|184.58|182.18|0
1651163050000|2022-04-28 16:24:10|184.98|182.58|185.08|182.68|185.08|182.68|184.98|182.58|0
1651163060000|2022-04-28 16:24:20|185.18|182.78|185.08|182.68|185.18|182.78|185.03|182.63|0
1651163070000|2022-04-28 16:24:30|184.98|182.58|184.73|182.33|184.98|182.58|184.68|182.28|0
1651163080000|2022-04-28 16:24:40|184.78|182.38|184.58|182.18|184.78|182.38|184.58|182.18|0
1651163090000|2022-04-28 16:24:50|184.68|182.28|184.68|182.28|184.68|182.28|184.38|181.98|0
1651163100000|2022-04-28 16:25:00|184.78|182.38|185.08|182.68|185.08|182.68|184.78|182.38|0
1651163110000|2022-04-28 16:25:10|184.98|182.58|185.38|182.98|185.38|182.98|184.88|182.48|0
1651163120000|2022-04-28 16:25:20|185.28|182.88|185.58|183.18|185.58|183.18|185.28|182.88|0
1651163130000|2022-04-28 16:25:30|185.38|182.98|185.68|183.28|185.68|183.28|185.38|182.98|0
1651163140000|2022-04-28 16:25:40|185.78|183.38|185.98|183.58|185.98|183.58|185.78|183.38|0
1651163150000|2022-04-28 16:25:50|186.08|183.68|186.08|183.68|186.08|183.68|185.88|183.48|0
1651163160000|2022-04-28 16:26:00|186.18|183.78|186.18|183.78|186.28|183.88|186.18|183.78|0
1651163170000|2022-04-28 16:26:10|186.08|183.68|185.88|183.48|186.28|183.88|185.88|183.48|0
1651163180000|2022-04-28 16:26:20|185.78|183.38|185.63|183.23|185.78|183.38|185.58|183.18|0
1651163190000|2022-04-28 16:26:30|185.48|183.08|185.38|182.98|185.48|183.08|185.38|182.98|0
1651163200000|2022-04-28 16:26:40|185.28|182.88|185.68|183.28|185.68|183.28|185.28|182.88|0
1651163210000|2022-04-28 16:26:50|185.78|183.38|185.58|183.18|185.78|183.38|185.48|183.08|0
1651163220000|2022-04-28 16:27:00|185.48|183.08|185.68|183.28|185.68|183.28|185.48|183.08|0
1651163230000|2022-04-28 16:27:10|185.78|183.38|185.88|183.48|185.88|183.48|185.78|183.38|0
1651163240000|2022-04-28 16:27:20|185.98|183.58|186.18|183.78|186.18|183.78|185.98|183.58|0
1651163250000|2022-04-28 16:27:30|186.08|183.68|186.08|183.68|186.08|183.68|185.98|183.58|0
1651163260000|2022-04-28 16:27:40|186.18|183.78|186.28|183.88|186.28|183.88|186.08|183.68|0
1651163270000|2022-04-28 16:27:50|186.23|183.83|186.23|183.83|186.38|183.98|186.23|183.83|0
1651163280000|2022-04-28 16:28:00|186.28|183.88|186.38|183.98|186.48|184.08|186.28|183.88|0
1651163290000|2022-04-28 16:28:10|186.28|183.88|186.68|184.28|186.68|184.28|186.28|183.88|0
1651163300000|2022-04-28 16:28:20|186.78|184.38|186.98|184.58|187.28|184.88|186.78|184.38|0
1651163310000|2022-04-28 16:28:30|187.08|184.68|187.38|184.98|187.38|184.98|187.08|184.68|0
1651163320000|2022-04-28 16:28:40|187.28|184.88|187.18|184.78|187.28|184.88|187.18|184.78|0
1651163330000|2022-04-28 16:28:50|187.08|184.68|187.08|184.68|187.18|184.78|187.08|184.68|0
1651163340000|2022-04-28 16:29:00|186.78|184.38|186.78|184.38|186.88|184.48|186.78|184.38|0
1651163350000|2022-04-28 16:29:10|186.58|184.18|186.68|184.28|186.68|184.28|186.58|184.18|0
1651163360000|2022-04-28 16:29:20|186.78|184.38|186.68|184.28|186.88|184.48|186.68|184.28|0
1651163370000|2022-04-28 16:29:30|186.98|184.58|186.98|184.58|187.08|184.68|186.98|184.58|0
1651163380000|2022-04-28 16:29:40|187.08|184.68|186.98|184.58|187.08|184.68|186.98|184.58|0
1651163390000|2022-04-28 16:29:50|187.18|184.78|187.68|185.28|187.68|185.28|187.18|184.78|0
1651163400000|2022-04-28 16:30:00|188.18|185.78|187.98|185.58|188.18|185.78|187.98|185.58|0
1651163410000|2022-04-28 16:30:10|187.78|185.38|187.38|184.98|187.78|185.38|187.38|184.98|0
1651163420000|2022-04-28 16:30:20|187.48|185.08|187.38|184.98|187.58|185.18|187.38|184.98|0
1651163430000|2022-04-28 16:30:30|187.28|184.88|187.58|185.18|187.58|185.18|187.28|184.88|0
1651163440000|2022-04-28 16:30:40|187.68|185.28|187.28|184.88|187.68|185.28|187.28|184.88|0
1651163450000|2022-04-28 16:30:50|187.48|185.08|187.78|185.38|187.78|185.38|187.48|185.08|0
1651163460000|2022-04-28 16:31:00|187.98|185.58|187.93|185.53|188.18|185.78|187.93|185.53|0
1651163470000|2022-04-28 16:31:10|187.88|185.48|187.88|185.48|187.98|185.58|187.88|185.48|0
1651163480000|2022-04-28 16:31:20|188.08|185.68|188.23|185.83|188.23|185.83|188.08|185.68|0
1651163490000|2022-04-28 16:31:30|188.39|185.99|188.59|186.19|188.59|186.19|188.39|185.99|0
1651163500000|2022-04-28 16:31:40|188.49|186.09|188.53|186.13|188.59|186.19|188.49|186.09|0
1651163510000|2022-04-28 16:31:50|188.49|186.09|188.59|186.19|188.69|186.29|188.49|186.09|0
1651163520000|2022-04-28 16:32:00|188.43|186.03|188.69|186.29|188.99|186.59|188.43|186.03|0
1651163530000|2022-04-28 16:32:10|188.59|186.19|188.94|186.54|188.94|186.54|188.53|186.13|0
1651163540000|2022-04-28 16:32:20|189.09|186.69|188.99|186.59|189.09|186.69|188.79|186.39|0
1651163550000|2022-04-28 16:32:30|188.79|186.39|188.59|186.19|188.79|186.39|188.38|185.98|0
1651163560000|2022-04-28 16:32:40|188.69|186.29|188.69|186.29|188.69|186.29|188.69|186.29|0
1651163570000|2022-04-28 16:32:50|188.89|186.49|188.79|186.39|188.99|186.59|188.79|186.39|0
1651163580000|2022-04-28 16:33:00|188.99|186.59|189.19|186.79|189.39|186.99|188.89|186.49|0
1651163590000|2022-04-28 16:33:10|189.14|186.74|189.14|186.74|189.14|186.74|189.09|186.69|0
1651163600000|2022-04-28 16:33:20|188.89|186.49|188.79|186.39|188.89|186.49|188.69|186.29|0
1651163610000|2022-04-28 16:33:30|188.89|186.49|188.99|186.59|188.99|186.59|188.89|186.49|0
1651163620000|2022-04-28 16:33:40|189.09|186.69|188.94|186.54|189.09|186.69|188.89|186.49|0
1651163630000|2022-04-28 16:33:50|188.89|186.49|188.89|186.49|188.94|186.54|188.89|186.49|0
1651163640000|2022-04-28 16:34:00|188.99|186.59|189.14|186.74|189.29|186.89|188.99|186.59|0
1651163650000|2022-04-28 16:34:10|189.09|186.69|189.29|186.89|189.29|186.89|189.09|186.69|0
1651163660000|2022-04-28 16:34:20|189.39|186.99|189.96|186.84|189.96|186.99|189.39|186.63|0
1651163670000|2022-04-28 16:34:30|189.94|187.06|189.53|186.65|189.94|187.06|189.53|186.65|0
1651163680000|2022-04-28 16:34:40|189.63|186.75|189.78|186.9|189.84|186.96|189.63|186.75|0
1651163690000|2022-04-28 16:34:50|189.73|186.85|189.84|186.96|189.84|186.96|189.73|186.85|0
1651163700000|2022-04-28 16:35:00|189.73|186.85|190.04|187.16|190.04|187.16|189.73|186.85|0
1651163710000|2022-04-28 16:35:10|190.24|187.36|190.65|187.77|190.65|187.77|190.24|187.36|0
1651163720000|2022-04-28 16:35:20|190.75|187.87|190.85|187.97|190.95|188.07|190.75|187.87|0
1651163730000|2022-04-28 16:35:30|190.65|187.77|190.75|187.87|190.85|187.97|190.65|187.77|0
1651163740000|2022-04-28 16:35:40|190.65|187.77|190.04|187.16|190.65|187.77|190.04|187.16|0
1651163750000|2022-04-28 16:35:50|190.14|187.26|190.34|187.46|190.34|187.46|190.14|187.26|0
1651163760000|2022-04-28 16:36:00|190.44|187.56|190.85|187.97|190.85|187.97|190.44|187.56|0
1651163770000|2022-04-28 16:36:10|190.75|187.87|190.44|187.56|190.75|187.87|190.44|187.56|0
1651163780000|2022-04-28 16:36:20|190.65|187.77|190.85|187.97|190.85|187.97|190.65|187.77|0
1651163790000|2022-04-28 16:36:30|190.75|187.87|190.65|187.77|190.75|187.87|190.54|187.66|0
1651163800000|2022-04-28 16:36:40|190.75|187.87|190.04|187.16|190.75|187.87|190.04|187.16|0
1651163810000|2022-04-28 16:36:50|189.94|187.06|187.2|184.32|189.94|187.06|187.2|184.32|0
1651163820000|2022-04-28 16:37:00|191.15|188.27|190.04|187.16|191.35|188.47|188.72|185.84|0
1651163830000|2022-04-28 16:37:10|189.94|187.06|190.04|187.16|190.04|187.16|189.73|186.85|0
1651163840000|2022-04-28 16:37:20|190.14|187.26|190.24|187.36|190.24|187.36|190.14|187.26|0
1651163850000|2022-04-28 16:37:30|190.34|187.46|190.65|187.77|190.65|187.77|190.24|187.36|0
1651163860000|2022-04-28 16:37:40|190.44|187.56|190.75|187.87|190.75|187.87|190.44|187.56|0
1651163870000|2022-04-28 16:37:50|190.8|187.92|190.75|187.87|190.85|187.97|190.75|187.87|0
1651163880000|2022-04-28 16:38:00|190.95|188.07|191.25|188.37|191.25|188.37|190.95|188.07|0
1651163890000|2022-04-28 16:38:10|191.36|188.48|191.15|188.27|191.46|188.58|191.15|188.27|0
1651163900000|2022-04-28 16:38:20|191.25|188.37|191.46|188.58|191.46|188.58|191.15|188.27|0
1651163910000|2022-04-28 16:38:30|191.66|188.78|191.76|188.88|191.76|188.88|191.66|188.78|0
1651163920000|2022-04-28 16:38:40|191.71|188.83|191.56|188.68|191.71|188.83|191.46|188.58|0
1651163930000|2022-04-28 16:38:50|191.46|188.58|191.05|188.17|191.46|188.58|191.05|188.17|0
1651163940000|2022-04-28 16:39:00|190.95|188.07|190.75|187.87|190.95|188.07|190.75|187.87|0
1651163950000|2022-04-28 16:39:10|190.64|187.76|190.85|187.97|190.85|187.97|190.64|187.76|0
1651163960000|2022-04-28 16:39:20|191.05|188.17|190.95|188.07|191.15|188.27|190.95|188.07|0
1651163970000|2022-04-28 16:39:30|190.85|187.97|191.05|188.17|191.05|188.17|190.85|187.97|0
1651163980000|2022-04-28 16:39:40|191.15|188.27|191.25|188.37|191.25|188.37|191.15|188.27|0
1651163990000|2022-04-28 16:39:50|191.36|188.48|191.25|188.37|191.4|188.52|191.25|188.37|0
1651164000000|2022-04-28 16:40:00|191.15|188.27|191.66|188.78|191.66|188.78|191.15|188.27|0
1651164010000|2022-04-28 16:40:10|191.56|188.68|191.66|188.78|191.66|188.78|191.46|188.58|0
1651164020000|2022-04-28 16:40:20|191.76|188.88|191.76|188.88|191.76|188.88|191.76|188.88|0
1651164030000|2022-04-28 16:40:30|191.66|188.78|191.97|189.09|192.07|189.19|191.66|188.78|0
1651164040000|2022-04-28 16:40:40|191.76|188.88|191.97|189.09|192.07|189.19|191.76|188.88|0
1651164050000|2022-04-28 16:40:50|191.91|189.03|192.07|189.19|192.27|189.39|191.91|189.03|0
1651164060000|2022-04-28 16:41:00|192.17|189.29|192.27|189.39|192.27|189.39|192.17|189.29|0
1651164070000|2022-04-28 16:41:10|192.17|189.29|192.58|189.7|192.58|189.7|192.17|189.29|0
1651164080000|2022-04-28 16:41:20|192.68|189.8|192.88|190|192.88|190|192.68|189.8|0
1651164090000|2022-04-28 16:41:30|192.99|190.11|192.68|189.8|192.99|190.11|192.68|189.8|0
1651164100000|2022-04-28 16:41:40|192.78|189.9|192.37|189.49|192.78|189.9|192.37|189.49|0
1651164110000|2022-04-28 16:41:50|192.27|189.39|192.48|189.6|192.48|189.6|192.27|189.39|0
1651164120000|2022-04-28 16:42:00|192.58|189.7|192.68|189.8|192.78|189.9|192.58|189.7|0
1651164130000|2022-04-28 16:42:10|192.78|189.9|192.78|189.9|192.99|190.11|192.78|189.9|0
1651164140000|2022-04-28 16:42:20|192.88|190|192.88|190|192.99|190.11|192.78|189.9|0
1651164150000|2022-04-28 16:42:30|192.99|190.11|192.37|189.49|192.99|190.11|192.37|189.49|0
1651164160000|2022-04-28 16:42:40|192.47|189.59|192.78|189.9|192.78|189.9|192.47|189.59|0
1651164170000|2022-04-28 16:42:50|192.88|190|192.78|189.9|192.99|190.11|192.78|189.9|0
1651164180000|2022-04-28 16:43:00|192.88|190|192.99|190.11|192.99|190.11|192.88|190|0
1651164190000|2022-04-28 16:43:10|192.88|190|193.09|190.21|193.09|190.21|192.88|190|0
1651164200000|2022-04-28 16:43:20|193.19|190.31|193.29|190.41|193.29|190.41|193.19|190.31|0
1651164210000|2022-04-28 16:43:30|193.19|190.31|193.29|190.41|193.29|190.41|193.19|190.31|0
1651164220000|2022-04-28 16:43:40|193.5|190.62|193.8|190.92|193.8|190.92|193.5|190.62|0
1651164230000|2022-04-28 16:43:50|193.7|190.82|193.7|190.82|193.7|190.82|193.6|190.72|0
1651164240000|2022-04-28 16:44:00|193.91|191.03|193.7|190.82|194.01|191.13|193.7|190.82|0
1651164250000|2022-04-28 16:44:10|193.8|190.92|193.8|190.92|193.8|190.92|193.8|190.92|0
1651164260000|2022-04-28 16:44:20|193.7|190.82|193.5|190.62|193.7|190.82|193.5|190.62|0
1651164270000|2022-04-28 16:44:30|193.91|191.03|194.01|191.13|194.11|191.23|193.91|191.03|0
1651164280000|2022-04-28 16:44:40|194.11|191.23|194.01|191.13|194.11|191.23|193.8|190.92|0
1651164290000|2022-04-28 16:44:50|193.91|191.03|194.11|191.23|194.11|191.23|193.8|190.92|0
1651164300000|2022-04-28 16:45:00|194.32|191.44|194.62|191.74|194.62|191.74|194.32|191.44|0
1651164310000|2022-04-28 16:45:10|194.52|191.64|195.81|192.93|195.81|192.93|194.52|191.64|0
1651164320000|2022-04-28 16:45:20|195.96|193.08|195.34|192.46|195.96|193.08|195.34|192.46|0
1651164330000|2022-04-28 16:45:30|195.24|192.36|195.04|192.16|195.24|192.36|195.04|192.16|0
1651164340000|2022-04-28 16:45:40|195.09|192.21|195.24|192.36|195.24|192.36|194.93|192.05|0
1651164350000|2022-04-28 16:45:50|195.14|192.26|195.45|192.57|195.45|192.57|195.14|192.26|0
1651164360000|2022-04-28 16:46:00|195.55|192.67|195.96|193.08|195.96|193.08|195.55|192.67|0
1651164370000|2022-04-28 16:46:10|196.07|193.19|197.31|194.43|197.41|194.53|196.07|193.19|0
1651164380000|2022-04-28 16:46:20|197.41|194.53|197.1|194.22|197.62|194.74|197.1|194.22|0
1651164390000|2022-04-28 16:46:30|196.79|193.91|197.46|194.58|197.46|194.58|196.79|193.91|0
1651164400000|2022-04-28 16:46:40|197.41|194.53|197.41|194.53|197.41|194.53|197.31|194.43|0
1651164410000|2022-04-28 16:46:50|197.52|194.64|197.52|194.64|197.52|194.64|197.2|194.32|0
1651164420000|2022-04-28 16:47:00|197.62|194.74|197.93|195.05|198.03|195.15|197.62|194.74|0
1651164430000|2022-04-28 16:47:10|198.03|195.15|198.35|195.47|198.35|195.47|198.03|195.15|0
1651164440000|2022-04-28 16:47:20|198.45|195.57|197.83|194.95|198.45|195.57|197.83|194.95|0
1651164450000|2022-04-28 16:47:30|197.93|195.05|197.72|194.84|198.03|195.15|197.72|194.84|0
1651164460000|2022-04-28 16:47:40|197.83|194.95|198.35|195.47|198.35|195.47|197.83|194.95|0
1651164470000|2022-04-28 16:47:50|198.24|195.36|198.35|195.47|198.35|195.47|198.24|195.36|0
1651164480000|2022-04-28 16:48:00|198.14|195.26|198.35|195.47|198.35|195.47|198.03|195.15|0
1651164490000|2022-04-28 16:48:10|198.14|195.26|197.93|195.05|198.14|195.26|197.93|195.05|0
1651164500000|2022-04-28 16:48:20|197.83|194.95|197.51|194.63|197.83|194.95|197.51|194.63|0
1651164510000|2022-04-28 16:48:30|197.62|194.74|197.62|194.74|197.62|194.74|197.51|194.63|0
1651164520000|2022-04-28 16:48:40|197.72|194.84|197.72|194.84|197.83|194.95|197.72|194.84|0
1651164530000|2022-04-28 16:48:50|197.62|194.74|197.41|194.53|197.62|194.74|197.41|194.53|0
1651164540000|2022-04-28 16:49:00|197.51|194.63|197.2|194.32|197.51|194.63|197.2|194.32|0
1651164550000|2022-04-28 16:49:10|197|194.12|195.86|192.98|197|194.12|195.86|192.98|0
1651164560000|2022-04-28 16:49:20|195.96|193.08|195.65|192.77|195.96|193.08|195.65|192.77|0
1651164570000|2022-04-28 16:49:30|195.86|192.98|195.96|193.08|195.96|193.08|195.86|192.98|0
1651164580000|2022-04-28 16:49:40|196.37|193.49|196.58|193.7|196.58|193.7|196.37|193.49|0
1651164590000|2022-04-28 16:49:50|196.48|193.6|196.17|193.29|196.48|193.6|196.17|193.29|0
1651164600000|2022-04-28 16:50:00|196.48|193.6|196.06|193.18|196.48|193.6|196.06|193.18|0
1651164610000|2022-04-28 16:50:10|196.27|193.39|196.27|193.39|196.48|193.6|196.27|193.39|0
1651164620000|2022-04-28 16:50:20|196.06|193.18|196.27|193.39|196.27|193.39|196.06|193.18|0
1651164630000|2022-04-28 16:50:30|196.06|193.18|195.65|192.77|196.06|193.18|195.55|192.67|0
1651164640000|2022-04-28 16:50:40|195.76|192.88|195.65|192.77|195.76|192.88|195.6|192.72|0
1651164650000|2022-04-28 16:50:50|195.75|192.87|195.45|192.57|195.75|192.87|195.45|192.57|0
1651164660000|2022-04-28 16:51:00|195.55|192.67|195.14|192.26|195.65|192.77|195.03|192.15|0
1651164670000|2022-04-28 16:51:10|194.72|191.84|194.21|191.33|194.72|191.84|194.21|191.33|0
1651164680000|2022-04-28 16:51:20|194.11|191.23|194.31|191.43|194.31|191.43|194.11|191.23|0
1651164690000|2022-04-28 16:51:30|194.11|191.23|194.01|191.13|194.21|191.33|193.9|191.02|0
1651164700000|2022-04-28 16:51:40|194.11|191.23|195.03|192.15|195.14|192.26|194.11|191.23|0
1651164710000|2022-04-28 16:51:50|194.93|192.05|194.83|191.95|194.93|192.05|194.72|191.84|0
1651164720000|2022-04-28 16:52:00|194.93|192.05|194.31|191.43|194.93|192.05|194.31|191.43|0
1651164730000|2022-04-28 16:52:10|194.42|191.54|194.52|191.64|194.72|191.84|194.42|191.54|0
1651164740000|2022-04-28 16:52:20|194.42|191.54|194.31|191.43|194.42|191.54|194.31|191.43|0
1651164750000|2022-04-28 16:52:30|194.01|191.13|194.21|191.33|194.31|191.43|194.01|191.13|0
1651164760000|2022-04-28 16:52:40|194.31|191.43|194.21|191.33|194.31|191.43|194.21|191.33|0
1651164770000|2022-04-28 16:52:50|194.31|191.43|195.14|192.26|195.14|192.26|194.31|191.43|0
1651164780000|2022-04-28 16:53:00|195.24|192.36|195.86|192.98|195.86|192.98|195.14|192.26|0
1651164790000|2022-04-28 16:53:10|195.96|193.08|196.17|193.29|196.48|193.6|195.96|193.08|0
1651164800000|2022-04-28 16:53:20|196.06|193.18|195.86|192.98|196.17|193.29|195.86|192.98|0
1651164810000|2022-04-28 16:53:30|196.06|193.18|195.86|192.98|196.27|193.39|195.86|192.98|0
1651164820000|2022-04-28 16:53:40|196.06|193.18|196.27|193.39|196.27|193.39|196.06|193.18|0
1651164830000|2022-04-28 16:53:50|196.37|193.49|196.58|193.7|196.68|193.8|196.37|193.49|0
1651164840000|2022-04-28 16:54:00|196.37|193.49|196.58|193.7|196.58|193.7|196.37|193.49|0
1651164850000|2022-04-28 16:54:10|196.06|193.18|196.63|193.75|196.63|193.75|196.06|193.18|0
1651164860000|2022-04-28 16:54:20|196.68|193.8|196.48|193.6|196.68|193.8|196.06|193.18|0
1651164870000|2022-04-28 16:54:30|196.27|193.39|196.17|193.29|196.27|193.39|196.17|193.29|0
1651164880000|2022-04-28 16:54:40|196.37|193.49|196.48|193.6|196.58|193.7|196.37|193.49|0
1651164890000|2022-04-28 16:54:50|196.37|193.49|196.58|193.7|196.58|193.7|196.37|193.49|0
1651164900000|2022-04-28 16:55:00|196.27|193.39|196.48|193.6|196.48|193.6|196.06|193.18|0
1651164910000|2022-04-28 16:55:10|196.37|193.49|196.17|193.29|196.37|193.49|196.06|193.18|0
1651164920000|2022-04-28 16:55:20|195.96|193.08|195.65|192.77|196.01|193.13|195.65|192.77|0
1651164930000|2022-04-28 16:55:30|195.34|192.46|195.55|192.67|195.55|192.67|195.34|192.46|0
1651164940000|2022-04-28 16:55:40|195.75|192.87|195.96|193.08|195.96|193.08|195.75|192.87|0
1651164950000|2022-04-28 16:55:50|195.86|192.98|195.96|193.08|195.96|193.08|195.86|192.98|0
1651164960000|2022-04-28 16:56:00|196.06|193.18|195.75|192.87|196.06|193.18|195.75|192.87|0
1651164970000|2022-04-28 16:56:10|195.86|192.98|195.96|193.08|195.96|193.08|195.86|192.98|0
1651164980000|2022-04-28 16:56:20|195.86|192.98|195.65|192.77|195.86|192.98|195.65|192.77|0
1651164990000|2022-04-28 16:56:30|195.96|193.08|195.96|193.08|196.06|193.18|195.96|193.08|0
1651165000000|2022-04-28 16:56:40|195.86|192.98|196.06|193.18|196.06|193.18|195.75|192.87|0
1651165010000|2022-04-28 16:56:50|195.96|193.08|195.75|192.87|195.96|193.08|195.65|192.77|0
1651165020000|2022-04-28 16:57:00|195.86|192.98|195.86|192.98|196.06|193.18|195.86|192.98|0
1651165030000|2022-04-28 16:57:10|195.75|192.87|195.9|193.02|195.9|193.02|195.75|192.87|0
1651165040000|2022-04-28 16:57:20|195.96|193.08|196.06|193.18|196.06|193.18|195.96|193.08|0
1651165050000|2022-04-28 16:57:30|196.17|193.29|195.6|192.72|196.17|193.29|193.51|190.63|0
1651165060000|2022-04-28 16:57:40|195.71|192.83|195.6|192.72|195.81|192.93|195.6|192.72|0
1651165070000|2022-04-28 16:57:50|195.71|192.83|195.5|192.62|195.71|192.83|195.4|192.52|0
1651165080000|2022-04-28 16:58:00|195.6|192.72|195.6|192.72|195.6|192.72|195.6|192.72|0
1651165090000|2022-04-28 16:58:10|195.4|192.52|195.5|192.62|195.6|192.72|195.4|192.52|0
1651165100000|2022-04-28 16:58:20|195.29|192.41|195.6|192.72|195.6|192.72|195.29|192.41|0
1651165110000|2022-04-28 16:58:30|195.5|192.62|195.5|192.62|195.55|192.67|195.5|192.62|0
1651165120000|2022-04-28 16:58:40|195.55|192.67|196.02|193.14|196.02|193.14|195.55|192.67|0
1651165130000|2022-04-28 16:58:50|196.12|193.24|196.43|193.55|196.43|193.55|196.12|193.24|0
1651165140000|2022-04-28 16:59:00|196.53|193.65|196.64|193.76|196.64|193.76|196.43|193.55|0
1651165150000|2022-04-28 16:59:10|196.85|193.97|196.74|193.86|196.85|193.97|196.64|193.76|0
1651165160000|2022-04-28 16:59:20|196.95|194.07|196.95|194.07|197.1|194.22|196.95|194.07|0
1651165170000|2022-04-28 16:59:30|196.74|193.86|196.74|193.86|196.95|194.07|196.74|193.86|0
1651165180000|2022-04-28 16:59:40|196.43|193.55|196.84|193.96|196.84|193.96|196.43|193.55|0
1651165190000|2022-04-28 16:59:50|196.95|194.07|196.95|194.07|197.05|194.17|196.84|193.96|0
1651165200000|2022-04-28 17:00:00|197.36|194.48|197.16|194.28|197.36|194.48|197.16|194.28|0
1651165210000|2022-04-28 17:00:10|197.26|194.38|197.16|194.28|197.41|194.53|197.16|194.28|0
1651165220000|2022-04-28 17:00:20|197.26|194.38|197.36|194.48|197.36|194.48|197.16|194.28|0
1651165230000|2022-04-28 17:00:30|197.26|194.38|197.47|194.59|197.47|194.59|197.26|194.38|0
1651165240000|2022-04-28 17:00:40|197.57|194.69|197.57|194.69|197.67|194.79|197.57|194.69|0
1651165250000|2022-04-28 17:00:50|197.78|194.9|197.57|194.69|197.78|194.9|197.57|194.69|0
1651165260000|2022-04-28 17:01:00|197.47|194.59|197.36|194.48|197.47|194.59|197.26|194.38|0
1651165270000|2022-04-28 17:01:10|197.16|194.28|197.57|194.69|197.57|194.69|197.16|194.28|0
1651165280000|2022-04-28 17:01:20|197.36|194.48|197.47|194.59|197.47|194.59|197.26|194.38|0
1651165290000|2022-04-28 17:01:30|197.57|194.69|197.78|194.9|197.78|194.9|197.57|194.69|0
1651165310000|2022-04-28 17:01:50|197.67|194.79|197.57|194.69|197.78|194.9|197.57|194.69|0
1651165320000|2022-04-28 17:02:00|197.15|194.27|196.02|193.14|197.15|194.27|196.02|193.14|0
1651165330000|2022-04-28 17:02:10|196.07|193.19|196.02|193.14|196.07|193.19|195.71|192.83|0
1651165340000|2022-04-28 17:02:20|196.43|193.55|197.05|194.17|197.05|194.17|196.43|193.55|0
1651165350000|2022-04-28 17:02:30|196.89|194.01|197.67|194.79|197.67|194.79|196.89|194.01|0
1651165360000|2022-04-28 17:02:40|197.78|194.9|197.78|194.9|197.78|194.9|197.57|194.69|0
1651165370000|2022-04-28 17:02:50|197.67|194.79|197.78|194.9|197.78|194.9|197.67|194.79|0
1651165380000|2022-04-28 17:03:00|197.47|194.59|197.15|194.27|197.47|194.59|197.15|194.27|0
1651165390000|2022-04-28 17:03:10|196.95|194.07|196.64|193.76|196.95|194.07|196.53|193.65|0
1651165400000|2022-04-28 17:03:20|196.74|193.86|196.53|193.65|196.74|193.86|196.53|193.65|0
1651165410000|2022-04-28 17:03:30|196.43|193.55|196.53|193.65|196.53|193.65|196.22|193.34|0
1651165420000|2022-04-28 17:03:40|196.33|193.45|196.22|193.34|196.33|193.45|196.22|193.34|0
1651165430000|2022-04-28 17:03:50|196.64|193.76|196.43|193.55|196.64|193.76|196.22|193.34|0
1651165440000|2022-04-28 17:04:00|196.74|193.86|197.05|194.17|197.05|194.17|196.74|193.86|0
1651165450000|2022-04-28 17:04:10|196.95|194.07|197.47|194.59|197.47|194.59|196.95|194.07|0
1651165460000|2022-04-28 17:04:20|197.57|194.69|198.3|195.42|198.3|195.42|197.57|194.69|0
1651165470000|2022-04-28 17:04:30|197.98|195.1|197.57|194.69|197.98|195.1|197.57|194.69|0
1651165480000|2022-04-28 17:04:40|197.78|194.9|197.78|194.9|197.78|194.9|197.47|194.59|0
1651165490000|2022-04-28 17:04:50|197.98|195.1|198.09|195.21|198.09|195.21|197.98|195.1|0
1651165500000|2022-04-28 17:05:00|197.98|195.1|198.3|195.42|198.3|195.42|197.98|195.1|0
1651165510000|2022-04-28 17:05:10|198.19|195.31|198.3|195.42|198.4|195.52|198.19|195.31|0
1651165520000|2022-04-28 17:05:20|198.09|195.21|197.67|194.79|198.19|195.31|197.67|194.79|0
1651165530000|2022-04-28 17:05:30|197.46|194.58|197.57|194.69|197.57|194.69|197.46|194.58|0
1651165540000|2022-04-28 17:05:40|197.15|194.27|197.72|194.84|197.72|194.84|197.15|194.27|0
1651165550000|2022-04-28 17:05:50|197.67|194.79|197.78|194.9|197.83|194.95|197.67|194.79|0
1651165560000|2022-04-28 17:06:00|197.67|194.79|197.46|194.58|197.67|194.79|197.46|194.58|0
1651165570000|2022-04-28 17:06:10|196.95|194.07|197.2|194.32|197.2|194.32|196.84|193.96|0
1651165580000|2022-04-28 17:06:20|197.26|194.38|197.98|195.1|197.98|195.1|197.26|194.38|0
1651165590000|2022-04-28 17:06:30|197.78|194.9|197.98|195.1|197.98|195.1|197.57|194.69|0
1651165600000|2022-04-28 17:06:40|198.09|195.21|198.19|195.31|198.19|195.31|198.09|195.21|0
1651165610000|2022-04-28 17:06:50|198.3|195.42|198.5|195.62|198.5|195.62|198.3|195.42|0
1651165620000|2022-04-28 17:07:00|198.4|195.52|199.34|196.46|199.34|196.46|198.4|195.52|0
1651165630000|2022-04-28 17:07:10|199.44|196.56|199.86|196.98|199.86|196.98|199.44|196.56|0
1651165640000|2022-04-28 17:07:20|199.76|196.88|199.65|196.77|199.76|196.88|199.55|196.67|0
1651165650000|2022-04-28 17:07:30|199.76|196.88|199.86|196.98|200.07|197.19|199.76|196.88|0
1651165660000|2022-04-28 17:07:40|200.28|197.4|200.28|197.4|200.38|197.5|200.07|197.19|0
1651165670000|2022-04-28 17:07:50|200.07|197.19|199.97|197.09|200.07|197.19|199.86|196.98|0
1651165680000|2022-04-28 17:08:00|199.86|196.98|199.76|196.88|199.86|196.98|199.65|196.77|0
1651165690000|2022-04-28 17:08:10|200.07|197.19|199.91|197.03|200.07|197.19|199.91|197.03|0
1651165700000|2022-04-28 17:08:20|199.76|196.88|199.97|197.09|200.07|197.19|199.76|196.88|0
1651165710000|2022-04-28 17:08:30|199.86|196.98|199.65|196.77|199.86|196.98|199.44|196.56|0
1651165720000|2022-04-28 17:08:40|199.34|196.46|199.44|196.56|199.44|196.56|199.23|196.35|0
1651165730000|2022-04-28 17:08:50|199.34|196.46|199.34|196.46|199.34|196.46|199.23|196.35|0
1651165740000|2022-04-28 17:09:00|199.55|196.67|199.55|196.67|199.86|196.98|199.55|196.67|0
1651165750000|2022-04-28 17:09:10|199.34|196.46|199.13|196.25|199.34|196.46|199.13|196.25|0
1651165760000|2022-04-28 17:09:20|199.34|196.46|199.23|196.35|199.34|196.46|199.13|196.25|0
1651165770000|2022-04-28 17:09:30|199.34|196.46|199.65|196.77|199.65|196.77|199.23|196.35|0
1651165780000|2022-04-28 17:09:40|199.49|196.61|199.86|196.98|199.86|196.98|199.49|196.61|0
1651165790000|2022-04-28 17:09:50|199.97|197.09|199.86|196.98|199.97|197.09|199.76|196.88|0
1651165800000|2022-04-28 17:10:00|199.76|196.88|199.86|196.98|199.86|196.98|199.76|196.88|0
1651165810000|2022-04-28 17:10:10|200.17|197.29|200.07|197.19|200.28|197.4|200.07|197.19|0
1651165820000|2022-04-28 17:10:20|200.17|197.29|199.86|196.98|200.17|197.29|199.86|196.98|0
1651165830000|2022-04-28 17:10:30|200.17|197.29|200.28|197.4|200.28|197.4|200.17|197.29|0
1651165840000|2022-04-28 17:10:40|200.17|197.29|200.38|197.5|200.38|197.5|200.07|197.19|0
1651165850000|2022-04-28 17:10:50|200.28|197.4|200.91|198.03|200.91|198.03|200.28|197.4|0
1651165860000|2022-04-28 17:11:00|201.01|198.13|200.91|198.03|201.01|198.13|200.7|197.82|0
1651165870000|2022-04-28 17:11:10|200.8|197.92|200.91|198.03|200.91|198.03|200.7|197.82|0
1651165880000|2022-04-28 17:11:20|201.12|198.24|201.64|198.76|201.64|198.76|201.12|198.24|0
1651165890000|2022-04-28 17:11:30|202.17|199.29|202.28|199.4|202.38|199.5|202.17|199.29|0
1651165900000|2022-04-28 17:11:40|201.64|198.76|202.17|199.29|202.17|199.29|201.64|198.76|0
1651165910000|2022-04-28 17:11:50|202.06|199.18|201.85|198.97|202.17|199.29|201.85|198.97|0
1651165920000|2022-04-28 17:12:00|202.06|199.18|202.7|199.82|202.7|199.82|202.06|199.18|0
1651165930000|2022-04-28 17:12:10|202.8|199.92|202.8|199.92|202.8|199.92|202.59|199.71|0
1651165940000|2022-04-28 17:12:20|202.49|199.61|202.49|199.61|202.7|199.82|202.49|199.61|0
1651165950000|2022-04-28 17:12:30|202.75|199.87|203.01|200.13|203.01|200.13|202.7|199.82|0
1651165960000|2022-04-28 17:12:40|203.23|200.35|203.65|200.77|203.65|200.77|203.23|200.35|0
1651165970000|2022-04-28 17:12:50|203.33|200.45|203.33|200.45|203.44|200.56|203.33|200.45|0
1651165980000|2022-04-28 17:13:00|203.01|200.13|203.33|200.45|203.44|200.56|203.01|200.13|0
1651165990000|2022-04-28 17:13:10|203.12|200.24|202.91|200.03|203.12|200.24|202.7|199.82|0
1651166000000|2022-04-28 17:13:20|202.8|199.92|202.38|199.5|202.8|199.92|202.38|199.5|0
1651166010000|2022-04-28 17:13:30|202.49|199.61|202.59|199.71|202.59|199.71|202.38|199.5|0
1651166020000|2022-04-28 17:13:40|202.7|199.82|202.7|199.82|202.7|199.82|202.7|199.82|0
1651166030000|2022-04-28 17:13:50|202.59|199.71|203.12|200.24|203.12|200.24|202.59|199.71|0
1651166040000|2022-04-28 17:14:00|202.91|200.03|203.54|200.66|203.54|200.66|202.91|200.03|0
1651166050000|2022-04-28 17:14:10|203.65|200.77|203.54|200.66|203.65|200.77|203.54|200.66|0
1651166060000|2022-04-28 17:14:20|203.44|200.56|203.33|200.45|203.54|200.66|203.33|200.45|0
1651166070000|2022-04-28 17:14:30|203.54|200.66|203.65|200.77|203.65|200.77|203.54|200.66|0
1651166080000|2022-04-28 17:14:40|203.44|200.56|203.44|200.56|203.54|200.66|203.44|200.56|0
1651166090000|2022-04-28 17:14:50|203.49|200.61|203.33|200.45|203.49|200.61|203.33|200.45|0
1651166100000|2022-04-28 17:15:00|203.12|200.24|203.38|200.5|203.44|200.56|203.12|200.24|0
1651166110000|2022-04-28 17:15:10|203.33|200.45|203.96|201.08|203.96|201.08|203.33|200.45|0
1651166120000|2022-04-28 17:15:20|203.75|200.87|203.17|200.29|203.75|200.87|203.17|200.29|0
1651166130000|2022-04-28 17:15:30|202.59|199.71|201.85|198.97|202.7|199.82|201.85|198.97|0
1651166140000|2022-04-28 17:15:40|201.64|198.76|201.85|198.97|201.85|198.97|201.64|198.76|0
1651166150000|2022-04-28 17:15:50|201.75|198.87|202.06|199.18|202.06|199.18|201.64|198.76|0
1651166160000|2022-04-28 17:16:00|201.96|199.08|201.85|198.97|201.96|199.08|201.75|198.87|0
1651166170000|2022-04-28 17:16:10|201.96|199.08|201.54|198.66|201.96|199.08|201.54|198.66|0
1651166180000|2022-04-28 17:16:20|201.43|198.55|201.54|198.66|201.64|198.76|201.43|198.55|0
1651166190000|2022-04-28 17:16:30|201.33|198.45|201.01|198.13|201.33|198.45|201.01|198.13|0
1651166200000|2022-04-28 17:16:40|201.12|198.24|201.43|198.55|201.43|198.55|201.12|198.24|0
1651166210000|2022-04-28 17:16:50|201.54|198.66|201.64|198.76|201.64|198.76|201.33|198.45|0
1651166220000|2022-04-28 17:17:00|201.54|198.66|201.33|198.45|201.64|198.76|201.12|198.24|0
1651166230000|2022-04-28 17:17:10|201.01|198.13|200.8|197.92|201.01|198.13|200.8|197.92|0
1651166240000|2022-04-28 17:17:20|200.7|197.82|200.91|198.03|201.12|198.24|200.7|197.82|0
1651166250000|2022-04-28 17:17:30|200.8|197.92|201.12|198.24|201.12|198.24|200.8|197.92|0
1651166260000|2022-04-28 17:17:40|201.17|198.29|201.33|198.45|201.33|198.45|201.17|198.29|0
1651166270000|2022-04-28 17:17:50|201.38|198.5|201.54|198.66|201.64|198.76|201.38|198.5|0
1651166280000|2022-04-28 17:18:00|201.96|199.08|201.43|198.55|201.96|199.08|201.22|198.34|0
1651166290000|2022-04-28 17:18:10|201.12|198.24|201.43|198.55|201.43|198.55|200.91|198.03|0
1651166300000|2022-04-28 17:18:20|201.33|198.45|201.43|198.55|201.43|198.55|201.33|198.45|0
1651166310000|2022-04-28 17:18:30|201.38|198.5|200.8|197.92|201.38|198.5|200.8|197.92|0
1651166320000|2022-04-28 17:18:40|201.11|198.23|201.43|198.55|201.43|198.55|201.11|198.23|0
1651166330000|2022-04-28 17:18:50|201.32|198.44|201.38|198.5|201.43|198.55|201.22|198.34|0
1651166340000|2022-04-28 17:19:00|201.22|198.34|201.01|198.13|201.22|198.34|201.01|198.13|0
1651166350000|2022-04-28 17:19:10|201.11|198.23|202.27|199.39|202.27|199.39|201.11|198.23|0
1651166360000|2022-04-28 17:19:20|202.06|199.18|202.27|199.39|202.38|199.5|202.06|199.18|0
1651166370000|2022-04-28 17:19:30|202.48|199.6|202.69|199.81|202.69|199.81|202.48|199.6|0
1651166380000|2022-04-28 17:19:40|202.59|199.71|202.48|199.6|202.69|199.81|202.48|199.6|0
1651166390000|2022-04-28 17:19:50|202.59|199.71|202.69|199.81|202.69|199.81|202.59|199.71|0
1651166400000|2022-04-28 17:20:00|202.59|199.71|202.59|199.71|202.69|199.81|202.59|199.71|0
1651166410000|2022-04-28 17:20:10|202.17|199.29|201.39|198.51|202.48|199.6|199.59|196.71|0
1651166420000|2022-04-28 17:20:20|200.97|198.09|200.97|198.09|201.08|198.2|200.87|197.99|0
1651166430000|2022-04-28 17:20:30|201.29|198.41|201.08|198.2|201.29|198.41|201.08|198.2|0
1651166440000|2022-04-28 17:20:40|200.97|198.09|200.66|197.78|200.97|198.09|200.66|197.78|0
1651166450000|2022-04-28 17:20:50|200.87|197.99|201.08|198.2|201.08|198.2|200.87|197.99|0
1651166460000|2022-04-28 17:21:00|200.97|198.09|200.97|198.09|200.97|198.09|200.87|197.99|0
1651166470000|2022-04-28 17:21:10|201.43|198.55|201.95|199.07|201.95|199.07|201.43|198.55|0
1651166480000|2022-04-28 17:21:20|201.85|198.97|202.06|199.18|202.06|199.18|201.85|198.97|0
1651166490000|2022-04-28 17:21:30|201.85|198.97|201.53|198.65|201.85|198.97|201.43|198.55|0
1651166500000|2022-04-28 17:21:40|201.64|198.76|201.01|198.13|201.64|198.76|201.01|198.13|0
1651166510000|2022-04-28 17:21:50|200.8|197.92|200.69|197.81|201.11|198.23|200.69|197.81|0
1651166520000|2022-04-28 17:22:00|200.59|197.71|200.27|197.39|200.59|197.71|200.17|197.29|0
1651166530000|2022-04-28 17:22:10|199.96|197.08|199.85|196.97|199.96|197.08|199.85|196.97|0
1651166540000|2022-04-28 17:22:20|199.75|196.87|199.75|196.87|199.85|196.97|199.43|196.55|0
1651166550000|2022-04-28 17:22:30|200.17|197.29|200.17|197.29|200.17|197.29|200.17|197.29|0
1651166560000|2022-04-28 17:22:40|200.27|197.39|199.64|196.76|200.27|197.39|199.64|196.76|0
1651166570000|2022-04-28 17:22:50|199.96|197.08|199.96|197.08|200.01|197.13|199.85|196.97|0
1651166580000|2022-04-28 17:23:00|200.27|197.39|200.53|197.65|200.59|197.71|200.27|197.39|0
1651166590000|2022-04-28 17:23:10|200.59|197.71|200.9|198.02|201.01|198.13|200.59|197.71|0
1651166600000|2022-04-28 17:23:20|200.8|197.92|200.69|197.81|200.9|198.02|200.69|197.81|0
1651166610000|2022-04-28 17:23:30|200.38|197.5|200.38|197.5|200.48|197.6|200.38|197.5|0
1651166620000|2022-04-28 17:23:40|200.48|197.6|200.43|197.55|200.48|197.6|200.27|197.39|0
1651166630000|2022-04-28 17:23:50|200.48|197.6|200.69|197.81|200.9|198.02|200.48|197.6|0
1651166640000|2022-04-28 17:24:00|200.8|197.92|200.69|197.81|200.9|198.02|200.69|197.81|0
1651166650000|2022-04-28 17:24:10|200.53|197.65|200.48|197.6|200.59|197.71|200.38|197.5|0
1651166660000|2022-04-28 17:24:20|200.38|197.5|200.59|197.71|200.59|197.71|200.38|197.5|0
1651166670000|2022-04-28 17:24:30|200.8|197.92|201.11|198.23|201.11|198.23|200.8|197.92|0
1651166680000|2022-04-28 17:24:40|200.8|197.92|200.9|198.02|200.9|198.02|200.69|197.81|0
1651166690000|2022-04-28 17:24:50|200.8|197.92|200.59|197.71|200.8|197.92|200.59|197.71|0
1651166700000|2022-04-28 17:25:00|200.8|197.92|201.01|198.13|201.01|198.13|200.8|197.92|0
1651166710000|2022-04-28 17:25:10|200.9|198.02|200.69|197.81|200.9|198.02|200.69|197.81|0
1651166720000|2022-04-28 17:25:20|200.9|198.02|201.11|198.23|201.11|198.23|200.9|198.02|0
1651166730000|2022-04-28 17:25:30|200.9|198.02|200.8|197.92|201.01|198.13|200.8|197.92|0
1651166740000|2022-04-28 17:25:40|200.9|198.02|201.06|198.18|201.22|198.34|200.9|198.02|0
1651166750000|2022-04-28 17:25:50|201.11|198.23|201.21|198.33|201.21|198.33|201|198.12|0
1651166760000|2022-04-28 17:26:00|201.16|198.28|201|198.12|201.16|198.28|200.69|197.81|0
1651166770000|2022-04-28 17:26:10|200.9|198.02|200.79|197.91|200.9|198.02|200.79|197.91|0
1651166780000|2022-04-28 17:26:20|200.9|198.02|200.64|197.76|200.9|198.02|200.64|197.76|0
1651166790000|2022-04-28 17:26:30|200.58|197.7|200.9|198.02|201|198.12|200.58|197.7|0
1651166800000|2022-04-28 17:26:40|200.95|198.07|201|198.12|201.11|198.23|200.95|198.07|0
1651166810000|2022-04-28 17:26:50|201.21|198.33|201.32|198.44|201.32|198.44|200.69|197.81|0
1651166820000|2022-04-28 17:27:00|201.42|198.54|201.42|198.54|201.42|198.54|201.42|198.54|0
1651166830000|2022-04-28 17:27:10|201.32|198.44|201.11|198.23|201.32|198.44|201.11|198.23|0
1651166840000|2022-04-28 17:27:20|201.42|198.54|201.42|198.54|201.42|198.54|201.42|198.54|0
1651166850000|2022-04-28 17:27:30|201.11|198.23|201.37|198.49|201.42|198.54|201.11|198.23|0
1651166860000|2022-04-28 17:27:40|201.32|198.44|201.42|198.54|201.42|198.54|201.16|198.28|0
1651166870000|2022-04-28 17:27:50|201.32|198.44|201.21|198.33|201.32|198.44|201.11|198.23|0
1651166880000|2022-04-28 17:28:00|201.53|198.65|201.53|198.65|201.53|198.65|201.32|198.44|0
1651166890000|2022-04-28 17:28:10|201.63|198.75|202.27|199.39|202.27|199.39|201.63|198.75|0
1651166900000|2022-04-28 17:28:20|202.48|199.6|202.06|199.18|202.48|199.6|201.95|199.07|0
1651166910000|2022-04-28 17:28:30|201.95|199.07|202.27|199.39|202.27|199.39|201.95|199.07|0
1651166920000|2022-04-28 17:28:40|202.37|199.49|202.48|199.6|202.48|199.6|202.37|199.49|0
1651166930000|2022-04-28 17:28:50|202.58|199.7|202.69|199.81|202.69|199.81|202.58|199.7|0
1651166940000|2022-04-28 17:29:00|202.79|199.91|202.58|199.7|202.9|200.02|202.58|199.7|0
1651166950000|2022-04-28 17:29:10|202.37|199.49|201.63|198.75|202.37|199.49|201.63|198.75|0
1651166960000|2022-04-28 17:29:20|201.74|198.86|202.27|199.39|202.27|199.39|201.74|198.86|0
1651166970000|2022-04-28 17:29:30|202.48|199.6|202.48|199.6|202.79|199.91|202.48|199.6|0
1651166980000|2022-04-28 17:29:40|202.69|199.81|202.58|199.7|202.69|199.81|202.58|199.7|0
1651166990000|2022-04-28 17:29:50|202.69|199.81|202.27|199.39|202.69|199.81|202.27|199.39|0
1651167000000|2022-04-28 17:30:00|202.37|199.49|202.37|199.49|202.84|199.96|202.27|199.39|0
1651167010000|2022-04-28 17:30:10|202.69|199.81|202.53|199.65|202.79|199.91|202.53|199.65|0
1651167020000|2022-04-28 17:30:20|201.63|198.75|201.53|198.65|201.63|198.75|201.53|198.65|0
1651167030000|2022-04-28 17:30:30|201.42|198.54|201.53|198.65|201.53|198.65|201.42|198.54|0
1651167040000|2022-04-28 17:30:40|201|198.12|200.58|197.7|201|198.12|200.58|197.7|0
1651167050000|2022-04-28 17:30:50|200.79|197.91|200.58|197.7|200.79|197.91|200.48|197.6|0
1651167060000|2022-04-28 17:31:00|200.37|197.49|200.58|197.7|200.58|197.7|200.27|197.39|0
1651167070000|2022-04-28 17:31:10|200.48|197.6|200.27|197.39|200.48|197.6|200.27|197.39|0
1651167080000|2022-04-28 17:31:20|200.11|197.23|200.37|197.49|200.37|197.49|200.11|197.23|0
1651167090000|2022-04-28 17:31:30|200.58|197.7|200.58|197.7|200.58|197.7|200.48|197.6|0
1651167100000|2022-04-28 17:31:40|201.11|198.23|201.42|198.54|201.42|198.54|201.11|198.23|0
1651167110000|2022-04-28 17:31:50|201.63|198.75|202|199.12|202|199.12|201.63|198.75|0
1651167120000|2022-04-28 17:32:00|202.16|199.28|202.1|199.22|202.16|199.28|201.84|198.96|0
1651167130000|2022-04-28 17:32:10|202.16|199.28|201.84|198.96|202.16|199.28|201.84|198.96|0
1651167140000|2022-04-28 17:32:20|201.95|199.07|202.05|199.17|202.05|199.17|201.84|198.96|0
1651167150000|2022-04-28 17:32:30|202.16|199.28|201.95|199.07|202.16|199.28|201.95|199.07|0
1651167160000|2022-04-28 17:32:40|201.84|198.96|201.95|199.07|201.95|199.07|201.84|198.96|0
1651167170000|2022-04-28 17:32:50|201.53|198.65|201.63|198.75|201.74|198.86|201.53|198.65|0
1651167180000|2022-04-28 17:33:00|201.74|198.86|202.05|199.17|202.05|199.17|201.74|198.86|0
1651167190000|2022-04-28 17:33:10|201.95|199.07|201.84|198.96|202.48|199.6|201.84|198.96|0
1651167200000|2022-04-28 17:33:20|201.74|198.86|201.84|198.96|201.84|198.96|201.63|198.75|0
1651167210000|2022-04-28 17:33:30|201.63|198.75|201.47|198.59|201.63|198.75|201.32|198.44|0
1651167220000|2022-04-28 17:33:40|201.74|198.86|202.9|200.02|202.9|200.02|201.74|198.86|0
1651167230000|2022-04-28 17:33:50|203.11|200.23|203|200.12|203.11|200.23|203|200.12|0
1651167240000|2022-04-28 17:34:00|203.21|200.33|202.9|200.02|203.21|200.33|202.79|199.91|0
1651167250000|2022-04-28 17:34:10|202.37|199.49|202.9|200.02|202.9|200.02|202.37|199.49|0
1651167260000|2022-04-28 17:34:20|202.69|199.81|202.05|199.17|202.69|199.81|201.95|199.07|0
1651167270000|2022-04-28 17:34:30|202.16|199.28|201.74|198.86|202.16|199.28|201.63|198.75|0
1651167280000|2022-04-28 17:34:40|201.63|198.75|202.16|199.28|202.16|199.28|201.63|198.75|0
1651167290000|2022-04-28 17:34:50|202.21|199.33|202.26|199.38|202.26|199.38|202.21|199.33|0
1651167300000|2022-04-28 17:35:00|202.37|199.49|202.26|199.38|202.37|199.49|202.16|199.28|0
1651167310000|2022-04-28 17:35:10|202.47|199.59|202.69|199.81|202.69|199.81|202.26|199.38|0
1651167320000|2022-04-28 17:35:20|202.9|200.02|202.9|200.02|203.11|200.23|202.9|200.02|0
1651167330000|2022-04-28 17:35:30|203|200.12|203|200.12|203.11|200.23|203|200.12|0
1651167340000|2022-04-28 17:35:40|202.9|200.02|202.69|199.81|202.9|200.02|202.58|199.7|0
1651167350000|2022-04-28 17:35:50|202.79|199.91|202.69|199.81|202.79|199.91|202.58|199.7|0
1651167360000|2022-04-28 17:36:00|202.9|200.02|202.9|200.02|202.9|200.02|202.9|200.02|0
1651167370000|2022-04-28 17:36:10|203.21|200.33|203.11|200.23|203.21|200.33|203.11|200.23|0
1651167380000|2022-04-28 17:36:20|202.9|200.02|202.79|199.91|202.9|200.02|202.69|199.81|0
1651167390000|2022-04-28 17:36:30|203|200.12|202.9|200.02|203|200.12|202.9|200.02|0
1651167400000|2022-04-28 17:36:40|202.69|199.81|201.74|198.86|202.69|199.81|201.74|198.86|0
1651167410000|2022-04-28 17:36:50|201.63|198.75|201.63|198.75|201.63|198.75|201.53|198.65|0
1651167420000|2022-04-28 17:37:00|201.84|198.96|201.63|198.75|201.84|198.96|201.63|198.75|0
1651167430000|2022-04-28 17:37:10|201.84|198.96|202.26|199.38|202.26|199.38|201.84|198.96|0
1651167440000|2022-04-28 17:37:20|202.21|199.33|201.74|198.86|202.21|199.33|201.74|198.86|0
1651167450000|2022-04-28 17:37:30|201.95|199.07|202.26|199.38|202.26|199.38|201.95|199.07|0
1651167460000|2022-04-28 17:37:40|202.47|199.59|202.42|199.54|202.47|199.59|202.42|199.54|0
1651167470000|2022-04-28 17:37:50|202.16|199.28|202.47|199.59|202.47|199.59|202.16|199.28|0
1651167480000|2022-04-28 17:38:00|202.58|199.7|202.68|199.8|202.68|199.8|202.47|199.59|0
1651167490000|2022-04-28 17:38:10|202.79|199.91|202.68|199.8|202.79|199.91|202.58|199.7|0
1651167500000|2022-04-28 17:38:20|202.9|200.02|201.95|199.07|202.9|200.02|201.95|199.07|0
1651167510000|2022-04-28 17:38:30|201.84|198.96|202.47|199.59|202.47|199.59|201.84|198.96|0
1651167520000|2022-04-28 17:38:40|202.26|199.38|202.47|199.59|202.47|199.59|202.26|199.38|0
1651167530000|2022-04-28 17:38:50|202.37|199.49|202.47|199.59|202.47|199.59|202.37|199.49|0
1651167540000|2022-04-28 17:39:00|202.58|199.7|202.68|199.8|202.68|199.8|202.37|199.49|0
1651167550000|2022-04-28 17:39:10|202.26|199.38|202.26|199.38|202.42|199.54|201.95|199.07|0
1651167560000|2022-04-28 17:39:20|202.37|199.49|202.58|199.7|202.68|199.8|202.37|199.49|0
1651167570000|2022-04-28 17:39:30|203|200.12|203.32|200.44|203.32|200.44|203|200.12|0
1651167580000|2022-04-28 17:39:40|203.53|200.65|204.59|201.71|204.59|201.71|203.53|200.65|0
1651167590000|2022-04-28 17:39:50|204.7|201.82|204.7|201.82|204.91|202.03|204.7|201.82|0
1651167600000|2022-04-28 17:40:00|204.91|202.03|205.01|202.13|205.01|202.13|204.91|202.03|0
1651167610000|2022-04-28 17:40:10|205.12|202.24|205.23|202.35|205.23|202.35|205.12|202.24|0
1651167620000|2022-04-28 17:40:20|205.33|202.45|205.12|202.24|205.33|202.45|205.12|202.24|0
1651167630000|2022-04-28 17:40:30|204.91|202.03|204.27|201.39|205.01|202.13|203.74|200.86|0
1651167640000|2022-04-28 17:40:40|204.59|201.71|204.38|201.5|204.7|201.82|204.38|201.5|0
1651167650000|2022-04-28 17:40:50|204.16|201.28|204.06|201.18|204.16|201.28|203.85|200.97|0
1651167660000|2022-04-28 17:41:00|203.74|200.86|203.63|200.75|203.74|200.86|203.53|200.65|0
1651167670000|2022-04-28 17:41:10|203.53|200.65|203.53|200.65|203.74|200.86|203.53|200.65|0
1651167680000|2022-04-28 17:41:20|203.74|200.86|203.21|200.33|203.74|200.86|203.21|200.33|0
1651167690000|2022-04-28 17:41:30|203.11|200.23|201.94|199.06|203.11|200.23|201.94|199.06|0
1651167700000|2022-04-28 17:41:40|201.84|198.96|201.94|199.06|201.94|199.06|201.84|198.96|0
1651167710000|2022-04-28 17:41:50|201.84|198.96|201.94|199.06|201.94|199.06|201.84|198.96|0
1651167720000|2022-04-28 17:42:00|202.05|199.17|201.73|198.85|202.05|199.17|201.73|198.85|0
1651167730000|2022-04-28 17:42:10|201.42|198.54|201.73|198.85|201.94|199.06|201.42|198.54|0
1651167740000|2022-04-28 17:42:20|201.84|198.96|202.26|199.38|202.26|199.38|201.84|198.96|0
1651167750000|2022-04-28 17:42:30|202.05|199.17|201.84|198.96|202.05|199.17|201.73|198.85|0
1651167760000|2022-04-28 17:42:40|201.73|198.85|201.63|198.75|201.84|198.96|201.63|198.75|0
1651167770000|2022-04-28 17:42:50|201.94|199.06|202.05|199.17|202.16|199.28|201.94|199.06|0
1651167780000|2022-04-28 17:43:00|202.16|199.28|201.63|198.75|202.16|199.28|201.63|198.75|0
1651167790000|2022-04-28 17:43:10|201.52|198.64|202.05|199.17|202.05|199.17|201.52|198.64|0
1651167800000|2022-04-28 17:43:20|201.94|199.06|201.73|198.85|201.94|199.06|201.73|198.85|0
1651167810000|2022-04-28 17:43:30|201.42|198.54|201.52|198.64|201.73|198.85|201.42|198.54|0
1651167820000|2022-04-28 17:43:40|201.73|198.85|202.05|199.17|202.05|199.17|201.73|198.85|0
1651167830000|2022-04-28 17:43:50|202.15|199.27|201.94|199.06|202.15|199.27|201.94|199.06|0
1651167840000|2022-04-28 17:44:00|201.73|198.85|201|198.12|201.73|198.85|201|198.12|0
1651167850000|2022-04-28 17:44:10|200.94|198.06|201.1|198.22|201.1|198.22|200.68|197.8|0
1651167860000|2022-04-28 17:44:20|201.21|198.33|201.47|198.59|201.47|198.59|201.21|198.33|0
1651167870000|2022-04-28 17:44:30|201.52|198.64|201.05|198.17|201.52|198.64|201.05|198.17|0
1651167880000|2022-04-28 17:44:40|201.21|198.33|201.94|199.06|201.94|199.06|201.21|198.33|0
1651167890000|2022-04-28 17:44:50|202.05|199.17|202.68|199.8|202.68|199.8|202.05|199.17|0
1651167900000|2022-04-28 17:45:00|202.47|199.59|202.58|199.7|202.58|199.7|202.47|199.59|0
1651167910000|2022-04-28 17:45:10|202.47|199.59|202.68|199.8|202.68|199.8|202.15|199.27|0
1651167920000|2022-04-28 17:45:20|202.58|199.7|202.79|199.91|202.79|199.91|202.58|199.7|0
1651167930000|2022-04-28 17:45:30|202.58|199.7|202.26|199.38|202.68|199.8|202.26|199.38|0
1651167940000|2022-04-28 17:45:40|201.94|199.06|202.2|199.32|202.36|199.48|201.94|199.06|0
1651167950000|2022-04-28 17:45:50|201.84|198.96|202.15|199.27|202.15|199.27|201.84|198.96|0
1651167960000|2022-04-28 17:46:00|202.26|199.38|201.94|199.06|202.26|199.38|201.94|199.06|0
1651167970000|2022-04-28 17:46:10|202.05|199.17|202.1|199.22|202.26|199.38|202.05|199.17|0
1651167980000|2022-04-28 17:46:20|202.05|199.17|202.79|199.91|202.79|199.91|202.05|199.17|0
1651167990000|2022-04-28 17:46:30|202.68|199.8|202.68|199.8|202.68|199.8|202.58|199.7|0
1651168000000|2022-04-28 17:46:40|202.58|199.7|202.36|199.48|202.68|199.8|202.36|199.48|0
1651168010000|2022-04-28 17:46:50|202.41|199.53|202.79|199.91|202.89|200.01|202.41|199.53|0
1651168020000|2022-04-28 17:47:00|202.89|200.01|202.58|199.7|202.89|200.01|202.47|199.59|0
1651168030000|2022-04-28 17:47:10|202.68|199.8|202.79|199.91|202.89|200.01|202.68|199.8|0
1651168040000|2022-04-28 17:47:20|202.84|199.96|202.68|199.8|202.84|199.96|202.58|199.7|0
1651168050000|2022-04-28 17:47:30|202.47|199.59|202.47|199.59|202.57|199.69|202.47|199.59|0
1651168060000|2022-04-28 17:47:40|202.89|200.01|203.31|200.43|203.31|200.43|202.89|200.01|0
1651168070000|2022-04-28 17:47:50|203.53|200.65|203.53|200.65|203.74|200.86|203.53|200.65|0
1651168080000|2022-04-28 17:48:00|203.74|200.86|203.84|200.96|203.95|201.07|203.74|200.86|0
1651168090000|2022-04-28 17:48:10|203.74|200.86|203.63|200.75|203.95|201.07|203.63|200.75|0
1651168100000|2022-04-28 17:48:20|203.53|200.65|203.74|200.86|203.84|200.96|203.53|200.65|0
1651168110000|2022-04-28 17:48:30|203.95|201.07|203.42|200.54|204.06|201.18|203.42|200.54|0
1651168120000|2022-04-28 17:48:40|203.95|201.07|204.16|201.28|204.16|201.28|203.84|200.96|0
1651168130000|2022-04-28 17:48:50|204.06|201.18|204.16|201.28|204.27|201.39|204.06|201.18|0
1651168140000|2022-04-28 17:49:00|204.27|201.39|204.59|201.71|204.59|201.71|204.27|201.39|0
1651168150000|2022-04-28 17:49:10|204.69|201.81|204.8|201.92|204.8|201.92|204.69|201.81|0
1651168160000|2022-04-28 17:49:20|204.69|201.81|204.9|202.02|204.9|202.02|204.69|201.81|0
1651168170000|2022-04-28 17:49:30|205.06|202.18|205.12|202.24|205.12|202.24|205.01|202.13|0
1651168180000|2022-04-28 17:49:40|205.01|202.13|204.69|201.81|205.12|202.24|204.69|201.81|0
1651168190000|2022-04-28 17:49:50|204.42|201.54|204.48|201.6|204.48|201.6|204.27|201.39|0
1651168200000|2022-04-28 17:50:00|204.59|201.71|204.16|201.28|204.59|201.71|204.16|201.28|0
1651168210000|2022-04-28 17:50:10|204.27|201.39|204.27|201.39|204.48|201.6|204.27|201.39|0
1651168220000|2022-04-28 17:50:20|204.37|201.49|204.37|201.49|204.48|201.6|204.37|201.49|0
1651168230000|2022-04-28 17:50:30|204.05|201.17|204.16|201.28|204.16|201.28|204.05|201.17|0
1651168240000|2022-04-28 17:50:40|204.27|201.39|204.27|201.39|204.27|201.39|204.05|201.17|0
1651168250000|2022-04-28 17:50:50|204.21|201.33|204.58|201.7|204.58|201.7|204.21|201.33|0
1651168260000|2022-04-28 17:51:00|204.53|201.65|203.84|200.96|204.53|201.65|203.84|200.96|0
1651168270000|2022-04-28 17:51:10|203.63|200.75|203.95|201.07|203.95|201.07|203.63|200.75|0
1651168280000|2022-04-28 17:51:20|203.89|201.01|203.84|200.96|203.95|201.07|203.84|200.96|0
1651168290000|2022-04-28 17:51:30|203.74|200.86|203.52|200.64|203.84|200.96|203.52|200.64|0
1651168300000|2022-04-28 17:51:40|203.21|200.33|203.21|200.33|203.31|200.43|203.21|200.33|0
1651168310000|2022-04-28 17:51:50|202.78|199.9|203.21|200.33|203.21|200.33|202.78|199.9|0
1651168320000|2022-04-28 17:52:00|203.42|200.54|203.31|200.43|203.42|200.54|203.31|200.43|0
1651168330000|2022-04-28 17:52:10|202.89|200.01|203.1|200.22|203.1|200.22|202.89|200.01|0
1651168340000|2022-04-28 17:52:20|203.42|200.54|202.36|199.48|203.52|200.64|201.73|198.85|0
1651168350000|2022-04-28 17:52:30|202.47|199.59|202.15|199.27|202.47|199.59|202.05|199.17|0
1651168360000|2022-04-28 17:52:40|201.62|198.74|201.52|198.64|201.73|198.85|201.52|198.64|0
1651168370000|2022-04-28 17:52:50|201.2|198.32|201.83|198.95|201.83|198.95|201.2|198.32|0
1651168380000|2022-04-28 17:53:00|201.73|198.85|201.94|199.06|201.94|199.06|201.73|198.85|0
1651168390000|2022-04-28 17:53:10|201.83|198.95|202.4|199.52|202.4|199.52|201.83|198.95|0
1651168400000|2022-04-28 17:53:20|202.5|199.62|202.61|199.73|202.61|199.73|202.5|199.62|0
1651168410000|2022-04-28 17:53:30|202.71|199.83|203.03|200.15|203.03|200.15|202.71|199.83|0
1651168420000|2022-04-28 17:53:40|202.93|200.05|203.03|200.15|203.03|200.15|202.71|199.83|0
1651168430000|2022-04-28 17:53:50|203.14|200.26|203.14|200.26|203.14|200.26|203.03|200.15|0
1651168440000|2022-04-28 17:54:00|203.03|200.15|202.93|200.05|203.03|200.15|202.61|199.73|0
1651168450000|2022-04-28 17:54:10|202.5|199.62|202.93|200.05|202.93|200.05|202.5|199.62|0
1651168460000|2022-04-28 17:54:20|203.03|200.15|202.82|199.94|203.03|200.15|202.82|199.94|0
1651168470000|2022-04-28 17:54:30|202.71|199.83|202.87|199.99|202.87|199.99|202.66|199.78|0
1651168480000|2022-04-28 17:54:40|202.93|200.05|203.14|200.26|203.14|200.26|202.93|200.05|0
1651168490000|2022-04-28 17:54:50|203.03|200.15|202.61|199.73|203.03|200.15|202.61|199.73|0
1651168500000|2022-04-28 17:55:00|202.71|199.83|203.03|200.15|203.03|200.15|202.71|199.83|0
1651168510000|2022-04-28 17:55:10|203.24|200.36|203.35|200.47|203.35|200.47|203.03|200.15|0
1651168520000|2022-04-28 17:55:20|203.24|200.36|203.03|200.15|203.24|200.36|202.82|199.94|0
1651168530000|2022-04-28 17:55:30|203.14|200.26|203.03|200.15|203.14|200.26|203.03|200.15|0
1651168540000|2022-04-28 17:55:40|202.82|199.94|203.03|200.15|203.03|200.15|202.82|199.94|0
1651168550000|2022-04-28 17:55:50|203.14|200.26|203.03|200.15|203.14|200.26|203.03|200.15|0
1651168560000|2022-04-28 17:56:00|202.92|200.04|202.4|199.52|202.92|200.04|202.29|199.41|0
1651168570000|2022-04-28 17:56:10|202.71|199.83|202.61|199.73|202.71|199.83|202.4|199.52|0
1651168580000|2022-04-28 17:56:20|202.71|199.83|202.4|199.52|202.71|199.83|202.29|199.41|0
1651168590000|2022-04-28 17:56:30|202.71|199.83|202.08|199.2|202.71|199.83|202.08|199.2|0
1651168600000|2022-04-28 17:56:40|201.77|198.89|201.98|199.1|201.98|199.1|201.77|198.89|0
1651168610000|2022-04-28 17:56:50|202.29|199.41|202.55|199.67|202.61|199.73|202.29|199.41|0
1651168620000|2022-04-28 17:57:00|202.5|199.62|202.4|199.52|202.71|199.83|202.4|199.52|0
1651168630000|2022-04-28 17:57:10|202.5|199.62|202.79|200.39|202.79|200.39|202.29|199.41|0
1651168640000|2022-04-28 17:57:20|203|200.6|203.11|200.71|203.11|200.71|203|200.6|0
1651168650000|2022-04-28 17:57:30|203.21|200.81|203.21|200.81|203.21|200.81|203.16|200.76|0
1651168660000|2022-04-28 17:57:40|203.11|200.71|202.79|200.39|203.11|200.71|202.73|200.33|0
1651168670000|2022-04-28 17:57:50|203.11|200.71|203.32|200.92|203.32|200.92|203.11|200.71|0
1651168680000|2022-04-28 17:58:00|203.11|200.71|203.21|200.81|203.21|200.81|203.11|200.71|0
1651168690000|2022-04-28 17:58:10|203|200.6|203.63|201.23|203.63|201.23|203|200.6|0
1651168700000|2022-04-28 17:58:20|203.32|200.92|203.53|201.13|203.53|201.13|203.32|200.92|0
1651168710000|2022-04-28 17:58:30|203.63|201.23|203.53|201.13|203.63|201.23|203.42|201.02|0
1651168720000|2022-04-28 17:58:40|203.21|200.81|203.53|201.13|203.53|201.13|203.21|200.81|0
1651168730000|2022-04-28 17:58:50|203.42|201.02|203.74|201.34|203.74|201.34|203.42|201.02|0
1651168740000|2022-04-28 17:59:00|203.85|201.45|203.63|201.23|203.85|201.45|203.53|201.13|0
1651168750000|2022-04-28 17:59:10|203.74|201.34|203.74|201.34|203.85|201.45|203.74|201.34|0
1651168760000|2022-04-28 17:59:20|203.85|201.45|203.95|201.55|203.95|201.55|203.85|201.45|0
1651168770000|2022-04-28 17:59:30|203.85|201.45|204.06|201.66|204.06|201.66|203.85|201.45|0
1651168780000|2022-04-28 17:59:40|204.16|201.76|204.11|201.71|204.16|201.76|204.06|201.66|0
1651168790000|2022-04-28 17:59:50|203.95|201.55|203.95|201.55|204.16|201.76|203.85|201.45|0
1651168800000|2022-04-28 18:00:00|204.06|201.66|204.21|201.81|204.21|201.81|204.06|201.66|0
1651168810000|2022-04-28 18:00:10|204.11|201.71|204.48|202.08|204.59|202.19|204.11|201.71|0
1651168820000|2022-04-28 18:00:20|204.59|202.19|204.59|202.19|204.69|202.29|204.48|202.08|0
1651168830000|2022-04-28 18:00:30|204.48|202.08|204.06|201.66|204.48|202.08|204.06|201.66|0
1651168840000|2022-04-28 18:00:40|203.95|201.55|203.95|201.55|204.06|201.66|203.95|201.55|0
1651168850000|2022-04-28 18:00:50|203.85|201.45|203.63|201.23|203.85|201.45|203.63|201.23|0
1651168860000|2022-04-28 18:01:00|203.53|201.13|203.53|201.13|203.53|201.13|203.32|200.92|0
1651168870000|2022-04-28 18:01:10|203.9|201.5|203.63|201.23|203.95|201.55|203.63|201.23|0
1651168880000|2022-04-28 18:01:20|203.74|201.34|203.74|201.34|203.95|201.55|203.74|201.34|0
1651168890000|2022-04-28 18:01:30|203.84|201.44|204.06|201.66|204.06|201.66|203.84|201.44|0
1651168900000|2022-04-28 18:01:40|204.16|201.76|204.16|201.76|204.37|201.97|204.16|201.76|0
1651168910000|2022-04-28 18:01:50|204.27|201.87|204.59|202.19|204.59|202.19|204.11|201.71|0
1651168920000|2022-04-28 18:02:00|205.01|202.61|205.01|202.61|205.12|202.72|205.01|202.61|0
1651168930000|2022-04-28 18:02:10|205.12|202.72|204.69|202.29|205.12|202.72|204.37|201.97|0
1651168940000|2022-04-28 18:02:20|204.59|202.19|204.69|202.29|204.69|202.29|204.59|202.19|0
1651168950000|2022-04-28 18:02:30|204.48|202.08|204.37|201.97|204.48|202.08|204.37|201.97|0
1651168960000|2022-04-28 18:02:40|204.48|202.08|204.59|202.19|204.59|202.19|204.48|202.08|0
1651168970000|2022-04-28 18:02:50|204.43|202.03|204.37|201.97|204.43|202.03|204.37|201.97|0
1651168980000|2022-04-28 18:03:00|204.48|202.08|204.27|201.87|204.48|202.08|204.16|201.76|0
1651168990000|2022-04-28 18:03:10|204.37|201.97|204.16|201.76|204.48|202.08|204.16|201.76|0
1651169000000|2022-04-28 18:03:20|203.95|201.55|203.63|201.23|203.95|201.55|203.53|201.13|0
1651169010000|2022-04-28 18:03:30|203.58|201.18|203.63|201.23|203.63|201.23|203.42|201.02|0
1651169020000|2022-04-28 18:03:40|203.95|201.55|204.37|201.97|204.37|201.97|203.95|201.55|0
1651169030000|2022-04-28 18:03:50|204.42|202.02|204.42|202.02|204.42|202.02|204.37|201.97|0
1651169040000|2022-04-28 18:04:00|204.32|201.92|203.74|201.34|204.32|201.92|203.74|201.34|0
1651169050000|2022-04-28 18:04:10|203.84|201.44|204.27|201.87|204.27|201.87|203.84|201.44|0
1651169060000|2022-04-28 18:04:20|204.37|201.97|203.95|201.55|204.37|201.97|203.84|201.44|0
1651169070000|2022-04-28 18:04:30|204.06|201.66|204.06|201.66|204.16|201.76|204.06|201.66|0
1651169080000|2022-04-28 18:04:40|204|201.6|204.48|202.08|204.59|202.19|204|201.6|0
1651169090000|2022-04-28 18:04:50|204.59|202.19|204.69|202.29|204.69|202.29|204.59|202.19|0
1651169100000|2022-04-28 18:05:00|204.59|202.19|204.27|201.87|204.69|202.29|204.27|201.87|0
1651169110000|2022-04-28 18:05:10|204.37|201.97|204.48|202.08|204.69|202.29|204.37|201.97|0
1651169120000|2022-04-28 18:05:20|204.37|201.97|204.21|201.81|204.37|201.97|204.16|201.76|0
1651169130000|2022-04-28 18:05:30|204.06|201.66|203.84|201.44|204.06|201.66|203.84|201.44|0
1651169140000|2022-04-28 18:05:40|203.95|201.55|203.53|201.13|203.95|201.55|203.53|201.13|0
1651169150000|2022-04-28 18:05:50|203.58|201.18|203.63|201.23|203.74|201.34|203.58|201.18|0
1651169160000|2022-04-28 18:06:00|203.42|201.02|203.42|201.02|203.47|201.07|203.1|200.7|0
1651169170000|2022-04-28 18:06:10|203.31|200.91|203.1|200.7|203.31|200.91|203.1|200.7|0
1651169180000|2022-04-28 18:06:20|202.68|200.28|203.21|200.81|203.21|200.81|202.68|200.28|0
1651169190000|2022-04-28 18:06:30|203.31|200.91|203.31|200.91|203.31|200.91|203.21|200.81|0
1651169200000|2022-04-28 18:06:40|203.42|201.02|203|200.6|203.42|201.02|203|200.6|0
1651169210000|2022-04-28 18:06:50|203.1|200.7|202.89|200.49|203.1|200.7|202.89|200.49|0
1651169220000|2022-04-28 18:07:00|202.57|200.17|202.79|200.39|202.79|200.39|202.57|200.17|0
1651169230000|2022-04-28 18:07:10|202.73|200.33|202.79|200.39|202.89|200.49|202.57|200.17|0
1651169240000|2022-04-28 18:07:20|202.89|200.49|203.31|200.91|203.31|200.91|202.89|200.49|0
1651169250000|2022-04-28 18:07:30|203.52|201.12|203.52|201.12|203.58|201.18|203.52|201.12|0
1651169260000|2022-04-28 18:07:40|203.42|201.02|203.52|201.12|203.52|201.12|203.42|201.02|0
1651169270000|2022-04-28 18:07:50|203.42|201.02|203.21|200.81|203.42|201.02|203.21|200.81|0
1651169280000|2022-04-28 18:08:00|203.42|201.02|203.52|201.12|203.52|201.12|203.1|200.7|0
1651169290000|2022-04-28 18:08:10|203.63|201.23|203.58|201.18|203.63|201.23|203.47|201.07|0
1651169300000|2022-04-28 18:08:20|203.52|201.12|203.95|201.55|203.95|201.55|203.52|201.12|0
1651169310000|2022-04-28 18:08:30|204.05|201.65|204.05|201.65|204.05|201.65|203.95|201.55|0
1651169320000|2022-04-28 18:08:40|203.84|201.44|204|201.6|204|201.6|203.74|201.34|0
1651169330000|2022-04-28 18:08:50|203.95|201.55|204.48|202.08|204.48|202.08|203.95|201.55|0
1651169340000|2022-04-28 18:09:00|204.8|202.4|204.58|202.18|204.8|202.4|204.58|202.18|0
1651169350000|2022-04-28 18:09:10|204.37|201.97|204.48|202.08|204.48|202.08|204.37|201.97|0
1651169360000|2022-04-28 18:09:20|204.58|202.18|203.84|201.44|204.58|202.18|203.84|201.44|0
1651169370000|2022-04-28 18:09:30|203.95|201.55|204.05|201.65|204.16|201.76|203.95|201.55|0
1651169380000|2022-04-28 18:09:40|203.95|201.55|203.84|201.44|203.95|201.55|203.84|201.44|0
1651169390000|2022-04-28 18:09:50|203.63|201.23|203.74|201.34|203.84|201.44|203.57|201.17|0
1651169400000|2022-04-28 18:10:00|203.84|201.44|204.32|201.92|204.32|201.92|203.84|201.44|0
1651169410000|2022-04-28 18:10:10|203.95|201.55|204.27|201.87|204.27|201.87|203.95|201.55|0
1651169420000|2022-04-28 18:10:20|204.48|202.08|204.58|202.18|204.58|202.18|204.48|202.08|0
1651169430000|2022-04-28 18:10:30|204.69|202.29|204.26|201.86|204.69|202.29|204.26|201.86|0
1651169440000|2022-04-28 18:10:40|203.95|201.55|204.05|201.65|204.16|201.76|203.95|201.55|0
1651169450000|2022-04-28 18:10:50|204.1|201.7|204.32|201.92|204.32|201.92|204.05|201.65|0
1651169460000|2022-04-28 18:11:00|204.48|202.08|204.58|202.18|204.69|202.29|204.48|202.08|0
1651169470000|2022-04-28 18:11:10|204.69|202.29|204.37|201.97|204.69|202.29|204.37|201.97|0
1651169480000|2022-04-28 18:11:20|204.69|202.29|205.01|202.61|205.01|202.61|204.69|202.29|0
1651169490000|2022-04-28 18:11:30|204.9|202.5|204.69|202.29|204.9|202.5|204.69|202.29|0
1651169500000|2022-04-28 18:11:40|204.9|202.5|205.01|202.61|205.22|202.82|204.9|202.5|0
1651169510000|2022-04-28 18:11:50|205.33|202.93|204.9|202.5|205.33|202.93|204.9|202.5|0
1651169520000|2022-04-28 18:12:00|204.79|202.39|205.22|202.82|205.22|202.82|204.79|202.39|0
1651169530000|2022-04-28 18:12:10|205.11|202.71|205.33|202.93|205.43|203.03|205.11|202.71|0
1651169540000|2022-04-28 18:12:20|205.22|202.82|205.33|202.93|205.43|203.03|205.22|202.82|0
1651169550000|2022-04-28 18:12:30|205.11|202.71|204.37|201.97|205.11|202.71|204.37|201.97|0
1651169560000|2022-04-28 18:12:40|204.26|201.86|204.16|201.76|204.26|201.86|204.16|201.76|0
1651169570000|2022-04-28 18:12:50|204.05|201.65|204.05|201.65|204.05|201.65|203.84|201.44|0
1651169580000|2022-04-28 18:13:00|203.95|201.55|204.16|201.76|204.16|201.76|203.95|201.55|0
1651169590000|2022-04-28 18:13:10|204|201.6|204.16|201.76|204.16|201.76|204|201.6|0
1651169600000|2022-04-28 18:13:20|204.26|201.86|204.16|201.76|204.26|201.86|204.05|201.65|0
1651169610000|2022-04-28 18:13:30|204.26|201.86|203.95|201.55|204.26|201.86|203.95|201.55|0
1651169620000|2022-04-28 18:13:40|203.84|201.44|203.84|201.44|203.84|201.44|203.73|201.33|0
1651169630000|2022-04-28 18:13:50|203.73|201.33|203.63|201.23|203.73|201.33|203.63|201.23|0
1651169640000|2022-04-28 18:14:00|203.73|201.33|204|201.6|204|201.6|203.73|201.33|0
1651169650000|2022-04-28 18:14:10|203.84|201.44|203.52|201.12|203.84|201.44|203.52|201.12|0
1651169660000|2022-04-28 18:14:20|203.42|201.02|203.31|200.91|203.42|201.02|203.31|200.91|0
1651169670000|2022-04-28 18:14:30|203.2|200.8|203.73|201.33|203.73|201.33|203.2|200.8|0
1651169680000|2022-04-28 18:14:40|203.63|201.23|203.73|201.33|203.73|201.33|203.63|201.23|0
1651169690000|2022-04-28 18:14:50|203.63|201.23|203.31|200.91|203.63|201.23|203.31|200.91|0
1651169700000|2022-04-28 18:15:00|203.52|201.12|203.89|201.49|203.95|201.55|203.52|201.12|0
1651169710000|2022-04-28 18:15:10|203.73|201.33|203.63|201.23|203.73|201.33|203.63|201.23|0
1651169720000|2022-04-28 18:15:20|203.52|201.12|203.1|200.7|203.52|201.12|203.1|200.7|0
1651169730000|2022-04-28 18:15:30|202.99|200.59|202.57|200.17|202.99|200.59|202.57|200.17|0
1651169740000|2022-04-28 18:15:40|202.25|199.85|202.36|199.96|202.36|199.96|202.25|199.85|0
1651169750000|2022-04-28 18:15:50|202.25|199.85|202.25|199.85|202.25|199.85|202.15|199.75|0
1651169760000|2022-04-28 18:16:00|202.36|199.96|202.36|199.96|202.47|200.07|202.36|199.96|0
1651169770000|2022-04-28 18:16:10|202.25|199.85|202.47|200.07|202.47|200.07|202.15|199.75|0
1651169780000|2022-04-28 18:16:20|202.46|200.06|202.89|200.49|202.89|200.49|202.46|200.06|0
1651169790000|2022-04-28 18:16:30|202.99|200.59|202.68|200.28|202.99|200.59|202.57|200.17|0
1651169800000|2022-04-28 18:16:40|202.57|200.17|202.68|200.28|202.68|200.28|202.46|200.06|0
1651169810000|2022-04-28 18:16:50|202.78|200.38|202.57|200.17|202.78|200.38|202.57|200.17|0
1651169820000|2022-04-28 18:17:00|202.89|200.49|202.99|200.59|203.1|200.7|202.89|200.49|0
1651169830000|2022-04-28 18:17:10|202.89|200.49|203.15|200.75|203.15|200.75|202.78|200.38|0
1651169840000|2022-04-28 18:17:20|203.2|200.8|203.73|201.33|203.73|201.33|203.1|200.7|0
1651169850000|2022-04-28 18:17:30|203.63|201.23|203.73|201.33|203.73|201.33|203.41|201.01|0
1651169860000|2022-04-28 18:17:40|203.52|201.12|203.73|201.33|203.73|201.33|203.52|201.12|0
1651169870000|2022-04-28 18:17:50|203.94|201.54|203.94|201.54|204.16|201.76|203.94|201.54|0
1651169880000|2022-04-28 18:18:00|204.05|201.65|203.84|201.44|204.05|201.65|203.84|201.44|0
1651169890000|2022-04-28 18:18:10|203.99|201.59|203.94|201.54|204.05|201.65|203.94|201.54|0
1651169900000|2022-04-28 18:18:20|204.05|201.65|204.05|201.65|204.05|201.65|203.94|201.54|0
1651169910000|2022-04-28 18:18:30|203.73|201.33|203.73|201.33|203.73|201.33|203.63|201.23|0
1651169920000|2022-04-28 18:18:40|203.84|201.44|203.73|201.33|203.84|201.44|203.73|201.33|0
1651169930000|2022-04-28 18:18:50|203.84|201.44|204.16|201.76|204.16|201.76|203.84|201.44|0
1651169940000|2022-04-28 18:19:00|204.58|202.18|204.37|201.97|204.58|202.18|204.37|201.97|0
1651169950000|2022-04-28 18:19:10|204.47|202.07|204.58|202.18|204.58|202.18|204.42|202.02|0
1651169960000|2022-04-28 18:19:20|204.47|202.07|204.05|201.65|204.47|202.07|204.05|201.65|0
1651169970000|2022-04-28 18:19:30|203.94|201.54|204.05|201.65|204.05|201.65|203.94|201.54|0
1651169980000|2022-04-28 18:19:40|204.16|201.76|204.58|202.18|204.58|202.18|204.16|201.76|0
1651169990000|2022-04-28 18:19:50|204.37|201.97|204.69|202.29|204.69|202.29|204.37|201.97|0
1651170000000|2022-04-28 18:20:00|204.58|202.18|204.9|202.5|204.9|202.5|204.58|202.18|0
1651170010000|2022-04-28 18:20:10|205|202.6|204.9|202.5|205|202.6|204.9|202.5|0
1651170020000|2022-04-28 18:20:20|205.11|202.71|204.58|202.18|205.11|202.71|204.58|202.18|0
1651170030000|2022-04-28 18:20:30|204.69|202.29|204.26|201.86|204.69|202.29|204.26|201.86|0
1651170040000|2022-04-28 18:20:40|204.58|202.18|204.69|202.29|204.69|202.29|204.47|202.07|0
1651170050000|2022-04-28 18:20:50|204.58|202.18|204.47|202.07|204.58|202.18|204.47|202.07|0
1651170060000|2022-04-28 18:21:00|204.15|201.75|204.26|201.86|204.37|201.97|204.15|201.75|0
1651170070000|2022-04-28 18:21:10|204.05|201.65|203.41|201.01|204.05|201.65|203.41|201.01|0
1651170080000|2022-04-28 18:21:20|203.31|200.91|203.41|201.01|203.41|201.01|203.2|200.8|0
1651170090000|2022-04-28 18:21:30|203.52|201.12|203.73|201.33|203.73|201.33|203.52|201.12|0
1651170100000|2022-04-28 18:21:40|203.52|201.12|203.31|200.91|203.62|201.22|203.31|200.91|0
1651170110000|2022-04-28 18:21:50|203.52|201.12|203.52|201.12|203.52|201.12|203.41|201.01|0
1651170120000|2022-04-28 18:22:00|203.62|201.22|203.94|201.54|204.05|201.65|203.62|201.22|0
1651170130000|2022-04-28 18:22:10|204.05|201.65|204.15|201.75|204.26|201.86|204.05|201.65|0
1651170140000|2022-04-28 18:22:20|204.26|201.86|204.68|202.28|204.68|202.28|204.26|201.86|0
1651170150000|2022-04-28 18:22:30|204.58|202.18|204.42|202.02|204.68|202.28|204.42|202.02|0
1651170160000|2022-04-28 18:22:40|204.26|201.86|204.58|202.18|204.58|202.18|204.26|201.86|0
1651170170000|2022-04-28 18:22:50|204.79|202.39|205|202.6|205|202.6|204.79|202.39|0
1651170180000|2022-04-28 18:23:00|204.9|202.5|204.47|202.07|204.9|202.5|204.47|202.07|0
1651170190000|2022-04-28 18:23:10|204.79|202.39|204.9|202.5|204.9|202.5|204.79|202.39|0
1651170200000|2022-04-28 18:23:20|204.79|202.39|204.9|202.5|204.9|202.5|204.79|202.39|0
1651170210000|2022-04-28 18:23:30|205|202.6|205|202.6|205|202.6|205|202.6|0
1651170220000|2022-04-28 18:23:40|204.9|202.5|204.9|202.5|204.9|202.5|204.9|202.5|0
1651170230000|2022-04-28 18:23:50|204.79|202.39|204.9|202.5|204.9|202.5|204.68|202.28|0
1651170240000|2022-04-28 18:24:00|205.21|202.81|205.32|202.92|205.32|202.92|205.21|202.81|0
1651170250000|2022-04-28 18:24:10|205.21|202.81|205.32|202.92|205.43|203.03|205.21|202.81|0
1651170260000|2022-04-28 18:24:20|205.21|202.81|205.43|203.03|205.43|203.03|205.21|202.81|0
1651170270000|2022-04-28 18:24:30|205|202.6|205.43|203.03|205.43|203.03|205|202.6|0
1651170280000|2022-04-28 18:24:40|205.32|202.92|205.43|203.03|205.53|203.13|205.32|202.92|0
1651170290000|2022-04-28 18:24:50|205.48|203.08|205.85|203.45|205.85|203.45|205.48|203.08|0
1651170300000|2022-04-28 18:25:00|205.96|203.56|205.85|203.45|205.96|203.56|205.75|203.35|0
1651170310000|2022-04-28 18:25:10|205.64|203.24|205.43|203.03|205.64|203.24|205.32|202.92|0
1651170320000|2022-04-28 18:25:20|205.32|202.92|205.53|203.13|205.53|203.13|205.32|202.92|0
1651170330000|2022-04-28 18:25:30|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1651170340000|2022-04-28 18:25:40|205.21|202.81|205|202.6|205.21|202.81|205|202.6|0
1651170350000|2022-04-28 18:25:50|204.9|202.5|205.21|202.81|205.21|202.81|204.9|202.5|0
1651170360000|2022-04-28 18:26:00|205.16|202.76|205.21|202.81|205.21|202.81|205.11|202.71|0
1651170370000|2022-04-28 18:26:10|205.32|202.92|205|202.6|205.32|202.92|205|202.6|0
1651170380000|2022-04-28 18:26:20|204.79|202.39|205|202.6|205.11|202.71|204.79|202.39|0
1651170390000|2022-04-28 18:26:30|205.11|202.71|205.21|202.81|205.21|202.81|205.11|202.71|0
1651170400000|2022-04-28 18:26:40|205|202.6|205.43|203.03|205.43|203.03|205|202.6|0
1651170410000|2022-04-28 18:26:50|205.53|203.13|205.64|203.24|205.64|203.24|205.53|203.13|0
1651170420000|2022-04-28 18:27:00|205.75|203.35|205.85|203.45|205.96|203.56|205.75|203.35|0
1651170430000|2022-04-28 18:27:10|205.75|203.35|205.75|203.35|205.75|203.35|205.75|203.35|0
1651170440000|2022-04-28 18:27:20|205.64|203.24|205.58|203.18|205.64|203.24|205.53|203.13|0
1651170450000|2022-04-28 18:27:30|205.43|203.03|205.64|203.24|205.64|203.24|205.32|202.92|0
1651170460000|2022-04-28 18:27:40|205.75|203.35|204.79|202.39|205.75|203.35|204.36|201.96|0
1651170470000|2022-04-28 18:27:50|204.58|202.18|204.79|202.39|204.79|202.39|204.58|202.18|0
1651170480000|2022-04-28 18:28:00|204.89|202.49|204.36|201.96|204.89|202.49|204.26|201.86|0
1651170490000|2022-04-28 18:28:10|204.68|202.28|204.79|202.39|204.79|202.39|204.68|202.28|0
1651170500000|2022-04-28 18:28:20|204.89|202.49|204.89|202.49|204.89|202.49|204.79|202.39|0
1651170510000|2022-04-28 18:28:30|204.68|202.28|205|202.6|205|202.6|204.68|202.28|0
1651170520000|2022-04-28 18:28:40|205.11|202.71|205|202.6|205.11|202.71|205|202.6|0
1651170530000|2022-04-28 18:28:50|204.89|202.49|205|202.6|205|202.6|204.89|202.49|0
1651170540000|2022-04-28 18:29:00|205.32|202.92|205.53|203.13|205.53|203.13|205.32|202.92|0
1651170550000|2022-04-28 18:29:10|205.43|203.03|205.43|203.03|205.43|203.03|205.32|202.92|0
1651170560000|2022-04-28 18:29:20|205.32|202.92|205.32|202.92|205.43|203.03|205.32|202.92|0
1651170570000|2022-04-28 18:29:30|205.43|203.03|205.43|203.03|205.53|203.13|205.43|203.03|0
1651170580000|2022-04-28 18:29:40|205.48|203.08|205.32|202.92|205.53|203.13|205.32|202.92|0
1651170590000|2022-04-28 18:29:50|205.26|202.86|205.43|203.03|205.43|203.03|205.11|202.71|0
1651170600000|2022-04-28 18:30:00|205.53|203.13|205.53|203.13|205.53|203.13|205.21|202.81|0
1651170610000|2022-04-28 18:30:10|205.43|203.03|205.53|203.13|205.53|203.13|205.32|202.92|0
1651170620000|2022-04-28 18:30:20|205.42|203.02|205.74|203.34|205.74|203.34|205.42|203.02|0
1651170630000|2022-04-28 18:30:30|205.85|203.45|206.28|203.88|206.28|203.88|205.85|203.45|0
1651170640000|2022-04-28 18:30:40|206.17|203.77|206.06|203.66|206.28|203.88|206.06|203.66|0
1651170650000|2022-04-28 18:30:50|206.17|203.77|206.28|203.88|206.49|204.09|206.17|203.77|0
1651170660000|2022-04-28 18:31:00|206.38|203.98|206.17|203.77|206.38|203.98|206.17|203.77|0
1651170670000|2022-04-28 18:31:10|206.06|203.66|205.96|203.56|206.06|203.66|205.96|203.56|0
1651170680000|2022-04-28 18:31:20|205.85|203.45|205.64|203.24|205.85|203.45|205.64|203.24|0
1651170690000|2022-04-28 18:31:30|205.74|203.34|205.85|203.45|205.85|203.45|205.64|203.24|0
1651170700000|2022-04-28 18:31:40|205.64|203.24|205.53|203.13|205.64|203.24|205.53|203.13|0
1651170710000|2022-04-28 18:31:50|205.42|203.02|205.53|203.13|205.53|203.13|205.42|203.02|0
1651170720000|2022-04-28 18:32:00|205.21|202.81|205.21|202.81|205.32|202.92|205.21|202.81|0
1651170730000|2022-04-28 18:32:10|205|202.6|204.79|202.39|205.11|202.71|204.79|202.39|0
1651170740000|2022-04-28 18:32:20|204.89|202.49|204.36|201.96|204.89|202.49|204.26|201.86|0
1651170750000|2022-04-28 18:32:30|204.04|201.64|204.04|201.64|204.04|201.64|204.04|201.64|0
1651170760000|2022-04-28 18:32:40|203.83|201.43|203.94|201.54|203.94|201.54|203.83|201.43|0
1651170770000|2022-04-28 18:32:50|204.04|201.64|204.36|201.96|204.36|201.96|204.04|201.64|0
1651170780000|2022-04-28 18:33:00|204.79|202.39|204.68|202.28|204.79|202.39|204.68|202.28|0
1651170790000|2022-04-28 18:33:10|204.79|202.39|204.89|202.49|204.89|202.49|204.57|202.17|0
1651170800000|2022-04-28 18:33:20|205|202.6|205.1|202.7|205.1|202.7|205|202.6|0
1651170810000|2022-04-28 18:33:30|205.21|202.81|205.1|202.7|205.21|202.81|205.1|202.7|0
1651170820000|2022-04-28 18:33:40|205.21|202.81|205.21|202.81|205.32|202.92|205.21|202.81|0
1651170830000|2022-04-28 18:33:50|205.26|202.86|205.64|203.24|205.74|203.34|205.26|202.86|0
1651170840000|2022-04-28 18:34:00|205.74|203.34|205.42|203.02|205.74|203.34|205.42|203.02|0
1651170850000|2022-04-28 18:34:10|205.64|203.24|205.64|203.24|205.64|203.24|205.53|203.13|0
1651170860000|2022-04-28 18:34:20|205.1|202.7|205.42|203.02|205.42|203.02|205.1|202.7|0
1651170870000|2022-04-28 18:34:30|205.32|202.92|205.21|202.81|205.42|203.02|205.21|202.81|0
1651170880000|2022-04-28 18:34:40|205|202.6|205|202.6|205.21|202.81|205|202.6|0
1651170890000|2022-04-28 18:34:50|205.1|202.7|205.21|202.81|205.21|202.81|205.1|202.7|0
1651170900000|2022-04-28 18:35:00|205.42|203.02|205.53|203.13|205.53|203.13|205.42|203.02|0
1651170910000|2022-04-28 18:35:10|205.64|203.24|205.1|202.7|205.64|203.24|205.1|202.7|0
1651170920000|2022-04-28 18:35:20|205.21|202.81|205.32|202.92|205.32|202.92|205.21|202.81|0
1651170930000|2022-04-28 18:35:30|205.42|203.02|205.42|203.02|205.42|203.02|205.32|202.92|0
1651170940000|2022-04-28 18:35:40|205.21|202.81|205.21|202.81|205.26|202.86|205.21|202.81|0
1651170950000|2022-04-28 18:35:50|205.15|202.75|205.1|202.7|205.21|202.81|205|202.6|0
1651170960000|2022-04-28 18:36:00|205.21|202.81|205.42|203.02|205.42|203.02|205.21|202.81|0
1651170970000|2022-04-28 18:36:10|205.53|203.13|205.32|202.92|205.53|203.13|205.32|202.92|0
1651170980000|2022-04-28 18:36:20|205.42|203.02|205.21|202.81|205.42|203.02|205.21|202.81|0
1651170990000|2022-04-28 18:36:30|205.26|202.86|205.53|203.13|205.53|203.13|205.21|202.81|0
1651171000000|2022-04-28 18:36:40|205.64|203.24|205.85|203.45|205.85|203.45|205.64|203.24|0
1651171010000|2022-04-28 18:36:50|205.95|203.55|205.85|203.45|205.95|203.55|205.85|203.45|0
1651171020000|2022-04-28 18:37:00|206.06|203.66|205.85|203.45|206.06|203.66|205.85|203.45|0
1651171030000|2022-04-28 18:37:10|205.95|203.55|206.06|203.66|206.06|203.66|205.95|203.55|0
1651171040000|2022-04-28 18:37:20|206.17|203.77|206.27|203.87|206.27|203.87|206.17|203.77|0
1651171050000|2022-04-28 18:37:30|206.17|203.77|206.27|203.87|206.27|203.87|206.17|203.77|0
1651171060000|2022-04-28 18:37:40|206.38|203.98|206.38|203.98|206.38|203.98|206.38|203.98|0
1651171070000|2022-04-28 18:37:50|206.49|204.09|206.49|204.09|206.49|204.09|206.49|204.09|0
1651171080000|2022-04-28 18:38:00|206.38|203.98|206.7|204.3|206.7|204.3|206.38|203.98|0
1651171090000|2022-04-28 18:38:10|206.59|204.19|206.7|204.3|206.7|204.3|206.59|204.19|0
1651171100000|2022-04-28 18:38:20|206.59|204.19|206.59|204.19|206.7|204.3|206.59|204.19|0
1651171110000|2022-04-28 18:38:30|206.7|204.3|206.81|204.41|206.81|204.41|206.7|204.3|0
1651171120000|2022-04-28 18:38:40|206.7|204.3|206.7|204.3|206.7|204.3|206.7|204.3|0
1651171130000|2022-04-28 18:38:50|206.81|204.41|207.02|204.62|207.02|204.62|206.81|204.41|0
1651171140000|2022-04-28 18:39:00|207.13|204.73|206.91|204.51|207.13|204.73|206.91|204.51|0
1651171150000|2022-04-28 18:39:10|206.81|204.41|206.49|204.09|206.81|204.41|206.38|203.98|0
1651171160000|2022-04-28 18:39:20|206.17|203.77|206.38|203.98|206.38|203.98|206.17|203.77|0
1651171170000|2022-04-28 18:39:30|206.49|204.09|206.59|204.19|206.59|204.19|206.49|204.09|0
1651171180000|2022-04-28 18:39:40|206.49|204.09|206.27|203.87|206.49|204.09|206.27|203.87|0
1651171190000|2022-04-28 18:39:50|206.49|204.09|206.59|204.19|206.59|204.19|206.49|204.09|0
1651171200000|2022-04-28 18:40:00|206.7|204.3|206.91|204.51|206.91|204.51|206.7|204.3|0
1651171210000|2022-04-28 18:40:10|207.23|204.83|207.13|204.73|207.23|204.83|207.13|204.73|0
1651171220000|2022-04-28 18:40:20|207.02|204.62|207.02|204.62|207.02|204.62|206.91|204.51|0
1651171230000|2022-04-28 18:40:30|206.91|204.51|206.91|204.51|207.02|204.62|206.81|204.41|0
1651171240000|2022-04-28 18:40:40|207.02|204.62|207.02|204.62|207.23|204.83|207.02|204.62|0
1651171250000|2022-04-28 18:40:50|207.23|204.83|207.34|204.94|207.34|204.94|207.23|204.83|0
1651171260000|2022-04-28 18:41:00|207.45|205.05|207.34|204.94|207.45|205.05|207.23|204.83|0
1651171270000|2022-04-28 18:41:10|207.45|205.05|207.23|204.83|207.45|205.05|207.23|204.83|0
1651171280000|2022-04-28 18:41:20|207.34|204.94|207.13|204.73|207.34|204.94|207.13|204.73|0
1651171290000|2022-04-28 18:41:30|207.02|204.62|207.23|204.83|207.23|204.83|207.02|204.62|0
1651171300000|2022-04-28 18:41:40|207.34|204.94|207.34|204.94|207.56|205.16|207.34|204.94|0
1651171310000|2022-04-28 18:41:50|207.45|205.05|207.13|204.73|207.45|205.05|207.13|204.73|0
1651171320000|2022-04-28 18:42:00|207.23|204.83|207.23|204.83|207.23|204.83|207.13|204.73|0
1651171330000|2022-04-28 18:42:10|207.13|204.73|207.34|204.94|207.45|205.05|207.13|204.73|0
1651171340000|2022-04-28 18:42:20|207.23|204.83|207.55|205.15|207.55|205.15|207.23|204.83|0
1651171350000|2022-04-28 18:42:30|207.39|204.99|207.34|204.94|207.45|205.05|207.34|204.94|0
1651171360000|2022-04-28 18:42:40|207.45|205.05|207.34|204.94|207.45|205.05|207.34|204.94|0
1651171370000|2022-04-28 18:42:50|207.28|204.88|207.45|205.05|207.45|205.05|207.23|204.83|0
1651171380000|2022-04-28 18:43:00|207.5|205.1|207.55|205.15|207.66|205.26|207.5|205.1|0
1651171390000|2022-04-28 18:43:10|207.66|205.26|208.2|205.8|208.2|205.8|207.66|205.26|0
1651171400000|2022-04-28 18:43:20|208.09|205.69|207.98|205.58|208.09|205.69|207.98|205.58|0
1651171410000|2022-04-28 18:43:30|208.09|205.69|208.3|205.9|208.3|205.9|208.09|205.69|0
1651171420000|2022-04-28 18:43:40|208.2|205.8|208.41|206.01|208.41|206.01|208.2|205.8|0
1651171430000|2022-04-28 18:43:50|208.52|206.12|208.63|206.23|208.63|206.23|208.52|206.12|0
1651171440000|2022-04-28 18:44:00|208.52|206.12|208.84|206.44|208.84|206.44|208.52|206.12|0
1651171450000|2022-04-28 18:44:10|208.73|206.33|208.41|206.01|208.73|206.33|208.41|206.01|0
1651171460000|2022-04-28 18:44:20|208.63|206.23|208.73|206.33|208.73|206.33|208.63|206.23|0
1651171470000|2022-04-28 18:44:30|208.84|206.44|208.84|206.44|208.84|206.44|208.73|206.33|0
1651171480000|2022-04-28 18:44:40|208.95|206.55|208.84|206.44|208.95|206.55|208.73|206.33|0
1651171490000|2022-04-28 18:44:50|208.95|206.55|208.95|206.55|209.06|206.66|208.95|206.55|0
1651171500000|2022-04-28 18:45:00|209.06|206.66|209.16|206.76|209.16|206.76|208.95|206.55|0
1651171510000|2022-04-28 18:45:10|208.95|206.55|209.06|206.66|209.16|206.76|208.95|206.55|0
1651171520000|2022-04-28 18:45:20|211.59|209.19|211.7|209.3|211.7|209.3|211.49|209.09|0
1651171530000|2022-04-28 18:45:30|211.81|209.41|210.57|208.17|211.92|209.52|210.57|208.17|0
1651171540000|2022-04-28 18:45:40|210.46|208.06|210|207.6|210.46|208.06|209.78|207.38|0
1651171550000|2022-04-28 18:45:50|210.21|207.81|210.21|207.81|210.21|207.81|210.21|207.81|0
1651171560000|2022-04-28 18:46:00|210.11|207.71|210.21|207.81|210.21|207.81|210.11|207.71|0
1651171570000|2022-04-28 18:46:10|210.32|207.92|210.43|208.03|210.43|208.03|210.32|207.92|0
1651171580000|2022-04-28 18:46:20|210.54|208.14|210.65|208.25|210.65|208.25|210.43|208.03|0
1651171590000|2022-04-28 18:46:30|210.54|208.14|210.43|208.03|210.54|208.14|210.43|208.03|0
1651171600000|2022-04-28 18:46:40|210.32|207.92|210.32|207.92|210.32|207.92|210.32|207.92|0
1651171610000|2022-04-28 18:46:50|210.21|207.81|210|207.6|210.21|207.81|210|207.6|0
1651171620000|2022-04-28 18:47:00|209.89|207.49|209.78|207.38|210|207.6|209.78|207.38|0
1651171630000|2022-04-28 18:47:10|209.68|207.28|210.21|207.81|210.21|207.81|209.68|207.28|0
1651171640000|2022-04-28 18:47:20|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1651171650000|2022-04-28 18:47:30|210|207.6|209.89|207.49|210|207.6|209.89|207.49|0
1651171660000|2022-04-28 18:47:40|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1651171670000|2022-04-28 18:47:50|209.68|207.28|210.11|207.71|210.11|207.71|209.68|207.28|0
1651171680000|2022-04-28 18:48:00|210.27|207.87|210.32|207.92|210.32|207.92|210.21|207.81|0
1651171690000|2022-04-28 18:48:10|210.11|207.71|210.32|207.92|210.32|207.92|210|207.6|0
1651171700000|2022-04-28 18:48:20|210.54|208.14|210.43|208.03|210.54|208.14|210.43|208.03|0
1651171710000|2022-04-28 18:48:30|210.75|208.35|210.43|208.03|210.75|208.35|210.43|208.03|0
1651171720000|2022-04-28 18:48:40|210.59|208.19|210.37|207.97|210.59|208.19|210.37|207.97|0
1651171730000|2022-04-28 18:48:50|210.54|208.14|210.65|208.25|210.65|208.25|210.54|208.14|0
1651171740000|2022-04-28 18:49:00|210.75|208.35|210.86|208.46|210.86|208.46|210.75|208.35|0
1651171750000|2022-04-28 18:49:10|210.75|208.35|210.86|208.46|210.97|208.57|210.75|208.35|0
1651171760000|2022-04-28 18:49:20|210.75|208.35|210.86|208.46|210.86|208.46|210.75|208.35|0
1651171770000|2022-04-28 18:49:30|210.75|208.35|210.97|208.57|210.97|208.57|210.75|208.35|0
1651171780000|2022-04-28 18:49:40|211.18|208.78|211.18|208.78|211.18|208.78|211.08|208.68|0
1651171790000|2022-04-28 18:49:50|211.08|208.68|211.51|209.11|211.51|209.11|211.08|208.68|0
1651171800000|2022-04-28 18:50:00|211.62|209.22|211.4|209|211.62|209.22|211.4|209|0
1651171810000|2022-04-28 18:50:10|211.51|209.11|211.83|209.43|211.83|209.43|211.51|209.11|0
1651171820000|2022-04-28 18:50:20|212.05|209.65|212.27|209.87|212.27|209.87|211.94|209.54|0
1651171830000|2022-04-28 18:50:30|212.16|209.76|212.48|210.08|212.48|210.08|212.16|209.76|0
1651171840000|2022-04-28 18:50:40|212.59|210.19|212.7|210.3|212.7|210.3|212.48|210.08|0
1651171850000|2022-04-28 18:50:50|212.59|210.19|212.92|210.52|212.92|210.52|212.59|210.19|0
1651171860000|2022-04-28 18:51:00|213.03|210.63|213.03|210.63|213.14|210.74|213.03|210.63|0
1651171870000|2022-04-28 18:51:10|212.92|210.52|212.92|210.52|212.92|210.52|212.92|210.52|0
1651171880000|2022-04-28 18:51:20|212.81|210.41|213.03|210.63|213.03|210.63|212.81|210.41|0
1651171890000|2022-04-28 18:51:30|212.7|210.3|212.59|210.19|212.7|210.3|212.59|210.19|0
1651171900000|2022-04-28 18:51:40|212.7|210.3|212.75|210.35|212.75|210.35|212.59|210.19|0
1651171910000|2022-04-28 18:51:50|212.92|210.52|213.03|210.63|213.03|210.63|212.92|210.52|0
1651171920000|2022-04-28 18:52:00|213.14|210.74|213.03|210.63|213.14|210.74|213.03|210.63|0
1651171930000|2022-04-28 18:52:10|212.92|210.52|212.92|210.52|213.14|210.74|212.92|210.52|0
1651171940000|2022-04-28 18:52:20|213.03|210.63|212.92|210.52|213.03|210.63|212.92|210.52|0
1651171950000|2022-04-28 18:52:30|212.81|210.41|212.48|210.08|212.81|210.41|212.48|210.08|0
1651171960000|2022-04-28 18:52:40|212.59|210.19|212.59|210.19|212.7|210.3|212.59|210.19|0
1651171970000|2022-04-28 18:52:50|212.7|210.3|212.54|210.14|212.7|210.3|212.54|210.14|0
1651171980000|2022-04-28 18:53:00|212.59|210.19|212.48|210.08|212.59|210.19|212.48|210.08|0
1651171990000|2022-04-28 18:53:10|212.27|209.87|211.94|209.54|212.27|209.87|211.94|209.54|0
1651172000000|2022-04-28 18:53:20|211.83|209.43|211.72|209.32|211.83|209.43|211.72|209.32|0
1651172010000|2022-04-28 18:53:30|211.62|209.22|211.62|209.22|211.62|209.22|211.51|209.11|0
1651172020000|2022-04-28 18:53:40|211.51|209.11|211.83|209.43|211.83|209.43|211.51|209.11|0
1651172030000|2022-04-28 18:53:50|211.4|209|211.08|208.68|211.62|209.22|211.08|208.68|0
1651172040000|2022-04-28 18:54:00|211.18|208.78|210.97|208.57|211.29|208.89|210.97|208.57|0
1651172050000|2022-04-28 18:54:10|210.86|208.46|210.75|208.35|210.86|208.46|210.75|208.35|0
1651172060000|2022-04-28 18:54:20|210.64|208.24|210.1|207.7|210.64|208.24|210.1|207.7|0
1651172070000|2022-04-28 18:54:30|210|207.6|209.67|207.27|210|207.6|209.67|207.27|0
1651172080000|2022-04-28 18:54:40|209.78|207.38|209.89|207.49|209.89|207.49|209.78|207.38|0
1651172090000|2022-04-28 18:54:50|209.78|207.38|209.56|207.16|209.78|207.38|209.56|207.16|0
1651172100000|2022-04-28 18:55:00|209.35|206.95|209.24|206.84|209.35|206.95|209.03|206.63|0
1651172110000|2022-04-28 18:55:10|209.03|206.63|209.13|206.73|209.13|206.73|209.03|206.63|0
1651172120000|2022-04-28 18:55:20|209.46|207.06|209.78|207.38|209.78|207.38|209.46|207.06|0
1651172130000|2022-04-28 18:55:30|209.67|207.27|209.67|207.27|209.67|207.27|209.56|207.16|0
1651172140000|2022-04-28 18:55:40|209.89|207.49|209.89|207.49|209.89|207.49|209.89|207.49|0
1651172150000|2022-04-28 18:55:50|209.56|207.16|209.89|207.49|209.89|207.49|209.56|207.16|0
1651172160000|2022-04-28 18:56:00|210.1|207.7|210.64|208.24|210.64|208.24|210.1|207.7|0
1651172170000|2022-04-28 18:56:10|210.86|208.46|210.75|208.35|210.86|208.46|210.75|208.35|0
1651172180000|2022-04-28 18:56:20|210.97|208.57|210.8|208.4|210.97|208.57|210.75|208.35|0
1651172190000|2022-04-28 18:56:30|210.75|208.35|210.75|208.35|210.86|208.46|210.75|208.35|0
1651172200000|2022-04-28 18:56:40|210.64|208.24|210.53|208.13|210.64|208.24|210.53|208.13|0
1651172210000|2022-04-28 18:56:50|210.32|207.92|210.53|208.13|210.53|208.13|210.32|207.92|0
1651172220000|2022-04-28 18:57:00|210.64|208.24|210.86|208.46|210.86|208.46|210.64|208.24|0
1651172230000|2022-04-28 18:57:10|210.75|208.35|210.86|208.46|210.86|208.46|210.75|208.35|0
1651172240000|2022-04-28 18:57:20|210.97|208.57|211.07|208.67|211.07|208.67|210.97|208.57|0
1651172250000|2022-04-28 18:57:30|210.97|208.57|210.86|208.46|210.97|208.57|210.86|208.46|0
1651172260000|2022-04-28 18:57:40|211.07|208.67|211.07|208.67|211.07|208.67|210.97|208.57|0
1651172270000|2022-04-28 18:57:50|210.97|208.57|211.07|208.67|211.18|208.78|210.97|208.57|0
1651172280000|2022-04-28 18:58:00|211.18|208.78|210.97|208.57|211.18|208.78|210.86|208.46|0
1651172290000|2022-04-28 18:58:10|210.86|208.46|210.75|208.35|210.97|208.57|210.75|208.35|0
1651172300000|2022-04-28 18:58:20|210.64|208.24|211.07|208.67|211.07|208.67|210.64|208.24|0
1651172310000|2022-04-28 18:58:30|211.18|208.78|211.07|208.67|211.18|208.78|210.96|208.56|0
1651172320000|2022-04-28 18:58:40|210.96|208.56|210.86|208.46|210.96|208.56|210.86|208.46|0
1651172330000|2022-04-28 18:58:50|210.96|208.56|210.64|208.24|210.96|208.56|210.64|208.24|0
1651172340000|2022-04-28 18:59:00|210.75|208.35|210.53|208.13|210.75|208.35|210.53|208.13|0
1651172350000|2022-04-28 18:59:10|210.64|208.24|210.96|208.56|210.96|208.56|210.64|208.24|0
1651172360000|2022-04-28 18:59:20|211.07|208.67|210.96|208.56|211.07|208.67|210.96|208.56|0
1651172370000|2022-04-28 18:59:30|211.07|208.67|210.96|208.56|211.07|208.67|210.96|208.56|0
1651172380000|2022-04-28 18:59:40|211.07|208.67|210.64|208.24|211.07|208.67|210.64|208.24|0
1651172390000|2022-04-28 18:59:50|210.75|208.35|211.07|208.67|211.12|208.72|210.75|208.35|0
1651172400000|2022-04-28 19:00:00|210.53|208.13|210.53|208.13|210.75|208.35|210.53|208.13|0
1651172410000|2022-04-28 19:00:10|210.42|208.02|210.53|208.13|210.53|208.13|210.42|208.02|0
1651172420000|2022-04-28 19:00:20|210.32|207.92|210.21|207.81|210.32|207.92|210.1|207.7|0
1651172430000|2022-04-28 19:00:30|210.53|208.13|210.42|208.02|210.53|208.13|210.42|208.02|0
1651172440000|2022-04-28 19:00:40|210.32|207.92|210.69|208.29|210.69|208.29|210.32|207.92|0
1651172450000|2022-04-28 19:00:50|210.64|208.24|210.42|208.02|210.64|208.24|210.42|208.02|0
1651172460000|2022-04-28 19:01:00|210.32|207.92|209.89|207.49|210.32|207.92|209.89|207.49|0
1651172470000|2022-04-28 19:01:10|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1651172480000|2022-04-28 19:01:20|209.89|207.49|209.67|207.27|209.89|207.49|209.67|207.27|0
1651172490000|2022-04-28 19:01:30|209.88|207.48|209.88|207.48|209.88|207.48|209.88|207.48|0
1651172500000|2022-04-28 19:01:40|210.1|207.7|209.88|207.48|210.1|207.7|209.88|207.48|0
1651172510000|2022-04-28 19:01:50|209.99|207.59|209.88|207.48|209.99|207.59|209.88|207.48|0
1651172520000|2022-04-28 19:02:00|209.99|207.59|209.35|206.95|209.99|207.59|209.35|206.95|0
1651172530000|2022-04-28 19:02:10|209.45|207.05|210.21|207.81|210.21|207.81|209.45|207.05|0
1651172540000|2022-04-28 19:02:20|210.1|207.7|210.32|207.92|210.32|207.92|209.99|207.59|0
1651172550000|2022-04-28 19:02:30|210.42|208.02|209.99|207.59|210.42|208.02|209.99|207.59|0
1651172560000|2022-04-28 19:02:40|210.32|207.92|210.32|207.92|210.42|208.02|210.32|207.92|0
1651172570000|2022-04-28 19:02:50|210.1|207.7|210.32|207.92|210.32|207.92|210.1|207.7|0
1651172580000|2022-04-28 19:03:00|210.42|208.02|210.32|207.92|210.42|208.02|210.32|207.92|0
1651172590000|2022-04-28 19:03:10|209.99|207.59|209.88|207.48|209.99|207.59|209.88|207.48|0
1651172600000|2022-04-28 19:03:20|209.78|207.38|209.78|207.38|209.78|207.38|209.67|207.27|0
1651172610000|2022-04-28 19:03:30|209.99|207.59|210.42|208.02|210.42|208.02|209.99|207.59|0
1651172620000|2022-04-28 19:03:40|210.47|208.07|211.18|208.78|211.18|208.78|210.47|208.07|0
1651172630000|2022-04-28 19:03:50|211.4|209|211.61|209.21|211.61|209.21|211.18|208.78|0
1651172640000|2022-04-28 19:04:00|212.04|209.64|212.26|209.86|212.26|209.86|212.04|209.64|0
1651172650000|2022-04-28 19:04:10|212.31|209.91|212.31|209.91|212.48|210.08|212.26|209.86|0
1651172660000|2022-04-28 19:04:20|212.15|209.75|212.04|209.64|212.26|209.86|212.04|209.64|0
1651172670000|2022-04-28 19:04:30|212.26|209.86|211.29|208.89|212.26|209.86|211.29|208.89|0
1651172680000|2022-04-28 19:04:40|211.18|208.78|211.07|208.67|211.18|208.78|211.07|208.67|0
1651172690000|2022-04-28 19:04:50|210.96|208.56|211.12|208.72|211.12|208.72|210.85|208.45|0
1651172700000|2022-04-28 19:05:00|211.07|208.67|211.5|209.1|211.5|209.1|211.07|208.67|0
1651172710000|2022-04-28 19:05:10|211.77|209.37|211.61|209.21|211.77|209.37|211.61|209.21|0
1651172720000|2022-04-28 19:05:20|211.72|209.32|211.94|209.54|211.94|209.54|211.72|209.32|0
1651172730000|2022-04-28 19:05:30|212.04|209.64|212.15|209.75|212.15|209.75|211.83|209.43|0
1651172740000|2022-04-28 19:05:40|211.94|209.54|211.61|209.21|212.04|209.64|211.61|209.21|0
1651172750000|2022-04-28 19:05:50|211.72|209.32|211.72|209.32|211.72|209.32|211.61|209.21|0
1651172760000|2022-04-28 19:06:00|211.94|209.54|212.15|209.75|212.15|209.75|211.94|209.54|0
1651172770000|2022-04-28 19:06:10|212.26|209.86|212.15|209.75|212.26|209.86|212.15|209.75|0
1651172780000|2022-04-28 19:06:20|212.26|209.86|212.26|209.86|212.26|209.86|212.26|209.86|0
1651172790000|2022-04-28 19:06:30|212.59|210.19|212.69|210.29|212.69|210.29|212.48|210.08|0
1651172800000|2022-04-28 19:06:40|212.59|210.19|212.69|210.29|212.69|210.29|212.59|210.19|0
1651172810000|2022-04-28 19:06:50|212.59|210.19|212.69|210.29|212.69|210.29|212.59|210.19|0
1651172820000|2022-04-28 19:07:00|212.8|210.4|212.59|210.19|212.8|210.4|212.59|210.19|0
1651172830000|2022-04-28 19:07:10|212.48|210.08|212.37|209.97|212.48|210.08|212.26|209.86|0
1651172840000|2022-04-28 19:07:20|212.28|209.4|212.61|209.73|212.61|209.73|212.28|209.4|0
1651172850000|2022-04-28 19:07:30|212.72|209.84|212.83|209.95|212.83|209.95|212.72|209.84|0
1651172860000|2022-04-28 19:07:40|212.72|209.84|212.61|209.73|212.72|209.84|212.61|209.73|0
1651172870000|2022-04-28 19:07:50|212.72|209.84|212.83|209.95|212.83|209.95|212.5|209.62|0
1651172880000|2022-04-28 19:08:00|212.93|210.05|212.93|210.05|212.93|210.05|212.72|209.84|0
1651172890000|2022-04-28 19:08:10|212.83|209.95|213.04|210.16|213.04|210.16|212.83|209.95|0
1651172900000|2022-04-28 19:08:20|212.93|210.05|212.72|209.84|212.93|210.05|212.72|209.84|0
1651172910000|2022-04-28 19:08:30|212.83|209.95|212.88|210|212.88|210|212.83|209.95|0
1651172920000|2022-04-28 19:08:40|213.04|210.16|212.93|210.05|213.04|210.16|212.93|210.05|0
1651172930000|2022-04-28 19:08:50|213.04|210.16|213.15|210.27|213.15|210.27|213.04|210.16|0
1651172940000|2022-04-28 19:09:00|213.26|210.38|212.82|209.94|213.26|210.38|212.82|209.94|0
1651172950000|2022-04-28 19:09:10|212.93|210.05|212.82|209.94|212.93|210.05|212.82|209.94|0
1651172960000|2022-04-28 19:09:20|212.93|210.05|213.09|210.21|213.15|210.27|212.93|210.05|0
1651172970000|2022-04-28 19:09:30|213.04|210.16|213.15|210.27|213.15|210.27|213.04|210.16|0
1651172980000|2022-04-28 19:09:40|212.93|210.05|212.93|210.05|212.93|210.05|212.82|209.94|0
1651172990000|2022-04-28 19:09:50|213.04|210.16|212.66|209.78|213.04|210.16|212.66|209.78|0
1651173000000|2022-04-28 19:10:00|212.61|209.73|212.28|209.4|212.61|209.73|212.28|209.4|0
1651173010000|2022-04-28 19:10:10|212.07|209.19|211.74|208.86|212.07|209.19|211.63|208.75|0
1651173020000|2022-04-28 19:10:20|212.07|209.19|211.31|208.43|212.07|209.19|211.31|208.43|0
1651173030000|2022-04-28 19:10:30|210.77|207.89|211.31|208.43|211.31|208.43|210.66|207.78|0
1651173040000|2022-04-28 19:10:40|211.42|208.54|211.31|208.43|211.52|208.64|211.31|208.43|0
1651173050000|2022-04-28 19:10:50|211.2|208.32|211.09|208.21|211.31|208.43|211.09|208.21|0
1651173060000|2022-04-28 19:11:00|211.31|208.43|211.52|208.64|211.63|208.75|211.31|208.43|0
1651173070000|2022-04-28 19:11:10|211.63|208.75|211.31|208.43|211.63|208.75|211.09|208.21|0
1651173080000|2022-04-28 19:11:20|211.74|208.86|211.68|208.8|211.85|208.97|211.68|208.8|0
1651173090000|2022-04-28 19:11:30|211.52|208.64|211.52|208.64|211.74|208.86|211.52|208.64|0
1651173100000|2022-04-28 19:11:40|211.68|208.8|211.68|208.8|211.68|208.8|211.63|208.75|0
1651173110000|2022-04-28 19:11:50|211.74|208.86|211.52|208.64|211.74|208.86|211.52|208.64|0
1651173120000|2022-04-28 19:12:00|211.63|208.75|211.52|208.64|211.63|208.75|211.2|208.32|0
1651173130000|2022-04-28 19:12:10|211.63|208.75|211.31|208.43|211.63|208.75|211.2|208.32|0
1651173140000|2022-04-28 19:12:20|211.2|208.32|210.77|207.89|211.2|208.32|210.77|207.89|0
1651173150000|2022-04-28 19:12:30|210.98|208.1|210.44|207.56|210.98|208.1|210.44|207.56|0
1651173160000|2022-04-28 19:12:40|210.34|207.46|210.34|207.46|210.55|207.67|210.34|207.46|0
1651173170000|2022-04-28 19:12:50|210.44|207.56|210.66|207.78|210.87|207.99|210.44|207.56|0
1651173180000|2022-04-28 19:13:00|210.77|207.89|210.77|207.89|210.82|207.94|210.77|207.89|0
1651173190000|2022-04-28 19:13:10|210.87|207.99|210.77|207.89|210.87|207.99|210.55|207.67|0
1651173200000|2022-04-28 19:13:20|210.55|207.67|210.82|207.94|210.82|207.94|210.55|207.67|0
1651173210000|2022-04-28 19:13:30|210.77|207.89|211.09|208.21|211.09|208.21|210.77|207.89|0
1651173220000|2022-04-28 19:13:40|211.2|208.32|211.2|208.32|211.2|208.32|211.14|208.26|0
1651173230000|2022-04-28 19:13:50|210.87|207.99|211.09|208.21|211.09|208.21|210.87|207.99|0
1651173240000|2022-04-28 19:14:00|211.2|208.32|211.2|208.32|211.41|208.53|211.2|208.32|0
1651173250000|2022-04-28 19:14:10|211.41|208.53|211.41|208.53|211.41|208.53|211.31|208.43|0
1651173260000|2022-04-28 19:14:20|211.31|208.43|210.87|207.99|211.31|208.43|210.87|207.99|0
1651173270000|2022-04-28 19:14:30|211.09|208.21|211.36|208.48|211.36|208.48|211.09|208.21|0
1651173280000|2022-04-28 19:14:40|211.31|208.43|210.98|208.1|211.31|208.43|210.98|208.1|0
1651173290000|2022-04-28 19:14:50|211.09|208.21|211.03|208.15|211.09|208.21|211.03|208.15|0
1651173300000|2022-04-28 19:15:00|210.87|207.99|210.87|207.99|210.87|207.99|210.77|207.89|0
1651173310000|2022-04-28 19:15:10|210.77|207.89|210.66|207.78|210.87|207.99|210.66|207.78|0
1651173320000|2022-04-28 19:15:20|210.87|207.99|210.66|207.78|211.09|208.21|210.66|207.78|0
1651173330000|2022-04-28 19:15:30|210.55|207.67|210.33|207.45|210.55|207.67|210.33|207.45|0
1651173340000|2022-04-28 19:15:40|210.44|207.56|210.55|207.67|210.55|207.67|210.23|207.35|0
1651173350000|2022-04-28 19:15:50|210.66|207.78|210.44|207.56|210.66|207.78|210.23|207.35|0
1651173360000|2022-04-28 19:16:00|210.33|207.45|210.77|207.89|210.87|207.99|210.33|207.45|0
1651173370000|2022-04-28 19:16:10|210.93|208.05|210.98|208.1|210.98|208.1|210.87|207.99|0
1651173380000|2022-04-28 19:16:20|211.41|208.53|211.63|208.75|211.63|208.75|211.41|208.53|0
1651173390000|2022-04-28 19:16:30|211.74|208.86|211.52|208.64|211.74|208.86|211.52|208.64|0
1651173400000|2022-04-28 19:16:40|211.63|208.75|211.79|208.91|211.79|208.91|211.63|208.75|0
1651173410000|2022-04-28 19:16:50|212.06|209.18|212.33|209.45|212.39|209.51|212.06|209.18|0
1651173420000|2022-04-28 19:17:00|212.39|209.51|212.17|209.29|212.6|209.72|212.17|209.29|0
1651173430000|2022-04-28 19:17:10|212.06|209.18|211.63|208.75|212.06|209.18|211.52|208.64|0
1651173440000|2022-04-28 19:17:20|211.31|208.43|211.63|208.75|211.63|208.75|211.31|208.43|0
1651173450000|2022-04-28 19:17:30|211.41|208.53|211.41|208.53|211.63|208.75|211.41|208.53|0
1651173460000|2022-04-28 19:17:40|211.52|208.64|211.63|208.75|211.63|208.75|211.41|208.53|0
1651173470000|2022-04-28 19:17:50|211.85|208.97|211.95|209.07|211.95|209.07|211.85|208.97|0
1651173480000|2022-04-28 19:18:00|211.85|208.97|211.95|209.07|212.06|209.18|211.85|208.97|0
1651173490000|2022-04-28 19:18:10|212.74|209.86|212.52|209.64|212.74|209.86|212.52|209.64|0
1651173500000|2022-04-28 19:18:20|212.63|209.75|212.41|209.53|212.63|209.75|212.41|209.53|0
1651173510000|2022-04-28 19:18:30|212.63|209.75|212.74|209.86|212.74|209.86|212.41|209.53|0
1651173520000|2022-04-28 19:18:40|212.85|209.97|212.85|209.97|212.85|209.97|212.74|209.86|0
1651173530000|2022-04-28 19:18:50|212.95|210.07|212.85|209.97|212.95|210.07|212.85|209.97|0
1651173540000|2022-04-28 19:19:00|212.74|209.86|213.17|210.29|213.17|210.29|212.74|209.86|0
1651173550000|2022-04-28 19:19:10|213.06|210.18|213.06|210.18|213.06|210.18|212.95|210.07|0
1651173560000|2022-04-28 19:19:20|213.01|210.13|213.17|210.29|213.17|210.29|213.01|210.13|0
1651173570000|2022-04-28 19:19:30|213.06|210.18|213.5|210.62|213.5|210.62|213.06|210.18|0
1651173580000|2022-04-28 19:19:40|213.61|210.73|213.71|210.83|213.71|210.83|213.55|210.67|0
1651173590000|2022-04-28 19:19:50|213.5|210.62|213.71|210.83|213.71|210.83|213.5|210.62|0
1651173600000|2022-04-28 19:20:00|213.82|210.94|213.93|211.05|213.93|211.05|213.82|210.94|0
1651173610000|2022-04-28 19:20:10|213.82|210.94|213.71|210.83|213.93|211.05|213.71|210.83|0
1651173620000|2022-04-28 19:20:20|213.39|210.51|213.28|210.4|213.39|210.51|213.28|210.4|0
1651173630000|2022-04-28 19:20:30|213.17|210.29|213.5|210.62|213.5|210.62|213.17|210.29|0
1651173640000|2022-04-28 19:20:40|213.39|210.51|213.28|210.4|213.5|210.62|213.28|210.4|0
1651173650000|2022-04-28 19:20:50|213.17|210.29|213.5|210.62|213.5|210.62|213.17|210.29|0
1651173660000|2022-04-28 19:21:00|213.28|210.4|213.55|210.67|213.61|210.73|213.28|210.4|0
1651173670000|2022-04-28 19:21:10|213.5|210.62|213.71|210.83|213.82|210.94|213.39|210.51|0
1651173680000|2022-04-28 19:21:20|213.82|210.94|213.93|211.05|213.93|211.05|213.82|210.94|0
1651173690000|2022-04-28 19:21:30|214.26|211.38|214.26|211.38|214.37|211.49|214.26|211.38|0
1651173700000|2022-04-28 19:21:40|214.15|211.27|213.82|210.94|214.15|211.27|213.82|210.94|0
1651173710000|2022-04-28 19:21:50|213.6|210.72|213.6|210.72|213.6|210.72|213.6|210.72|0
1651173720000|2022-04-28 19:22:00|213.71|210.83|213.93|211.05|213.93|211.05|213.71|210.83|0
1651173730000|2022-04-28 19:22:10|214.5|211.62|214.83|211.95|214.83|211.95|214.5|211.62|0
1651173740000|2022-04-28 19:22:20|214.72|211.84|214.93|212.05|214.93|212.05|214.61|211.73|0
1651173750000|2022-04-28 19:22:30|215.04|212.16|215.15|212.27|215.15|212.27|214.93|212.05|0
1651173760000|2022-04-28 19:22:40|215.04|212.16|215.15|212.27|215.15|212.27|214.93|212.05|0
1651173770000|2022-04-28 19:22:50|215.59|212.71|215.7|212.82|215.81|212.93|215.59|212.71|0
1651173780000|2022-04-28 19:23:00|215.92|213.04|216.24|213.36|216.24|213.36|215.92|213.04|0
1651173790000|2022-04-28 19:23:10|216.13|213.25|216.13|213.25|216.13|213.25|216.03|213.15|0
1651173800000|2022-04-28 19:23:20|216.35|213.47|216.46|213.58|216.46|213.58|216.24|213.36|0
1651173810000|2022-04-28 19:23:30|216.35|213.47|216.03|213.15|216.35|213.47|216.03|213.15|0
1651173820000|2022-04-28 19:23:40|216.13|213.25|216.13|213.25|216.24|213.36|216.13|213.25|0
1651173830000|2022-04-28 19:23:50|216.24|213.36|216.35|213.47|216.35|213.47|216.24|213.36|0
1651173840000|2022-04-28 19:24:00|216.46|213.58|216.24|213.36|216.46|213.58|216.24|213.36|0
1651173850000|2022-04-28 19:24:10|216.13|213.25|216.35|213.47|216.35|213.47|216.13|213.25|0
1651173860000|2022-04-28 19:24:20|216.24|213.36|216.24|213.36|216.35|213.47|216.24|213.36|0
1651173870000|2022-04-28 19:24:30|216.46|213.58|216.35|213.47|216.46|213.58|216.35|213.47|0
1651173880000|2022-04-28 19:24:40|216.68|213.8|216.35|213.47|216.68|213.8|216.35|213.47|0
1651173890000|2022-04-28 19:24:50|216.46|213.58|216.46|213.58|216.46|213.58|216.46|213.58|0
1651173900000|2022-04-28 19:25:00|216.13|213.25|216.13|213.25|216.13|213.25|216.02|213.14|0
1651173910000|2022-04-28 19:25:10|216.24|213.36|216.35|213.47|216.35|213.47|216.02|213.14|0
1651173920000|2022-04-28 19:25:20|216.24|213.36|216.02|213.14|216.24|213.36|216.02|213.14|0
1651173930000|2022-04-28 19:25:30|216.13|213.25|216.13|213.25|216.24|213.36|216.13|213.25|0
1651173940000|2022-04-28 19:25:40|216.24|213.36|216.13|213.25|216.24|213.36|216.13|213.25|0
1651173950000|2022-04-28 19:25:50|215.91|213.03|215.81|212.93|216.13|213.25|215.81|212.93|0
1651173960000|2022-04-28 19:26:00|215.91|213.03|216.13|213.25|216.13|213.25|215.81|212.93|0
1651173970000|2022-04-28 19:26:10|215.91|213.03|216.02|213.14|216.13|213.25|215.91|213.03|0
1651173980000|2022-04-28 19:26:20|215.91|213.03|215.26|212.38|215.91|213.03|215.26|212.38|0
1651173990000|2022-04-28 19:26:30|214.93|212.05|214.82|211.94|214.93|212.05|214.82|211.94|0
1651174000000|2022-04-28 19:26:40|214.71|211.83|214.28|211.4|214.71|211.83|214.17|211.29|0
1651174010000|2022-04-28 19:26:50|213.95|211.07|214.28|211.4|214.39|211.51|213.95|211.07|0
1651174020000|2022-04-28 19:27:00|214.06|211.18|214.33|211.45|214.33|211.45|213.95|211.07|0
1651174030000|2022-04-28 19:27:10|214.71|211.83|214.28|211.4|214.71|211.83|214.28|211.4|0
1651174040000|2022-04-28 19:27:20|214.17|211.29|214.5|211.62|214.5|211.62|214.17|211.29|0
1651174050000|2022-04-28 19:27:30|214.61|211.73|214.71|211.83|214.82|211.94|214.61|211.73|0
1651174060000|2022-04-28 19:27:40|214.61|211.73|214.61|211.73|214.61|211.73|214.61|211.73|0
1651174070000|2022-04-28 19:27:50|214.71|211.83|214.82|211.94|214.93|212.05|214.71|211.83|0
1651174080000|2022-04-28 19:28:00|214.93|212.05|215.04|212.16|215.04|212.16|214.71|211.83|0
1651174090000|2022-04-28 19:28:10|215.37|212.49|215.15|212.27|215.37|212.49|215.15|212.27|0
1651174100000|2022-04-28 19:28:20|215.26|212.38|215.15|212.27|215.26|212.38|215.15|212.27|0
1651174110000|2022-04-28 19:28:30|215.04|212.16|214.93|212.05|215.04|212.16|214.82|211.94|0
1651174120000|2022-04-28 19:28:40|214.5|211.62|214.71|211.83|214.71|211.83|214.5|211.62|0
1651174130000|2022-04-28 19:28:50|214.93|212.05|215.04|212.16|215.04|212.16|214.93|212.05|0
1651174140000|2022-04-28 19:29:00|214.82|211.94|214.6|211.72|215.04|212.16|214.6|211.72|0
1651174150000|2022-04-28 19:29:10|214.5|211.62|214.17|211.29|214.5|211.62|214.17|211.29|0
1651174160000|2022-04-28 19:29:20|214.06|211.18|214.17|211.29|214.17|211.29|214.06|211.18|0
1651174170000|2022-04-28 19:29:30|214.06|211.18|213.95|211.07|214.06|211.18|213.95|211.07|0
1651174180000|2022-04-28 19:29:40|213.84|210.96|213.19|210.31|213.84|210.96|213.19|210.31|0
1651174190000|2022-04-28 19:29:50|213.08|210.2|212.87|209.99|213.19|210.31|212.87|209.99|0
1651174200000|2022-04-28 19:30:00|212.76|209.88|212.87|209.99|213.19|210.31|212.76|209.88|0
1651174210000|2022-04-28 19:30:10|212.98|210.1|213.19|210.31|213.3|210.42|212.98|210.1|0
1651174220000|2022-04-28 19:30:20|212.87|209.99|212.98|210.1|212.98|210.1|212.76|209.88|0
1651174230000|2022-04-28 19:30:30|212.87|209.99|212.49|209.61|212.87|209.99|212.49|209.61|0
1651174240000|2022-04-28 19:30:40|212.65|209.77|212|209.12|212.65|209.77|212|209.12|0
1651174250000|2022-04-28 19:30:50|212.11|209.23|212|209.12|212.11|209.23|212|209.12|0
1651174260000|2022-04-28 19:31:00|211.35|208.47|211.46|208.58|211.46|208.58|211.35|208.47|0
1651174270000|2022-04-28 19:31:10|211.68|208.8|212.22|209.34|212.22|209.34|211.68|208.8|0
1651174280000|2022-04-28 19:31:20|212.33|209.45|212.11|209.23|212.43|209.55|212.11|209.23|0
1651174290000|2022-04-28 19:31:30|212|209.12|212.22|209.34|212.22|209.34|212|209.12|0
1651174300000|2022-04-28 19:31:40|211.89|209.01|211.79|208.91|211.89|209.01|211.79|208.91|0
1651174310000|2022-04-28 19:31:50|211.89|209.01|211.68|208.8|211.89|209.01|211.68|208.8|0
1651174320000|2022-04-28 19:32:00|211.89|209.01|212.22|209.34|212.43|209.55|211.89|209.01|0
1651174330000|2022-04-28 19:32:10|212.43|209.55|212.43|209.55|212.54|209.66|212.43|209.55|0
1651174340000|2022-04-28 19:32:20|212.54|209.66|212|209.12|212.54|209.66|212|209.12|0
1651174350000|2022-04-28 19:32:30|211.89|209.01|211.57|208.69|211.89|209.01|211.57|208.69|0
1651174360000|2022-04-28 19:32:40|211.79|208.91|211.68|208.8|211.79|208.91|211.68|208.8|0
1651174370000|2022-04-28 19:32:50|211.57|208.69|211.35|208.47|211.57|208.69|211.35|208.47|0
1651174380000|2022-04-28 19:33:00|211.25|208.37|211.57|208.69|211.57|208.69|211.25|208.37|0
1651174390000|2022-04-28 19:33:10|211.78|208.9|211.46|208.58|211.78|208.9|211.46|208.58|0
1651174400000|2022-04-28 19:33:20|211.51|208.63|211.03|208.15|211.51|208.63|211.03|208.15|0
1651174410000|2022-04-28 19:33:30|211.14|208.26|210.81|207.93|211.19|208.31|210.81|207.93|0
1651174420000|2022-04-28 19:33:40|210.92|208.04|210.6|207.72|210.92|208.04|210.6|207.72|0
1651174430000|2022-04-28 19:33:50|210.71|207.83|210.49|207.61|210.71|207.83|210.49|207.61|0
1651174440000|2022-04-28 19:34:00|210.28|207.4|209.85|206.97|210.28|207.4|209.85|206.97|0
1651174450000|2022-04-28 19:34:10|209.95|207.07|209.85|206.97|209.95|207.07|209.85|206.97|0
1651174460000|2022-04-28 19:34:20|209.95|207.07|211.57|208.69|211.57|208.69|209.95|207.07|0
1651174470000|2022-04-28 19:34:30|211.52|208.64|211.19|208.31|211.52|208.64|211.19|208.31|0
1651174490000|2022-04-28 19:34:50|211.3|208.42|211.52|208.64|211.52|208.64|211.3|208.42|0
1651174500000|2022-04-28 19:35:00|211.62|208.74|211.62|208.74|211.62|208.74|211.52|208.64|0
1651174510000|2022-04-28 19:35:10|211.52|208.64|211.19|208.31|211.52|208.64|211.19|208.31|0
1651174520000|2022-04-28 19:35:20|211.41|208.53|211.3|208.42|211.52|208.64|211.3|208.42|0
1651174530000|2022-04-28 19:35:30|211.41|208.53|211.41|208.53|211.41|208.53|211.19|208.31|0
1651174540000|2022-04-28 19:35:40|211.52|208.64|211.52|208.64|211.52|208.64|211.52|208.64|0
1651174550000|2022-04-28 19:35:50|211.3|208.42|211.3|208.42|211.3|208.42|211.19|208.31|0
1651174560000|2022-04-28 19:36:00|211.19|208.31|211.19|208.31|211.19|208.31|211.19|208.31|0
1651174570000|2022-04-28 19:36:10|211.62|208.74|211.09|208.21|211.62|208.74|210.87|207.99|0
1651174580000|2022-04-28 19:36:20|210.87|207.99|210.66|207.78|210.87|207.99|210.66|207.78|0
1651174590000|2022-04-28 19:36:30|210.76|207.88|210.98|208.1|210.98|208.1|210.76|207.88|0
1651174600000|2022-04-28 19:36:40|211.24|208.36|211.09|208.21|211.41|208.53|211.09|208.21|0
1651174610000|2022-04-28 19:36:50|210.87|207.99|210.66|207.78|210.87|207.99|210.66|207.78|0
1651174620000|2022-04-28 19:37:00|210.01|207.13|210.01|207.13|210.01|207.13|210.01|207.13|0
1651174630000|2022-04-28 19:37:10|210.23|207.35|210.01|207.13|210.23|207.35|209.91|207.03|0
1651174640000|2022-04-28 19:37:20|209.8|206.92|209.91|207.03|209.91|207.03|209.8|206.92|0
1651174650000|2022-04-28 19:37:30|210.12|207.24|210.44|207.56|210.44|207.56|210.12|207.24|0
1651174660000|2022-04-28 19:37:40|210.66|207.78|210.87|207.99|210.87|207.99|210.66|207.78|0
1651174670000|2022-04-28 19:37:50|210.98|208.1|211.62|208.74|211.62|208.74|210.98|208.1|0
1651174680000|2022-04-28 19:38:00|212.16|209.28|212.7|209.82|212.7|209.82|212.16|209.28|0
1651174690000|2022-04-28 19:38:10|212.49|209.61|212.16|209.28|212.49|209.61|212.16|209.28|0
1651174700000|2022-04-28 19:38:20|212.38|209.5|211.73|208.85|212.38|209.5|211.73|208.85|0
1651174710000|2022-04-28 19:38:30|211.41|208.53|211.35|208.47|211.51|208.63|211.3|208.42|0
1651174720000|2022-04-28 19:38:40|211.08|208.2|211.62|208.74|211.62|208.74|211.08|208.2|0
1651174730000|2022-04-28 19:38:50|211.41|208.53|210.98|208.1|211.73|208.85|210.98|208.1|0
1651174740000|2022-04-28 19:39:00|210.55|207.67|209.48|206.6|210.55|207.67|209.48|206.6|0
1651174750000|2022-04-28 19:39:10|209.16|206.28|210.12|207.24|210.12|207.24|209.16|206.28|0
1651174760000|2022-04-28 19:39:20|210.55|207.67|209.69|206.81|210.55|207.67|209.69|206.81|0
1651174770000|2022-04-28 19:39:30|209.8|206.92|209.63|206.75|209.8|206.92|209.58|206.7|0
1651174780000|2022-04-28 19:39:40|210.01|207.13|210.12|207.24|210.23|207.35|210.01|207.13|0
1651174790000|2022-04-28 19:39:50|210.44|207.56|210.76|207.88|210.87|207.99|210.44|207.56|0
1651174800000|2022-04-28 19:40:00|210.65|207.77|210.55|207.67|210.76|207.88|210.55|207.67|0
1651174810000|2022-04-28 19:40:10|210.98|208.1|210.65|207.77|211.08|208.2|210.65|207.77|0
1651174820000|2022-04-28 19:40:20|210.71|207.83|211.41|208.53|211.41|208.53|210.65|207.77|0
1651174830000|2022-04-28 19:40:30|211.51|208.63|211.57|208.69|211.62|208.74|211.41|208.53|0
1651174840000|2022-04-28 19:40:40|211.51|208.63|211.73|208.85|211.94|209.06|211.51|208.63|0
1651174850000|2022-04-28 19:40:50|211.94|209.06|212.48|209.6|212.48|209.6|211.94|209.06|0
1651174860000|2022-04-28 19:41:00|212.27|209.39|212.59|209.71|212.7|209.82|212.27|209.39|0
1651174870000|2022-04-28 19:41:10|212.81|209.93|212.92|210.04|213.02|210.14|212.81|209.93|0
1651174880000|2022-04-28 19:41:20|213.02|210.14|213.35|210.47|213.35|210.47|213.02|210.14|0
1651174890000|2022-04-28 19:41:30|213.18|210.3|212.81|209.93|213.24|210.36|212.81|209.93|0
1651174900000|2022-04-28 19:41:40|212.7|209.82|212.27|209.39|212.81|209.93|212.27|209.39|0
1651174910000|2022-04-28 19:41:50|212.48|209.6|212.38|209.5|212.48|209.6|212.38|209.5|0
1651174920000|2022-04-28 19:42:00|212.27|209.39|212.7|209.82|212.7|209.82|212.27|209.39|0
1651174930000|2022-04-28 19:42:10|212.48|209.6|212.48|209.6|212.48|209.6|212.27|209.39|0
1651174940000|2022-04-28 19:42:20|212.7|209.82|212.16|209.28|212.7|209.82|212.16|209.28|0
1651174950000|2022-04-28 19:42:30|212.21|209.33|212.16|209.28|212.21|209.33|212.16|209.28|0
1651174960000|2022-04-28 19:42:40|212.38|209.5|211.84|208.96|212.38|209.5|211.84|208.96|0
1651174970000|2022-04-28 19:42:50|211.94|209.06|211.56|208.68|211.94|209.06|211.56|208.68|0
1651174980000|2022-04-28 19:43:00|211.3|208.42|211.08|208.2|211.3|208.42|211.08|208.2|0
1651174990000|2022-04-28 19:43:10|210.87|207.99|210.87|207.99|210.87|207.99|210.76|207.88|0
1651175000000|2022-04-28 19:43:20|210.7|207.82|210.76|207.88|210.87|207.99|210.65|207.77|0
1651175010000|2022-04-28 19:43:30|210.44|207.56|209.9|207.02|210.44|207.56|209.8|206.92|0
1651175020000|2022-04-28 19:43:40|209.47|206.59|209.31|206.43|209.47|206.59|209.26|206.38|0
1651175030000|2022-04-28 19:43:50|209.26|206.38|209.9|207.02|209.9|207.02|209.26|206.38|0
1651175040000|2022-04-28 19:44:00|210.44|207.56|210.01|207.13|210.55|207.67|210.01|207.13|0
1651175050000|2022-04-28 19:44:10|209.8|206.92|209.69|206.81|209.8|206.92|209.69|206.81|0
1651175060000|2022-04-28 19:44:20|209.37|206.49|209.69|206.81|209.8|206.92|209.37|206.49|0
1651175070000|2022-04-28 19:44:30|209.58|206.7|209.15|206.27|209.58|206.7|209.15|206.27|0
1651175080000|2022-04-28 19:44:40|208.73|205.85|209.15|206.27|209.15|206.27|208.73|205.85|0
1651175090000|2022-04-28 19:44:50|209.26|206.38|209.26|206.38|209.26|206.38|208.99|206.11|0
1651175100000|2022-04-28 19:45:00|208.94|206.06|208.62|205.74|209.05|206.17|208.62|205.74|0
1651175110000|2022-04-28 19:45:10|208.73|205.85|209.15|206.27|209.15|206.27|208.73|205.85|0
1651175120000|2022-04-28 19:45:20|209.05|206.17|209.26|206.38|209.37|206.49|209.05|206.17|0
1651175130000|2022-04-28 19:45:30|209.47|206.59|209.9|207.02|210.01|207.13|209.47|206.59|0
1651175140000|2022-04-28 19:45:40|209.79|206.91|209.58|206.7|209.79|206.91|209.58|206.7|0
1651175150000|2022-04-28 19:45:50|210.01|207.13|210.65|207.77|210.76|207.88|210.01|207.13|0
1651175160000|2022-04-28 19:46:00|211.4|208.52|211.08|208.2|211.51|208.63|210.87|207.99|0
1651175170000|2022-04-28 19:46:10|210.81|207.93|210.22|207.34|210.81|207.93|210.22|207.34|0
1651175180000|2022-04-28 19:46:20|209.9|207.02|209.95|207.07|210.01|207.13|209.74|206.86|0
1651175190000|2022-04-28 19:46:30|209.9|207.02|209.24|206.36|209.9|207.02|209.24|206.36|0
1651175200000|2022-04-28 19:46:40|209.13|206.25|210.69|207.81|210.69|207.81|209.13|206.25|0
1651175210000|2022-04-28 19:46:50|210.8|207.92|210.8|207.92|210.91|208.03|210.69|207.81|0
1651175220000|2022-04-28 19:47:00|211.12|208.24|210.8|207.92|211.12|208.24|210.8|207.92|0
1651175230000|2022-04-28 19:47:10|211.02|208.14|210.69|207.81|211.02|208.14|210.69|207.81|0
1651175240000|2022-04-28 19:47:20|210.48|207.6|210.05|207.17|210.59|207.71|210.05|207.17|0
1651175250000|2022-04-28 19:47:30|209.94|207.06|209.84|206.96|209.94|207.06|209.84|206.96|0
1651175260000|2022-04-28 19:47:40|209.73|206.85|209.3|206.42|209.73|206.85|209.3|206.42|0
1651175270000|2022-04-28 19:47:50|209.41|206.53|208.45|205.57|209.41|206.53|208.45|205.57|0
1651175280000|2022-04-28 19:48:00|208.24|205.36|208.45|205.57|208.45|205.57|207.92|205.04|0
1651175290000|2022-04-28 19:48:10|208.66|205.78|209.3|206.42|209.3|206.42|208.66|205.78|0
1651175300000|2022-04-28 19:48:20|209.41|206.53|209.94|207.06|209.94|207.06|209.41|206.53|0
1651175310000|2022-04-28 19:48:30|210.05|207.17|209.94|207.06|210.05|207.17|209.73|206.85|0
1651175320000|2022-04-28 19:48:40|210.05|207.17|210.37|207.49|210.37|207.49|210.05|207.17|0
1651175330000|2022-04-28 19:48:50|210.27|207.39|210.27|207.39|210.48|207.6|210.27|207.39|0
1651175340000|2022-04-28 19:49:00|209.94|207.06|209.73|206.85|209.94|207.06|209.62|206.74|0
1651175350000|2022-04-28 19:49:10|209.52|206.64|210.05|207.17|210.05|207.17|209.52|206.64|0
1651175360000|2022-04-28 19:49:20|209.62|206.74|209.3|206.42|209.73|206.85|209.3|206.42|0
1651175370000|2022-04-28 19:49:30|208.34|205.46|208.77|205.89|208.77|205.89|208.34|205.46|0
1651175380000|2022-04-28 19:49:40|209.2|206.32|209.84|206.96|209.84|206.96|209.2|206.32|0
1651175390000|2022-04-28 19:49:50|210.16|207.28|209.73|206.85|210.16|207.28|209.73|206.85|0
1651175400000|2022-04-28 19:50:00|208.34|205.46|208.66|205.78|208.66|205.78|207.92|205.04|0
1651175410000|2022-04-28 19:50:10|207.81|204.93|206.85|203.97|207.81|204.93|206.85|203.97|0
1651175420000|2022-04-28 19:50:20|207.6|204.72|208.24|205.36|208.24|205.36|207.6|204.72|0
1651175430000|2022-04-28 19:50:30|208.34|205.46|207.81|204.93|208.34|205.46|207.6|204.72|0
1651175440000|2022-04-28 19:50:40|207.39|204.51|207.49|204.61|207.49|204.61|207.39|204.51|0
1651175450000|2022-04-28 19:50:50|207.39|204.51|207.17|204.29|207.39|204.51|207.17|204.29|0
1651175460000|2022-04-28 19:51:00|206.85|203.97|207.17|204.29|207.17|204.29|206.85|203.97|0
1651175470000|2022-04-28 19:51:10|207.07|204.19|206.22|203.34|207.07|204.19|206.22|203.34|0
1651175480000|2022-04-28 19:51:20|206.32|203.44|206.43|203.55|206.43|203.55|206.22|203.34|0
1651175490000|2022-04-28 19:51:30|206.75|203.87|206.85|203.97|206.85|203.97|206.43|203.55|0
1651175500000|2022-04-28 19:51:40|206.96|204.08|207.49|204.61|207.49|204.61|206.96|204.08|0
1651175510000|2022-04-28 19:51:50|207.92|205.04|207.81|204.93|207.92|205.04|207.7|204.82|0
1651175520000|2022-04-28 19:52:00|208.34|205.46|207.49|204.61|208.34|205.46|207.49|204.61|0
1651175530000|2022-04-28 19:52:10|207.38|204.5|206.64|203.76|207.38|204.5|206.64|203.76|0
1651175540000|2022-04-28 19:52:20|206.54|203.66|206.75|203.87|206.75|203.87|206.54|203.66|0
1651175550000|2022-04-28 19:52:30|206.54|203.66|206.85|203.97|206.85|203.97|206.32|203.44|0
1651175560000|2022-04-28 19:52:40|206.75|203.87|206.54|203.66|206.75|203.87|206.43|203.55|0
1651175570000|2022-04-28 19:52:50|206.64|203.76|207.28|204.4|207.28|204.4|206.64|203.76|0
1651175580000|2022-04-28 19:53:00|207.38|204.5|207.28|204.4|207.38|204.5|207.28|204.4|0
1651175590000|2022-04-28 19:53:10|207.38|204.5|206.96|204.08|207.38|204.5|206.75|203.87|0
1651175600000|2022-04-28 19:53:20|206.85|203.97|206.75|203.87|206.96|204.08|206.75|203.87|0
1651175610000|2022-04-28 19:53:30|206.85|203.97|207.17|204.29|207.17|204.29|206.85|203.97|0
1651175620000|2022-04-28 19:53:40|207.49|204.61|207.7|204.82|207.7|204.82|207.38|204.5|0
1651175630000|2022-04-28 19:53:50|208.02|205.14|207.7|204.82|208.02|205.14|207.7|204.82|0
1651175640000|2022-04-28 19:54:00|208.13|205.25|207.7|204.82|208.13|205.25|207.7|204.82|0
1651175650000|2022-04-28 19:54:10|208.13|205.25|207.92|205.04|208.13|205.25|207.6|204.72|0
1651175660000|2022-04-28 19:54:20|208.13|205.25|208.34|205.46|208.34|205.46|208.13|205.25|0
1651175670000|2022-04-28 19:54:30|208.13|205.25|208.02|205.14|208.29|205.41|208.02|205.14|0
1651175680000|2022-04-28 19:54:40|208.55|205.67|209.3|206.42|209.3|206.42|208.55|205.67|0
1651175690000|2022-04-28 19:54:50|208.98|206.1|208.45|205.57|208.98|206.1|208.45|205.57|0
1651175700000|2022-04-28 19:55:00|208.02|205.14|207.6|204.72|208.02|205.14|207.6|204.72|0
1651175710000|2022-04-28 19:55:10|207.49|204.61|207.6|204.72|207.6|204.72|207.38|204.5|0
1651175720000|2022-04-28 19:55:20|207.38|204.5|207.17|204.29|207.49|204.61|207.17|204.29|0
1651175730000|2022-04-28 19:55:30|206.85|203.97|206.75|203.87|207.06|204.18|206.75|203.87|0
1651175740000|2022-04-28 19:55:40|206.53|203.65|206.11|203.23|206.53|203.65|206.11|203.23|0
1651175750000|2022-04-28 19:55:50|206.01|203.13|205.69|202.81|206.01|203.13|205.69|202.81|0
1651175760000|2022-04-28 19:56:00|207.13|204.25|204.53|201.65|207.13|204.25|204.53|201.65|0
1651175770000|2022-04-28 19:56:10|204.43|201.55|205.16|202.28|205.16|202.28|204.43|201.55|0
1651175780000|2022-04-28 19:56:20|205.06|202.18|205.27|202.39|205.38|202.5|205.06|202.18|0
1651175790000|2022-04-28 19:56:30|205.48|202.6|205.48|202.6|205.48|202.6|205.16|202.28|0
1651175800000|2022-04-28 19:56:40|205.69|202.81|205.9|203.02|205.9|203.02|205.59|202.71|0
1651175810000|2022-04-28 19:56:50|206.12|203.24|206.59|203.71|206.65|203.77|206.12|203.24|0
1651175820000|2022-04-28 19:57:00|206.96|204.08|206.86|203.98|207.18|204.3|206.86|203.98|0
1651175830000|2022-04-28 19:57:10|207.07|204.19|207.18|204.3|207.6|204.72|207.07|204.19|0
1651175840000|2022-04-28 19:57:20|207.39|204.51|207.18|204.3|207.39|204.51|207.07|204.19|0
1651175850000|2022-04-28 19:57:30|207.39|204.51|207.6|204.72|207.6|204.72|207.39|204.51|0
1651175860000|2022-04-28 19:57:40|207.5|204.62|207.81|204.93|207.81|204.93|207.5|204.62|0
1651175870000|2022-04-28 19:57:50|207.71|204.83|207.71|204.83|207.71|204.83|207.18|204.3|0
1651175880000|2022-04-28 19:58:00|207.28|204.4|207.28|204.4|207.81|204.93|207.28|204.4|0
1651175890000|2022-04-28 19:58:10|207.5|204.62|207.71|204.83|208.03|205.15|207.5|204.62|0
1651175900000|2022-04-28 19:58:20|207.55|204.67|207.81|204.93|207.81|204.93|207.5|204.62|0
1651175910000|2022-04-28 19:58:30|207.71|204.83|208.03|205.15|208.03|205.15|207.71|204.83|0
1651175920000|2022-04-28 19:58:40|208.13|205.25|208.45|205.57|208.45|205.57|208.13|205.25|0
1651175930000|2022-04-28 19:58:50|208.35|205.47|208.03|205.15|208.35|205.47|207.87|204.99|0
1651175940000|2022-04-28 19:59:00|207.92|205.04|208.24|205.36|208.56|205.68|207.92|205.04|0
1651175950000|2022-04-28 19:59:10|208.67|205.79|208.45|205.57|208.88|206|208.45|205.57|0
1651175960000|2022-04-28 19:59:20|208.56|205.68|209.09|206.21|209.2|206.32|208.56|205.68|0
1651175970000|2022-04-28 19:59:30|208.67|205.79|208.56|205.68|208.67|205.79|208.45|205.57|0
1651175980000|2022-04-28 19:59:40|208.45|205.57|209.2|206.32|209.2|206.32|208.45|205.57|0
1651175990000|2022-04-28 19:59:50|209.31|206.43|210.49|207.61|210.49|207.61|209.31|206.43|0
1651176010000|2022-04-28 20:00:10|208.56|205.68|209.52|206.64|209.52|206.64|208.56|205.68|0
1651176020000|2022-04-28 20:00:20|210.49|207.61|210.27|207.39|210.49|207.61|210.06|207.18|0
1651176030000|2022-04-28 20:00:30|210.38|207.5|210.27|207.39|210.7|207.82|210.06|207.18|0
1651176040000|2022-04-28 20:00:40|209.73|206.85|209.52|206.64|209.73|206.85|209.41|206.53|0
1651176050000|2022-04-28 20:00:50|209.2|206.32|208.03|205.15|209.2|206.32|208.03|205.15|0
1651176060000|2022-04-28 20:01:00|206.64|203.76|206.43|203.55|206.64|203.76|205.69|202.81|0
1651176070000|2022-04-28 20:01:10|205.06|202.18|205.16|202.28|205.9|203.02|204.85|201.97|0
1651176080000|2022-04-28 20:01:20|204.53|201.65|203.27|200.39|204.74|201.86|203.27|200.39|0
1651176090000|2022-04-28 20:01:30|202.11|199.23|201.91|199.03|202.53|199.65|201.17|198.29|0
1651176100000|2022-04-28 20:01:40|201.28|198.4|201.28|198.4|201.38|198.5|201.28|198.4|0
1651176110000|2022-04-28 20:01:50|201.59|198.71|201.28|198.4|201.59|198.71|201.28|198.4|0
1651176120000|2022-04-28 20:02:00|200.97|198.09|198.58|195.7|200.97|198.09|198.58|195.7|0
1651176130000|2022-04-28 20:02:10|197.54|194.66|197.75|194.87|198.11|195.23|197.54|194.66|0
1651176140000|2022-04-28 20:02:20|198.16|195.28|200.49|197.61|200.49|197.61|198.16|195.28|0
1651176150000|2022-04-28 20:02:30|201.17|198.29|200.13|197.25|201.17|198.29|199.82|196.94|0
1651176160000|2022-04-28 20:02:40|198.89|196.01|199.82|196.94|199.82|196.94|198.58|195.7|0
1651176170000|2022-04-28 20:02:50|200.03|197.15|198.52|195.64|200.6|197.72|198.52|195.64|0
1651176180000|2022-04-28 20:03:00|198.99|196.11|200.34|197.46|200.34|197.46|198.99|196.11|0
1651176190000|2022-04-28 20:03:10|201.17|198.29|200.08|197.2|201.17|198.29|200.08|197.2|0
1651176200000|2022-04-28 20:03:20|199.61|196.73|200.65|197.77|200.65|197.77|199.61|196.73|0
1651176210000|2022-04-28 20:03:30|199.72|196.84|200.44|197.56|200.44|197.56|199.72|196.84|0
1651176220000|2022-04-28 20:03:40|199.92|197.04|199.82|196.94|200.13|197.25|199.82|196.94|0
1651176230000|2022-04-28 20:03:50|200.65|197.77|200.7|197.82|200.76|197.88|200.39|197.51|0
1651176240000|2022-04-28 20:04:00|201.28|198.4|201.22|198.34|201.28|198.4|200.55|197.67|0
1651176250000|2022-04-28 20:04:10|200.86|197.98|200.55|197.67|200.91|198.03|200.55|197.67|0
1651176260000|2022-04-28 20:04:20|200.86|197.98|201.17|198.29|201.17|198.29|200.7|197.82|0
1651176270000|2022-04-28 20:04:30|201.38|198.5|201.85|198.97|201.85|198.97|201.28|198.4|0
1651176280000|2022-04-28 20:04:40|201.64|198.76|201.49|198.61|201.9|199.02|201.49|198.61|0
1651176290000|2022-04-28 20:04:50|201.17|198.29|202.32|199.44|202.32|199.44|201.17|198.29|0
1651176300000|2022-04-28 20:05:00|202.11|199.23|202.11|199.23|202.22|199.34|201.95|199.07|0
1651176310000|2022-04-28 20:05:10|202.79|199.91|203.06|200.18|203.48|200.6|202.79|199.91|0
1651176320000|2022-04-28 20:05:20|203.37|200.49|203.16|200.28|203.37|200.49|203.16|200.28|0
1651176330000|2022-04-28 20:05:30|203.37|200.49|203.9|201.02|203.9|201.02|203.37|200.49|0
1651176340000|2022-04-28 20:05:40|204|201.12|203.37|200.49|204|201.12|203.37|200.49|0
1651176350000|2022-04-28 20:05:50|203.48|200.6|203.69|200.81|203.9|201.02|203.48|200.6|0
1651176360000|2022-04-28 20:06:00|203.58|200.7|204.47|201.59|204.47|201.59|203.58|200.7|0
1651176370000|2022-04-28 20:06:10|204.63|201.75|203.69|200.81|204.79|201.91|203.69|200.81|0
1651176380000|2022-04-28 20:06:20|203.27|200.39|202.9|200.02|203.48|200.6|202.9|200.02|0
1651176390000|2022-04-28 20:06:30|203.06|200.18|203.27|200.39|203.37|200.49|203.06|200.18|0
1651176400000|2022-04-28 20:06:40|202.95|200.07|203.37|200.49|203.37|200.49|202.64|199.76|0
1651176410000|2022-04-28 20:06:50|203.27|200.39|203|200.12|203.27|200.39|202.74|199.86|0
1651176420000|2022-04-28 20:07:00|202.85|199.97|203.27|200.39|203.27|200.39|202.85|199.97|0
1651176430000|2022-04-28 20:07:10|202.48|199.6|202.11|199.23|202.85|199.97|202.11|199.23|0
1651176440000|2022-04-28 20:07:20|202.01|199.13|202.43|199.55|202.43|199.55|202.01|199.13|0
1651176450000|2022-04-28 20:07:30|202.11|199.23|201.8|198.92|202.32|199.44|201.8|198.92|0
1651176460000|2022-04-28 20:07:40|202.01|199.13|201.95|199.07|202.01|199.13|201.95|199.07|0
1651176470000|2022-04-28 20:07:50|201.69|198.81|201.69|198.81|201.69|198.81|201.59|198.71|0
1651176480000|2022-04-28 20:08:00|201.59|198.71|201.9|199.02|201.9|199.02|201.59|198.71|0
1651176490000|2022-04-28 20:08:10|200.86|197.98|200.99|198.11|201.09|198.21|199.81|196.93|0
1651176500000|2022-04-28 20:08:20|201.2|198.32|200.57|197.69|201.2|198.32|200.57|197.69|0
1651176510000|2022-04-28 20:08:30|200.78|197.9|200.78|197.9|200.78|197.9|200.57|197.69|0
1651176520000|2022-04-28 20:08:40|201.3|198.42|200.68|197.8|201.41|198.53|200.68|197.8|0
1651176530000|2022-04-28 20:08:50|200.47|197.59|200.57|197.69|200.57|197.69|199.95|197.07|0
1651176540000|2022-04-28 20:09:00|200.68|197.8|199.95|197.07|200.68|197.8|199.95|197.07|0
1651176550000|2022-04-28 20:09:10|200.47|197.59|200.21|197.33|200.47|197.59|200.21|197.33|0
1651176560000|2022-04-28 20:09:20|200.26|197.38|200.21|197.33|200.26|197.38|200.21|197.33|0
1651176570000|2022-04-28 20:09:30|200.36|197.48|199.43|196.55|200.36|197.48|199.43|196.55|0
1651176580000|2022-04-28 20:09:40|199.64|196.76|199.84|196.96|200.16|197.28|199.64|196.76|0
1651176590000|2022-04-28 20:09:50|200.21|197.33|200.16|197.28|200.21|197.33|199.95|197.07|0
1651176600000|2022-04-28 20:10:00|199.53|196.65|200.47|197.59|200.47|197.59|199.53|196.65|0
1651176610000|2022-04-28 20:10:10|200.78|197.9|201.25|198.37|201.41|198.53|200.78|197.9|0
1651176620000|2022-04-28 20:10:20|201.82|198.94|201.3|198.42|201.82|198.94|201.3|198.42|0
1651176630000|2022-04-28 20:10:30|201.2|198.32|200.83|197.95|201.2|198.32|200.83|197.95|0
1651176640000|2022-04-28 20:10:40|200.31|197.43|200.47|197.59|200.88|198|200.31|197.43|0
1651176650000|2022-04-28 20:10:50|200.16|197.28|199.84|196.96|200.47|197.59|199.84|196.96|0
1651176660000|2022-04-28 20:11:00|199.74|196.86|200.26|197.38|200.26|197.38|199.74|196.86|0
1651176670000|2022-04-28 20:11:10|200.36|197.48|200.52|197.64|200.52|197.64|200.36|197.48|0
1651176680000|2022-04-28 20:11:20|200.26|197.38|200.05|197.17|200.26|197.38|200.05|197.17|0
1651176690000|2022-04-28 20:11:30|200|197.12|199.84|196.96|200.05|197.17|199.84|196.96|0
1651176700000|2022-04-28 20:11:40|200.05|197.17|199.95|197.07|200.05|197.17|199.84|196.96|0
1651176710000|2022-04-28 20:11:50|200.05|197.17|200.52|197.64|200.52|197.64|200.05|197.17|0
1651176720000|2022-04-28 20:12:00|200.26|197.38|200.41|197.53|200.41|197.53|200.26|197.38|0
1651176730000|2022-04-28 20:12:10|200.47|197.59|200.47|197.59|200.68|197.8|200.47|197.59|0
1651176740000|2022-04-28 20:12:20|200.99|198.11|201.14|198.26|201.3|198.42|200.99|198.11|0
1651176750000|2022-04-28 20:12:30|201.51|198.63|200.88|198|201.51|198.63|200.88|198|0
1651176760000|2022-04-28 20:12:40|200.15|197.27|199.95|197.07|200.15|197.27|199.95|197.07|0
1651176770000|2022-04-28 20:12:50|199.74|196.86|199.74|196.86|199.95|197.07|199.74|196.86|0
1651176780000|2022-04-28 20:13:00|199.64|196.76|200.05|197.17|200.05|197.17|199.64|196.76|0
1651176790000|2022-04-28 20:13:10|199.95|197.07|200.15|197.27|200.26|197.38|199.95|197.07|0
1651176800000|2022-04-28 20:13:20|199.95|197.07|199.74|196.86|199.95|197.07|199.74|196.86|0
1651176810000|2022-04-28 20:13:30|199.95|197.07|199.84|196.96|200.05|197.17|199.84|196.96|0
1651176820000|2022-04-28 20:13:40|199.53|196.65|199.84|196.96|199.84|196.96|199.53|196.65|0
1651176830000|2022-04-28 20:13:50|199.74|196.86|199.48|196.6|199.74|196.86|199.48|196.6|0
1651176840000|2022-04-28 20:14:00|199.43|196.55|199.53|196.65|199.63|196.75|199.43|196.55|0
1651176850000|2022-04-28 20:14:10|199.32|196.44|199.53|196.65|199.53|196.65|199.22|196.34|0
1651176860000|2022-04-28 20:14:20|199.63|196.75|199.95|197.07|200.47|197.59|199.63|196.75|0
1651176870000|2022-04-28 20:14:30|199.43|196.55|198.7|195.82|199.43|196.55|198.7|195.82|0
1651176880000|2022-04-28 20:14:40|198.6|195.72|198.49|195.61|198.6|195.72|198.18|195.3|0
1651176890000|2022-04-28 20:14:50|198.39|195.51|198.49|195.61|198.6|195.72|198.39|195.51|0
1651176910000|2022-04-28 20:15:10|199.77|196.41|199.98|196.62|199.98|196.62|199.77|196.41|0
1651176920000|2022-04-28 20:15:20|200.13|196.77|199.82|196.46|200.13|196.77|199.82|196.46|0
1651176930000|2022-04-28 20:15:30|199.87|196.51|199.77|196.41|199.92|196.56|199.77|196.41|0
1651176940000|2022-04-28 20:15:40|199.98|196.62|199.82|196.46|199.98|196.62|199.56|196.2|0
1651176950000|2022-04-28 20:15:50|199.67|196.31|199.77|196.41|199.87|196.51|199.67|196.31|0
1651176960000|2022-04-28 20:16:00|199.92|196.56|199.82|196.46|200.03|196.67|199.82|196.46|0
1651176970000|2022-04-28 20:16:10|199.77|196.41|199.87|196.51|199.87|196.51|199.77|196.41|0
1651176980000|2022-04-28 20:16:20|199.67|196.31|199.3|195.94|199.77|196.41|199.3|195.94|0
1651176990000|2022-04-28 20:16:30|199.15|195.79|198.63|195.27|199.15|195.79|198.63|195.27|0
1651177000000|2022-04-28 20:16:40|198.53|195.17|198.32|194.96|198.53|195.17|198.32|194.96|0
1651177010000|2022-04-28 20:16:50|198.22|194.86|198.27|194.91|198.27|194.91|197.96|194.6|0
1651177020000|2022-04-28 20:17:00|198.32|194.96|198.32|194.96|198.47|195.11|198.32|194.96|0
1651177030000|2022-04-28 20:17:10|198.22|194.86|198.01|194.65|198.22|194.86|197.85|194.49|0
1651177040000|2022-04-28 20:17:20|198.11|194.75|198.27|194.91|198.27|194.91|198.11|194.75|0
1651177050000|2022-04-28 20:17:30|198.32|194.96|198.01|194.65|198.32|194.96|198.01|194.65|0
1651177060000|2022-04-28 20:17:40|197.85|194.49|197.8|194.44|197.85|194.49|197.7|194.34|0
1651177070000|2022-04-28 20:17:50|198.11|194.75|198.01|194.65|198.11|194.75|198.01|194.65|0
1651177080000|2022-04-28 20:18:00|198.53|195.17|199.15|195.79|199.15|195.79|198.53|195.17|0
1651177090000|2022-04-28 20:18:10|198.84|195.48|198.68|195.32|198.84|195.48|198.68|195.32|0
1651177100000|2022-04-28 20:18:20|198.37|195.01|198.16|194.8|198.37|195.01|198.16|194.8|0
1651177110000|2022-04-28 20:18:30|198.01|194.65|198.27|194.91|198.32|194.96|198.01|194.65|0
1651177120000|2022-04-28 20:18:40|198.11|194.75|198.63|195.27|198.73|195.37|198.11|194.75|0
1651177130000|2022-04-28 20:18:50|198.84|195.48|198.42|195.06|198.84|195.48|198.42|195.06|0
1651177140000|2022-04-28 20:19:00|198.53|195.17|198.94|195.58|198.94|195.58|198.53|195.17|0
1651177150000|2022-04-28 20:19:10|198.84|195.48|198.99|195.63|199.25|195.89|198.84|195.48|0
1651177160000|2022-04-28 20:19:20|198.94|195.58|198.84|195.48|198.94|195.58|198.84|195.48|0
1651177170000|2022-04-28 20:19:30|198.89|195.53|198.94|195.58|199.04|195.68|198.89|195.53|0
1651177180000|2022-04-28 20:19:40|198.89|195.53|198.89|195.53|199.04|195.68|198.89|195.53|0
1651177190000|2022-04-28 20:19:50|199.04|195.68|199.3|195.94|199.3|195.94|198.94|195.58|0
1651177200000|2022-04-28 20:20:00|199.35|195.99|199.15|195.79|199.35|195.99|199.15|195.79|0
1651177210000|2022-04-28 20:20:10|199.2|195.84|198.63|195.27|199.2|195.84|198.63|195.27|0
1651177220000|2022-04-28 20:20:20|198.73|195.37|199.15|195.79|199.15|195.79|198.73|195.37|0
1651177230000|2022-04-28 20:20:30|199.04|195.68|198.99|195.63|199.04|195.68|198.94|195.58|0
1651177240000|2022-04-28 20:20:40|198.94|195.58|199.04|195.68|199.04|195.68|198.94|195.58|0
1651177250000|2022-04-28 20:20:50|199.09|195.73|200.7|197.34|200.7|197.34|199.09|195.73|0
1651177260000|2022-04-28 20:21:00|200.5|197.14|201.02|197.66|201.02|197.66|200.5|197.14|0
1651177270000|2022-04-28 20:21:10|200.6|197.24|199.35|195.99|200.6|197.24|199.35|195.99|0
1651177280000|2022-04-28 20:21:20|199.46|196.1|199.92|196.56|199.92|196.56|199.46|196.1|0
1651177290000|2022-04-28 20:21:30|199.98|196.62|198.73|195.37|199.98|196.62|198.52|195.16|0
1651177300000|2022-04-28 20:21:40|198.94|195.58|198.32|194.96|199.25|195.89|198.32|194.96|0
1651177310000|2022-04-28 20:21:50|198.37|195.01|199.46|196.1|199.46|196.1|198.37|195.01|0
1651177320000|2022-04-28 20:22:00|199.77|196.41|200.6|197.24|200.6|197.24|199.77|196.41|0
1651177330000|2022-04-28 20:22:10|201.02|197.66|200.13|196.77|201.02|197.66|200.13|196.77|0
1651177340000|2022-04-28 20:22:20|200.39|197.03|200.23|196.87|200.39|197.03|200.13|196.77|0
1651177350000|2022-04-28 20:22:30|199.56|196.2|200.7|197.34|200.7|197.34|199.56|196.2|0
1651177360000|2022-04-28 20:22:40|200.75|197.39|200.96|197.6|200.96|197.6|200.7|197.34|0
1651177370000|2022-04-28 20:22:50|200.86|197.5|200.44|197.08|200.91|197.55|200.44|197.08|0
1651177380000|2022-04-28 20:23:00|200.6|197.24|200.54|197.18|200.6|197.24|200.44|197.08|0
1651177390000|2022-04-28 20:23:10|200.49|197.13|200.91|197.55|201.01|197.65|200.49|197.13|0
1651177400000|2022-04-28 20:23:20|200.81|197.45|200.6|197.24|200.81|197.45|200.6|197.24|0
1651177410000|2022-04-28 20:23:30|200.86|197.5|201.54|198.18|201.54|198.18|200.86|197.5|0
1651177420000|2022-04-28 20:23:40|201.33|197.97|201.38|198.02|201.38|198.02|201.17|197.81|0
1651177430000|2022-04-28 20:23:50|201.17|197.81|202|198.64|202|198.64|201.17|197.81|0
1651177440000|2022-04-28 20:24:00|201.95|198.59|201.27|197.91|201.95|198.59|201.27|197.91|0
1651177450000|2022-04-28 20:24:10|201.38|198.02|200.75|197.39|201.38|198.02|200.75|197.39|0
1651177460000|2022-04-28 20:24:20|200.91|197.55|200.65|197.29|200.91|197.55|200.65|197.29|0
1651177470000|2022-04-28 20:24:30|200.7|197.34|200.91|197.55|200.91|197.55|200.54|197.18|0
1651177480000|2022-04-28 20:24:40|200.86|197.5|200.6|197.24|200.86|197.5|200.49|197.13|0
1651177490000|2022-04-28 20:24:50|200.65|197.29|200.65|197.29|201.01|197.65|200.65|197.29|0
1651177500000|2022-04-28 20:25:00|200.75|197.39|201.22|197.86|201.33|197.97|200.75|197.39|0
1651177510000|2022-04-28 20:25:10|201.33|197.97|200.81|197.45|201.38|198.02|200.81|197.45|0
1651177520000|2022-04-28 20:25:20|200.6|197.24|200.49|197.13|200.6|197.24|200.49|197.13|0
1651177530000|2022-04-28 20:25:30|200.65|197.29|200.75|197.39|200.75|197.39|200.65|197.29|0
1651177540000|2022-04-28 20:25:40|200.81|197.45|200.65|197.29|200.81|197.45|200.65|197.29|0
1651177550000|2022-04-28 20:25:50|200.7|197.34|200.75|197.39|200.75|197.39|200.49|197.13|0
1651177560000|2022-04-28 20:26:00|200.91|197.55|201.06|197.7|201.06|197.7|200.81|197.45|0
1651177570000|2022-04-28 20:26:10|201.01|197.65|200.86|197.5|201.06|197.7|200.86|197.5|0
1651177580000|2022-04-28 20:26:20|201.01|197.65|200.96|197.6|201.01|197.65|200.96|197.6|0
1651177590000|2022-04-28 20:26:30|200.75|197.39|200.86|197.5|200.86|197.5|200.7|197.34|0
1651177600000|2022-04-28 20:26:40|201.06|197.7|201.01|197.65|201.06|197.7|201.01|197.65|0
1651177610000|2022-04-28 20:26:50|200.96|197.6|200.96|197.6|200.96|197.6|200.91|197.55|0
1651177620000|2022-04-28 20:27:00|201.12|197.76|201.17|197.81|201.17|197.81|201.06|197.7|0
1651177630000|2022-04-28 20:27:10|201.12|197.76|201.27|197.91|201.27|197.91|201.12|197.76|0
1651177640000|2022-04-28 20:27:20|201.06|197.7|201.06|197.7|201.17|197.81|201.06|197.7|0
1651177650000|2022-04-28 20:27:30|201.27|197.91|201.17|197.81|201.27|197.91|201.17|197.81|0
1651177660000|2022-04-28 20:27:40|201.22|197.86|200.91|197.55|201.22|197.86|200.91|197.55|0
1651177670000|2022-04-28 20:27:50|201.01|197.65|199.66|196.3|201.01|197.65|199.66|196.3|0
1651177680000|2022-04-28 20:28:00|200.02|196.66|200.13|196.77|200.18|196.82|200.02|196.66|0
1651177690000|2022-04-28 20:28:10|200.28|196.92|200.54|197.18|200.54|197.18|200.23|196.87|0
1651177700000|2022-04-28 20:28:20|200.7|197.34|200.7|197.34|200.96|197.6|200.7|197.34|0
1651177710000|2022-04-28 20:28:30|201.17|197.81|201.74|198.38|201.74|198.38|201.17|197.81|0
1651177720000|2022-04-28 20:28:40|201.58|198.22|201.06|197.7|201.58|198.22|201.06|197.7|0
1651177730000|2022-04-28 20:28:50|200.85|197.49|201.06|197.7|201.06|197.7|200.85|197.49|0
1651177740000|2022-04-28 20:29:00|201.22|197.86|201.32|197.96|201.38|198.02|201.22|197.86|0
1651177750000|2022-04-28 20:29:10|201.27|197.91|201.17|197.81|201.38|198.02|201.01|197.65|0
1651177760000|2022-04-28 20:29:20|201.27|197.91|201.43|198.07|201.43|198.07|201.27|197.91|0
1651177770000|2022-04-28 20:29:30|201.64|198.28|201.58|198.22|201.64|198.28|201.32|197.96|0
1651177780000|2022-04-28 20:29:40|201.48|198.12|201.58|198.22|201.64|198.28|201.48|198.12|0
1651177790000|2022-04-28 20:29:50|201.53|198.17|201.27|197.91|201.69|198.33|201.27|197.91|0
1651177800000|2022-04-28 20:30:00|201.43|198.07|208.01|204.65|208.01|204.65|201.43|198.07|0
1651177810000|2022-04-28 20:30:10|205.89|202.53|208.39|205.03|209.29|205.93|205.89|202.53|0
1651177820000|2022-04-28 20:30:20|208.23|204.87|210.11|206.19|212.03|208.67|208.23|204.87|0
1651177830000|2022-04-28 20:30:30|209.46|205.54|209.57|205.65|211.07|207.15|209.46|205.54|0
1651177840000|2022-04-28 20:30:40|209.14|205.22|207.71|203.79|209.14|205.22|207.71|203.79|0
1651177850000|2022-04-28 20:30:50|207.44|203.52|208.93|205.01|208.93|205.01|207.44|203.52|0
1651177860000|2022-04-28 20:31:00|208.67|204.75|207.71|203.79|208.82|204.9|207.71|203.79|0
1651177870000|2022-04-28 20:31:10|207.65|203.73|207.97|204.05|208.29|204.37|207.65|203.73|0
1651177880000|2022-04-28 20:31:20|207.76|203.84|207.97|204.05|207.97|204.05|206.86|202.94|0
1651177890000|2022-04-28 20:31:30|208.08|204.16|207.23|203.31|208.08|204.16|207.12|203.2|0
1651177900000|2022-04-28 20:31:40|207.55|203.63|208.19|204.27|208.4|204.48|207.55|203.63|0
1651177910000|2022-04-28 20:31:50|207.23|203.31|207.97|204.05|207.97|204.05|206.97|203.05|0
1651177920000|2022-04-28 20:32:00|207.76|203.84|204.59|200.67|207.76|203.84|204.59|200.67|0
1651177930000|2022-04-28 20:32:10|204.8|200.88|206.01|202.09|206.01|202.09|204.8|200.88|0
1651177940000|2022-04-28 20:32:20|204.96|201.04|205.38|201.46|206.49|202.57|204.9|200.98|0
1651177950000|2022-04-28 20:32:30|204.43|200.51|205.54|201.62|206.01|202.09|204.43|200.51|0
1651177960000|2022-04-28 20:32:40|205.75|201.83|206.44|202.52|206.44|202.52|205.75|201.83|0
1651177970000|2022-04-28 20:32:50|206.59|202.67|206.97|203.05|206.97|203.05|206.59|202.67|0
1651177980000|2022-04-28 20:33:00|205.96|202.04|206.28|202.36|206.49|202.57|205.96|202.04|0
1651177990000|2022-04-28 20:33:10|206.06|202.14|205.54|201.62|206.06|202.14|205.54|201.62|0
1651178000000|2022-04-28 20:33:20|205.8|201.88|206.38|202.46|206.38|202.46|205.8|201.88|0
1651178010000|2022-04-28 20:33:30|206.8|202.88|206.44|202.52|206.8|202.88|206.17|202.25|0
1651178020000|2022-04-28 20:33:40|206.27|202.35|207.02|203.1|207.02|203.1|206.17|202.25|0
1651178030000|2022-04-28 20:33:50|206.49|202.57|206.44|202.52|206.49|202.57|206.06|202.14|0
1651178040000|2022-04-28 20:34:00|206.38|202.46|205.96|202.04|207.02|203.1|205.96|202.04|0
1651178050000|2022-04-28 20:34:10|206.06|202.14|205.85|201.93|206.33|202.41|205.85|201.93|0
1651178060000|2022-04-28 20:34:20|206.06|202.14|206.54|202.62|206.54|202.62|206.06|202.14|0
1651178070000|2022-04-28 20:34:30|206.7|202.78|206.7|202.78|206.8|202.88|206.7|202.78|0
1651178080000|2022-04-28 20:34:40|206.54|202.62|206.59|202.67|207.12|203.2|206.54|202.62|0
1651178090000|2022-04-28 20:34:50|206.7|202.78|207.6|203.68|207.6|203.68|206.65|202.73|0
1651178100000|2022-04-28 20:35:00|207.76|203.84|207.65|203.73|207.76|203.84|207.55|203.63|0
1651178110000|2022-04-28 20:35:10|207.55|203.63|207.81|203.89|207.86|203.94|207.55|203.63|0
1651178120000|2022-04-28 20:35:20|208.24|204.32|209.04|205.12|209.14|205.22|208.24|204.32|0
1651178130000|2022-04-28 20:35:30|209.46|205.54|208.77|204.85|209.46|205.54|208.72|204.8|0
1651178140000|2022-04-28 20:35:40|208.61|204.69|208.72|204.8|208.88|204.96|208.61|204.69|0
1651178150000|2022-04-28 20:35:50|208.82|204.9|209.41|205.49|209.41|205.49|208.82|204.9|0
1651178160000|2022-04-28 20:36:00|209.36|205.44|208.29|204.37|209.36|205.44|208.29|204.37|0
1651178170000|2022-04-28 20:36:10|208.4|204.48|208.03|204.11|208.4|204.48|207.81|203.89|0
1651178180000|2022-04-28 20:36:20|207.65|203.73|206.86|202.94|207.65|203.73|206.86|202.94|0
1651178190000|2022-04-28 20:36:30|206.54|202.62|207.01|203.09|207.01|203.09|206.54|202.62|0
1651178200000|2022-04-28 20:36:40|206.7|202.78|207.01|203.09|207.01|203.09|206.7|202.78|0
1651178210000|2022-04-28 20:36:50|207.07|203.15|207.18|203.26|207.18|203.26|206.7|202.78|0
1651178220000|2022-04-28 20:37:00|207.49|203.57|206.8|202.88|207.49|203.57|206.8|202.88|0
1651178230000|2022-04-28 20:37:10|207.01|203.09|207.33|203.41|207.44|203.52|207.01|203.09|0
1651178240000|2022-04-28 20:37:20|207.23|203.31|206.96|203.04|207.23|203.31|206.96|203.04|0
1651178250000|2022-04-28 20:37:30|206.91|202.99|206.65|202.73|206.91|202.99|206.54|202.62|0
1651178260000|2022-04-28 20:37:40|207.01|203.09|206.86|202.94|207.01|203.09|206.65|202.73|0
1651178270000|2022-04-28 20:37:50|206.75|202.83|206.65|202.73|206.75|202.83|206.59|202.67|0
1651178280000|2022-04-28 20:38:00|206.38|202.46|206.38|202.46|206.59|202.67|206.38|202.46|0
1651178290000|2022-04-28 20:38:10|206.12|202.2|205.43|201.51|206.12|202.2|205.43|201.51|0
1651178300000|2022-04-28 20:38:20|205.53|201.61|206.12|202.2|206.12|202.2|205.53|201.61|0
1651178310000|2022-04-28 20:38:30|206.06|202.14|206.17|202.25|206.17|202.25|205.96|202.04|0
1651178320000|2022-04-28 20:38:40|206.01|202.09|205.38|201.46|206.06|202.14|205.38|201.46|0
1651178330000|2022-04-28 20:38:50|205.74|201.82|206.38|202.46|206.38|202.46|205.74|201.82|0
1651178340000|2022-04-28 20:39:00|206.17|202.25|206.17|202.25|206.43|202.51|206.06|202.14|0
1651178350000|2022-04-28 20:39:10|206.33|202.41|206.7|202.78|206.7|202.78|206.33|202.41|0
1651178360000|2022-04-28 20:39:20|206.8|202.88|206.8|202.88|207.33|203.41|206.8|202.88|0
1651178370000|2022-04-28 20:39:30|206.91|202.99|206.17|202.25|206.91|202.99|206.17|202.25|0
1651178380000|2022-04-28 20:39:40|206.06|202.14|205.74|201.82|206.06|202.14|205.74|201.82|0
1651178390000|2022-04-28 20:39:50|206.06|202.14|205.85|201.93|206.06|202.14|205.85|201.93|0
1651178400000|2022-04-28 20:40:00|205.9|201.98|205.32|201.4|205.96|202.04|205.32|201.4|0
1651178410000|2022-04-28 20:40:10|205.43|201.51|205.53|201.61|205.53|201.61|205.43|201.51|0
1651178420000|2022-04-28 20:40:20|205.69|201.77|205.43|201.51|205.69|201.77|205.43|201.51|0
1651178430000|2022-04-28 20:40:30|205.06|201.14|204.9|200.98|205.06|201.14|204.9|200.98|0
1651178440000|2022-04-28 20:40:40|205|201.08|205|201.08|205|201.08|205|201.08|0
1651178450000|2022-04-28 20:40:50|204.58|200.66|204.58|200.66|204.64|200.72|204.58|200.66|0
1651178460000|2022-04-28 20:41:00|204.85|200.93|204.69|200.77|204.85|200.93|204.64|200.72|0
1651178470000|2022-04-28 20:41:10|204.79|200.87|204.69|200.77|204.95|201.03|204.69|200.77|0
1651178480000|2022-04-28 20:41:20|204.64|200.72|205.22|201.3|205.22|201.3|204.64|200.72|0
1651178490000|2022-04-28 20:41:30|205.32|201.4|205.64|201.72|205.64|201.72|205.27|201.35|0
1651178500000|2022-04-28 20:41:40|205.43|201.51|205.53|201.61|205.59|201.67|205.43|201.51|0
1651178510000|2022-04-28 20:41:50|205.43|201.51|205.85|201.93|205.85|201.93|205.43|201.51|0
1651178520000|2022-04-28 20:42:00|205.74|201.82|205.9|201.98|205.9|201.98|205.74|201.82|0
1651178530000|2022-04-28 20:42:10|205.8|201.88|205.8|201.88|205.9|201.98|205.8|201.88|0
1651178540000|2022-04-28 20:42:20|205.64|201.72|206.11|202.19|206.11|202.19|205.64|201.72|0
1651178550000|2022-04-28 20:42:30|205.85|201.93|206.22|202.3|206.22|202.3|205.74|201.82|0
1651178560000|2022-04-28 20:42:40|206.11|202.19|206.06|202.14|206.17|202.25|206.01|202.09|0
1651178570000|2022-04-28 20:42:50|206.01|202.09|205.95|202.03|206.01|202.09|205.9|201.98|0
1651178580000|2022-04-28 20:43:00|205.9|201.98|205.21|201.29|205.9|201.98|204.9|200.98|0
1651178590000|2022-04-28 20:43:10|205.32|201.4|205.21|201.29|205.32|201.4|205.21|201.29|0
1651178600000|2022-04-28 20:43:20|205.43|201.51|205.48|201.56|205.48|201.56|205.37|201.45|0
1651178610000|2022-04-28 20:43:30|205.43|201.51|205.32|201.4|205.43|201.51|205.06|201.14|0
1651178620000|2022-04-28 20:43:40|205.37|201.45|203.77|199.85|205.37|201.45|203.77|199.85|0
1651178630000|2022-04-28 20:43:50|203.88|199.96|203.98|200.06|203.98|200.06|203.67|199.75|0
1651178640000|2022-04-28 20:44:00|203.93|200.01|203.98|200.06|204.04|200.12|203.93|200.01|0
1651178660000|2022-04-28 20:44:20|204.3|200.38|203.98|200.06|204.3|200.38|203.98|200.06|0
1651178670000|2022-04-28 20:44:30|204.04|200.12|203.98|200.06|204.04|200.12|203.93|200.01|0
1651178680000|2022-04-28 20:44:40|204.19|200.27|204.14|200.22|204.19|200.27|204.14|200.22|0
1651178690000|2022-04-28 20:44:50|203.98|200.06|204.56|200.64|205.09|201.17|203.98|200.06|0
1651178700000|2022-04-28 20:45:00|204.4|200.48|204.04|200.12|204.4|200.48|204.04|200.12|0
1651178710000|2022-04-28 20:45:10|203.88|199.96|203.93|200.01|203.93|200.01|203.77|199.85|0
1651178720000|2022-04-28 20:45:20|203.88|199.96|203.77|199.85|204.09|200.17|203.77|199.85|0
1651178730000|2022-04-28 20:45:30|204.09|200.17|204.09|200.17|204.25|200.33|204.04|200.12|0
1651178740000|2022-04-28 20:45:40|204.19|200.27|204.19|200.27|204.19|200.27|203.93|200.01|0
1651178750000|2022-04-28 20:45:50|204.25|200.33|204.35|200.43|204.35|200.43|204.25|200.33|0
1651178760000|2022-04-28 20:46:00|204.4|200.48|204.3|200.38|204.51|200.59|204.3|200.38|0
1651178770000|2022-04-28 20:46:10|204.4|200.48|204.3|200.38|204.4|200.48|204.25|200.33|0
1651178780000|2022-04-28 20:46:20|204.09|200.17|203.98|200.06|204.09|200.17|203.98|200.06|0
1651178790000|2022-04-28 20:46:30|203.83|199.91|203.51|199.59|203.83|199.91|203.51|199.59|0
1651178800000|2022-04-28 20:46:40|202.77|198.85|202.72|198.8|202.77|198.85|202.46|198.54|0
1651178810000|2022-04-28 20:46:50|202.46|198.54|202.41|198.49|202.46|198.54|202.36|198.44|0
1651178820000|2022-04-28 20:47:00|202.04|198.12|201.2|197.28|202.04|198.12|201.2|197.28|0
1651178830000|2022-04-28 20:47:10|200.89|196.97|201.36|197.44|201.46|197.54|200.89|196.97|0
1651178840000|2022-04-28 20:47:20|201.41|197.49|200.94|197.02|201.41|197.49|200.73|196.81|0
1651178850000|2022-04-28 20:47:30|200.68|196.76|200.89|196.97|200.89|196.97|200.68|196.76|0
1651178860000|2022-04-28 20:47:40|200.68|196.76|200.27|196.35|200.68|196.76|200.27|196.35|0
1651178870000|2022-04-28 20:47:50|200.52|196.6|200.42|196.5|200.58|196.66|200.42|196.5|0
1651178880000|2022-04-28 20:48:00|200.32|196.4|200.27|196.35|200.58|196.66|200.27|196.35|0
1651178890000|2022-04-28 20:48:10|200.11|196.19|199.38|195.46|200.11|196.19|199.33|195.41|0
1651178900000|2022-04-28 20:48:20|199.54|195.62|199.43|195.51|199.54|195.62|199.43|195.51|0
1651178910000|2022-04-28 20:48:30|199.48|195.56|199.75|195.83|199.9|195.98|199.48|195.56|0
1651178920000|2022-04-28 20:48:40|199.43|195.51|199.28|195.36|199.54|195.62|199.28|195.36|0
1651178930000|2022-04-28 20:48:50|199.38|195.46|199.75|195.83|199.75|195.83|199.38|195.46|0
1651178940000|2022-04-28 20:49:00|199.59|195.67|199.02|195.1|199.59|195.67|199.02|195.1|0
1651178950000|2022-04-28 20:49:10|198.4|194.48|198.55|194.63|198.55|194.63|198.24|194.32|0
1651178960000|2022-04-28 20:49:20|198.71|194.79|198.55|194.63|198.71|194.79|198.45|194.53|0
1651178970000|2022-04-28 20:49:30|198.5|194.58|198.45|194.53|198.65|194.73|198.34|194.42|0
1651178980000|2022-04-28 20:49:40|198.34|194.42|198.76|194.84|198.81|194.89|198.34|194.42|0
1651178990000|2022-04-28 20:49:50|198.81|194.89|198.45|194.53|198.81|194.89|198.45|194.53|0
1651179000000|2022-04-28 20:50:00|198.5|194.58|198.29|194.37|198.5|194.58|198.29|194.37|0
1651179010000|2022-04-28 20:50:10|198.45|194.53|198.34|194.42|198.45|194.53|198.09|194.17|0
1651179020000|2022-04-28 20:50:20|198.55|194.63|198.81|194.89|198.81|194.89|198.55|194.63|0
1651179030000|2022-04-28 20:50:30|198.76|194.84|198.45|194.53|198.76|194.84|198.45|194.53|0
1651179040000|2022-04-28 20:50:40|198.29|194.37|198.71|194.79|198.71|194.79|198.29|194.37|0
1651179050000|2022-04-28 20:50:50|198.65|194.73|198.55|194.63|198.65|194.73|198.34|194.42|0
1651179060000|2022-04-28 20:51:00|198.6|194.68|198.96|195.04|198.96|195.04|198.55|194.63|0
1651179070000|2022-04-28 20:51:10|198.76|194.84|198.34|194.42|198.76|194.84|198.34|194.42|0
1651179080000|2022-04-28 20:51:20|198.65|194.73|198.71|194.79|198.81|194.89|198.6|194.68|0
1651179090000|2022-04-28 20:51:30|198.4|194.48|198.76|194.84|198.76|194.84|198.34|194.42|0
1651179100000|2022-04-28 20:51:40|198.91|194.99|198.53|195.17|198.91|195.17|198.43|194.89|0
1651179110000|2022-04-28 20:51:50|198.09|195.29|198.09|195.29|198.09|195.29|198.04|195.24|0
1651179120000|2022-04-28 20:52:00|198.04|195.24|198.56|195.76|198.56|195.76|197.99|195.19|0
1651179130000|2022-04-28 20:52:10|198.66|195.86|198.35|195.55|198.66|195.86|198.3|195.5|0
1651179140000|2022-04-28 20:52:20|198.4|195.6|198.3|195.5|198.4|195.6|198.3|195.5|0
1651179150000|2022-04-28 20:52:30|198.4|195.6|198.25|195.45|198.4|195.6|198.2|195.4|0
1651179160000|2022-04-28 20:52:40|198.15|195.35|197.84|195.04|198.15|195.35|197.84|195.04|0
1651179170000|2022-04-28 20:52:50|197.94|195.14|197.88|195.08|197.99|195.19|197.88|195.08|0
1651179180000|2022-04-28 20:53:00|197.94|195.14|197.94|195.14|197.94|195.14|197.78|194.98|0
1651179190000|2022-04-28 20:53:10|197.88|195.08|198.2|195.4|198.2|195.4|197.88|195.08|0
1651179200000|2022-04-28 20:53:20|198.15|195.35|198.15|195.35|198.25|195.45|198.15|195.35|0
1651179210000|2022-04-28 20:53:30|198.2|195.4|198.25|195.45|198.46|195.66|198.2|195.4|0
1651179220000|2022-04-28 20:53:40|198.2|195.4|198.51|195.71|198.56|195.76|198.2|195.4|0
1651179230000|2022-04-28 20:53:50|198.71|195.91|198.77|195.97|199.08|196.28|198.71|195.91|0
1651179240000|2022-04-28 20:54:00|198.66|195.86|198.51|195.71|198.66|195.86|198.51|195.71|0
1651179250000|2022-04-28 20:54:10|198.56|195.76|198.66|195.86|198.66|195.86|198.56|195.76|0
1651179260000|2022-04-28 20:54:20|198.4|195.6|198.77|195.97|198.82|196.02|198.4|195.6|0
1651179270000|2022-04-28 20:54:30|198.87|196.07|199.29|196.49|199.29|196.49|198.87|196.07|0
1651179280000|2022-04-28 20:54:40|199.44|196.64|199.02|196.22|199.44|196.64|199.02|196.22|0
1651179290000|2022-04-28 20:54:50|199.08|196.28|199.23|196.43|199.23|196.43|199.08|196.28|0
1651179300000|2022-04-28 20:55:00|199.02|196.22|198.97|196.17|199.08|196.28|198.92|196.12|0
1651179310000|2022-04-28 20:55:10|199.18|196.38|199.44|196.64|199.6|196.8|199.13|196.33|0
1651179320000|2022-04-28 20:55:20|199.39|196.59|199.6|196.8|199.6|196.8|199.39|196.59|0
1651179330000|2022-04-28 20:55:30|199.65|196.85|199.54|196.74|199.65|196.85|199.44|196.64|0
1651179340000|2022-04-28 20:55:40|199.44|196.64|199.54|196.74|199.7|196.9|199.44|196.64|0
1651179350000|2022-04-28 20:55:50|199.6|196.8|199.86|197.06|199.91|197.11|199.6|196.8|0
1651179360000|2022-04-28 20:56:00|199.81|197.01|199.75|196.95|199.86|197.06|199.75|196.95|0
1651179370000|2022-04-28 20:56:10|199.86|197.06|200.59|197.79|200.85|198.05|199.81|197.01|0
1651179380000|2022-04-28 20:56:20|200.54|197.74|200.43|197.63|200.64|197.84|200.43|197.63|0
1651179390000|2022-04-28 20:56:30|200.33|197.53|200.38|197.58|200.38|197.58|200.33|197.53|0
1651179400000|2022-04-28 20:56:40|200.27|197.47|200.43|197.63|200.48|197.68|200.17|197.37|0
1651179410000|2022-04-28 20:56:50|200.27|197.47|200.17|197.37|200.27|197.47|200.17|197.37|0
1651179420000|2022-04-28 20:57:00|200.22|197.42|199.96|197.16|200.22|197.42|199.96|197.16|0
1651179430000|2022-04-28 20:57:10|199.91|197.11|199.91|197.11|199.91|197.11|199.81|197.01|0
1651179440000|2022-04-28 20:57:20|199.96|197.16|198.92|196.12|200.43|197.63|198.92|196.12|0
1651179450000|2022-04-28 20:57:30|198.56|195.76|199.18|196.38|199.18|196.38|198.56|195.76|0
1651179460000|2022-04-28 20:57:40|198.97|196.17|198.92|196.12|198.97|196.17|198.92|196.12|0
1651179470000|2022-04-28 20:57:50|198.97|196.17|199.13|196.33|199.13|196.33|198.92|196.12|0
1651179480000|2022-04-28 20:58:00|199.08|196.28|198.87|196.07|199.08|196.28|198.87|196.07|0
1651179490000|2022-04-28 20:58:10|198.77|195.97|198.82|196.02|198.82|196.02|198.77|195.97|0
1651179500000|2022-04-28 20:58:20|198.87|196.07|198.97|196.17|198.97|196.17|198.87|196.07|0
1651179510000|2022-04-28 20:58:30|198.92|196.12|198.92|196.12|198.92|196.12|198.92|196.12|0
1651179520000|2022-04-28 20:58:40|198.97|196.17|198.87|196.07|198.97|196.17|198.82|196.02|0
1651179530000|2022-04-28 20:58:50|198.92|196.12|198.25|195.45|198.92|196.12|198.25|195.45|0
1651179540000|2022-04-28 20:59:00|198.14|195.34|198.56|195.76|198.87|196.07|198.14|195.34|0
1651179550000|2022-04-28 20:59:10|198.77|195.97|198.82|196.02|198.82|196.02|198.71|195.91|0
1651179560000|2022-04-28 20:59:20|198.92|196.12|198.82|196.02|198.92|196.12|198.82|196.02|0
1651179570000|2022-04-28 20:59:30|198.97|196.17|198.92|196.12|198.97|196.17|198.81|196.01|0
1651179580000|2022-04-28 20:59:40|198.97|196.17|198.77|195.97|198.97|196.17|198.77|195.97|0
1651179590000|2022-04-28 20:59:50|198.71|195.91|198.81|196.01|198.81|196.01|198.71|195.91|0
1651179600000|2022-04-28 21:00:00|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651179610000|2022-04-28 21:00:10|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1651179620000|2022-04-28 21:00:20|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651179630000|2022-04-28 21:00:30|198.48|195.68|198.39|195.59|198.48|195.68|198.39|195.59|0
1651179640000|2022-04-28 21:00:40|198.37|195.57|199.01|196.21|199.16|196.36|198.37|195.57|0
1651179650000|2022-04-28 21:00:50|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651179660000|2022-04-28 21:01:00|199.77|196.97|199.33|196.53|199.77|196.97|199.01|196.21|0
1651179670000|2022-04-28 21:01:10|199.36|196.56|199.01|196.21|199.36|196.56|199.01|196.21|0
1651179680000|2022-04-28 21:01:20|199.24|196.44|199.24|196.44|199.24|196.44|199.24|196.44|0
1651179700000|2022-04-28 21:01:40|199.28|196.48|199.24|196.44|199.28|196.48|199.24|196.44|0
1651179710000|2022-04-28 21:01:50|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1651179720000|2022-04-28 21:02:00|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1651179740000|2022-04-28 21:02:20|198.93|196.13|198.93|196.13|198.93|196.13|198.93|196.13|0
1651179750000|2022-04-28 21:02:30|198.56|195.76|198.47|195.67|198.56|195.76|198.44|195.64|0
1651179760000|2022-04-28 21:02:40|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1651179790000|2022-04-28 21:03:10|198.42|195.62|198.05|195.25|198.42|195.62|198.05|195.25|0
1651179800000|2022-04-28 21:03:20|198.1|195.3|197.77|194.97|198.1|195.3|197.77|194.97|0
1651179810000|2022-04-28 21:03:30|197.76|194.96|197.95|195.15|197.95|195.15|197.76|194.96|0
1651179820000|2022-04-28 21:03:40|198.03|195.23|197.97|195.17|198.03|195.23|197.97|195.17|0
1651179840000|2022-04-28 21:04:00|198.06|195.26|197.97|195.17|198.06|195.26|197.97|195.17|0
1651179850000|2022-04-28 21:04:10|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1651179860000|2022-04-28 21:04:20|197.8|195|197.65|194.85|197.85|195.05|197.65|194.85|0
1651179870000|2022-04-28 21:04:30|197.62|194.82|197.65|194.85|197.65|194.85|197.62|194.82|0
1651179880000|2022-04-28 21:04:40|197.27|194.47|197.2|194.4|197.27|194.47|197.2|194.4|0
1651179890000|2022-04-28 21:04:50|197.12|194.32|197.59|194.79|197.59|194.79|197.12|194.32|0
1651179900000|2022-04-28 21:05:00|197.57|194.77|197.5|194.7|197.65|194.85|197.5|194.7|0
1651179910000|2022-04-28 21:05:10|197.52|194.72|197.56|194.76|197.57|194.77|197.52|194.72|0
1651179940000|2022-04-28 21:05:40|197.62|194.82|197.52|194.72|197.71|194.91|197.52|194.72|0
1651179950000|2022-04-28 21:05:50|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1651179960000|2022-04-28 21:06:00|197.21|194.41|197.21|194.41|197.21|194.41|197.21|194.41|0
1651179970000|2022-04-28 21:06:10|197.23|194.43|197.15|194.35|197.23|194.43|197.15|194.35|0
1651179990000|2022-04-28 21:06:30|197.12|194.32|197.21|194.41|197.21|194.41|197.12|194.32|0
1651180000000|2022-04-28 21:06:40|197.2|194.4|197.2|194.4|197.2|194.4|197.2|194.4|0
1651180010000|2022-04-28 21:06:50|197.11|194.31|197.08|194.28|197.11|194.31|197.08|194.28|0
1651180020000|2022-04-28 21:07:00|197.11|194.31|197.08|194.28|197.11|194.31|197.08|194.28|0
1651180030000|2022-04-28 21:07:10|197.02|194.22|196.61|193.81|197.02|194.22|196.61|193.81|0
1651180040000|2022-04-28 21:07:20|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651180050000|2022-04-28 21:07:30|196.45|193.65|196.16|193.36|196.45|193.65|196.16|193.36|0
1651180060000|2022-04-28 21:07:40|196.45|193.65|196.03|193.23|196.45|193.65|196.03|193.23|0
1651180070000|2022-04-28 21:07:50|196.04|193.24|196.25|193.45|196.25|193.45|196.03|193.23|0
1651180080000|2022-04-28 21:08:00|196.44|193.64|196.08|193.28|196.51|193.71|196.08|193.28|0
1651180090000|2022-04-28 21:08:10|196.07|193.27|196.56|193.76|196.56|193.76|196.07|193.27|0
1651180100000|2022-04-28 21:08:20|196.55|193.75|196.51|193.71|196.55|193.75|196.51|193.71|0
1651180120000|2022-04-28 21:08:40|196.44|193.64|196.43|193.63|196.44|193.64|196.43|193.63|0
1651180130000|2022-04-28 21:08:50|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1651180140000|2022-04-28 21:09:00|196.47|193.67|196.58|193.78|196.58|193.78|196.47|193.67|0
1651180150000|2022-04-28 21:09:10|196.46|193.66|196.32|193.52|196.46|193.66|196.32|193.52|0
1651180160000|2022-04-28 21:09:20|196.04|193.24|196.22|193.42|196.22|193.42|196.04|193.24|0
1651180170000|2022-04-28 21:09:30|196.43|193.63|196.22|193.42|196.43|193.63|196.22|193.42|0
1651180190000|2022-04-28 21:09:50|196.3|193.5|196.34|193.54|196.34|193.54|196.3|193.5|0
1651180200000|2022-04-28 21:10:00|196.32|193.52|196.35|193.55|196.35|193.55|196.32|193.52|0
1651180210000|2022-04-28 21:10:10|196.37|193.57|196.38|193.58|196.38|193.58|196.37|193.57|0
1651180220000|2022-04-28 21:10:20|196.4|193.6|196.47|193.67|196.47|193.67|196.4|193.6|0
1651180230000|2022-04-28 21:10:30|196.49|193.69|196.58|193.78|196.58|193.78|196.49|193.69|0
1651180240000|2022-04-28 21:10:40|196.61|193.81|197.27|194.47|197.27|194.47|196.61|193.81|0
1651180250000|2022-04-28 21:10:50|197.3|194.5|197.19|194.39|197.31|194.51|197.19|194.39|0
1651180260000|2022-04-28 21:11:00|197.24|194.44|197.15|194.35|197.24|194.44|197.15|194.35|0
1651180270000|2022-04-28 21:11:10|197.24|194.44|196.97|194.17|197.24|194.44|196.97|194.17|0
1651180280000|2022-04-28 21:11:20|196.93|194.13|196.85|194.05|196.93|194.13|196.85|194.05|0
1651180290000|2022-04-28 21:11:30|196.91|194.11|196.38|193.58|196.91|194.11|196.38|193.58|0
1651180300000|2022-04-28 21:11:40|196.4|193.6|196.07|193.27|196.4|193.6|196.07|193.27|0
1651180310000|2022-04-28 21:11:50|196.23|193.43|195.62|192.82|196.23|193.43|195.62|192.82|0
1651180320000|2022-04-28 21:12:00|195.72|192.92|195.74|192.94|195.74|192.94|195.72|192.92|0
1651180330000|2022-04-28 21:12:10|195.71|192.91|195.67|192.87|195.71|192.91|195.67|192.87|0
1651180340000|2022-04-28 21:12:20|195.55|192.75|195.74|192.94|195.74|192.94|195.51|192.71|0
1651180350000|2022-04-28 21:12:30|196.01|193.21|195.66|192.86|196.01|193.21|195.66|192.86|0
1651180360000|2022-04-28 21:12:40|195.68|192.88|195.69|192.89|195.69|192.89|195.66|192.86|0
1651180370000|2022-04-28 21:12:50|195.59|192.79|195.59|192.79|195.64|192.84|195.59|192.79|0
1651180380000|2022-04-28 21:13:00|195.55|192.75|195.51|192.71|195.55|192.75|195.51|192.71|0
1651180390000|2022-04-28 21:13:10|195.29|192.49|195.26|192.46|195.29|192.49|195.23|192.43|0
1651180400000|2022-04-28 21:13:20|195.33|192.53|195.32|192.52|195.33|192.53|195.32|192.52|0
1651180410000|2022-04-28 21:13:30|195.33|192.53|195.47|192.67|195.47|192.67|195.33|192.53|0
1651180420000|2022-04-28 21:13:40|195.26|192.46|195.53|192.73|195.55|192.75|195.26|192.46|0
1651180430000|2022-04-28 21:13:50|195.51|192.71|195.5|192.7|195.53|192.73|195.5|192.7|0
1651180440000|2022-04-28 21:14:00|195.42|192.62|195.26|192.46|195.5|192.7|195.26|192.46|0
1651180450000|2022-04-28 21:14:10|195.27|192.47|194.97|192.17|195.27|192.47|194.97|192.17|0
1651180460000|2022-04-28 21:14:20|194.75|191.95|194.3|191.5|194.75|191.95|194.3|191.5|0
1651180480000|2022-04-28 21:14:40|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1651180490000|2022-04-28 21:14:50|194.2|191.4|194.15|191.35|194.2|191.4|194.15|191.35|0
1651180500000|2022-04-28 21:15:00|194.2|191.4|194.06|191.26|194.2|191.4|194.06|191.26|0
1651180510000|2022-04-28 21:15:10|194.2|191.4|194.05|191.25|194.23|191.43|194.05|191.25|0
1651180520000|2022-04-28 21:15:20|194.06|191.26|194.08|191.28|194.08|191.28|194.06|191.26|0
1651180530000|2022-04-28 21:15:30|194.2|191.4|194.09|191.29|194.2|191.4|194.06|191.26|0
1651180540000|2022-04-28 21:15:40|194.18|191.38|194.23|191.43|194.23|191.43|194.18|191.38|0
1651180550000|2022-04-28 21:15:50|194.21|191.41|194.51|191.71|194.51|191.71|194.21|191.41|0
1651180560000|2022-04-28 21:16:00|194.5|191.7|194.5|191.7|194.51|191.71|194.5|191.7|0
1651180570000|2022-04-28 21:16:10|194.51|191.71|194.47|191.67|194.51|191.71|194.47|191.67|0
1651180580000|2022-04-28 21:16:20|194.32|191.52|194.24|191.44|194.32|191.52|194.23|191.43|0
1651180590000|2022-04-28 21:16:30|194.39|191.59|194.37|191.57|194.39|191.59|194.37|191.57|0
1651180600000|2022-04-28 21:16:40|194.36|191.56|194.37|191.57|194.37|191.57|193.91|191.11|0
1651180610000|2022-04-28 21:16:50|194.03|191.23|194.51|191.71|194.74|191.94|194.03|191.23|0
1651180620000|2022-04-28 21:17:00|194.53|191.73|194.59|191.79|194.59|191.79|194.53|191.73|0
1651180630000|2022-04-28 21:17:10|194.57|191.77|194.57|191.77|194.57|191.77|194.57|191.77|0
1651180640000|2022-04-28 21:17:20|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1651180650000|2022-04-28 21:17:30|194.66|191.86|194.06|191.26|194.66|191.86|194.03|191.23|0
1651180660000|2022-04-28 21:17:40|193.97|191.17|193.96|191.16|194.03|191.23|193.96|191.16|0
1651180670000|2022-04-28 21:17:50|194|191.2|193.89|191.09|194|191.2|193.78|190.98|0
1651180680000|2022-04-28 21:18:00|193.87|191.07|193.74|190.94|193.94|191.14|193.74|190.94|0
1651180690000|2022-04-28 21:18:10|193.89|191.09|193.97|191.17|193.97|191.17|193.89|191.09|0
1651180700000|2022-04-28 21:18:20|194.12|191.32|194.12|191.32|194.12|191.32|194.12|191.32|0
1651180710000|2022-04-28 21:18:30|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1651180720000|2022-04-28 21:18:40|193.72|190.92|193.6|190.8|193.72|190.92|193.6|190.8|0
1651180750000|2022-04-28 21:19:10|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651180770000|2022-04-28 21:19:30|194.02|191.22|193.96|191.16|194.02|191.22|193.94|191.14|0
1651180780000|2022-04-28 21:19:40|193.97|191.17|194|191.2|194|191.2|193.97|191.17|0
1651180790000|2022-04-28 21:19:50|193.87|191.07|193.87|191.07|193.89|191.09|193.87|191.07|0
1651180800000|2022-04-28 21:20:00|194|191.2|193.94|191.14|194|191.2|193.53|190.73|0
1651180810000|2022-04-28 21:20:10|193.87|191.07|194.09|191.29|194.09|191.29|193.87|191.07|0
1651180820000|2022-04-28 21:20:20|193.6|190.8|194.03|191.23|194.03|191.23|193.6|190.8|0
1651180830000|2022-04-28 21:20:30|194.02|191.22|194.02|191.22|194.02|191.22|194.02|191.22|0
1651180860000|2022-04-28 21:21:00|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1651180880000|2022-04-28 21:21:20|193.82|191.02|193.81|191.01|193.82|191.02|193.81|191.01|0
1651180890000|2022-04-28 21:21:30|193.72|190.92|193.72|190.92|193.72|190.92|193.72|190.92|0
1651180900000|2022-04-28 21:21:40|193.71|190.91|193.66|190.86|193.94|191.14|193.66|190.86|0
1651180910000|2022-04-28 21:21:50|193.63|190.83|192.96|190.16|193.63|190.83|192.96|190.16|0
1651180920000|2022-04-28 21:22:00|193.09|190.29|192.35|189.55|193.09|190.29|192.35|189.55|0
1651180930000|2022-04-28 21:22:10|192.44|189.64|191.23|188.43|192.8|190|191.23|188.43|0
1651180940000|2022-04-28 21:22:20|191.18|188.38|191.17|188.37|191.36|188.56|191.17|188.37|0
1651180950000|2022-04-28 21:22:30|191.38|188.58|191.3|188.5|191.45|188.65|191.3|188.5|0
1651180960000|2022-04-28 21:22:40|189.87|187.07|188.58|185.78|190.01|187.21|188.52|185.72|0
1651180970000|2022-04-28 21:22:50|189.61|186.81|189.61|186.81|190.02|187.22|189.61|186.81|0
1651180980000|2022-04-28 21:23:00|190.49|187.69|189.93|187.13|190.79|187.99|189.93|187.13|0
1651180990000|2022-04-28 21:23:10|189.48|186.68|189.01|186.21|190.06|187.26|189.01|186.21|0
1651181000000|2022-04-28 21:23:20|189.48|186.68|189.51|186.71|190.18|187.38|189.48|186.68|0
1651181010000|2022-04-28 21:23:30|189.83|187.03|189.83|187.03|189.83|187.03|189.77|186.97|0
1651181020000|2022-04-28 21:23:40|190.12|187.32|189.63|186.83|190.12|187.32|189.51|186.71|0
1651181030000|2022-04-28 21:23:50|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1651181040000|2022-04-28 21:24:00|189.42|186.62|189.71|186.91|189.71|186.91|189.42|186.62|0
1651181050000|2022-04-28 21:24:10|190.06|187.26|189.64|186.84|190.06|187.26|189.64|186.84|0
1651181060000|2022-04-28 21:24:20|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1651181070000|2022-04-28 21:24:30|189.78|186.98|189.78|186.98|190.05|187.25|189.78|186.98|0
1651181080000|2022-04-28 21:24:40|189.83|187.03|189.78|186.98|189.83|187.03|189.78|186.98|0
1651181090000|2022-04-28 21:24:50|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1651181100000|2022-04-28 21:25:00|189.87|187.07|189.78|186.98|189.87|187.07|189.78|186.98|0
1651181110000|2022-04-28 21:25:10|189.67|186.87|189.61|186.81|189.67|186.87|189.61|186.81|0
1651181120000|2022-04-28 21:25:20|189.68|186.88|189.83|187.03|189.83|187.03|189.34|186.54|0
1651181130000|2022-04-28 21:25:30|190.65|187.85|190.14|187.34|190.65|187.85|190.14|187.34|0
1651181140000|2022-04-28 21:25:40|189.97|187.17|190.12|187.32|190.12|187.32|189.97|187.17|0
1651181150000|2022-04-28 21:25:50|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1651181160000|2022-04-28 21:26:00|190.12|187.32|190.12|187.32|190.12|187.32|190.03|187.23|0
1651181170000|2022-04-28 21:26:10|190.27|187.47|190.62|187.82|190.62|187.82|190.27|187.47|0
1651181180000|2022-04-28 21:26:20|190.34|187.54|190.12|187.32|190.42|187.62|190.12|187.32|0
1651181190000|2022-04-28 21:26:30|189.97|187.17|189.9|187.1|189.97|187.17|189.9|187.1|0
1651181200000|2022-04-28 21:26:40|189.83|187.03|189.69|186.89|189.97|187.17|189.69|186.89|0
1651181210000|2022-04-28 21:26:50|189.84|187.04|189.65|186.85|189.84|187.04|189.65|186.85|0
1651181220000|2022-04-28 21:27:00|189.52|186.72|189.72|186.92|189.74|186.94|189.52|186.72|0
1651181230000|2022-04-28 21:27:10|189.67|186.87|189.68|186.88|189.71|186.91|189.67|186.87|0
1651181240000|2022-04-28 21:27:20|189.72|186.92|190.12|187.32|190.12|187.32|189.72|186.92|0
1651181250000|2022-04-28 21:27:30|190.27|187.47|190.86|188.06|190.86|188.06|190.27|187.47|0
1651181260000|2022-04-28 21:27:40|190.84|188.04|191.14|188.34|191.26|188.46|190.84|188.04|0
1651181270000|2022-04-28 21:27:50|190.8|188|191.17|188.37|191.17|188.37|190.8|188|0
1651181280000|2022-04-28 21:28:00|191.18|188.38|191.2|188.4|191.2|188.4|190.93|188.13|0
1651181290000|2022-04-28 21:28:10|191.24|188.44|191.43|188.63|191.43|188.63|191.24|188.44|0
1651181300000|2022-04-28 21:28:20|191.76|188.96|191.22|188.42|191.76|188.96|191.18|188.38|0
1651181310000|2022-04-28 21:28:30|191.02|188.22|191.03|188.23|191.03|188.23|191.02|188.22|0
1651181320000|2022-04-28 21:28:40|190.99|188.19|191.03|188.23|191.43|188.63|190.99|188.19|0
1651181330000|2022-04-28 21:28:50|190.8|188|190.96|188.16|191.42|188.62|190.8|188|0
1651181340000|2022-04-28 21:29:00|191.26|188.46|190.81|188.01|191.26|188.46|190.81|188.01|0
1651181350000|2022-04-28 21:29:10|190.86|188.06|190.67|187.87|190.86|188.06|190.67|187.87|0
1651181360000|2022-04-28 21:29:20|190.78|187.98|190.74|187.94|190.78|187.98|190.74|187.94|0
1651181370000|2022-04-28 21:29:30|190.69|187.89|190.77|187.97|190.77|187.97|190.69|187.89|0
1651181380000|2022-04-28 21:29:40|190.55|187.75|190.4|187.6|190.55|187.75|190.4|187.6|0
1651181390000|2022-04-28 21:29:50|191|188.2|190.99|188.19|191|188.2|190.99|188.19|0
1651181400000|2022-04-28 21:30:00|191|188.2|191|188.2|191|188.2|191|188.2|0
1651181410000|2022-04-28 21:30:10|191.18|188.38|190.96|188.16|191.18|188.38|190.96|188.16|0
1651181420000|2022-04-28 21:30:20|191.15|188.35|191.22|188.42|191.22|188.42|191.15|188.35|0
1651181430000|2022-04-28 21:30:30|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1651181440000|2022-04-28 21:30:40|191.15|188.35|191.11|188.31|191.15|188.35|191.11|188.31|0
1651181450000|2022-04-28 21:30:50|191.09|188.29|191.09|188.29|191.09|188.29|191.09|188.29|0
1651181460000|2022-04-28 21:31:00|191.2|188.4|191.18|188.38|191.2|188.4|191.18|188.38|0
1651181470000|2022-04-28 21:31:10|191.17|188.37|191.21|188.41|191.21|188.41|191.15|188.35|0
1651181480000|2022-04-28 21:31:20|191.13|188.33|191|188.2|191.13|188.33|191|188.2|0
1651181490000|2022-04-28 21:31:30|191.05|188.25|191.16|188.36|191.16|188.36|191|188.2|0
1651181500000|2022-04-28 21:31:40|191.21|188.41|191.2|188.4|191.21|188.41|191.2|188.4|0
1651181510000|2022-04-28 21:31:50|190.74|187.94|190.94|188.14|190.94|188.14|190.74|187.94|0
1651181520000|2022-04-28 21:32:00|190.88|188.08|190.85|188.05|190.96|188.16|190.85|188.05|0
1651181530000|2022-04-28 21:32:10|190.83|188.03|190.3|187.5|190.83|188.03|190.3|187.5|0
1651181540000|2022-04-28 21:32:20|190.45|187.65|191.05|188.25|191.05|188.25|190.45|187.65|0
1651181550000|2022-04-28 21:32:30|190.55|187.75|190.68|187.88|190.68|187.88|190.55|187.75|0
1651181560000|2022-04-28 21:32:40|190.67|187.87|190.73|187.93|190.75|187.95|190.67|187.87|0
1651181580000|2022-04-28 21:33:00|190.7|187.9|190.64|187.84|190.76|187.96|190.64|187.84|0
1651181590000|2022-04-28 21:33:10|190.76|187.96|190.61|187.81|190.76|187.96|190.61|187.81|0
1651181600000|2022-04-28 21:33:20|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1651181610000|2022-04-28 21:33:30|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1651181620000|2022-04-28 21:33:40|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1651181630000|2022-04-28 21:33:50|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1651181650000|2022-04-28 21:34:10|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1651181660000|2022-04-28 21:34:20|190.66|187.86|190.76|187.96|190.78|187.98|190.66|187.86|0
1651181670000|2022-04-28 21:34:30|190.8|188|190.52|187.72|190.8|188|190.52|187.72|0
1651181680000|2022-04-28 21:34:40|190.55|187.75|190.55|187.75|190.55|187.75|190.55|187.75|0
1651181690000|2022-04-28 21:34:50|190.82|188.02|190.92|188.12|190.92|188.12|190.82|188.02|0
1651181700000|2022-04-28 21:35:00|190.98|188.18|190.98|188.18|190.98|188.18|190.98|188.18|0
1651181720000|2022-04-28 21:35:20|190.97|188.17|190.97|188.17|190.97|188.17|190.85|188.05|0
1651181730000|2022-04-28 21:35:30|190.85|188.05|190.66|187.86|190.85|188.05|190.66|187.86|0
1651181740000|2022-04-28 21:35:40|190.55|187.75|190.57|187.77|190.57|187.77|190.55|187.75|0
1651181750000|2022-04-28 21:35:50|190.65|187.85|190.7|187.9|190.7|187.9|190.65|187.85|0
1651181760000|2022-04-28 21:36:00|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1651181770000|2022-04-28 21:36:10|190.82|188.02|190.76|187.96|190.83|188.03|190.74|187.94|0
1651181780000|2022-04-28 21:36:20|190.95|188.15|190.76|187.96|190.95|188.15|190.76|187.96|0
1651181790000|2022-04-28 21:36:30|190.73|187.93|190.7|187.9|190.77|187.97|190.7|187.9|0
1651181800000|2022-04-28 21:36:40|190.74|187.94|190.79|187.99|190.79|187.99|190.74|187.94|0
1651181810000|2022-04-28 21:36:50|190.8|188|190.83|188.03|190.83|188.03|190.8|188|0
1651181820000|2022-04-28 21:37:00|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1651181830000|2022-04-28 21:37:10|190.86|188.06|190.7|187.9|190.86|188.06|190.7|187.9|0
1651181840000|2022-04-28 21:37:20|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1651181850000|2022-04-28 21:37:30|190.7|187.9|190.57|187.77|190.7|187.9|190.57|187.77|0
1651181860000|2022-04-28 21:37:40|190.25|187.45|190.31|187.51|190.31|187.51|190.25|187.45|0
1651181870000|2022-04-28 21:37:50|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1651181880000|2022-04-28 21:38:00|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1651181890000|2022-04-28 21:38:10|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1651181900000|2022-04-28 21:38:20|190.48|187.68|190.55|187.75|190.55|187.75|190.48|187.68|0
1651181910000|2022-04-28 21:38:30|190.65|187.85|190.67|187.87|190.75|187.95|190.65|187.85|0
1651181920000|2022-04-28 21:38:40|190.75|187.95|190.8|188|190.8|188|190.75|187.95|0
1651181930000|2022-04-28 21:38:50|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1651181950000|2022-04-28 21:39:10|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1651181960000|2022-04-28 21:39:20|190.71|187.91|190.75|187.95|190.75|187.95|190.71|187.91|0
1651181970000|2022-04-28 21:39:30|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1651181980000|2022-04-28 21:39:40|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1651181990000|2022-04-28 21:39:50|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1651182000000|2022-04-28 21:40:00|191.09|188.29|191.16|188.36|191.16|188.36|191.09|188.29|0
1651182010000|2022-04-28 21:40:10|191.24|188.44|191.58|188.78|191.58|188.78|191.24|188.44|0
1651182030000|2022-04-28 21:40:30|191.63|188.83|191.79|188.99|191.9|189.1|191.63|188.83|0
1651182040000|2022-04-28 21:40:40|191.76|188.96|191.76|188.96|191.78|188.98|191.76|188.96|0
1651182050000|2022-04-28 21:40:50|191.78|188.98|191.75|188.95|191.78|188.98|191.75|188.95|0
1651182060000|2022-04-28 21:41:00|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1651182070000|2022-04-28 21:41:10|191.79|188.99|191.78|188.98|191.79|188.99|191.78|188.98|0
1651182080000|2022-04-28 21:41:20|191.94|189.14|191.94|189.14|191.95|189.15|191.94|189.14|0
1651182100000|2022-04-28 21:41:40|192.41|189.61|192.41|189.61|192.41|189.61|192.41|189.61|0
1651182110000|2022-04-28 21:41:50|192.4|189.6|192.4|189.6|192.4|189.6|192.27|189.47|0
1651182120000|2022-04-28 21:42:00|192.31|189.51|192.3|189.5|192.31|189.51|192.3|189.5|0
1651182130000|2022-04-28 21:42:10|192.31|189.51|192.06|189.26|192.31|189.51|192.06|189.26|0
1651182150000|2022-04-28 21:42:30|192.04|189.24|191.97|189.17|192.04|189.24|191.97|189.17|0
1651182160000|2022-04-28 21:42:40|191.95|189.15|191.7|188.9|191.95|189.15|191.7|188.9|0
1651182170000|2022-04-28 21:42:50|191.88|189.08|191.7|188.9|191.88|189.08|191.7|188.9|0
1651182180000|2022-04-28 21:43:00|191.63|188.83|191.57|188.77|191.63|188.83|191.57|188.77|0
1651182190000|2022-04-28 21:43:10|191.33|188.53|191.33|188.53|191.33|188.53|191.33|188.53|0
1651182200000|2022-04-28 21:43:20|191|188.2|191|188.2|191|188.2|191|188.2|0
1651182220000|2022-04-28 21:43:40|191.33|188.53|191.35|188.55|191.35|188.55|191.33|188.53|0
1651182230000|2022-04-28 21:43:50|191.4|188.6|191.32|188.52|191.4|188.6|191.32|188.52|0
1651182240000|2022-04-28 21:44:00|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1651182250000|2022-04-28 21:44:10|191.66|188.86|191.3|188.5|191.66|188.86|191.3|188.5|0
1651182260000|2022-04-28 21:44:20|191.22|188.42|191.32|188.52|191.32|188.52|191.14|188.34|0
1651182280000|2022-04-28 21:44:40|191.01|188.21|190.96|188.16|191.01|188.21|190.96|188.16|0
1651182300000|2022-04-28 21:45:00|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1651182320000|2022-04-28 21:45:20|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1651182330000|2022-04-28 21:45:30|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1651182340000|2022-04-28 21:45:40|190.95|188.15|190.96|188.16|190.96|188.16|190.95|188.15|0
1651182350000|2022-04-28 21:45:50|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1651182370000|2022-04-28 21:46:10|190.87|188.07|190.87|188.07|190.87|188.07|190.87|188.07|0
1651182380000|2022-04-28 21:46:20|191.06|188.26|191.06|188.26|191.06|188.26|191.06|188.26|0
1651182400000|2022-04-28 21:46:40|191.09|188.29|191.12|188.32|191.12|188.32|191.09|188.29|0
1651182440000|2022-04-28 21:47:20|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1651182460000|2022-04-28 21:47:40|191.28|188.48|191.39|188.59|191.39|188.59|191.28|188.48|0
1651182470000|2022-04-28 21:47:50|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1651182480000|2022-04-28 21:48:00|191.37|188.57|191.4|188.6|191.43|188.63|191.37|188.57|0
1651182490000|2022-04-28 21:48:10|191.44|188.64|191.52|188.72|191.52|188.72|191.44|188.64|0
1651182500000|2022-04-28 21:48:20|191.82|189.02|191.67|188.87|191.82|189.02|191.67|188.87|0
1651182510000|2022-04-28 21:48:30|192.03|189.23|192.02|189.22|192.03|189.23|192|189.2|0
1651182520000|2022-04-28 21:48:40|192.08|189.28|192.09|189.29|192.09|189.29|192.08|189.28|0
1651182530000|2022-04-28 21:48:50|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1651182540000|2022-04-28 21:49:00|192.32|189.52|192.37|189.57|192.37|189.57|192.32|189.52|0
1651182550000|2022-04-28 21:49:10|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1651182560000|2022-04-28 21:49:20|192.63|189.83|192.73|189.93|192.75|189.95|192.63|189.83|0
1651182570000|2022-04-28 21:49:30|192.89|190.09|192.85|190.05|192.89|190.09|192.84|190.04|0
1651182580000|2022-04-28 21:49:40|192.94|190.14|193.54|190.74|193.54|190.74|192.94|190.14|0
1651182590000|2022-04-28 21:49:50|193.01|190.21|193.31|190.51|193.31|190.51|192.97|190.17|0
1651182600000|2022-04-28 21:50:00|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1651182610000|2022-04-28 21:50:10|193.34|190.54|193.31|190.51|193.34|190.54|193.31|190.51|0
1651182630000|2022-04-28 21:50:30|193.27|190.47|193.27|190.47|193.27|190.47|193.27|190.47|0
1651182640000|2022-04-28 21:50:40|193.34|190.54|193.32|190.52|193.38|190.58|193.32|190.52|0
1651182650000|2022-04-28 21:50:50|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1651182660000|2022-04-28 21:51:00|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1651182670000|2022-04-28 21:51:10|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1651182680000|2022-04-28 21:51:20|193.24|190.44|193.4|190.6|193.4|190.6|193.24|190.44|0
1651182690000|2022-04-28 21:51:30|193.41|190.61|193.35|190.55|193.41|190.61|193.35|190.55|0
1651182710000|2022-04-28 21:51:50|193.41|190.61|193.55|190.75|193.55|190.75|193.41|190.61|0
1651182720000|2022-04-28 21:52:00|193.66|190.86|193.58|190.78|193.66|190.86|193.58|190.78|0
1651182740000|2022-04-28 21:52:20|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651182750000|2022-04-28 21:52:30|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1651182760000|2022-04-28 21:52:40|193.68|190.88|193.44|190.64|193.68|190.88|193.44|190.64|0
1651182770000|2022-04-28 21:52:50|193.46|190.66|193.57|190.77|193.57|190.77|193.46|190.66|0
1651182780000|2022-04-28 21:53:00|193.45|190.65|193.57|190.77|193.57|190.77|193.45|190.65|0
1651182790000|2022-04-28 21:53:10|193.68|190.88|193.8|191|193.8|191|193.68|190.88|0
1651182800000|2022-04-28 21:53:20|193.85|191.05|193.82|191.02|193.85|191.05|193.82|191.02|0
1651182810000|2022-04-28 21:53:30|193.8|191|193.82|191.02|193.82|191.02|193.76|190.96|0
1651182830000|2022-04-28 21:53:50|193.59|190.79|193.71|190.91|193.71|190.91|193.59|190.79|0
1651182840000|2022-04-28 21:54:00|193.58|190.78|193.57|190.77|194.04|191.24|193.57|190.77|0
1651182850000|2022-04-28 21:54:10|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1651182860000|2022-04-28 21:54:20|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1651182870000|2022-04-28 21:54:30|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1651182880000|2022-04-28 21:54:40|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1651182890000|2022-04-28 21:54:50|193.09|190.29|193.61|190.81|193.61|190.81|193.09|190.29|0
1651182900000|2022-04-28 21:55:00|193.57|190.77|193.57|190.77|193.57|190.77|193.57|190.77|0
1651182910000|2022-04-28 21:55:10|193.54|190.74|193.52|190.72|193.54|190.74|193.47|190.67|0
1651182920000|2022-04-28 21:55:20|193.5|190.7|193.52|190.72|193.52|190.72|193.5|190.7|0
1651182930000|2022-04-28 21:55:30|193.84|191.04|194|191.2|194|191.2|193.84|191.04|0
1651182940000|2022-04-28 21:55:40|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1651182950000|2022-04-28 21:55:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651182970000|2022-04-28 21:56:10|193.96|191.16|193.97|191.17|193.97|191.17|193.96|191.16|0
1651182980000|2022-04-28 21:56:20|194.03|191.23|194.03|191.23|194.03|191.23|194.03|191.23|0
1651183010000|2022-04-28 21:56:50|194.46|191.66|194.46|191.66|194.46|191.66|194.46|191.66|0
1651183020000|2022-04-28 21:57:00|194.49|191.69|194.64|191.84|194.64|191.84|194.49|191.69|0
1651183030000|2022-04-28 21:57:10|194.51|191.71|194.49|191.69|194.51|191.71|194.49|191.69|0
1651183040000|2022-04-28 21:57:20|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1651183050000|2022-04-28 21:57:30|194.38|191.58|194.36|191.56|194.38|191.58|194.27|191.47|0
1651183060000|2022-04-28 21:57:40|194.27|191.47|194.01|191.21|194.27|191.47|194.01|191.21|0
1651183070000|2022-04-28 21:57:50|194.32|191.52|194.09|191.29|194.32|191.52|194.09|191.29|0
1651183080000|2022-04-28 21:58:00|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1651183090000|2022-04-28 21:58:10|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651183100000|2022-04-28 21:58:20|194.23|191.43|194.01|191.21|194.23|191.43|194.01|191.21|0
1651183110000|2022-04-28 21:58:30|193.89|191.09|193.72|190.92|193.95|191.15|193.72|190.92|0
1651183120000|2022-04-28 21:58:40|193.71|190.91|193.71|190.91|193.71|190.91|193.71|190.91|0
1651183130000|2022-04-28 21:58:50|193.61|190.81|193.67|190.87|193.67|190.87|193.6|190.8|0
1651183140000|2022-04-28 21:59:00|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1651183150000|2022-04-28 21:59:10|193.67|190.87|193.91|191.11|193.91|191.11|193.67|190.87|0
1651183170000|2022-04-28 21:59:30|193.89|191.09|193.85|191.05|193.89|191.09|193.85|191.05|0
1651183180000|2022-04-28 21:59:40|193.67|190.87|193.75|190.95|193.75|190.95|193.67|190.87|0
1651183200000|2022-04-28 22:00:00|191.1|188.3|188.68|185.88|191.1|188.3|188.68|185.88|0
1651183210000|2022-04-28 22:00:10|189.53|186.73|190.39|187.59|190.39|187.59|189.33|186.53|0
1651183220000|2022-04-28 22:00:20|191.2|188.4|190.95|188.15|191.2|188.4|190.95|188.15|0
1651183230000|2022-04-28 22:00:30|191.1|188.3|190.29|187.49|191.1|188.3|190.29|187.49|0
1651183240000|2022-04-28 22:00:40|190.64|187.84|190.75|187.95|191.3|188.5|190.64|187.84|0
1651183250000|2022-04-28 22:00:50|191.2|188.4|191.4|188.6|191.4|188.6|191.05|188.25|0
1651183260000|2022-04-28 22:01:00|191.66|188.86|191.91|189.11|192.01|189.21|191.66|188.86|0
1651183270000|2022-04-28 22:01:10|191.71|188.91|191.81|189.01|192.01|189.21|191.71|188.91|0
1651183280000|2022-04-28 22:01:20|191.1|188.3|190.79|187.99|191.1|188.3|190.49|187.69|0
1651183290000|2022-04-28 22:01:30|190.54|187.74|190.85|188.05|190.85|188.05|190.39|187.59|0
1651183300000|2022-04-28 22:01:40|191.1|188.3|190.95|188.15|191.2|188.4|190.95|188.15|0
1651183310000|2022-04-28 22:01:50|191|188.2|191|188.2|191.1|188.3|191|188.2|0
1651183320000|2022-04-28 22:02:00|191.4|188.6|191.6|188.8|191.6|188.8|191.4|188.6|0
1651183330000|2022-04-28 22:02:10|191.56|188.76|191.71|188.91|191.76|188.96|191.56|188.76|0
1651183340000|2022-04-28 22:02:20|191.76|188.96|192.16|189.36|192.16|189.36|191.76|188.96|0
1651183350000|2022-04-28 22:02:30|192.21|189.41|192.01|189.21|192.27|189.47|192.01|189.21|0
1651183360000|2022-04-28 22:02:40|191.91|189.11|191.86|189.06|191.91|189.11|191.86|189.06|0
1651183370000|2022-04-28 22:02:50|191.91|189.11|192.31|189.51|192.31|189.51|191.86|189.06|0
1651183380000|2022-04-28 22:03:00|192.21|189.41|192.31|189.51|192.31|189.51|192.06|189.26|0
1651183390000|2022-04-28 22:03:10|192.37|189.57|192.77|189.97|192.77|189.97|192.37|189.57|0
1651183400000|2022-04-28 22:03:20|192.88|190.08|192.98|190.18|192.98|190.18|192.88|190.08|0
1651183410000|2022-04-28 22:03:30|193.18|190.38|193.23|190.43|193.23|190.43|193.13|190.33|0
1651183420000|2022-04-28 22:03:40|192.82|190.02|192.57|189.77|192.82|190.02|192.52|189.72|0
1651183430000|2022-04-28 22:03:50|192.47|189.67|192.37|189.57|192.47|189.67|192.31|189.51|0
1651183440000|2022-04-28 22:04:00|192.67|189.87|192.88|190.08|192.88|190.08|192.62|189.82|0
1651183450000|2022-04-28 22:04:10|192.82|190.02|192.57|189.77|192.82|190.02|192.57|189.77|0
1651183460000|2022-04-28 22:04:20|192.67|189.87|192.88|190.08|192.88|190.08|192.67|189.87|0
1651183470000|2022-04-28 22:04:30|192.92|190.12|192.77|189.97|192.98|190.18|192.77|189.97|0
1651183480000|2022-04-28 22:04:40|193.08|190.28|193.08|190.28|193.13|190.33|193.08|190.28|0
1651183490000|2022-04-28 22:04:50|193.23|190.43|193.23|190.43|193.33|190.53|193.23|190.43|0
1651183500000|2022-04-28 22:05:00|193.18|190.38|192.98|190.18|193.28|190.48|192.98|190.18|0
1651183510000|2022-04-28 22:05:10|193.28|190.48|193.39|190.59|193.39|190.59|193.28|190.48|0
1651183520000|2022-04-28 22:05:20|193.23|190.43|193.18|190.38|193.33|190.53|193.18|190.38|0
1651183530000|2022-04-28 22:05:30|193.13|190.33|192.88|190.08|193.13|190.33|192.88|190.08|0
1651183540000|2022-04-28 22:05:40|193.08|190.28|192.98|190.18|193.08|190.28|192.77|189.97|0
1651183550000|2022-04-28 22:05:50|193.08|190.28|192.98|190.18|193.08|190.28|192.98|190.18|0
1651183560000|2022-04-28 22:06:00|193.03|190.23|192.98|190.18|193.08|190.28|192.98|190.18|0
1651183570000|2022-04-28 22:06:10|192.92|190.12|193.18|190.38|193.18|190.38|192.92|190.12|0
1651183580000|2022-04-28 22:06:20|193.13|190.33|193.43|190.63|193.43|190.63|193.13|190.33|0
1651183590000|2022-04-28 22:06:30|193.59|190.79|193.59|190.79|193.64|190.84|193.59|190.79|0
1651183600000|2022-04-28 22:06:40|193.43|190.63|193.54|190.74|193.54|190.74|193.43|190.63|0
1651183610000|2022-04-28 22:06:50|193.59|190.79|193.54|190.74|193.59|190.79|193.54|190.74|0
1651183620000|2022-04-28 22:07:00|193.28|190.48|192.87|190.07|193.28|190.48|192.87|190.07|0
1651183630000|2022-04-28 22:07:10|193.08|190.28|193.38|190.58|193.38|190.58|193.08|190.28|0
1651183640000|2022-04-28 22:07:20|193.49|190.69|193.69|190.89|193.79|190.99|193.49|190.69|0
1651183650000|2022-04-28 22:07:30|193.38|190.58|193.59|190.79|193.59|190.79|193.38|190.58|0
1651183660000|2022-04-28 22:07:40|193.69|190.89|193.69|190.89|193.84|191.04|193.69|190.89|0
1651183670000|2022-04-28 22:07:50|193.74|190.94|193.74|190.94|193.94|191.14|193.74|190.94|0
1651183680000|2022-04-28 22:08:00|193.79|190.99|193.89|191.09|193.9|191.1|193.79|190.99|0
1651183690000|2022-04-28 22:08:10|193.84|191.04|193.89|191.09|194.05|191.25|193.84|191.04|0
1651183700000|2022-04-28 22:08:20|193.79|190.99|193.79|190.99|194|191.2|193.74|190.94|0
1651183710000|2022-04-28 22:08:30|193.84|191.04|193.94|191.14|193.94|191.14|193.84|191.04|0
1651183720000|2022-04-28 22:08:40|194|191.2|194.05|191.25|194.1|191.3|194|191.2|0
1651183730000|2022-04-28 22:08:50|193.94|191.14|193.89|191.09|194|191.2|193.89|191.09|0
1651183740000|2022-04-28 22:09:00|193.94|191.14|193.49|190.69|194|191.2|193.49|190.69|0
1651183750000|2022-04-28 22:09:10|193.59|190.79|193.28|190.48|193.69|190.89|193.28|190.48|0
1651183760000|2022-04-28 22:09:20|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1651183770000|2022-04-28 22:09:30|193.28|190.48|193.38|190.58|193.38|190.58|193.28|190.48|0
1651183780000|2022-04-28 22:09:40|193.28|190.48|193.28|190.48|193.28|190.48|193.23|190.43|0
1651183790000|2022-04-28 22:09:50|193.38|190.58|193.49|190.69|193.49|190.69|193.33|190.53|0
1651183800000|2022-04-28 22:10:00|193.38|190.58|193.28|190.48|193.38|190.58|193.28|190.48|0
1651183810000|2022-04-28 22:10:10|193.33|190.53|192.92|190.12|193.38|190.58|192.87|190.07|0
1651183820000|2022-04-28 22:10:20|192.67|189.87|192.47|189.67|192.67|189.87|192.47|189.67|0
1651183830000|2022-04-28 22:10:30|192.52|189.72|192.52|189.72|192.52|189.72|192.47|189.67|0
1651183840000|2022-04-28 22:10:40|192.47|189.67|192.57|189.77|192.57|189.77|192.41|189.61|0
1651183850000|2022-04-28 22:10:50|192.77|189.97|193.18|190.38|193.18|190.38|192.77|189.97|0
1651183860000|2022-04-28 22:11:00|193.38|190.58|193.38|190.58|193.38|190.58|193.28|190.48|0
1651183870000|2022-04-28 22:11:10|193.49|190.69|193.38|190.58|193.49|190.69|193.38|190.58|0
1651183880000|2022-04-28 22:11:20|193.33|190.53|192.98|190.18|193.33|190.53|192.98|190.18|0
1651183890000|2022-04-28 22:11:30|193.18|190.38|192.97|190.17|193.18|190.38|192.97|190.17|0
1651183900000|2022-04-28 22:11:40|193.08|190.28|192.97|190.17|193.08|190.28|192.97|190.17|0
1651183910000|2022-04-28 22:11:50|192.87|190.07|193.08|190.28|193.08|190.28|192.87|190.07|0
1651183920000|2022-04-28 22:12:00|193.33|190.53|193.08|190.28|193.33|190.53|193.08|190.28|0
1651183930000|2022-04-28 22:12:10|193.28|190.48|193.33|190.53|193.33|190.53|193.28|190.48|0
1651183940000|2022-04-28 22:12:20|193.28|190.48|193.23|190.43|193.28|190.48|193.18|190.38|0
1651183950000|2022-04-28 22:12:30|193.13|190.33|193.23|190.43|193.23|190.43|193.13|190.33|0
1651183960000|2022-04-28 22:12:40|193.08|190.28|192.97|190.17|193.08|190.28|192.97|190.17|0
1651183970000|2022-04-28 22:12:50|193.08|190.28|193.08|190.28|193.18|190.38|193.08|190.28|0
1651183980000|2022-04-28 22:13:00|193.13|190.33|192.77|189.97|193.13|190.33|192.77|189.97|0
1651183990000|2022-04-28 22:13:10|192.67|189.87|192.97|190.17|192.97|190.17|192.67|189.87|0
1651184000000|2022-04-28 22:13:20|193.08|190.28|193.48|190.68|193.48|190.68|193.08|190.28|0
1651184010000|2022-04-28 22:13:30|193.69|190.89|193.79|190.99|194.1|191.3|193.69|190.89|0
1651184020000|2022-04-28 22:13:40|194.2|191.4|194.51|191.71|194.56|191.76|194.2|191.4|0
1651184030000|2022-04-28 22:13:50|194.35|191.55|193.94|191.14|194.35|191.55|193.94|191.14|0
1651184040000|2022-04-28 22:14:00|193.79|190.99|193.99|191.19|193.99|191.19|193.79|190.99|0
1651184050000|2022-04-28 22:14:10|193.89|191.09|193.69|190.89|193.89|191.09|193.69|190.89|0
1651184060000|2022-04-28 22:14:20|193.74|190.94|194.2|191.4|194.2|191.4|193.74|190.94|0
1651184070000|2022-04-28 22:14:30|194.3|191.5|193.99|191.19|194.3|191.5|193.99|191.19|0
1651184080000|2022-04-28 22:14:40|194.15|191.35|193.99|191.19|194.2|191.4|193.79|190.99|0
1651184090000|2022-04-28 22:14:50|193.89|191.09|193.89|191.09|193.99|191.19|193.89|191.09|0
1651184100000|2022-04-28 22:15:00|194.3|191.5|194.2|191.4|194.3|191.5|194.2|191.4|0
1651184110000|2022-04-28 22:15:10|194.35|191.55|194.51|191.71|194.61|191.81|194.35|191.55|0
1651184120000|2022-04-28 22:15:20|194.3|191.5|194.71|191.91|194.71|191.91|194.3|191.5|0
1651184130000|2022-04-28 22:15:30|194.61|191.81|194.81|192.01|194.86|192.06|194.61|191.81|0
1651184140000|2022-04-28 22:15:40|194.61|191.81|194.76|191.96|194.76|191.96|194.61|191.81|0
1651184150000|2022-04-28 22:15:50|194.71|191.91|194.81|192.01|194.81|192.01|194.71|191.91|0
1651184160000|2022-04-28 22:16:00|194.61|191.81|194.55|191.75|194.61|191.81|194.55|191.75|0
1651184170000|2022-04-28 22:16:10|194.35|191.55|194.3|191.5|194.51|191.71|194.3|191.5|0
1651184180000|2022-04-28 22:16:20|194.4|191.6|194.51|191.71|194.51|191.71|194.4|191.6|0
1651184190000|2022-04-28 22:16:30|194.66|191.86|195.02|192.22|195.02|192.22|194.66|191.86|0
1651184200000|2022-04-28 22:16:40|195.12|192.32|195.07|192.27|195.12|192.32|195.02|192.22|0
1651184210000|2022-04-28 22:16:50|195.33|192.53|195.02|192.22|195.33|192.53|195.02|192.22|0
1651184220000|2022-04-28 22:17:00|195.12|192.32|195.12|192.32|195.12|192.32|195.02|192.22|0
1651184230000|2022-04-28 22:17:10|195.22|192.42|195.17|192.37|195.22|192.42|195.12|192.32|0
1651184240000|2022-04-28 22:17:20|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1651184250000|2022-04-28 22:17:30|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1651184260000|2022-04-28 22:17:40|194.96|192.16|194.96|192.16|194.96|192.16|194.91|192.11|0
1651184270000|2022-04-28 22:17:50|195.02|192.22|194.91|192.11|195.02|192.22|194.91|192.11|0
1651184280000|2022-04-28 22:18:00|194.81|192.01|194.71|191.91|194.81|192.01|194.71|191.91|0
1651184290000|2022-04-28 22:18:10|194.66|191.86|194.61|191.81|194.66|191.86|194.61|191.81|0
1651184310000|2022-04-28 22:18:30|194.5|191.7|194.4|191.6|194.5|191.7|194.4|191.6|0
1651184320000|2022-04-28 22:18:40|194.3|191.5|194.3|191.5|194.4|191.6|194.3|191.5|0
1651184330000|2022-04-28 22:18:50|194.4|191.6|194.3|191.5|194.4|191.6|194.3|191.5|0
1651184340000|2022-04-28 22:19:00|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1651184350000|2022-04-28 22:19:10|194.61|191.81|194.61|191.81|194.71|191.91|194.61|191.81|0
1651184360000|2022-04-28 22:19:20|194.71|191.91|194.76|191.96|194.76|191.96|194.71|191.91|0
1651184370000|2022-04-28 22:19:30|194.81|192.01|194.76|191.96|194.81|192.01|194.76|191.96|0
1651184380000|2022-04-28 22:19:40|194.71|191.91|194.61|191.81|194.86|192.06|194.61|191.81|0
1651184390000|2022-04-28 22:19:50|194.66|191.86|194.66|191.86|194.76|191.96|194.66|191.86|0
1651184400000|2022-04-28 22:20:00|194.55|191.75|194.66|191.86|194.66|191.86|194.5|191.7|0
1651184410000|2022-04-28 22:20:10|194.71|191.91|195.32|192.52|195.32|192.52|194.71|191.91|0
1651184420000|2022-04-28 22:20:20|195.22|192.42|195.12|192.32|195.22|192.42|195.12|192.32|0
1651184430000|2022-04-28 22:20:30|195.17|192.37|195.84|193.04|195.84|193.04|195.12|192.32|0
1651184440000|2022-04-28 22:20:40|195.94|193.14|195.43|192.63|195.94|193.14|195.43|192.63|0
1651184450000|2022-04-28 22:20:50|195.53|192.73|195.53|192.73|195.63|192.83|195.53|192.73|0
1651184460000|2022-04-28 22:21:00|195.43|192.63|195.73|192.93|195.73|192.93|195.43|192.63|0
1651184470000|2022-04-28 22:21:10|195.63|192.83|195.53|192.73|195.63|192.83|195.53|192.73|0
1651184480000|2022-04-28 22:21:20|195.43|192.63|195.22|192.42|195.43|192.63|195.22|192.42|0
1651184490000|2022-04-28 22:21:30|195.37|192.57|195.32|192.52|195.43|192.63|195.22|192.42|0
1651184500000|2022-04-28 22:21:40|195.12|192.32|195.02|192.22|195.12|192.32|195.02|192.22|0
1651184510000|2022-04-28 22:21:50|195.12|192.32|195.02|192.22|195.12|192.32|195.02|192.22|0
1651184520000|2022-04-28 22:22:00|195.06|192.26|195.02|192.22|195.06|192.26|195.02|192.22|0
1651184530000|2022-04-28 22:22:10|195.12|192.32|195.22|192.42|195.22|192.42|195.12|192.32|0
1651184540000|2022-04-28 22:22:20|195.12|192.32|194.91|192.11|195.12|192.32|194.91|192.11|0
1651184560000|2022-04-28 22:22:40|194.81|192.01|194.81|192.01|194.81|192.01|194.71|191.91|0
1651184570000|2022-04-28 22:22:50|194.91|192.11|194.81|192.01|194.91|192.11|194.81|192.01|0
1651184590000|2022-04-28 22:23:10|194.76|191.96|194.71|191.91|194.81|192.01|194.71|191.91|0
1651184600000|2022-04-28 22:23:20|194.6|191.8|194.5|191.7|194.6|191.8|194.5|191.7|0
1651184610000|2022-04-28 22:23:30|194.4|191.6|194.5|191.7|194.6|191.8|194.4|191.6|0
1651184620000|2022-04-28 22:23:40|194.4|191.6|194.4|191.6|194.4|191.6|194.35|191.55|0
1651184630000|2022-04-28 22:23:50|194.3|191.5|194.4|191.6|194.4|191.6|194.3|191.5|0
1651184640000|2022-04-28 22:24:00|194.35|191.55|194.4|191.6|194.4|191.6|194.35|191.55|0
1651184650000|2022-04-28 22:24:10|194.35|191.55|194.4|191.6|194.4|191.6|194.35|191.55|0
1651184660000|2022-04-28 22:24:20|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1651184670000|2022-04-28 22:24:30|194.4|191.6|194.19|191.39|194.4|191.6|194.19|191.39|0
1651184680000|2022-04-28 22:24:40|194.24|191.44|194.3|191.5|194.3|191.5|194.24|191.44|0
1651184690000|2022-04-28 22:24:50|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1651184700000|2022-04-28 22:25:00|194.5|191.7|194.6|191.8|194.6|191.8|194.5|191.7|0
1651184710000|2022-04-28 22:25:10|194.65|191.85|194.4|191.6|194.71|191.91|194.4|191.6|0
1651184720000|2022-04-28 22:25:20|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1651184730000|2022-04-28 22:25:30|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1651184740000|2022-04-28 22:25:40|194.3|191.5|194.09|191.29|194.3|191.5|194.09|191.29|0
1651184750000|2022-04-28 22:25:50|194.04|191.24|193.89|191.09|194.04|191.24|193.89|191.09|0
1651184760000|2022-04-28 22:26:00|193.99|191.19|194.3|191.5|194.3|191.5|193.99|191.19|0
1651184770000|2022-04-28 22:26:10|194.24|191.44|194.19|191.39|194.24|191.44|194.19|191.39|0
1651184780000|2022-04-28 22:26:20|193.38|190.58|193.27|190.47|193.38|190.58|193.27|190.47|0
1651184790000|2022-04-28 22:26:30|193.07|190.27|193.17|190.37|193.17|190.37|192.97|190.17|0
1651184800000|2022-04-28 22:26:40|193.27|190.47|193.48|190.68|193.48|190.68|193.17|190.37|0
1651184810000|2022-04-28 22:26:50|193.43|190.63|193.17|190.37|193.43|190.63|193.17|190.37|0
1651184820000|2022-04-28 22:27:00|193.07|190.27|193.07|190.27|193.17|190.37|193.07|190.27|0
1651184830000|2022-04-28 22:27:10|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1651184840000|2022-04-28 22:27:20|193.27|190.47|193.89|191.09|193.89|191.09|193.27|190.47|0
1651184850000|2022-04-28 22:27:30|193.94|191.14|194.09|191.29|194.09|191.29|193.94|191.14|0
1651184860000|2022-04-28 22:27:40|194.19|191.39|194.24|191.44|194.35|191.55|194.19|191.39|0
1651184870000|2022-04-28 22:27:50|194.19|191.39|194.5|191.7|194.5|191.7|194.19|191.39|0
1651184880000|2022-04-28 22:28:00|194.19|191.39|193.99|191.19|194.19|191.39|193.99|191.19|0
1651184890000|2022-04-28 22:28:10|194.14|191.34|193.89|191.09|194.14|191.34|193.89|191.09|0
1651184900000|2022-04-28 22:28:20|193.99|191.19|193.94|191.14|193.99|191.19|193.94|191.14|0
1651184910000|2022-04-28 22:28:30|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1651184920000|2022-04-28 22:28:40|193.99|191.19|193.99|191.19|194.04|191.24|193.99|191.19|0
1651184930000|2022-04-28 22:28:50|194.5|191.7|194.34|191.54|194.5|191.7|194.3|191.5|0
1651184940000|2022-04-28 22:29:00|194.19|191.39|194.3|191.5|194.3|191.5|194.19|191.39|0
1651184950000|2022-04-28 22:29:10|194.34|191.54|194.24|191.44|194.34|191.54|194.19|191.39|0
1651184960000|2022-04-28 22:29:20|194.09|191.29|194.04|191.24|194.09|191.29|193.99|191.19|0
1651184970000|2022-04-28 22:29:30|194.19|191.39|194.24|191.44|194.24|191.44|194.19|191.39|0
1651184980000|2022-04-28 22:29:40|194.4|191.6|194.19|191.39|194.4|191.6|194.19|191.39|0
1651184990000|2022-04-28 22:29:50|194.3|191.5|193.93|191.13|194.3|191.5|193.93|191.13|0
1651185000000|2022-04-28 22:30:00|193.89|191.09|193.93|191.13|193.99|191.19|193.83|191.03|0
1651185010000|2022-04-28 22:30:10|193.89|191.09|194.19|191.39|194.19|191.39|193.89|191.09|0
1651185020000|2022-04-28 22:30:20|194.6|191.8|194.29|191.49|194.6|191.8|194.29|191.49|0
1651185030000|2022-04-28 22:30:30|194.4|191.6|194.34|191.54|194.4|191.6|194.34|191.54|0
1651185040000|2022-04-28 22:30:40|194.4|191.6|194.6|191.8|194.6|191.8|194.4|191.6|0
1651185050000|2022-04-28 22:30:50|194.65|191.85|194.91|192.11|194.91|192.11|194.65|191.85|0
1651185060000|2022-04-28 22:31:00|195.01|192.21|195.01|192.21|195.01|192.21|194.91|192.11|0
1651185070000|2022-04-28 22:31:10|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1651185080000|2022-04-28 22:31:20|195.32|192.52|195.32|192.52|195.37|192.57|195.22|192.42|0
1651185090000|2022-04-28 22:31:30|195.22|192.42|194.81|192.01|195.22|192.42|194.81|192.01|0
1651185100000|2022-04-28 22:31:40|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1651185110000|2022-04-28 22:31:50|194.81|192.01|194.86|192.06|194.86|192.06|194.81|192.01|0
1651185120000|2022-04-28 22:32:00|194.75|191.95|194.7|191.9|194.75|191.95|194.7|191.9|0
1651185130000|2022-04-28 22:32:10|194.75|191.95|194.91|192.11|194.91|192.11|194.75|191.95|0
1651185140000|2022-04-28 22:32:20|195.01|192.21|194.81|192.01|195.01|192.21|194.81|192.01|0
1651185150000|2022-04-28 22:32:30|194.7|191.9|194.75|191.95|194.75|191.95|194.65|191.85|0
1651185160000|2022-04-28 22:32:40|194.81|192.01|194.81|192.01|194.81|192.01|194.75|191.95|0
1651185170000|2022-04-28 22:32:50|194.75|191.95|195.01|192.21|195.01|192.21|194.75|191.95|0
1651185180000|2022-04-28 22:33:00|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1651185190000|2022-04-28 22:33:10|194.81|192.01|194.75|191.95|194.81|192.01|194.75|191.95|0
1651185200000|2022-04-28 22:33:20|194.91|192.11|195.11|192.31|195.11|192.31|194.91|192.11|0
1651185210000|2022-04-28 22:33:30|195.22|192.42|195.32|192.52|195.32|192.52|195.22|192.42|0
1651185220000|2022-04-28 22:33:40|195.22|192.42|195.32|192.52|195.32|192.52|195.22|192.42|0
1651185230000|2022-04-28 22:33:50|195.27|192.47|195.22|192.42|195.27|192.47|195.22|192.42|0
1651185240000|2022-04-28 22:34:00|195.42|192.62|195.32|192.52|195.42|192.62|195.32|192.52|0
1651185250000|2022-04-28 22:34:10|195.22|192.42|195.01|192.21|195.22|192.42|195.01|192.21|0
1651185260000|2022-04-28 22:34:20|195.11|192.31|195.22|192.42|195.22|192.42|195.11|192.31|0
1651185270000|2022-04-28 22:34:30|195.16|192.36|195.22|192.42|195.22|192.42|195.11|192.31|0
1651185280000|2022-04-28 22:34:40|195.11|192.31|195.01|192.21|195.11|192.31|195.01|192.21|0
1651185290000|2022-04-28 22:34:50|194.81|192.01|194.5|191.7|194.81|192.01|194.5|191.7|0
1651185300000|2022-04-28 22:35:00|194.4|191.6|194.29|191.49|194.4|191.6|194.29|191.49|0
1651185310000|2022-04-28 22:35:10|194.19|191.39|194.14|191.34|194.19|191.39|194.14|191.34|0
1651185320000|2022-04-28 22:35:20|194.19|191.39|194.09|191.29|194.19|191.39|194.09|191.29|0
1651185330000|2022-04-28 22:35:30|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1651185340000|2022-04-28 22:35:40|194.14|191.34|193.99|191.19|194.14|191.34|193.99|191.19|0
1651185350000|2022-04-28 22:35:50|193.88|191.08|193.78|190.98|193.88|191.08|193.68|190.88|0
1651185360000|2022-04-28 22:36:00|193.88|191.08|193.68|190.88|193.88|191.08|193.68|190.88|0
1651185370000|2022-04-28 22:36:10|193.78|190.98|193.78|190.98|193.88|191.08|193.78|190.98|0
1651185380000|2022-04-28 22:36:20|193.83|191.03|193.88|191.08|193.88|191.08|193.83|191.03|0
1651185390000|2022-04-28 22:36:30|193.93|191.13|194.09|191.29|194.09|191.29|193.93|191.13|0
1651185400000|2022-04-28 22:36:40|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1651185420000|2022-04-28 22:37:00|194.14|191.34|194.19|191.39|194.19|191.39|194.09|191.29|0
1651185430000|2022-04-28 22:37:10|194.14|191.34|194.09|191.29|194.14|191.34|194.09|191.29|0
1651185440000|2022-04-28 22:37:20|194.14|191.34|194.19|191.39|194.19|191.39|194.14|191.34|0
1651185450000|2022-04-28 22:37:30|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1651185460000|2022-04-28 22:37:40|193.88|191.08|193.88|191.08|193.88|191.08|193.88|191.08|0
1651185470000|2022-04-28 22:37:50|193.78|190.98|193.88|191.08|193.88|191.08|193.68|190.88|0
1651185480000|2022-04-28 22:38:00|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1651185490000|2022-04-28 22:38:10|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1651185510000|2022-04-28 22:38:30|194.29|191.49|194.09|191.29|194.29|191.49|194.09|191.29|0
1651185520000|2022-04-28 22:38:40|194.03|191.23|194.09|191.29|194.09|191.29|194.03|191.23|0
1651185550000|2022-04-28 22:39:10|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1651185560000|2022-04-28 22:39:20|194.03|191.23|194.09|191.29|194.14|191.34|194.03|191.23|0
1651185570000|2022-04-28 22:39:30|194.19|191.39|194.14|191.34|194.19|191.39|194.14|191.34|0
1651185580000|2022-04-28 22:39:40|194.19|191.39|194.14|191.34|194.19|191.39|194.09|191.29|0
1651185590000|2022-04-28 22:39:50|194.09|191.29|193.88|191.08|194.09|191.29|193.88|191.08|0
1651185600000|2022-04-28 22:40:00|193.78|190.98|193.98|191.18|193.98|191.18|193.68|190.88|0
1651185610000|2022-04-28 22:40:10|193.88|191.08|193.78|190.98|193.88|191.08|193.78|190.98|0
1651185620000|2022-04-28 22:40:20|193.73|190.93|193.68|190.88|193.73|190.93|193.68|190.88|0
1651185640000|2022-04-28 22:40:40|193.73|190.93|193.68|190.88|193.73|190.93|193.68|190.88|0
1651185650000|2022-04-28 22:40:50|193.57|190.77|193.57|190.77|193.57|190.77|193.57|190.77|0
1651185660000|2022-04-28 22:41:00|193.73|190.93|193.57|190.77|193.73|190.93|193.57|190.77|0
1651185700000|2022-04-28 22:41:40|193.37|190.57|192.96|190.16|193.37|190.57|192.96|190.16|0
1651185710000|2022-04-28 22:41:50|192.86|190.06|192.76|189.96|192.86|190.06|192.76|189.96|0
1651185720000|2022-04-28 22:42:00|192.86|190.06|192.81|190.01|192.86|190.06|192.76|189.96|0
1651185730000|2022-04-28 22:42:10|192.76|189.96|192.76|189.96|192.86|190.06|192.71|189.91|0
1651185740000|2022-04-28 22:42:20|192.71|189.91|192.45|189.65|192.71|189.91|192.45|189.65|0
1651185750000|2022-04-28 22:42:30|192.35|189.55|192.35|189.55|192.35|189.55|192.25|189.45|0
1651185760000|2022-04-28 22:42:40|192.45|189.65|192.35|189.55|192.45|189.65|192.35|189.55|0
1651185770000|2022-04-28 22:42:50|192.25|189.45|192.2|189.4|192.25|189.45|192.15|189.35|0
1651185780000|2022-04-28 22:43:00|192.25|189.45|191.94|189.14|192.25|189.45|191.94|189.14|0
1651185790000|2022-04-28 22:43:10|192.05|189.25|191.94|189.14|192.05|189.25|191.94|189.14|0
1651185800000|2022-04-28 22:43:20|192.05|189.25|191.94|189.14|192.05|189.25|191.94|189.14|0
1651185810000|2022-04-28 22:43:30|192.05|189.25|192.15|189.35|192.15|189.35|192.05|189.25|0
1651185820000|2022-04-28 22:43:40|192.05|189.25|192.05|189.25|192.15|189.35|192.05|189.25|0
1651185830000|2022-04-28 22:43:50|192.15|189.35|192.25|189.45|192.25|189.45|192.15|189.35|0
1651185840000|2022-04-28 22:44:00|192.15|189.35|192.05|189.25|192.15|189.35|192.05|189.25|0
1651185850000|2022-04-28 22:44:10|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1651185860000|2022-04-28 22:44:20|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1651185870000|2022-04-28 22:44:30|191.84|189.04|191.94|189.14|191.94|189.14|191.84|189.04|0
1651185880000|2022-04-28 22:44:40|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1651185890000|2022-04-28 22:44:50|192.25|189.45|192.45|189.65|192.45|189.65|192.15|189.35|0
1651185900000|2022-04-28 22:45:00|192.15|189.35|192.05|189.25|192.15|189.35|192.05|189.25|0
1651185910000|2022-04-28 22:45:10|191.84|189.04|191.84|189.04|191.94|189.14|191.84|189.04|0
1651185920000|2022-04-28 22:45:20|191.89|189.09|192.05|189.25|192.05|189.25|191.89|189.09|0
1651185930000|2022-04-28 22:45:30|192.09|189.29|192.15|189.35|192.15|189.35|192.09|189.29|0
1651185940000|2022-04-28 22:45:40|192.25|189.45|192.45|189.65|192.45|189.65|192.25|189.45|0
1651185950000|2022-04-28 22:45:50|192.55|189.75|192.55|189.75|192.66|189.86|192.55|189.75|0
1651185960000|2022-04-28 22:46:00|192.45|189.65|192.25|189.45|192.45|189.65|192.25|189.45|0
1651185970000|2022-04-28 22:46:10|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1651185980000|2022-04-28 22:46:20|192.15|189.35|192.35|189.55|192.35|189.55|192.15|189.35|0
1651185990000|2022-04-28 22:46:30|192.3|189.5|192.45|189.65|192.45|189.65|192.3|189.5|0
1651186000000|2022-04-28 22:46:40|192.55|189.75|192.55|189.75|192.6|189.8|192.55|189.75|0
1651186010000|2022-04-28 22:46:50|192.6|189.8|192.55|189.75|192.6|189.8|192.55|189.75|0
1651186020000|2022-04-28 22:47:00|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1651186030000|2022-04-28 22:47:10|192.55|189.75|192.55|189.75|192.55|189.75|192.45|189.65|0
1651186040000|2022-04-28 22:47:20|192.5|189.7|192.65|189.85|192.65|189.85|192.5|189.7|0
1651186050000|2022-04-28 22:47:30|192.55|189.75|192.45|189.65|192.55|189.75|192.45|189.65|0
1651186060000|2022-04-28 22:47:40|192.5|189.7|192.5|189.7|192.55|189.75|192.5|189.7|0
1651186070000|2022-04-28 22:47:50|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1651186080000|2022-04-28 22:48:00|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1651186090000|2022-04-28 22:48:10|192.15|189.35|192.25|189.45|192.25|189.45|192.09|189.29|0
1651186100000|2022-04-28 22:48:20|192.19|189.39|192.55|189.75|192.55|189.75|192.19|189.39|0
1651186110000|2022-04-28 22:48:30|192.65|189.85|192.76|189.96|192.86|190.06|192.65|189.85|0
1651186120000|2022-04-28 22:48:40|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1651186130000|2022-04-28 22:48:50|192.7|189.9|192.76|189.96|192.76|189.96|192.7|189.9|0
1651186140000|2022-04-28 22:49:00|192.65|189.85|192.55|189.75|192.76|189.96|192.55|189.75|0
1651186150000|2022-04-28 22:49:10|192.45|189.65|192.55|189.75|192.55|189.75|192.45|189.65|0
1651186160000|2022-04-28 22:49:20|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1651186170000|2022-04-28 22:49:30|192.3|189.5|192.25|189.45|192.35|189.55|192.25|189.45|0
1651186180000|2022-04-28 22:49:40|192.3|189.5|192.25|189.45|192.35|189.55|192.25|189.45|0
1651186190000|2022-04-28 22:49:50|192.3|189.5|192.14|189.34|192.3|189.5|192.14|189.34|0
1651186200000|2022-04-28 22:50:00|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1651186210000|2022-04-28 22:50:10|192.04|189.24|192.14|189.34|192.14|189.34|191.99|189.19|0
1651186220000|2022-04-28 22:50:20|192.04|189.24|191.74|188.94|192.04|189.24|191.74|188.94|0
1651186240000|2022-04-28 22:50:40|191.69|188.89|191.74|188.94|191.74|188.94|191.69|188.89|0
1651186250000|2022-04-28 22:50:50|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1651186260000|2022-04-28 22:51:00|191.64|188.84|191.54|188.74|191.64|188.84|191.54|188.74|0
1651186270000|2022-04-28 22:51:10|191.43|188.63|191.58|188.78|191.58|188.78|191.43|188.63|0
1651186280000|2022-04-28 22:51:20|191.54|188.74|191.84|189.04|191.84|189.04|191.53|188.73|0
1651186290000|2022-04-28 22:51:30|192.04|189.24|191.94|189.14|192.04|189.24|191.94|189.14|0
1651186300000|2022-04-28 22:51:40|192.04|189.24|192.14|189.34|192.14|189.34|192.04|189.24|0
1651186310000|2022-04-28 22:51:50|192.19|189.39|192.14|189.34|192.25|189.45|192.14|189.34|0
1651186320000|2022-04-28 22:52:00|192.25|189.45|192.14|189.34|192.25|189.45|192.14|189.34|0
1651186330000|2022-04-28 22:52:10|192.04|189.24|191.84|189.04|192.04|189.24|191.84|189.04|0
1651186340000|2022-04-28 22:52:20|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1651186360000|2022-04-28 22:52:40|191.89|189.09|191.94|189.14|191.94|189.14|191.89|189.09|0
1651186370000|2022-04-28 22:52:50|191.84|189.04|191.89|189.09|191.94|189.14|191.84|189.04|0
1651186380000|2022-04-28 22:53:00|191.94|189.14|192.04|189.24|192.14|189.34|191.94|189.14|0
1651186390000|2022-04-28 22:53:10|191.99|189.19|192.14|189.34|192.14|189.34|191.99|189.19|0
1651186400000|2022-04-28 22:53:20|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1651186410000|2022-04-28 22:53:30|191.94|189.14|192.14|189.34|192.14|189.34|191.94|189.14|0
1651186420000|2022-04-28 22:53:40|191.94|189.14|191.89|189.09|191.99|189.19|191.89|189.09|0
1651186430000|2022-04-28 22:53:50|191.94|189.14|191.84|189.04|191.94|189.14|191.84|189.04|0
1651186440000|2022-04-28 22:54:00|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1651186450000|2022-04-28 22:54:10|191.84|189.04|191.74|188.94|191.84|189.04|191.74|188.94|0
1651186460000|2022-04-28 22:54:20|191.84|189.04|191.94|189.14|191.94|189.14|191.84|189.04|0
1651186470000|2022-04-28 22:54:30|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1651186480000|2022-04-28 22:54:40|191.79|188.99|191.84|189.04|191.84|189.04|191.79|188.99|0
1651186490000|2022-04-28 22:54:50|191.79|188.99|191.74|188.94|191.79|188.99|191.74|188.94|0
1651186500000|2022-04-28 22:55:00|191.84|189.04|191.74|188.94|191.84|189.04|191.74|188.94|0
1651186510000|2022-04-28 22:55:10|191.79|188.99|191.84|189.04|191.84|189.04|191.79|188.99|0
1651186520000|2022-04-28 22:55:20|191.74|188.94|191.84|189.04|191.84|189.04|191.74|188.94|0
1651186530000|2022-04-28 22:55:30|191.94|189.14|192.09|189.29|192.09|189.29|191.94|189.14|0
1651186540000|2022-04-28 22:55:40|192.24|189.44|192.14|189.34|192.24|189.44|192.14|189.34|0
1651186550000|2022-04-28 22:55:50|192.29|189.49|192.24|189.44|192.29|189.49|192.24|189.44|0
1651186560000|2022-04-28 22:56:00|192.35|189.55|192.35|189.55|192.35|189.55|192.35|189.55|0
1651186570000|2022-04-28 22:56:10|192.45|189.65|192.45|189.65|192.5|189.7|192.45|189.65|0
1651186580000|2022-04-28 22:56:20|192.35|189.55|192.35|189.55|192.35|189.55|192.35|189.55|0
1651186590000|2022-04-28 22:56:30|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1651186600000|2022-04-28 22:56:40|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1651186610000|2022-04-28 22:56:50|192.55|189.75|192.65|189.85|192.65|189.85|192.55|189.75|0
1651186620000|2022-04-28 22:57:00|192.55|189.75|192.35|189.55|192.55|189.75|192.35|189.55|0
1651186630000|2022-04-28 22:57:10|192.39|189.59|192.35|189.55|192.45|189.65|192.35|189.55|0
1651186640000|2022-04-28 22:57:20|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1651186660000|2022-04-28 22:57:40|192.24|189.44|192.29|189.49|192.29|189.49|192.19|189.39|0
1651186670000|2022-04-28 22:57:50|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1651186680000|2022-04-28 22:58:00|192.19|189.39|192.34|189.54|192.34|189.54|192.19|189.39|0
1651186690000|2022-04-28 22:58:10|192.45|189.65|192.34|189.54|192.45|189.65|192.34|189.54|0
1651186700000|2022-04-28 22:58:20|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1651186710000|2022-04-28 22:58:30|192.45|189.65|192.34|189.54|192.45|189.65|192.29|189.49|0
1651186740000|2022-04-28 22:59:00|192.39|189.59|192.45|189.65|192.45|189.65|192.39|189.59|0
1651186750000|2022-04-28 22:59:10|192.34|189.54|192.39|189.59|192.39|189.59|192.34|189.54|0
1651186760000|2022-04-28 22:59:20|192.45|189.65|192.55|189.75|192.55|189.75|192.45|189.65|0
1651186770000|2022-04-28 22:59:30|192.49|189.69|192.55|189.75|192.55|189.75|192.49|189.69|0
1651186800000|2022-04-28 23:00:00|192.65|189.85|192.6|189.8|192.65|189.85|192.6|189.8|0
1651186810000|2022-04-28 23:00:10|192.65|189.85|192.49|189.69|192.65|189.85|192.49|189.69|0
1651186820000|2022-04-28 23:00:20|192.45|189.65|192.45|189.65|192.49|189.69|192.45|189.65|0
1651186830000|2022-04-28 23:00:30|192.49|189.69|192.45|189.65|192.49|189.69|192.45|189.65|0
1651186850000|2022-04-28 23:00:50|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1651186860000|2022-04-28 23:01:00|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1651186870000|2022-04-28 23:01:10|192.34|189.54|192.24|189.44|192.34|189.54|192.24|189.44|0
1651186890000|2022-04-28 23:01:30|192.14|189.34|192.24|189.44|192.24|189.44|192.14|189.34|0
1651186900000|2022-04-28 23:01:40|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1651186910000|2022-04-28 23:01:50|192.09|189.29|192.04|189.24|192.14|189.34|192.04|189.24|0
1651186920000|2022-04-28 23:02:00|191.99|189.19|191.83|189.03|191.99|189.19|191.83|189.03|0
1651186930000|2022-04-28 23:02:10|191.94|189.14|192.04|189.24|192.04|189.24|191.94|189.14|0
1651186940000|2022-04-28 23:02:20|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1651186950000|2022-04-28 23:02:30|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1651186960000|2022-04-28 23:02:40|191.73|188.93|191.63|188.83|191.73|188.93|191.63|188.83|0
1651186970000|2022-04-28 23:02:50|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1651186980000|2022-04-28 23:03:00|191.83|189.03|191.73|188.93|191.83|189.03|191.73|188.93|0
1651186990000|2022-04-28 23:03:10|191.68|188.88|191.58|188.78|191.68|188.88|191.58|188.78|0
1651187000000|2022-04-28 23:03:20|191.63|188.83|191.83|189.03|191.83|189.03|191.63|188.83|0
1651187010000|2022-04-28 23:03:30|192.04|189.24|191.94|189.14|192.04|189.24|191.94|189.14|0
1651187020000|2022-04-28 23:03:40|191.98|189.18|192.04|189.24|192.04|189.24|191.98|189.18|0
1651187030000|2022-04-28 23:03:50|192.14|189.34|192.04|189.24|192.14|189.34|192.04|189.24|0
1651187040000|2022-04-28 23:04:00|191.88|189.08|191.83|189.03|191.88|189.08|191.83|189.03|0
1651187050000|2022-04-28 23:04:10|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1651187060000|2022-04-28 23:04:20|191.98|189.18|192.14|189.34|192.14|189.34|191.98|189.18|0
1651187070000|2022-04-28 23:04:30|192.09|189.29|192.14|189.34|192.14|189.34|192.09|189.29|0
1651187080000|2022-04-28 23:04:40|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1651187090000|2022-04-28 23:04:50|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1651187100000|2022-04-28 23:05:00|191.83|189.03|191.73|188.93|191.83|189.03|191.73|188.93|0
1651187110000|2022-04-28 23:05:10|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1651187130000|2022-04-28 23:05:30|191.68|188.88|191.68|188.88|191.68|188.88|191.58|188.78|0
1651187140000|2022-04-28 23:05:40|191.63|188.83|191.73|188.93|191.73|188.93|191.63|188.83|0
1651187150000|2022-04-28 23:05:50|191.68|188.88|191.63|188.83|191.68|188.88|191.63|188.83|0
1651187160000|2022-04-28 23:06:00|191.68|188.88|191.63|188.83|191.68|188.88|191.63|188.83|0
1651187170000|2022-04-28 23:06:10|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1651187190000|2022-04-28 23:06:30|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1651187200000|2022-04-28 23:06:40|191.93|189.13|191.83|189.03|191.93|189.13|191.83|189.03|0
1651187210000|2022-04-28 23:06:50|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1651187220000|2022-04-28 23:07:00|191.88|189.08|191.83|189.03|191.88|189.08|191.83|189.03|0
1651187250000|2022-04-28 23:07:30|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1651187260000|2022-04-28 23:07:40|192.04|189.24|191.98|189.18|192.04|189.24|191.98|189.18|0
1651187270000|2022-04-28 23:07:50|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1651187280000|2022-04-28 23:08:00|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1651187320000|2022-04-28 23:08:40|191.98|189.18|192.04|189.24|192.04|189.24|191.98|189.18|0
1651187330000|2022-04-28 23:08:50|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1651187340000|2022-04-28 23:09:00|192.04|189.24|191.83|189.03|192.04|189.24|191.83|189.03|0
1651187350000|2022-04-28 23:09:10|191.88|189.08|191.88|189.08|191.88|189.08|191.88|189.08|0
1651187360000|2022-04-28 23:09:20|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1651187370000|2022-04-28 23:09:30|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1651187380000|2022-04-28 23:09:40|192.03|189.23|191.93|189.13|192.03|189.23|191.93|189.13|0
1651187390000|2022-04-28 23:09:50|192.03|189.23|192.24|189.44|192.24|189.44|191.98|189.18|0
1651187400000|2022-04-28 23:10:00|192.19|189.39|192.14|189.34|192.19|189.39|192.14|189.34|0
1651187410000|2022-04-28 23:10:10|192.19|189.39|192.14|189.34|192.19|189.39|192.14|189.34|0
1651187420000|2022-04-28 23:10:20|192.19|189.39|191.93|189.13|192.19|189.39|191.93|189.13|0
1651187440000|2022-04-28 23:10:40|192.03|189.23|192.14|189.34|192.14|189.34|192.03|189.23|0
1651187460000|2022-04-28 23:11:00|192.08|189.28|192.24|189.44|192.24|189.44|192.03|189.23|0
1651187480000|2022-04-28 23:11:20|192.29|189.49|192.24|189.44|192.29|189.49|192.24|189.44|0
1651187490000|2022-04-28 23:11:30|192.34|189.54|192.24|189.44|192.34|189.54|192.24|189.44|0
1651187500000|2022-04-28 23:11:40|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1651187510000|2022-04-28 23:11:50|192.24|189.44|192.24|189.44|192.24|189.44|192.14|189.34|0
1651187520000|2022-04-28 23:12:00|192.18|189.38|192.18|189.38|192.24|189.44|192.18|189.38|0
1651187530000|2022-04-28 23:12:10|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1651187540000|2022-04-28 23:12:20|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1651187550000|2022-04-28 23:12:30|192.14|189.34|192.03|189.23|192.14|189.34|192.03|189.23|0
1651187560000|2022-04-28 23:12:40|191.93|189.13|192.03|189.23|192.03|189.23|191.93|189.13|0
1651187570000|2022-04-28 23:12:50|191.98|189.18|191.98|189.18|192.03|189.23|191.98|189.18|0
1651187580000|2022-04-28 23:13:00|192.03|189.23|191.98|189.18|192.03|189.23|191.98|189.18|0
1651187590000|2022-04-28 23:13:10|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1651187610000|2022-04-28 23:13:30|191.93|189.13|191.98|189.18|191.98|189.18|191.93|189.13|0
1651187620000|2022-04-28 23:13:40|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1651187630000|2022-04-28 23:13:50|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1651187640000|2022-04-28 23:14:00|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1651187650000|2022-04-28 23:14:10|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1651187660000|2022-04-28 23:14:20|192.34|189.54|192.54|189.74|192.54|189.74|192.34|189.54|0
1651187670000|2022-04-28 23:14:30|192.34|189.54|191.98|189.18|192.34|189.54|191.98|189.18|0
1651187680000|2022-04-28 23:14:40|192.03|189.23|192.54|189.74|192.54|189.74|192.03|189.23|0
1651187690000|2022-04-28 23:14:50|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1651187700000|2022-04-28 23:15:00|192.18|189.38|191.83|189.03|192.18|189.38|191.83|189.03|0
1651187710000|2022-04-28 23:15:10|191.93|189.13|191.98|189.18|191.98|189.18|191.93|189.13|0
1651187720000|2022-04-28 23:15:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1651187730000|2022-04-28 23:15:30|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1651187740000|2022-04-28 23:15:40|191.93|189.13|191.98|189.18|191.98|189.18|191.93|189.13|0
1651187750000|2022-04-28 23:15:50|192.13|189.33|191.98|189.18|192.13|189.33|191.98|189.18|0
1651187760000|2022-04-28 23:16:00|191.93|189.13|192.03|189.23|192.13|189.33|191.93|189.13|0
1651187770000|2022-04-28 23:16:10|192.08|189.28|192.13|189.33|192.18|189.38|192.08|189.28|0
1651187780000|2022-04-28 23:16:20|192.08|189.28|192.03|189.23|192.08|189.28|192.03|189.23|0
1651187790000|2022-04-28 23:16:30|192.13|189.33|192.13|189.33|192.24|189.44|192.13|189.33|0
1651187800000|2022-04-28 23:16:40|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1651187810000|2022-04-28 23:16:50|192.08|189.28|192.08|189.28|192.08|189.28|191.93|189.13|0
1651187820000|2022-04-28 23:17:00|192.18|189.38|192.24|189.44|192.24|189.44|192.13|189.33|0
1651187830000|2022-04-28 23:17:10|192.34|189.54|192.44|189.64|192.44|189.64|192.34|189.54|0
1651187840000|2022-04-28 23:17:20|192.39|189.59|192.44|189.64|192.44|189.64|192.39|189.59|0
1651187850000|2022-04-28 23:17:30|192.49|189.69|192.64|189.84|192.64|189.84|192.49|189.69|0
1651187860000|2022-04-28 23:17:40|192.59|189.79|192.64|189.84|192.64|189.84|192.59|189.79|0
1651187870000|2022-04-28 23:17:50|192.74|189.94|192.74|189.94|192.74|189.94|192.69|189.89|0
1651187880000|2022-04-28 23:18:00|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1651187890000|2022-04-28 23:18:10|192.79|189.99|192.79|189.99|192.85|190.05|192.79|189.99|0
1651187900000|2022-04-28 23:18:20|192.85|190.05|192.64|189.84|192.85|190.05|192.64|189.84|0
1651187920000|2022-04-28 23:18:40|192.74|189.94|192.89|190.09|192.89|190.09|192.74|189.94|0
1651187930000|2022-04-28 23:18:50|192.95|190.15|193.05|190.25|193.05|190.25|192.95|190.15|0
1651187940000|2022-04-28 23:19:00|192.95|190.15|192.95|190.15|192.95|190.15|192.95|190.15|0
1651187950000|2022-04-28 23:19:10|193.05|190.25|193.05|190.25|193.15|190.35|193.05|190.25|0
1651187960000|2022-04-28 23:19:20|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1651187970000|2022-04-28 23:19:30|193.15|190.35|193.76|190.96|193.76|190.96|193.15|190.35|0
1651187980000|2022-04-28 23:19:40|193.81|191.01|193.66|190.86|193.81|191.01|193.66|190.86|0
1651187990000|2022-04-28 23:19:50|193.61|190.81|193.66|190.86|193.66|190.86|193.61|190.81|0
1651188000000|2022-04-28 23:20:00|193.56|190.76|193.46|190.66|193.56|190.76|193.46|190.66|0
1651188010000|2022-04-28 23:20:10|193.4|190.6|193.61|190.81|193.66|190.86|193.4|190.6|0
1651188020000|2022-04-28 23:20:20|193.66|190.86|193.86|191.06|193.86|191.06|193.66|190.86|0
1651188030000|2022-04-28 23:20:30|193.76|190.96|193.76|190.96|193.76|190.96|193.66|190.86|0
1651188040000|2022-04-28 23:20:40|193.86|191.06|193.81|191.01|193.86|191.06|193.81|191.01|0
1651188050000|2022-04-28 23:20:50|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1651188060000|2022-04-28 23:21:00|193.71|190.91|193.66|190.86|193.71|190.91|193.66|190.86|0
1651188070000|2022-04-28 23:21:10|193.61|190.81|193.66|190.86|193.76|190.96|193.61|190.81|0
1651188080000|2022-04-28 23:21:20|193.76|190.96|193.71|190.91|193.76|190.96|193.66|190.86|0
1651188090000|2022-04-28 23:21:30|193.66|190.86|193.56|190.76|193.66|190.86|193.56|190.76|0
1651188100000|2022-04-28 23:21:40|193.46|190.66|194.98|192.18|194.98|192.18|193.46|190.66|0
1651188110000|2022-04-28 23:21:50|195.03|192.23|195.19|192.39|195.19|192.39|195.03|192.23|0
1651188120000|2022-04-28 23:22:00|195.29|192.49|193.86|191.06|195.29|192.49|193.86|191.06|0
1651188130000|2022-04-28 23:22:10|193.81|191.01|194.02|191.22|194.02|191.22|193.81|191.01|0
1651188140000|2022-04-28 23:22:20|193.97|191.17|194.02|191.22|194.07|191.27|193.97|191.17|0
1651188150000|2022-04-28 23:22:30|194.07|191.27|193.91|191.11|194.07|191.27|193.91|191.11|0
1651188160000|2022-04-28 23:22:40|193.97|191.17|193.97|191.17|193.97|191.17|193.91|191.11|0
1651188170000|2022-04-28 23:22:50|194.07|191.27|195.39|192.59|195.49|192.69|194.07|191.27|0
1651188180000|2022-04-28 23:23:00|195.34|192.54|195.18|192.38|195.34|192.54|195.18|192.38|0
1651188190000|2022-04-28 23:23:10|195.23|192.43|195.18|192.38|195.23|192.43|195.18|192.38|0
1651188200000|2022-04-28 23:23:20|195.29|192.49|195.23|192.43|195.29|192.49|195.18|192.38|0
1651188210000|2022-04-28 23:23:30|195.29|192.49|195.18|192.38|195.29|192.49|195.18|192.38|0
1651188220000|2022-04-28 23:23:40|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1651188230000|2022-04-28 23:23:50|195.03|192.23|195.08|192.28|195.08|192.28|194.98|192.18|0
1651188240000|2022-04-28 23:24:00|194.98|192.18|195.03|192.23|195.03|192.23|194.98|192.18|0
1651188250000|2022-04-28 23:24:10|195.08|192.28|195.18|192.38|195.18|192.38|195.08|192.28|0
1651188260000|2022-04-28 23:24:20|195.13|192.33|195.08|192.28|195.13|192.33|195.08|192.28|0
1651188270000|2022-04-28 23:24:30|194.98|192.18|194.88|192.08|194.98|192.18|194.88|192.08|0
1651188280000|2022-04-28 23:24:40|194.93|192.13|194.88|192.08|194.93|192.13|194.88|192.08|0
1651188290000|2022-04-28 23:24:50|194.72|191.92|194.77|191.97|194.77|191.97|194.72|191.92|0
1651188320000|2022-04-28 23:25:20|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1651188330000|2022-04-28 23:25:30|194.77|191.97|194.77|191.97|194.77|191.97|194.67|191.87|0
1651188340000|2022-04-28 23:25:40|194.88|192.08|194.88|192.08|194.88|192.08|194.82|192.02|0
1651188360000|2022-04-28 23:26:00|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651188390000|2022-04-28 23:26:30|194.72|191.92|194.77|191.97|194.77|191.97|194.72|191.92|0
1651188400000|2022-04-28 23:26:40|194.72|191.92|194.77|191.97|194.77|191.97|194.72|191.92|0
1651188410000|2022-04-28 23:26:50|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1651188420000|2022-04-28 23:27:00|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651188430000|2022-04-28 23:27:10|194.92|192.12|194.92|192.12|194.98|192.18|194.88|192.08|0
1651188440000|2022-04-28 23:27:20|194.98|192.18|194.88|192.08|194.98|192.18|194.88|192.08|0
1651188450000|2022-04-28 23:27:30|194.82|192.02|194.92|192.12|194.92|192.12|194.82|192.02|0
1651188460000|2022-04-28 23:27:40|194.98|192.18|194.77|191.97|194.98|192.18|194.77|191.97|0
1651188470000|2022-04-28 23:27:50|194.72|191.92|194.98|192.18|194.98|192.18|194.72|191.92|0
1651188480000|2022-04-28 23:28:00|194.92|192.12|194.88|192.08|194.92|192.12|194.88|192.08|0
1651188510000|2022-04-28 23:28:30|194.82|192.02|194.77|191.97|194.82|192.02|194.77|191.97|0
1651188520000|2022-04-28 23:28:40|194.82|192.02|194.88|192.08|194.88|192.08|194.82|192.02|0
1651188530000|2022-04-28 23:28:50|194.82|192.02|194.82|192.02|194.88|192.08|194.82|192.02|0
1651188540000|2022-04-28 23:29:00|194.67|191.87|194.57|191.77|194.67|191.87|194.57|191.77|0
1651188550000|2022-04-28 23:29:10|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1651188560000|2022-04-28 23:29:20|194.67|191.87|194.62|191.82|194.67|191.87|194.57|191.77|0
1651188570000|2022-04-28 23:29:30|194.67|191.87|194.72|191.92|194.72|191.92|194.67|191.87|0
1651188580000|2022-04-28 23:29:40|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651188590000|2022-04-28 23:29:50|194.82|192.02|194.92|192.12|194.92|192.12|194.82|192.02|0
1651188600000|2022-04-28 23:30:00|194.87|192.07|195.18|192.38|195.18|192.38|194.87|192.07|0
1651188610000|2022-04-28 23:30:10|195.28|192.48|194.98|192.18|195.28|192.48|194.98|192.18|0
1651188620000|2022-04-28 23:30:20|194.92|192.12|194.72|191.92|194.92|192.12|194.72|191.92|0
1651188630000|2022-04-28 23:30:30|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1651188640000|2022-04-28 23:30:40|194.72|191.92|194.77|191.97|194.77|191.97|194.72|191.92|0
1651188660000|2022-04-28 23:31:00|194.87|192.07|194.98|192.18|194.98|192.18|194.87|192.07|0
1651188670000|2022-04-28 23:31:10|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1651188680000|2022-04-28 23:31:20|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651188690000|2022-04-28 23:31:30|194.92|192.12|194.87|192.07|194.92|192.12|194.87|192.07|0
1651188710000|2022-04-28 23:31:50|194.77|191.97|194.77|191.97|194.77|191.97|194.72|191.92|0
1651188720000|2022-04-28 23:32:00|194.72|191.92|194.67|191.87|194.77|191.97|194.67|191.87|0
1651188730000|2022-04-28 23:32:10|194.57|191.77|194.41|191.61|194.57|191.77|194.36|191.56|0
1651188740000|2022-04-28 23:32:20|194.46|191.66|194.36|191.56|194.46|191.66|194.36|191.56|0
1651188750000|2022-04-28 23:32:30|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1651188760000|2022-04-28 23:32:40|194.11|191.31|194.16|191.36|194.16|191.36|194.11|191.31|0
1651188770000|2022-04-28 23:32:50|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1651188780000|2022-04-28 23:33:00|194.26|191.46|194.36|191.56|194.36|191.56|194.26|191.46|0
1651188790000|2022-04-28 23:33:10|194.31|191.51|194.36|191.56|194.36|191.56|194.31|191.51|0
1651188800000|2022-04-28 23:33:20|194.26|191.46|194.1|191.3|194.26|191.46|194.1|191.3|0
1651188810000|2022-04-28 23:33:30|194.16|191.36|194.1|191.3|194.16|191.36|194.1|191.3|0
1651188820000|2022-04-28 23:33:40|194.16|191.36|194.16|191.36|194.26|191.46|194.16|191.36|0
1651188830000|2022-04-28 23:33:50|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1651188840000|2022-04-28 23:34:00|194.16|191.36|194.1|191.3|194.16|191.36|194.1|191.3|0
1651188850000|2022-04-28 23:34:10|194.16|191.36|194.16|191.36|194.16|191.36|194.06|191.26|0
1651188860000|2022-04-28 23:34:20|194.06|191.26|194|191.2|194.06|191.26|194|191.2|0
1651188870000|2022-04-28 23:34:30|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1651188880000|2022-04-28 23:34:40|194.06|191.26|194.06|191.26|194.06|191.26|193.95|191.15|0
1651188890000|2022-04-28 23:34:50|194|191.2|194.1|191.3|194.1|191.3|194|191.2|0
1651188900000|2022-04-28 23:35:00|194.06|191.26|194.26|191.46|194.26|191.46|194.06|191.26|0
1651188910000|2022-04-28 23:35:10|194.1|191.3|194.21|191.41|194.21|191.41|194.1|191.3|0
1651188920000|2022-04-28 23:35:20|194.26|191.46|194.21|191.41|194.26|191.46|194.21|191.41|0
1651188930000|2022-04-28 23:35:30|194.26|191.46|194.16|191.36|194.26|191.46|194.16|191.36|0
1651188940000|2022-04-28 23:35:40|194.21|191.41|194.16|191.36|194.21|191.41|194.16|191.36|0
1651188950000|2022-04-28 23:35:50|194.21|191.41|194.26|191.46|194.26|191.46|194.21|191.41|0
1651188960000|2022-04-28 23:36:00|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1651188970000|2022-04-28 23:36:10|194.26|191.46|194.16|191.36|194.26|191.46|194.16|191.36|0
1651188990000|2022-04-28 23:36:30|194.05|191.25|193.85|191.05|194.05|191.25|193.85|191.05|0
1651189000000|2022-04-28 23:36:40|194.05|191.25|193.95|191.15|194.05|191.25|193.95|191.15|0
1651189010000|2022-04-28 23:36:50|194|191.2|193.85|191.05|194|191.2|193.85|191.05|0
1651189020000|2022-04-28 23:37:00|193.9|191.1|193.95|191.15|193.95|191.15|193.8|191|0
1651189030000|2022-04-28 23:37:10|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1651189040000|2022-04-28 23:37:20|194.16|191.36|194.1|191.3|194.16|191.36|194.1|191.3|0
1651189050000|2022-04-28 23:37:30|194.05|191.25|194.1|191.3|194.1|191.3|194.05|191.25|0
1651189060000|2022-04-28 23:37:40|194.16|191.36|194.21|191.41|194.26|191.46|194.16|191.36|0
1651189070000|2022-04-28 23:37:50|194.16|191.36|194.26|191.46|194.26|191.46|194.16|191.36|0
1651189080000|2022-04-28 23:38:00|194.31|191.51|194.21|191.41|194.31|191.51|194.21|191.41|0
1651189090000|2022-04-28 23:38:10|194.26|191.46|194.2|191.4|194.26|191.46|194.2|191.4|0
1651189100000|2022-04-28 23:38:20|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1651189110000|2022-04-28 23:38:30|194.2|191.4|194.16|191.36|194.2|191.4|194.16|191.36|0
1651189120000|2022-04-28 23:38:40|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651189130000|2022-04-28 23:38:50|194.16|191.36|194.1|191.3|194.16|191.36|194.1|191.3|0
1651189140000|2022-04-28 23:39:00|194.16|191.36|193.95|191.15|194.16|191.36|193.95|191.15|0
1651189150000|2022-04-28 23:39:10|193.9|191.1|193.54|190.74|193.9|191.1|193.54|190.74|0
1651189160000|2022-04-28 23:39:20|193.65|190.85|193.54|190.74|193.65|190.85|193.54|190.74|0
1651189170000|2022-04-28 23:39:30|193.49|190.69|193.44|190.64|193.49|190.69|193.44|190.64|0
1651189180000|2022-04-28 23:39:40|193.39|190.59|193.44|190.64|193.44|190.64|193.39|190.59|0
1651189190000|2022-04-28 23:39:50|193.54|190.74|193.65|190.85|193.65|190.85|193.54|190.74|0
1651189210000|2022-04-28 23:40:10|193.75|190.95|193.75|190.95|193.75|190.95|193.75|190.95|0
1651189240000|2022-04-28 23:40:40|193.54|190.74|193.54|190.74|193.54|190.74|193.54|190.74|0
1651189250000|2022-04-28 23:40:50|193.59|190.79|193.54|190.74|193.59|190.79|193.54|190.74|0
1651189260000|2022-04-28 23:41:00|193.59|190.79|193.54|190.74|193.64|190.84|193.54|190.74|0
1651189270000|2022-04-28 23:41:10|193.59|190.79|193.54|190.74|193.59|190.79|193.54|190.74|0
1651189290000|2022-04-28 23:41:30|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651189300000|2022-04-28 23:41:40|193.49|190.69|193.34|190.54|193.49|190.69|193.34|190.54|0
1651189310000|2022-04-28 23:41:50|193.44|190.64|193.39|190.59|193.44|190.64|193.34|190.54|0
1651189320000|2022-04-28 23:42:00|193.34|190.54|193.24|190.44|193.34|190.54|193.24|190.44|0
1651189330000|2022-04-28 23:42:10|193.14|190.34|193.24|190.44|193.24|190.44|193.14|190.34|0
1651189340000|2022-04-28 23:42:20|193.29|190.49|193.39|190.59|193.39|190.59|193.29|190.49|0
1651189350000|2022-04-28 23:42:30|193.44|190.64|193.54|190.74|193.54|190.74|193.44|190.64|0
1651189360000|2022-04-28 23:42:40|193.44|190.64|193.44|190.64|193.49|190.69|193.44|190.64|0
1651189370000|2022-04-28 23:42:50|193.54|190.74|193.44|190.64|193.54|190.74|193.44|190.64|0
1651189380000|2022-04-28 23:43:00|193.54|190.74|193.64|190.84|193.64|190.84|193.54|190.74|0
1651189390000|2022-04-28 23:43:10|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651189400000|2022-04-28 23:43:20|193.54|190.74|193.49|190.69|193.54|190.74|193.44|190.64|0
1651189410000|2022-04-28 23:43:30|193.54|190.74|193.49|190.69|193.54|190.74|193.49|190.69|0
1651189430000|2022-04-28 23:43:50|193.54|190.74|193.54|190.74|193.54|190.74|193.54|190.74|0
1651189440000|2022-04-28 23:44:00|193.44|190.64|193.34|190.54|193.44|190.64|193.34|190.54|0
1651189480000|2022-04-28 23:44:40|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651189500000|2022-04-28 23:45:00|193.54|190.74|193.54|190.74|193.54|190.74|193.54|190.74|0
1651189530000|2022-04-28 23:45:30|193.49|190.69|193.44|190.64|193.49|190.69|193.44|190.64|0
1651189540000|2022-04-28 23:45:40|193.49|190.69|193.44|190.64|193.49|190.69|193.44|190.64|0
1651189550000|2022-04-28 23:45:50|193.39|190.59|193.39|190.59|193.39|190.59|193.39|190.59|0
1651189560000|2022-04-28 23:46:00|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1651189580000|2022-04-28 23:46:20|193.24|190.44|193.34|190.54|193.34|190.54|193.24|190.44|0
1651189590000|2022-04-28 23:46:30|193.39|190.59|193.44|190.64|193.44|190.64|193.39|190.59|0
1651189600000|2022-04-28 23:46:40|193.49|190.69|193.64|190.84|193.64|190.84|193.49|190.69|0
1651189610000|2022-04-28 23:46:50|193.54|190.74|193.54|190.74|193.54|190.74|193.49|190.69|0
1651189620000|2022-04-28 23:47:00|193.59|190.79|193.44|190.64|193.59|190.79|193.44|190.64|0
1651189630000|2022-04-28 23:47:10|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1651189640000|2022-04-28 23:47:20|193.39|190.59|193.39|190.59|193.39|190.59|193.39|190.59|0
1651189660000|2022-04-28 23:47:40|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651189690000|2022-04-28 23:48:10|193.54|190.74|193.64|190.84|193.64|190.84|193.54|190.74|0
1651189720000|2022-04-28 23:48:40|193.69|190.89|193.64|190.84|193.69|190.89|193.64|190.84|0
1651189740000|2022-04-28 23:49:00|193.54|190.74|193.54|190.74|193.64|190.84|193.54|190.74|0
1651189750000|2022-04-28 23:49:10|193.44|190.64|193.54|190.74|193.54|190.74|193.44|190.64|0
1651189760000|2022-04-28 23:49:20|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651189770000|2022-04-28 23:49:30|193.49|190.69|193.54|190.74|193.54|190.74|193.49|190.69|0
1651189780000|2022-04-28 23:49:40|193.59|190.79|193.74|190.94|193.74|190.94|193.54|190.74|0
1651189810000|2022-04-28 23:50:10|193.64|190.84|193.74|190.94|193.74|190.94|193.64|190.84|0
1651189820000|2022-04-28 23:50:20|193.84|191.04|193.84|191.04|193.84|191.04|193.79|190.99|0
1651189830000|2022-04-28 23:50:30|193.95|191.15|193.84|191.04|193.95|191.15|193.84|191.04|0
1651189850000|2022-04-28 23:50:50|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1651189860000|2022-04-28 23:51:00|193.84|191.04|193.79|190.99|193.84|191.04|193.74|190.94|0
1651189870000|2022-04-28 23:51:10|193.74|190.94|193.64|190.84|193.74|190.94|193.64|190.84|0
1651189880000|2022-04-28 23:51:20|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651189890000|2022-04-28 23:51:30|193.54|190.74|193.54|190.74|193.54|190.74|193.54|190.74|0
1651189900000|2022-04-28 23:51:40|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651189910000|2022-04-28 23:51:50|193.64|190.84|193.54|190.74|193.64|190.84|193.54|190.74|0
1651189920000|2022-04-28 23:52:00|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1651189930000|2022-04-28 23:52:10|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651189940000|2022-04-28 23:52:20|193.54|190.74|193.64|190.84|193.64|190.84|193.54|190.74|0
1651189970000|2022-04-28 23:52:50|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1651189980000|2022-04-28 23:53:00|193.64|190.84|193.74|190.94|193.74|190.94|193.64|190.84|0
1651189990000|2022-04-28 23:53:10|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1651190000000|2022-04-28 23:53:20|193.79|190.99|193.74|190.94|193.84|191.04|193.74|190.94|0
1651190010000|2022-04-28 23:53:30|193.69|190.89|193.69|190.89|193.69|190.89|193.69|190.89|0
1651190020000|2022-04-28 23:53:40|193.64|190.84|193.48|190.68|193.64|190.84|193.48|190.68|0
1651190030000|2022-04-28 23:53:50|193.64|190.84|193.74|190.94|193.74|190.94|193.64|190.84|0
1651190040000|2022-04-28 23:54:00|193.64|190.84|193.84|191.04|193.84|191.04|193.64|190.84|0
1651190050000|2022-04-28 23:54:10|193.89|191.09|193.84|191.04|193.89|191.09|193.84|191.04|0
1651190060000|2022-04-28 23:54:20|193.89|191.09|193.84|191.04|193.89|191.09|193.84|191.04|0
1651190090000|2022-04-28 23:54:50|193.89|191.09|193.89|191.09|193.89|191.09|193.84|191.04|0
1651190100000|2022-04-28 23:55:00|193.94|191.14|193.89|191.09|193.94|191.14|193.89|191.09|0
1651190110000|2022-04-28 23:55:10|193.84|191.04|193.79|190.99|193.84|191.04|193.79|190.99|0
1651190120000|2022-04-28 23:55:20|193.84|191.04|193.84|191.04|193.89|191.09|193.84|191.04|0
1651190150000|2022-04-28 23:55:50|193.79|190.99|193.74|190.94|193.79|190.99|193.74|190.94|0
1651190160000|2022-04-28 23:56:00|193.79|190.99|193.84|191.04|193.84|191.04|193.79|190.99|0
1651190180000|2022-04-28 23:56:20|193.89|191.09|193.79|190.99|193.89|191.09|193.79|190.99|0
1651190190000|2022-04-28 23:56:30|193.84|191.04|193.79|190.99|193.84|191.04|193.79|190.99|0
1651190200000|2022-04-28 23:56:40|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1651190210000|2022-04-28 23:56:50|193.64|190.84|193.64|190.84|193.74|190.94|193.64|190.84|0
1651190230000|2022-04-28 23:57:10|193.59|190.79|193.64|190.84|193.64|190.84|193.59|190.79|0
1651190240000|2022-04-28 23:57:20|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1651190260000|2022-04-28 23:57:40|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1651190280000|2022-04-28 23:58:00|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1651190290000|2022-04-28 23:58:10|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1651190300000|2022-04-28 23:58:20|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1651190310000|2022-04-28 23:58:30|193.84|191.04|193.94|191.14|193.94|191.14|193.84|191.04|0
1651190320000|2022-04-28 23:58:40|193.84|191.04|193.89|191.09|193.89|191.09|193.84|191.04|0
1651190330000|2022-04-28 23:58:50|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1651190340000|2022-04-28 23:59:00|193.79|190.99|193.84|191.04|193.84|191.04|193.79|190.99|0
1651190350000|2022-04-28 23:59:10|193.74|190.94|193.69|190.89|193.74|190.94|193.69|190.89|0
1651190360000|2022-04-28 23:59:20|193.64|190.84|193.54|190.74|193.64|190.84|193.54|190.74|0
1651190370000|2022-04-28 23:59:30|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1651190380000|2022-04-28 23:59:40|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1651190390000|2022-04-28 23:59:50|193.64|190.84|193.74|190.94|193.74|190.94|193.64|190.84|0
1651190400000|2022-04-29 00:00:00|193.84|191.04|193.84|191.04|193.94|191.14|193.84|191.04|0
1651190410000|2022-04-29 00:00:10|193.94|191.14|194.15|191.35|194.15|191.35|193.94|191.14|0
1651190420000|2022-04-29 00:00:20|194.04|191.24|193.84|191.04|194.04|191.24|193.84|191.04|0
1651190430000|2022-04-29 00:00:30|193.94|191.14|193.64|190.84|193.94|191.14|193.64|190.84|0
1651190440000|2022-04-29 00:00:40|193.74|190.94|193.84|191.04|193.84|191.04|193.74|190.94|0
1651190460000|2022-04-29 00:01:00|193.79|190.99|193.84|191.04|193.84|191.04|193.74|190.94|0
1651190470000|2022-04-29 00:01:10|193.89|191.09|194.04|191.24|194.04|191.24|193.89|191.09|0
1651190480000|2022-04-29 00:01:20|193.94|191.14|193.94|191.14|194.04|191.24|193.94|191.14|0
1651190500000|2022-04-29 00:01:40|194.09|191.29|194.15|191.35|194.15|191.35|194.09|191.29|0
1651190510000|2022-04-29 00:01:50|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1651190520000|2022-04-29 00:02:00|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1651190530000|2022-04-29 00:02:10|194.25|191.45|194.15|191.35|194.25|191.45|194.04|191.24|0
1651190540000|2022-04-29 00:02:20|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651190550000|2022-04-29 00:02:30|194.15|191.35|194.19|191.39|194.19|191.39|194.15|191.35|0
1651190560000|2022-04-29 00:02:40|194.15|191.35|194.15|191.35|194.19|191.39|194.15|191.35|0
1651190570000|2022-04-29 00:02:50|194.25|191.45|194.25|191.45|194.35|191.55|194.25|191.45|0
1651190580000|2022-04-29 00:03:00|194.3|191.5|194.25|191.45|194.3|191.5|194.25|191.45|0
1651190590000|2022-04-29 00:03:10|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651190600000|2022-04-29 00:03:20|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1651190610000|2022-04-29 00:03:30|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651190620000|2022-04-29 00:03:40|194.04|191.24|194.15|191.35|194.15|191.35|194.04|191.24|0
1651190640000|2022-04-29 00:04:00|194.04|191.24|194.15|191.35|194.15|191.35|194.04|191.24|0
1651190660000|2022-04-29 00:04:20|194.25|191.45|194.35|191.55|194.35|191.55|194.25|191.45|0
1651190680000|2022-04-29 00:04:40|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1651190690000|2022-04-29 00:04:50|194.14|191.34|194.19|191.39|194.25|191.45|194.14|191.34|0
1651190700000|2022-04-29 00:05:00|194.14|191.34|194.25|191.45|194.35|191.55|194.14|191.34|0
1651190710000|2022-04-29 00:05:10|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1651190720000|2022-04-29 00:05:20|194.25|191.45|194.14|191.34|194.25|191.45|194.14|191.34|0
1651190740000|2022-04-29 00:05:40|194.25|191.45|194.25|191.45|194.25|191.45|194.14|191.34|0
1651190760000|2022-04-29 00:06:00|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1651190770000|2022-04-29 00:06:10|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1651190780000|2022-04-29 00:06:20|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1651190810000|2022-04-29 00:06:50|194.45|191.65|194.35|191.55|194.45|191.65|194.35|191.55|0
1651190820000|2022-04-29 00:07:00|194.45|191.65|194.55|191.75|194.55|191.75|194.45|191.65|0
1651190870000|2022-04-29 00:07:50|194.6|191.8|194.65|191.85|194.65|191.85|194.6|191.8|0
1651190900000|2022-04-29 00:08:20|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1651190910000|2022-04-29 00:08:30|194.45|191.65|194.65|191.85|194.65|191.85|194.45|191.65|0
1651190960000|2022-04-29 00:09:20|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1651190970000|2022-04-29 00:09:30|194.6|191.8|194.6|191.8|194.6|191.8|194.55|191.75|0
1651190980000|2022-04-29 00:09:40|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1651190990000|2022-04-29 00:09:50|194.7|191.9|194.65|191.85|194.7|191.9|194.65|191.85|0
1651191000000|2022-04-29 00:10:00|194.6|191.8|194.7|191.9|194.7|191.9|194.6|191.8|0
1651191010000|2022-04-29 00:10:10|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1651191020000|2022-04-29 00:10:20|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1651191030000|2022-04-29 00:10:30|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1651191050000|2022-04-29 00:10:50|194.7|191.9|194.65|191.85|194.7|191.9|194.65|191.85|0
1651191060000|2022-04-29 00:11:00|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1651191070000|2022-04-29 00:11:10|194.65|191.85|194.55|191.75|194.65|191.85|194.55|191.75|0
1651191080000|2022-04-29 00:11:20|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1651191090000|2022-04-29 00:11:30|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1651191110000|2022-04-29 00:11:50|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1651191120000|2022-04-29 00:12:00|194.96|192.16|195.06|192.26|195.06|192.26|194.96|192.16|0
1651191130000|2022-04-29 00:12:10|194.96|192.16|195.06|192.26|195.06|192.26|194.96|192.16|0
1651191140000|2022-04-29 00:12:20|195.62|192.82|195.78|192.98|195.78|192.98|195.62|192.82|0
1651191150000|2022-04-29 00:12:30|195.88|193.08|195.78|192.98|195.88|193.08|195.78|192.98|0
1651191160000|2022-04-29 00:12:40|195.83|193.03|195.98|193.18|195.98|193.18|195.83|193.03|0
1651191170000|2022-04-29 00:12:50|196.09|193.29|196.09|193.29|196.19|193.39|196.09|193.29|0
1651191180000|2022-04-29 00:13:00|196.19|193.39|196.14|193.34|196.19|193.39|196.14|193.34|0
1651191190000|2022-04-29 00:13:10|196.19|193.39|196.14|193.34|196.19|193.39|196.14|193.34|0
1651191200000|2022-04-29 00:13:20|195.98|193.18|195.88|193.08|195.98|193.18|195.88|193.08|0
1651191210000|2022-04-29 00:13:30|195.78|192.98|195.98|193.18|195.98|193.18|195.78|192.98|0
1651191220000|2022-04-29 00:13:40|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1651191240000|2022-04-29 00:14:00|195.93|193.13|195.88|193.08|195.93|193.13|195.88|193.08|0
1651191260000|2022-04-29 00:14:20|195.98|193.18|195.98|193.18|195.98|193.18|195.88|193.08|0
1651191280000|2022-04-29 00:14:40|196.09|193.29|196.09|193.29|196.09|193.29|196.09|193.29|0
1651191300000|2022-04-29 00:15:00|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1651191320000|2022-04-29 00:15:20|196.29|193.49|196.6|193.8|196.6|193.8|196.29|193.49|0
1651191330000|2022-04-29 00:15:30|196.5|193.7|196.6|193.8|196.6|193.8|196.5|193.7|0
1651191340000|2022-04-29 00:15:40|196.55|193.75|196.6|193.8|196.6|193.8|196.55|193.75|0
1651191350000|2022-04-29 00:15:50|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651191360000|2022-04-29 00:16:00|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1651191370000|2022-04-29 00:16:10|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651191380000|2022-04-29 00:16:20|196.39|193.59|196.5|193.7|196.5|193.7|196.39|193.59|0
1651191390000|2022-04-29 00:16:30|196.55|193.75|196.39|193.59|196.55|193.75|196.39|193.59|0
1651191400000|2022-04-29 00:16:40|196.44|193.64|196.5|193.7|196.5|193.7|196.39|193.59|0
1651191410000|2022-04-29 00:16:50|196.7|193.9|196.8|194|196.8|194|196.7|193.9|0
1651191430000|2022-04-29 00:17:10|196.85|194.05|196.8|194|196.85|194.05|196.8|194|0
1651191440000|2022-04-29 00:17:20|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651191450000|2022-04-29 00:17:30|197.11|194.31|197.11|194.31|197.11|194.31|197.01|194.21|0
1651191460000|2022-04-29 00:17:40|197.22|194.42|196.91|194.11|197.22|194.42|196.91|194.11|0
1651191470000|2022-04-29 00:17:50|196.96|194.16|197.01|194.21|197.01|194.21|196.96|194.16|0
1651191480000|2022-04-29 00:18:00|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1651191490000|2022-04-29 00:18:10|197.53|194.73|197.53|194.73|197.63|194.83|197.53|194.73|0
1651191500000|2022-04-29 00:18:20|197.63|194.83|197.53|194.73|197.63|194.83|197.53|194.73|0
1651191510000|2022-04-29 00:18:30|197.57|194.77|197.63|194.83|197.63|194.83|197.57|194.77|0
1651191520000|2022-04-29 00:18:40|197.73|194.93|197.73|194.93|197.73|194.93|197.63|194.83|0
1651191530000|2022-04-29 00:18:50|197.78|194.98|197.63|194.83|197.78|194.98|197.63|194.83|0
1651191540000|2022-04-29 00:19:00|197.52|194.72|197.52|194.72|197.52|194.72|197.42|194.62|0
1651191550000|2022-04-29 00:19:10|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1651191560000|2022-04-29 00:19:20|197.32|194.52|197.37|194.57|197.42|194.62|197.32|194.52|0
1651191570000|2022-04-29 00:19:30|197.32|194.52|197.37|194.57|197.37|194.57|197.32|194.52|0
1651191580000|2022-04-29 00:19:40|197.42|194.62|197.32|194.52|197.42|194.62|197.32|194.52|0
1651191590000|2022-04-29 00:19:50|197.37|194.57|197.32|194.52|197.37|194.57|197.32|194.52|0
1651191600000|2022-04-29 00:20:00|197.42|194.62|197.52|194.72|197.52|194.72|197.42|194.62|0
1651191620000|2022-04-29 00:20:20|197.47|194.67|197.42|194.62|197.47|194.67|197.42|194.62|0
1651191630000|2022-04-29 00:20:30|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1651191650000|2022-04-29 00:20:50|197.63|194.83|197.63|194.83|197.73|194.93|197.63|194.83|0
1651191660000|2022-04-29 00:21:00|197.73|194.93|197.83|195.03|197.83|195.03|197.73|194.93|0
1651191670000|2022-04-29 00:21:10|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651191680000|2022-04-29 00:21:20|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651191690000|2022-04-29 00:21:30|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651191700000|2022-04-29 00:21:40|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1651191710000|2022-04-29 00:21:50|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651191720000|2022-04-29 00:22:00|197.73|194.93|197.63|194.83|197.73|194.93|197.63|194.83|0
1651191740000|2022-04-29 00:22:20|197.57|194.77|197.63|194.83|197.63|194.83|197.57|194.77|0
1651191750000|2022-04-29 00:22:30|197.57|194.77|197.73|194.93|197.73|194.93|197.52|194.72|0
1651191760000|2022-04-29 00:22:40|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651191770000|2022-04-29 00:22:50|197.94|195.14|197.88|195.08|197.94|195.14|197.83|195.03|0
1651191780000|2022-04-29 00:23:00|197.94|195.14|198.19|195.39|198.25|195.45|197.94|195.14|0
1651191790000|2022-04-29 00:23:10|198.35|195.55|198.35|195.55|198.35|195.55|198.25|195.45|0
1651191800000|2022-04-29 00:23:20|198.3|195.5|198.35|195.55|198.35|195.55|198.3|195.5|0
1651191810000|2022-04-29 00:23:30|198.45|195.65|198.56|195.76|198.56|195.76|198.45|195.65|0
1651191820000|2022-04-29 00:23:40|198.61|195.81|198.66|195.86|198.66|195.86|198.61|195.81|0
1651191830000|2022-04-29 00:23:50|198.61|195.81|198.71|195.91|198.71|195.91|198.61|195.81|0
1651191840000|2022-04-29 00:24:00|198.66|195.86|198.71|195.91|198.76|195.96|198.66|195.86|0
1651191850000|2022-04-29 00:24:10|198.76|195.96|198.97|196.17|198.97|196.17|198.76|195.96|0
1651191860000|2022-04-29 00:24:20|198.81|196.01|198.76|195.96|198.81|196.01|198.66|195.86|0
1651191870000|2022-04-29 00:24:30|198.71|195.91|198.66|195.86|198.71|195.91|198.66|195.86|0
1651191880000|2022-04-29 00:24:40|198.71|195.91|198.76|195.96|198.76|195.96|198.66|195.86|0
1651191890000|2022-04-29 00:24:50|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651191900000|2022-04-29 00:25:00|198.76|195.96|198.76|195.96|198.76|195.96|198.71|195.91|0
1651191910000|2022-04-29 00:25:10|198.66|195.86|198.71|195.91|198.76|195.96|198.66|195.86|0
1651191920000|2022-04-29 00:25:20|198.66|195.86|198.66|195.86|198.71|195.91|198.66|195.86|0
1651191930000|2022-04-29 00:25:30|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1651191940000|2022-04-29 00:25:40|198.92|196.12|198.97|196.17|198.97|196.17|198.92|196.12|0
1651191950000|2022-04-29 00:25:50|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651191960000|2022-04-29 00:26:00|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1651191970000|2022-04-29 00:26:10|198.87|196.07|198.97|196.17|198.97|196.17|198.87|196.07|0
1651191980000|2022-04-29 00:26:20|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651191990000|2022-04-29 00:26:30|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1651192000000|2022-04-29 00:26:40|198.66|195.86|198.76|195.96|198.76|195.96|198.66|195.86|0
1651192010000|2022-04-29 00:26:50|198.66|195.86|198.87|196.07|198.87|196.07|198.66|195.86|0
1651192020000|2022-04-29 00:27:00|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651192030000|2022-04-29 00:27:10|198.76|195.96|198.76|195.96|198.81|196.01|198.76|195.96|0
1651192040000|2022-04-29 00:27:20|198.81|196.01|198.97|196.17|198.97|196.17|198.81|196.01|0
1651192060000|2022-04-29 00:27:40|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1651192070000|2022-04-29 00:27:50|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1651192080000|2022-04-29 00:28:00|199.28|196.48|199.12|196.32|199.38|196.58|199.12|196.32|0
1651192090000|2022-04-29 00:28:10|199.18|196.38|199.07|196.27|199.18|196.38|199.07|196.27|0
1651192100000|2022-04-29 00:28:20|199.12|196.32|199.38|196.58|199.38|196.58|199.12|196.32|0
1651192110000|2022-04-29 00:28:30|199.43|196.63|199.38|196.58|199.43|196.63|199.38|196.58|0
1651192130000|2022-04-29 00:28:50|199.28|196.48|199.18|196.38|199.28|196.48|199.18|196.38|0
1651192140000|2022-04-29 00:29:00|199.28|196.48|199.18|196.38|199.28|196.48|199.18|196.38|0
1651192150000|2022-04-29 00:29:10|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1651192160000|2022-04-29 00:29:20|199.12|196.32|199.07|196.27|199.12|196.32|199.07|196.27|0
1651192180000|2022-04-29 00:29:40|199.12|196.32|199.07|196.27|199.12|196.32|199.07|196.27|0
1651192190000|2022-04-29 00:29:50|199.02|196.22|198.97|196.17|199.02|196.22|198.97|196.17|0
1651192200000|2022-04-29 00:30:00|199.07|196.27|199.12|196.32|199.18|196.38|199.07|196.27|0
1651192210000|2022-04-29 00:30:10|199.18|196.38|199.12|196.32|199.18|196.38|199.12|196.32|0
1651192220000|2022-04-29 00:30:20|199.17|196.37|199.07|196.27|199.17|196.37|199.07|196.27|0
1651192230000|2022-04-29 00:30:30|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1651192240000|2022-04-29 00:30:40|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1651192250000|2022-04-29 00:30:50|198.81|196.01|198.76|195.96|198.81|196.01|198.76|195.96|0
1651192260000|2022-04-29 00:31:00|198.86|196.06|198.97|196.17|198.97|196.17|198.86|196.06|0
1651192280000|2022-04-29 00:31:20|198.86|196.06|198.86|196.06|198.97|196.17|198.86|196.06|0
1651192290000|2022-04-29 00:31:30|198.76|195.96|198.81|196.01|198.86|196.06|198.76|195.96|0
1651192300000|2022-04-29 00:31:40|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1651192320000|2022-04-29 00:32:00|198.66|195.86|198.76|195.96|198.76|195.96|198.66|195.86|0
1651192330000|2022-04-29 00:32:10|198.81|196.01|198.81|196.01|198.91|196.11|198.81|196.01|0
1651192340000|2022-04-29 00:32:20|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1651192360000|2022-04-29 00:32:40|198.81|196.01|197.43|194.63|198.81|196.01|197.43|194.63|0
1651192380000|2022-04-29 00:33:00|197.54|194.74|197.64|194.84|197.64|194.84|197.54|194.74|0
1651192410000|2022-04-29 00:33:30|197.54|194.74|197.54|194.74|197.58|194.78|197.54|194.74|0
1651192420000|2022-04-29 00:33:40|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651192440000|2022-04-29 00:34:00|197.38|194.58|197.33|194.53|197.38|194.58|197.33|194.53|0
1651192450000|2022-04-29 00:34:10|197.38|194.58|197.33|194.53|197.38|194.58|197.33|194.53|0
1651192490000|2022-04-29 00:34:50|197.27|194.47|197.22|194.42|197.27|194.47|197.22|194.42|0
1651192500000|2022-04-29 00:35:00|197.27|194.47|197.33|194.53|197.33|194.53|197.27|194.47|0
1651192510000|2022-04-29 00:35:10|197.43|194.63|197.38|194.58|197.43|194.63|197.38|194.58|0
1651192520000|2022-04-29 00:35:20|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651192530000|2022-04-29 00:35:30|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1651192540000|2022-04-29 00:35:40|197.53|194.73|197.43|194.63|197.53|194.73|197.43|194.63|0
1651192550000|2022-04-29 00:35:50|197.48|194.68|197.33|194.53|197.48|194.68|197.33|194.53|0
1651192560000|2022-04-29 00:36:00|197.38|194.58|197.43|194.63|197.43|194.63|197.38|194.58|0
1651192570000|2022-04-29 00:36:10|197.38|194.58|197.43|194.63|197.43|194.63|197.38|194.58|0
1651192590000|2022-04-29 00:36:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1651192600000|2022-04-29 00:36:40|197.64|194.84|197.74|194.94|197.74|194.94|197.64|194.84|0
1651192610000|2022-04-29 00:36:50|197.79|194.99|197.79|194.99|197.79|194.99|197.74|194.94|0
1651192620000|2022-04-29 00:37:00|197.74|194.94|197.64|194.84|197.74|194.94|197.64|194.84|0
1651192630000|2022-04-29 00:37:10|197.58|194.78|197.53|194.73|197.58|194.78|197.53|194.73|0
1651192640000|2022-04-29 00:37:20|197.64|194.84|197.74|194.94|197.74|194.94|197.64|194.84|0
1651192650000|2022-04-29 00:37:30|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1651192660000|2022-04-29 00:37:40|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651192680000|2022-04-29 00:38:00|197.64|194.84|197.53|194.73|197.64|194.84|197.53|194.73|0
1651192690000|2022-04-29 00:38:10|197.48|194.68|197.48|194.68|197.48|194.68|197.43|194.63|0
1651192700000|2022-04-29 00:38:20|197.43|194.63|197.48|194.68|197.48|194.68|197.43|194.63|0
1651192710000|2022-04-29 00:38:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1651192720000|2022-04-29 00:38:40|197.58|194.78|197.53|194.73|197.58|194.78|197.53|194.73|0
1651192730000|2022-04-29 00:38:50|197.48|194.68|197.43|194.63|197.48|194.68|197.43|194.63|0
1651192740000|2022-04-29 00:39:00|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1651192750000|2022-04-29 00:39:10|197.43|194.63|197.38|194.58|197.43|194.63|197.33|194.53|0
1651192760000|2022-04-29 00:39:20|197.22|194.42|197.02|194.22|197.22|194.42|197.02|194.22|0
1651192770000|2022-04-29 00:39:30|196.91|194.11|197.07|194.27|197.12|194.32|196.91|194.11|0
1651192780000|2022-04-29 00:39:40|197.02|194.22|196.96|194.16|197.02|194.22|196.91|194.11|0
1651192790000|2022-04-29 00:39:50|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1651192800000|2022-04-29 00:40:00|197.12|194.32|197.12|194.32|197.12|194.32|197.07|194.27|0
1651192810000|2022-04-29 00:40:10|196.71|193.91|196.71|193.91|196.71|193.91|196.71|193.91|0
1651192820000|2022-04-29 00:40:20|196.81|194.01|196.81|194.01|196.81|194.01|196.81|194.01|0
1651192830000|2022-04-29 00:40:30|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651192840000|2022-04-29 00:40:40|197.02|194.22|197.07|194.27|197.07|194.27|197.02|194.22|0
1651192850000|2022-04-29 00:40:50|197.12|194.32|196.71|193.91|197.12|194.32|196.71|193.91|0
1651192860000|2022-04-29 00:41:00|196.81|194.01|196.91|194.11|196.91|194.11|196.81|194.01|0
1651192900000|2022-04-29 00:41:40|196.81|194.01|196.71|193.91|196.81|194.01|196.71|193.91|0
1651192910000|2022-04-29 00:41:50|196.65|193.85|196.6|193.8|196.65|193.85|196.6|193.8|0
1651192920000|2022-04-29 00:42:00|196.71|193.91|196.6|193.8|196.71|193.91|196.6|193.8|0
1651192930000|2022-04-29 00:42:10|196.5|193.7|196.5|193.7|196.55|193.75|196.5|193.7|0
1651192940000|2022-04-29 00:42:20|196.6|193.8|196.5|193.7|196.6|193.8|196.5|193.7|0
1651192970000|2022-04-29 00:42:50|196.4|193.6|196.5|193.7|196.5|193.7|196.4|193.6|0
1651192980000|2022-04-29 00:43:00|196.4|193.6|196.45|193.65|196.5|193.7|196.4|193.6|0
1651192990000|2022-04-29 00:43:10|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1651193000000|2022-04-29 00:43:20|196.5|193.7|196.5|193.7|196.5|193.7|196.45|193.65|0
1651193010000|2022-04-29 00:43:30|196.4|193.6|196.29|193.49|196.4|193.6|196.29|193.49|0
1651193020000|2022-04-29 00:43:40|196.19|193.39|196.29|193.49|196.29|193.49|196.19|193.39|0
1651193030000|2022-04-29 00:43:50|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651193040000|2022-04-29 00:44:00|196.55|193.75|196.6|193.8|196.6|193.8|196.55|193.75|0
1651193070000|2022-04-29 00:44:30|196.55|193.75|196.5|193.7|196.55|193.75|196.5|193.7|0
1651193080000|2022-04-29 00:44:40|196.55|193.75|196.5|193.7|196.55|193.75|196.5|193.7|0
1651193100000|2022-04-29 00:45:00|196.39|193.59|196.39|193.59|196.5|193.7|196.39|193.59|0
1651193110000|2022-04-29 00:45:10|196.29|193.49|196.34|193.54|196.34|193.54|196.29|193.49|0
1651193120000|2022-04-29 00:45:20|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1651193130000|2022-04-29 00:45:30|196.24|193.44|196.19|193.39|196.24|193.44|196.19|193.39|0
1651193140000|2022-04-29 00:45:40|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1651193150000|2022-04-29 00:45:50|196.29|193.49|196.39|193.59|196.39|193.59|196.29|193.49|0
1651193160000|2022-04-29 00:46:00|196.44|193.64|196.6|193.8|196.6|193.8|196.44|193.64|0
1651193170000|2022-04-29 00:46:10|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1651193190000|2022-04-29 00:46:30|196.6|193.8|196.39|193.59|196.6|193.8|196.39|193.59|0
1651193200000|2022-04-29 00:46:40|196.44|193.64|196.5|193.7|196.5|193.7|196.44|193.64|0
1651193210000|2022-04-29 00:46:50|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1651193220000|2022-04-29 00:47:00|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651193230000|2022-04-29 00:47:10|196.55|193.75|196.44|193.64|196.6|193.8|196.44|193.64|0
1651193240000|2022-04-29 00:47:20|196.5|193.7|196.6|193.8|196.6|193.8|196.5|193.7|0
1651193250000|2022-04-29 00:47:30|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651193260000|2022-04-29 00:47:40|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1651193270000|2022-04-29 00:47:50|196.5|193.7|196.39|193.59|196.5|193.7|196.39|193.59|0
1651193280000|2022-04-29 00:48:00|196.44|193.64|196.39|193.59|196.44|193.64|196.39|193.59|0
1651193290000|2022-04-29 00:48:10|196.5|193.7|196.5|193.7|196.5|193.7|196.44|193.64|0
1651193300000|2022-04-29 00:48:20|196.44|193.64|196.39|193.59|196.44|193.64|196.39|193.59|0
1651193320000|2022-04-29 00:48:40|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1651193330000|2022-04-29 00:48:50|196.5|193.7|196.44|193.64|196.5|193.7|196.44|193.64|0
1651193340000|2022-04-29 00:49:00|196.39|193.59|196.39|193.59|196.44|193.64|196.39|193.59|0
1651193360000|2022-04-29 00:49:20|196.5|193.7|196.44|193.64|196.5|193.7|196.44|193.64|0
1651193370000|2022-04-29 00:49:30|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1651193380000|2022-04-29 00:49:40|196.44|193.64|196.5|193.7|196.5|193.7|196.44|193.64|0
1651193400000|2022-04-29 00:50:00|196.55|193.75|196.55|193.75|196.6|193.8|196.55|193.75|0
1651193410000|2022-04-29 00:50:10|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651193430000|2022-04-29 00:50:30|196.7|193.9|196.81|194.01|196.81|194.01|196.65|193.85|0
1651193440000|2022-04-29 00:50:40|196.85|194.05|196.8|194|196.91|194.11|196.8|194|0
1651193450000|2022-04-29 00:50:50|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651193460000|2022-04-29 00:51:00|196.8|194|196.85|194.05|196.91|194.11|196.8|194|0
1651193470000|2022-04-29 00:51:10|196.91|194.11|197.11|194.31|197.11|194.31|196.91|194.11|0
1651193480000|2022-04-29 00:51:20|197.16|194.36|197.22|194.42|197.22|194.42|197.16|194.36|0
1651193490000|2022-04-29 00:51:30|197.11|194.31|197.11|194.31|197.11|194.31|197.01|194.21|0
1651193510000|2022-04-29 00:51:50|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1651193520000|2022-04-29 00:52:00|196.96|194.16|196.8|194|196.96|194.16|196.8|194|0
1651193530000|2022-04-29 00:52:10|196.75|193.95|196.8|194|196.8|194|196.7|193.9|0
1651193540000|2022-04-29 00:52:20|196.75|193.95|196.7|193.9|196.75|193.95|196.7|193.9|0
1651193550000|2022-04-29 00:52:30|196.8|194|196.8|194|196.8|194|196.8|194|0
1651193560000|2022-04-29 00:52:40|196.7|193.9|196.75|193.95|196.75|193.95|196.7|193.9|0
1651193570000|2022-04-29 00:52:50|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1651193640000|2022-04-29 00:54:00|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1651193650000|2022-04-29 00:54:10|196.44|193.64|196.39|193.59|196.44|193.64|196.39|193.59|0
1651193660000|2022-04-29 00:54:20|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1651193680000|2022-04-29 00:54:40|196.08|193.28|196.18|193.38|196.18|193.38|196.08|193.28|0
1651193690000|2022-04-29 00:54:50|196.23|193.43|196.18|193.38|196.23|193.43|196.18|193.38|0
1651193710000|2022-04-29 00:55:10|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1651193730000|2022-04-29 00:55:30|195.98|193.18|196.18|193.38|196.18|193.38|195.98|193.18|0
1651193750000|2022-04-29 00:55:50|196.08|193.28|196.18|193.38|196.18|193.38|196.08|193.28|0
1651193760000|2022-04-29 00:56:00|196.29|193.49|196.29|193.49|196.29|193.49|196.18|193.38|0
1651193770000|2022-04-29 00:56:10|196.18|193.38|196.23|193.43|196.29|193.49|196.18|193.38|0
1651193780000|2022-04-29 00:56:20|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1651193800000|2022-04-29 00:56:40|196.39|193.59|196.39|193.59|196.49|193.69|196.39|193.59|0
1651193820000|2022-04-29 00:57:00|196.44|193.64|196.39|193.59|196.44|193.64|196.39|193.59|0
1651193830000|2022-04-29 00:57:10|196.49|193.69|196.6|193.8|196.6|193.8|196.49|193.69|0
1651193850000|2022-04-29 00:57:30|196.7|193.9|196.49|193.69|196.7|193.9|196.49|193.69|0
1651193870000|2022-04-29 00:57:50|196.44|193.64|196.49|193.69|196.49|193.69|196.39|193.59|0
1651193880000|2022-04-29 00:58:00|196.54|193.74|196.7|193.9|196.7|193.9|196.54|193.74|0
1651193890000|2022-04-29 00:58:10|196.8|194|196.95|194.15|196.95|194.15|196.8|194|0
1651193900000|2022-04-29 00:58:20|197.11|194.31|197.01|194.21|197.16|194.36|197.01|194.21|0
1651193910000|2022-04-29 00:58:30|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651193920000|2022-04-29 00:58:40|197.01|194.21|197.21|194.41|197.21|194.41|196.95|194.15|0
1651193930000|2022-04-29 00:58:50|197.26|194.46|197.21|194.41|197.26|194.46|197.21|194.41|0
1651193940000|2022-04-29 00:59:00|197.11|194.31|197.21|194.41|197.21|194.41|197.11|194.31|0
1651193950000|2022-04-29 00:59:10|197.26|194.46|197.21|194.41|197.26|194.46|197.21|194.41|0
1651193960000|2022-04-29 00:59:20|197.26|194.46|197.32|194.52|197.32|194.52|197.26|194.46|0
1651193970000|2022-04-29 00:59:30|197.26|194.46|197.21|194.41|197.26|194.46|197.21|194.41|0
1651193990000|2022-04-29 00:59:50|197.16|194.36|197.21|194.41|197.21|194.41|197.16|194.36|0
1651194000000|2022-04-29 01:00:00|197.26|194.46|197.42|194.62|197.42|194.62|197.26|194.46|0
1651194010000|2022-04-29 01:00:10|197.52|194.72|197.52|194.72|197.63|194.83|197.52|194.72|0
1651194020000|2022-04-29 01:00:20|197.63|194.83|197.52|194.72|197.63|194.83|197.52|194.72|0
1651194030000|2022-04-29 01:00:30|197.42|194.62|197.52|194.72|197.52|194.72|197.42|194.62|0
1651194040000|2022-04-29 01:00:40|197.42|194.62|197.32|194.52|197.42|194.62|197.32|194.52|0
1651194060000|2022-04-29 01:01:00|197.37|194.57|197.32|194.52|197.37|194.57|197.32|194.52|0
1651194070000|2022-04-29 01:01:10|197.21|194.41|197.26|194.46|197.32|194.52|197.21|194.41|0
1651194080000|2022-04-29 01:01:20|197.32|194.52|197.11|194.31|197.32|194.52|197.11|194.31|0
1651194090000|2022-04-29 01:01:30|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651194100000|2022-04-29 01:01:40|196.8|194|196.9|194.1|196.9|194.1|196.8|194|0
1651194110000|2022-04-29 01:01:50|196.95|194.15|196.9|194.1|196.95|194.15|196.9|194.1|0
1651194120000|2022-04-29 01:02:00|196.8|194|196.8|194|196.8|194|196.8|194|0
1651194130000|2022-04-29 01:02:10|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1651194140000|2022-04-29 01:02:20|196.8|194|196.8|194|196.8|194|196.8|194|0
1651194150000|2022-04-29 01:02:30|196.85|194.05|196.75|193.95|196.85|194.05|196.75|193.95|0
1651194160000|2022-04-29 01:02:40|196.8|194|196.7|193.9|196.8|194|196.7|193.9|0
1651194170000|2022-04-29 01:02:50|196.8|194|196.8|194|196.85|194.05|196.8|194|0
1651194180000|2022-04-29 01:03:00|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651194200000|2022-04-29 01:03:20|196.85|194.05|196.8|194|196.85|194.05|196.8|194|0
1651194210000|2022-04-29 01:03:30|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651194220000|2022-04-29 01:03:40|196.8|194|196.9|194.1|196.9|194.1|196.8|194|0
1651194250000|2022-04-29 01:04:10|196.8|194|196.8|194|196.8|194|196.8|194|0
1651194260000|2022-04-29 01:04:20|196.9|194.1|197.06|194.26|197.06|194.26|196.9|194.1|0
1651194270000|2022-04-29 01:04:30|197.11|194.31|197.01|194.21|197.11|194.31|197.01|194.21|0
1651194280000|2022-04-29 01:04:40|196.9|194.1|196.85|194.05|196.9|194.1|196.85|194.05|0
1651194290000|2022-04-29 01:04:50|196.8|194|196.7|193.9|196.8|194|196.7|193.9|0
1651194300000|2022-04-29 01:05:00|196.8|194|196.85|194.05|196.85|194.05|196.8|194|0
1651194310000|2022-04-29 01:05:10|196.9|194.1|196.95|194.15|197.01|194.21|196.9|194.1|0
1651194320000|2022-04-29 01:05:20|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651194330000|2022-04-29 01:05:30|196.95|194.15|196.9|194.1|196.95|194.15|196.9|194.1|0
1651194350000|2022-04-29 01:05:50|196.95|194.15|197.01|194.21|197.01|194.21|196.95|194.15|0
1651194360000|2022-04-29 01:06:00|197|194.2|197|194.2|197|194.2|197|194.2|0
1651194380000|2022-04-29 01:06:20|197.11|194.31|197.16|194.36|197.16|194.36|197.11|194.31|0
1651194390000|2022-04-29 01:06:30|197.11|194.31|197.16|194.36|197.16|194.36|197.11|194.31|0
1651194400000|2022-04-29 01:06:40|197.11|194.31|196.95|194.15|197.11|194.31|196.95|194.15|0
1651194410000|2022-04-29 01:06:50|197|194.2|197.11|194.31|197.11|194.31|196.95|194.15|0
1651194420000|2022-04-29 01:07:00|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1651194430000|2022-04-29 01:07:10|197.11|194.31|197.05|194.25|197.11|194.31|197|194.2|0
1651194440000|2022-04-29 01:07:20|197.11|194.31|197.16|194.36|197.16|194.36|197.11|194.31|0
1651194450000|2022-04-29 01:07:30|197.21|194.41|197.21|194.41|197.21|194.41|197.21|194.41|0
1651194460000|2022-04-29 01:07:40|197.11|194.31|197.21|194.41|197.21|194.41|197.11|194.31|0
1651194470000|2022-04-29 01:07:50|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651194480000|2022-04-29 01:08:00|197.26|194.46|197.31|194.51|197.31|194.51|197.26|194.46|0
1651194490000|2022-04-29 01:08:10|197.36|194.56|197.31|194.51|197.36|194.56|197.26|194.46|0
1651194510000|2022-04-29 01:08:30|197.42|194.62|197.62|194.82|197.62|194.82|197.42|194.62|0
1651194520000|2022-04-29 01:08:40|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1651194530000|2022-04-29 01:08:50|197.42|194.62|197.36|194.56|197.42|194.62|197.36|194.56|0
1651194540000|2022-04-29 01:09:00|197.31|194.51|197.16|194.36|197.31|194.51|197.16|194.36|0
1651194550000|2022-04-29 01:09:10|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1651194560000|2022-04-29 01:09:20|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651194570000|2022-04-29 01:09:30|197.21|194.41|197.26|194.46|197.31|194.51|197.21|194.41|0
1651194580000|2022-04-29 01:09:40|197.31|194.51|197.26|194.46|197.31|194.51|197.26|194.46|0
1651194590000|2022-04-29 01:09:50|197.31|194.51|197.47|194.67|197.47|194.67|197.31|194.51|0
1651194600000|2022-04-29 01:10:00|197.52|194.72|197.73|194.93|197.83|195.03|197.52|194.72|0
1651194610000|2022-04-29 01:10:10|197.62|194.82|197.62|194.82|197.73|194.93|197.57|194.77|0
1651194620000|2022-04-29 01:10:20|197.83|195.03|197.78|194.98|197.83|195.03|197.73|194.93|0
1651194630000|2022-04-29 01:10:30|197.83|195.03|197.83|195.03|197.83|195.03|197.78|194.98|0
1651194640000|2022-04-29 01:10:40|197.78|194.98|197.78|194.98|197.83|195.03|197.78|194.98|0
1651194650000|2022-04-29 01:10:50|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651194660000|2022-04-29 01:11:00|197.73|194.93|197.62|194.82|197.73|194.93|197.62|194.82|0
1651194670000|2022-04-29 01:11:10|197.57|194.77|197.57|194.77|197.62|194.82|197.57|194.77|0
1651194680000|2022-04-29 01:11:20|197.42|194.62|197.52|194.72|197.52|194.72|197.42|194.62|0
1651194690000|2022-04-29 01:11:30|197.31|194.51|197.36|194.56|197.36|194.56|197.31|194.51|0
1651194700000|2022-04-29 01:11:40|197.31|194.51|197.16|194.36|197.31|194.51|197|194.2|0
1651194710000|2022-04-29 01:11:50|197.11|194.31|197.21|194.41|197.21|194.41|197.11|194.31|0
1651194720000|2022-04-29 01:12:00|197.26|194.46|197.42|194.62|197.42|194.62|197.21|194.41|0
1651194730000|2022-04-29 01:12:10|197.62|194.82|197.73|194.93|197.73|194.93|197.62|194.82|0
1651194740000|2022-04-29 01:12:20|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651194750000|2022-04-29 01:12:30|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651194770000|2022-04-29 01:12:50|197.88|195.08|197.83|195.03|197.93|195.13|197.83|195.03|0
1651194780000|2022-04-29 01:13:00|197.93|195.13|197.83|195.03|197.93|195.13|197.83|195.03|0
1651194800000|2022-04-29 01:13:20|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651194810000|2022-04-29 01:13:30|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651194820000|2022-04-29 01:13:40|197.93|195.13|197.88|195.08|197.93|195.13|197.83|195.03|0
1651194830000|2022-04-29 01:13:50|197.93|195.13|197.83|195.03|197.93|195.13|197.83|195.03|0
1651194840000|2022-04-29 01:14:00|197.88|195.08|197.62|194.82|197.88|195.08|197.62|194.82|0
1651194850000|2022-04-29 01:14:10|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651194870000|2022-04-29 01:14:30|197.62|194.82|197.52|194.72|197.62|194.82|197.52|194.72|0
1651194880000|2022-04-29 01:14:40|197.41|194.61|197.41|194.61|197.41|194.61|197.41|194.61|0
1651194890000|2022-04-29 01:14:50|197.31|194.51|197.31|194.51|197.36|194.56|197.21|194.41|0
1651194900000|2022-04-29 01:15:00|197.41|194.61|197.31|194.51|197.41|194.61|197.31|194.51|0
1651194910000|2022-04-29 01:15:10|197.41|194.61|197.46|194.66|197.46|194.66|197.41|194.61|0
1651194920000|2022-04-29 01:15:20|197.52|194.72|197.52|194.72|197.52|194.72|197.41|194.61|0
1651194930000|2022-04-29 01:15:30|197.41|194.61|197.52|194.72|197.52|194.72|197.41|194.61|0
1651194940000|2022-04-29 01:15:40|197.62|194.82|197.83|195.03|197.83|195.03|197.62|194.82|0
1651194950000|2022-04-29 01:15:50|197.67|194.87|197.72|194.92|197.83|195.03|197.67|194.87|0
1651194960000|2022-04-29 01:16:00|197.62|194.82|197.57|194.77|197.72|194.92|197.57|194.77|0
1651194970000|2022-04-29 01:16:10|197.52|194.72|197.41|194.61|197.52|194.72|197.41|194.61|0
1651194980000|2022-04-29 01:16:20|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1651194990000|2022-04-29 01:16:30|197.46|194.66|197.41|194.61|197.46|194.66|197.41|194.61|0
1651195000000|2022-04-29 01:16:40|197.36|194.56|197.21|194.41|197.36|194.56|197.21|194.41|0
1651195020000|2022-04-29 01:17:00|197.26|194.46|197.31|194.51|197.36|194.56|197.26|194.46|0
1651195030000|2022-04-29 01:17:10|197.62|194.82|197.83|195.03|197.83|195.03|197.62|194.82|0
1651195040000|2022-04-29 01:17:20|197.77|194.97|197.72|194.92|197.83|195.03|197.72|194.92|0
1651195050000|2022-04-29 01:17:30|197.77|194.97|197.72|194.92|197.77|194.97|197.72|194.92|0
1651195060000|2022-04-29 01:17:40|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651195080000|2022-04-29 01:18:00|197.77|194.97|197.77|194.97|197.77|194.97|197.77|194.97|0
1651195090000|2022-04-29 01:18:10|197.83|195.03|197.77|194.97|197.83|195.03|197.77|194.97|0
1651195100000|2022-04-29 01:18:20|197.72|194.92|197.77|194.97|197.77|194.97|197.72|194.92|0
1651195110000|2022-04-29 01:18:30|197.72|194.92|197.83|195.03|197.83|195.03|197.72|194.92|0
1651195120000|2022-04-29 01:18:40|197.93|195.13|197.93|195.13|197.93|195.13|197.88|195.08|0
1651195130000|2022-04-29 01:18:50|197.98|195.18|198.14|195.34|198.14|195.34|197.98|195.18|0
1651195160000|2022-04-29 01:19:20|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1651195170000|2022-04-29 01:19:30|198.86|196.06|199.38|196.58|199.38|196.58|198.86|196.06|0
1651195180000|2022-04-29 01:19:40|199.49|196.69|199.22|196.42|199.49|196.69|199.22|196.42|0
1651195190000|2022-04-29 01:19:50|199.28|196.48|199.17|196.37|199.28|196.48|199.17|196.37|0
1651195200000|2022-04-29 01:20:00|199.22|196.42|199.28|196.48|199.38|196.58|199.22|196.42|0
1651195210000|2022-04-29 01:20:10|199.38|196.58|199.38|196.58|199.38|196.58|199.38|196.58|0
1651195220000|2022-04-29 01:20:20|199.33|196.53|199.07|196.27|199.33|196.53|199.07|196.27|0
1651195240000|2022-04-29 01:20:40|198.97|196.17|198.97|196.17|199.07|196.27|198.97|196.17|0
1651195250000|2022-04-29 01:20:50|199.07|196.27|199.22|196.42|199.22|196.42|199.07|196.27|0
1651195260000|2022-04-29 01:21:00|199.07|196.27|198.97|196.17|199.07|196.27|198.97|196.17|0
1651195270000|2022-04-29 01:21:10|198.86|196.06|198.81|196.01|198.86|196.06|198.81|196.01|0
1651195280000|2022-04-29 01:21:20|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1651195290000|2022-04-29 01:21:30|198.81|196.01|198.76|195.96|198.81|196.01|198.76|195.96|0
1651195300000|2022-04-29 01:21:40|198.7|195.9|198.65|195.85|198.76|195.96|198.65|195.85|0
1651195310000|2022-04-29 01:21:50|198.76|195.96|198.86|196.06|198.86|196.06|198.76|195.96|0
1651195320000|2022-04-29 01:22:00|198.7|195.9|198.6|195.8|198.7|195.9|198.6|195.8|0
1651195330000|2022-04-29 01:22:10|198.55|195.75|198.24|195.44|198.55|195.75|198.24|195.44|0
1651195340000|2022-04-29 01:22:20|198.29|195.49|198.24|195.44|198.29|195.49|198.24|195.44|0
1651195360000|2022-04-29 01:22:40|198.03|195.23|198.14|195.34|198.14|195.34|198.03|195.23|0
1651195370000|2022-04-29 01:22:50|198.24|195.44|198.14|195.34|198.24|195.44|198.14|195.34|0
1651195380000|2022-04-29 01:23:00|198.03|195.23|198.14|195.34|198.14|195.34|198.03|195.23|0
1651195390000|2022-04-29 01:23:10|198.24|195.44|198.45|195.65|198.45|195.65|198.24|195.44|0
1651195400000|2022-04-29 01:23:20|198.34|195.54|198.34|195.54|198.45|195.65|198.34|195.54|0
1651195410000|2022-04-29 01:23:30|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651195420000|2022-04-29 01:23:40|198.34|195.54|198.34|195.54|198.45|195.65|198.34|195.54|0
1651195430000|2022-04-29 01:23:50|198.39|195.59|198.45|195.65|198.45|195.65|198.39|195.59|0
1651195440000|2022-04-29 01:24:00|198.55|195.75|198.55|195.75|198.55|195.75|198.5|195.7|0
1651195450000|2022-04-29 01:24:10|198.65|195.85|198.86|196.06|198.86|196.06|198.65|195.85|0
1651195460000|2022-04-29 01:24:20|198.76|195.96|198.86|196.06|198.86|196.06|198.76|195.96|0
1651195470000|2022-04-29 01:24:30|198.97|196.17|198.97|196.17|198.97|196.17|198.86|196.06|0
1651195480000|2022-04-29 01:24:40|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1651195490000|2022-04-29 01:24:50|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1651195500000|2022-04-29 01:25:00|198.91|196.11|198.96|196.16|198.96|196.16|198.91|196.11|0
1651195510000|2022-04-29 01:25:10|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1651195520000|2022-04-29 01:25:20|198.96|196.16|198.86|196.06|198.96|196.16|198.86|196.06|0
1651195530000|2022-04-29 01:25:30|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1651195540000|2022-04-29 01:25:40|199.12|196.32|199.48|196.68|199.48|196.68|199.12|196.32|0
1651195550000|2022-04-29 01:25:50|199.59|196.79|199.53|196.73|199.59|196.79|199.48|196.68|0
1651195560000|2022-04-29 01:26:00|199.59|196.79|200.01|197.21|200.01|197.21|199.59|196.79|0
1651195570000|2022-04-29 01:26:10|200.11|197.31|200|197.2|200.11|197.31|200|197.2|0
1651195580000|2022-04-29 01:26:20|200.11|197.31|199.85|197.05|200.11|197.31|199.85|197.05|0
1651195590000|2022-04-29 01:26:30|199.9|197.1|199.85|197.05|199.9|197.1|199.85|197.05|0
1651195600000|2022-04-29 01:26:40|199.9|197.1|199.8|197|199.9|197.1|199.8|197|0
1651195610000|2022-04-29 01:26:50|199.69|196.89|199.9|197.1|199.9|197.1|199.69|196.89|0
1651195620000|2022-04-29 01:27:00|199.8|197|199.8|197|199.8|197|199.8|197|0
1651195630000|2022-04-29 01:27:10|199.69|196.89|199.69|196.89|199.69|196.89|199.69|196.89|0
1651195640000|2022-04-29 01:27:20|199.48|196.68|199.59|196.79|199.59|196.79|199.48|196.68|0
1651195650000|2022-04-29 01:27:30|199.69|196.89|199.69|196.89|199.69|196.89|199.69|196.89|0
1651195660000|2022-04-29 01:27:40|199.74|196.94|199.9|197.1|199.9|197.1|199.74|196.94|0
1651195690000|2022-04-29 01:28:10|199.8|197|199.9|197.1|199.9|197.1|199.74|196.94|0
1651195700000|2022-04-29 01:28:20|199.69|196.89|199.69|196.89|199.69|196.89|199.69|196.89|0
1651195720000|2022-04-29 01:28:40|199.74|196.94|199.8|197|199.8|197|199.74|196.94|0
1651195730000|2022-04-29 01:28:50|199.85|197.05|199.8|197|199.85|197.05|199.8|197|0
1651195750000|2022-04-29 01:29:10|200.68|197.88|200.63|197.83|200.73|197.93|200.63|197.83|0
1651195760000|2022-04-29 01:29:20|200.73|197.93|200.63|197.83|200.73|197.93|200.63|197.83|0
1651195770000|2022-04-29 01:29:30|200.53|197.73|200|197.2|200.53|197.73|200|197.2|0
1651195780000|2022-04-29 01:29:40|199.9|197.1|200|197.2|200|197.2|199.9|197.1|0
1651195790000|2022-04-29 01:29:50|199.9|197.1|199.9|197.1|200|197.2|199.9|197.1|0
1651195800000|2022-04-29 01:30:00|200.05|197.25|200|197.2|200.11|197.31|200|197.2|0
1651195810000|2022-04-29 01:30:10|200.11|197.31|200.73|197.93|200.73|197.93|200.11|197.31|0
1651195820000|2022-04-29 01:30:20|200.94|198.14|200.84|198.04|201.05|198.25|200.84|198.04|0
1651195830000|2022-04-29 01:30:30|200.89|198.09|201.57|198.77|201.68|198.88|200.89|198.09|0
1651195840000|2022-04-29 01:30:40|201.68|198.88|201.1|198.3|201.68|198.88|201.1|198.3|0
1651195850000|2022-04-29 01:30:50|201.05|198.25|201.05|198.25|201.05|198.25|200.84|198.04|0
1651195860000|2022-04-29 01:31:00|200.89|198.09|201.05|198.25|201.05|198.25|200.89|198.09|0
1651195870000|2022-04-29 01:31:10|200.94|198.14|200.94|198.14|200.94|198.14|200.89|198.09|0
1651195880000|2022-04-29 01:31:20|201.05|198.25|201.05|198.25|201.2|198.4|201.05|198.25|0
1651195910000|2022-04-29 01:31:50|201.1|198.3|201.05|198.25|201.1|198.3|201.05|198.25|0
1651195920000|2022-04-29 01:32:00|201.26|198.46|201.05|198.25|201.26|198.46|201.05|198.25|0
1651195930000|2022-04-29 01:32:10|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1651195940000|2022-04-29 01:32:20|200.84|198.04|200.52|197.72|200.84|198.04|200.52|197.72|0
1651195960000|2022-04-29 01:32:40|200.57|197.77|201.2|198.4|201.31|198.51|200.57|197.77|0
1651195970000|2022-04-29 01:32:50|201.36|198.56|201.41|198.61|201.51|198.71|201.36|198.56|0
1651195980000|2022-04-29 01:33:00|201.46|198.66|200.52|197.72|201.46|198.66|200.52|197.72|0
1651195990000|2022-04-29 01:33:10|200.57|197.77|200.42|197.62|200.57|197.77|200.42|197.62|0
1651196000000|2022-04-29 01:33:20|200.52|197.72|200.63|197.83|200.63|197.83|200.52|197.72|0
1651196010000|2022-04-29 01:33:30|200.68|197.88|200.73|197.93|200.73|197.93|200.68|197.88|0
1651196020000|2022-04-29 01:33:40|200.68|197.88|200.73|197.93|200.73|197.93|200.63|197.83|0
1651196030000|2022-04-29 01:33:50|200.78|197.98|200.84|198.04|200.84|198.04|200.78|197.98|0
1651196040000|2022-04-29 01:34:00|200.89|198.09|200.99|198.19|200.99|198.19|200.89|198.09|0
1651196050000|2022-04-29 01:34:10|201.15|198.35|201.15|198.35|201.25|198.45|201.15|198.35|0
1651196060000|2022-04-29 01:34:20|201.05|198.25|201.05|198.25|201.25|198.45|201.05|198.25|0
1651196070000|2022-04-29 01:34:30|201.1|198.3|201.05|198.25|201.1|198.3|201.05|198.25|0
1651196080000|2022-04-29 01:34:40|201.15|198.35|201.15|198.35|201.15|198.35|201.05|198.25|0
1651196090000|2022-04-29 01:34:50|201.2|198.4|201.25|198.45|201.3|198.5|201.2|198.4|0
1651196100000|2022-04-29 01:35:00|201.36|198.56|201.57|198.77|201.57|198.77|201.36|198.56|0
1651196110000|2022-04-29 01:35:10|201.41|198.61|201.46|198.66|201.46|198.66|201.36|198.56|0
1651196120000|2022-04-29 01:35:20|201.41|198.61|201.46|198.66|201.46|198.66|201.41|198.61|0
1651196130000|2022-04-29 01:35:30|201.41|198.61|201.67|198.87|201.67|198.87|201.41|198.61|0
1651196140000|2022-04-29 01:35:40|201.78|198.98|201.72|198.92|201.78|198.98|201.72|198.92|0
1651196150000|2022-04-29 01:35:50|201.67|198.87|201.78|198.98|201.78|198.98|201.67|198.87|0
1651196160000|2022-04-29 01:36:00|201.67|198.87|201.41|198.61|201.67|198.87|201.41|198.61|0
1651196170000|2022-04-29 01:36:10|201.36|198.56|201.41|198.61|201.41|198.61|201.36|198.56|0
1651196180000|2022-04-29 01:36:20|201.36|198.56|201.57|198.77|201.57|198.77|201.3|198.5|0
1651196190000|2022-04-29 01:36:30|201.51|198.71|201.46|198.66|201.51|198.71|201.46|198.66|0
1651196200000|2022-04-29 01:36:40|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1651196210000|2022-04-29 01:36:50|201.67|198.87|201.88|199.08|201.88|199.08|201.67|198.87|0
1651196220000|2022-04-29 01:37:00|201.83|199.03|201.78|198.98|201.83|199.03|201.78|198.98|0
1651196230000|2022-04-29 01:37:10|201.83|199.03|202.09|199.29|202.09|199.29|201.83|199.03|0
1651196240000|2022-04-29 01:37:20|201.99|199.19|201.99|199.19|201.99|199.19|201.99|199.19|0
1651196250000|2022-04-29 01:37:30|201.93|199.13|201.88|199.08|201.99|199.19|201.88|199.08|0
1651196260000|2022-04-29 01:37:40|201.78|198.98|201.57|198.77|201.78|198.98|201.57|198.77|0
1651196270000|2022-04-29 01:37:50|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1651196280000|2022-04-29 01:38:00|201.78|198.98|201.67|198.87|201.83|199.03|201.67|198.87|0
1651196290000|2022-04-29 01:38:10|201.78|198.98|201.78|198.98|201.78|198.98|201.67|198.87|0
1651196300000|2022-04-29 01:38:20|201.67|198.87|201.62|198.82|201.67|198.87|201.62|198.82|0
1651196310000|2022-04-29 01:38:30|201.67|198.87|201.78|198.98|201.78|198.98|201.67|198.87|0
1651196340000|2022-04-29 01:39:00|201.88|199.08|201.78|198.98|201.88|199.08|201.67|198.87|0
1651196350000|2022-04-29 01:39:10|201.88|199.08|201.88|199.08|201.88|199.08|201.83|199.03|0
1651196360000|2022-04-29 01:39:20|201.93|199.13|202.09|199.29|202.2|199.4|201.93|199.13|0
1651196370000|2022-04-29 01:39:30|201.88|199.08|201.88|199.08|201.88|199.08|201.88|199.08|0
1651196380000|2022-04-29 01:39:40|201.78|198.98|201.67|198.87|201.78|198.98|201.67|198.87|0
1651196390000|2022-04-29 01:39:50|201.78|198.98|201.88|199.08|201.88|199.08|201.78|198.98|0
1651196400000|2022-04-29 01:40:00|201.99|199.19|202.3|199.5|202.41|199.61|201.99|199.19|0
1651196410000|2022-04-29 01:40:10|202.2|199.4|202.09|199.29|202.2|199.4|202.09|199.29|0
1651196430000|2022-04-29 01:40:30|202.14|199.34|202.09|199.29|202.14|199.34|202.09|199.29|0
1651196440000|2022-04-29 01:40:40|202.04|199.24|202.2|199.4|202.2|199.4|202.04|199.24|0
1651196450000|2022-04-29 01:40:50|202.14|199.34|202.09|199.29|202.14|199.34|202.04|199.24|0
1651196470000|2022-04-29 01:41:10|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1651196480000|2022-04-29 01:41:20|202.09|199.29|202.04|199.24|202.09|199.29|202.04|199.24|0
1651196490000|2022-04-29 01:41:30|202.09|199.29|201.93|199.13|202.09|199.29|201.93|199.13|0
1651196500000|2022-04-29 01:41:40|201.88|199.08|201.78|198.98|201.88|199.08|201.78|198.98|0
1651196510000|2022-04-29 01:41:50|201.98|199.18|201.88|199.08|201.98|199.18|201.88|199.08|0
1651196530000|2022-04-29 01:42:10|201.93|199.13|202.09|199.29|202.19|199.39|201.93|199.13|0
1651196540000|2022-04-29 01:42:20|202.19|199.39|202.19|199.39|202.24|199.44|202.19|199.39|0
1651196550000|2022-04-29 01:42:30|202.3|199.5|202.4|199.6|202.4|199.6|202.3|199.5|0
1651196560000|2022-04-29 01:42:40|203.14|200.34|203.25|200.45|203.25|200.45|203.14|200.34|0
1651196570000|2022-04-29 01:42:50|203.14|200.34|203.14|200.34|203.14|200.34|203.14|200.34|0
1651196580000|2022-04-29 01:43:00|203.03|200.23|203.25|200.45|203.25|200.45|203.03|200.23|0
1651196590000|2022-04-29 01:43:10|203.14|200.34|203.14|200.34|203.25|200.45|203.14|200.34|0
1651196600000|2022-04-29 01:43:20|202.93|200.13|202.51|199.71|203.03|200.23|202.51|199.71|0
1651196610000|2022-04-29 01:43:30|202.45|199.65|202.3|199.5|202.45|199.65|202.3|199.5|0
1651196620000|2022-04-29 01:43:40|202.24|199.44|202.3|199.5|202.3|199.5|202.24|199.44|0
1651196630000|2022-04-29 01:43:50|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1651196640000|2022-04-29 01:44:00|202.4|199.6|202.61|199.81|202.61|199.81|202.4|199.6|0
1651196650000|2022-04-29 01:44:10|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1651196660000|2022-04-29 01:44:20|202.45|199.65|202.51|199.71|202.51|199.71|202.4|199.6|0
1651196670000|2022-04-29 01:44:30|202.56|199.76|202.51|199.71|202.56|199.76|202.51|199.71|0
1651196680000|2022-04-29 01:44:40|202.61|199.81|202.72|199.92|202.82|200.02|202.61|199.81|0
1651196690000|2022-04-29 01:44:50|202.66|199.86|202.61|199.81|202.66|199.86|202.61|199.81|0
1651196700000|2022-04-29 01:45:00|202.72|199.92|202.77|199.97|202.77|199.97|202.72|199.92|0
1651196710000|2022-04-29 01:45:10|202.82|200.02|202.77|199.97|202.82|200.02|202.72|199.92|0
1651196720000|2022-04-29 01:45:20|202.82|200.02|202.72|199.92|202.82|200.02|202.72|199.92|0
1651196730000|2022-04-29 01:45:30|202.61|199.81|202.61|199.81|202.72|199.92|202.61|199.81|0
1651196740000|2022-04-29 01:45:40|202.56|199.76|202.35|199.55|202.56|199.76|202.35|199.55|0
1651196750000|2022-04-29 01:45:50|202.3|199.5|202.24|199.44|202.3|199.5|202.19|199.39|0
1651196760000|2022-04-29 01:46:00|202.3|199.5|202.72|199.92|202.72|199.92|202.3|199.5|0
1651196780000|2022-04-29 01:46:20|202.82|200.02|203.03|200.23|203.03|200.23|202.72|199.92|0
1651196790000|2022-04-29 01:46:30|202.98|200.18|202.98|200.18|202.98|200.18|202.98|200.18|0
1651196800000|2022-04-29 01:46:40|202.93|200.13|203.03|200.23|203.03|200.23|202.93|200.13|0
1651196810000|2022-04-29 01:46:50|202.93|200.13|202.93|200.13|202.93|200.13|202.93|200.13|0
1651196820000|2022-04-29 01:47:00|202.72|199.92|202.51|199.71|202.72|199.92|202.51|199.71|0
1651196830000|2022-04-29 01:47:10|202.61|199.81|202.61|199.81|202.61|199.81|202.45|199.65|0
1651196840000|2022-04-29 01:47:20|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1651196850000|2022-04-29 01:47:30|202.61|199.81|202.72|199.92|202.72|199.92|202.61|199.81|0
1651196860000|2022-04-29 01:47:40|202.51|199.71|202.61|199.81|202.61|199.81|202.51|199.71|0
1651196870000|2022-04-29 01:47:50|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1651196880000|2022-04-29 01:48:00|202.45|199.65|202.51|199.71|202.61|199.81|202.45|199.65|0
1651196890000|2022-04-29 01:48:10|202.45|199.65|202.51|199.71|202.51|199.71|202.45|199.65|0
1651196900000|2022-04-29 01:48:20|202.61|199.81|202.61|199.81|202.61|199.81|202.51|199.71|0
1651196910000|2022-04-29 01:48:30|202.35|199.55|202.51|199.71|202.51|199.71|202.35|199.55|0
1651196920000|2022-04-29 01:48:40|202.61|199.81|202.61|199.81|202.61|199.81|202.56|199.76|0
1651196930000|2022-04-29 01:48:50|202.72|199.92|202.82|200.02|202.82|200.02|202.72|199.92|0
1651196940000|2022-04-29 01:49:00|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1651196950000|2022-04-29 01:49:10|202.66|199.86|202.51|199.71|202.66|199.86|202.51|199.71|0
1651196960000|2022-04-29 01:49:20|202.61|199.81|202.66|199.86|202.66|199.86|202.61|199.81|0
1651196970000|2022-04-29 01:49:30|202.72|199.92|202.61|199.81|202.72|199.92|202.61|199.81|0
1651196980000|2022-04-29 01:49:40|202.72|199.92|202.72|199.92|202.77|199.97|202.66|199.86|0
1651196990000|2022-04-29 01:49:50|202.66|199.86|202.51|199.71|202.66|199.86|202.51|199.71|0
1651197000000|2022-04-29 01:50:00|202.45|199.65|202.51|199.71|202.51|199.71|202.45|199.65|0
1651197010000|2022-04-29 01:50:10|202.45|199.65|202.51|199.71|202.51|199.71|202.45|199.65|0
1651197020000|2022-04-29 01:50:20|202.4|199.6|202.45|199.65|202.45|199.65|202.4|199.6|0
1651197030000|2022-04-29 01:50:30|202.56|199.76|202.45|199.65|202.56|199.76|202.45|199.65|0
1651197040000|2022-04-29 01:50:40|202.51|199.71|202.72|199.92|202.72|199.92|202.51|199.71|0
1651197050000|2022-04-29 01:50:50|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1651197060000|2022-04-29 01:51:00|202.72|199.92|202.61|199.81|202.72|199.92|202.61|199.81|0
1651197070000|2022-04-29 01:51:10|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1651197090000|2022-04-29 01:51:30|202.45|199.65|202.51|199.71|202.51|199.71|202.45|199.65|0
1651197100000|2022-04-29 01:51:40|202.45|199.65|202.51|199.71|202.51|199.71|202.45|199.65|0
1651197110000|2022-04-29 01:51:50|202.4|199.6|202.09|199.29|202.4|199.6|202.09|199.29|0
1651197120000|2022-04-29 01:52:00|201.98|199.18|201.88|199.08|201.98|199.18|201.77|198.97|0
1651197130000|2022-04-29 01:52:10|201.82|199.02|201.88|199.08|201.88|199.08|201.82|199.02|0
1651197140000|2022-04-29 01:52:20|201.77|198.97|201.88|199.08|201.88|199.08|201.77|198.97|0
1651197150000|2022-04-29 01:52:30|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1651197160000|2022-04-29 01:52:40|202.03|199.23|202.09|199.29|202.09|199.29|202.03|199.23|0
1651197170000|2022-04-29 01:52:50|202.03|199.23|202.03|199.23|202.03|199.23|201.98|199.18|0
1651197180000|2022-04-29 01:53:00|202.08|199.28|202.03|199.23|202.08|199.28|202.03|199.23|0
1651197190000|2022-04-29 01:53:10|201.98|199.18|202.08|199.28|202.08|199.28|201.98|199.18|0
1651197200000|2022-04-29 01:53:20|202.14|199.34|202.19|199.39|202.19|199.39|202.14|199.34|0
1651197210000|2022-04-29 01:53:30|202.24|199.44|202.24|199.44|202.24|199.44|202.24|199.44|0
1651197220000|2022-04-29 01:53:40|202.29|199.49|202.29|199.49|202.34|199.54|202.29|199.49|0
1651197230000|2022-04-29 01:53:50|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1651197240000|2022-04-29 01:54:00|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1651197250000|2022-04-29 01:54:10|202.19|199.39|202.08|199.28|202.19|199.39|202.08|199.28|0
1651197270000|2022-04-29 01:54:30|202.13|199.33|202.13|199.33|202.13|199.33|202.13|199.33|0
1651197280000|2022-04-29 01:54:40|202.08|199.28|202.19|199.39|202.19|199.39|202.08|199.28|0
1651197290000|2022-04-29 01:54:50|202.24|199.44|202.08|199.28|202.24|199.44|202.08|199.28|0
1651197300000|2022-04-29 01:55:00|202.13|199.33|202.19|199.39|202.19|199.39|202.13|199.33|0
1651197310000|2022-04-29 01:55:10|202.13|199.33|202.08|199.28|202.13|199.33|202.08|199.28|0
1651197330000|2022-04-29 01:55:30|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1651197340000|2022-04-29 01:55:40|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1651197350000|2022-04-29 01:55:50|202.13|199.33|202.24|199.44|202.24|199.44|202.08|199.28|0
1651197360000|2022-04-29 01:56:00|202.29|199.49|202.34|199.54|202.34|199.54|202.29|199.49|0
1651197370000|2022-04-29 01:56:10|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1651197380000|2022-04-29 01:56:20|202.4|199.6|202.5|199.7|202.5|199.7|202.4|199.6|0
1651197390000|2022-04-29 01:56:30|202.4|199.6|202.29|199.49|202.4|199.6|202.29|199.49|0
1651197410000|2022-04-29 01:56:50|202.34|199.54|202.29|199.49|202.34|199.54|202.29|199.49|0
1651197420000|2022-04-29 01:57:00|202.19|199.39|202.08|199.28|202.24|199.44|202.08|199.28|0
1651197450000|2022-04-29 01:57:30|202.13|199.33|202.19|199.39|202.19|199.39|202.08|199.28|0
1651197460000|2022-04-29 01:57:40|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1651197480000|2022-04-29 01:58:00|202.19|199.39|202.08|199.28|202.19|199.39|202.08|199.28|0
1651197510000|2022-04-29 01:58:30|202.13|199.33|202.08|199.28|202.13|199.33|202.08|199.28|0
1651197540000|2022-04-29 01:59:00|202.13|199.33|202.19|199.39|202.19|199.39|202.13|199.33|0
1651197550000|2022-04-29 01:59:10|202.29|199.49|202.08|199.28|202.29|199.49|202.08|199.28|0
1651197580000|2022-04-29 01:59:40|202.19|199.39|202.08|199.28|202.19|199.39|202.08|199.28|0
1651197590000|2022-04-29 01:59:50|202.03|199.23|201.77|198.97|202.08|199.28|201.77|198.97|0
1651197600000|2022-04-29 02:00:00|201.71|198.91|202.08|199.28|202.08|199.28|201.71|198.91|0
1651197610000|2022-04-29 02:00:10|202.19|199.39|202.08|199.28|202.19|199.39|202.08|199.28|0
1651197620000|2022-04-29 02:00:20|202.03|199.23|202.08|199.28|202.08|199.28|202.03|199.23|0
1651197630000|2022-04-29 02:00:30|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1651197640000|2022-04-29 02:00:40|201.87|199.07|201.87|199.07|201.92|199.12|201.87|199.07|0
1651197650000|2022-04-29 02:00:50|201.98|199.18|201.98|199.18|202.08|199.28|201.98|199.18|0
1651197660000|2022-04-29 02:01:00|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1651197670000|2022-04-29 02:01:10|201.98|199.18|202.08|199.28|202.08|199.28|201.98|199.18|0
1651197680000|2022-04-29 02:01:20|201.98|199.18|202.08|199.28|202.08|199.28|201.98|199.18|0
1651197690000|2022-04-29 02:01:30|201.98|199.18|201.77|198.97|201.98|199.18|201.77|198.97|0
1651197700000|2022-04-29 02:01:40|201.87|199.07|201.77|198.97|201.87|199.07|201.66|198.86|0
1651197710000|2022-04-29 02:01:50|201.66|198.86|201.71|198.91|201.71|198.91|201.66|198.86|0
1651197720000|2022-04-29 02:02:00|201.77|198.97|201.98|199.18|202.03|199.23|201.77|198.97|0
1651197730000|2022-04-29 02:02:10|201.92|199.12|201.82|199.02|201.92|199.12|201.82|199.02|0
1651197740000|2022-04-29 02:02:20|201.77|198.97|201.87|199.07|201.87|199.07|201.77|198.97|0
1651197750000|2022-04-29 02:02:30|201.98|199.18|201.92|199.12|201.98|199.18|201.92|199.12|0
1651197760000|2022-04-29 02:02:40|201.87|199.07|201.82|199.02|201.87|199.07|201.82|199.02|0
1651197770000|2022-04-29 02:02:50|201.87|199.07|201.98|199.18|201.98|199.18|201.87|199.07|0
1651197780000|2022-04-29 02:03:00|202.03|199.23|202.13|199.33|202.13|199.33|202.03|199.23|0
1651197790000|2022-04-29 02:03:10|202.19|199.39|202.29|199.49|202.29|199.49|202.19|199.39|0
1651197800000|2022-04-29 02:03:20|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1651197820000|2022-04-29 02:03:40|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1651197830000|2022-04-29 02:03:50|202.03|199.23|202.08|199.28|202.08|199.28|202.03|199.23|0
1651197840000|2022-04-29 02:04:00|202.13|199.33|202.13|199.33|202.13|199.33|202.13|199.33|0
1651197850000|2022-04-29 02:04:10|202.08|199.28|202.13|199.33|202.13|199.33|202.08|199.28|0
1651197860000|2022-04-29 02:04:20|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1651197870000|2022-04-29 02:04:30|202.18|199.38|202.18|199.38|202.18|199.38|202.18|199.38|0
1651197880000|2022-04-29 02:04:40|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1651197890000|2022-04-29 02:04:50|202.13|199.33|202.13|199.33|202.13|199.33|202.08|199.28|0
1651197900000|2022-04-29 02:05:00|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1651197910000|2022-04-29 02:05:10|201.97|199.17|201.97|199.17|201.97|199.17|201.97|199.17|0
1651197920000|2022-04-29 02:05:20|201.92|199.12|201.77|198.97|201.92|199.12|201.77|198.97|0
1651197930000|2022-04-29 02:05:30|201.97|199.17|202.13|199.33|202.18|199.38|201.97|199.17|0
1651197940000|2022-04-29 02:05:40|202.08|199.28|201.92|199.12|202.08|199.28|201.92|199.12|0
1651197950000|2022-04-29 02:05:50|201.76|198.96|201.71|198.91|201.82|199.02|201.71|198.91|0
1651197960000|2022-04-29 02:06:00|201.66|198.86|201.82|199.02|201.82|199.02|201.66|198.86|0
1651197970000|2022-04-29 02:06:10|201.76|198.96|201.82|199.02|201.82|199.02|201.76|198.96|0
1651197980000|2022-04-29 02:06:20|201.87|199.07|201.97|199.17|201.97|199.17|201.87|199.07|0
1651198000000|2022-04-29 02:06:40|201.92|199.12|201.87|199.07|201.92|199.12|201.87|199.07|0
1651198010000|2022-04-29 02:06:50|201.92|199.12|201.92|199.12|201.92|199.12|201.92|199.12|0
1651198020000|2022-04-29 02:07:00|201.97|199.17|201.87|199.07|201.97|199.17|201.87|199.07|0
1651198030000|2022-04-29 02:07:10|201.92|199.12|201.92|199.12|201.92|199.12|201.92|199.12|0
1651198040000|2022-04-29 02:07:20|201.87|199.07|201.97|199.17|201.97|199.17|201.87|199.07|0
1651198050000|2022-04-29 02:07:30|202.02|199.22|202.13|199.33|202.13|199.33|202.02|199.22|0
1651198060000|2022-04-29 02:07:40|202.18|199.38|202.18|199.38|202.23|199.43|202.18|199.38|0
1651198070000|2022-04-29 02:07:50|202.23|199.43|202.23|199.43|202.23|199.43|202.18|199.38|0
1651198080000|2022-04-29 02:08:00|202.18|199.38|202.29|199.49|202.29|199.49|202.18|199.38|0
1651198090000|2022-04-29 02:08:10|202.23|199.43|202.08|199.28|202.23|199.43|202.08|199.28|0
1651198100000|2022-04-29 02:08:20|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1651198110000|2022-04-29 02:08:30|201.97|199.17|202.08|199.28|202.08|199.28|201.97|199.17|0
1651198120000|2022-04-29 02:08:40|202.13|199.33|202.18|199.38|202.18|199.38|202.13|199.33|0
1651198130000|2022-04-29 02:08:50|202.13|199.33|202.13|199.33|202.18|199.38|202.13|199.33|0
1651198140000|2022-04-29 02:09:00|202.18|199.38|202.39|199.59|202.39|199.59|202.18|199.38|0
1651198150000|2022-04-29 02:09:10|202.29|199.49|202.39|199.59|202.39|199.59|202.29|199.49|0
1651198160000|2022-04-29 02:09:20|202.34|199.54|202.29|199.49|202.34|199.54|202.29|199.49|0
1651198170000|2022-04-29 02:09:30|202.18|199.38|202.18|199.38|202.18|199.38|202.18|199.38|0
1651198180000|2022-04-29 02:09:40|202.23|199.43|202.39|199.59|202.39|199.59|202.23|199.43|0
1651198190000|2022-04-29 02:09:50|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1651198200000|2022-04-29 02:10:00|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1651198210000|2022-04-29 02:10:10|202.34|199.54|202.29|199.49|202.34|199.54|202.29|199.49|0
1651198220000|2022-04-29 02:10:20|202.39|199.59|202.34|199.54|202.39|199.59|202.34|199.54|0
1651198230000|2022-04-29 02:10:30|202.39|199.59|202.6|199.8|202.6|199.8|202.39|199.59|0
1651198240000|2022-04-29 02:10:40|202.65|199.85|202.65|199.85|202.65|199.85|202.6|199.8|0
1651198250000|2022-04-29 02:10:50|202.6|199.8|202.6|199.8|202.65|199.85|202.6|199.8|0
1651198260000|2022-04-29 02:11:00|202.65|199.85|202.76|199.96|202.76|199.96|202.65|199.85|0
1651198270000|2022-04-29 02:11:10|202.71|199.91|202.76|199.96|202.76|199.96|202.71|199.91|0
1651198280000|2022-04-29 02:11:20|202.71|199.91|202.71|199.91|202.71|199.91|202.6|199.8|0
1651198290000|2022-04-29 02:11:30|202.6|199.8|202.71|199.91|202.71|199.91|202.6|199.8|0
1651198300000|2022-04-29 02:11:40|202.81|200.01|202.71|199.91|202.81|200.01|202.71|199.91|0
1651198310000|2022-04-29 02:11:50|202.6|199.8|202.6|199.8|202.6|199.8|202.6|199.8|0
1651198320000|2022-04-29 02:12:00|202.5|199.7|202.34|199.54|202.5|199.7|202.34|199.54|0
1651198330000|2022-04-29 02:12:10|202.44|199.64|202.39|199.59|202.44|199.64|202.39|199.59|0
1651198340000|2022-04-29 02:12:20|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1651198350000|2022-04-29 02:12:30|202.29|199.49|202.13|199.33|202.29|199.49|202.08|199.28|0
1651198360000|2022-04-29 02:12:40|202.08|199.28|202.08|199.28|202.18|199.38|202.08|199.28|0
1651198380000|2022-04-29 02:13:00|202.02|199.22|201.97|199.17|202.02|199.22|201.92|199.12|0
1651198390000|2022-04-29 02:13:10|202.02|199.22|201.97|199.17|202.02|199.22|201.97|199.17|0
1651198400000|2022-04-29 02:13:20|201.87|199.07|201.87|199.07|201.97|199.17|201.87|199.07|0
1651198410000|2022-04-29 02:13:30|201.97|199.17|201.97|199.17|201.97|199.17|201.92|199.12|0
1651198420000|2022-04-29 02:13:40|201.92|199.12|201.76|198.96|201.92|199.12|201.76|198.96|0
1651198430000|2022-04-29 02:13:50|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1651198440000|2022-04-29 02:14:00|201.24|198.44|201.24|198.44|201.29|198.49|201.24|198.44|0
1651198450000|2022-04-29 02:14:10|201.18|198.38|201.18|198.38|201.24|198.44|201.13|198.33|0
1651198460000|2022-04-29 02:14:20|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651198470000|2022-04-29 02:14:30|201.18|198.38|201.13|198.33|201.18|198.38|201.13|198.33|0
1651198480000|2022-04-29 02:14:40|201.03|198.23|201.03|198.23|201.13|198.33|201.03|198.23|0
1651198490000|2022-04-29 02:14:50|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1651198500000|2022-04-29 02:15:00|201.24|198.44|201.13|198.33|201.24|198.44|201.13|198.33|0
1651198510000|2022-04-29 02:15:10|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1651198520000|2022-04-29 02:15:20|201.13|198.33|201.18|198.38|201.18|198.38|201.08|198.28|0
1651198530000|2022-04-29 02:15:30|201.24|198.44|201.13|198.33|201.24|198.44|201.13|198.33|0
1651198540000|2022-04-29 02:15:40|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651198560000|2022-04-29 02:16:00|201.29|198.49|201.55|198.75|201.55|198.75|201.29|198.49|0
1651198570000|2022-04-29 02:16:10|201.6|198.8|201.66|198.86|201.66|198.86|201.55|198.75|0
1651198580000|2022-04-29 02:16:20|201.55|198.75|201.55|198.75|201.6|198.8|201.55|198.75|0
1651198610000|2022-04-29 02:16:50|201.45|198.65|201.45|198.65|201.5|198.7|201.45|198.65|0
1651198620000|2022-04-29 02:17:00|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651198630000|2022-04-29 02:17:10|201.34|198.54|201.24|198.44|201.34|198.54|201.24|198.44|0
1651198640000|2022-04-29 02:17:20|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1651198650000|2022-04-29 02:17:30|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1651198660000|2022-04-29 02:17:40|201.55|198.75|201.55|198.75|201.6|198.8|201.55|198.75|0
1651198670000|2022-04-29 02:17:50|201.5|198.7|201.55|198.75|201.55|198.75|201.5|198.7|0
1651198680000|2022-04-29 02:18:00|201.5|198.7|201.45|198.65|201.5|198.7|201.45|198.65|0
1651198690000|2022-04-29 02:18:10|201.39|198.59|201.45|198.65|201.45|198.65|201.39|198.59|0
1651198700000|2022-04-29 02:18:20|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1651198710000|2022-04-29 02:18:30|201.45|198.65|201.24|198.44|201.45|198.65|201.24|198.44|0
1651198740000|2022-04-29 02:19:00|201.18|198.38|201.18|198.38|201.18|198.38|201.13|198.33|0
1651198750000|2022-04-29 02:19:10|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651198770000|2022-04-29 02:19:30|201.34|198.54|201.44|198.64|201.44|198.64|201.34|198.54|0
1651198790000|2022-04-29 02:19:50|201.34|198.54|201.24|198.44|201.34|198.54|201.24|198.44|0
1651198800000|2022-04-29 02:20:00|201.39|198.59|201.34|198.54|201.39|198.59|201.34|198.54|0
1651198830000|2022-04-29 02:20:30|201.29|198.49|201.24|198.44|201.29|198.49|201.24|198.44|0
1651198840000|2022-04-29 02:20:40|201.34|198.54|201.29|198.49|201.34|198.54|201.29|198.49|0
1651198850000|2022-04-29 02:20:50|201.24|198.44|201.23|198.43|201.24|198.44|201.23|198.43|0
1651198860000|2022-04-29 02:21:00|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1651198870000|2022-04-29 02:21:10|201.39|198.59|201.34|198.54|201.39|198.59|201.34|198.54|0
1651198880000|2022-04-29 02:21:20|201.29|198.49|201.23|198.43|201.34|198.54|201.23|198.43|0
1651198890000|2022-04-29 02:21:30|201.18|198.38|201.23|198.43|201.23|198.43|201.18|198.38|0
1651198900000|2022-04-29 02:21:40|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1651198910000|2022-04-29 02:21:50|201.28|198.48|201.23|198.43|201.28|198.48|201.23|198.43|0
1651198920000|2022-04-29 02:22:00|201.34|198.54|201.23|198.43|201.34|198.54|201.18|198.38|0
1651198930000|2022-04-29 02:22:10|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1651198940000|2022-04-29 02:22:20|201.18|198.38|201.23|198.43|201.23|198.43|201.18|198.38|0
1651198950000|2022-04-29 02:22:30|201.18|198.38|201.13|198.33|201.18|198.38|201.13|198.33|0
1651198960000|2022-04-29 02:22:40|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1651198970000|2022-04-29 02:22:50|201.03|198.23|201.13|198.33|201.13|198.33|201.02|198.22|0
1651198980000|2022-04-29 02:23:00|201.08|198.28|201.13|198.33|201.13|198.33|201.08|198.28|0
1651198990000|2022-04-29 02:23:10|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1651199000000|2022-04-29 02:23:20|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1651199030000|2022-04-29 02:23:50|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1651199040000|2022-04-29 02:24:00|201.28|198.48|201.28|198.48|201.28|198.48|201.23|198.43|0
1651199050000|2022-04-29 02:24:10|201.23|198.43|201.34|198.54|201.34|198.54|201.23|198.43|0
1651199060000|2022-04-29 02:24:20|201.55|198.75|201.55|198.75|201.55|198.75|201.55|198.75|0
1651199090000|2022-04-29 02:24:50|201.44|198.64|201.49|198.69|201.49|198.69|201.44|198.64|0
1651199100000|2022-04-29 02:25:00|201.44|198.64|201.34|198.54|201.44|198.64|201.34|198.54|0
1651199110000|2022-04-29 02:25:10|201.13|198.33|201.18|198.38|201.18|198.38|201.13|198.33|0
1651199120000|2022-04-29 02:25:20|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1651199130000|2022-04-29 02:25:30|201.34|198.54|201.34|198.54|201.34|198.54|201.34|198.54|0
1651199140000|2022-04-29 02:25:40|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1651199160000|2022-04-29 02:26:00|201.13|198.33|200.81|198.01|201.13|198.33|200.81|198.01|0
1651199170000|2022-04-29 02:26:10|200.76|197.96|200.66|197.86|200.76|197.96|200.66|197.86|0
1651199180000|2022-04-29 02:26:20|200.81|198.01|200.71|197.91|200.81|198.01|200.61|197.81|0
1651199190000|2022-04-29 02:26:30|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651199200000|2022-04-29 02:26:40|200.4|197.6|200.4|197.6|200.4|197.6|200.29|197.49|0
1651199210000|2022-04-29 02:26:50|200.45|197.65|200.5|197.7|200.5|197.7|200.45|197.65|0
1651199220000|2022-04-29 02:27:00|200.4|197.6|200.29|197.49|200.4|197.6|200.29|197.49|0
1651199230000|2022-04-29 02:27:10|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1651199240000|2022-04-29 02:27:20|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651199260000|2022-04-29 02:27:40|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1651199300000|2022-04-29 02:28:20|200.5|197.7|200.6|197.8|200.6|197.8|200.5|197.7|0
1651199330000|2022-04-29 02:28:50|200.71|197.91|200.6|197.8|200.71|197.91|200.6|197.8|0
1651199340000|2022-04-29 02:29:00|200.71|197.91|201.07|198.27|201.13|198.33|200.71|197.91|0
1651199350000|2022-04-29 02:29:10|201.02|198.22|201.02|198.22|201.02|198.22|200.97|198.17|0
1651199360000|2022-04-29 02:29:20|201.07|198.27|201.02|198.22|201.07|198.27|201.02|198.22|0
1651199370000|2022-04-29 02:29:30|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1651199380000|2022-04-29 02:29:40|201.07|198.27|201.07|198.27|201.07|198.27|201.07|198.27|0
1651199390000|2022-04-29 02:29:50|201.13|198.33|201.23|198.43|201.23|198.43|201.13|198.33|0
1651199400000|2022-04-29 02:30:00|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1651199410000|2022-04-29 02:30:10|201.02|198.22|200.81|198.01|201.02|198.22|200.81|198.01|0
1651199420000|2022-04-29 02:30:20|200.76|197.96|200.6|197.8|200.76|197.96|200.6|197.8|0
1651199430000|2022-04-29 02:30:30|200.71|197.91|200.6|197.8|200.71|197.91|200.6|197.8|0
1651199450000|2022-04-29 02:30:50|200.55|197.75|200.55|197.75|200.6|197.8|200.55|197.75|0
1651199460000|2022-04-29 02:31:00|200.6|197.8|200.5|197.7|200.6|197.8|200.5|197.7|0
1651199480000|2022-04-29 02:31:20|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651199490000|2022-04-29 02:31:30|200.5|197.7|200.81|198.01|200.81|198.01|200.5|197.7|0
1651199500000|2022-04-29 02:31:40|200.71|197.91|200.81|198.01|200.81|198.01|200.71|197.91|0
1651199510000|2022-04-29 02:31:50|200.92|198.12|200.81|198.01|200.92|198.12|200.81|198.01|0
1651199520000|2022-04-29 02:32:00|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1651199530000|2022-04-29 02:32:10|200.6|197.8|200.5|197.7|200.6|197.8|200.5|197.7|0
1651199540000|2022-04-29 02:32:20|200.39|197.59|200.29|197.49|200.39|197.59|200.29|197.49|0
1651199550000|2022-04-29 02:32:30|200.34|197.54|200.24|197.44|200.34|197.54|200.24|197.44|0
1651199560000|2022-04-29 02:32:40|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1651199570000|2022-04-29 02:32:50|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1651199580000|2022-04-29 02:33:00|200.08|197.28|200.19|197.39|200.19|197.39|200.08|197.28|0
1651199590000|2022-04-29 02:33:10|200.13|197.33|200.08|197.28|200.13|197.33|200.08|197.28|0
1651199600000|2022-04-29 02:33:20|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1651199610000|2022-04-29 02:33:30|200.08|197.28|200.19|197.39|200.19|197.39|200.08|197.28|0
1651199620000|2022-04-29 02:33:40|200.39|197.59|200.39|197.59|200.39|197.59|200.29|197.49|0
1651199630000|2022-04-29 02:33:50|200.34|197.54|200.29|197.49|200.39|197.59|200.29|197.49|0
1651199640000|2022-04-29 02:34:00|200.18|197.38|200.29|197.49|200.39|197.59|200.18|197.38|0
1651199650000|2022-04-29 02:34:10|200.18|197.38|200.13|197.33|200.18|197.38|200.13|197.33|0
1651199660000|2022-04-29 02:34:20|200.08|197.28|199.98|197.18|200.08|197.28|199.98|197.18|0
1651199670000|2022-04-29 02:34:30|199.92|197.12|199.87|197.07|199.92|197.12|199.87|197.07|0
1651199680000|2022-04-29 02:34:40|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1651199690000|2022-04-29 02:34:50|199.87|197.07|200.03|197.23|200.03|197.23|199.87|197.07|0
1651199700000|2022-04-29 02:35:00|200.08|197.28|200.23|197.43|200.23|197.43|200.08|197.28|0
1651199710000|2022-04-29 02:35:10|200.29|197.49|200.13|197.33|200.29|197.49|200.13|197.33|0
1651199720000|2022-04-29 02:35:20|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1651199740000|2022-04-29 02:35:40|200.23|197.43|200.18|197.38|200.23|197.43|200.18|197.38|0
1651199750000|2022-04-29 02:35:50|200.23|197.43|200.18|197.38|200.29|197.49|200.18|197.38|0
1651199760000|2022-04-29 02:36:00|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651199770000|2022-04-29 02:36:10|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651199780000|2022-04-29 02:36:20|200.29|197.49|200.29|197.49|200.34|197.54|200.29|197.49|0
1651199790000|2022-04-29 02:36:30|200.23|197.43|200.29|197.49|200.29|197.49|200.23|197.43|0
1651199800000|2022-04-29 02:36:40|200.39|197.59|200.5|197.7|200.5|197.7|200.39|197.59|0
1651199810000|2022-04-29 02:36:50|200.39|197.59|200.23|197.43|200.39|197.59|200.23|197.43|0
1651199820000|2022-04-29 02:37:00|200.18|197.38|200.08|197.28|200.18|197.38|200.08|197.28|0
1651199840000|2022-04-29 02:37:20|199.97|197.17|199.71|196.91|199.97|197.17|199.71|196.91|0
1651199850000|2022-04-29 02:37:30|199.66|196.86|199.77|196.97|199.77|196.97|199.66|196.86|0
1651199860000|2022-04-29 02:37:40|199.87|197.07|199.92|197.12|199.92|197.12|199.87|197.07|0
1651199870000|2022-04-29 02:37:50|199.87|197.07|199.92|197.12|199.92|197.12|199.87|197.07|0
1651199880000|2022-04-29 02:38:00|199.97|197.17|199.87|197.07|199.97|197.17|199.87|197.07|0
1651199890000|2022-04-29 02:38:10|199.82|197.02|199.71|196.91|199.82|197.02|199.71|196.91|0
1651199900000|2022-04-29 02:38:20|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1651199910000|2022-04-29 02:38:30|199.71|196.91|199.71|196.91|199.77|196.97|199.61|196.81|0
1651199920000|2022-04-29 02:38:40|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651199930000|2022-04-29 02:38:50|199.87|197.07|199.87|197.07|199.87|197.07|199.82|197.02|0
1651199940000|2022-04-29 02:39:00|199.82|197.02|199.77|196.97|199.82|197.02|199.77|196.97|0
1651199950000|2022-04-29 02:39:10|199.71|196.91|199.56|196.76|199.71|196.91|199.56|196.76|0
1651199960000|2022-04-29 02:39:20|199.45|196.65|199.4|196.6|199.5|196.7|199.4|196.6|0
1651199970000|2022-04-29 02:39:30|199.45|196.65|199.35|196.55|199.45|196.65|199.35|196.55|0
1651199990000|2022-04-29 02:39:50|199.25|196.45|199.35|196.55|199.35|196.55|199.25|196.45|0
1651200000000|2022-04-29 02:40:00|199.25|196.45|199.14|196.34|199.25|196.45|199.14|196.34|0
1651200010000|2022-04-29 02:40:10|199.24|196.44|199.29|196.49|199.29|196.49|199.24|196.44|0
1651200020000|2022-04-29 02:40:20|199.24|196.44|199.24|196.44|199.24|196.44|199.24|196.44|0
1651200030000|2022-04-29 02:40:30|199.14|196.34|199.04|196.24|199.14|196.34|199.04|196.24|0
1651200040000|2022-04-29 02:40:40|199.14|196.34|199.04|196.24|199.14|196.34|199.04|196.24|0
1651200060000|2022-04-29 02:41:00|199.14|196.34|198.93|196.13|199.14|196.34|198.93|196.13|0
1651200070000|2022-04-29 02:41:10|199.04|196.24|199.04|196.24|199.04|196.24|198.93|196.13|0
1651200080000|2022-04-29 02:41:20|199.09|196.29|199.04|196.24|199.09|196.29|199.04|196.24|0
1651200100000|2022-04-29 02:41:40|198.93|196.13|198.83|196.03|198.93|196.13|198.83|196.03|0
1651200110000|2022-04-29 02:41:50|198.93|196.13|198.93|196.13|198.93|196.13|198.83|196.03|0
1651200120000|2022-04-29 02:42:00|198.88|196.08|198.93|196.13|198.93|196.13|198.88|196.08|0
1651200130000|2022-04-29 02:42:10|199.14|196.34|199.24|196.44|199.24|196.44|199.14|196.34|0
1651200140000|2022-04-29 02:42:20|199.29|196.49|199.24|196.44|199.35|196.55|199.24|196.44|0
1651200150000|2022-04-29 02:42:30|199.14|196.34|199.19|196.39|199.29|196.49|199.14|196.34|0
1651200160000|2022-04-29 02:42:40|199.24|196.44|199.24|196.44|199.29|196.49|199.24|196.44|0
1651200170000|2022-04-29 02:42:50|199.19|196.39|198.93|196.13|199.19|196.39|198.93|196.13|0
1651200180000|2022-04-29 02:43:00|198.83|196.03|198.77|195.97|198.83|196.03|198.77|195.97|0
1651200190000|2022-04-29 02:43:10|198.72|195.92|198.62|195.82|198.72|195.92|198.62|195.82|0
1651200200000|2022-04-29 02:43:20|198.72|195.92|198.72|195.92|198.72|195.92|198.62|195.82|0
1651200220000|2022-04-29 02:43:40|198.83|196.03|199.04|196.24|199.04|196.24|198.83|196.03|0
1651200230000|2022-04-29 02:43:50|198.93|196.13|198.83|196.03|198.93|196.13|198.83|196.03|0
1651200240000|2022-04-29 02:44:00|198.88|196.08|198.83|196.03|198.88|196.08|198.83|196.03|0
1651200250000|2022-04-29 02:44:10|198.93|196.13|198.93|196.13|199.04|196.24|198.93|196.13|0
1651200260000|2022-04-29 02:44:20|199.04|196.24|199.19|196.39|199.19|196.39|199.04|196.24|0
1651200270000|2022-04-29 02:44:30|199.24|196.44|199.45|196.65|199.45|196.65|199.24|196.44|0
1651200290000|2022-04-29 02:44:50|199.56|196.76|199.45|196.65|199.56|196.76|199.45|196.65|0
1651200300000|2022-04-29 02:45:00|199.56|196.76|199.66|196.86|199.66|196.86|199.56|196.76|0
1651200310000|2022-04-29 02:45:10|199.76|196.96|200.08|197.28|200.08|197.28|199.76|196.96|0
1651200320000|2022-04-29 02:45:20|199.97|197.17|199.97|197.17|200.08|197.28|199.97|197.17|0
1651200330000|2022-04-29 02:45:30|199.87|197.07|199.87|197.07|199.87|197.07|199.87|197.07|0
1651200340000|2022-04-29 02:45:40|199.92|197.12|200.28|197.48|200.28|197.48|199.92|197.12|0
1651200350000|2022-04-29 02:45:50|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651200380000|2022-04-29 02:46:20|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651200410000|2022-04-29 02:46:50|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651200420000|2022-04-29 02:47:00|200.49|197.69|200.39|197.59|200.49|197.69|200.39|197.59|0
1651200430000|2022-04-29 02:47:10|200.33|197.53|200.18|197.38|200.33|197.53|200.18|197.38|0
1651200440000|2022-04-29 02:47:20|200.23|197.43|200.23|197.43|200.28|197.48|200.23|197.43|0
1651200450000|2022-04-29 02:47:30|200.28|197.48|200.18|197.38|200.28|197.48|200.18|197.38|0
1651200460000|2022-04-29 02:47:40|200.23|197.43|200.28|197.48|200.28|197.48|200.23|197.43|0
1651200470000|2022-04-29 02:47:50|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651200480000|2022-04-29 02:48:00|200.44|197.64|200.39|197.59|200.44|197.64|200.39|197.59|0
1651200490000|2022-04-29 02:48:10|200.23|197.43|200.28|197.48|200.28|197.48|200.23|197.43|0
1651200520000|2022-04-29 02:48:40|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1651200530000|2022-04-29 02:48:50|200.23|197.43|200.18|197.38|200.23|197.43|200.18|197.38|0
1651200540000|2022-04-29 02:49:00|200.07|197.27|200.18|197.38|200.18|197.38|200.07|197.27|0
1651200560000|2022-04-29 02:49:20|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651200570000|2022-04-29 02:49:30|200.02|197.22|199.97|197.17|200.02|197.22|199.97|197.17|0
1651200580000|2022-04-29 02:49:40|200.02|197.22|199.97|197.17|200.02|197.22|199.97|197.17|0
1651200590000|2022-04-29 02:49:50|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651200600000|2022-04-29 02:50:00|200.18|197.38|200.28|197.48|200.33|197.53|200.18|197.38|0
1651200630000|2022-04-29 02:50:30|200.18|197.38|200.28|197.48|200.28|197.48|200.18|197.38|0
1651200640000|2022-04-29 02:50:40|200.33|197.53|200.28|197.48|200.33|197.53|200.28|197.48|0
1651200660000|2022-04-29 02:51:00|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1651200690000|2022-04-29 02:51:30|200.23|197.43|200.23|197.43|200.23|197.43|200.18|197.38|0
1651200700000|2022-04-29 02:51:40|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651200710000|2022-04-29 02:51:50|200.39|197.59|200.44|197.64|200.44|197.64|200.39|197.59|0
1651200720000|2022-04-29 02:52:00|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651200730000|2022-04-29 02:52:10|200.54|197.74|200.8|198|200.85|198.05|200.54|197.74|0
1651200740000|2022-04-29 02:52:20|200.7|197.9|200.49|197.69|200.7|197.9|200.49|197.69|0
1651200760000|2022-04-29 02:52:40|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651200780000|2022-04-29 02:53:00|200.64|197.84|200.49|197.69|200.64|197.84|200.49|197.69|0
1651200790000|2022-04-29 02:53:10|200.59|197.79|200.49|197.69|200.59|197.79|200.49|197.69|0
1651200800000|2022-04-29 02:53:20|200.44|197.64|200.44|197.64|200.44|197.64|200.39|197.59|0
1651200810000|2022-04-29 02:53:30|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651200820000|2022-04-29 02:53:40|200.49|197.69|200.39|197.59|200.49|197.69|200.39|197.59|0
1651200830000|2022-04-29 02:53:50|200.49|197.69|200.59|197.79|200.59|197.79|200.49|197.69|0
1651200840000|2022-04-29 02:54:00|200.7|197.9|200.7|197.9|200.7|197.9|200.64|197.84|0
1651200850000|2022-04-29 02:54:10|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651200860000|2022-04-29 02:54:20|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651200870000|2022-04-29 02:54:30|200.54|197.74|200.59|197.79|200.59|197.79|200.54|197.74|0
1651200880000|2022-04-29 02:54:40|200.54|197.74|200.49|197.69|200.54|197.74|200.49|197.69|0
1651200890000|2022-04-29 02:54:50|200.59|197.79|200.54|197.74|200.59|197.79|200.49|197.69|0
1651200900000|2022-04-29 02:55:00|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1651200910000|2022-04-29 02:55:10|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651200920000|2022-04-29 02:55:20|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1651200930000|2022-04-29 02:55:30|200.8|198|200.91|198.11|200.96|198.16|200.8|198|0
1651200940000|2022-04-29 02:55:40|200.8|198|200.7|197.9|200.8|198|200.7|197.9|0
1651200950000|2022-04-29 02:55:50|200.59|197.79|200.54|197.74|200.59|197.79|200.54|197.74|0
1651200960000|2022-04-29 02:56:00|200.43|197.63|200.28|197.48|200.43|197.63|200.28|197.48|0
1651200970000|2022-04-29 02:56:10|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1651200990000|2022-04-29 02:56:30|200.28|197.48|200.18|197.38|200.28|197.48|200.18|197.38|0
1651201010000|2022-04-29 02:56:50|200.07|197.27|199.97|197.17|200.07|197.27|199.97|197.17|0
1651201020000|2022-04-29 02:57:00|199.86|197.06|199.97|197.17|199.97|197.17|199.86|197.06|0
1651201030000|2022-04-29 02:57:10|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651201040000|2022-04-29 02:57:20|200.17|197.37|200.17|197.37|200.17|197.37|200.17|197.37|0
1651201050000|2022-04-29 02:57:30|200.28|197.48|200.38|197.58|200.38|197.58|200.28|197.48|0
1651201070000|2022-04-29 02:57:50|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651201080000|2022-04-29 02:58:00|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651201090000|2022-04-29 02:58:10|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651201100000|2022-04-29 02:58:20|200.54|197.74|200.49|197.69|200.54|197.74|200.49|197.69|0
1651201110000|2022-04-29 02:58:30|200.59|197.79|200.54|197.74|200.59|197.79|200.54|197.74|0
1651201120000|2022-04-29 02:58:40|200.49|197.69|200.38|197.58|200.49|197.69|200.38|197.58|0
1651201130000|2022-04-29 02:58:50|200.33|197.53|200.28|197.48|200.33|197.53|200.28|197.48|0
1651201140000|2022-04-29 02:59:00|200.22|197.42|200.17|197.37|200.22|197.42|200.17|197.37|0
1651201150000|2022-04-29 02:59:10|200.07|197.27|200.07|197.27|200.07|197.27|200.02|197.22|0
1651201160000|2022-04-29 02:59:20|200.12|197.32|200.22|197.42|200.22|197.42|200.07|197.27|0
1651201170000|2022-04-29 02:59:30|200.28|197.48|200.22|197.42|200.28|197.48|200.22|197.42|0
1651201180000|2022-04-29 02:59:40|200.17|197.37|200.28|197.48|200.28|197.48|200.17|197.37|0
1651201190000|2022-04-29 02:59:50|200.22|197.42|200.17|197.37|200.22|197.42|200.17|197.37|0
1651201200000|2022-04-29 03:00:00|200.28|197.48|200.33|197.53|200.33|197.53|200.28|197.48|0
1651201210000|2022-04-29 03:00:10|200.38|197.58|200.28|197.48|200.38|197.58|200.28|197.48|0
1651201220000|2022-04-29 03:00:20|200.33|197.53|200.38|197.58|200.38|197.58|200.33|197.53|0
1651201230000|2022-04-29 03:00:30|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1651201240000|2022-04-29 03:00:40|200.38|197.58|200.33|197.53|200.38|197.58|200.33|197.53|0
1651201250000|2022-04-29 03:00:50|200.38|197.58|200.33|197.53|200.38|197.58|200.33|197.53|0
1651201260000|2022-04-29 03:01:00|200.38|197.58|200.28|197.48|200.38|197.58|200.28|197.48|0
1651201270000|2022-04-29 03:01:10|200.33|197.53|200.38|197.58|200.38|197.58|200.33|197.53|0
1651201280000|2022-04-29 03:01:20|200.49|197.69|200.54|197.74|200.54|197.74|200.49|197.69|0
1651201290000|2022-04-29 03:01:30|200.59|197.79|200.7|197.9|200.7|197.9|200.59|197.79|0
1651201300000|2022-04-29 03:01:40|200.75|197.95|200.7|197.9|200.75|197.95|200.7|197.9|0
1651201310000|2022-04-29 03:01:50|200.75|197.95|200.69|197.89|200.75|197.95|200.69|197.89|0
1651201340000|2022-04-29 03:02:20|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651201350000|2022-04-29 03:02:30|200.43|197.63|200.38|197.58|200.43|197.63|200.33|197.53|0
1651201360000|2022-04-29 03:02:40|200.33|197.53|200.33|197.53|200.33|197.53|200.28|197.48|0
1651201370000|2022-04-29 03:02:50|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651201380000|2022-04-29 03:03:00|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1651201390000|2022-04-29 03:03:10|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651201420000|2022-04-29 03:03:40|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651201430000|2022-04-29 03:03:50|200.59|197.79|200.54|197.74|200.59|197.79|200.54|197.74|0
1651201440000|2022-04-29 03:04:00|200.59|197.79|200.54|197.74|200.59|197.79|200.49|197.69|0
1651201450000|2022-04-29 03:04:10|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651201460000|2022-04-29 03:04:20|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1651201470000|2022-04-29 03:04:30|200.49|197.69|200.48|197.68|200.49|197.69|200.43|197.63|0
1651201480000|2022-04-29 03:04:40|200.43|197.63|200.38|197.58|200.48|197.68|200.38|197.58|0
1651201490000|2022-04-29 03:04:50|200.43|197.63|200.48|197.68|200.48|197.68|200.43|197.63|0
1651201500000|2022-04-29 03:05:00|200.38|197.58|200.38|197.58|200.43|197.63|200.38|197.58|0
1651201510000|2022-04-29 03:05:10|200.28|197.48|200.17|197.37|200.28|197.48|200.17|197.37|0
1651201520000|2022-04-29 03:05:20|200.12|197.32|200.07|197.27|200.17|197.37|200.07|197.27|0
1651201530000|2022-04-29 03:05:30|200.17|197.37|200.17|197.37|200.17|197.37|200.17|197.37|0
1651201540000|2022-04-29 03:05:40|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651201550000|2022-04-29 03:05:50|199.96|197.16|199.96|197.16|199.96|197.16|199.96|197.16|0
1651201560000|2022-04-29 03:06:00|199.86|197.06|199.86|197.06|199.96|197.16|199.86|197.06|0
1651201570000|2022-04-29 03:06:10|199.8|197|199.75|196.95|199.8|197|199.75|196.95|0
1651201580000|2022-04-29 03:06:20|199.8|197|199.96|197.16|199.96|197.16|199.8|197|0
1651201590000|2022-04-29 03:06:30|199.8|197|199.8|197|199.8|197|199.8|197|0
1651201600000|2022-04-29 03:06:40|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1651201610000|2022-04-29 03:06:50|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1651201620000|2022-04-29 03:07:00|199.96|197.16|200.01|197.21|200.01|197.21|199.96|197.16|0
1651201630000|2022-04-29 03:07:10|200.07|197.27|200.17|197.37|200.22|197.42|200.07|197.27|0
1651201640000|2022-04-29 03:07:20|200.22|197.42|200.22|197.42|200.22|197.42|200.17|197.37|0
1651201650000|2022-04-29 03:07:30|200.28|197.48|200.27|197.47|200.28|197.48|200.27|197.47|0
1651201660000|2022-04-29 03:07:40|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1651201670000|2022-04-29 03:07:50|200.17|197.37|200.27|197.47|200.27|197.47|200.17|197.37|0
1651201680000|2022-04-29 03:08:00|200.22|197.42|200.48|197.68|200.48|197.68|200.22|197.42|0
1651201690000|2022-04-29 03:08:10|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651201700000|2022-04-29 03:08:20|200.32|197.52|200.38|197.58|200.38|197.58|200.32|197.52|0
1651201710000|2022-04-29 03:08:30|200.32|197.52|200.38|197.58|200.38|197.58|200.32|197.52|0
1651201720000|2022-04-29 03:08:40|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1651201730000|2022-04-29 03:08:50|200.27|197.47|200.17|197.37|200.27|197.47|200.17|197.37|0
1651201740000|2022-04-29 03:09:00|200.27|197.47|200.27|197.47|200.32|197.52|200.27|197.47|0
1651201750000|2022-04-29 03:09:10|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1651201760000|2022-04-29 03:09:20|200.27|197.47|200.17|197.37|200.27|197.47|200.17|197.37|0
1651201770000|2022-04-29 03:09:30|200.07|197.27|200.17|197.37|200.17|197.37|200.07|197.27|0
1651201780000|2022-04-29 03:09:40|200.07|197.27|200.12|197.32|200.12|197.32|200.07|197.27|0
1651201790000|2022-04-29 03:09:50|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651201800000|2022-04-29 03:10:00|200.01|197.21|200.07|197.27|200.07|197.27|200.01|197.21|0
1651201810000|2022-04-29 03:10:10|199.96|197.16|199.8|197|199.96|197.16|199.8|197|0
1651201820000|2022-04-29 03:10:20|199.86|197.06|199.75|196.95|199.86|197.06|199.75|196.95|0
1651201830000|2022-04-29 03:10:30|199.54|196.74|199.49|196.69|199.54|196.74|199.49|196.69|0
1651201840000|2022-04-29 03:10:40|199.54|196.74|199.54|196.74|199.59|196.79|199.54|196.74|0
1651201850000|2022-04-29 03:10:50|199.49|196.69|199.34|196.54|199.54|196.74|199.34|196.54|0
1651201860000|2022-04-29 03:11:00|199.28|196.48|199.34|196.54|199.34|196.54|199.28|196.48|0
1651201870000|2022-04-29 03:11:10|199.54|196.74|199.65|196.85|199.65|196.85|199.54|196.74|0
1651201880000|2022-04-29 03:11:20|199.75|196.95|199.65|196.85|199.75|196.95|199.65|196.85|0
1651201890000|2022-04-29 03:11:30|199.54|196.74|199.44|196.64|199.54|196.74|199.44|196.64|0
1651201900000|2022-04-29 03:11:40|199.34|196.54|199.23|196.43|199.34|196.54|199.23|196.43|0
1651201910000|2022-04-29 03:11:50|198.92|196.12|198.82|196.02|198.92|196.12|198.82|196.02|0
1651201920000|2022-04-29 03:12:00|198.92|196.12|198.92|196.12|198.92|196.12|198.82|196.02|0
1651201930000|2022-04-29 03:12:10|199.07|196.27|198.92|196.12|199.13|196.33|198.92|196.12|0
1651201940000|2022-04-29 03:12:20|199.02|196.22|198.97|196.17|199.02|196.22|198.97|196.17|0
1651201950000|2022-04-29 03:12:30|199.02|196.22|199.02|196.22|199.07|196.27|199.02|196.22|0
1651201960000|2022-04-29 03:12:40|199.13|196.33|199.23|196.43|199.23|196.43|199.13|196.33|0
1651201970000|2022-04-29 03:12:50|199.18|196.38|199.23|196.43|199.23|196.43|199.18|196.38|0
1651201980000|2022-04-29 03:13:00|199.34|196.54|199.28|196.48|199.34|196.54|199.28|196.48|0
1651201990000|2022-04-29 03:13:10|199.23|196.43|199.28|196.48|199.28|196.48|199.23|196.43|0
1651202000000|2022-04-29 03:13:20|199.44|196.64|199.54|196.74|199.54|196.74|199.44|196.64|0
1651202010000|2022-04-29 03:13:30|199.49|196.69|199.33|196.53|199.49|196.69|199.33|196.53|0
1651202020000|2022-04-29 03:13:40|199.38|196.58|199.38|196.58|199.44|196.64|199.38|196.58|0
1651202030000|2022-04-29 03:13:50|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1651202040000|2022-04-29 03:14:00|199.38|196.58|199.49|196.69|199.49|196.69|199.38|196.58|0
1651202050000|2022-04-29 03:14:10|199.54|196.74|199.54|196.74|199.65|196.85|199.54|196.74|0
1651202060000|2022-04-29 03:14:20|199.59|196.79|199.44|196.64|199.59|196.79|199.44|196.64|0
1651202070000|2022-04-29 03:14:30|199.49|196.69|199.38|196.58|199.49|196.69|199.38|196.58|0
1651202080000|2022-04-29 03:14:40|199.28|196.48|199.33|196.53|199.33|196.53|199.28|196.48|0
1651202090000|2022-04-29 03:14:50|199.44|196.64|199.33|196.53|199.49|196.69|199.33|196.53|0
1651202100000|2022-04-29 03:15:00|199.54|196.74|199.44|196.64|199.54|196.74|199.44|196.64|0
1651202110000|2022-04-29 03:15:10|199.38|196.58|199.54|196.74|199.54|196.74|199.38|196.58|0
1651202120000|2022-04-29 03:15:20|199.44|196.64|199.44|196.64|199.44|196.64|199.33|196.53|0
1651202130000|2022-04-29 03:15:30|199.54|196.74|199.44|196.64|199.54|196.74|199.44|196.64|0
1651202140000|2022-04-29 03:15:40|199.23|196.43|199.23|196.43|199.23|196.43|199.13|196.33|0
1651202150000|2022-04-29 03:15:50|199.28|196.48|199.28|196.48|199.28|196.48|199.28|196.48|0
1651202160000|2022-04-29 03:16:00|199.33|196.53|199.38|196.58|199.38|196.58|199.33|196.53|0
1651202170000|2022-04-29 03:16:10|199.44|196.64|199.38|196.58|199.44|196.64|199.38|196.58|0
1651202180000|2022-04-29 03:16:20|199.44|196.64|199.65|196.85|199.65|196.85|199.44|196.64|0
1651202190000|2022-04-29 03:16:30|199.96|197.16|199.96|197.16|199.96|197.16|199.85|197.05|0
1651202200000|2022-04-29 03:16:40|199.85|197.05|200.01|197.21|200.01|197.21|199.85|197.05|0
1651202210000|2022-04-29 03:16:50|200.06|197.26|199.85|197.05|200.06|197.26|199.85|197.05|0
1651202220000|2022-04-29 03:17:00|199.9|197.1|199.96|197.16|199.96|197.16|199.9|197.1|0
1651202230000|2022-04-29 03:17:10|200.06|197.26|199.96|197.16|200.06|197.26|199.9|197.1|0
1651202240000|2022-04-29 03:17:20|199.85|197.05|199.75|196.95|199.85|197.05|199.75|196.95|0
1651202250000|2022-04-29 03:17:30|199.65|196.85|199.75|196.95|199.75|196.95|199.65|196.85|0
1651202260000|2022-04-29 03:17:40|199.65|196.85|199.8|197|199.8|197|199.65|196.85|0
1651202270000|2022-04-29 03:17:50|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1651202280000|2022-04-29 03:18:00|199.96|197.16|200.06|197.26|200.06|197.26|199.96|197.16|0
1651202290000|2022-04-29 03:18:10|200.11|197.31|200.27|197.47|200.27|197.47|200.11|197.31|0
1651202300000|2022-04-29 03:18:20|200.22|197.42|200.22|197.42|200.27|197.47|200.22|197.42|0
1651202310000|2022-04-29 03:18:30|200.27|197.47|200.27|197.47|200.37|197.57|200.27|197.47|0
1651202320000|2022-04-29 03:18:40|200.37|197.57|200.48|197.68|200.48|197.68|200.37|197.57|0
1651202330000|2022-04-29 03:18:50|200.37|197.57|200.58|197.78|200.58|197.78|200.37|197.57|0
1651202340000|2022-04-29 03:19:00|200.63|197.83|200.79|197.99|200.79|197.99|200.63|197.83|0
1651202350000|2022-04-29 03:19:10|200.84|198.04|200.9|198.1|200.9|198.1|200.84|198.04|0
1651202360000|2022-04-29 03:19:20|200.84|198.04|200.69|197.89|200.84|198.04|200.69|197.89|0
1651202370000|2022-04-29 03:19:30|200.63|197.83|200.69|197.89|200.69|197.89|200.63|197.83|0
1651202380000|2022-04-29 03:19:40|200.79|197.99|200.74|197.94|200.84|198.04|200.74|197.94|0
1651202390000|2022-04-29 03:19:50|200.79|197.99|200.69|197.89|200.79|197.99|200.69|197.89|0
1651202400000|2022-04-29 03:20:00|200.79|197.99|200.74|197.94|200.79|197.99|200.69|197.89|0
1651202410000|2022-04-29 03:20:10|200.79|197.99|200.79|197.99|200.79|197.99|200.69|197.89|0
1651202420000|2022-04-29 03:20:20|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651202430000|2022-04-29 03:20:30|200.79|197.99|200.84|198.04|200.84|198.04|200.79|197.99|0
1651202440000|2022-04-29 03:20:40|200.79|197.99|200.9|198.1|200.9|198.1|200.79|197.99|0
1651202450000|2022-04-29 03:20:50|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1651202480000|2022-04-29 03:21:20|200.69|197.89|200.69|197.89|200.74|197.94|200.58|197.78|0
1651202490000|2022-04-29 03:21:30|200.63|197.83|200.58|197.78|200.63|197.83|200.58|197.78|0
1651202500000|2022-04-29 03:21:40|200.48|197.68|200.53|197.73|200.53|197.73|200.37|197.57|0
1651202510000|2022-04-29 03:21:50|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1651202520000|2022-04-29 03:22:00|200.42|197.62|200.53|197.73|200.53|197.73|200.42|197.62|0
1651202530000|2022-04-29 03:22:10|200.58|197.78|200.48|197.68|200.58|197.78|200.48|197.68|0
1651202540000|2022-04-29 03:22:20|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1651202570000|2022-04-29 03:22:50|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1651202580000|2022-04-29 03:23:00|200.37|197.57|200.37|197.57|200.48|197.68|200.37|197.57|0
1651202590000|2022-04-29 03:23:10|200.42|197.62|200.27|197.47|200.42|197.62|200.27|197.47|0
1651202600000|2022-04-29 03:23:20|200.37|197.57|200.37|197.57|200.37|197.57|200.32|197.52|0
1651202610000|2022-04-29 03:23:30|200.27|197.47|200.37|197.57|200.37|197.57|200.27|197.47|0
1651202620000|2022-04-29 03:23:40|200.42|197.62|200.37|197.57|200.42|197.62|200.37|197.57|0
1651202630000|2022-04-29 03:23:50|200.27|197.47|200.27|197.47|200.27|197.47|200.27|197.47|0
1651202640000|2022-04-29 03:24:00|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1651202650000|2022-04-29 03:24:10|200.06|197.26|200.11|197.31|200.11|197.31|200.06|197.26|0
1651202660000|2022-04-29 03:24:20|200.06|197.26|199.9|197.1|200.06|197.26|199.9|197.1|0
1651202670000|2022-04-29 03:24:30|200.01|197.21|199.95|197.15|200.01|197.21|199.95|197.15|0
1651202680000|2022-04-29 03:24:40|199.85|197.05|199.69|196.89|199.85|197.05|199.64|196.84|0
1651202690000|2022-04-29 03:24:50|199.64|196.84|199.64|196.84|199.69|196.89|199.64|196.84|0
1651202700000|2022-04-29 03:25:00|199.69|196.89|199.64|196.84|199.75|196.95|199.64|196.84|0
1651202710000|2022-04-29 03:25:10|199.69|196.89|199.59|196.79|199.69|196.89|199.59|196.79|0
1651202720000|2022-04-29 03:25:20|199.54|196.74|199.75|196.95|199.75|196.95|199.54|196.74|0
1651202760000|2022-04-29 03:26:00|200.16|197.36|200.27|197.47|200.27|197.47|200.16|197.36|0
1651202770000|2022-04-29 03:26:10|200.32|197.52|200.58|197.78|200.58|197.78|200.32|197.52|0
1651202780000|2022-04-29 03:26:20|200.68|197.88|200.79|197.99|200.79|197.99|200.68|197.88|0
1651202790000|2022-04-29 03:26:30|200.68|197.88|200.73|197.93|200.73|197.93|200.68|197.88|0
1651202800000|2022-04-29 03:26:40|200.68|197.88|200.58|197.78|200.68|197.88|200.58|197.78|0
1651202810000|2022-04-29 03:26:50|200.53|197.73|200.58|197.78|200.58|197.78|200.53|197.73|0
1651202820000|2022-04-29 03:27:00|200.84|198.04|200.79|197.99|201|198.2|200.79|197.99|0
1651202830000|2022-04-29 03:27:10|200.89|198.09|201.42|198.62|201.42|198.62|200.89|198.09|0
1651202840000|2022-04-29 03:27:20|201.52|198.72|201.52|198.72|201.52|198.72|201.47|198.67|0
1651202850000|2022-04-29 03:27:30|201.63|198.83|201.73|198.93|201.73|198.93|201.63|198.83|0
1651202860000|2022-04-29 03:27:40|201.47|198.67|201.42|198.62|201.52|198.72|201.42|198.62|0
1651202870000|2022-04-29 03:27:50|201.21|198.41|201.21|198.41|201.21|198.41|201.21|198.41|0
1651202880000|2022-04-29 03:28:00|201.31|198.51|201.52|198.72|201.52|198.72|201.31|198.51|0
1651202890000|2022-04-29 03:28:10|201.47|198.67|201.31|198.51|201.47|198.67|201.31|198.51|0
1651202900000|2022-04-29 03:28:20|201.42|198.62|201.42|198.62|201.42|198.62|201.42|198.62|0
1651202910000|2022-04-29 03:28:30|201.52|198.72|201.63|198.83|201.63|198.83|201.52|198.72|0
1651202920000|2022-04-29 03:28:40|201.73|198.93|201.73|198.93|201.73|198.93|201.68|198.88|0
1651202930000|2022-04-29 03:28:50|201.63|198.83|201.52|198.72|201.63|198.83|201.52|198.72|0
1651202940000|2022-04-29 03:29:00|201.42|198.62|201.42|198.62|201.42|198.62|201.42|198.62|0
1651202950000|2022-04-29 03:29:10|201.31|198.51|201.21|198.41|201.31|198.51|201.21|198.41|0
1651202960000|2022-04-29 03:29:20|201.1|198.3|200.89|198.09|201.1|198.3|200.89|198.09|0
1651202970000|2022-04-29 03:29:30|201|198.2|201.1|198.3|201.1|198.3|201|198.2|0
1651202980000|2022-04-29 03:29:40|201|198.2|201|198.2|201|198.2|200.89|198.09|0
1651202990000|2022-04-29 03:29:50|201.1|198.3|201.21|198.41|201.21|198.41|201.1|198.3|0
1651203000000|2022-04-29 03:30:00|201.26|198.46|201.05|198.25|201.26|198.46|201.05|198.25|0
1651203010000|2022-04-29 03:30:10|201.1|198.3|201.15|198.35|201.15|198.35|201.1|198.3|0
1651203020000|2022-04-29 03:30:20|201.21|198.41|201.31|198.51|201.31|198.51|201.21|198.41|0
1651203030000|2022-04-29 03:30:30|201.21|198.41|201.47|198.67|201.47|198.67|201.21|198.41|0
1651203040000|2022-04-29 03:30:40|201.52|198.72|201.31|198.51|201.52|198.72|201.31|198.51|0
1651203050000|2022-04-29 03:30:50|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1651203060000|2022-04-29 03:31:00|201.46|198.66|201.62|198.82|201.62|198.82|201.46|198.66|0
1651203070000|2022-04-29 03:31:10|201.67|198.87|201.62|198.82|201.67|198.87|201.62|198.82|0
1651203080000|2022-04-29 03:31:20|201.57|198.77|201.57|198.77|201.62|198.82|201.57|198.77|0
1651203090000|2022-04-29 03:31:30|201.52|198.72|201.57|198.77|201.57|198.77|201.52|198.72|0
1651203100000|2022-04-29 03:31:40|201.36|198.56|201.31|198.51|201.36|198.56|201.31|198.51|0
1651203120000|2022-04-29 03:32:00|201.46|198.66|201.57|198.77|201.57|198.77|201.46|198.66|0
1651203130000|2022-04-29 03:32:10|201.62|198.82|201.52|198.72|201.62|198.82|201.52|198.72|0
1651203150000|2022-04-29 03:32:30|201.62|198.82|201.41|198.61|201.62|198.82|201.41|198.61|0
1651203160000|2022-04-29 03:32:40|201.52|198.72|201.62|198.82|201.62|198.82|201.52|198.72|0
1651203170000|2022-04-29 03:32:50|201.57|198.77|201.52|198.72|201.57|198.77|201.52|198.72|0
1651203180000|2022-04-29 03:33:00|201.57|198.77|201.41|198.61|201.62|198.82|201.41|198.61|0
1651203190000|2022-04-29 03:33:10|201.36|198.56|201.25|198.45|201.36|198.56|201.25|198.45|0
1651203200000|2022-04-29 03:33:20|201.31|198.51|201.31|198.51|201.31|198.51|201.31|198.51|0
1651203210000|2022-04-29 03:33:30|201.41|198.61|201.52|198.72|201.52|198.72|201.41|198.61|0
1651203220000|2022-04-29 03:33:40|201.62|198.82|201.52|198.72|201.62|198.82|201.52|198.72|0
1651203230000|2022-04-29 03:33:50|201.62|198.82|201.62|198.82|201.62|198.82|201.52|198.72|0
1651203240000|2022-04-29 03:34:00|201.52|198.72|201.31|198.51|201.62|198.82|201.31|198.51|0
1651203250000|2022-04-29 03:34:10|201.2|198.4|201.52|198.72|201.52|198.72|201.2|198.4|0
1651203260000|2022-04-29 03:34:20|201.62|198.82|201.62|198.82|201.62|198.82|201.62|198.82|0
1651203270000|2022-04-29 03:34:30|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1651203280000|2022-04-29 03:34:40|201.41|198.61|201.31|198.51|201.41|198.61|201.31|198.51|0
1651203290000|2022-04-29 03:34:50|201.2|198.4|201.36|198.56|201.36|198.56|201.2|198.4|0
1651203300000|2022-04-29 03:35:00|201.52|198.72|201.41|198.61|201.52|198.72|201.41|198.61|0
1651203320000|2022-04-29 03:35:20|201.31|198.51|201.04|198.24|201.31|198.51|201.04|198.24|0
1651203330000|2022-04-29 03:35:30|201.1|198.3|201.1|198.3|201.1|198.3|201.1|198.3|0
1651203340000|2022-04-29 03:35:40|201.2|198.4|200.99|198.19|201.2|198.4|200.99|198.19|0
1651203350000|2022-04-29 03:35:50|200.94|198.14|200.99|198.19|200.99|198.19|200.94|198.14|0
1651203360000|2022-04-29 03:36:00|201.1|198.3|201.2|198.4|201.31|198.51|201.1|198.3|0
1651203370000|2022-04-29 03:36:10|201.1|198.3|200.99|198.19|201.1|198.3|200.99|198.19|0
1651203380000|2022-04-29 03:36:20|200.94|198.14|200.94|198.14|200.99|198.19|200.94|198.14|0
1651203390000|2022-04-29 03:36:30|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1651203400000|2022-04-29 03:36:40|201.1|198.3|200.99|198.19|201.1|198.3|200.99|198.19|0
1651203410000|2022-04-29 03:36:50|200.94|198.14|200.78|197.98|200.94|198.14|200.78|197.98|0
1651203420000|2022-04-29 03:37:00|200.73|197.93|200.94|198.14|200.94|198.14|200.73|197.93|0
1651203430000|2022-04-29 03:37:10|200.26|197.46|200.37|197.57|200.37|197.57|200.26|197.46|0
1651203440000|2022-04-29 03:37:20|200.26|197.46|200.16|197.36|200.26|197.46|200.16|197.36|0
1651203450000|2022-04-29 03:37:30|200.26|197.46|200.31|197.51|200.31|197.51|200.16|197.36|0
1651203460000|2022-04-29 03:37:40|200.26|197.46|200.16|197.36|200.26|197.46|200.16|197.36|0
1651203470000|2022-04-29 03:37:50|200.21|197.41|200.21|197.41|200.21|197.41|200.16|197.36|0
1651203480000|2022-04-29 03:38:00|200.16|197.36|200.21|197.41|200.21|197.41|200.16|197.36|0
1651203490000|2022-04-29 03:38:10|200.1|197.3|200.16|197.36|200.16|197.36|200.1|197.3|0
1651203500000|2022-04-29 03:38:20|200.21|197.41|200.37|197.57|200.37|197.57|200.21|197.41|0
1651203510000|2022-04-29 03:38:30|200.26|197.46|200.42|197.62|200.42|197.62|200.26|197.46|0
1651203520000|2022-04-29 03:38:40|200.47|197.67|200.31|197.51|200.47|197.67|200.31|197.51|0
1651203530000|2022-04-29 03:38:50|200.26|197.46|200.16|197.36|200.26|197.46|200.16|197.36|0
1651203540000|2022-04-29 03:39:00|200.21|197.41|200.31|197.51|200.31|197.51|200.21|197.41|0
1651203550000|2022-04-29 03:39:10|200.37|197.57|200.26|197.46|200.37|197.57|200.26|197.46|0
1651203560000|2022-04-29 03:39:20|200.31|197.51|200.26|197.46|200.31|197.51|200.26|197.46|0
1651203590000|2022-04-29 03:39:50|200.31|197.51|200.37|197.57|200.37|197.57|200.26|197.46|0
1651203600000|2022-04-29 03:40:00|200.47|197.67|200.47|197.67|200.52|197.72|200.47|197.67|0
1651203610000|2022-04-29 03:40:10|200.37|197.57|200.52|197.72|200.52|197.72|200.37|197.57|0
1651203620000|2022-04-29 03:40:20|200.47|197.67|200.47|197.67|200.57|197.77|200.47|197.67|0
1651203630000|2022-04-29 03:40:30|200.62|197.82|200.78|197.98|200.78|197.98|200.57|197.77|0
1651203640000|2022-04-29 03:40:40|200.68|197.88|200.68|197.88|200.73|197.93|200.68|197.88|0
1651203650000|2022-04-29 03:40:50|200.57|197.77|200.57|197.77|200.68|197.88|200.57|197.77|0
1651203660000|2022-04-29 03:41:00|200.62|197.82|200.73|197.93|200.73|197.93|200.62|197.82|0
1651203670000|2022-04-29 03:41:10|200.62|197.82|200.73|197.93|200.78|197.98|200.62|197.82|0
1651203680000|2022-04-29 03:41:20|200.68|197.88|200.62|197.82|200.68|197.88|200.62|197.82|0
1651203690000|2022-04-29 03:41:30|200.68|197.88|200.62|197.82|200.68|197.88|200.62|197.82|0
1651203700000|2022-04-29 03:41:40|200.47|197.67|200.52|197.72|200.57|197.77|200.47|197.67|0
1651203710000|2022-04-29 03:41:50|200.47|197.67|200.41|197.61|200.47|197.67|200.41|197.61|0
1651203720000|2022-04-29 03:42:00|200.36|197.56|200.47|197.67|200.47|197.67|200.36|197.56|0
1651203730000|2022-04-29 03:42:10|200.41|197.61|200.47|197.67|200.47|197.67|200.41|197.61|0
1651203740000|2022-04-29 03:42:20|200.31|197.51|200.26|197.46|200.31|197.51|200.21|197.41|0
1651203750000|2022-04-29 03:42:30|200.21|197.41|200.31|197.51|200.31|197.51|200.16|197.36|0
1651203760000|2022-04-29 03:42:40|200.26|197.46|200.21|197.41|200.26|197.46|200.21|197.41|0
1651203770000|2022-04-29 03:42:50|200.1|197.3|200.16|197.36|200.16|197.36|200.1|197.3|0
1651203790000|2022-04-29 03:43:10|200.26|197.46|200.26|197.46|200.26|197.46|200.26|197.46|0
1651203800000|2022-04-29 03:43:20|200.21|197.41|200.05|197.25|200.21|197.41|200.05|197.25|0
1651203810000|2022-04-29 03:43:30|200|197.2|200.05|197.25|200.05|197.25|200|197.2|0
1651203820000|2022-04-29 03:43:40|200|197.2|200.16|197.36|200.16|197.36|200|197.2|0
1651203830000|2022-04-29 03:43:50|200.05|197.25|200.05|197.25|200.05|197.25|199.95|197.15|0
1651203840000|2022-04-29 03:44:00|200|197.2|200.16|197.36|200.16|197.36|199.74|196.94|0
1651203850000|2022-04-29 03:44:10|200.26|197.46|200.21|197.41|200.26|197.46|200.21|197.41|0
1651203860000|2022-04-29 03:44:20|200.36|197.56|200.36|197.56|200.41|197.61|200.31|197.51|0
1651203870000|2022-04-29 03:44:30|200.31|197.51|200.31|197.51|200.31|197.51|200.31|197.51|0
1651203880000|2022-04-29 03:44:40|200.36|197.56|200.41|197.61|200.47|197.67|200.36|197.56|0
1651203890000|2022-04-29 03:44:50|200.36|197.56|200.57|197.77|200.57|197.77|200.36|197.56|0
1651203900000|2022-04-29 03:45:00|200.47|197.67|200.47|197.67|200.47|197.67|200.41|197.61|0
1651203910000|2022-04-29 03:45:10|200.36|197.56|200.31|197.51|200.36|197.56|200.31|197.51|0
1651203920000|2022-04-29 03:45:20|200.36|197.56|200.47|197.67|200.47|197.67|200.36|197.56|0
1651203930000|2022-04-29 03:45:30|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1651203940000|2022-04-29 03:45:40|200.47|197.67|200.47|197.67|200.52|197.72|200.47|197.67|0
1651203950000|2022-04-29 03:45:50|200.41|197.61|200.31|197.51|200.41|197.61|200.31|197.51|0
1651203960000|2022-04-29 03:46:00|200.41|197.61|200.52|197.72|200.52|197.72|200.36|197.56|0
1651203970000|2022-04-29 03:46:10|200.47|197.67|200.89|198.09|200.89|198.09|200.47|197.67|0
1651203980000|2022-04-29 03:46:20|201.2|198.4|200.83|198.03|201.2|198.4|200.83|198.03|0
1651203990000|2022-04-29 03:46:30|200.89|198.09|200.94|198.14|200.94|198.14|200.89|198.09|0
1651204000000|2022-04-29 03:46:40|200.99|198.19|200.88|198.08|201.04|198.24|200.88|198.08|0
1651204010000|2022-04-29 03:46:50|200.78|197.98|200.78|197.98|200.78|197.98|200.68|197.88|0
1651204020000|2022-04-29 03:47:00|200.68|197.88|200.78|197.98|200.78|197.98|200.68|197.88|0
1651204030000|2022-04-29 03:47:10|200.83|198.03|200.93|198.13|200.93|198.13|200.83|198.03|0
1651204040000|2022-04-29 03:47:20|200.88|198.08|200.88|198.08|200.88|198.08|200.83|198.03|0
1651204050000|2022-04-29 03:47:30|200.83|198.03|200.88|198.08|200.88|198.08|200.78|197.98|0
1651204060000|2022-04-29 03:47:40|200.93|198.13|200.68|197.88|200.93|198.13|200.68|197.88|0
1651204070000|2022-04-29 03:47:50|200.47|197.67|200.57|197.77|200.68|197.88|200.47|197.67|0
1651204080000|2022-04-29 03:48:00|200.47|197.67|200.52|197.72|200.57|197.77|200.47|197.67|0
1651204090000|2022-04-29 03:48:10|200.47|197.67|200.57|197.77|200.57|197.77|200.47|197.67|0
1651204100000|2022-04-29 03:48:20|200.47|197.67|200.47|197.67|200.47|197.67|200.47|197.67|0
1651204110000|2022-04-29 03:48:30|200.52|197.72|200.47|197.67|200.52|197.72|200.47|197.67|0
1651204130000|2022-04-29 03:48:50|200.52|197.72|200.57|197.77|200.57|197.77|200.47|197.67|0
1651204140000|2022-04-29 03:49:00|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1651204150000|2022-04-29 03:49:10|200.73|197.93|200.57|197.77|200.73|197.93|200.57|197.77|0
1651204160000|2022-04-29 03:49:20|200.73|197.93|200.88|198.08|200.88|198.08|200.73|197.93|0
1651204170000|2022-04-29 03:49:30|200.78|197.98|200.78|197.98|200.88|198.08|200.78|197.98|0
1651204180000|2022-04-29 03:49:40|200.62|197.82|200.36|197.56|200.62|197.82|200.36|197.56|0
1651204190000|2022-04-29 03:49:50|200.47|197.67|200.36|197.56|200.47|197.67|200.36|197.56|0
1651204200000|2022-04-29 03:50:00|200.41|197.61|200.78|197.98|200.78|197.98|200.41|197.61|0
1651204210000|2022-04-29 03:50:10|200.72|197.92|200.72|197.92|200.72|197.92|200.67|197.87|0
1651204220000|2022-04-29 03:50:20|200.57|197.77|200.67|197.87|200.67|197.87|200.57|197.77|0
1651204230000|2022-04-29 03:50:30|200.83|198.03|200.88|198.08|200.88|198.08|200.83|198.03|0
1651204240000|2022-04-29 03:50:40|200.83|198.03|200.67|197.87|200.83|198.03|200.67|197.87|0
1651204250000|2022-04-29 03:50:50|200.72|197.92|200.72|197.92|200.72|197.92|200.62|197.82|0
1651204260000|2022-04-29 03:51:00|200.67|197.87|200.88|198.08|200.88|198.08|200.67|197.87|0
1651204270000|2022-04-29 03:51:10|200.99|198.19|201.14|198.34|201.14|198.34|200.93|198.13|0
1651204280000|2022-04-29 03:51:20|201.2|198.4|201.25|198.45|201.25|198.45|201.2|198.4|0
1651204290000|2022-04-29 03:51:30|201.3|198.5|201.2|198.4|201.41|198.61|201.2|198.4|0
1651204300000|2022-04-29 03:51:40|200.99|198.19|201.09|198.29|201.2|198.4|200.88|198.08|0
1651204310000|2022-04-29 03:51:50|200.88|198.08|200.78|197.98|200.88|198.08|200.78|197.98|0
1651204320000|2022-04-29 03:52:00|200.88|198.08|200.88|198.08|200.88|198.08|200.78|197.98|0
1651204330000|2022-04-29 03:52:10|200.99|198.19|200.57|197.77|200.99|198.19|200.57|197.77|0
1651204340000|2022-04-29 03:52:20|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1651204350000|2022-04-29 03:52:30|200.36|197.56|200.2|197.4|200.41|197.61|200.2|197.4|0
1651204360000|2022-04-29 03:52:40|200.26|197.46|200.31|197.51|200.31|197.51|200.15|197.35|0
1651204370000|2022-04-29 03:52:50|200.26|197.46|200.2|197.4|200.26|197.46|200.2|197.4|0
1651204380000|2022-04-29 03:53:00|200.15|197.35|200.15|197.35|200.15|197.35|200.05|197.25|0
1651204390000|2022-04-29 03:53:10|200.05|197.25|200.15|197.35|200.15|197.35|200.05|197.25|0
1651204400000|2022-04-29 03:53:20|199.94|197.14|199.84|197.04|199.94|197.14|199.73|196.93|0
1651204410000|2022-04-29 03:53:30|199.73|196.93|199.84|197.04|199.84|197.04|199.73|196.93|0
1651204420000|2022-04-29 03:53:40|199.73|196.93|199.84|197.04|199.84|197.04|199.73|196.93|0
1651204430000|2022-04-29 03:53:50|199.94|197.14|199.89|197.09|199.94|197.14|199.84|197.04|0
1651204440000|2022-04-29 03:54:00|199.73|196.93|199.63|196.83|199.73|196.93|199.63|196.83|0
1651204450000|2022-04-29 03:54:10|199.53|196.73|199.63|196.83|199.63|196.83|199.53|196.73|0
1651204460000|2022-04-29 03:54:20|199.42|196.62|199.53|196.73|199.53|196.73|199.42|196.62|0
1651204470000|2022-04-29 03:54:30|199.47|196.67|199.58|196.78|199.63|196.83|199.47|196.67|0
1651204480000|2022-04-29 03:54:40|199.68|196.88|199.63|196.83|199.68|196.88|199.58|196.78|0
1651204490000|2022-04-29 03:54:50|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1651204500000|2022-04-29 03:55:00|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651204510000|2022-04-29 03:55:10|199.58|196.78|199.42|196.62|199.58|196.78|199.42|196.62|0
1651204520000|2022-04-29 03:55:20|199.32|196.52|198.9|196.1|199.32|196.52|198.9|196.1|0
1651204530000|2022-04-29 03:55:30|199.01|196.21|199.11|196.31|199.11|196.31|199.01|196.21|0
1651204540000|2022-04-29 03:55:40|199.21|196.41|199.42|196.62|199.42|196.62|199.21|196.41|0
1651204550000|2022-04-29 03:55:50|199.26|196.46|199.42|196.62|199.53|196.73|199.26|196.46|0
1651204560000|2022-04-29 03:56:00|199.37|196.57|199.53|196.73|199.53|196.73|199.37|196.57|0
1651204570000|2022-04-29 03:56:10|199.37|196.57|199.16|196.36|199.37|196.57|199.16|196.36|0
1651204580000|2022-04-29 03:56:20|199.21|196.41|199.11|196.31|199.21|196.41|199.11|196.31|0
1651204590000|2022-04-29 03:56:30|199.21|196.41|199.21|196.41|199.21|196.41|199.16|196.36|0
1651204600000|2022-04-29 03:56:40|199.16|196.36|199.21|196.41|199.21|196.41|199.11|196.31|0
1651204610000|2022-04-29 03:56:50|199.11|196.31|199.21|196.41|199.21|196.41|199.11|196.31|0
1651204620000|2022-04-29 03:57:00|199.26|196.46|199.32|196.52|199.32|196.52|199.26|196.46|0
1651204630000|2022-04-29 03:57:10|199.21|196.41|199.42|196.62|199.42|196.62|199.21|196.41|0
1651204640000|2022-04-29 03:57:20|199.32|196.52|199.32|196.52|199.32|196.52|199.32|196.52|0
1651204650000|2022-04-29 03:57:30|199.42|196.62|199.32|196.52|199.42|196.62|199.32|196.52|0
1651204660000|2022-04-29 03:57:40|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1651204670000|2022-04-29 03:57:50|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1651204680000|2022-04-29 03:58:00|199.47|196.67|199.42|196.62|199.47|196.67|199.42|196.62|0
1651204690000|2022-04-29 03:58:10|199.47|196.67|199.47|196.67|199.52|196.72|199.42|196.62|0
1651204700000|2022-04-29 03:58:20|199.52|196.72|199.42|196.62|199.52|196.72|199.42|196.62|0
1651204710000|2022-04-29 03:58:30|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1651204720000|2022-04-29 03:58:40|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1651204730000|2022-04-29 03:58:50|199.52|196.72|199.52|196.72|199.52|196.72|199.47|196.67|0
1651204740000|2022-04-29 03:59:00|199.84|197.04|200.04|197.24|200.15|197.35|199.84|197.04|0
1651204750000|2022-04-29 03:59:10|199.94|197.14|200.04|197.24|200.04|197.24|199.89|197.09|0
1651204760000|2022-04-29 03:59:20|200.09|197.29|199.99|197.19|200.09|197.29|199.99|197.19|0
1651204770000|2022-04-29 03:59:30|200.41|197.61|200.57|197.77|200.57|197.77|200.41|197.61|0
1651204780000|2022-04-29 03:59:40|200.67|197.87|200.67|197.87|200.67|197.87|200.67|197.87|0
1651204790000|2022-04-29 03:59:50|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1651204800000|2022-04-29 04:00:00|200.72|197.92|200.72|197.92|200.72|197.92|200.67|197.87|0
1651204810000|2022-04-29 04:00:10|200.62|197.82|200.67|197.87|200.67|197.87|200.51|197.71|0
1651204820000|2022-04-29 04:00:20|200.98|198.18|201.19|198.39|201.19|198.39|200.98|198.18|0
1651204830000|2022-04-29 04:00:30|201.09|198.29|201.3|198.5|201.3|198.5|201.03|198.23|0
1651204840000|2022-04-29 04:00:40|201.35|198.55|201.45|198.65|201.51|198.71|201.3|198.5|0
1651204850000|2022-04-29 04:00:50|201.3|198.5|200.93|198.13|201.3|198.5|200.93|198.13|0
1651204860000|2022-04-29 04:01:00|200.82|198.02|200.88|198.08|200.88|198.08|200.77|197.97|0
1651204870000|2022-04-29 04:01:10|200.98|198.18|201.09|198.29|201.09|198.29|200.98|198.18|0
1651204900000|2022-04-29 04:01:40|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1651204910000|2022-04-29 04:01:50|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1651204920000|2022-04-29 04:02:00|200.88|198.08|200.82|198.02|200.88|198.08|200.82|198.02|0
1651204930000|2022-04-29 04:02:10|200.93|198.13|200.88|198.08|200.93|198.13|200.88|198.08|0
1651204940000|2022-04-29 04:02:20|200.82|198.02|200.67|197.87|200.88|198.08|200.67|197.87|0
1651204950000|2022-04-29 04:02:30|200.72|197.92|200.67|197.87|200.72|197.92|200.67|197.87|0
1651204960000|2022-04-29 04:02:40|200.61|197.81|200.56|197.76|200.61|197.81|200.56|197.76|0
1651204970000|2022-04-29 04:02:50|200.51|197.71|200.46|197.66|200.51|197.71|200.46|197.66|0
1651204980000|2022-04-29 04:03:00|200.61|197.81|200.56|197.76|200.61|197.81|200.56|197.76|0
1651204990000|2022-04-29 04:03:10|200.46|197.66|200.25|197.45|200.46|197.66|200.25|197.45|0
1651205000000|2022-04-29 04:03:20|200.2|197.4|200.04|197.24|200.2|197.4|200.04|197.24|0
1651205010000|2022-04-29 04:03:30|199.99|197.19|200.2|197.4|200.2|197.4|199.99|197.19|0
1651205020000|2022-04-29 04:03:40|200.25|197.45|200.15|197.35|200.25|197.45|200.15|197.35|0
1651205030000|2022-04-29 04:03:50|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1651205050000|2022-04-29 04:04:10|200.15|197.35|200.36|197.56|200.36|197.56|200.15|197.35|0
1651205060000|2022-04-29 04:04:20|200.3|197.5|200.25|197.45|200.3|197.5|200.15|197.35|0
1651205070000|2022-04-29 04:04:30|200.15|197.35|200.09|197.29|200.15|197.35|200.09|197.29|0
1651205080000|2022-04-29 04:04:40|200.15|197.35|200.15|197.35|200.15|197.35|200.09|197.29|0
1651205090000|2022-04-29 04:04:50|200.04|197.24|200.15|197.35|200.2|197.4|200.04|197.24|0
1651205110000|2022-04-29 04:05:10|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1651205120000|2022-04-29 04:05:20|200.04|197.24|199.99|197.19|200.04|197.24|199.99|197.19|0
1651205130000|2022-04-29 04:05:30|199.94|197.14|199.94|197.14|199.94|197.14|199.94|197.14|0
1651205140000|2022-04-29 04:05:40|199.99|197.19|199.99|197.19|199.99|197.19|199.99|197.19|0
1651205150000|2022-04-29 04:05:50|199.94|197.14|199.99|197.19|200.04|197.24|199.94|197.14|0
1651205160000|2022-04-29 04:06:00|200.04|197.24|199.99|197.19|200.04|197.24|199.94|197.14|0
1651205170000|2022-04-29 04:06:10|199.94|197.14|199.83|197.03|199.94|197.14|199.83|197.03|0
1651205180000|2022-04-29 04:06:20|199.78|196.98|199.78|196.98|199.83|197.03|199.73|196.93|0
1651205190000|2022-04-29 04:06:30|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1651205200000|2022-04-29 04:06:40|199.94|197.14|199.99|197.19|199.99|197.19|199.94|197.14|0
1651205210000|2022-04-29 04:06:50|199.94|197.14|199.94|197.14|199.94|197.14|199.94|197.14|0
1651205220000|2022-04-29 04:07:00|199.88|197.08|199.94|197.14|199.94|197.14|199.88|197.08|0
1651205230000|2022-04-29 04:07:10|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1651205260000|2022-04-29 04:07:40|200.09|197.29|200.04|197.24|200.15|197.35|200.04|197.24|0
1651205270000|2022-04-29 04:07:50|200.2|197.4|200.15|197.35|200.2|197.4|200.15|197.35|0
1651205280000|2022-04-29 04:08:00|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1651205290000|2022-04-29 04:08:10|200.25|197.45|200.09|197.29|200.25|197.45|200.09|197.29|0
1651205300000|2022-04-29 04:08:20|200.15|197.35|200.14|197.34|200.15|197.35|200.14|197.34|0
1651205310000|2022-04-29 04:08:30|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1651205320000|2022-04-29 04:08:40|200.25|197.45|200.14|197.34|200.25|197.45|200.14|197.34|0
1651205330000|2022-04-29 04:08:50|200.09|197.29|200.19|197.39|200.19|197.39|200.09|197.29|0
1651205340000|2022-04-29 04:09:00|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1651205350000|2022-04-29 04:09:10|200.35|197.55|200.25|197.45|200.35|197.55|200.25|197.45|0
1651205370000|2022-04-29 04:09:30|200.35|197.55|200.35|197.55|200.35|197.55|200.3|197.5|0
1651205380000|2022-04-29 04:09:40|200.46|197.66|200.46|197.66|200.51|197.71|200.46|197.66|0
1651205390000|2022-04-29 04:09:50|200.51|197.71|200.4|197.6|200.51|197.71|200.4|197.6|0
1651205400000|2022-04-29 04:10:00|200.35|197.55|200.46|197.66|200.46|197.66|200.35|197.55|0
1651205410000|2022-04-29 04:10:10|200.51|197.71|200.46|197.66|200.51|197.71|200.4|197.6|0
1651205420000|2022-04-29 04:10:20|200.4|197.6|200.25|197.45|200.4|197.6|200.25|197.45|0
1651205430000|2022-04-29 04:10:30|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651205440000|2022-04-29 04:10:40|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1651205450000|2022-04-29 04:10:50|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1651205460000|2022-04-29 04:11:00|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1651205470000|2022-04-29 04:11:10|200.25|197.45|200.14|197.34|200.25|197.45|200.14|197.34|0
1651205480000|2022-04-29 04:11:20|200.09|197.29|200.14|197.34|200.14|197.34|200.09|197.29|0
1651205490000|2022-04-29 04:11:30|200.19|197.39|200.3|197.5|200.3|197.5|200.14|197.34|0
1651205500000|2022-04-29 04:11:40|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1651205510000|2022-04-29 04:11:50|200.4|197.6|200.35|197.55|200.4|197.6|200.35|197.55|0
1651205520000|2022-04-29 04:12:00|200.51|197.71|200.35|197.55|200.51|197.71|200.35|197.55|0
1651205530000|2022-04-29 04:12:10|200.3|197.5|200.3|197.5|200.3|197.5|200.25|197.45|0
1651205540000|2022-04-29 04:12:20|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1651205550000|2022-04-29 04:12:30|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651205570000|2022-04-29 04:12:50|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1651205580000|2022-04-29 04:13:00|200.14|197.34|200.04|197.24|200.14|197.34|200.04|197.24|0
1651205590000|2022-04-29 04:13:10|199.98|197.18|200.04|197.24|200.04|197.24|199.98|197.18|0
1651205600000|2022-04-29 04:13:20|200.09|197.29|200.04|197.24|200.14|197.34|200.04|197.24|0
1651205620000|2022-04-29 04:13:40|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651205630000|2022-04-29 04:13:50|200.09|197.29|200.25|197.45|200.25|197.45|200.09|197.29|0
1651205660000|2022-04-29 04:14:20|200.14|197.34|200.14|197.34|200.19|197.39|200.14|197.34|0
1651205670000|2022-04-29 04:14:30|200.19|197.39|200.19|197.39|200.19|197.39|200.14|197.34|0
1651205680000|2022-04-29 04:14:40|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651205690000|2022-04-29 04:14:50|200.25|197.45|200.14|197.34|200.25|197.45|200.14|197.34|0
1651205700000|2022-04-29 04:15:00|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1651205710000|2022-04-29 04:15:10|200.14|197.34|200.09|197.29|200.14|197.34|200.04|197.24|0
1651205720000|2022-04-29 04:15:20|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1651205760000|2022-04-29 04:16:00|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651205780000|2022-04-29 04:16:20|200.25|197.45|200.14|197.34|200.25|197.45|200.14|197.34|0
1651205790000|2022-04-29 04:16:30|200.09|197.29|200.14|197.34|200.14|197.34|200.09|197.29|0
1651205800000|2022-04-29 04:16:40|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1651205810000|2022-04-29 04:16:50|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651205830000|2022-04-29 04:17:10|200.04|197.24|200.04|197.24|200.14|197.34|200.04|197.24|0
1651205840000|2022-04-29 04:17:20|199.93|197.13|199.93|197.13|199.93|197.13|199.93|197.13|0
1651205880000|2022-04-29 04:18:00|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1651205890000|2022-04-29 04:18:10|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1651205900000|2022-04-29 04:18:20|200.14|197.34|200.25|197.45|200.25|197.45|200.09|197.29|0
1651205910000|2022-04-29 04:18:30|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651205940000|2022-04-29 04:19:00|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1651205950000|2022-04-29 04:19:10|200.29|197.49|200.35|197.55|200.35|197.55|200.29|197.49|0
1651205960000|2022-04-29 04:19:20|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1651205970000|2022-04-29 04:19:30|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1651205990000|2022-04-29 04:19:50|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651206000000|2022-04-29 04:20:00|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1651206010000|2022-04-29 04:20:10|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1651206020000|2022-04-29 04:20:20|200.45|197.65|200.45|197.65|200.56|197.76|200.45|197.65|0
1651206030000|2022-04-29 04:20:30|200.61|197.81|200.56|197.76|200.61|197.81|200.56|197.76|0
1651206040000|2022-04-29 04:20:40|200.61|197.81|200.56|197.76|200.66|197.86|200.56|197.76|0
1651206060000|2022-04-29 04:21:00|200.45|197.65|200.24|197.44|200.45|197.65|200.24|197.44|0
1651206070000|2022-04-29 04:21:10|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651206080000|2022-04-29 04:21:20|200.35|197.55|200.4|197.6|200.45|197.65|200.35|197.55|0
1651206100000|2022-04-29 04:21:40|200.35|197.55|200.56|197.76|200.56|197.76|200.35|197.55|0
1651206110000|2022-04-29 04:21:50|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1651206120000|2022-04-29 04:22:00|200.4|197.6|200.35|197.55|200.4|197.6|200.35|197.55|0
1651206130000|2022-04-29 04:22:10|200.24|197.44|200.35|197.55|200.35|197.55|200.24|197.44|0
1651206150000|2022-04-29 04:22:30|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1651206160000|2022-04-29 04:22:40|200.14|197.34|200.24|197.44|200.24|197.44|200.14|197.34|0
1651206170000|2022-04-29 04:22:50|200.19|197.39|200.14|197.34|200.19|197.39|200.14|197.34|0
1651206180000|2022-04-29 04:23:00|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1651206190000|2022-04-29 04:23:10|200.14|197.34|200.24|197.44|200.24|197.44|200.14|197.34|0
1651206230000|2022-04-29 04:23:50|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651206240000|2022-04-29 04:24:00|200.08|197.28|200.03|197.23|200.08|197.28|200.03|197.23|0
1651206280000|2022-04-29 04:24:40|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651206290000|2022-04-29 04:24:50|200.08|197.28|200.14|197.34|200.14|197.34|200.08|197.28|0
1651206310000|2022-04-29 04:25:10|200.19|197.39|200.24|197.44|200.24|197.44|200.19|197.39|0
1651206320000|2022-04-29 04:25:20|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651206370000|2022-04-29 04:26:10|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1651206380000|2022-04-29 04:26:20|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651206390000|2022-04-29 04:26:30|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1651206420000|2022-04-29 04:27:00|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1651206430000|2022-04-29 04:27:10|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651206440000|2022-04-29 04:27:20|200.55|197.75|200.55|197.75|200.6|197.8|200.55|197.75|0
1651206450000|2022-04-29 04:27:30|200.45|197.65|200.35|197.55|200.45|197.65|200.35|197.55|0
1651206490000|2022-04-29 04:28:10|200.29|197.49|200.35|197.55|200.35|197.55|200.29|197.49|0
1651206500000|2022-04-29 04:28:20|200.29|197.49|200.24|197.44|200.29|197.49|200.24|197.44|0
1651206510000|2022-04-29 04:28:30|200.19|197.39|200.24|197.44|200.24|197.44|200.19|197.39|0
1651206520000|2022-04-29 04:28:40|200.19|197.39|200.29|197.49|200.29|197.49|200.19|197.39|0
1651206540000|2022-04-29 04:29:00|200.24|197.44|200.24|197.44|200.29|197.49|200.24|197.44|0
1651206560000|2022-04-29 04:29:20|200.19|197.39|200.24|197.44|200.24|197.44|200.14|197.34|0
1651206580000|2022-04-29 04:29:40|200.34|197.54|200.29|197.49|200.34|197.54|200.29|197.49|0
1651206590000|2022-04-29 04:29:50|200.34|197.54|200.39|197.59|200.39|197.59|200.34|197.54|0
1651206600000|2022-04-29 04:30:00|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651206610000|2022-04-29 04:30:10|200.19|197.39|200.29|197.49|200.29|197.49|200.19|197.39|0
1651206630000|2022-04-29 04:30:30|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651206640000|2022-04-29 04:30:40|200.29|197.49|200.24|197.44|200.29|197.49|200.24|197.44|0
1651206650000|2022-04-29 04:30:50|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651206660000|2022-04-29 04:31:00|200.29|197.49|200.45|197.65|200.45|197.65|200.29|197.49|0
1651206670000|2022-04-29 04:31:10|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651206680000|2022-04-29 04:31:20|200.24|197.44|200.29|197.49|200.29|197.49|200.24|197.44|0
1651206690000|2022-04-29 04:31:30|200.34|197.54|200.34|197.54|200.39|197.59|200.34|197.54|0
1651206700000|2022-04-29 04:31:40|200.29|197.49|200.24|197.44|200.29|197.49|200.24|197.44|0
1651206710000|2022-04-29 04:31:50|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651206720000|2022-04-29 04:32:00|200.24|197.44|200.29|197.49|200.29|197.49|200.24|197.44|0
1651206730000|2022-04-29 04:32:10|200.34|197.54|200.29|197.49|200.34|197.54|200.29|197.49|0
1651206740000|2022-04-29 04:32:20|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651206750000|2022-04-29 04:32:30|200.45|197.65|200.6|197.8|200.6|197.8|200.45|197.65|0
1651206760000|2022-04-29 04:32:40|200.66|197.86|200.55|197.75|200.66|197.86|200.55|197.75|0
1651206770000|2022-04-29 04:32:50|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651206780000|2022-04-29 04:33:00|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651206800000|2022-04-29 04:33:20|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651206810000|2022-04-29 04:33:30|200.66|197.86|200.71|197.91|200.71|197.91|200.6|197.8|0
1651206820000|2022-04-29 04:33:40|200.66|197.86|200.71|197.91|200.76|197.96|200.66|197.86|0
1651206830000|2022-04-29 04:33:50|200.66|197.86|200.71|197.91|200.76|197.96|200.66|197.86|0
1651206840000|2022-04-29 04:34:00|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1651206860000|2022-04-29 04:34:20|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1651206870000|2022-04-29 04:34:30|200.97|198.17|200.91|198.11|200.97|198.17|200.86|198.06|0
1651206880000|2022-04-29 04:34:40|200.86|198.06|200.76|197.96|200.86|198.06|200.76|197.96|0
1651206900000|2022-04-29 04:35:00|200.66|197.86|200.66|197.86|200.66|197.86|200.55|197.75|0
1651206940000|2022-04-29 04:35:40|200.76|197.96|200.66|197.86|200.76|197.96|200.66|197.86|0
1651206950000|2022-04-29 04:35:50|200.6|197.8|200.71|197.91|200.71|197.91|200.6|197.8|0
1651206960000|2022-04-29 04:36:00|200.66|197.86|200.76|197.96|200.76|197.96|200.66|197.86|0
1651206990000|2022-04-29 04:36:30|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1651207020000|2022-04-29 04:37:00|200.81|198.01|200.76|197.96|200.81|198.01|200.76|197.96|0
1651207040000|2022-04-29 04:37:20|200.81|198.01|200.76|197.96|200.81|198.01|200.76|197.96|0
1651207050000|2022-04-29 04:37:30|200.81|198.01|200.86|198.06|200.86|198.06|200.81|198.01|0
1651207060000|2022-04-29 04:37:40|200.81|198.01|200.86|198.06|200.86|198.06|200.81|198.01|0
1651207070000|2022-04-29 04:37:50|200.81|198.01|200.76|197.96|200.81|198.01|200.76|197.96|0
1651207080000|2022-04-29 04:38:00|200.86|198.06|200.86|198.06|200.91|198.11|200.86|198.06|0
1651207090000|2022-04-29 04:38:10|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1651207100000|2022-04-29 04:38:20|200.55|197.75|200.65|197.85|200.65|197.85|200.55|197.75|0
1651207110000|2022-04-29 04:38:30|200.6|197.8|200.55|197.75|200.6|197.8|200.55|197.75|0
1651207120000|2022-04-29 04:38:40|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1651207150000|2022-04-29 04:39:10|200.34|197.54|200.24|197.44|200.34|197.54|200.24|197.44|0
1651207170000|2022-04-29 04:39:30|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651207200000|2022-04-29 04:40:00|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651207210000|2022-04-29 04:40:10|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651207230000|2022-04-29 04:40:30|200.39|197.59|200.44|197.64|200.44|197.64|200.39|197.59|0
1651207250000|2022-04-29 04:40:50|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651207260000|2022-04-29 04:41:00|200.44|197.64|200.34|197.54|200.44|197.64|200.34|197.54|0
1651207280000|2022-04-29 04:41:20|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1651207310000|2022-04-29 04:41:50|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651207320000|2022-04-29 04:42:00|200.44|197.64|200.34|197.54|200.44|197.64|200.34|197.54|0
1651207370000|2022-04-29 04:42:50|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1651207380000|2022-04-29 04:43:00|200.34|197.54|200.44|197.64|200.44|197.64|200.34|197.54|0
1651207400000|2022-04-29 04:43:20|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651207410000|2022-04-29 04:43:30|200.44|197.64|200.49|197.69|200.49|197.69|200.44|197.64|0
1651207420000|2022-04-29 04:43:40|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651207440000|2022-04-29 04:44:00|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651207450000|2022-04-29 04:44:10|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1651207470000|2022-04-29 04:44:30|200.76|197.96|200.65|197.85|200.76|197.96|200.65|197.85|0
1651207510000|2022-04-29 04:45:10|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651207520000|2022-04-29 04:45:20|200.49|197.69|200.44|197.64|200.49|197.69|200.44|197.64|0
1651207530000|2022-04-29 04:45:30|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651207540000|2022-04-29 04:45:40|200.49|197.69|200.44|197.64|200.49|197.69|200.44|197.64|0
1651207550000|2022-04-29 04:45:50|200.49|197.69|200.55|197.75|200.55|197.75|200.49|197.69|0
1651207560000|2022-04-29 04:46:00|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651207570000|2022-04-29 04:46:10|200.65|197.85|200.44|197.64|200.65|197.85|200.44|197.64|0
1651207580000|2022-04-29 04:46:20|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651207590000|2022-04-29 04:46:30|200.23|197.43|200.18|197.38|200.23|197.43|200.18|197.38|0
1651207600000|2022-04-29 04:46:40|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1651207620000|2022-04-29 04:47:00|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1651207630000|2022-04-29 04:47:10|200.28|197.48|200.34|197.54|200.34|197.54|200.28|197.48|0
1651207650000|2022-04-29 04:47:30|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651207660000|2022-04-29 04:47:40|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651207670000|2022-04-29 04:47:50|200.28|197.48|200.44|197.64|200.44|197.64|200.28|197.48|0
1651207680000|2022-04-29 04:48:00|200.39|197.59|200.44|197.64|200.44|197.64|200.39|197.59|0
1651207700000|2022-04-29 04:48:20|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651207710000|2022-04-29 04:48:30|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651207720000|2022-04-29 04:48:40|200.55|197.75|200.65|197.85|200.65|197.85|200.55|197.75|0
1651207730000|2022-04-29 04:48:50|200.6|197.8|200.7|197.9|200.7|197.9|200.6|197.8|0
1651207740000|2022-04-29 04:49:00|200.75|197.95|200.7|197.9|200.75|197.95|200.7|197.9|0
1651207750000|2022-04-29 04:49:10|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1651207760000|2022-04-29 04:49:20|200.75|197.95|200.7|197.9|200.75|197.95|200.7|197.9|0
1651207770000|2022-04-29 04:49:30|200.75|197.95|200.7|197.9|200.75|197.95|200.7|197.9|0
1651207780000|2022-04-29 04:49:40|200.65|197.85|200.7|197.9|200.7|197.9|200.65|197.85|0
1651207790000|2022-04-29 04:49:50|200.75|197.95|200.96|198.16|200.96|198.16|200.75|197.95|0
1651207800000|2022-04-29 04:50:00|201.07|198.27|200.86|198.06|201.07|198.27|200.86|198.06|0
1651207810000|2022-04-29 04:50:10|200.75|197.95|200.54|197.74|200.75|197.95|200.54|197.74|0
1651207820000|2022-04-29 04:50:20|200.44|197.64|200.23|197.43|200.44|197.64|200.23|197.43|0
1651207830000|2022-04-29 04:50:30|200.34|197.54|200.34|197.54|200.34|197.54|200.28|197.48|0
1651207840000|2022-04-29 04:50:40|200.28|197.48|200.34|197.54|200.34|197.54|200.28|197.48|0
1651207860000|2022-04-29 04:51:00|200.44|197.64|200.54|197.74|200.54|197.74|200.44|197.64|0
1651207870000|2022-04-29 04:51:10|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651207880000|2022-04-29 04:51:20|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1651207890000|2022-04-29 04:51:30|200.7|197.9|201.07|198.27|201.07|198.27|200.7|197.9|0
1651207900000|2022-04-29 04:51:40|201.17|198.37|201.07|198.27|201.17|198.37|201.07|198.27|0
1651207910000|2022-04-29 04:51:50|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1651207930000|2022-04-29 04:52:10|201.07|198.27|201.01|198.21|201.07|198.27|201.01|198.21|0
1651207940000|2022-04-29 04:52:20|200.96|198.16|201.07|198.27|201.07|198.27|200.96|198.16|0
1651207950000|2022-04-29 04:52:30|201.01|198.21|201.07|198.27|201.07|198.27|201.01|198.21|0
1651207960000|2022-04-29 04:52:40|201.01|198.21|201.07|198.27|201.07|198.27|201.01|198.21|0
1651207970000|2022-04-29 04:52:50|201.01|198.21|201.17|198.37|201.17|198.37|201.01|198.21|0
1651207980000|2022-04-29 04:53:00|201.28|198.48|201.07|198.27|201.28|198.48|201.07|198.27|0
1651207990000|2022-04-29 04:53:10|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1651208000000|2022-04-29 04:53:20|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1651208040000|2022-04-29 04:54:00|201.07|198.27|200.86|198.06|201.07|198.27|200.86|198.06|0
1651208050000|2022-04-29 04:54:10|200.96|198.16|200.96|198.16|200.96|198.16|200.91|198.11|0
1651208080000|2022-04-29 04:54:40|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1651208090000|2022-04-29 04:54:50|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1651208100000|2022-04-29 04:55:00|201.01|198.21|201.38|198.58|201.38|198.58|201.01|198.21|0
1651208110000|2022-04-29 04:55:10|201.27|198.47|201.27|198.47|201.27|198.47|201.27|198.47|0
1651208120000|2022-04-29 04:55:20|201.17|198.37|201.07|198.27|201.17|198.37|201.07|198.27|0
1651208130000|2022-04-29 04:55:30|201.01|198.21|200.96|198.16|201.01|198.21|200.86|198.06|0
1651208170000|2022-04-29 04:56:10|201.01|198.21|200.96|198.16|201.01|198.21|200.96|198.16|0
1651208180000|2022-04-29 04:56:20|201.06|198.26|201.06|198.26|201.06|198.26|200.96|198.16|0
1651208190000|2022-04-29 04:56:30|200.96|198.16|201.06|198.26|201.06|198.26|200.96|198.16|0
1651208200000|2022-04-29 04:56:40|201.11|198.31|201.17|198.37|201.17|198.37|201.11|198.31|0
1651208220000|2022-04-29 04:57:00|201.22|198.42|201.22|198.42|201.27|198.47|201.22|198.42|0
1651208230000|2022-04-29 04:57:10|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1651208250000|2022-04-29 04:57:30|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1651208260000|2022-04-29 04:57:40|201.11|198.31|201.06|198.26|201.22|198.42|201.06|198.26|0
1651208270000|2022-04-29 04:57:50|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1651208280000|2022-04-29 04:58:00|201.06|198.26|201.06|198.26|201.06|198.26|201.01|198.21|0
1651208290000|2022-04-29 04:58:10|201.01|198.21|200.96|198.16|201.01|198.21|200.96|198.16|0
1651208300000|2022-04-29 04:58:20|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1651208320000|2022-04-29 04:58:40|201.11|198.31|201.17|198.37|201.17|198.37|201.06|198.26|0
1651208330000|2022-04-29 04:58:50|201.06|198.26|201.11|198.31|201.11|198.31|201.06|198.26|0
1651208340000|2022-04-29 04:59:00|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1651208360000|2022-04-29 04:59:20|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1651208370000|2022-04-29 04:59:30|201.17|198.37|201.27|198.47|201.27|198.47|201.17|198.37|0
1651208380000|2022-04-29 04:59:40|201.59|198.79|201.48|198.68|201.69|198.89|201.48|198.68|0
1651208390000|2022-04-29 04:59:50|201.43|198.63|201.38|198.58|201.48|198.68|201.38|198.58|0
1651208400000|2022-04-29 05:00:00|201.27|198.47|201.8|199|201.8|199|201.27|198.47|0
1651208410000|2022-04-29 05:00:10|201.9|199.1|202.11|199.31|202.11|199.31|201.9|199.1|0
1651208420000|2022-04-29 05:00:20|202.43|199.63|202.11|199.31|202.53|199.73|202.11|199.31|0
1651208430000|2022-04-29 05:00:30|202.22|199.42|202.32|199.52|202.32|199.52|202.16|199.36|0
1651208440000|2022-04-29 05:00:40|202.53|199.73|202.43|199.63|202.53|199.73|202.43|199.63|0
1651208450000|2022-04-29 05:00:50|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1651208460000|2022-04-29 05:01:00|202.69|199.89|202.85|200.05|203.06|200.26|202.69|199.89|0
1651208470000|2022-04-29 05:01:10|203.16|200.36|203.37|200.57|203.42|200.62|203.16|200.36|0
1651208480000|2022-04-29 05:01:20|202.95|200.15|202.95|200.15|202.95|200.15|202.74|199.94|0
1651208490000|2022-04-29 05:01:30|202.9|200.1|202.95|200.15|202.95|200.15|202.9|200.1|0
1651208500000|2022-04-29 05:01:40|203.06|200.26|203.06|200.26|203.37|200.57|203.06|200.26|0
1651208510000|2022-04-29 05:01:50|202.95|200.15|203.06|200.26|203.06|200.26|202.95|200.15|0
1651208520000|2022-04-29 05:02:00|203.27|200.47|203.48|200.68|203.48|200.68|203.27|200.47|0
1651208530000|2022-04-29 05:02:10|203.58|200.78|203.48|200.68|203.69|200.89|203.48|200.68|0
1651208540000|2022-04-29 05:02:20|203.37|200.57|203.48|200.68|203.53|200.73|203.37|200.57|0
1651208550000|2022-04-29 05:02:30|203.53|200.73|203.69|200.89|203.69|200.89|203.37|200.57|0
1651208560000|2022-04-29 05:02:40|203.58|200.78|203.58|200.78|203.58|200.78|203.37|200.57|0
1651208570000|2022-04-29 05:02:50|203.48|200.68|203.63|200.83|203.63|200.83|203.48|200.68|0
1651208580000|2022-04-29 05:03:00|203.58|200.78|203.37|200.57|203.58|200.78|203.37|200.57|0
1651208590000|2022-04-29 05:03:10|203.32|200.52|203.37|200.57|203.37|200.57|203.27|200.47|0
1651208600000|2022-04-29 05:03:20|203.27|200.47|202.84|200.04|203.32|200.52|202.84|200.04|0
1651208610000|2022-04-29 05:03:30|202.74|199.94|202.74|199.94|202.84|200.04|202.74|199.94|0
1651208620000|2022-04-29 05:03:40|202.84|200.04|202.74|199.94|202.84|200.04|202.53|199.73|0
1651208630000|2022-04-29 05:03:50|202.84|200.04|202.84|200.04|202.84|200.04|202.74|199.94|0
1651208640000|2022-04-29 05:04:00|202.74|199.94|202.74|199.94|202.84|200.04|202.74|199.94|0
1651208650000|2022-04-29 05:04:10|202.84|200.04|202.68|199.88|202.95|200.15|202.68|199.88|0
1651208660000|2022-04-29 05:04:20|202.74|199.94|203.48|200.68|203.48|200.68|202.74|199.94|0
1651208670000|2022-04-29 05:04:30|203.53|200.73|203.69|200.89|203.69|200.89|203.53|200.73|0
1651208680000|2022-04-29 05:04:40|203.48|200.68|203.37|200.57|203.48|200.68|203.37|200.57|0
1651208690000|2022-04-29 05:04:50|203.26|200.46|203.37|200.57|203.37|200.57|203.26|200.46|0
1651208700000|2022-04-29 05:05:00|203.48|200.68|203.58|200.78|203.63|200.83|203.48|200.68|0
1651208710000|2022-04-29 05:05:10|203.48|200.68|203.37|200.57|203.48|200.68|203.37|200.57|0
1651208720000|2022-04-29 05:05:20|203.42|200.62|203.79|200.99|203.79|200.99|203.42|200.62|0
1651208730000|2022-04-29 05:05:30|203.69|200.89|203.53|200.73|203.69|200.89|203.48|200.68|0
1651208740000|2022-04-29 05:05:40|203.58|200.78|203.79|200.99|203.79|200.99|203.48|200.68|0
1651208750000|2022-04-29 05:05:50|203.95|201.15|203.79|200.99|204|201.2|203.79|200.99|0
1651208760000|2022-04-29 05:06:00|204|201.2|204.11|201.31|204.11|201.31|203.95|201.15|0
1651208770000|2022-04-29 05:06:10|204|201.2|204|201.2|204|201.2|203.9|201.1|0
1651208780000|2022-04-29 05:06:20|204.11|201.31|204.11|201.31|204.11|201.31|204.11|201.31|0
1651208790000|2022-04-29 05:06:30|204|201.2|204.11|201.31|204.21|201.41|204|201.2|0
1651208800000|2022-04-29 05:06:40|204|201.2|203.95|201.15|204.05|201.25|203.9|201.1|0
1651208810000|2022-04-29 05:06:50|203.9|201.1|203.95|201.15|203.95|201.15|203.9|201.1|0
1651208820000|2022-04-29 05:07:00|204.11|201.31|204.21|201.41|204.21|201.41|204.11|201.31|0
1651208830000|2022-04-29 05:07:10|204.16|201.36|203.9|201.1|204.21|201.41|203.9|201.1|0
1651208840000|2022-04-29 05:07:20|203.95|201.15|203.9|201.1|203.95|201.15|203.9|201.1|0
1651208850000|2022-04-29 05:07:30|203.69|200.89|203.9|201.1|203.9|201.1|203.69|200.89|0
1651208860000|2022-04-29 05:07:40|203.79|200.99|203.69|200.89|203.79|200.99|203.69|200.89|0
1651208870000|2022-04-29 05:07:50|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1651208880000|2022-04-29 05:08:00|203.63|200.83|203.63|200.83|203.69|200.89|203.63|200.83|0
1651208890000|2022-04-29 05:08:10|203.68|200.88|203.52|200.72|203.68|200.88|203.52|200.72|0
1651208900000|2022-04-29 05:08:20|203.58|200.78|203.37|200.57|203.58|200.78|203.37|200.57|0
1651208910000|2022-04-29 05:08:30|203.31|200.51|203.26|200.46|203.31|200.51|203.26|200.46|0
1651208930000|2022-04-29 05:08:50|203.37|200.57|203.37|200.57|203.37|200.57|203.31|200.51|0
1651208940000|2022-04-29 05:09:00|203.42|200.62|203.47|200.67|203.47|200.67|203.37|200.57|0
1651208950000|2022-04-29 05:09:10|203.37|200.57|203.37|200.57|203.37|200.57|203.26|200.46|0
1651208960000|2022-04-29 05:09:20|203.31|200.51|203.47|200.67|203.47|200.67|203.31|200.51|0
1651208970000|2022-04-29 05:09:30|203.52|200.72|203.79|200.99|203.79|200.99|203.52|200.72|0
1651208980000|2022-04-29 05:09:40|203.9|201.1|204|201.2|204|201.2|203.9|201.1|0
1651208990000|2022-04-29 05:09:50|204.11|201.31|204.11|201.31|204.11|201.31|204.05|201.25|0
1651209000000|2022-04-29 05:10:00|204|201.2|204|201.2|204|201.2|203.9|201.1|0
1651209010000|2022-04-29 05:10:10|204.05|201.25|204.05|201.25|204.11|201.31|204|201.2|0
1651209020000|2022-04-29 05:10:20|204.11|201.31|204|201.2|204.11|201.31|204|201.2|0
1651209030000|2022-04-29 05:10:30|204.05|201.25|203.89|201.09|204.05|201.25|203.89|201.09|0
1651209040000|2022-04-29 05:10:40|203.84|201.04|203.84|201.04|203.84|201.04|203.84|201.04|0
1651209050000|2022-04-29 05:10:50|203.79|200.99|203.68|200.88|203.79|200.99|203.68|200.88|0
1651209060000|2022-04-29 05:11:00|203.89|201.09|203.89|201.09|203.89|201.09|203.89|201.09|0
1651209070000|2022-04-29 05:11:10|203.79|200.99|203.58|200.78|203.79|200.99|203.58|200.78|0
1651209080000|2022-04-29 05:11:20|203.47|200.67|203.58|200.78|203.58|200.78|203.47|200.67|0
1651209090000|2022-04-29 05:11:30|203.68|200.88|203.79|200.99|203.89|201.09|203.68|200.88|0
1651209100000|2022-04-29 05:11:40|203.89|201.09|204.11|201.31|204.11|201.31|203.89|201.09|0
1651209110000|2022-04-29 05:11:50|204|201.2|204.11|201.31|204.11|201.31|204|201.2|0
1651209120000|2022-04-29 05:12:00|203.89|201.09|204|201.2|204|201.2|203.89|201.09|0
1651209130000|2022-04-29 05:12:10|203.89|201.09|203.68|200.88|203.89|201.09|203.68|200.88|0
1651209140000|2022-04-29 05:12:20|203.73|200.93|203.68|200.88|203.73|200.93|203.68|200.88|0
1651209150000|2022-04-29 05:12:30|203.47|200.67|203.47|200.67|203.47|200.67|203.47|200.67|0
1651209160000|2022-04-29 05:12:40|203.37|200.57|203.37|200.57|203.37|200.57|203.37|200.57|0
1651209170000|2022-04-29 05:12:50|203.47|200.67|203.47|200.67|203.47|200.67|203.47|200.67|0
1651209180000|2022-04-29 05:13:00|203.52|200.72|203.79|200.99|203.79|200.99|203.52|200.72|0
1651209200000|2022-04-29 05:13:20|203.68|200.88|203.68|200.88|203.68|200.88|203.68|200.88|0
1651209210000|2022-04-29 05:13:30|203.58|200.78|203.58|200.78|203.68|200.88|203.58|200.78|0
1651209220000|2022-04-29 05:13:40|203.47|200.67|203.37|200.57|203.47|200.67|203.37|200.57|0
1651209230000|2022-04-29 05:13:50|203.47|200.67|203.47|200.67|203.47|200.67|203.37|200.57|0
1651209260000|2022-04-29 05:14:20|203.52|200.72|203.58|200.78|203.58|200.78|203.47|200.67|0
1651209270000|2022-04-29 05:14:30|203.68|200.88|203.58|200.78|203.68|200.88|203.58|200.78|0
1651209280000|2022-04-29 05:14:40|203.47|200.67|203.58|200.78|203.58|200.78|203.47|200.67|0
1651209290000|2022-04-29 05:14:50|203.63|200.83|203.68|200.88|203.68|200.88|203.63|200.83|0
1651209300000|2022-04-29 05:15:00|203.79|200.99|203.68|200.88|203.79|200.99|203.68|200.88|0
1651209310000|2022-04-29 05:15:10|203.58|200.78|203.68|200.88|203.68|200.88|203.58|200.78|0
1651209320000|2022-04-29 05:15:20|203.79|200.99|203.47|200.67|203.79|200.99|203.47|200.67|0
1651209330000|2022-04-29 05:15:30|203.42|200.62|203.37|200.57|203.42|200.62|203.37|200.57|0
1651209340000|2022-04-29 05:15:40|203.47|200.67|203.52|200.72|203.58|200.78|203.47|200.67|0
1651209350000|2022-04-29 05:15:50|203.47|200.67|203.47|200.67|203.47|200.67|203.47|200.67|0
1651209360000|2022-04-29 05:16:00|203.52|200.72|203.58|200.78|203.58|200.78|203.52|200.72|0
1651209370000|2022-04-29 05:16:10|203.68|200.88|203.63|200.83|203.68|200.88|203.63|200.83|0
1651209380000|2022-04-29 05:16:20|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1651209390000|2022-04-29 05:16:30|203.47|200.67|203.47|200.67|203.47|200.67|203.47|200.67|0
1651209400000|2022-04-29 05:16:40|203.37|200.57|203.37|200.57|203.37|200.57|203.37|200.57|0
1651209420000|2022-04-29 05:17:00|203.63|200.83|203.37|200.57|203.63|200.83|203.37|200.57|0
1651209430000|2022-04-29 05:17:10|203.36|200.56|203.36|200.56|203.36|200.56|203.36|200.56|0
1651209450000|2022-04-29 05:17:30|203.52|200.72|203.47|200.67|203.52|200.72|203.47|200.67|0
1651209460000|2022-04-29 05:17:40|203.58|200.78|203.58|200.78|203.58|200.78|203.58|200.78|0
1651209470000|2022-04-29 05:17:50|203.63|200.83|203.63|200.83|203.63|200.83|203.63|200.83|0
1651209480000|2022-04-29 05:18:00|203.58|200.78|203.47|200.67|203.58|200.78|203.47|200.67|0
1651209490000|2022-04-29 05:18:10|203.31|200.51|203.36|200.56|203.47|200.67|203.31|200.51|0
1651209500000|2022-04-29 05:18:20|203.26|200.46|203.26|200.46|203.26|200.46|203.26|200.46|0
1651209510000|2022-04-29 05:18:30|203.15|200.35|202.84|200.04|203.15|200.35|202.84|200.04|0
1651209520000|2022-04-29 05:18:40|202.89|200.09|202.94|200.14|202.94|200.14|202.89|200.09|0
1651209540000|2022-04-29 05:19:00|202.84|200.04|202.84|200.04|202.89|200.09|202.84|200.04|0
1651209550000|2022-04-29 05:19:10|202.73|199.93|202.78|199.98|202.84|200.04|202.73|199.93|0
1651209560000|2022-04-29 05:19:20|202.84|200.04|202.94|200.14|202.94|200.14|202.84|200.04|0
1651209570000|2022-04-29 05:19:30|203.05|200.25|203.05|200.25|203.15|200.35|203.05|200.25|0
1651209580000|2022-04-29 05:19:40|202.94|200.14|202.84|200.04|202.94|200.14|202.84|200.04|0
1651209600000|2022-04-29 05:20:00|202.94|200.14|202.94|200.14|202.94|200.14|202.94|200.14|0
1651209610000|2022-04-29 05:20:10|202.84|200.04|202.84|200.04|202.84|200.04|202.84|200.04|0
1651209620000|2022-04-29 05:20:20|202.89|200.09|202.84|200.04|202.89|200.09|202.84|200.04|0
1651209630000|2022-04-29 05:20:30|202.94|200.14|202.94|200.14|202.94|200.14|202.94|200.14|0
1651209640000|2022-04-29 05:20:40|202.99|200.19|202.94|200.14|202.99|200.19|202.94|200.14|0
1651209650000|2022-04-29 05:20:50|203.05|200.25|202.73|199.93|203.05|200.25|202.73|199.93|0
1651209660000|2022-04-29 05:21:00|202.63|199.83|201.68|198.88|202.63|199.83|201.68|198.88|0
1651209670000|2022-04-29 05:21:10|201.79|198.99|201.79|198.99|201.89|199.09|201.79|198.99|0
1651209680000|2022-04-29 05:21:20|201.89|199.09|201.68|198.88|201.89|199.09|201.68|198.88|0
1651209690000|2022-04-29 05:21:30|201.58|198.78|201.63|198.83|201.63|198.83|201.58|198.78|0
1651209700000|2022-04-29 05:21:40|201.58|198.78|201.68|198.88|201.73|198.93|201.58|198.78|0
1651209710000|2022-04-29 05:21:50|201.58|198.78|201.37|198.57|201.58|198.78|201.37|198.57|0
1651209720000|2022-04-29 05:22:00|201.26|198.46|201.16|198.36|201.26|198.46|201.16|198.36|0
1651209730000|2022-04-29 05:22:10|201.05|198.25|201.16|198.36|201.16|198.36|201.05|198.25|0
1651209740000|2022-04-29 05:22:20|201.26|198.46|201.42|198.62|201.47|198.67|201.26|198.46|0
1651209750000|2022-04-29 05:22:30|201.52|198.72|201.47|198.67|201.58|198.78|201.47|198.67|0
1651209760000|2022-04-29 05:22:40|201.58|198.78|201.47|198.67|201.63|198.83|201.47|198.67|0
1651209770000|2022-04-29 05:22:50|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1651209780000|2022-04-29 05:23:00|201.63|198.83|201.63|198.83|201.63|198.83|201.63|198.83|0
1651209790000|2022-04-29 05:23:10|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1651209800000|2022-04-29 05:23:20|201.58|198.78|201.58|198.78|201.58|198.78|201.47|198.67|0
1651209810000|2022-04-29 05:23:30|201.47|198.67|201.26|198.46|201.47|198.67|201.26|198.46|0
1651209820000|2022-04-29 05:23:40|201.31|198.51|201.58|198.78|201.58|198.78|201.31|198.51|0
1651209830000|2022-04-29 05:23:50|201.47|198.67|201.42|198.62|201.47|198.67|201.37|198.57|0
1651209840000|2022-04-29 05:24:00|201.37|198.57|201.58|198.78|201.68|198.88|201.37|198.57|0
1651209850000|2022-04-29 05:24:10|201.52|198.72|201.47|198.67|201.52|198.72|201.47|198.67|0
1651209860000|2022-04-29 05:24:20|201.52|198.72|201.68|198.88|201.68|198.88|201.47|198.67|0
1651209870000|2022-04-29 05:24:30|201.73|198.93|201.79|198.99|201.79|198.99|201.73|198.93|0
1651209880000|2022-04-29 05:24:40|201.89|199.09|202|199.2|202|199.2|201.89|199.09|0
1651209890000|2022-04-29 05:24:50|202.1|199.3|202.1|199.3|202.1|199.3|202.05|199.25|0
1651209900000|2022-04-29 05:25:00|202|199.2|202|199.2|202|199.2|201.89|199.09|0
1651209910000|2022-04-29 05:25:10|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1651209920000|2022-04-29 05:25:20|202.1|199.3|202.2|199.4|202.2|199.4|202.1|199.3|0
1651209940000|2022-04-29 05:25:40|202.1|199.3|202.31|199.51|202.31|199.51|202.1|199.3|0
1651209950000|2022-04-29 05:25:50|202.2|199.4|202.2|199.4|202.2|199.4|202.2|199.4|0
1651209960000|2022-04-29 05:26:00|202.15|199.35|202.05|199.25|202.15|199.35|202.05|199.25|0
1651209970000|2022-04-29 05:26:10|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1651209980000|2022-04-29 05:26:20|202.05|199.25|202.1|199.3|202.2|199.4|201.99|199.19|0
1651209990000|2022-04-29 05:26:30|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1651210000000|2022-04-29 05:26:40|201.99|199.19|202.04|199.24|202.04|199.24|201.99|199.19|0
1651210010000|2022-04-29 05:26:50|202.1|199.3|202.15|199.35|202.15|199.35|202.04|199.24|0
1651210020000|2022-04-29 05:27:00|202.1|199.3|202.2|199.4|202.25|199.45|202.1|199.3|0
1651210030000|2022-04-29 05:27:10|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1651210040000|2022-04-29 05:27:20|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1651210050000|2022-04-29 05:27:30|202.46|199.66|202.41|199.61|202.46|199.66|202.41|199.61|0
1651210060000|2022-04-29 05:27:40|202.36|199.56|202.36|199.56|202.36|199.56|202.31|199.51|0
1651210070000|2022-04-29 05:27:50|202.31|199.51|202.2|199.4|202.36|199.56|202.2|199.4|0
1651210080000|2022-04-29 05:28:00|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1651210090000|2022-04-29 05:28:10|202.36|199.56|202.46|199.66|202.46|199.66|202.36|199.56|0
1651210100000|2022-04-29 05:28:20|202.41|199.61|202.41|199.61|202.46|199.66|202.41|199.61|0
1651210110000|2022-04-29 05:28:30|202.46|199.66|202.46|199.66|202.46|199.66|202.46|199.66|0
1651210120000|2022-04-29 05:28:40|202.52|199.72|202.52|199.72|202.52|199.72|202.41|199.61|0
1651210130000|2022-04-29 05:28:50|202.46|199.66|202.52|199.72|202.52|199.72|202.46|199.66|0
1651210140000|2022-04-29 05:29:00|202.62|199.82|202.52|199.72|202.62|199.82|202.52|199.72|0
1651210150000|2022-04-29 05:29:10|202.41|199.61|202.57|199.77|202.57|199.77|202.41|199.61|0
1651210160000|2022-04-29 05:29:20|202.46|199.66|202.41|199.61|202.46|199.66|202.36|199.56|0
1651210170000|2022-04-29 05:29:30|202.46|199.66|202.46|199.66|202.52|199.72|202.46|199.66|0
1651210180000|2022-04-29 05:29:40|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1651210190000|2022-04-29 05:29:50|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1651210200000|2022-04-29 05:30:00|202.62|199.82|202.62|199.82|202.67|199.87|202.62|199.82|0
1651210210000|2022-04-29 05:30:10|202.67|199.87|202.57|199.77|202.67|199.87|202.57|199.77|0
1651210220000|2022-04-29 05:30:20|202.46|199.66|202.25|199.45|202.46|199.66|202.25|199.45|0
1651210230000|2022-04-29 05:30:30|202.1|199.3|202.1|199.3|202.1|199.3|201.99|199.19|0
1651210240000|2022-04-29 05:30:40|202.04|199.24|201.99|199.19|202.04|199.24|201.99|199.19|0
1651210250000|2022-04-29 05:30:50|202.15|199.35|202.31|199.51|202.31|199.51|202.1|199.3|0
1651210260000|2022-04-29 05:31:00|202.41|199.61|202.52|199.72|202.62|199.82|202.41|199.61|0
1651210270000|2022-04-29 05:31:10|202.41|199.61|202.25|199.45|202.41|199.61|202.25|199.45|0
1651210280000|2022-04-29 05:31:20|202.2|199.4|202.25|199.45|202.25|199.45|202.1|199.3|0
1651210290000|2022-04-29 05:31:30|202.31|199.51|202.25|199.45|202.31|199.51|202.25|199.45|0
1651210300000|2022-04-29 05:31:40|202.31|199.51|202.57|199.77|202.57|199.77|202.25|199.45|0
1651210310000|2022-04-29 05:31:50|202.52|199.72|202.52|199.72|202.57|199.77|202.52|199.72|0
1651210320000|2022-04-29 05:32:00|202.46|199.66|202.57|199.77|202.73|199.93|202.46|199.66|0
1651210330000|2022-04-29 05:32:10|202.52|199.72|202.41|199.61|202.52|199.72|202.41|199.61|0
1651210340000|2022-04-29 05:32:20|202.46|199.66|202.36|199.56|202.46|199.66|202.36|199.56|0
1651210350000|2022-04-29 05:32:30|202.31|199.51|202.04|199.24|202.31|199.51|202.04|199.24|0
1651210360000|2022-04-29 05:32:40|201.99|199.19|202.04|199.24|202.04|199.24|201.99|199.19|0
1651210370000|2022-04-29 05:32:50|202.15|199.35|202.41|199.61|202.41|199.61|202.15|199.35|0
1651210380000|2022-04-29 05:33:00|202.46|199.66|202.62|199.82|202.62|199.82|202.41|199.61|0
1651210390000|2022-04-29 05:33:10|202.52|199.72|202.52|199.72|202.52|199.72|202.41|199.61|0
1651210400000|2022-04-29 05:33:20|202.41|199.61|202.73|199.93|202.73|199.93|202.41|199.61|0
1651210410000|2022-04-29 05:33:30|202.62|199.82|202.78|199.98|202.83|200.03|202.62|199.82|0
1651210420000|2022-04-29 05:33:40|202.62|199.82|202.83|200.03|202.83|200.03|202.62|199.82|0
1651210430000|2022-04-29 05:33:50|203.04|200.24|203.15|200.35|203.15|200.35|202.94|200.14|0
1651210440000|2022-04-29 05:34:00|203.04|200.24|202.73|199.93|203.04|200.24|202.73|199.93|0
1651210450000|2022-04-29 05:34:10|202.67|199.87|202.73|199.93|202.73|199.93|202.57|199.77|0
1651210460000|2022-04-29 05:34:20|202.67|199.87|202.94|200.14|202.94|200.14|202.67|199.87|0
1651210470000|2022-04-29 05:34:30|203.04|200.24|202.94|200.14|203.04|200.24|202.94|200.14|0
1651210480000|2022-04-29 05:34:40|202.83|200.03|202.62|199.82|202.83|200.03|202.62|199.82|0
1651210490000|2022-04-29 05:34:50|202.57|199.77|202.67|199.87|202.67|199.87|202.57|199.77|0
1651210500000|2022-04-29 05:35:00|202.62|199.82|202.67|199.87|202.83|200.03|202.62|199.82|0
1651210510000|2022-04-29 05:35:10|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1651210520000|2022-04-29 05:35:20|202.52|199.72|202.73|199.93|202.73|199.93|202.52|199.72|0
1651210530000|2022-04-29 05:35:30|202.83|200.03|202.94|200.14|202.94|200.14|202.83|200.03|0
1651210540000|2022-04-29 05:35:40|202.99|200.19|202.94|200.14|203.04|200.24|202.94|200.14|0
1651210560000|2022-04-29 05:36:00|202.99|200.19|202.94|200.14|203.15|200.35|202.94|200.14|0
1651210570000|2022-04-29 05:36:10|202.99|200.19|203.04|200.24|203.09|200.29|202.99|200.19|0
1651210580000|2022-04-29 05:36:20|202.94|200.14|203.04|200.24|203.15|200.35|202.94|200.14|0
1651210590000|2022-04-29 05:36:30|203.15|200.35|203.04|200.24|203.15|200.35|203.04|200.24|0
1651210600000|2022-04-29 05:36:40|203.09|200.29|203.15|200.35|203.15|200.35|203.09|200.29|0
1651210610000|2022-04-29 05:36:50|202.94|200.14|202.83|200.03|202.94|200.14|202.83|200.03|0
1651210620000|2022-04-29 05:37:00|202.94|200.14|202.94|200.14|202.94|200.14|202.94|200.14|0
1651210630000|2022-04-29 05:37:10|203.04|200.24|203.09|200.29|203.15|200.35|203.04|200.24|0
1651210640000|2022-04-29 05:37:20|203.15|200.35|203.25|200.45|203.25|200.45|203.09|200.29|0
1651210650000|2022-04-29 05:37:30|203.2|200.4|203.15|200.35|203.2|200.4|203.15|200.35|0
1651210670000|2022-04-29 05:37:50|203.25|200.45|203.36|200.56|203.36|200.56|203.25|200.45|0
1651210680000|2022-04-29 05:38:00|203.57|200.77|203.57|200.77|203.57|200.77|203.51|200.71|0
1651210690000|2022-04-29 05:38:10|203.67|200.87|203.46|200.66|203.67|200.87|203.46|200.66|0
1651210700000|2022-04-29 05:38:20|203.51|200.71|203.46|200.66|203.51|200.71|203.46|200.66|0
1651210710000|2022-04-29 05:38:30|203.57|200.77|203.46|200.66|203.57|200.77|203.46|200.66|0
1651210720000|2022-04-29 05:38:40|203.41|200.61|203.67|200.87|203.67|200.87|203.41|200.61|0
1651210730000|2022-04-29 05:38:50|203.57|200.77|203.57|200.77|203.57|200.77|203.57|200.77|0
1651210740000|2022-04-29 05:39:00|203.51|200.71|203.46|200.66|203.57|200.77|203.46|200.66|0
1651210750000|2022-04-29 05:39:10|203.57|200.77|203.67|200.87|203.67|200.87|203.57|200.77|0
1651210780000|2022-04-29 05:39:40|203.62|200.82|203.36|200.56|203.62|200.82|203.36|200.56|0
1651210790000|2022-04-29 05:39:50|203.41|200.61|203.36|200.56|203.41|200.61|203.36|200.56|0
1651210800000|2022-04-29 05:40:00|203.46|200.66|203.46|200.66|203.46|200.66|203.46|200.66|0
1651210810000|2022-04-29 05:40:10|203.41|200.61|203.41|200.61|203.41|200.61|203.41|200.61|0
1651210820000|2022-04-29 05:40:20|203.46|200.66|203.46|200.66|203.46|200.66|203.46|200.66|0
1651210850000|2022-04-29 05:40:50|203.57|200.77|203.51|200.71|203.57|200.77|203.51|200.71|0
1651210860000|2022-04-29 05:41:00|203.46|200.66|203.25|200.45|203.51|200.71|203.25|200.45|0
1651210870000|2022-04-29 05:41:10|203.04|200.24|203.04|200.24|203.04|200.24|202.98|200.18|0
1651210880000|2022-04-29 05:41:20|202.93|200.13|202.93|200.13|202.93|200.13|202.93|200.13|0
1651210900000|2022-04-29 05:41:40|202.83|200.03|202.83|200.03|202.83|200.03|202.83|200.03|0
1651210920000|2022-04-29 05:42:00|202.88|200.08|202.93|200.13|202.93|200.13|202.88|200.08|0
1651210930000|2022-04-29 05:42:10|202.88|200.08|202.93|200.13|202.93|200.13|202.88|200.08|0
1651210940000|2022-04-29 05:42:20|203.04|200.24|203.04|200.24|203.04|200.24|203.04|200.24|0
1651210950000|2022-04-29 05:42:30|203.14|200.34|203.25|200.45|203.25|200.45|203.14|200.34|0
1651210960000|2022-04-29 05:42:40|203.19|200.39|203.19|200.39|203.25|200.45|203.19|200.39|0
1651210970000|2022-04-29 05:42:50|203.25|200.45|203.35|200.55|203.35|200.55|203.19|200.39|0
1651210980000|2022-04-29 05:43:00|203.25|200.45|203.19|200.39|203.25|200.45|203.19|200.39|0
1651210990000|2022-04-29 05:43:10|203.25|200.45|203.14|200.34|203.3|200.5|203.14|200.34|0
1651211000000|2022-04-29 05:43:20|202.93|200.13|203.09|200.29|203.09|200.29|202.93|200.13|0
1651211010000|2022-04-29 05:43:30|203.14|200.34|203.14|200.34|203.14|200.34|203.14|200.34|0
1651211020000|2022-04-29 05:43:40|203.35|200.55|203.25|200.45|203.35|200.55|203.25|200.45|0
1651211030000|2022-04-29 05:43:50|203.14|200.34|203.04|200.24|203.14|200.34|203.04|200.24|0
1651211040000|2022-04-29 05:44:00|203.14|200.34|203.14|200.34|203.14|200.34|203.14|200.34|0
1651211050000|2022-04-29 05:44:10|203.09|200.29|203.04|200.24|203.09|200.29|203.04|200.24|0
1651211070000|2022-04-29 05:44:30|202.98|200.18|203.04|200.24|203.04|200.24|202.98|200.18|0
1651211080000|2022-04-29 05:44:40|202.93|200.13|202.93|200.13|202.93|200.13|202.93|200.13|0
1651211090000|2022-04-29 05:44:50|202.98|200.18|203.04|200.24|203.04|200.24|202.98|200.18|0
1651211100000|2022-04-29 05:45:00|203.25|200.45|203.3|200.5|203.3|200.5|203.14|200.34|0
1651211110000|2022-04-29 05:45:10|203.25|200.45|203.25|200.45|203.25|200.45|203.25|200.45|0
1651211120000|2022-04-29 05:45:20|203.35|200.55|203.35|200.55|203.35|200.55|203.25|200.45|0
1651211130000|2022-04-29 05:45:30|203.25|200.45|203.25|200.45|203.25|200.45|203.25|200.45|0
1651211150000|2022-04-29 05:45:50|203.19|200.39|203.35|200.55|203.46|200.66|203.19|200.39|0
1651211160000|2022-04-29 05:46:00|203.14|200.34|203.25|200.45|203.25|200.45|203.14|200.34|0
1651211170000|2022-04-29 05:46:10|203.04|200.24|203.19|200.39|203.19|200.39|203.04|200.24|0
1651211180000|2022-04-29 05:46:20|203.25|200.45|203.25|200.45|203.25|200.45|203.25|200.45|0
1651211190000|2022-04-29 05:46:30|203.04|200.24|203.04|200.24|203.04|200.24|203.04|200.24|0
1651211200000|2022-04-29 05:46:40|203.14|200.34|203.25|200.45|203.25|200.45|203.14|200.34|0
1651211210000|2022-04-29 05:46:50|203.14|200.34|203.14|200.34|203.25|200.45|203.09|200.29|0
1651211220000|2022-04-29 05:47:00|203.04|200.24|203.14|200.34|203.14|200.34|203.04|200.24|0
1651211230000|2022-04-29 05:47:10|203.19|200.39|203.09|200.29|203.19|200.39|203.09|200.29|0
1651211240000|2022-04-29 05:47:20|203.04|200.24|203.04|200.24|203.14|200.34|203.04|200.24|0
1651211280000|2022-04-29 05:48:00|203.25|200.45|203.25|200.45|203.35|200.55|203.25|200.45|0
1651211290000|2022-04-29 05:48:10|203.3|200.5|203.35|200.55|203.35|200.55|203.3|200.5|0
1651211300000|2022-04-29 05:48:20|203.25|200.45|203.35|200.55|203.35|200.55|203.25|200.45|0
1651211310000|2022-04-29 05:48:30|203.46|200.66|203.25|200.45|203.46|200.66|203.25|200.45|0
1651211320000|2022-04-29 05:48:40|203.14|200.34|203.19|200.39|203.25|200.45|203.14|200.34|0
1651211330000|2022-04-29 05:48:50|203.25|200.45|203.19|200.39|203.25|200.45|203.19|200.39|0
1651211340000|2022-04-29 05:49:00|203.25|200.45|203.14|200.34|203.25|200.45|203.14|200.34|0
1651211350000|2022-04-29 05:49:10|203.19|200.39|203.25|200.45|203.25|200.45|203.19|200.39|0
1651211360000|2022-04-29 05:49:20|203.3|200.5|203.35|200.55|203.35|200.55|203.3|200.5|0
1651211380000|2022-04-29 05:49:40|203.4|200.6|203.14|200.34|203.4|200.6|203.09|200.29|0
1651211390000|2022-04-29 05:49:50|203.04|200.24|202.93|200.13|203.04|200.24|202.88|200.08|0
1651211410000|2022-04-29 05:50:10|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1651211420000|2022-04-29 05:50:20|202.93|200.13|202.82|200.02|202.93|200.13|202.82|200.02|0
1651211430000|2022-04-29 05:50:30|202.88|200.08|202.72|199.92|202.88|200.08|202.72|199.92|0
1651211440000|2022-04-29 05:50:40|202.66|199.86|202.61|199.81|202.66|199.86|202.61|199.81|0
1651211450000|2022-04-29 05:50:50|202.4|199.6|202.4|199.6|202.4|199.6|202.35|199.55|0
1651211460000|2022-04-29 05:51:00|202.56|199.76|202.56|199.76|202.56|199.76|202.4|199.6|0
1651211470000|2022-04-29 05:51:10|202.61|199.81|202.61|199.81|202.61|199.81|202.56|199.76|0
1651211480000|2022-04-29 05:51:20|202.51|199.71|202.3|199.5|202.51|199.71|202.3|199.5|0
1651211490000|2022-04-29 05:51:30|202.19|199.39|202.3|199.5|202.3|199.5|202.19|199.39|0
1651211500000|2022-04-29 05:51:40|202.24|199.44|202.09|199.29|202.24|199.44|202.09|199.29|0
1651211510000|2022-04-29 05:51:50|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1651211520000|2022-04-29 05:52:00|202.09|199.29|202.09|199.29|202.09|199.29|202.09|199.29|0
1651211530000|2022-04-29 05:52:10|202.3|199.5|202.4|199.6|202.4|199.6|202.3|199.5|0
1651211540000|2022-04-29 05:52:20|202.45|199.65|202.51|199.71|202.51|199.71|202.45|199.65|0
1651211550000|2022-04-29 05:52:30|202.4|199.6|202.3|199.5|202.4|199.6|202.3|199.5|0
1651211560000|2022-04-29 05:52:40|202.35|199.55|202.4|199.6|202.4|199.6|202.35|199.55|0
1651211570000|2022-04-29 05:52:50|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1651211580000|2022-04-29 05:53:00|202.35|199.55|202.3|199.5|202.35|199.55|202.3|199.5|0
1651211590000|2022-04-29 05:53:10|202.24|199.44|202.3|199.5|202.3|199.5|202.19|199.39|0
1651211600000|2022-04-29 05:53:20|202.19|199.39|202.09|199.29|202.19|199.39|202.09|199.29|0
1651211610000|2022-04-29 05:53:30|201.98|199.18|201.67|198.87|201.98|199.18|201.67|198.87|0
1651211620000|2022-04-29 05:53:40|201.77|198.97|201.88|199.08|201.88|199.08|201.77|198.97|0
1651211630000|2022-04-29 05:53:50|201.77|198.97|201.88|199.08|201.88|199.08|201.77|198.97|0
1651211640000|2022-04-29 05:54:00|201.82|199.02|201.77|198.97|201.82|199.02|201.72|198.92|0
1651211650000|2022-04-29 05:54:10|201.72|198.92|201.67|198.87|201.72|198.92|201.67|198.87|0
1651211660000|2022-04-29 05:54:20|201.56|198.76|201.51|198.71|201.56|198.76|201.51|198.71|0
1651211670000|2022-04-29 05:54:30|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1651211680000|2022-04-29 05:54:40|201.56|198.76|201.46|198.66|201.56|198.76|201.46|198.66|0
1651211690000|2022-04-29 05:54:50|201.4|198.6|201.56|198.76|201.56|198.76|201.4|198.6|0
1651211700000|2022-04-29 05:55:00|201.35|198.55|201.4|198.6|201.46|198.66|201.35|198.55|0
1651211710000|2022-04-29 05:55:10|201.35|198.55|201.56|198.76|201.56|198.76|201.35|198.55|0
1651211720000|2022-04-29 05:55:20|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1651211730000|2022-04-29 05:55:30|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1651211740000|2022-04-29 05:55:40|201.56|198.76|201.46|198.66|201.56|198.76|201.46|198.66|0
1651211750000|2022-04-29 05:55:50|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1651211760000|2022-04-29 05:56:00|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1651211770000|2022-04-29 05:56:10|201.35|198.55|201.51|198.71|201.51|198.71|201.35|198.55|0
1651211780000|2022-04-29 05:56:20|201.4|198.6|201.35|198.55|201.4|198.6|201.35|198.55|0
1651211790000|2022-04-29 05:56:30|201.25|198.45|200.93|198.13|201.25|198.45|200.93|198.13|0
1651211800000|2022-04-29 05:56:40|200.83|198.03|201.04|198.24|201.04|198.24|200.83|198.03|0
1651211810000|2022-04-29 05:56:50|201.19|198.39|201.04|198.24|201.19|198.39|201.04|198.24|0
1651211830000|2022-04-29 05:57:10|200.98|198.18|201.04|198.24|201.04|198.24|200.93|198.13|0
1651211840000|2022-04-29 05:57:20|201.14|198.34|201.04|198.24|201.14|198.34|201.04|198.24|0
1651211850000|2022-04-29 05:57:30|201.09|198.29|201.35|198.55|201.35|198.55|201.09|198.29|0
1651211870000|2022-04-29 05:57:50|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1651211880000|2022-04-29 05:58:00|201.67|198.87|201.67|198.87|201.67|198.87|201.56|198.76|0
1651211890000|2022-04-29 05:58:10|201.88|199.08|201.88|199.08|201.88|199.08|201.88|199.08|0
1651211900000|2022-04-29 05:58:20|201.98|199.18|201.88|199.08|201.98|199.18|201.88|199.08|0
1651211910000|2022-04-29 05:58:30|201.98|199.18|201.88|199.08|201.98|199.18|201.88|199.08|0
1651211920000|2022-04-29 05:58:40|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1651211930000|2022-04-29 05:58:50|202.09|199.29|202.19|199.39|202.19|199.39|202.09|199.29|0
1651211940000|2022-04-29 05:59:00|202.3|199.5|202.4|199.6|202.4|199.6|202.3|199.5|0
1651211950000|2022-04-29 05:59:10|202.51|199.71|202.3|199.5|202.51|199.71|202.3|199.5|0
1651211960000|2022-04-29 05:59:20|202.19|199.39|202.4|199.6|202.4|199.6|202.19|199.39|0
1651211970000|2022-04-29 05:59:30|202.3|199.5|202.4|199.6|202.4|199.6|202.3|199.5|0
1651211980000|2022-04-29 05:59:40|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1651211990000|2022-04-29 05:59:50|202.4|199.6|202.4|199.6|202.51|199.71|202.4|199.6|0
1651212000000|2022-04-29 06:00:00|202.3|199.5|202.3|199.5|202.3|199.5|202.24|199.44|0
1651212010000|2022-04-29 06:00:10|202.24|199.44|202.24|199.44|202.24|199.44|202.19|199.39|0
1651212020000|2022-04-29 06:00:20|201.98|199.18|201.98|199.18|202.09|199.29|201.98|199.18|0
1651212030000|2022-04-29 06:00:30|202.09|199.29|201.88|199.08|202.09|199.29|201.88|199.08|0
1651212040000|2022-04-29 06:00:40|201.82|199.02|201.56|198.76|201.82|199.02|201.56|198.76|0
1651212050000|2022-04-29 06:00:50|201.35|198.55|201.46|198.66|201.46|198.66|201.35|198.55|0
1651212060000|2022-04-29 06:01:00|201.25|198.45|201.04|198.24|201.25|198.45|201.04|198.24|0
1651212070000|2022-04-29 06:01:10|200.98|198.18|200.93|198.13|201.04|198.24|200.93|198.13|0
1651212080000|2022-04-29 06:01:20|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1651212090000|2022-04-29 06:01:30|200.77|197.97|200.77|197.97|200.83|198.03|200.77|197.97|0
1651212100000|2022-04-29 06:01:40|200.72|197.92|200.93|198.13|200.93|198.13|200.72|197.92|0
1651212110000|2022-04-29 06:01:50|201.04|198.24|201.14|198.34|201.14|198.34|201.04|198.24|0
1651212120000|2022-04-29 06:02:00|201.35|198.55|201.56|198.76|201.56|198.76|201.35|198.55|0
1651212130000|2022-04-29 06:02:10|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1651212140000|2022-04-29 06:02:20|201.35|198.55|201.56|198.76|201.56|198.76|201.35|198.55|0
1651212150000|2022-04-29 06:02:30|201.66|198.86|201.77|198.97|201.77|198.97|201.66|198.86|0
1651212160000|2022-04-29 06:02:40|201.66|198.86|201.56|198.76|201.66|198.86|201.56|198.76|0
1651212180000|2022-04-29 06:03:00|201.14|198.34|201.25|198.45|201.35|198.55|201.14|198.34|0
1651212190000|2022-04-29 06:03:10|201.04|198.24|200.93|198.13|201.04|198.24|200.77|197.97|0
1651212200000|2022-04-29 06:03:20|201.04|198.24|201.45|198.65|201.45|198.65|201.04|198.24|0
1651212210000|2022-04-29 06:03:30|201.56|198.76|202.08|199.28|202.08|199.28|201.56|198.76|0
1651212220000|2022-04-29 06:03:40|201.98|199.18|202.03|199.23|202.03|199.23|201.98|199.18|0
1651212230000|2022-04-29 06:03:50|201.98|199.18|202.29|199.49|202.29|199.49|201.98|199.18|0
1651212240000|2022-04-29 06:04:00|202.24|199.44|202.61|199.81|202.61|199.81|202.24|199.44|0
1651212250000|2022-04-29 06:04:10|202.71|199.91|202.82|200.02|203.03|200.23|202.71|199.91|0
1651212260000|2022-04-29 06:04:20|202.87|200.07|202.87|200.07|202.97|200.17|202.87|200.07|0
1651212270000|2022-04-29 06:04:30|202.92|200.12|202.97|200.17|203.03|200.23|202.92|200.12|0
1651212280000|2022-04-29 06:04:40|203.13|200.33|203.13|200.33|203.13|200.33|203.13|200.33|0
1651212290000|2022-04-29 06:04:50|203.18|200.38|203.4|200.6|203.4|200.6|203.13|200.33|0
1651212300000|2022-04-29 06:05:00|203.56|200.76|203.66|200.86|203.66|200.86|203.45|200.65|0
1651212310000|2022-04-29 06:05:10|203.77|200.97|204.72|201.92|204.82|202.02|203.77|200.97|0
1651212320000|2022-04-29 06:05:20|204.82|202.02|205.03|202.23|205.03|202.23|204.82|202.02|0
1651212330000|2022-04-29 06:05:30|204.82|202.02|204.72|201.92|204.82|202.02|204.72|201.92|0
1651212340000|2022-04-29 06:05:40|204.93|202.13|205.03|202.23|205.03|202.23|204.93|202.13|0
1651212350000|2022-04-29 06:05:50|204.82|202.02|204.93|202.13|204.93|202.13|204.72|201.92|0
1651212360000|2022-04-29 06:06:00|204.87|202.07|204.93|202.13|204.93|202.13|204.82|202.02|0
1651212370000|2022-04-29 06:06:10|204.82|202.02|204.82|202.02|204.82|202.02|204.82|202.02|0
1651212380000|2022-04-29 06:06:20|204.93|202.13|205.03|202.23|205.03|202.23|204.93|202.13|0
1651212390000|2022-04-29 06:06:30|204.98|202.18|205.03|202.23|205.03|202.23|204.98|202.18|0
1651212400000|2022-04-29 06:06:40|204.98|202.18|204.93|202.13|204.98|202.18|204.93|202.13|0
1651212410000|2022-04-29 06:06:50|204.82|202.02|204.82|202.02|204.82|202.02|204.82|202.02|0
1651212420000|2022-04-29 06:07:00|205.03|202.23|205.03|202.23|205.03|202.23|204.82|202.02|0
1651212430000|2022-04-29 06:07:10|205.14|202.34|205.46|202.66|205.46|202.66|205.14|202.34|0
1651212440000|2022-04-29 06:07:20|205.25|202.45|205.03|202.23|205.25|202.45|205.03|202.23|0
1651212450000|2022-04-29 06:07:30|204.93|202.13|204.82|202.02|204.93|202.13|204.82|202.02|0
1651212460000|2022-04-29 06:07:40|204.72|201.92|204.5|201.7|204.72|201.92|204.45|201.65|0
1651212470000|2022-04-29 06:07:50|204.72|201.92|204.61|201.81|204.72|201.92|204.61|201.81|0
1651212480000|2022-04-29 06:08:00|204.55|201.75|204.5|201.7|204.61|201.81|204.5|201.7|0
1651212490000|2022-04-29 06:08:10|204.72|201.92|204.82|202.02|204.82|202.02|204.72|201.92|0
1651212500000|2022-04-29 06:08:20|204.93|202.13|204.93|202.13|204.93|202.13|204.93|202.13|0
1651212510000|2022-04-29 06:08:30|204.82|202.02|204.93|202.13|204.93|202.13|204.82|202.02|0
1651212520000|2022-04-29 06:08:40|204.82|202.02|204.72|201.92|204.82|202.02|204.72|201.92|0
1651212530000|2022-04-29 06:08:50|204.82|202.02|204.72|201.92|204.82|202.02|204.72|201.92|0
1651212540000|2022-04-29 06:09:00|204.66|201.86|204.61|201.81|204.66|201.86|204.5|201.7|0
1651212560000|2022-04-29 06:09:20|204.5|201.7|204.71|201.91|204.71|201.91|204.5|201.7|0
1651212570000|2022-04-29 06:09:30|204.61|201.81|204.61|201.81|204.66|201.86|204.61|201.81|0
1651212580000|2022-04-29 06:09:40|204.66|201.86|204.82|202.02|204.82|202.02|204.66|201.86|0
1651212590000|2022-04-29 06:09:50|204.77|201.97|204.71|201.91|204.82|202.02|204.71|201.91|0
1651212600000|2022-04-29 06:10:00|204.5|201.7|204.45|201.65|204.5|201.7|204.45|201.65|0
1651212610000|2022-04-29 06:10:10|204.5|201.7|204.19|201.39|204.5|201.7|204.19|201.39|0
1651212620000|2022-04-29 06:10:20|204.24|201.44|204.29|201.49|204.29|201.49|204.19|201.39|0
1651212630000|2022-04-29 06:10:30|204.19|201.39|203.97|201.17|204.19|201.39|203.97|201.17|0
1651212640000|2022-04-29 06:10:40|203.87|201.07|203.87|201.07|203.87|201.07|203.87|201.07|0
1651212650000|2022-04-29 06:10:50|203.81|201.01|203.87|201.07|203.87|201.07|203.81|201.01|0
1651212660000|2022-04-29 06:11:00|203.71|200.91|203.29|200.49|203.71|200.91|203.29|200.49|0
1651212670000|2022-04-29 06:11:10|203.24|200.44|203.34|200.54|203.45|200.65|203.24|200.44|0
1651212680000|2022-04-29 06:11:20|203.13|200.33|203.18|200.38|203.18|200.38|203.13|200.33|0
1651212690000|2022-04-29 06:11:30|203.24|200.44|203.18|200.38|203.24|200.44|203.18|200.38|0
1651212700000|2022-04-29 06:11:40|203.24|200.44|203.13|200.33|203.24|200.44|203.13|200.33|0
1651212710000|2022-04-29 06:11:50|203.03|200.23|202.55|199.75|203.03|200.23|202.5|199.7|0
1651212720000|2022-04-29 06:12:00|202.61|199.81|202.92|200.12|202.92|200.12|202.61|199.81|0
1651212730000|2022-04-29 06:12:10|202.87|200.07|203.13|200.33|203.13|200.33|202.87|200.07|0
1651212740000|2022-04-29 06:12:20|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1651212750000|2022-04-29 06:12:30|203.13|200.33|202.92|200.12|203.13|200.33|202.92|200.12|0
1651212760000|2022-04-29 06:12:40|203.03|200.23|202.82|200.02|203.03|200.23|202.82|200.02|0
1651212770000|2022-04-29 06:12:50|202.87|200.07|202.76|199.96|202.87|200.07|202.71|199.91|0
1651212780000|2022-04-29 06:13:00|202.92|200.12|202.82|200.02|202.92|200.12|202.82|200.02|0
1651212790000|2022-04-29 06:13:10|202.6|199.8|202.29|199.49|202.6|199.8|202.29|199.49|0
1651212800000|2022-04-29 06:13:20|202.24|199.44|202.29|199.49|202.29|199.49|202.18|199.38|0
1651212810000|2022-04-29 06:13:30|202.23|199.43|202.18|199.38|202.29|199.49|202.18|199.38|0
1651212820000|2022-04-29 06:13:40|202.39|199.59|202.55|199.75|202.55|199.75|202.39|199.59|0
1651212830000|2022-04-29 06:13:50|202.5|199.7|202.71|199.91|202.71|199.91|202.5|199.7|0
1651212840000|2022-04-29 06:14:00|202.76|199.96|203.03|200.23|203.03|200.23|202.76|199.96|0
1651212850000|2022-04-29 06:14:10|203.08|200.28|202.92|200.12|203.08|200.28|202.92|200.12|0
1651212860000|2022-04-29 06:14:20|202.81|200.01|202.6|199.8|202.81|200.01|202.6|199.8|0
1651212870000|2022-04-29 06:14:30|202.5|199.7|202.5|199.7|202.5|199.7|202.39|199.59|0
1651212880000|2022-04-29 06:14:40|202.6|199.8|202.65|199.85|202.65|199.85|202.6|199.8|0
1651212890000|2022-04-29 06:14:50|202.71|199.91|202.92|200.12|202.92|200.12|202.71|199.91|0
1651212900000|2022-04-29 06:15:00|203.02|200.22|203.02|200.22|203.13|200.33|203.02|200.22|0
1651212910000|2022-04-29 06:15:10|203.34|200.54|203.24|200.44|203.45|200.65|203.24|200.44|0
1651212920000|2022-04-29 06:15:20|203.39|200.59|203.34|200.54|203.39|200.59|203.34|200.54|0
1651212930000|2022-04-29 06:15:30|203.23|200.43|203.13|200.33|203.23|200.43|203.13|200.33|0
1651212940000|2022-04-29 06:15:40|203.34|200.54|203.45|200.65|203.45|200.65|203.34|200.54|0
1651212950000|2022-04-29 06:15:50|203.34|200.54|203.55|200.75|203.55|200.75|203.34|200.54|0
1651212960000|2022-04-29 06:16:00|203.66|200.86|204.18|201.38|204.29|201.49|203.66|200.86|0
1651212970000|2022-04-29 06:16:10|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1651212980000|2022-04-29 06:16:20|204.18|201.38|203.97|201.17|204.18|201.38|203.97|201.17|0
1651212990000|2022-04-29 06:16:30|203.76|200.96|203.5|200.7|203.76|200.96|203.5|200.7|0
1651213000000|2022-04-29 06:16:40|203.34|200.54|203.18|200.38|203.34|200.54|203.18|200.38|0
1651213010000|2022-04-29 06:16:50|203.13|200.33|203.18|200.38|203.34|200.54|203.13|200.33|0
1651213020000|2022-04-29 06:17:00|203.23|200.43|203.34|200.54|203.39|200.59|203.23|200.43|0
1651213030000|2022-04-29 06:17:10|203.23|200.43|203.23|200.43|203.34|200.54|203.13|200.33|0
1651213040000|2022-04-29 06:17:20|202.97|200.17|202.86|200.06|202.97|200.17|202.86|200.06|0
1651213050000|2022-04-29 06:17:30|202.97|200.17|203.13|200.33|203.13|200.33|202.92|200.12|0
1651213060000|2022-04-29 06:17:40|203.02|200.22|202.81|200.01|203.02|200.22|202.81|200.01|0
1651213070000|2022-04-29 06:17:50|202.55|199.75|202.29|199.49|202.55|199.75|202.13|199.33|0
1651213080000|2022-04-29 06:18:00|202.44|199.64|202.39|199.59|202.44|199.64|202.29|199.49|0
1651213090000|2022-04-29 06:18:10|202.34|199.54|202.39|199.59|202.39|199.59|202.29|199.49|0
1651213100000|2022-04-29 06:18:20|202.44|199.64|202.71|199.91|202.71|199.91|202.44|199.64|0
1651213110000|2022-04-29 06:18:30|202.92|200.12|202.71|199.91|202.92|200.12|202.71|199.91|0
1651213120000|2022-04-29 06:18:40|202.65|199.85|202.5|199.7|202.65|199.85|202.5|199.7|0
1651213130000|2022-04-29 06:18:50|202.39|199.59|202.71|199.91|202.71|199.91|202.39|199.59|0
1651213140000|2022-04-29 06:19:00|202.81|200.01|202.81|200.01|202.86|200.06|202.81|200.01|0
1651213150000|2022-04-29 06:19:10|202.55|199.75|202.6|199.8|202.6|199.8|202.55|199.75|0
1651213160000|2022-04-29 06:19:20|202.81|200.01|202.81|200.01|202.81|200.01|202.81|200.01|0
1651213170000|2022-04-29 06:19:30|202.86|200.06|202.71|199.91|202.92|200.12|202.71|199.91|0
1651213180000|2022-04-29 06:19:40|202.81|200.01|203.44|200.64|203.44|200.64|202.81|200.01|0
1651213190000|2022-04-29 06:19:50|203.34|200.54|203.23|200.43|203.34|200.54|203.18|200.38|0
1651213200000|2022-04-29 06:20:00|203.13|200.33|203.13|200.33|203.13|200.33|203.13|200.33|0
1651213210000|2022-04-29 06:20:10|203.23|200.43|203.65|200.85|203.65|200.85|203.23|200.43|0
1651213220000|2022-04-29 06:20:20|203.55|200.75|203.23|200.43|203.55|200.75|203.23|200.43|0
1651213230000|2022-04-29 06:20:30|203.44|200.64|203.34|200.54|203.44|200.64|203.34|200.54|0
1651213240000|2022-04-29 06:20:40|203.13|200.33|203.13|200.33|203.13|200.33|203.13|200.33|0
1651213250000|2022-04-29 06:20:50|203.23|200.43|203.23|200.43|203.28|200.48|203.23|200.43|0
1651213260000|2022-04-29 06:21:00|203.34|200.54|203.34|200.54|203.34|200.54|203.34|200.54|0
1651213270000|2022-04-29 06:21:10|203.39|200.59|203.55|200.75|203.55|200.75|203.39|200.59|0
1651213280000|2022-04-29 06:21:20|203.39|200.59|203.44|200.64|203.44|200.64|203.39|200.59|0
1651213290000|2022-04-29 06:21:30|203.34|200.54|203.07|200.27|203.34|200.54|203.07|200.27|0
1651213300000|2022-04-29 06:21:40|203.02|200.22|203.02|200.22|203.02|200.22|202.92|200.12|0
1651213310000|2022-04-29 06:21:50|202.97|200.17|203.02|200.22|203.07|200.27|202.97|200.17|0
1651213320000|2022-04-29 06:22:00|203.13|200.33|203.02|200.22|203.13|200.33|203.02|200.22|0
1651213330000|2022-04-29 06:22:10|202.92|200.12|202.92|200.12|202.92|200.12|202.86|200.06|0
1651213340000|2022-04-29 06:22:20|202.81|200.01|202.65|199.85|202.92|200.12|202.65|199.85|0
1651213350000|2022-04-29 06:22:30|202.76|199.96|202.71|199.91|202.76|199.96|202.65|199.85|0
1651213360000|2022-04-29 06:22:40|202.6|199.8|202.81|200.01|202.81|200.01|202.6|199.8|0
1651213370000|2022-04-29 06:22:50|203.02|200.22|203.07|200.27|203.23|200.43|203.02|200.22|0
1651213380000|2022-04-29 06:23:00|203.23|200.43|203.23|200.43|203.23|200.43|203.23|200.43|0
1651213390000|2022-04-29 06:23:10|203.44|200.64|203.34|200.54|203.44|200.64|203.34|200.54|0
1651213400000|2022-04-29 06:23:20|203.44|200.64|203.34|200.54|203.44|200.64|203.34|200.54|0
1651213410000|2022-04-29 06:23:30|203.13|200.33|203.13|200.33|203.23|200.43|203.13|200.33|0
1651213420000|2022-04-29 06:23:40|203.18|200.38|203.39|200.59|203.44|200.64|203.18|200.38|0
1651213430000|2022-04-29 06:23:50|203.34|200.54|203.39|200.59|203.39|200.59|203.28|200.48|0
1651213440000|2022-04-29 06:24:00|203.34|200.54|203.7|200.9|203.7|200.9|203.34|200.54|0
1651213450000|2022-04-29 06:24:10|204.07|201.27|203.97|201.17|204.07|201.27|203.97|201.17|0
1651213460000|2022-04-29 06:24:20|204.07|201.27|204.76|201.96|204.76|201.96|204.07|201.27|0
1651213470000|2022-04-29 06:24:30|204.71|201.91|204.71|201.91|204.71|201.91|204.55|201.75|0
1651213480000|2022-04-29 06:24:40|204.34|201.54|204.07|201.27|204.34|201.54|204.07|201.27|0
1651213490000|2022-04-29 06:24:50|204.34|201.54|204.39|201.59|204.39|201.59|204.34|201.54|0
1651213500000|2022-04-29 06:25:00|204.18|201.38|204.23|201.43|204.23|201.43|204.13|201.33|0
1651213510000|2022-04-29 06:25:10|204.18|201.38|204.02|201.22|204.18|201.38|203.97|201.17|0
1651213520000|2022-04-29 06:25:20|203.76|200.96|203.86|201.06|203.91|201.11|203.76|200.96|0
1651213530000|2022-04-29 06:25:30|203.97|201.17|203.86|201.06|203.97|201.17|203.86|201.06|0
1651213540000|2022-04-29 06:25:40|203.97|201.17|203.76|200.96|203.97|201.17|203.76|200.96|0
1651213550000|2022-04-29 06:25:50|203.86|201.06|203.86|201.06|203.86|201.06|203.86|201.06|0
1651213560000|2022-04-29 06:26:00|203.76|200.96|203.65|200.85|203.76|200.96|203.65|200.85|0
1651213570000|2022-04-29 06:26:10|203.7|200.9|203.65|200.85|203.86|201.06|203.65|200.85|0
1651213580000|2022-04-29 06:26:20|203.76|200.96|203.65|200.85|203.76|200.96|203.65|200.85|0
1651213590000|2022-04-29 06:26:30|203.76|200.96|204.02|201.22|204.02|201.22|203.76|200.96|0
1651213600000|2022-04-29 06:26:40|203.86|201.06|203.97|201.17|203.97|201.17|203.86|201.06|0
1651213610000|2022-04-29 06:26:50|204.07|201.27|203.97|201.17|204.07|201.27|203.97|201.17|0
1651213620000|2022-04-29 06:27:00|203.86|201.06|203.55|200.75|203.86|201.06|203.55|200.75|0
1651213630000|2022-04-29 06:27:10|203.65|200.85|203.81|201.01|203.81|201.01|203.65|200.85|0
1651213640000|2022-04-29 06:27:20|203.86|201.06|204.07|201.27|204.07|201.27|203.86|201.06|0
1651213650000|2022-04-29 06:27:30|204.12|201.32|204.28|201.48|204.28|201.48|204.07|201.27|0
1651213660000|2022-04-29 06:27:40|204.39|201.59|204.28|201.48|204.39|201.59|204.28|201.48|0
1651213670000|2022-04-29 06:27:50|204.23|201.43|204.28|201.48|204.28|201.48|204.18|201.38|0
1651213680000|2022-04-29 06:28:00|204.34|201.54|204.6|201.8|204.6|201.8|204.34|201.54|0
1651213690000|2022-04-29 06:28:10|204.92|202.12|204.71|201.91|204.92|202.12|204.71|201.91|0
1651213700000|2022-04-29 06:28:20|204.5|201.7|204.39|201.59|204.5|201.7|204.39|201.59|0
1651213710000|2022-04-29 06:28:30|204.23|201.43|204.5|201.7|204.5|201.7|204.23|201.43|0
1651213720000|2022-04-29 06:28:40|204.39|201.59|204.18|201.38|204.39|201.59|204.18|201.38|0
1651213730000|2022-04-29 06:28:50|204.28|201.48|204.55|201.75|204.55|201.75|204.28|201.48|0
1651213740000|2022-04-29 06:29:00|204.5|201.7|204.39|201.59|204.5|201.7|204.39|201.59|0
1651213750000|2022-04-29 06:29:10|204.44|201.64|204.6|201.8|204.71|201.91|204.44|201.64|0
1651213760000|2022-04-29 06:29:20|204.71|201.91|204.81|202.01|204.81|202.01|204.71|201.91|0
1651213770000|2022-04-29 06:29:30|204.71|201.91|204.65|201.85|204.71|201.91|204.6|201.8|0
1651213780000|2022-04-29 06:29:40|204.55|201.75|204.28|201.48|204.55|201.75|204.28|201.48|0
1651213790000|2022-04-29 06:29:50|204.49|201.69|204.49|201.69|204.49|201.69|204.28|201.48|0
1651213800000|2022-04-29 06:30:00|204.44|201.64|204.49|201.69|204.49|201.69|204.39|201.59|0
1651213810000|2022-04-29 06:30:10|204.28|201.48|204.07|201.27|204.28|201.48|204.07|201.27|0
1651213820000|2022-04-29 06:30:20|203.97|201.17|203.86|201.06|203.97|201.17|203.86|201.06|0
1651213830000|2022-04-29 06:30:30|203.97|201.17|204.02|201.22|204.07|201.27|203.97|201.17|0
1651213840000|2022-04-29 06:30:40|203.97|201.17|203.97|201.17|203.97|201.17|203.97|201.17|0
1651213850000|2022-04-29 06:30:50|204.07|201.27|204.44|201.64|204.44|201.64|204.07|201.27|0
1651213860000|2022-04-29 06:31:00|204.49|201.69|204.39|201.59|204.49|201.69|204.28|201.48|0
1651213870000|2022-04-29 06:31:10|204.49|201.69|204.49|201.69|204.49|201.69|204.44|201.64|0
1651213880000|2022-04-29 06:31:20|204.44|201.64|204.33|201.53|204.44|201.64|204.33|201.53|0
1651213890000|2022-04-29 06:31:30|204.28|201.48|204.39|201.59|204.39|201.59|204.18|201.38|0
1651213900000|2022-04-29 06:31:40|204.33|201.53|204.28|201.48|204.33|201.53|204.28|201.48|0
1651213910000|2022-04-29 06:31:50|204.18|201.38|204.33|201.53|204.44|201.64|204.18|201.38|0
1651213920000|2022-04-29 06:32:00|204.28|201.48|204.49|201.69|204.49|201.69|204.28|201.48|0
1651213930000|2022-04-29 06:32:10|204.6|201.8|204.71|201.91|204.81|202.01|204.6|201.8|0
1651213940000|2022-04-29 06:32:20|204.6|201.8|204.71|201.91|204.71|201.91|204.6|201.8|0
1651213950000|2022-04-29 06:32:30|204.92|202.12|204.81|202.01|205.02|202.22|204.81|202.01|0
1651213960000|2022-04-29 06:32:40|204.71|201.91|205.02|202.22|205.13|202.33|204.71|201.91|0
1651213970000|2022-04-29 06:32:50|204.92|202.12|204.92|202.12|204.92|202.12|204.92|202.12|0
1651213980000|2022-04-29 06:33:00|205.13|202.33|204.81|202.01|205.13|202.33|204.81|202.01|0
1651213990000|2022-04-29 06:33:10|204.86|202.06|204.86|202.06|204.86|202.06|204.81|202.01|0
1651214000000|2022-04-29 06:33:20|204.92|202.12|205.07|202.27|205.07|202.27|204.92|202.12|0
1651214010000|2022-04-29 06:33:30|205.02|202.22|205.23|202.43|205.23|202.43|205.02|202.22|0
1651214020000|2022-04-29 06:33:40|205.18|202.38|205.13|202.33|205.23|202.43|205.13|202.33|0
1651214030000|2022-04-29 06:33:50|205.07|202.27|205.07|202.27|205.13|202.33|205.07|202.27|0
1651214040000|2022-04-29 06:34:00|205.13|202.33|205.28|202.48|205.28|202.48|205.13|202.33|0
1651214050000|2022-04-29 06:34:10|205.39|202.59|205.45|202.65|205.45|202.65|205.39|202.59|0
1651214060000|2022-04-29 06:34:20|205.55|202.75|205.45|202.65|205.55|202.75|205.45|202.65|0
1651214070000|2022-04-29 06:34:30|205.34|202.54|205.28|202.48|205.34|202.54|205.23|202.43|0
1651214080000|2022-04-29 06:34:40|205.23|202.43|205.02|202.22|205.23|202.43|205.02|202.22|0
1651214090000|2022-04-29 06:34:50|205.07|202.27|205.13|202.33|205.13|202.33|205.02|202.22|0
1651214100000|2022-04-29 06:35:00|205.18|202.38|205.23|202.43|205.34|202.54|205.13|202.33|0
1651214110000|2022-04-29 06:35:10|205.34|202.54|205.55|202.75|205.55|202.75|205.34|202.54|0
1651214120000|2022-04-29 06:35:20|205.45|202.65|205.34|202.54|205.45|202.65|205.34|202.54|0
1651214130000|2022-04-29 06:35:30|205.45|202.65|205.34|202.54|205.45|202.65|205.34|202.54|0
1651214140000|2022-04-29 06:35:40|205.45|202.65|205.55|202.75|205.55|202.75|205.45|202.65|0
1651214160000|2022-04-29 06:36:00|205.44|202.64|205.44|202.64|205.44|202.64|205.39|202.59|0
1651214170000|2022-04-29 06:36:10|205.55|202.75|205.55|202.75|205.55|202.75|205.55|202.75|0
1651214180000|2022-04-29 06:36:20|205.6|202.8|205.98|203.18|206.03|203.23|205.6|202.8|0
1651214190000|2022-04-29 06:36:30|206.03|203.23|206.03|203.23|206.03|203.23|206.03|203.23|0
1651214200000|2022-04-29 06:36:40|206.08|203.28|206.03|203.23|206.13|203.33|206.03|203.23|0
1651214210000|2022-04-29 06:36:50|206.19|203.39|205.76|202.96|206.29|203.49|205.76|202.96|0
1651214220000|2022-04-29 06:37:00|205.87|203.07|205.66|202.86|205.87|203.07|205.66|202.86|0
1651214230000|2022-04-29 06:37:10|205.76|202.96|205.55|202.75|205.76|202.96|205.55|202.75|0
1651214240000|2022-04-29 06:37:20|205.66|202.86|205.97|203.17|205.97|203.17|205.66|202.86|0
1651214250000|2022-04-29 06:37:30|205.87|203.07|205.92|203.12|205.97|203.17|205.87|203.07|0
1651214260000|2022-04-29 06:37:40|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1651214270000|2022-04-29 06:37:50|205.76|202.96|205.66|202.86|205.76|202.96|205.66|202.86|0
1651214280000|2022-04-29 06:38:00|205.6|202.8|205.55|202.75|205.66|202.86|205.55|202.75|0
1651214290000|2022-04-29 06:38:10|205.71|202.91|205.87|203.07|205.87|203.07|205.71|202.91|0
1651214300000|2022-04-29 06:38:20|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1651214310000|2022-04-29 06:38:30|205.81|203.01|205.6|202.8|205.81|203.01|205.55|202.75|0
1651214320000|2022-04-29 06:38:40|205.66|202.86|205.76|202.96|205.76|202.96|205.55|202.75|0
1651214330000|2022-04-29 06:38:50|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1651214340000|2022-04-29 06:39:00|205.81|203.01|206.08|203.28|206.08|203.28|205.81|203.01|0
1651214350000|2022-04-29 06:39:10|205.97|203.17|206.08|203.28|206.08|203.28|205.97|203.17|0
1651214360000|2022-04-29 06:39:20|205.97|203.17|205.87|203.07|205.97|203.17|205.87|203.07|0
1651214370000|2022-04-29 06:39:30|205.71|202.91|205.55|202.75|205.71|202.91|205.55|202.75|0
1651214380000|2022-04-29 06:39:40|205.76|202.96|205.66|202.86|205.76|202.96|205.66|202.86|0
1651214390000|2022-04-29 06:39:50|205.6|202.8|205.66|202.86|205.66|202.86|205.6|202.8|0
1651214400000|2022-04-29 06:40:00|205.44|202.64|205.66|202.86|205.66|202.86|205.44|202.64|0
1651214410000|2022-04-29 06:40:10|205.6|202.8|205.23|202.43|205.6|202.8|205.23|202.43|0
1651214420000|2022-04-29 06:40:20|205.44|202.64|205.34|202.54|205.44|202.64|205.28|202.48|0
1651214430000|2022-04-29 06:40:30|205.44|202.64|205.66|202.86|205.66|202.86|205.44|202.64|0
1651214440000|2022-04-29 06:40:40|205.71|202.91|205.76|202.96|205.76|202.96|205.71|202.91|0
1651214450000|2022-04-29 06:40:50|205.81|203.01|205.76|202.96|205.81|203.01|205.76|202.96|0
1651214460000|2022-04-29 06:41:00|205.6|202.8|205.65|202.85|205.65|202.85|205.6|202.8|0
1651214470000|2022-04-29 06:41:10|205.55|202.75|205.55|202.75|205.6|202.8|205.55|202.75|0
1651214480000|2022-04-29 06:41:20|205.34|202.54|205.44|202.64|205.44|202.64|205.34|202.54|0
1651214490000|2022-04-29 06:41:30|205.34|202.54|205.28|202.48|205.34|202.54|205.28|202.48|0
1651214500000|2022-04-29 06:41:40|205.23|202.43|205.23|202.43|205.28|202.48|205.23|202.43|0
1651214510000|2022-04-29 06:41:50|205.12|202.32|205.44|202.64|205.55|202.75|205.12|202.32|0
1651214520000|2022-04-29 06:42:00|205.34|202.54|205.44|202.64|205.49|202.69|205.34|202.54|0
1651214530000|2022-04-29 06:42:10|205.39|202.59|205.34|202.54|205.44|202.64|205.34|202.54|0
1651214540000|2022-04-29 06:42:20|205.39|202.59|205.44|202.64|205.44|202.64|205.39|202.59|0
1651214550000|2022-04-29 06:42:30|205.34|202.54|205.44|202.64|205.44|202.64|205.34|202.54|0
1651214560000|2022-04-29 06:42:40|205.34|202.54|205.34|202.54|205.34|202.54|205.34|202.54|0
1651214570000|2022-04-29 06:42:50|205.23|202.43|205.12|202.32|205.23|202.43|205.12|202.32|0
1651214580000|2022-04-29 06:43:00|205.28|202.48|205.23|202.43|205.28|202.48|205.23|202.43|0
1651214590000|2022-04-29 06:43:10|205.17|202.37|205.17|202.37|205.23|202.43|205.17|202.37|0
1651214600000|2022-04-29 06:43:20|205.23|202.43|205.39|202.59|205.39|202.59|205.23|202.43|0
1651214610000|2022-04-29 06:43:30|205.34|202.54|205.23|202.43|205.34|202.54|205.17|202.37|0
1651214620000|2022-04-29 06:43:40|205.17|202.37|204.91|202.11|205.17|202.37|204.91|202.11|0
1651214630000|2022-04-29 06:43:50|204.96|202.16|205.02|202.22|205.02|202.22|204.91|202.11|0
1651214640000|2022-04-29 06:44:00|205.12|202.32|205.12|202.32|205.12|202.32|205.02|202.22|0
1651214650000|2022-04-29 06:44:10|205.17|202.37|205.17|202.37|205.17|202.37|205.17|202.37|0
1651214660000|2022-04-29 06:44:20|205.12|202.32|205.23|202.43|205.23|202.43|205.12|202.32|0
1651214670000|2022-04-29 06:44:30|205.28|202.48|205.23|202.43|205.28|202.48|205.23|202.43|0
1651214680000|2022-04-29 06:44:40|205.39|202.59|205.44|202.64|205.44|202.64|205.39|202.59|0
1651214690000|2022-04-29 06:44:50|205.6|202.8|205.6|202.8|205.6|202.8|205.55|202.75|0
1651214700000|2022-04-29 06:45:00|205.55|202.75|205.28|202.48|205.55|202.75|205.23|202.43|0
1651214710000|2022-04-29 06:45:10|205.34|202.54|205.33|202.53|205.34|202.54|205.28|202.48|0
1651214720000|2022-04-29 06:45:20|205.65|202.85|205.76|202.96|205.76|202.96|205.65|202.85|0
1651214730000|2022-04-29 06:45:30|205.87|203.07|206.08|203.28|206.08|203.28|205.87|203.07|0
1651214750000|2022-04-29 06:45:50|205.97|203.17|205.76|202.96|205.97|203.17|205.65|202.85|0
1651214760000|2022-04-29 06:46:00|205.65|202.85|205.65|202.85|205.65|202.85|205.65|202.85|0
1651214770000|2022-04-29 06:46:10|205.55|202.75|205.6|202.8|205.65|202.85|205.55|202.75|0
1651214780000|2022-04-29 06:46:20|205.65|202.85|205.97|203.17|205.97|203.17|205.65|202.85|0
1651214790000|2022-04-29 06:46:30|205.86|203.06|205.81|203.01|205.86|203.06|205.76|202.96|0
1651214800000|2022-04-29 06:46:40|205.76|202.96|205.44|202.64|205.76|202.96|205.44|202.64|0
1651214810000|2022-04-29 06:46:50|205.55|202.75|205.55|202.75|205.55|202.75|205.55|202.75|0
1651214820000|2022-04-29 06:47:00|205.6|202.8|205.55|202.75|205.6|202.8|205.55|202.75|0
1651214830000|2022-04-29 06:47:10|205.65|202.85|205.55|202.75|205.65|202.85|205.55|202.75|0
1651214840000|2022-04-29 06:47:20|205.44|202.64|205.23|202.43|205.44|202.64|205.23|202.43|0
1651214850000|2022-04-29 06:47:30|205.17|202.37|205.12|202.32|205.17|202.37|205.12|202.32|0
1651214860000|2022-04-29 06:47:40|205.23|202.43|205.12|202.32|205.23|202.43|205.12|202.32|0
1651214870000|2022-04-29 06:47:50|205.23|202.43|205.23|202.43|205.28|202.48|205.23|202.43|0
1651214880000|2022-04-29 06:48:00|205.28|202.48|205.17|202.37|205.33|202.53|205.17|202.37|0
1651214890000|2022-04-29 06:48:10|205.12|202.32|205.23|202.43|205.23|202.43|205.12|202.32|0
1651214900000|2022-04-29 06:48:20|205.12|202.32|205.02|202.22|205.23|202.43|205.02|202.22|0
1651214910000|2022-04-29 06:48:30|205.12|202.32|205.02|202.22|205.12|202.32|205.02|202.22|0
1651214920000|2022-04-29 06:48:40|204.96|202.16|204.49|201.69|204.96|202.16|204.49|201.69|0
1651214930000|2022-04-29 06:48:50|204.54|201.74|204.49|201.69|204.54|201.74|204.49|201.69|0
1651214940000|2022-04-29 06:49:00|204.59|201.79|204.7|201.9|204.7|201.9|204.59|201.79|0
1651214950000|2022-04-29 06:49:10|204.8|202|204.75|201.95|204.8|202|204.75|201.95|0
1651214960000|2022-04-29 06:49:20|204.59|201.79|204.38|201.58|204.59|201.79|204.38|201.58|0
1651214980000|2022-04-29 06:49:40|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1651214990000|2022-04-29 06:49:50|204.54|201.74|204.49|201.69|204.54|201.74|204.49|201.69|0
1651215000000|2022-04-29 06:50:00|204.59|201.79|204.8|202|204.8|202|204.59|201.79|0
1651215010000|2022-04-29 06:50:10|204.7|201.9|204.7|201.9|204.75|201.95|204.7|201.9|0
1651215020000|2022-04-29 06:50:20|204.59|201.79|204.49|201.69|204.59|201.79|204.49|201.69|0
1651215030000|2022-04-29 06:50:30|204.54|201.74|204.54|201.74|204.59|201.79|204.54|201.74|0
1651215040000|2022-04-29 06:50:40|204.27|201.47|203.85|201.05|204.27|201.47|203.85|201.05|0
1651215050000|2022-04-29 06:50:50|203.96|201.16|203.96|201.16|203.96|201.16|203.85|201.05|0
1651215060000|2022-04-29 06:51:00|204.01|201.21|204.06|201.26|204.06|201.26|204.01|201.21|0
1651215070000|2022-04-29 06:51:10|203.96|201.16|203.96|201.16|203.96|201.16|203.9|201.1|0
1651215080000|2022-04-29 06:51:20|203.9|201.1|203.75|200.95|203.9|201.1|203.75|200.95|0
1651215090000|2022-04-29 06:51:30|203.64|200.84|203.54|200.74|203.75|200.95|203.54|200.74|0
1651215100000|2022-04-29 06:51:40|203.64|200.84|203.64|200.84|203.64|200.84|203.64|200.84|0
1651215110000|2022-04-29 06:51:50|203.75|200.95|203.75|200.95|203.75|200.95|203.75|200.95|0
1651215120000|2022-04-29 06:52:00|203.69|200.89|203.43|200.63|203.75|200.95|203.43|200.63|0
1651215130000|2022-04-29 06:52:10|203.38|200.58|203.43|200.63|203.54|200.74|203.38|200.58|0
1651215140000|2022-04-29 06:52:20|203.54|200.74|203.54|200.74|203.54|200.74|203.43|200.63|0
1651215150000|2022-04-29 06:52:30|203.43|200.63|203.32|200.52|203.43|200.63|203.22|200.42|0
1651215170000|2022-04-29 06:52:50|203.38|200.58|203.54|200.74|203.54|200.74|203.37|200.57|0
1651215180000|2022-04-29 06:53:00|203.43|200.63|203.32|200.52|203.54|200.74|203.32|200.52|0
1651215210000|2022-04-29 06:53:30|203.22|200.42|203.11|200.31|203.22|200.42|203.11|200.31|0
1651215220000|2022-04-29 06:53:40|203.32|200.52|203.11|200.31|203.32|200.52|203.11|200.31|0
1651215240000|2022-04-29 06:54:00|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1651215250000|2022-04-29 06:54:10|203.11|200.31|203.22|200.42|203.22|200.42|203.11|200.31|0
1651215260000|2022-04-29 06:54:20|203.16|200.36|203.32|200.52|203.32|200.52|203.16|200.36|0
1651215270000|2022-04-29 06:54:30|203.53|200.73|203.43|200.63|203.53|200.73|203.43|200.63|0
1651215280000|2022-04-29 06:54:40|203.53|200.73|203.53|200.73|203.64|200.84|203.53|200.73|0
1651215290000|2022-04-29 06:54:50|203.32|200.52|203.22|200.42|203.32|200.52|203.16|200.36|0
1651215300000|2022-04-29 06:55:00|203.01|200.21|203.32|200.52|203.32|200.52|202.9|200.1|0
1651215310000|2022-04-29 06:55:10|203.53|200.73|203.53|200.73|203.53|200.73|203.53|200.73|0
1651215320000|2022-04-29 06:55:20|203.32|200.52|203.01|200.21|203.32|200.52|203.01|200.21|0
1651215330000|2022-04-29 06:55:30|203.11|200.31|203.22|200.42|203.22|200.42|203.11|200.31|0
1651215340000|2022-04-29 06:55:40|203.11|200.31|203.11|200.31|203.11|200.31|203.01|200.21|0
1651215350000|2022-04-29 06:55:50|203.01|200.21|203.01|200.21|203.06|200.26|203.01|200.21|0
1651215360000|2022-04-29 06:56:00|203.06|200.26|202.8|200|203.06|200.26|202.8|200|0
1651215370000|2022-04-29 06:56:10|202.69|199.89|202.85|200.05|202.9|200.1|202.69|199.89|0
1651215380000|2022-04-29 06:56:20|202.8|200|202.59|199.79|202.9|200.1|202.59|199.79|0
1651215390000|2022-04-29 06:56:30|202.48|199.68|202.69|199.89|202.69|199.89|202.48|199.68|0
1651215400000|2022-04-29 06:56:40|202.53|199.73|202.69|199.89|202.69|199.89|202.53|199.73|0
1651215410000|2022-04-29 06:56:50|202.59|199.79|202.59|199.79|202.64|199.84|202.59|199.79|0
1651215420000|2022-04-29 06:57:00|203.76|200.96|203.34|200.54|203.76|200.96|203.34|200.54|0
1651215430000|2022-04-29 06:57:10|203.55|200.75|203.55|200.75|203.66|200.86|203.55|200.75|0
1651215440000|2022-04-29 06:57:20|203.66|200.86|203.6|200.8|203.66|200.86|203.6|200.8|0
1651215450000|2022-04-29 06:57:30|203.66|200.86|203.76|200.96|203.76|200.96|203.66|200.86|0
1651215460000|2022-04-29 06:57:40|203.87|201.07|203.76|200.96|203.87|201.07|203.76|200.96|0
1651215470000|2022-04-29 06:57:50|203.87|201.07|203.76|200.96|203.87|201.07|203.76|200.96|0
1651215480000|2022-04-29 06:58:00|203.66|200.86|203.6|200.8|203.66|200.86|203.55|200.75|0
1651215490000|2022-04-29 06:58:10|203.55|200.75|203.66|200.86|203.76|200.96|203.55|200.75|0
1651215500000|2022-04-29 06:58:20|203.71|200.91|203.71|200.91|203.71|200.91|203.71|200.91|0
1651215510000|2022-04-29 06:58:30|203.92|201.12|203.81|201.01|203.92|201.12|203.76|200.96|0
1651215520000|2022-04-29 06:58:40|203.76|200.96|203.76|200.96|203.87|201.07|203.76|200.96|0
1651215530000|2022-04-29 06:58:50|203.81|201.01|203.55|200.75|203.81|201.01|203.55|200.75|0
1651215540000|2022-04-29 06:59:00|203.5|200.7|203.6|200.8|203.6|200.8|203.5|200.7|0
1651215550000|2022-04-29 06:59:10|203.66|200.86|203.6|200.8|203.66|200.86|203.55|200.75|0
1651215560000|2022-04-29 06:59:20|203.45|200.65|203.6|200.8|203.6|200.8|203.45|200.65|0
1651215570000|2022-04-29 06:59:30|203.55|200.75|203.87|201.07|203.87|201.07|203.55|200.75|0
1651215580000|2022-04-29 06:59:40|203.76|200.96|203.66|200.86|203.76|200.96|203.66|200.86|0
1651215590000|2022-04-29 06:59:50|203.34|200.54|203.45|200.65|203.45|200.65|203.13|200.33|0
1651215600000|2022-04-29 07:00:00|203.71|200.91|203.24|200.44|203.71|200.91|203.13|200.33|0
1651215610000|2022-04-29 07:00:10|203.76|200.96|203.45|200.65|203.76|200.96|203.45|200.65|0
1651215620000|2022-04-29 07:00:20|203.13|200.33|203.34|200.54|203.34|200.54|203.08|200.28|0
1651215630000|2022-04-29 07:00:30|203.71|200.91|203.66|200.86|203.97|201.17|203.66|200.86|0
1651215640000|2022-04-29 07:00:40|203.55|200.75|203.6|200.8|203.71|200.91|203.55|200.75|0
1651215650000|2022-04-29 07:00:50|203.55|200.75|203.39|200.59|203.55|200.75|203.34|200.54|0
1651215660000|2022-04-29 07:01:00|203.45|200.65|203.24|200.44|203.5|200.7|203.24|200.44|0
1651215670000|2022-04-29 07:01:10|203.18|200.38|202.71|199.91|203.18|200.38|202.71|199.91|0
1651215680000|2022-04-29 07:01:20|202.5|199.7|202.61|199.81|202.71|199.91|202.5|199.7|0
1651215690000|2022-04-29 07:01:30|202.4|199.6|202.08|199.28|202.4|199.6|202.08|199.28|0
1651215700000|2022-04-29 07:01:40|201.77|198.97|201.66|198.86|201.98|199.18|201.66|198.86|0
1651215710000|2022-04-29 07:01:50|201.25|198.45|201.45|198.65|201.56|198.76|201.25|198.45|0
1651215720000|2022-04-29 07:02:00|201.56|198.76|201.98|199.18|201.98|199.18|201.56|198.76|0
1651215730000|2022-04-29 07:02:10|201.77|198.97|201.92|199.12|201.98|199.18|201.77|198.97|0
1651215740000|2022-04-29 07:02:20|202.29|199.49|202.4|199.6|202.4|199.6|202.19|199.39|0
1651215750000|2022-04-29 07:02:30|201.98|199.18|201.87|199.07|201.98|199.18|201.87|199.07|0
1651215760000|2022-04-29 07:02:40|201.82|199.02|201.87|199.07|201.92|199.12|201.82|199.02|0
1651215770000|2022-04-29 07:02:50|202.08|199.28|201.87|199.07|202.08|199.28|201.87|199.07|0
1651215780000|2022-04-29 07:03:00|202.03|199.23|201.66|198.86|202.03|199.23|201.66|198.86|0
1651215790000|2022-04-29 07:03:10|201.77|198.97|202.19|199.39|202.19|199.39|201.77|198.97|0
1651215800000|2022-04-29 07:03:20|202.29|199.49|202.34|199.54|202.34|199.54|202.29|199.49|0
1651215810000|2022-04-29 07:03:30|202.29|199.49|202.29|199.49|202.34|199.54|202.29|199.49|0
1651215820000|2022-04-29 07:03:40|202.4|199.6|201.98|199.18|202.45|199.65|201.98|199.18|0
1651215830000|2022-04-29 07:03:50|202.03|199.23|201.66|198.86|202.03|199.23|201.66|198.86|0
1651215840000|2022-04-29 07:04:00|201.56|198.76|200.93|198.13|201.56|198.76|200.93|198.13|0
1651215850000|2022-04-29 07:04:10|200.77|197.97|200.62|197.82|200.77|197.97|200.51|197.71|0
1651215860000|2022-04-29 07:04:20|200.67|197.87|200.31|197.51|200.67|197.87|200.31|197.51|0
1651215870000|2022-04-29 07:04:30|200.2|197.4|198.93|196.13|200.31|197.51|198.93|196.13|0
1651215880000|2022-04-29 07:04:40|199.13|196.33|199.13|196.33|199.24|196.44|199.13|196.33|0
1651215890000|2022-04-29 07:04:50|199.29|196.49|199.45|196.65|199.45|196.65|199.24|196.44|0
1651215900000|2022-04-29 07:05:00|199.09|196.69|198.93|196.53|199.09|196.69|198.88|196.48|0
1651215910000|2022-04-29 07:05:10|198.83|196.43|200.37|197.97|200.37|197.97|198.83|196.43|0
1651215920000|2022-04-29 07:05:20|200.16|197.76|200.37|197.97|200.37|197.97|200.16|197.76|0
1651215930000|2022-04-29 07:05:30|200.47|198.07|200.68|198.28|200.68|198.28|200.26|197.86|0
1651215940000|2022-04-29 07:05:40|200.78|198.38|200.99|198.59|200.99|198.59|200.78|198.38|0
1651215950000|2022-04-29 07:05:50|200.89|198.49|200.83|198.43|201.1|198.7|200.83|198.43|0
1651215960000|2022-04-29 07:06:00|200.89|198.49|200.68|198.28|200.89|198.49|200.62|198.22|0
1651215970000|2022-04-29 07:06:10|200.78|198.38|200.57|198.17|200.78|198.38|200.57|198.17|0
1651215980000|2022-04-29 07:06:20|200.47|198.07|200.26|197.86|200.47|198.07|200.26|197.86|0
1651215990000|2022-04-29 07:06:30|200.1|197.7|200.26|197.86|200.26|197.86|200.1|197.7|0
1651216000000|2022-04-29 07:06:40|200.37|197.97|199.64|197.24|200.37|197.97|199.64|197.24|0
1651216010000|2022-04-29 07:06:50|199.22|196.82|199.01|196.61|199.22|196.82|198.91|196.51|0
1651216020000|2022-04-29 07:07:00|199.12|196.72|199.01|196.61|199.22|196.82|199.01|196.61|0
1651216030000|2022-04-29 07:07:10|198.91|196.51|198.91|196.51|198.91|196.51|198.81|196.41|0
1651216040000|2022-04-29 07:07:20|199.12|196.72|199.22|196.82|199.22|196.82|199.12|196.72|0
1651216050000|2022-04-29 07:07:30|199.33|196.93|199.22|196.82|199.43|197.03|199.22|196.82|0
1651216060000|2022-04-29 07:07:40|199.01|196.61|199.17|196.77|199.17|196.77|199.01|196.61|0
1651216070000|2022-04-29 07:07:50|199.22|196.82|199.22|196.82|199.22|196.82|199.22|196.82|0
1651216080000|2022-04-29 07:08:00|199.12|196.72|199.48|197.08|199.53|197.13|199.12|196.72|0
1651216090000|2022-04-29 07:08:10|199.53|197.13|199.95|197.55|199.95|197.55|199.53|197.13|0
1651216100000|2022-04-29 07:08:20|199.79|197.39|199.74|197.34|199.85|197.45|199.74|197.34|0
1651216110000|2022-04-29 07:08:30|199.84|197.44|199.79|197.39|199.95|197.55|199.74|197.34|0
1651216120000|2022-04-29 07:08:40|199.95|197.55|199.84|197.44|199.95|197.55|199.84|197.44|0
1651216130000|2022-04-29 07:08:50|199.79|197.39|199.64|197.24|199.95|197.55|199.64|197.24|0
1651216140000|2022-04-29 07:09:00|199.74|197.34|199.84|197.44|199.84|197.44|199.74|197.34|0
1651216150000|2022-04-29 07:09:10|200.37|197.97|200.47|198.07|200.47|198.07|200.37|197.97|0
1651216160000|2022-04-29 07:09:20|200.57|198.17|200.99|198.59|200.99|198.59|200.57|198.17|0
1651216170000|2022-04-29 07:09:30|201.2|198.8|201.2|198.8|201.2|198.8|200.78|198.38|0
1651216180000|2022-04-29 07:09:40|200.94|198.54|200.78|198.38|200.94|198.54|200.78|198.38|0
1651216190000|2022-04-29 07:09:50|200.83|198.43|201.09|198.69|201.2|198.8|200.83|198.43|0
1651216200000|2022-04-29 07:10:00|201.04|198.64|201.46|199.06|201.46|199.06|201.04|198.64|0
1651216210000|2022-04-29 07:10:10|201.41|199.01|201.2|198.8|201.41|199.01|201.2|198.8|0
1651216220000|2022-04-29 07:10:20|200.99|198.59|201.09|198.69|201.09|198.69|200.94|198.54|0
1651216230000|2022-04-29 07:10:30|200.99|198.59|200.99|198.59|201.09|198.69|200.89|198.49|0
1651216240000|2022-04-29 07:10:40|200.89|198.49|201.09|198.69|201.09|198.69|200.89|198.49|0
1651216250000|2022-04-29 07:10:50|200.89|198.49|200.68|198.28|200.89|198.49|200.68|198.28|0
1651216260000|2022-04-29 07:11:00|200.57|198.17|200.52|198.12|200.68|198.28|200.52|198.12|0
1651216270000|2022-04-29 07:11:10|200.47|198.07|200.47|198.07|200.52|198.12|200.41|198.01|0
1651216280000|2022-04-29 07:11:20|200.57|198.17|200.36|197.96|200.57|198.17|200.36|197.96|0
1651216290000|2022-04-29 07:11:30|200.52|198.12|200.41|198.01|200.57|198.17|200.41|198.01|0
1651216300000|2022-04-29 07:11:40|200.57|198.17|200.47|198.07|200.57|198.17|200.47|198.07|0
1651216310000|2022-04-29 07:11:50|200.52|198.12|200.99|198.59|200.99|198.59|200.52|198.12|0
1651216320000|2022-04-29 07:12:00|201.09|198.69|201.2|198.8|201.2|198.8|200.99|198.59|0
1651216330000|2022-04-29 07:12:10|200.99|198.59|200.99|198.59|200.99|198.59|200.89|198.49|0
1651216340000|2022-04-29 07:12:20|200.78|198.38|200.94|198.54|200.94|198.54|200.78|198.38|0
1651216350000|2022-04-29 07:12:30|200.78|198.38|200.89|198.49|201.09|198.69|200.78|198.38|0
1651216360000|2022-04-29 07:12:40|200.99|198.59|201.2|198.8|201.2|198.8|200.99|198.59|0
1651216370000|2022-04-29 07:12:50|201.41|199.01|201.51|199.11|201.51|199.11|201.3|198.9|0
1651216380000|2022-04-29 07:13:00|201.41|199.01|201.35|198.95|201.41|199.01|201.14|198.74|0
1651216390000|2022-04-29 07:13:10|201.2|198.8|200.99|198.59|201.2|198.8|200.99|198.59|0
1651216400000|2022-04-29 07:13:20|200.93|198.53|200.62|198.22|200.93|198.53|200.62|198.22|0
1651216410000|2022-04-29 07:13:30|200.78|198.38|200.88|198.48|200.99|198.59|200.78|198.38|0
1651216420000|2022-04-29 07:13:40|200.78|198.38|200.57|198.17|200.88|198.48|200.57|198.17|0
1651216430000|2022-04-29 07:13:50|200.41|198.01|199.84|197.44|200.47|198.07|199.84|197.44|0
1651216440000|2022-04-29 07:14:00|199.63|197.23|199.01|196.61|199.63|197.23|199.01|196.61|0
1651216450000|2022-04-29 07:14:10|199.32|196.92|199.63|197.23|199.63|197.23|199.32|196.92|0
1651216460000|2022-04-29 07:14:20|199.58|197.18|199.48|197.08|199.63|197.23|199.48|197.08|0
1651216470000|2022-04-29 07:14:30|199.43|197.03|199.58|197.18|199.63|197.23|199.37|196.97|0
1651216480000|2022-04-29 07:14:40|199.43|197.03|199.74|197.34|199.74|197.34|199.43|197.03|0
1651216490000|2022-04-29 07:14:50|199.43|197.03|199.32|196.92|199.43|197.03|199.32|196.92|0
1651216500000|2022-04-29 07:15:00|199.27|196.87|199.27|196.87|199.27|196.87|199.11|196.71|0
1651216510000|2022-04-29 07:15:10|199.32|196.92|199.63|197.23|199.63|197.23|199.32|196.92|0
1651216520000|2022-04-29 07:15:20|199.47|197.07|199.72|197.32|199.88|197.48|199.47|197.07|0
1651216530000|2022-04-29 07:15:30|199.88|197.48|200.09|197.69|200.09|197.69|199.78|197.38|0
1651216540000|2022-04-29 07:15:40|200.19|197.79|200.19|197.79|200.19|197.79|200.09|197.69|0
1651216550000|2022-04-29 07:15:50|200.09|197.69|200.14|197.74|200.19|197.79|200.09|197.69|0
1651216560000|2022-04-29 07:16:00|199.88|197.48|199.26|196.86|199.88|197.48|199.26|196.86|0
1651216570000|2022-04-29 07:16:10|199.36|196.96|199.05|196.65|199.36|196.96|199.05|196.65|0
1651216580000|2022-04-29 07:16:20|198.89|196.49|198.95|196.55|198.95|196.55|198.89|196.49|0
1651216590000|2022-04-29 07:16:30|199.05|196.65|199.15|196.75|199.15|196.75|198.95|196.55|0
1651216600000|2022-04-29 07:16:40|199.26|196.86|199.05|196.65|199.26|196.86|199.05|196.65|0
1651216610000|2022-04-29 07:16:50|198.95|196.55|198.94|196.54|199.05|196.65|198.94|196.54|0
1651216620000|2022-04-29 07:17:00|198.99|196.59|199.1|196.7|199.26|196.86|198.99|196.59|0
1651216630000|2022-04-29 07:17:10|199.57|197.17|199.36|196.96|199.57|197.17|199.26|196.86|0
1651216640000|2022-04-29 07:17:20|199.46|197.06|199.67|197.27|199.67|197.27|199.46|197.06|0
1651216650000|2022-04-29 07:17:30|199.83|197.43|199.78|197.38|199.83|197.43|199.72|197.32|0
1651216660000|2022-04-29 07:17:40|199.83|197.43|199.88|197.48|199.98|197.58|199.83|197.43|0
1651216670000|2022-04-29 07:17:50|199.83|197.43|199.93|197.53|199.93|197.53|199.83|197.43|0
1651216680000|2022-04-29 07:18:00|199.78|197.38|199.41|197.01|199.78|197.38|199.41|197.01|0
1651216690000|2022-04-29 07:18:10|199.46|197.06|199.36|196.96|199.46|197.06|199.26|196.86|0
1651216700000|2022-04-29 07:18:20|199.31|196.91|199.05|196.65|199.31|196.91|199.05|196.65|0
1651216710000|2022-04-29 07:18:30|198.84|196.44|199.15|196.75|199.15|196.75|198.84|196.44|0
1651216720000|2022-04-29 07:18:40|199.31|196.91|199.67|197.27|199.67|197.27|199.31|196.91|0
1651216730000|2022-04-29 07:18:50|199.78|197.38|199.88|197.48|199.88|197.48|199.67|197.27|0
1651216740000|2022-04-29 07:19:00|200.09|197.69|199.98|197.58|200.09|197.69|199.98|197.58|0
1651216750000|2022-04-29 07:19:10|199.88|197.48|199.93|197.53|199.93|197.53|199.88|197.48|0
1651216760000|2022-04-29 07:19:20|199.83|197.43|199.72|197.32|199.83|197.43|199.67|197.27|0
1651216770000|2022-04-29 07:19:30|199.78|197.38|199.67|197.27|199.78|197.38|199.67|197.27|0
1651216780000|2022-04-29 07:19:40|199.57|197.17|199.46|197.06|199.57|197.17|199.46|197.06|0
1651216790000|2022-04-29 07:19:50|199.41|197.01|199.36|196.96|199.41|197.01|199.26|196.86|0
1651216800000|2022-04-29 07:20:00|199.41|197.01|199.57|197.17|199.57|197.17|199.41|197.01|0
1651216810000|2022-04-29 07:20:10|199.88|197.48|199.93|197.53|200.09|197.69|199.88|197.48|0
1651216820000|2022-04-29 07:20:20|199.88|197.48|200.09|197.69|200.09|197.69|199.88|197.48|0
1651216830000|2022-04-29 07:20:30|200.3|197.9|200.4|198|200.5|198.1|200.3|197.9|0
1651216840000|2022-04-29 07:20:40|200.5|198.1|200.35|197.95|200.5|198.1|200.3|197.9|0
1651216850000|2022-04-29 07:20:50|200.3|197.9|200.19|197.79|200.3|197.9|200.09|197.69|0
1651216860000|2022-04-29 07:21:00|200.14|197.74|199.88|197.48|200.14|197.74|199.88|197.48|0
1651216870000|2022-04-29 07:21:10|199.82|197.42|199.88|197.48|199.88|197.48|199.82|197.42|0
1651216880000|2022-04-29 07:21:20|199.93|197.53|199.93|197.53|199.98|197.58|199.93|197.53|0
1651216890000|2022-04-29 07:21:30|199.98|197.58|199.82|197.42|199.98|197.58|199.82|197.42|0
1651216900000|2022-04-29 07:21:40|199.88|197.48|200.3|197.9|200.4|198|199.88|197.48|0
1651216910000|2022-04-29 07:21:50|200.35|197.95|200.35|197.95|200.4|198|200.35|197.95|0
1651216920000|2022-04-29 07:22:00|200.3|197.9|200.4|198|200.45|198.05|200.3|197.9|0
1651216930000|2022-04-29 07:22:10|200.5|198.1|200.82|198.42|200.82|198.42|200.5|198.1|0
1651216940000|2022-04-29 07:22:20|200.87|198.47|200.92|198.52|201.03|198.63|200.82|198.42|0
1651216950000|2022-04-29 07:22:30|200.82|198.42|200.92|198.52|200.92|198.52|200.82|198.42|0
1651216960000|2022-04-29 07:22:40|201.03|198.63|201.03|198.63|201.03|198.63|200.92|198.52|0
1651216970000|2022-04-29 07:22:50|200.92|198.52|200.97|198.57|201.08|198.68|200.92|198.52|0
1651216980000|2022-04-29 07:23:00|200.92|198.52|201.34|198.94|201.34|198.94|200.82|198.42|0
1651216990000|2022-04-29 07:23:10|201.13|198.73|200.92|198.52|201.23|198.83|200.92|198.52|0
1651217000000|2022-04-29 07:23:20|201.13|198.73|201.03|198.63|201.13|198.73|200.92|198.52|0
1651217010000|2022-04-29 07:23:30|200.97|198.57|201.44|199.04|201.44|199.04|200.92|198.52|0
1651217020000|2022-04-29 07:23:40|201.39|198.99|201.34|198.94|201.49|199.09|201.34|198.94|0
1651217030000|2022-04-29 07:23:50|201.13|198.73|201.13|198.73|201.23|198.83|201.13|198.73|0
1651217040000|2022-04-29 07:24:00|201.08|198.68|200.87|198.47|201.08|198.68|200.87|198.47|0
1651217050000|2022-04-29 07:24:10|200.82|198.42|200.76|198.36|200.82|198.42|200.66|198.26|0
1651217060000|2022-04-29 07:24:20|200.61|198.21|200.71|198.31|200.76|198.36|200.61|198.21|0
1651217070000|2022-04-29 07:24:30|200.87|198.47|200.87|198.47|200.97|198.57|200.82|198.42|0
1651217080000|2022-04-29 07:24:40|200.82|198.42|200.71|198.31|200.87|198.47|200.71|198.31|0
1651217090000|2022-04-29 07:24:50|200.66|198.26|200.5|198.1|200.66|198.26|200.5|198.1|0
1651217100000|2022-04-29 07:25:00|200.4|198|199.88|197.48|200.4|198|199.88|197.48|0
1651217110000|2022-04-29 07:25:10|199.93|197.53|199.93|197.53|199.98|197.58|199.88|197.48|0
1651217120000|2022-04-29 07:25:20|199.77|197.37|199.36|196.96|199.77|197.37|199.36|196.96|0
1651217130000|2022-04-29 07:25:30|199.46|197.06|199.88|197.48|199.88|197.48|199.46|197.06|0
1651217140000|2022-04-29 07:25:40|199.98|197.58|200.19|197.79|200.19|197.79|199.98|197.58|0
1651217150000|2022-04-29 07:25:50|200.45|198.05|200.19|197.79|200.45|198.05|200.19|197.79|0
1651217160000|2022-04-29 07:26:00|200.34|197.94|200.34|197.94|200.34|197.94|200.29|197.89|0
1651217170000|2022-04-29 07:26:10|200.19|197.79|200.4|198|200.4|198|200.19|197.79|0
1651217180000|2022-04-29 07:26:20|200.82|198.42|201.02|198.62|201.07|198.67|200.82|198.42|0
1651217190000|2022-04-29 07:26:30|201.07|198.67|201.02|198.62|201.13|198.73|201.02|198.62|0
1651217200000|2022-04-29 07:26:40|201.13|198.73|201.13|198.73|201.13|198.73|201.02|198.62|0
1651217210000|2022-04-29 07:26:50|201.18|198.78|201.07|198.67|201.34|198.94|201.07|198.67|0
1651217220000|2022-04-29 07:27:00|201.23|198.83|201.44|199.04|201.49|199.09|201.23|198.83|0
1651217230000|2022-04-29 07:27:10|201.55|199.15|201.34|198.94|201.55|199.15|201.34|198.94|0
1651217240000|2022-04-29 07:27:20|200.76|198.36|200.82|198.42|200.92|198.52|200.71|198.31|0
1651217250000|2022-04-29 07:27:30|200.71|198.31|200.55|198.15|200.71|198.31|200.55|198.15|0
1651217260000|2022-04-29 07:27:40|200.4|198|200.4|198|200.45|198.05|200.29|197.89|0
1651217270000|2022-04-29 07:27:50|200.24|197.84|200.03|197.63|200.24|197.84|200.03|197.63|0
1651217280000|2022-04-29 07:28:00|199.88|197.48|199.82|197.42|199.88|197.48|199.72|197.32|0
1651217290000|2022-04-29 07:28:10|199.72|197.32|200.19|197.79|200.19|197.79|199.72|197.32|0
1651217300000|2022-04-29 07:28:20|200.13|197.73|199.82|197.42|200.19|197.79|199.82|197.42|0
1651217310000|2022-04-29 07:28:30|199.56|197.16|199.51|197.11|199.56|197.16|199.36|196.96|0
1651217320000|2022-04-29 07:28:40|199.61|197.21|199.25|196.85|199.72|197.32|199.25|196.85|0
1651217330000|2022-04-29 07:28:50|199.15|196.75|199.04|196.64|199.15|196.75|198.99|196.59|0
1651217340000|2022-04-29 07:29:00|199.15|196.75|199.41|197.01|199.41|197.01|199.15|196.75|0
1651217350000|2022-04-29 07:29:10|199.67|197.27|199.98|197.58|199.98|197.58|199.67|197.27|0
1651217360000|2022-04-29 07:29:20|200.08|197.68|199.88|197.48|200.08|197.68|199.88|197.48|0
1651217370000|2022-04-29 07:29:30|199.98|197.58|200.08|197.68|200.19|197.79|199.98|197.58|0
1651217380000|2022-04-29 07:29:40|200.4|198|200.55|198.15|200.55|198.15|200.4|198|0
1651217390000|2022-04-29 07:29:50|200.76|198.36|200.61|198.21|200.92|198.52|200.61|198.21|0
1651217400000|2022-04-29 07:30:00|200.66|198.26|200.81|198.41|200.81|198.41|200.66|198.26|0
1651217410000|2022-04-29 07:30:10|201.13|198.73|201.39|198.99|201.39|198.99|201.13|198.73|0
1651217420000|2022-04-29 07:30:20|201.34|198.94|201.23|198.83|201.34|198.94|201.13|198.73|0
1651217430000|2022-04-29 07:30:30|201.39|198.99|201.6|199.2|201.6|199.2|201.34|198.94|0
1651217440000|2022-04-29 07:30:40|201.44|199.04|201.23|198.83|201.6|199.2|201.23|198.83|0
1651217450000|2022-04-29 07:30:50|201.39|198.99|201.39|198.99|201.44|199.04|201.39|198.99|0
1651217460000|2022-04-29 07:31:00|201.49|199.09|201.28|198.88|201.49|199.09|201.18|198.78|0
1651217470000|2022-04-29 07:31:10|200.81|198.41|200.81|198.41|200.81|198.41|200.71|198.31|0
1651217480000|2022-04-29 07:31:20|201.02|198.62|201.13|198.73|201.13|198.73|201.02|198.62|0
1651217490000|2022-04-29 07:31:30|201.23|198.83|201.34|198.94|201.34|198.94|201.02|198.62|0
1651217500000|2022-04-29 07:31:40|201.39|198.99|201.55|199.15|201.55|199.15|201.39|198.99|0
1651217510000|2022-04-29 07:31:50|201.65|199.25|201.96|199.56|202.07|199.67|201.55|199.15|0
1651217520000|2022-04-29 07:32:00|202.12|199.72|202.28|199.88|202.33|199.93|202.12|199.72|0
1651217530000|2022-04-29 07:32:10|202.07|199.67|201.91|199.51|202.28|199.88|201.91|199.51|0
1651217540000|2022-04-29 07:32:20|201.75|199.35|201.65|199.25|201.75|199.35|201.54|199.14|0
1651217550000|2022-04-29 07:32:30|201.7|199.3|201.6|199.2|201.7|199.3|201.54|199.14|0
1651217560000|2022-04-29 07:32:40|201.54|199.14|201.86|199.46|201.86|199.46|201.54|199.14|0
1651217570000|2022-04-29 07:32:50|201.7|199.3|201.59|199.19|201.7|199.3|201.59|199.19|0
1651217580000|2022-04-29 07:33:00|201.65|199.25|201.44|199.04|201.65|199.25|201.44|199.04|0
1651217590000|2022-04-29 07:33:10|201.96|199.56|202.17|199.77|202.17|199.77|201.96|199.56|0
1651217600000|2022-04-29 07:33:20|202.28|199.88|202.07|199.67|202.38|199.98|202.07|199.67|0
1651217610000|2022-04-29 07:33:30|201.8|199.4|201.86|199.46|201.86|199.46|201.8|199.4|0
1651217620000|2022-04-29 07:33:40|201.91|199.51|201.86|199.46|201.91|199.51|201.7|199.3|0
1651217630000|2022-04-29 07:33:50|201.75|199.35|201.44|199.04|201.75|199.35|201.44|199.04|0
1651217640000|2022-04-29 07:34:00|201.33|198.93|201.13|198.73|201.33|198.93|201.02|198.62|0
1651217650000|2022-04-29 07:34:10|201.23|198.83|201.44|199.04|201.44|199.04|201.23|198.83|0
1651217660000|2022-04-29 07:34:20|201.65|199.25|201.65|199.25|201.65|199.25|201.54|199.14|0
1651217670000|2022-04-29 07:34:30|201.54|199.14|201.54|199.14|201.54|199.14|201.44|199.04|0
1651217680000|2022-04-29 07:34:40|201.91|199.51|201.91|199.51|201.96|199.56|201.91|199.51|0
1651217690000|2022-04-29 07:34:50|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1651217700000|2022-04-29 07:35:00|201.7|199.3|202.17|199.77|202.17|199.77|201.7|199.3|0
1651217710000|2022-04-29 07:35:10|202.22|199.82|202.07|199.67|202.22|199.82|202.01|199.61|0
1651217720000|2022-04-29 07:35:20|202.22|199.82|202.17|199.77|202.28|199.88|202.17|199.77|0
1651217730000|2022-04-29 07:35:30|201.96|199.56|202.01|199.61|202.01|199.61|201.96|199.56|0
1651217740000|2022-04-29 07:35:40|202.07|199.67|202.22|199.82|202.33|199.93|202.07|199.67|0
1651217750000|2022-04-29 07:35:50|202.12|199.72|202.12|199.72|202.12|199.72|202.07|199.67|0
1651217760000|2022-04-29 07:36:00|202.22|199.82|202.54|200.14|202.54|200.14|202.22|199.82|0
1651217770000|2022-04-29 07:36:10|202.43|200.03|202.33|199.93|202.49|200.09|202.33|199.93|0
1651217780000|2022-04-29 07:36:20|202.17|199.77|202.07|199.67|202.17|199.77|202.07|199.67|0
1651217790000|2022-04-29 07:36:30|202.12|199.72|202.38|199.98|202.38|199.98|202.12|199.72|0
1651217800000|2022-04-29 07:36:40|202.28|199.88|202.22|199.82|202.28|199.88|202.22|199.82|0
1651217810000|2022-04-29 07:36:50|202.54|200.14|202.59|200.19|202.7|200.3|202.54|200.14|0
1651217820000|2022-04-29 07:37:00|202.54|200.14|203.22|200.82|203.22|200.82|202.49|200.09|0
1651217830000|2022-04-29 07:37:10|203.12|200.72|202.96|200.56|203.12|200.72|202.96|200.56|0
1651217840000|2022-04-29 07:37:20|203.12|200.72|203.12|200.72|203.12|200.72|202.91|200.51|0
1651217850000|2022-04-29 07:37:30|203.06|200.66|203.01|200.61|203.12|200.72|203.01|200.61|0
1651217860000|2022-04-29 07:37:40|203.12|200.72|203.22|200.82|203.22|200.82|203.01|200.61|0
1651217870000|2022-04-29 07:37:50|203.48|201.08|203.43|201.03|203.64|201.24|203.43|201.03|0
1651217880000|2022-04-29 07:38:00|203.54|201.14|203.54|201.14|203.64|201.24|203.43|201.03|0
1651217890000|2022-04-29 07:38:10|203.43|201.03|203.54|201.14|203.59|201.19|203.43|201.03|0
1651217900000|2022-04-29 07:38:20|203.59|201.19|203.22|200.82|203.59|201.19|203.22|200.82|0
1651217910000|2022-04-29 07:38:30|203.17|200.77|203.17|200.77|203.17|200.77|203.01|200.61|0
1651217920000|2022-04-29 07:38:40|203.12|200.72|202.91|200.51|203.12|200.72|202.91|200.51|0
1651217930000|2022-04-29 07:38:50|203.01|200.61|202.91|200.51|203.01|200.61|202.91|200.51|0
1651217940000|2022-04-29 07:39:00|203.01|200.61|202.8|200.4|203.01|200.61|202.8|200.4|0
1651217950000|2022-04-29 07:39:10|202.75|200.35|202.91|200.51|202.91|200.51|202.59|200.19|0
1651217960000|2022-04-29 07:39:20|202.85|200.45|203.12|200.72|203.12|200.72|202.85|200.45|0
1651217970000|2022-04-29 07:39:30|203.22|200.82|203.54|201.14|203.54|201.14|203.22|200.82|0
1651217980000|2022-04-29 07:39:40|203.12|200.72|203.01|200.61|203.33|200.93|203.01|200.61|0
1651217990000|2022-04-29 07:39:50|202.91|200.51|202.91|200.51|202.91|200.51|202.91|200.51|0
1651218000000|2022-04-29 07:40:00|203.01|200.61|203.27|200.87|203.27|200.87|203.01|200.61|0
1651218010000|2022-04-29 07:40:10|203.33|200.93|203.33|200.93|203.33|200.93|203.17|200.77|0
1651218020000|2022-04-29 07:40:20|203.17|200.77|202.8|200.4|203.17|200.77|202.8|200.4|0
1651218030000|2022-04-29 07:40:30|202.91|200.51|202.38|199.98|202.91|200.51|202.38|199.98|0
1651218040000|2022-04-29 07:40:40|202.17|199.77|202.12|199.72|202.17|199.77|202.01|199.61|0
1651218050000|2022-04-29 07:40:50|202.07|199.67|202.07|199.67|202.07|199.67|201.96|199.56|0
1651218060000|2022-04-29 07:41:00|202.17|199.77|202.27|199.87|202.27|199.87|202.07|199.67|0
1651218070000|2022-04-29 07:41:10|202.17|199.77|202.73|200.33|202.84|200.44|202.12|199.72|0
1651218080000|2022-04-29 07:41:20|202.36|199.96|202.21|199.81|202.42|200.02|202.21|199.81|0
1651218090000|2022-04-29 07:41:30|202.05|199.65|200.77|198.37|202.05|199.65|200.77|198.37|0
1651218100000|2022-04-29 07:41:40|200.87|198.47|200.98|198.58|201.4|199|200.87|198.47|0
1651218110000|2022-04-29 07:41:50|200.87|198.47|200.98|198.58|200.98|198.58|200.87|198.47|0
1651218120000|2022-04-29 07:42:00|201.4|199|202.03|199.63|202.03|199.63|201.4|199|0
1651218130000|2022-04-29 07:42:10|202.34|199.94|202.45|200.05|202.45|200.05|202.29|199.89|0
1651218140000|2022-04-29 07:42:20|202.13|199.73|201.66|199.26|202.13|199.73|201.61|199.21|0
1651218150000|2022-04-29 07:42:30|201.61|199.21|201.4|199|201.61|199.21|201.4|199|0
1651218160000|2022-04-29 07:42:40|201.66|199.26|201.34|198.94|201.71|199.31|201.34|198.94|0
1651218170000|2022-04-29 07:42:50|201.45|199.05|201.66|199.26|201.66|199.26|201.45|199.05|0
1651218180000|2022-04-29 07:43:00|201.71|199.31|201.5|199.1|201.71|199.31|201.4|199|0
1651218190000|2022-04-29 07:43:10|201.4|199|201.29|198.89|201.4|199|201.29|198.89|0
1651218200000|2022-04-29 07:43:20|201.34|198.94|201.29|198.89|201.4|199|201.29|198.89|0
1651218210000|2022-04-29 07:43:30|201.08|198.68|200.71|198.31|201.08|198.68|200.71|198.31|0
1651218220000|2022-04-29 07:43:40|200.77|198.37|201.29|198.89|201.29|198.89|200.77|198.37|0
1651218230000|2022-04-29 07:43:50|201.61|199.21|201.34|198.94|201.61|199.21|201.34|198.94|0
1651218240000|2022-04-29 07:44:00|201.4|199|201.76|199.36|201.76|199.36|201.4|199|0
1651218250000|2022-04-29 07:44:10|201.82|199.42|202.13|199.73|202.13|199.73|201.82|199.42|0
1651218260000|2022-04-29 07:44:20|202.03|199.63|201.76|199.36|202.03|199.63|201.76|199.36|0
1651218270000|2022-04-29 07:44:30|201.61|199.21|201.76|199.36|201.76|199.36|201.61|199.21|0
1651218280000|2022-04-29 07:44:40|201.82|199.42|201.82|199.42|202.03|199.63|201.82|199.42|0
1651218290000|2022-04-29 07:44:50|201.87|199.47|201.87|199.47|201.87|199.47|201.71|199.31|0
1651218300000|2022-04-29 07:45:00|201.71|199.31|201.92|199.52|201.92|199.52|201.66|199.26|0
1651218310000|2022-04-29 07:45:10|201.61|199.21|201.71|199.31|201.71|199.31|201.5|199.1|0
1651218320000|2022-04-29 07:45:20|201.66|199.26|201.71|199.31|201.71|199.31|201.61|199.21|0
1651218330000|2022-04-29 07:45:30|201.5|199.1|201.55|199.15|201.55|199.15|201.5|199.1|0
1651218340000|2022-04-29 07:45:40|201.29|198.89|201.45|199.05|201.45|199.05|201.29|198.89|0
1651218350000|2022-04-29 07:45:50|201.61|199.21|201.55|199.15|201.61|199.21|201.55|199.15|0
1651218360000|2022-04-29 07:46:00|201.45|199.05|201.19|198.79|201.45|199.05|201.19|198.79|0
1651218370000|2022-04-29 07:46:10|200.98|198.58|201.13|198.73|201.13|198.73|200.87|198.47|0
1651218380000|2022-04-29 07:46:20|201.19|198.79|201.19|198.79|201.19|198.79|201.19|198.79|0
1651218390000|2022-04-29 07:46:30|200.87|198.47|201.29|198.89|201.29|198.89|200.87|198.47|0
1651218400000|2022-04-29 07:46:40|201.19|198.79|201.24|198.84|201.34|198.94|201.19|198.79|0
1651218410000|2022-04-29 07:46:50|201.29|198.89|201.29|198.89|201.29|198.89|201.29|198.89|0
1651218420000|2022-04-29 07:47:00|201.19|198.79|201.29|198.89|201.29|198.89|201.19|198.79|0
1651218430000|2022-04-29 07:47:10|201.19|198.79|201.61|199.21|201.61|199.21|201.19|198.79|0
1651218440000|2022-04-29 07:47:20|201.45|199.05|201.5|199.1|201.55|199.15|201.45|199.05|0
1651218450000|2022-04-29 07:47:30|201.34|198.94|201.29|198.89|201.4|199|201.29|198.89|0
1651218460000|2022-04-29 07:47:40|201.19|198.79|201.19|198.79|201.19|198.79|201.13|198.73|0
1651218470000|2022-04-29 07:47:50|201.29|198.89|201.71|199.31|201.71|199.31|201.29|198.89|0
1651218480000|2022-04-29 07:48:00|202.13|199.73|202.39|199.99|202.44|200.04|202.13|199.73|0
1651218490000|2022-04-29 07:48:10|202.34|199.94|202.44|200.04|202.44|200.04|202.34|199.94|0
1651218500000|2022-04-29 07:48:20|202.97|200.57|202.87|200.47|202.97|200.57|202.87|200.47|0
1651218510000|2022-04-29 07:48:30|202.92|200.52|202.34|199.94|202.97|200.57|202.34|199.94|0
1651218520000|2022-04-29 07:48:40|202.13|199.73|201.97|199.57|202.13|199.73|201.81|199.41|0
1651218530000|2022-04-29 07:48:50|201.92|199.52|201.71|199.31|202.02|199.62|201.71|199.31|0
1651218540000|2022-04-29 07:49:00|201.76|199.36|201.81|199.41|201.92|199.52|201.76|199.36|0
1651218550000|2022-04-29 07:49:10|201.71|199.31|201.81|199.41|201.92|199.52|201.71|199.31|0
1651218560000|2022-04-29 07:49:20|201.97|199.57|201.92|199.52|202.02|199.62|201.81|199.41|0
1651218570000|2022-04-29 07:49:30|202.02|199.62|202.23|199.83|202.23|199.83|202.02|199.62|0
1651218580000|2022-04-29 07:49:40|202.18|199.78|202.34|199.94|202.34|199.94|202.18|199.78|0
1651218590000|2022-04-29 07:49:50|202.44|200.04|202.6|200.2|202.6|200.2|202.44|200.04|0
1651218600000|2022-04-29 07:50:00|202.65|200.25|203.02|200.62|203.13|200.73|202.65|200.25|0
1651218610000|2022-04-29 07:50:10|203.23|200.83|203.39|200.99|203.5|201.1|203.23|200.83|0
1651218620000|2022-04-29 07:50:20|203.34|200.94|203.71|201.31|203.71|201.31|203.23|200.83|0
1651218630000|2022-04-29 07:50:30|203.81|201.41|203.86|201.46|203.86|201.46|203.81|201.41|0
1651218640000|2022-04-29 07:50:40|203.81|201.41|203.18|200.78|203.81|201.41|203.18|200.78|0
1651218650000|2022-04-29 07:50:50|202.91|200.51|202.44|200.04|202.97|200.57|202.44|200.04|0
1651218660000|2022-04-29 07:51:00|202.34|199.94|202.34|199.94|202.34|199.94|202.23|199.83|0
1651218670000|2022-04-29 07:51:10|202.44|200.04|202.34|199.94|202.49|200.09|202.34|199.94|0
1651218680000|2022-04-29 07:51:20|202.13|199.73|202.23|199.83|202.23|199.83|202.13|199.73|0
1651218700000|2022-04-29 07:51:40|201.81|199.41|201.81|199.41|201.81|199.41|201.6|199.2|0
1651218710000|2022-04-29 07:51:50|201.71|199.31|201.71|199.31|201.71|199.31|201.71|199.31|0
1651218720000|2022-04-29 07:52:00|201.76|199.36|201.5|199.1|201.76|199.36|201.5|199.1|0
1651218730000|2022-04-29 07:52:10|201.29|198.89|201.18|198.78|201.29|198.89|201.18|198.78|0
1651218740000|2022-04-29 07:52:20|201.29|198.89|201.65|199.25|201.65|199.25|201.29|198.89|0
1651218750000|2022-04-29 07:52:30|201.71|199.31|201.34|198.94|201.71|199.31|201.34|198.94|0
1651218760000|2022-04-29 07:52:40|201.6|199.2|201.76|199.36|201.76|199.36|201.5|199.1|0
1651218770000|2022-04-29 07:52:50|201.6|199.2|201.29|198.89|201.6|199.2|201.29|198.89|0
1651218780000|2022-04-29 07:53:00|201.23|198.83|200.92|198.52|201.23|198.83|200.92|198.52|0
1651218790000|2022-04-29 07:53:10|201.08|198.68|201.29|198.89|201.29|198.89|201.08|198.68|0
1651218800000|2022-04-29 07:53:20|201.18|198.78|201.13|198.73|201.29|198.89|201.13|198.73|0
1651218810000|2022-04-29 07:53:30|201.23|198.83|201.18|198.78|201.29|198.89|201.13|198.73|0
1651218820000|2022-04-29 07:53:40|201.39|198.99|201.55|199.15|201.55|199.15|201.39|198.99|0
1651218830000|2022-04-29 07:53:50|201.6|199.2|202.02|199.62|202.02|199.62|201.6|199.2|0
1651218840000|2022-04-29 07:54:00|202.23|199.83|202.02|199.62|202.23|199.83|201.92|199.52|0
1651218850000|2022-04-29 07:54:10|202.23|199.83|202.39|199.99|202.6|200.2|202.23|199.83|0
1651218860000|2022-04-29 07:54:20|202.44|200.04|202.55|200.15|202.55|200.15|202.44|200.04|0
1651218870000|2022-04-29 07:54:30|202.65|200.25|202.6|200.2|202.65|200.25|202.6|200.2|0
1651218880000|2022-04-29 07:54:40|202.49|200.09|202.34|199.94|202.49|200.09|202.34|199.94|0
1651218890000|2022-04-29 07:54:50|202.39|199.99|202.34|199.94|202.39|199.99|202.34|199.94|0
1651218900000|2022-04-29 07:55:00|202.28|199.88|202.39|199.99|202.39|199.99|202.28|199.88|0
1651218910000|2022-04-29 07:55:10|202.34|199.94|202.55|200.15|202.55|200.15|202.34|199.94|0
1651218920000|2022-04-29 07:55:20|202.39|199.99|202.34|199.94|202.39|199.99|202.34|199.94|0
1651218930000|2022-04-29 07:55:30|202.23|199.83|202.23|199.83|202.44|200.04|202.23|199.83|0
1651218940000|2022-04-29 07:55:40|202.18|199.78|202.34|199.94|202.34|199.94|202.18|199.78|0
1651218950000|2022-04-29 07:55:50|202.39|199.99|202.55|200.15|202.55|200.15|202.39|199.99|0
1651218960000|2022-04-29 07:56:00|202.49|200.09|202.55|200.15|202.6|200.2|202.49|200.09|0
1651218970000|2022-04-29 07:56:10|202.49|200.09|202.34|199.94|202.49|200.09|202.34|199.94|0
1651218980000|2022-04-29 07:56:20|202.13|199.73|202.13|199.73|202.13|199.73|202.13|199.73|0
1651218990000|2022-04-29 07:56:30|202.02|199.62|201.86|199.46|202.02|199.62|201.86|199.46|0
1651219000000|2022-04-29 07:56:40|201.97|199.57|201.76|199.36|201.97|199.57|201.76|199.36|0
1651219010000|2022-04-29 07:56:50|201.81|199.41|201.71|199.31|201.81|199.41|201.71|199.31|0
1651219020000|2022-04-29 07:57:00|201.76|199.36|201.34|198.94|201.76|199.36|201.34|198.94|0
1651219030000|2022-04-29 07:57:10|201.08|198.68|201.08|198.68|201.08|198.68|200.97|198.57|0
1651219040000|2022-04-29 07:57:20|201.18|198.78|201.18|198.78|201.18|198.78|201.08|198.68|0
1651219050000|2022-04-29 07:57:30|201.13|198.73|201.13|198.73|201.18|198.78|201.13|198.73|0
1651219060000|2022-04-29 07:57:40|200.92|198.52|200.76|198.36|200.92|198.52|200.76|198.36|0
1651219070000|2022-04-29 07:57:50|200.71|198.31|200.76|198.36|200.76|198.36|200.71|198.31|0
1651219080000|2022-04-29 07:58:00|200.87|198.47|201.44|199.04|201.44|199.04|200.81|198.41|0
1651219090000|2022-04-29 07:58:10|201.13|198.73|201.02|198.62|201.13|198.73|200.87|198.47|0
1651219100000|2022-04-29 07:58:20|200.97|198.57|201.23|198.83|201.23|198.83|200.97|198.57|0
1651219110000|2022-04-29 07:58:30|200.97|198.57|200.97|198.57|201.18|198.78|200.97|198.57|0
1651219120000|2022-04-29 07:58:40|201.02|198.62|200.87|198.47|201.08|198.68|200.87|198.47|0
1651219130000|2022-04-29 07:58:50|200.97|198.57|200.87|198.47|200.97|198.57|200.87|198.47|0
1651219140000|2022-04-29 07:59:00|200.97|198.57|201.08|198.68|201.08|198.68|200.92|198.52|0
1651219150000|2022-04-29 07:59:10|201.02|198.62|200.92|198.52|201.02|198.62|200.92|198.52|0
1651219160000|2022-04-29 07:59:20|200.97|198.57|201.13|198.73|201.13|198.73|200.97|198.57|0
1651219170000|2022-04-29 07:59:30|201.29|198.89|201.39|198.99|201.39|198.99|201.29|198.89|0
1651219180000|2022-04-29 07:59:40|201.23|198.83|201.29|198.89|201.29|198.89|201.23|198.83|0
1651219190000|2022-04-29 07:59:50|201.23|198.83|201.29|198.89|201.34|198.94|201.23|198.83|0
1651219200000|2022-04-29 08:00:00|201.5|199.1|201.7|199.3|201.7|199.3|201.08|198.68|0
1651219210000|2022-04-29 08:00:10|201.39|198.99|201.6|199.2|201.6|199.2|201.39|198.99|0
1651219220000|2022-04-29 08:00:20|201.7|199.3|201.34|198.94|201.7|199.3|201.34|198.94|0
1651219230000|2022-04-29 08:00:30|201.39|198.99|201.29|198.89|201.39|198.99|201.08|198.68|0
1651219240000|2022-04-29 08:00:40|201.08|198.68|201.02|198.62|201.08|198.68|200.97|198.57|0
1651219250000|2022-04-29 08:00:50|201.13|198.73|200.97|198.57|201.13|198.73|200.87|198.47|0
1651219260000|2022-04-29 08:01:00|200.76|198.36|200.87|198.47|200.87|198.47|200.66|198.26|0
1651219270000|2022-04-29 08:01:10|201.18|198.78|201.29|198.89|201.39|198.99|201.18|198.78|0
1651219280000|2022-04-29 08:01:20|201.39|198.99|201.91|199.51|201.91|199.51|201.34|198.94|0
1651219290000|2022-04-29 08:01:30|201.81|199.41|201.7|199.3|201.81|199.41|201.7|199.3|0
1651219300000|2022-04-29 08:01:40|201.54|199.14|201.18|198.78|201.54|199.14|201.18|198.78|0
1651219310000|2022-04-29 08:01:50|201.49|199.09|200.97|198.57|201.49|199.09|200.97|198.57|0
1651219320000|2022-04-29 08:02:00|201.28|198.88|200.97|198.57|201.28|198.88|200.81|198.41|0
1651219330000|2022-04-29 08:02:10|200.76|198.36|201.28|198.88|201.28|198.88|200.76|198.36|0
1651219340000|2022-04-29 08:02:20|201.18|198.78|201.39|198.99|201.39|198.99|201.18|198.78|0
1651219350000|2022-04-29 08:02:30|201.49|199.09|201.28|198.88|201.49|199.09|201.28|198.88|0
1651219360000|2022-04-29 08:02:40|201.39|198.99|201.39|198.99|201.39|198.99|201.39|198.99|0
1651219370000|2022-04-29 08:02:50|201.49|199.09|202.44|200.04|202.44|200.04|201.49|199.09|0
1651219380000|2022-04-29 08:03:00|202.33|199.93|202.54|200.14|202.75|200.35|202.33|199.93|0
1651219390000|2022-04-29 08:03:10|202.07|199.67|202.02|199.62|202.23|199.83|202.02|199.62|0
1651219400000|2022-04-29 08:03:20|201.96|199.56|202.02|199.62|202.02|199.62|201.91|199.51|0
1651219410000|2022-04-29 08:03:30|201.96|199.56|201.81|199.41|201.96|199.56|201.81|199.41|0
1651219420000|2022-04-29 08:03:40|201.6|199.2|201.7|199.3|201.7|199.3|201.6|199.2|0
1651219430000|2022-04-29 08:03:50|201.81|199.41|201.91|199.51|201.91|199.51|201.81|199.41|0
1651219440000|2022-04-29 08:04:00|201.75|199.35|201.96|199.56|202.02|199.62|201.75|199.35|0
1651219450000|2022-04-29 08:04:10|202.02|199.62|202.44|200.04|202.44|200.04|201.91|199.51|0
1651219460000|2022-04-29 08:04:20|202.54|200.14|202.38|199.98|202.65|200.25|202.38|199.98|0
1651219470000|2022-04-29 08:04:30|202.23|199.83|202.02|199.62|202.23|199.83|202.02|199.62|0
1651219480000|2022-04-29 08:04:40|201.96|199.56|202.02|199.62|202.02|199.62|201.91|199.51|0
1651219490000|2022-04-29 08:04:50|201.96|199.56|202.44|200.04|202.44|200.04|201.96|199.56|0
1651219500000|2022-04-29 08:05:00|202.65|200.25|203.28|200.88|203.28|200.88|202.65|200.25|0
1651219510000|2022-04-29 08:05:10|203.22|200.82|202.75|200.35|203.22|200.82|202.75|200.35|0
1651219520000|2022-04-29 08:05:20|202.7|200.3|203.01|200.61|203.01|200.61|202.7|200.3|0
1651219530000|2022-04-29 08:05:30|202.54|200.14|202.65|200.25|202.65|200.25|202.54|200.14|0
1651219540000|2022-04-29 08:05:40|202.75|200.35|202.54|200.14|202.8|200.4|202.54|200.14|0
1651219550000|2022-04-29 08:05:50|202.44|200.04|202.33|199.93|202.65|200.25|202.33|199.93|0
1651219560000|2022-04-29 08:06:00|202.38|199.98|202.54|200.14|202.54|200.14|202.38|199.98|0
1651219570000|2022-04-29 08:06:10|202.44|200.04|202.12|199.72|202.44|200.04|202.12|199.72|0
1651219580000|2022-04-29 08:06:20|202.02|199.62|201.96|199.56|202.02|199.62|201.91|199.51|0
1651219590000|2022-04-29 08:06:30|201.86|199.46|201.81|199.41|201.86|199.46|201.75|199.35|0
1651219600000|2022-04-29 08:06:40|201.86|199.46|201.39|198.99|201.86|199.46|201.39|198.99|0
1651219610000|2022-04-29 08:06:50|201.18|198.78|201.28|198.88|201.28|198.88|201.18|198.78|0
1651219620000|2022-04-29 08:07:00|201.23|198.83|200.97|198.57|201.23|198.83|200.97|198.57|0
1651219630000|2022-04-29 08:07:10|201.28|198.88|201.28|198.88|201.28|198.88|201.18|198.78|0
1651219640000|2022-04-29 08:07:20|201.18|198.78|201.28|198.88|201.39|198.99|201.18|198.78|0
1651219650000|2022-04-29 08:07:30|201.39|198.99|201.7|199.3|201.7|199.3|201.39|198.99|0
1651219660000|2022-04-29 08:07:40|201.81|199.41|201.81|199.41|201.81|199.41|201.7|199.3|0
1651219670000|2022-04-29 08:07:50|201.7|199.3|201.91|199.51|201.91|199.51|201.49|199.09|0
1651219680000|2022-04-29 08:08:00|201.86|199.46|201.6|199.2|201.91|199.51|201.6|199.2|0
1651219690000|2022-04-29 08:08:10|201.54|199.14|201.39|198.99|201.7|199.3|201.39|198.99|0
1651219700000|2022-04-29 08:08:20|201.44|199.04|201.49|199.09|201.49|199.09|201.39|198.99|0
1651219710000|2022-04-29 08:08:30|201.6|199.2|201.6|199.2|201.6|199.2|201.6|199.2|0
1651219720000|2022-04-29 08:08:40|201.65|199.25|202.02|199.62|202.02|199.62|201.6|199.2|0
1651219730000|2022-04-29 08:08:50|201.7|199.3|201.91|199.51|201.91|199.51|201.7|199.3|0
1651219740000|2022-04-29 08:09:00|201.6|199.2|201.6|199.2|201.65|199.25|201.6|199.2|0
1651219750000|2022-04-29 08:09:10|201.39|198.99|201.7|199.3|201.7|199.3|201.39|198.99|0
1651219760000|2022-04-29 08:09:20|201.75|199.35|201.91|199.51|202.02|199.62|201.75|199.35|0
1651219770000|2022-04-29 08:09:30|202.02|199.62|201.91|199.51|202.02|199.62|201.91|199.51|0
1651219780000|2022-04-29 08:09:40|201.96|199.56|202.02|199.62|202.02|199.62|201.91|199.51|0
1651219790000|2022-04-29 08:09:50|201.96|199.56|202.02|199.62|202.02|199.62|201.91|199.51|0
1651219800000|2022-04-29 08:10:00|202.12|199.72|201.96|199.56|202.12|199.72|201.91|199.51|0
1651219810000|2022-04-29 08:10:10|201.86|199.46|201.81|199.41|201.91|199.51|201.81|199.41|0
1651219820000|2022-04-29 08:10:20|201.86|199.46|202.02|199.62|202.02|199.62|201.86|199.46|0
1651219830000|2022-04-29 08:10:30|202.12|199.72|201.81|199.41|202.12|199.72|201.81|199.41|0
1651219840000|2022-04-29 08:10:40|202.12|199.72|202.28|199.88|202.33|199.93|202.12|199.72|0
1651219850000|2022-04-29 08:10:50|202.22|199.82|201.91|199.51|202.54|200.14|201.91|199.51|0
1651219860000|2022-04-29 08:11:00|201.8|199.4|201.96|199.56|201.96|199.56|201.8|199.4|0
1651219870000|2022-04-29 08:11:10|202.22|199.82|202.22|199.82|202.33|199.93|202.22|199.82|0
1651219880000|2022-04-29 08:11:20|202.33|199.93|202.33|199.93|202.33|199.93|202.22|199.82|0
1651219890000|2022-04-29 08:11:30|202.28|199.88|202.33|199.93|202.33|199.93|202.28|199.88|0
1651219900000|2022-04-29 08:11:40|202.22|199.82|202.22|199.82|202.22|199.82|202.22|199.82|0
1651219910000|2022-04-29 08:11:50|202.33|199.93|202.54|200.14|202.54|200.14|202.33|199.93|0
1651219920000|2022-04-29 08:12:00|202.48|200.08|202.43|200.03|202.48|200.08|202.38|199.98|0
1651219930000|2022-04-29 08:12:10|202.38|199.98|202.59|200.19|202.59|200.19|202.38|199.98|0
1651219940000|2022-04-29 08:12:20|202.64|200.24|202.43|200.03|202.64|200.24|202.43|200.03|0
1651219950000|2022-04-29 08:12:30|202.38|199.98|202.43|200.03|202.43|200.03|202.38|199.98|0
1651219960000|2022-04-29 08:12:40|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1651219970000|2022-04-29 08:12:50|202.64|200.24|202.48|200.08|202.64|200.24|202.48|200.08|0
1651219980000|2022-04-29 08:13:00|202.33|199.93|202.33|199.93|202.54|200.14|202.33|199.93|0
1651219990000|2022-04-29 08:13:10|202.43|200.03|202.54|200.14|202.54|200.14|202.43|200.03|0
1651220000000|2022-04-29 08:13:20|202.64|200.24|202.64|200.24|202.64|200.24|202.64|200.24|0
1651220010000|2022-04-29 08:13:30|202.75|200.35|202.54|200.14|202.75|200.35|202.54|200.14|0
1651220020000|2022-04-29 08:13:40|202.48|200.08|202.43|200.03|202.54|200.14|202.43|200.03|0
1651220040000|2022-04-29 08:14:00|202.33|199.93|202.33|199.93|202.33|199.93|202.22|199.82|0
1651220050000|2022-04-29 08:14:10|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1651220060000|2022-04-29 08:14:20|202.64|200.24|202.33|199.93|202.64|200.24|202.33|199.93|0
1651220070000|2022-04-29 08:14:30|202.43|200.03|202.33|199.93|202.54|200.14|202.33|199.93|0
1651220080000|2022-04-29 08:14:40|202.22|199.82|202.33|199.93|202.33|199.93|202.22|199.82|0
1651220090000|2022-04-29 08:14:50|202.22|199.82|202.27|199.87|202.33|199.93|202.22|199.82|0
1651220100000|2022-04-29 08:15:00|202.22|199.82|202.27|199.87|202.27|199.87|202.22|199.82|0
1651220110000|2022-04-29 08:15:10|202.33|199.93|202.43|200.03|202.43|200.03|202.33|199.93|0
1651220120000|2022-04-29 08:15:20|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1651220130000|2022-04-29 08:15:30|202.64|200.24|202.48|200.08|202.64|200.24|202.48|200.08|0
1651220140000|2022-04-29 08:15:40|202.33|199.93|202.75|200.35|202.75|200.35|202.33|199.93|0
1651220150000|2022-04-29 08:15:50|202.85|200.45|203.17|200.77|203.17|200.77|202.85|200.45|0
1651220160000|2022-04-29 08:16:00|203.06|200.66|203.01|200.61|203.06|200.66|202.96|200.56|0
1651220170000|2022-04-29 08:16:10|202.96|200.56|202.75|200.35|202.96|200.56|202.75|200.35|0
1651220180000|2022-04-29 08:16:20|202.69|200.29|202.69|200.29|202.85|200.45|202.69|200.29|0
1651220190000|2022-04-29 08:16:30|202.75|200.35|202.48|200.08|202.75|200.35|202.48|200.08|0
1651220200000|2022-04-29 08:16:40|202.64|200.24|202.75|200.35|202.75|200.35|202.54|200.14|0
1651220210000|2022-04-29 08:16:50|202.64|200.24|202.43|200.03|202.64|200.24|202.43|200.03|0
1651220220000|2022-04-29 08:17:00|202.85|200.45|202.69|200.29|202.85|200.45|202.69|200.29|0
1651220230000|2022-04-29 08:17:10|202.75|200.35|202.64|200.24|202.75|200.35|202.64|200.24|0
1651220240000|2022-04-29 08:17:20|202.75|200.35|202.43|200.03|202.75|200.35|202.43|200.03|0
1651220250000|2022-04-29 08:17:30|202.38|199.98|202.33|199.93|202.54|200.14|202.33|199.93|0
1651220260000|2022-04-29 08:17:40|202.38|199.98|202.54|200.14|202.54|200.14|202.22|199.82|0
1651220270000|2022-04-29 08:17:50|202.43|200.03|202.43|200.03|202.54|200.14|202.43|200.03|0
1651220280000|2022-04-29 08:18:00|202.33|199.93|202.54|200.14|202.54|200.14|202.33|199.93|0
1651220290000|2022-04-29 08:18:10|202.33|199.93|202.43|200.03|202.43|200.03|202.27|199.87|0
1651220300000|2022-04-29 08:18:20|202.64|200.24|202.64|200.24|202.64|200.24|202.64|200.24|0
1651220310000|2022-04-29 08:18:30|202.75|200.35|203.52|201.12|203.52|201.12|202.75|200.35|0
1651220320000|2022-04-29 08:18:40|203.41|201.01|203.2|200.8|203.41|201.01|203.2|200.8|0
1651220330000|2022-04-29 08:18:50|203.15|200.75|202.89|200.49|203.15|200.75|202.89|200.49|0
1651220340000|2022-04-29 08:19:00|202.99|200.59|202.89|200.49|202.99|200.59|202.89|200.49|0
1651220350000|2022-04-29 08:19:10|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1651220360000|2022-04-29 08:19:20|202.89|200.49|202.78|200.38|202.89|200.49|202.78|200.38|0
1651220380000|2022-04-29 08:19:40|202.68|200.28|202.68|200.28|202.68|200.28|202.68|200.28|0
1651220390000|2022-04-29 08:19:50|202.78|200.38|202.57|200.17|202.78|200.38|202.57|200.17|0
1651220400000|2022-04-29 08:20:00|202.47|200.07|202.57|200.17|202.57|200.17|202.47|200.07|0
1651220420000|2022-04-29 08:20:20|202.47|200.07|202.41|200.01|202.47|200.07|202.41|200.01|0
1651220430000|2022-04-29 08:20:30|202.2|199.8|202.36|199.96|202.36|199.96|202.15|199.75|0
1651220440000|2022-04-29 08:20:40|202.47|200.07|202.26|199.86|202.47|200.07|202.26|199.86|0
1651220450000|2022-04-29 08:20:50|202.36|199.96|202.15|199.75|202.36|199.96|202.15|199.75|0
1651220460000|2022-04-29 08:21:00|202.26|199.86|202.05|199.65|202.26|199.86|202.05|199.65|0
1651220470000|2022-04-29 08:21:10|202.15|199.75|202.15|199.75|202.15|199.75|202.15|199.75|0
1651220480000|2022-04-29 08:21:20|202.26|199.86|202.36|199.96|202.36|199.96|202.26|199.86|0
1651220490000|2022-04-29 08:21:30|202.2|199.8|202.15|199.75|202.26|199.86|202.15|199.75|0
1651220500000|2022-04-29 08:21:40|202.2|199.8|202.26|199.86|202.26|199.86|202.15|199.75|0
1651220510000|2022-04-29 08:21:50|202.15|199.75|201.94|199.54|202.15|199.75|201.94|199.54|0
1651220520000|2022-04-29 08:22:00|201.89|199.49|201.73|199.33|201.89|199.49|201.73|199.33|0
1651220530000|2022-04-29 08:22:10|201.63|199.23|201.52|199.12|201.73|199.33|201.52|199.12|0
1651220540000|2022-04-29 08:22:20|201.57|199.17|201.63|199.23|201.68|199.28|201.57|199.17|0
1651220550000|2022-04-29 08:22:30|201.84|199.44|201.52|199.12|201.84|199.44|201.52|199.12|0
1651220560000|2022-04-29 08:22:40|201.26|198.86|201.31|198.91|201.31|198.91|201.26|198.86|0
1651220570000|2022-04-29 08:22:50|201.42|199.02|201.31|198.91|201.47|199.07|201.31|198.91|0
1651220580000|2022-04-29 08:23:00|201.26|198.86|201.21|198.81|201.26|198.86|201.21|198.81|0
1651220590000|2022-04-29 08:23:10|201.31|198.91|201.47|199.07|201.52|199.12|201.31|198.91|0
1651220600000|2022-04-29 08:23:20|201.84|199.44|201.89|199.49|201.94|199.54|201.84|199.44|0
1651220610000|2022-04-29 08:23:30|202.05|199.65|201.78|199.38|202.05|199.65|201.78|199.38|0
1651220620000|2022-04-29 08:23:40|201.52|199.12|201.52|199.12|201.57|199.17|201.52|199.12|0
1651220630000|2022-04-29 08:23:50|201.42|199.02|201.42|199.02|201.52|199.12|201.42|199.02|0
1651220640000|2022-04-29 08:24:00|201.52|199.12|201.42|199.02|201.52|199.12|201.42|199.02|0
1651220650000|2022-04-29 08:24:10|201.31|198.91|201.47|199.07|201.47|199.07|201.31|198.91|0
1651220660000|2022-04-29 08:24:20|201.42|199.02|201.21|198.81|201.42|199.02|201.21|198.81|0
1651220670000|2022-04-29 08:24:30|201.1|198.7|201.1|198.7|201.1|198.7|201|198.6|0
1651220680000|2022-04-29 08:24:40|201.21|198.81|201.1|198.7|201.21|198.81|201.1|198.7|0
1651220690000|2022-04-29 08:24:50|201.21|198.81|201.1|198.7|201.21|198.81|201.1|198.7|0
1651220700000|2022-04-29 08:25:00|201.15|198.75|200.58|198.18|201.15|198.75|200.58|198.18|0
1651220710000|2022-04-29 08:25:10|200.53|198.13|200.48|198.08|200.53|198.13|200.27|197.87|0
1651220720000|2022-04-29 08:25:20|200.37|197.97|200.16|197.76|200.37|197.97|200.16|197.76|0
1651220740000|2022-04-29 08:25:40|200.06|197.66|199.75|197.35|200.06|197.66|199.75|197.35|0
1651220750000|2022-04-29 08:25:50|199.85|197.45|200.06|197.66|200.06|197.66|199.85|197.45|0
1651220760000|2022-04-29 08:26:00|200.42|198.02|200.27|197.87|200.42|198.02|200.27|197.87|0
1651220770000|2022-04-29 08:26:10|200.21|197.81|200.06|197.66|200.21|197.81|200.06|197.66|0
1651220780000|2022-04-29 08:26:20|200.16|197.76|200.48|198.08|200.48|198.08|200.16|197.76|0
1651220790000|2022-04-29 08:26:30|200.27|197.87|200.37|197.97|200.37|197.97|200.16|197.76|0
1651220800000|2022-04-29 08:26:40|200.16|197.76|200.37|197.97|200.37|197.97|200.16|197.76|0
1651220810000|2022-04-29 08:26:50|200.27|197.87|200.16|197.76|200.27|197.87|200.16|197.76|0
1651220820000|2022-04-29 08:27:00|200.27|197.87|200.16|197.76|200.27|197.87|200.16|197.76|0
1651220830000|2022-04-29 08:27:10|200.27|197.87|200.37|197.97|200.37|197.97|200.16|197.76|0
1651220840000|2022-04-29 08:27:20|200.69|198.29|200.37|197.97|200.69|198.29|200.37|197.97|0
1651220850000|2022-04-29 08:27:30|200.32|197.92|200.06|197.66|200.37|197.97|200.06|197.66|0
1651220860000|2022-04-29 08:27:40|200.11|197.71|200.58|198.18|200.58|198.18|200.11|197.71|0
1651220870000|2022-04-29 08:27:50|200.63|198.23|200.63|198.23|200.63|198.23|200.58|198.18|0
1651220880000|2022-04-29 08:28:00|200.89|198.49|201.42|199.02|201.42|199.02|200.89|198.49|0
1651220890000|2022-04-29 08:28:10|201.21|198.81|201.31|198.91|201.31|198.91|201.21|198.81|0
1651220900000|2022-04-29 08:28:20|201.52|199.12|201.94|199.54|201.94|199.54|201.52|199.12|0
1651220910000|2022-04-29 08:28:30|201.84|199.44|201.63|199.23|201.84|199.44|201.52|199.12|0
1651220920000|2022-04-29 08:28:40|201.52|199.12|201.94|199.54|201.94|199.54|201.52|199.12|0
1651220930000|2022-04-29 08:28:50|202.04|199.64|202.15|199.75|202.15|199.75|202.04|199.64|0
1651220940000|2022-04-29 08:29:00|202.36|199.96|202.36|199.96|202.57|200.17|202.36|199.96|0
1651220950000|2022-04-29 08:29:10|202.57|200.17|202.15|199.75|202.57|200.17|202.15|199.75|0
1651220960000|2022-04-29 08:29:20|202.2|199.8|202.46|200.06|202.46|200.06|202.2|199.8|0
1651220970000|2022-04-29 08:29:30|202.36|199.96|202.99|200.59|202.99|200.59|202.36|199.96|0
1651220980000|2022-04-29 08:29:40|203.09|200.69|202.88|200.48|203.09|200.69|202.88|200.48|0
1651220990000|2022-04-29 08:29:50|202.99|200.59|203.41|201.01|203.41|201.01|202.99|200.59|0
1651221000000|2022-04-29 08:30:00|203.3|200.9|202.88|200.48|203.3|200.9|202.88|200.48|0
1651221010000|2022-04-29 08:30:10|202.78|200.38|202.67|200.27|202.78|200.38|202.67|200.27|0
1651221020000|2022-04-29 08:30:20|202.78|200.38|202.78|200.38|202.78|200.38|202.78|200.38|0
1651221030000|2022-04-29 08:30:30|202.88|200.48|203.14|200.74|203.2|200.8|202.88|200.48|0
1651221040000|2022-04-29 08:30:40|202.83|200.43|202.78|200.38|202.83|200.43|202.72|200.32|0
1651221050000|2022-04-29 08:30:50|202.67|200.27|202.67|200.27|202.67|200.27|202.57|200.17|0
1651221060000|2022-04-29 08:31:00|202.83|200.43|202.78|200.38|202.88|200.48|202.67|200.27|0
1651221070000|2022-04-29 08:31:10|202.88|200.48|202.88|200.48|202.99|200.59|202.78|200.38|0
1651221080000|2022-04-29 08:31:20|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1651221090000|2022-04-29 08:31:30|203.09|200.69|202.99|200.59|203.09|200.69|202.99|200.59|0
1651221100000|2022-04-29 08:31:40|203.04|200.64|203.2|200.8|203.2|200.8|203.04|200.64|0
1651221110000|2022-04-29 08:31:50|203.09|200.69|202.67|200.27|203.09|200.69|202.67|200.27|0
1651221120000|2022-04-29 08:32:00|202.57|200.17|202.67|200.27|202.67|200.27|202.57|200.17|0
1651221130000|2022-04-29 08:32:10|202.78|200.38|202.78|200.38|202.78|200.38|202.78|200.38|0
1651221140000|2022-04-29 08:32:20|202.88|200.48|203.25|200.85|203.3|200.9|202.88|200.48|0
1651221150000|2022-04-29 08:32:30|203.14|200.74|202.99|200.59|203.14|200.74|202.99|200.59|0
1651221160000|2022-04-29 08:32:40|203.09|200.69|203.2|200.8|203.2|200.8|203.09|200.69|0
1651221170000|2022-04-29 08:32:50|203.09|200.69|203.09|200.69|203.09|200.69|203.09|200.69|0
1651221180000|2022-04-29 08:33:00|203.2|200.8|203.3|200.9|203.3|200.9|203.2|200.8|0
1651221190000|2022-04-29 08:33:10|203.35|200.95|203.41|201.01|203.41|201.01|203.35|200.95|0
1651221200000|2022-04-29 08:33:20|203.3|200.9|202.78|200.38|203.3|200.9|202.78|200.38|0
1651221210000|2022-04-29 08:33:30|202.62|200.22|202.67|200.27|202.72|200.32|202.62|200.22|0
1651221220000|2022-04-29 08:33:40|202.62|200.22|202.67|200.27|202.67|200.27|202.62|200.22|0
1651221230000|2022-04-29 08:33:50|202.57|200.17|202.04|199.64|202.57|200.17|202.04|199.64|0
1651221240000|2022-04-29 08:34:00|201.78|199.38|201.78|199.38|201.78|199.38|201.78|199.38|0
1651221250000|2022-04-29 08:34:10|201.73|199.33|201.46|199.06|201.73|199.33|201.46|199.06|0
1651221260000|2022-04-29 08:34:20|201.52|199.12|201.41|199.01|201.52|199.12|201.41|199.01|0
1651221270000|2022-04-29 08:34:30|201.31|198.91|201.2|198.8|201.31|198.91|201.2|198.8|0
1651221280000|2022-04-29 08:34:40|201.41|199.01|201.2|198.8|201.41|199.01|201.2|198.8|0
1651221290000|2022-04-29 08:34:50|201.1|198.7|201.05|198.65|201.1|198.7|201.05|198.65|0
1651221300000|2022-04-29 08:35:00|200.94|198.54|201.15|198.75|201.15|198.75|200.89|198.49|0
1651221310000|2022-04-29 08:35:10|201.1|198.7|201.31|198.91|201.31|198.91|201.1|198.7|0
1651221320000|2022-04-29 08:35:20|201.52|199.12|201.1|198.7|201.52|199.12|201.1|198.7|0
1651221330000|2022-04-29 08:35:30|201|198.6|200.79|198.39|201|198.6|200.79|198.39|0
1651221340000|2022-04-29 08:35:40|200.89|198.49|200.94|198.54|200.94|198.54|200.89|198.49|0
1651221350000|2022-04-29 08:35:50|201.05|198.65|201.62|199.22|201.62|199.22|201.05|198.65|0
1651221360000|2022-04-29 08:36:00|201.57|199.17|201.41|199.01|201.57|199.17|201.31|198.91|0
1651221370000|2022-04-29 08:36:10|201.2|198.8|201.04|198.64|201.2|198.8|201.04|198.64|0
1651221380000|2022-04-29 08:36:20|200.99|198.59|200.89|198.49|200.99|198.59|200.89|198.49|0
1651221390000|2022-04-29 08:36:30|200.94|198.54|201.15|198.75|201.2|198.8|200.94|198.54|0
1651221400000|2022-04-29 08:36:40|201.2|198.8|200.37|197.97|201.2|198.8|200.37|197.97|0
1651221410000|2022-04-29 08:36:50|200.16|197.76|200.16|197.76|200.37|197.97|200.16|197.76|0
1651221420000|2022-04-29 08:37:00|200.06|197.66|199.85|197.45|200.06|197.66|199.85|197.45|0
1651221430000|2022-04-29 08:37:10|199.53|197.13|199.64|197.24|199.64|197.24|199.43|197.03|0
1651221440000|2022-04-29 08:37:20|199.69|197.29|199.74|197.34|199.74|197.34|199.64|197.24|0
1651221450000|2022-04-29 08:37:30|199.95|197.55|199.74|197.34|199.95|197.55|199.74|197.34|0
1651221460000|2022-04-29 08:37:40|199.64|197.24|199.48|197.08|199.64|197.24|199.48|197.08|0
1651221470000|2022-04-29 08:37:50|199.53|197.13|199.33|196.93|199.53|197.13|199.33|196.93|0
1651221480000|2022-04-29 08:38:00|199.22|196.82|199.53|197.13|199.53|197.13|199.22|196.82|0
1651221490000|2022-04-29 08:38:10|199.48|197.08|199.53|197.13|199.64|197.24|199.48|197.08|0
1651221500000|2022-04-29 08:38:20|199.43|197.03|199.64|197.24|199.64|197.24|199.43|197.03|0
1651221510000|2022-04-29 08:38:30|199.53|197.13|199.43|197.03|199.64|197.24|199.43|197.03|0
1651221520000|2022-04-29 08:38:40|199.48|197.08|199.33|196.93|199.48|197.08|199.22|196.82|0
1651221530000|2022-04-29 08:38:50|199.43|197.03|199.74|197.34|199.74|197.34|199.43|197.03|0
1651221540000|2022-04-29 08:39:00|199.85|197.45|199.74|197.34|199.85|197.45|199.69|197.29|0
1651221550000|2022-04-29 08:39:10|199.85|197.45|200.05|197.65|200.16|197.76|199.85|197.45|0
1651221560000|2022-04-29 08:39:20|200.1|197.7|200.31|197.91|200.31|197.91|200.1|197.7|0
1651221570000|2022-04-29 08:39:30|200.47|198.07|200.26|197.86|200.47|198.07|200.26|197.86|0
1651221580000|2022-04-29 08:39:40|199.85|197.45|199.53|197.13|199.85|197.45|199.53|197.13|0
1651221590000|2022-04-29 08:39:50|199.43|197.03|199.22|196.82|199.43|197.03|199.22|196.82|0
1651221600000|2022-04-29 08:40:00|199.33|196.93|199.33|196.93|199.43|197.03|199.33|196.93|0
1651221610000|2022-04-29 08:40:10|199.22|196.82|199.64|197.24|199.64|197.24|199.22|196.82|0
1651221620000|2022-04-29 08:40:20|199.74|197.34|199.53|197.13|199.74|197.34|199.43|197.03|0
1651221630000|2022-04-29 08:40:30|199.48|197.08|199.53|197.13|199.53|197.13|199.43|197.03|0
1651221640000|2022-04-29 08:40:40|199.43|197.03|199.53|197.13|199.53|197.13|199.43|197.03|0
1651221650000|2022-04-29 08:40:50|199.43|197.03|199.33|196.93|199.43|197.03|199.33|196.93|0
1651221660000|2022-04-29 08:41:00|199.22|196.82|199.33|196.93|199.43|197.03|199.22|196.82|0
1651221670000|2022-04-29 08:41:10|199.32|196.92|199.22|196.82|199.43|197.03|199.22|196.82|0
1651221680000|2022-04-29 08:41:20|199.32|196.92|199.48|197.08|199.58|197.18|199.32|196.92|0
1651221690000|2022-04-29 08:41:30|199.43|197.03|199.53|197.13|199.53|197.13|199.43|197.03|0
1651221700000|2022-04-29 08:41:40|199.48|197.08|199.64|197.24|199.64|197.24|199.48|197.08|0
1651221710000|2022-04-29 08:41:50|199.53|197.13|199.43|197.03|199.53|197.13|199.32|196.92|0
1651221720000|2022-04-29 08:42:00|199.58|197.18|200.05|197.65|200.05|197.65|199.58|197.18|0
1651221730000|2022-04-29 08:42:10|200.31|197.91|200.47|198.07|200.47|198.07|200.26|197.86|0
1651221740000|2022-04-29 08:42:20|200.26|197.86|200.26|197.86|200.26|197.86|199.84|197.44|0
1651221750000|2022-04-29 08:42:30|200.16|197.76|200.16|197.76|200.16|197.76|200.05|197.65|0
1651221760000|2022-04-29 08:42:40|200.26|197.86|200.16|197.76|200.26|197.86|200.16|197.76|0
1651221770000|2022-04-29 08:42:50|200.05|197.65|199.84|197.44|200.05|197.65|199.84|197.44|0
1651221780000|2022-04-29 08:43:00|199.32|196.92|199.74|197.34|199.74|197.34|199.32|196.92|0
1651221790000|2022-04-29 08:43:10|199.64|197.24|199.74|197.34|199.74|197.34|199.48|197.08|0
1651221800000|2022-04-29 08:43:20|199.84|197.44|199.84|197.44|199.84|197.44|199.74|197.34|0
1651221810000|2022-04-29 08:43:30|199.95|197.55|199.89|197.49|200|197.6|199.89|197.49|0
1651221820000|2022-04-29 08:43:40|199.79|197.39|199.84|197.44|199.84|197.44|199.79|197.39|0
1651221830000|2022-04-29 08:43:50|199.95|197.55|199.84|197.44|199.95|197.55|199.84|197.44|0
1651221840000|2022-04-29 08:44:00|199.95|197.55|199.64|197.24|199.95|197.55|199.58|197.18|0
1651221850000|2022-04-29 08:44:10|199.74|197.34|199.53|197.13|199.74|197.34|199.48|197.08|0
1651221860000|2022-04-29 08:44:20|199.43|197.03|199.53|197.13|199.64|197.24|199.43|197.03|0
1651221870000|2022-04-29 08:44:30|199.48|197.08|199.22|196.82|199.48|197.08|199.22|196.82|0
1651221880000|2022-04-29 08:44:40|199.12|196.72|199.01|196.61|199.12|196.72|199.01|196.61|0
1651221890000|2022-04-29 08:44:50|198.7|196.3|199.01|196.61|199.01|196.61|198.7|196.3|0
1651221900000|2022-04-29 08:45:00|198.7|196.3|198.91|196.51|198.91|196.51|198.7|196.3|0
1651221910000|2022-04-29 08:45:10|199.01|196.61|199.22|196.82|199.27|196.87|199.01|196.61|0
1651221920000|2022-04-29 08:45:20|199.74|197.34|199.64|197.24|199.74|197.34|199.53|197.13|0
1651221930000|2022-04-29 08:45:30|199.74|197.34|200.26|197.86|200.26|197.86|199.74|197.34|0
1651221940000|2022-04-29 08:45:40|200.16|197.76|200.36|197.96|200.36|197.96|200.16|197.76|0
1651221950000|2022-04-29 08:45:50|200.26|197.86|200.26|197.86|200.47|198.07|200.26|197.86|0
1651221960000|2022-04-29 08:46:00|200.16|197.76|200.31|197.91|200.36|197.96|200.16|197.76|0
1651221970000|2022-04-29 08:46:10|200.47|198.07|200.36|197.96|200.47|198.07|200.36|197.96|0
1651221980000|2022-04-29 08:46:20|200.26|197.86|200.21|197.81|200.26|197.86|200.05|197.65|0
1651221990000|2022-04-29 08:46:30|200.31|197.91|200.47|198.07|200.57|198.17|200.31|197.91|0
1651222000000|2022-04-29 08:46:40|200.36|197.96|200.31|197.91|200.36|197.96|200.31|197.91|0
1651222010000|2022-04-29 08:46:50|200.36|197.96|200.89|198.49|200.89|198.49|200.36|197.96|0
1651222020000|2022-04-29 08:47:00|200.94|198.54|201.09|198.69|201.09|198.69|200.83|198.43|0
1651222030000|2022-04-29 08:47:10|200.99|198.59|200.94|198.54|201.09|198.69|200.94|198.54|0
1651222040000|2022-04-29 08:47:20|201.09|198.69|201.04|198.64|201.09|198.69|201.04|198.64|0
1651222050000|2022-04-29 08:47:30|200.99|198.59|200.78|198.38|200.99|198.59|200.78|198.38|0
1651222060000|2022-04-29 08:47:40|200.47|198.07|200.73|198.33|200.78|198.38|200.47|198.07|0
1651222070000|2022-04-29 08:47:50|200.78|198.38|200.47|198.07|200.78|198.38|200.47|198.07|0
1651222080000|2022-04-29 08:48:00|200.36|197.96|200.31|197.91|200.36|197.96|200.26|197.86|0
1651222090000|2022-04-29 08:48:10|200.36|197.96|200.26|197.86|200.68|198.28|200.26|197.86|0
1651222100000|2022-04-29 08:48:20|200.15|197.75|200.47|198.07|200.47|198.07|200.15|197.75|0
1651222110000|2022-04-29 08:48:30|200.36|197.96|200.26|197.86|200.36|197.96|200.15|197.75|0
1651222120000|2022-04-29 08:48:40|200.15|197.75|200.36|197.96|200.36|197.96|200.15|197.75|0
1651222130000|2022-04-29 08:48:50|200.47|198.07|200.26|197.86|200.47|198.07|200.15|197.75|0
1651222140000|2022-04-29 08:49:00|200.15|197.75|200.26|197.86|200.26|197.86|200.15|197.75|0
1651222150000|2022-04-29 08:49:10|200.15|197.75|200.05|197.65|200.15|197.75|199.95|197.55|0
1651222160000|2022-04-29 08:49:20|200.15|197.75|200.15|197.75|200.26|197.86|200.05|197.65|0
1651222180000|2022-04-29 08:49:40|200.26|197.86|200.57|198.17|200.57|198.17|200.15|197.75|0
1651222190000|2022-04-29 08:49:50|200.68|198.28|200.57|198.17|200.78|198.38|200.57|198.17|0
1651222200000|2022-04-29 08:50:00|200.36|197.96|200.36|197.96|200.57|198.17|200.36|197.96|0
1651222210000|2022-04-29 08:50:10|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1651222220000|2022-04-29 08:50:20|200.26|197.86|200.73|198.33|200.73|198.33|200.26|197.86|0
1651222230000|2022-04-29 08:50:30|200.68|198.28|200.47|198.07|200.68|198.28|200.47|198.07|0
1651222240000|2022-04-29 08:50:40|200.57|198.17|200.57|198.17|200.62|198.22|200.47|198.07|0
1651222250000|2022-04-29 08:50:50|200.47|198.07|200.47|198.07|200.47|198.07|200.47|198.07|0
1651222260000|2022-04-29 08:51:00|200.41|198.01|200.31|197.91|200.41|198.01|200.2|197.8|0
1651222270000|2022-04-29 08:51:10|200.41|198.01|200.15|197.75|200.47|198.07|200.15|197.75|0
1651222280000|2022-04-29 08:51:20|200.05|197.65|200.05|197.65|200.15|197.75|200.05|197.65|0
1651222290000|2022-04-29 08:51:30|200.1|197.7|200.05|197.65|200.15|197.75|200.05|197.65|0
1651222300000|2022-04-29 08:51:40|200.15|197.75|200.15|197.75|200.26|197.86|200.15|197.75|0
1651222310000|2022-04-29 08:51:50|200.26|197.86|200.26|197.86|200.31|197.91|200.26|197.86|0
1651222320000|2022-04-29 08:52:00|200.2|197.8|200.15|197.75|200.26|197.86|200.15|197.75|0
1651222330000|2022-04-29 08:52:10|200.57|198.17|200.36|197.96|200.57|198.17|200.36|197.96|0
1651222340000|2022-04-29 08:52:20|200.26|197.86|200.31|197.91|200.31|197.91|200.26|197.86|0
1651222350000|2022-04-29 08:52:30|200.26|197.86|199.42|197.02|200.26|197.86|199.42|197.02|0
1651222360000|2022-04-29 08:52:40|199.68|197.28|199.53|197.13|199.74|197.34|199.53|197.13|0
1651222370000|2022-04-29 08:52:50|199.42|197.02|199.63|197.23|199.63|197.23|199.42|197.02|0
1651222380000|2022-04-29 08:53:00|199.42|197.02|199.58|197.18|199.58|197.18|199.42|197.02|0
1651222390000|2022-04-29 08:53:10|199.63|197.23|199.94|197.54|199.94|197.54|199.63|197.23|0
1651222400000|2022-04-29 08:53:20|200.05|197.65|200.15|197.75|200.15|197.75|200.05|197.65|0
1651222410000|2022-04-29 08:53:30|200.2|197.8|200.26|197.86|200.26|197.86|200.2|197.8|0
1651222420000|2022-04-29 08:53:40|200.2|197.8|200.26|197.86|200.26|197.86|200.2|197.8|0
1651222430000|2022-04-29 08:53:50|200.2|197.8|199.74|197.34|200.2|197.8|199.74|197.34|0
1651222440000|2022-04-29 08:54:00|199.84|197.44|200.15|197.75|200.15|197.75|199.84|197.44|0
1651222450000|2022-04-29 08:54:10|199.94|197.54|200.05|197.65|200.05|197.65|199.94|197.54|0
1651222460000|2022-04-29 08:54:20|200.15|197.75|199.84|197.44|200.15|197.75|199.84|197.44|0
1651222470000|2022-04-29 08:54:30|199.74|197.34|199.74|197.34|199.74|197.34|199.63|197.23|0
1651222480000|2022-04-29 08:54:40|199.84|197.44|199.94|197.54|199.94|197.54|199.84|197.44|0
1651222490000|2022-04-29 08:54:50|199.99|197.59|199.84|197.44|200.05|197.65|199.84|197.44|0
1651222500000|2022-04-29 08:55:00|199.79|197.39|199.84|197.44|199.84|197.44|199.79|197.39|0
1651222520000|2022-04-29 08:55:20|199.89|197.49|199.84|197.44|199.94|197.54|199.84|197.44|0
1651222530000|2022-04-29 08:55:30|199.68|197.28|199.74|197.34|199.74|197.34|199.68|197.28|0
1651222540000|2022-04-29 08:55:40|199.84|197.44|199.94|197.54|199.94|197.54|199.84|197.44|0
1651222550000|2022-04-29 08:55:50|200.05|197.65|199.84|197.44|200.05|197.65|199.84|197.44|0
1651222560000|2022-04-29 08:56:00|199.78|197.38|199.63|197.23|199.84|197.44|199.63|197.23|0
1651222570000|2022-04-29 08:56:10|199.32|196.92|199.32|196.92|199.37|196.97|199.32|196.92|0
1651222580000|2022-04-29 08:56:20|199.37|196.97|199.42|197.02|199.42|197.02|199.37|196.97|0
1651222590000|2022-04-29 08:56:30|199.53|197.13|199.21|196.81|199.58|197.18|199.21|196.81|0
1651222600000|2022-04-29 08:56:40|199.11|196.71|198.9|196.5|199.11|196.71|198.9|196.5|0
1651222610000|2022-04-29 08:56:50|199.01|196.61|199.01|196.61|199.01|196.61|199.01|196.61|0
1651222620000|2022-04-29 08:57:00|199.11|196.71|198.9|196.5|199.16|196.76|198.9|196.5|0
1651222630000|2022-04-29 08:57:10|199.01|196.61|199.32|196.92|199.32|196.92|199.01|196.61|0
1651222640000|2022-04-29 08:57:20|199.42|197.02|199.42|197.02|199.42|197.02|199.42|197.02|0
1651222650000|2022-04-29 08:57:30|199.47|197.07|199.63|197.23|199.63|197.23|199.47|197.07|0
1651222660000|2022-04-29 08:57:40|199.53|197.13|199.53|197.13|199.53|197.13|199.53|197.13|0
1651222670000|2022-04-29 08:57:50|199.58|197.18|199.63|197.23|199.63|197.23|199.58|197.18|0
1651222680000|2022-04-29 08:58:00|199.73|197.33|199.58|197.18|199.73|197.33|199.58|197.18|0
1651222690000|2022-04-29 08:58:10|199.11|196.71|199.21|196.81|199.21|196.81|199.06|196.66|0
1651222700000|2022-04-29 08:58:20|199.26|196.86|199.32|196.92|199.32|196.92|199.26|196.86|0
1651222710000|2022-04-29 08:58:30|199.42|197.02|199.42|197.02|199.42|197.02|199.32|196.92|0
1651222720000|2022-04-29 08:58:40|199.53|197.13|199.42|197.02|199.53|197.13|199.42|197.02|0
1651222730000|2022-04-29 08:58:50|199.53|197.13|199.53|197.13|199.53|197.13|199.53|197.13|0
1651222750000|2022-04-29 08:59:10|199.42|197.02|199.42|197.02|199.42|197.02|199.42|197.02|0
1651222760000|2022-04-29 08:59:20|199.53|197.13|199.47|197.07|199.53|197.13|199.47|197.07|0
1651222770000|2022-04-29 08:59:30|199.53|197.13|199.53|197.13|199.53|197.13|199.53|197.13|0
1651222780000|2022-04-29 08:59:40|199.58|197.18|199.73|197.33|199.73|197.33|199.58|197.18|0
1651222790000|2022-04-29 08:59:50|199.63|197.23|199.63|197.23|199.63|197.23|199.63|197.23|0
1651222800000|2022-04-29 09:00:00|199.68|197.28|199.42|197.02|199.68|197.28|199.42|197.02|0
1651222810000|2022-04-29 09:00:10|199.21|196.81|199.42|197.02|199.42|197.02|199.21|196.81|0
1651222820000|2022-04-29 09:00:20|199.32|196.92|198.9|196.5|199.32|196.92|198.74|196.34|0
1651222830000|2022-04-29 09:00:30|198.8|196.4|198.8|196.4|198.8|196.4|198.8|196.4|0
1651222840000|2022-04-29 09:00:40|199|196.6|199|196.6|199|196.6|199|196.6|0
1651222850000|2022-04-29 09:00:50|199.32|196.92|199.11|196.71|199.32|196.92|199.11|196.71|0
1651222860000|2022-04-29 09:01:00|198.8|196.4|198.54|196.14|198.8|196.4|198.49|196.09|0
1651222870000|2022-04-29 09:01:10|198.59|196.19|198.8|196.4|198.9|196.5|198.59|196.19|0
1651222880000|2022-04-29 09:01:20|198.9|196.5|198.69|196.29|198.9|196.5|198.69|196.29|0
1651222890000|2022-04-29 09:01:30|198.8|196.4|199|196.6|199|196.6|198.8|196.4|0
1651222900000|2022-04-29 09:01:40|198.9|196.5|198.9|196.5|198.9|196.5|198.9|196.5|0
1651222910000|2022-04-29 09:01:50|198.8|196.4|199|196.6|199|196.6|198.8|196.4|0
1651222920000|2022-04-29 09:02:00|199.21|196.81|197.68|195.28|199.32|196.92|197.68|195.28|0
1651222930000|2022-04-29 09:02:10|199|196.6|199.21|196.81|199.21|196.81|199|196.6|0
1651222940000|2022-04-29 09:02:20|199.42|197.02|199.32|196.92|199.42|197.02|199.32|196.92|0
1651222950000|2022-04-29 09:02:30|199.42|197.02|199.32|196.92|199.42|197.02|199.32|196.92|0
1651222960000|2022-04-29 09:02:40|199.42|197.02|199.32|196.92|199.52|197.12|199.32|196.92|0
1651222970000|2022-04-29 09:02:50|199.21|196.81|199.21|196.81|199.21|196.81|199.21|196.81|0
1651222980000|2022-04-29 09:03:00|199.32|196.92|199.32|196.92|199.63|197.23|199.32|196.92|0
1651222990000|2022-04-29 09:03:10|199.21|196.81|199.42|197.02|199.42|197.02|199.21|196.81|0
1651223000000|2022-04-29 09:03:20|199.52|197.12|199.32|196.92|199.52|197.12|199.32|196.92|0
1651223010000|2022-04-29 09:03:30|199.21|196.81|199.21|196.81|199.21|196.81|199.21|196.81|0
1651223020000|2022-04-29 09:03:40|199.16|196.76|199.16|196.76|199.16|196.76|199.16|196.76|0
1651223030000|2022-04-29 09:03:50|199|196.6|199|196.6|199|196.6|199|196.6|0
1651223040000|2022-04-29 09:04:00|198.9|196.5|198.9|196.5|198.9|196.5|198.85|196.45|0
1651223050000|2022-04-29 09:04:10|199|196.6|199|196.6|199|196.6|199|196.6|0
1651223060000|2022-04-29 09:04:20|199.11|196.71|199.11|196.71|199.21|196.81|199.11|196.71|0
1651223070000|2022-04-29 09:04:30|199.16|196.76|199.11|196.71|199.16|196.76|199.11|196.71|0
1651223080000|2022-04-29 09:04:40|199.16|196.76|199.11|196.71|199.16|196.76|199.11|196.71|0
1651223090000|2022-04-29 09:04:50|199.21|196.81|199.11|196.71|199.21|196.81|199.11|196.71|0
1651223100000|2022-04-29 09:05:00|199.36|196.96|199.11|196.71|199.36|196.96|199.11|196.71|0
1651223120000|2022-04-29 09:05:20|199|196.6|198.59|196.19|199|196.6|198.59|196.19|0
1651223130000|2022-04-29 09:05:30|198.48|196.08|198.48|196.08|198.48|196.08|198.48|196.08|0
1651223140000|2022-04-29 09:05:40|198.38|195.98|198.38|195.98|198.38|195.98|198.38|195.98|0
1651223150000|2022-04-29 09:05:50|198.28|195.88|197.66|195.26|198.28|195.88|197.55|195.15|0
1651223160000|2022-04-29 09:06:00|197.76|195.36|197.97|195.57|198.07|195.67|197.76|195.36|0
1651223170000|2022-04-29 09:06:10|197.76|195.36|197.5|195.1|197.76|195.36|197.45|195.05|0
1651223180000|2022-04-29 09:06:20|197.66|195.26|197.55|195.15|197.86|195.46|197.55|195.15|0
1651223190000|2022-04-29 09:06:30|197.66|195.26|197.55|195.15|197.76|195.36|197.55|195.15|0
1651223200000|2022-04-29 09:06:40|197.97|195.57|197.97|195.57|198.07|195.67|197.97|195.57|0
1651223210000|2022-04-29 09:06:50|198.02|195.62|197.97|195.57|198.02|195.62|197.86|195.46|0
1651223220000|2022-04-29 09:07:00|197.86|195.46|198.17|195.77|198.28|195.88|197.86|195.46|0
1651223230000|2022-04-29 09:07:10|198.38|195.98|198.17|195.77|198.38|195.98|198.17|195.77|0
1651223240000|2022-04-29 09:07:20|197.86|195.46|197.86|195.46|197.86|195.46|197.76|195.36|0
1651223250000|2022-04-29 09:07:30|197.97|195.57|197.97|195.57|197.97|195.57|197.86|195.46|0
1651223260000|2022-04-29 09:07:40|197.76|195.36|197.76|195.36|197.76|195.36|197.76|195.36|0
1651223270000|2022-04-29 09:07:50|197.6|195.2|197.65|195.25|197.65|195.25|197.6|195.2|0
1651223280000|2022-04-29 09:08:00|197.55|195.15|197.55|195.15|197.55|195.15|197.55|195.15|0
1651223290000|2022-04-29 09:08:10|197.45|195.05|197.45|195.05|197.45|195.05|197.45|195.05|0
1651223300000|2022-04-29 09:08:20|197.5|195.1|197.14|194.74|197.5|195.1|197.14|194.74|0
1651223310000|2022-04-29 09:08:30|196.93|194.53|196.83|194.43|196.93|194.53|196.72|194.32|0
1651223320000|2022-04-29 09:08:40|197.03|194.63|196.93|194.53|197.03|194.63|196.93|194.53|0
1651223330000|2022-04-29 09:08:50|196.83|194.43|197.03|194.63|197.03|194.63|196.83|194.43|0
1651223340000|2022-04-29 09:09:00|196.93|194.53|197.24|194.84|197.24|194.84|196.93|194.53|0
1651223350000|2022-04-29 09:09:10|197.19|194.79|197.34|194.94|197.34|194.94|197.19|194.79|0
1651223360000|2022-04-29 09:09:20|197.45|195.05|197.03|194.63|197.45|195.05|197.03|194.63|0
1651223370000|2022-04-29 09:09:30|196.98|194.58|196.77|194.37|196.98|194.58|196.77|194.37|0
1651223380000|2022-04-29 09:09:40|196.93|194.53|197.03|194.63|197.03|194.63|196.88|194.48|0
1651223390000|2022-04-29 09:09:50|196.93|194.53|197.14|194.74|197.24|194.84|196.93|194.53|0
1651223400000|2022-04-29 09:10:00|197.24|194.84|197.24|194.84|197.24|194.84|197.14|194.74|0
1651223410000|2022-04-29 09:10:10|196.93|194.53|196.88|194.48|196.93|194.53|196.88|194.48|0
1651223420000|2022-04-29 09:10:20|196.72|194.32|197.08|194.68|197.08|194.68|196.72|194.32|0
1651223430000|2022-04-29 09:10:30|197.03|194.63|196.83|194.43|197.03|194.63|196.83|194.43|0
1651223440000|2022-04-29 09:10:40|196.72|194.32|196.83|194.43|196.83|194.43|196.72|194.32|0
1651223450000|2022-04-29 09:10:50|196.93|194.53|196.83|194.43|197.03|194.63|196.83|194.43|0
1651223460000|2022-04-29 09:11:00|196.77|194.37|197.03|194.63|197.03|194.63|196.77|194.37|0
1651223480000|2022-04-29 09:11:20|197.34|194.94|197.14|194.74|197.34|194.94|197.08|194.68|0
1651223490000|2022-04-29 09:11:30|197.03|194.63|197.14|194.74|197.14|194.74|197.03|194.63|0
1651223500000|2022-04-29 09:11:40|197.29|194.89|197.24|194.84|197.29|194.89|197.24|194.84|0
1651223510000|2022-04-29 09:11:50|197.34|194.94|197.14|194.74|197.34|194.94|197.14|194.74|0
1651223520000|2022-04-29 09:12:00|197.24|194.84|197.45|195.05|197.45|195.05|197.24|194.84|0
1651223530000|2022-04-29 09:12:10|197.39|194.99|197.65|195.25|197.65|195.25|197.39|194.99|0
1651223540000|2022-04-29 09:12:20|197.55|195.15|197.45|195.05|197.55|195.15|197.45|195.05|0
1651223550000|2022-04-29 09:12:30|197.55|195.15|197.5|195.1|197.6|195.2|197.5|195.1|0
1651223560000|2022-04-29 09:12:40|197.24|194.84|197.55|195.15|197.55|195.15|197.24|194.84|0
1651223570000|2022-04-29 09:12:50|197.45|195.05|197.34|194.94|197.45|195.05|197.34|194.94|0
1651223580000|2022-04-29 09:13:00|197.45|195.05|197.45|195.05|197.45|195.05|197.45|195.05|0
1651223590000|2022-04-29 09:13:10|197.39|194.99|197.34|194.94|197.39|194.99|197.34|194.94|0
1651223600000|2022-04-29 09:13:20|197.14|194.74|197.24|194.84|197.24|194.84|197.14|194.74|0
1651223610000|2022-04-29 09:13:30|197.19|194.79|197.34|194.94|197.34|194.94|197.19|194.79|0
1651223620000|2022-04-29 09:13:40|197.45|195.05|197.24|194.84|197.45|195.05|197.24|194.84|0
1651223630000|2022-04-29 09:13:50|197.14|194.74|197.45|195.05|197.45|195.05|197.14|194.74|0
1651223640000|2022-04-29 09:14:00|197.34|194.94|197.24|194.84|197.34|194.94|197.14|194.74|0
1651223650000|2022-04-29 09:14:10|197.03|194.63|196.83|194.43|197.08|194.68|196.83|194.43|0
1651223660000|2022-04-29 09:14:20|196.93|194.53|196.93|194.53|196.93|194.53|196.83|194.43|0
1651223670000|2022-04-29 09:14:30|196.88|194.48|197.03|194.63|197.03|194.63|196.87|194.47|0
1651223680000|2022-04-29 09:14:40|196.93|194.53|196.93|194.53|196.98|194.58|196.93|194.53|0
1651223690000|2022-04-29 09:14:50|196.83|194.43|196.83|194.43|196.93|194.53|196.83|194.43|0
1651223700000|2022-04-29 09:15:00|196.93|194.53|197.13|194.73|197.13|194.73|196.93|194.53|0
1651223710000|2022-04-29 09:15:10|197.03|194.63|196.77|194.37|197.03|194.63|196.77|194.37|0
1651223720000|2022-04-29 09:15:20|197.13|194.73|197.03|194.63|197.13|194.73|197.03|194.63|0
1651223730000|2022-04-29 09:15:30|196.93|194.53|196.93|194.53|197.03|194.63|196.93|194.53|0
1651223750000|2022-04-29 09:15:50|196.98|194.58|196.62|194.22|196.98|194.58|196.62|194.22|0
1651223760000|2022-04-29 09:16:00|196.52|194.12|196.1|193.7|196.52|194.12|196.1|193.7|0
1651223770000|2022-04-29 09:16:10|196.21|193.81|196.21|193.81|196.21|193.81|196.21|193.81|0
1651223780000|2022-04-29 09:16:20|196.1|193.7|196.31|193.91|196.31|193.91|196.05|193.65|0
1651223790000|2022-04-29 09:16:30|196.21|193.81|196.46|194.06|196.46|194.06|196.21|193.81|0
1651223800000|2022-04-29 09:16:40|196.41|194.01|196.52|194.12|196.52|194.12|196.41|194.01|0
1651223810000|2022-04-29 09:16:50|196.62|194.22|196.52|194.12|196.62|194.22|196.52|194.12|0
1651223820000|2022-04-29 09:17:00|196.62|194.22|196.52|194.12|196.62|194.22|196.52|194.12|0
1651223830000|2022-04-29 09:17:10|196.62|194.22|196.52|194.12|196.62|194.22|196.52|194.12|0
1651223840000|2022-04-29 09:17:20|196.51|194.11|196.21|193.81|196.51|194.11|196.21|193.81|0
1651223850000|2022-04-29 09:17:30|196.1|193.7|196.1|193.7|196.1|193.7|196|193.6|0
1651223860000|2022-04-29 09:17:40|196|193.6|196.1|193.7|196.1|193.7|196|193.6|0
1651223870000|2022-04-29 09:17:50|196.21|193.81|196.51|194.11|196.51|194.11|196.21|193.81|0
1651223880000|2022-04-29 09:18:00|196.41|194.01|196.41|194.01|196.41|194.01|196.36|193.96|0
1651223890000|2022-04-29 09:18:10|196.31|193.91|196.41|194.01|196.41|194.01|196.31|193.91|0
1651223900000|2022-04-29 09:18:20|196.46|194.06|196.41|194.01|196.51|194.11|196.41|194.01|0
1651223910000|2022-04-29 09:18:30|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1651223920000|2022-04-29 09:18:40|196.62|194.22|196.72|194.32|196.72|194.32|196.62|194.22|0
1651223930000|2022-04-29 09:18:50|196.77|194.37|196.72|194.32|196.77|194.37|196.72|194.32|0
1651223940000|2022-04-29 09:19:00|196.51|194.11|196.72|194.32|196.72|194.32|196.51|194.11|0
1651223950000|2022-04-29 09:19:10|196.62|194.22|196.62|194.22|196.72|194.32|196.62|194.22|0
1651223960000|2022-04-29 09:19:20|196.82|194.42|196.77|194.37|196.82|194.42|196.72|194.32|0
1651223970000|2022-04-29 09:19:30|196.82|194.42|197.03|194.63|197.03|194.63|196.82|194.42|0
1651223980000|2022-04-29 09:19:40|197.24|194.84|197.08|194.68|197.24|194.84|197.03|194.63|0
1651223990000|2022-04-29 09:19:50|197.18|194.78|197.03|194.63|197.24|194.84|197.03|194.63|0
1651224000000|2022-04-29 09:20:00|196.93|194.53|197.13|194.73|197.13|194.73|196.93|194.53|0
1651224010000|2022-04-29 09:20:10|197.18|194.78|197.03|194.63|197.18|194.78|197.03|194.63|0
1651224020000|2022-04-29 09:20:20|196.93|194.53|196.82|194.42|196.93|194.53|196.82|194.42|0
1651224030000|2022-04-29 09:20:30|196.72|194.32|196.72|194.32|196.72|194.32|196.72|194.32|0
1651224040000|2022-04-29 09:20:40|196.51|194.11|196.41|194.01|196.51|194.11|196.41|194.01|0
1651224050000|2022-04-29 09:20:50|196.51|194.11|196.67|194.27|196.67|194.27|196.51|194.11|0
1651224060000|2022-04-29 09:21:00|196.72|194.32|196.87|194.47|196.87|194.47|196.72|194.32|0
1651224070000|2022-04-29 09:21:10|196.93|194.53|196.93|194.53|196.93|194.53|196.87|194.47|0
1651224080000|2022-04-29 09:21:20|197.03|194.63|196.87|194.47|197.03|194.63|196.87|194.47|0
1651224090000|2022-04-29 09:21:30|196.93|194.53|197.13|194.73|197.13|194.73|196.93|194.53|0
1651224100000|2022-04-29 09:21:40|197.24|194.84|197.24|194.84|197.34|194.94|197.13|194.73|0
1651224110000|2022-04-29 09:21:50|197.18|194.78|197.24|194.84|197.24|194.84|197.18|194.78|0
1651224120000|2022-04-29 09:22:00|197.34|194.94|197.28|194.88|197.44|195.04|197.28|194.88|0
1651224130000|2022-04-29 09:22:10|197.39|194.99|197.28|194.88|197.39|194.99|197.28|194.88|0
1651224140000|2022-04-29 09:22:20|197.44|195.04|197.55|195.15|197.65|195.25|197.44|195.04|0
1651224150000|2022-04-29 09:22:30|197.65|195.25|197.9|195.5|197.9|195.5|197.65|195.25|0
1651224160000|2022-04-29 09:22:40|197.86|195.46|197.96|195.56|197.96|195.56|197.86|195.46|0
1651224170000|2022-04-29 09:22:50|197.86|195.46|197.75|195.35|197.86|195.46|197.75|195.35|0
1651224180000|2022-04-29 09:23:00|197.86|195.46|197.9|195.5|197.9|195.5|197.86|195.46|0
1651224190000|2022-04-29 09:23:10|197.96|195.56|197.96|195.56|198.01|195.61|197.96|195.56|0
1651224200000|2022-04-29 09:23:20|198.11|195.71|198.11|195.71|198.11|195.71|198.11|195.71|0
1651224210000|2022-04-29 09:23:30|198.01|195.61|198.17|195.77|198.17|195.77|198.01|195.61|0
1651224220000|2022-04-29 09:23:40|198.22|195.82|198.22|195.82|198.22|195.82|198.22|195.82|0
1651224230000|2022-04-29 09:23:50|198.27|195.87|198.17|195.77|198.27|195.87|198.11|195.71|0
1651224240000|2022-04-29 09:24:00|198.01|195.61|197.96|195.56|198.37|195.97|197.96|195.56|0
1651224250000|2022-04-29 09:24:10|198.01|195.61|197.9|195.5|198.01|195.61|197.9|195.5|0
1651224260000|2022-04-29 09:24:20|197.96|195.56|198.06|195.66|198.06|195.66|197.96|195.56|0
1651224270000|2022-04-29 09:24:30|197.9|195.5|197.7|195.3|197.9|195.5|197.7|195.3|0
1651224280000|2022-04-29 09:24:40|197.65|195.25|197.65|195.25|197.65|195.25|197.54|195.14|0
1651224290000|2022-04-29 09:24:50|197.59|195.19|197.59|195.19|197.65|195.25|197.59|195.19|0
1651224300000|2022-04-29 09:25:00|197.39|194.99|197.34|194.94|197.39|194.99|197.23|194.83|0
1651224310000|2022-04-29 09:25:10|197.44|195.04|197.34|194.94|197.44|195.04|197.34|194.94|0
1651224320000|2022-04-29 09:25:20|197.28|194.88|197.28|194.88|197.28|194.88|197.23|194.83|0
1651224330000|2022-04-29 09:25:30|197.13|194.73|197.03|194.63|197.18|194.78|197.03|194.63|0
1651224340000|2022-04-29 09:25:40|197.13|194.73|197.13|194.73|197.13|194.73|197.13|194.73|0
1651224350000|2022-04-29 09:25:50|197.08|194.68|196.92|194.52|197.08|194.68|196.92|194.52|0
1651224360000|2022-04-29 09:26:00|196.82|194.42|196.92|194.52|196.92|194.52|196.82|194.42|0
1651224370000|2022-04-29 09:26:10|196.41|194.01|196.41|194.01|196.41|194.01|196.41|194.01|0
1651224380000|2022-04-29 09:26:20|196.61|194.21|196.72|194.32|196.82|194.42|196.61|194.21|0
1651224390000|2022-04-29 09:26:30|196.66|194.26|196.66|194.26|196.66|194.26|196.61|194.21|0
1651224400000|2022-04-29 09:26:40|196.72|194.32|196.72|194.32|196.72|194.32|196.61|194.21|0
1651224410000|2022-04-29 09:26:50|196.66|194.26|196.51|194.11|196.77|194.37|196.51|194.11|0
1651224420000|2022-04-29 09:27:00|196.41|194.01|196.41|194.01|196.46|194.06|196.41|194.01|0
1651224430000|2022-04-29 09:27:10|196.61|194.21|196.41|194.01|196.61|194.21|196.41|194.01|0
1651224440000|2022-04-29 09:27:20|196.35|193.95|196.41|194.01|196.41|194.01|196.35|193.95|0
1651224450000|2022-04-29 09:27:30|196.35|193.95|196.3|193.9|196.35|193.95|196.3|193.9|0
1651224460000|2022-04-29 09:27:40|196|193.6|196.2|193.8|196.2|193.8|196|193.6|0
1651224470000|2022-04-29 09:27:50|196.1|193.7|195.89|193.49|196.15|193.75|195.89|193.49|0
1651224480000|2022-04-29 09:28:00|195.79|193.39|195.69|193.29|195.79|193.39|195.69|193.29|0
1651224490000|2022-04-29 09:28:10|195.48|193.08|195.53|193.13|195.58|193.18|195.38|192.98|0
1651224500000|2022-04-29 09:28:20|195.69|193.29|195.69|193.29|195.69|193.29|195.48|193.08|0
1651224510000|2022-04-29 09:28:30|195.58|193.18|195.48|193.08|195.58|193.18|195.43|193.03|0
1651224520000|2022-04-29 09:28:40|195.58|193.18|195.69|193.29|195.69|193.29|195.58|193.18|0
1651224530000|2022-04-29 09:28:50|195.79|193.39|195.79|193.39|195.79|193.39|195.79|193.39|0
1651224540000|2022-04-29 09:29:00|195.89|193.49|195.89|193.49|195.89|193.49|195.84|193.44|0
1651224550000|2022-04-29 09:29:10|196|193.6|196.25|193.85|196.25|193.85|195.94|193.54|0
1651224560000|2022-04-29 09:29:20|196.3|193.9|196.2|193.8|196.3|193.9|196.2|193.8|0
1651224570000|2022-04-29 09:29:30|196.15|193.75|196.41|194.01|196.51|194.11|196.15|193.75|0
1651224580000|2022-04-29 09:29:40|196.3|193.9|195.99|193.59|196.3|193.9|195.99|193.59|0
1651224590000|2022-04-29 09:29:50|195.89|193.49|195.79|193.39|195.89|193.49|195.79|193.39|0
1651224600000|2022-04-29 09:30:00|195.58|193.18|195.79|193.39|195.79|193.39|195.58|193.18|0
1651224610000|2022-04-29 09:30:10|195.69|193.29|195.79|193.39|195.79|193.39|195.69|193.29|0
1651224620000|2022-04-29 09:30:20|195.69|193.29|195.69|193.29|195.69|193.29|195.69|193.29|0
1651224630000|2022-04-29 09:30:30|195.58|193.18|195.48|193.08|195.58|193.18|195.48|193.08|0
1651224640000|2022-04-29 09:30:40|195.38|192.98|195.89|193.49|195.89|193.49|195.38|192.98|0
1651224650000|2022-04-29 09:30:50|195.79|193.39|195.89|193.49|195.89|193.49|195.79|193.39|0
1651224660000|2022-04-29 09:31:00|195.79|193.39|195.89|193.49|195.99|193.59|195.79|193.39|0
1651224670000|2022-04-29 09:31:10|195.58|193.18|195.58|193.18|195.58|193.18|195.53|193.13|0
1651224680000|2022-04-29 09:31:20|195.69|193.29|195.63|193.23|195.69|193.29|195.58|193.18|0
1651224690000|2022-04-29 09:31:30|195.58|193.18|195.38|192.98|195.58|193.18|195.38|192.98|0
1651224700000|2022-04-29 09:31:40|195.27|192.87|194.97|192.57|195.38|192.98|194.97|192.57|0
1651224710000|2022-04-29 09:31:50|195.07|192.67|195.17|192.77|195.17|192.77|195.07|192.67|0
1651224720000|2022-04-29 09:32:00|195.07|192.67|195.27|192.87|195.27|192.87|195.07|192.67|0
1651224730000|2022-04-29 09:32:10|195.22|192.82|195.38|192.98|195.38|192.98|195.22|192.82|0
1651224740000|2022-04-29 09:32:20|195.43|193.03|195.48|193.08|195.48|193.08|195.43|193.03|0
1651224750000|2022-04-29 09:32:30|195.53|193.13|195.58|193.18|195.58|193.18|195.48|193.08|0
1651224760000|2022-04-29 09:32:40|195.79|193.39|195.79|193.39|195.79|193.39|195.69|193.29|0
1651224770000|2022-04-29 09:32:50|195.99|193.59|196.2|193.8|196.2|193.8|195.89|193.49|0
1651224780000|2022-04-29 09:33:00|196.41|194.01|196.61|194.21|196.61|194.21|196.41|194.01|0
1651224790000|2022-04-29 09:33:10|196.51|194.11|196.71|194.31|196.71|194.31|196.51|194.11|0
1651224800000|2022-04-29 09:33:20|196.82|194.42|196.92|194.52|196.92|194.52|196.82|194.42|0
1651224810000|2022-04-29 09:33:30|197.02|194.62|196.82|194.42|197.02|194.62|196.82|194.42|0
1651224820000|2022-04-29 09:33:40|196.71|194.31|196.61|194.21|196.71|194.31|196.61|194.21|0
1651224830000|2022-04-29 09:33:50|196.51|194.11|196.1|193.7|196.51|194.11|196.1|193.7|0
1651224840000|2022-04-29 09:34:00|195.99|193.59|196.2|193.8|196.2|193.8|195.99|193.59|0
1651224850000|2022-04-29 09:34:10|196.3|193.9|196.1|193.7|196.3|193.9|196.1|193.7|0
1651224860000|2022-04-29 09:34:20|196.25|193.85|196.25|193.85|196.25|193.85|196.25|193.85|0
1651224870000|2022-04-29 09:34:30|196.35|193.95|196.25|193.85|196.35|193.95|196.2|193.8|0
1651224880000|2022-04-29 09:34:40|196.15|193.75|195.79|193.39|196.15|193.75|195.79|193.39|0
1651224890000|2022-04-29 09:34:50|195.84|193.44|195.79|193.39|195.89|193.49|195.79|193.39|0
1651224900000|2022-04-29 09:35:00|195.84|193.44|195.48|193.08|195.84|193.44|195.48|193.08|0
1651224910000|2022-04-29 09:35:10|195.58|193.18|195.53|193.13|195.58|193.18|195.48|193.08|0
1651224920000|2022-04-29 09:35:20|195.79|193.39|195.79|193.39|195.84|193.44|195.79|193.39|0
1651224930000|2022-04-29 09:35:30|195.84|193.44|196.2|193.8|196.2|193.8|195.84|193.44|0
1651224940000|2022-04-29 09:35:40|195.99|193.59|195.79|193.39|195.99|193.59|195.79|193.39|0
1651224950000|2022-04-29 09:35:50|195.73|193.33|195.73|193.33|195.79|193.39|195.68|193.28|0
1651224960000|2022-04-29 09:36:00|195.63|193.23|195.68|193.28|195.68|193.28|195.63|193.23|0
1651224970000|2022-04-29 09:36:10|195.79|193.39|195.89|193.49|195.89|193.49|195.79|193.39|0
1651224980000|2022-04-29 09:36:20|195.99|193.59|195.84|193.44|195.99|193.59|195.84|193.44|0
1651224990000|2022-04-29 09:36:30|195.48|193.08|195.58|193.18|195.58|193.18|195.48|193.08|0
1651225000000|2022-04-29 09:36:40|195.48|193.08|195.27|192.87|195.48|193.08|195.27|192.87|0
1651225010000|2022-04-29 09:36:50|195.38|192.98|195.68|193.28|195.68|193.28|195.38|192.98|0
1651225020000|2022-04-29 09:37:00|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1651225030000|2022-04-29 09:37:10|195.84|193.44|196.2|193.8|196.2|193.8|195.84|193.44|0
1651225040000|2022-04-29 09:37:20|196.25|193.85|196.4|194|196.4|194|196.25|193.85|0
1651225050000|2022-04-29 09:37:30|196.09|193.69|196.2|193.8|196.2|193.8|196.09|193.69|0
1651225060000|2022-04-29 09:37:40|196.04|193.64|195.99|193.59|196.09|193.69|195.99|193.59|0
1651225070000|2022-04-29 09:37:50|195.94|193.54|196.14|193.74|196.2|193.8|195.94|193.54|0
1651225080000|2022-04-29 09:38:00|196.3|193.9|196.3|193.9|196.3|193.9|196.2|193.8|0
1651225090000|2022-04-29 09:38:10|196.09|193.69|195.79|193.39|196.09|193.69|195.79|193.39|0
1651225100000|2022-04-29 09:38:20|195.83|193.43|195.94|193.54|195.94|193.54|195.83|193.43|0
1651225110000|2022-04-29 09:38:30|195.89|193.49|196.2|193.8|196.2|193.8|195.89|193.49|0
1651225120000|2022-04-29 09:38:40|196.09|193.69|196.3|193.9|196.3|193.9|196.09|193.69|0
1651225130000|2022-04-29 09:38:50|196.35|193.95|196.51|194.11|196.51|194.11|196.35|193.95|0
1651225140000|2022-04-29 09:39:00|196.56|194.16|196.61|194.21|196.61|194.21|196.56|194.16|0
1651225150000|2022-04-29 09:39:10|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1651225160000|2022-04-29 09:39:20|196.61|194.21|196.66|194.26|196.71|194.31|196.61|194.21|0
1651225170000|2022-04-29 09:39:30|196.61|194.21|196.56|194.16|196.71|194.31|196.56|194.16|0
1651225180000|2022-04-29 09:39:40|196.51|194.11|196.66|194.26|196.66|194.26|196.51|194.11|0
1651225190000|2022-04-29 09:39:50|196.71|194.31|196.55|194.15|196.71|194.31|196.55|194.15|0
1651225200000|2022-04-29 09:40:00|196.51|194.11|195.99|193.59|196.51|194.11|195.99|193.59|0
1651225210000|2022-04-29 09:40:10|196.09|193.69|196.25|193.85|196.25|193.85|196.09|193.69|0
1651225220000|2022-04-29 09:40:20|196.3|193.9|195.78|193.38|196.3|193.9|195.78|193.38|0
1651225230000|2022-04-29 09:40:30|195.68|193.28|195.83|193.43|195.83|193.43|195.68|193.28|0
1651225240000|2022-04-29 09:40:40|195.78|193.38|195.58|193.18|195.78|193.38|195.58|193.18|0
1651225250000|2022-04-29 09:40:50|195.63|193.23|195.68|193.28|195.68|193.28|195.63|193.23|0
1651225260000|2022-04-29 09:41:00|195.73|193.33|195.89|193.49|195.89|193.49|195.73|193.33|0
1651225270000|2022-04-29 09:41:10|195.99|193.59|196.2|193.8|196.2|193.8|195.99|193.59|0
1651225280000|2022-04-29 09:41:20|196.04|193.64|195.94|193.54|196.04|193.64|194.56|192.16|0
1651225290000|2022-04-29 09:41:30|195.78|193.38|195.89|193.49|195.89|193.49|195.78|193.38|0
1651225300000|2022-04-29 09:41:40|195.99|193.59|196.09|193.69|196.09|193.69|195.99|193.59|0
1651225310000|2022-04-29 09:41:50|195.99|193.59|195.89|193.49|195.99|193.59|195.89|193.49|0
1651225320000|2022-04-29 09:42:00|195.78|193.38|195.78|193.38|195.78|193.38|195.58|193.18|0
1651225330000|2022-04-29 09:42:10|195.73|193.33|195.73|193.33|195.73|193.33|195.73|193.33|0
1651225340000|2022-04-29 09:42:20|195.68|193.28|195.17|192.77|195.68|193.28|195.17|192.77|0
1651225350000|2022-04-29 09:42:30|195.11|192.71|195.06|192.66|195.11|192.71|194.96|192.56|0
1651225360000|2022-04-29 09:42:40|194.96|192.56|195.01|192.61|195.01|192.61|194.91|192.51|0
1651225370000|2022-04-29 09:42:50|195.17|192.77|195.06|192.66|195.17|192.77|195.06|192.66|0
1651225380000|2022-04-29 09:43:00|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1651225390000|2022-04-29 09:43:10|195.27|192.87|195.48|193.08|195.48|193.08|195.27|192.87|0
1651225400000|2022-04-29 09:43:20|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1651225410000|2022-04-29 09:43:30|195.48|193.08|195.52|193.12|195.52|193.12|195.48|193.08|0
1651225420000|2022-04-29 09:43:40|195.48|193.08|195.32|192.92|195.48|193.08|195.32|192.92|0
1651225430000|2022-04-29 09:43:50|195.42|193.02|195.68|193.28|195.68|193.28|195.42|193.02|0
1651225440000|2022-04-29 09:44:00|195.78|193.38|195.83|193.43|195.89|193.49|195.78|193.38|0
1651225450000|2022-04-29 09:44:10|195.89|193.49|195.73|193.33|195.89|193.49|195.73|193.33|0
1651225460000|2022-04-29 09:44:20|195.78|193.38|195.83|193.43|195.89|193.49|195.78|193.38|0
1651225470000|2022-04-29 09:44:30|195.99|193.59|195.78|193.38|195.99|193.59|195.78|193.38|0
1651225480000|2022-04-29 09:44:40|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1651225490000|2022-04-29 09:44:50|195.78|193.38|195.68|193.28|195.78|193.38|195.58|193.18|0
1651225500000|2022-04-29 09:45:00|195.63|193.23|195.27|192.87|195.63|193.23|195.27|192.87|0
1651225510000|2022-04-29 09:45:10|195.37|192.97|195.47|193.07|195.47|193.07|195.22|192.82|0
1651225520000|2022-04-29 09:45:20|195.58|193.18|195.47|193.07|195.68|193.28|195.47|193.07|0
1651225530000|2022-04-29 09:45:30|195.37|192.97|195.68|193.28|195.68|193.28|195.37|192.97|0
1651225540000|2022-04-29 09:45:40|195.73|193.33|195.68|193.28|195.73|193.33|195.68|193.28|0
1651225550000|2022-04-29 09:45:50|195.52|193.12|195.68|193.28|195.68|193.28|195.52|193.12|0
1651225560000|2022-04-29 09:46:00|195.47|193.07|195.27|192.87|195.52|193.12|195.27|192.87|0
1651225570000|2022-04-29 09:46:10|195.17|192.77|195.11|192.71|195.32|192.92|195.11|192.71|0
1651225580000|2022-04-29 09:46:20|195.01|192.61|195.11|192.71|195.11|192.71|195.01|192.61|0
1651225590000|2022-04-29 09:46:30|195.17|192.77|195.11|192.71|195.17|192.77|195.06|192.66|0
1651225600000|2022-04-29 09:46:40|195.17|192.77|195.47|193.07|195.47|193.07|195.17|192.77|0
1651225610000|2022-04-29 09:46:50|195.58|193.18|195.37|192.97|195.58|193.18|195.37|192.97|0
1651225620000|2022-04-29 09:47:00|195.32|192.92|195.06|192.66|195.32|192.92|195.06|192.66|0
1651225630000|2022-04-29 09:47:10|195.17|192.77|195.06|192.66|195.17|192.77|195.06|192.66|0
1651225640000|2022-04-29 09:47:20|195.17|192.77|195.21|192.81|195.21|192.81|195.11|192.71|0
1651225650000|2022-04-29 09:47:30|195.27|192.87|195.17|192.77|195.27|192.87|195.17|192.77|0
1651225660000|2022-04-29 09:47:40|195.27|192.87|194.96|192.56|195.27|192.87|194.96|192.56|0
1651225670000|2022-04-29 09:47:50|195.06|192.66|195.27|192.87|195.27|192.87|195.06|192.66|0
1651225680000|2022-04-29 09:48:00|195.58|193.18|195.68|193.28|195.68|193.28|195.58|193.18|0
1651225690000|2022-04-29 09:48:10|195.63|193.23|195.68|193.28|195.68|193.28|195.63|193.23|0
1651225700000|2022-04-29 09:48:20|195.47|193.07|195.58|193.18|195.68|193.28|195.47|193.07|0
1651225710000|2022-04-29 09:48:30|195.68|193.28|195.68|193.28|195.68|193.28|195.58|193.18|0
1651225720000|2022-04-29 09:48:40|195.78|193.38|195.78|193.38|195.88|193.48|195.78|193.38|0
1651225730000|2022-04-29 09:48:50|195.73|193.33|195.58|193.18|195.78|193.38|195.58|193.18|0
1651225740000|2022-04-29 09:49:00|195.78|193.38|195.52|193.12|195.78|193.38|195.52|193.12|0
1651225750000|2022-04-29 09:49:10|195.47|193.07|195.47|193.07|195.47|193.07|195.47|193.07|0
1651225760000|2022-04-29 09:49:20|195.52|193.12|195.62|193.22|195.62|193.22|195.52|193.12|0
1651225770000|2022-04-29 09:49:30|195.68|193.28|195.88|193.48|195.88|193.48|195.68|193.28|0
1651225780000|2022-04-29 09:49:40|195.73|193.33|195.78|193.38|195.78|193.38|195.73|193.33|0
1651225790000|2022-04-29 09:49:50|195.88|193.48|195.78|193.38|195.99|193.59|195.78|193.38|0
1651225800000|2022-04-29 09:50:00|195.68|193.28|195.99|193.59|195.99|193.59|195.68|193.28|0
1651225810000|2022-04-29 09:50:10|196.04|193.64|196.14|193.74|196.14|193.74|196.04|193.64|0
1651225820000|2022-04-29 09:50:20|196.09|193.69|196.29|193.89|196.29|193.89|196.09|193.69|0
1651225830000|2022-04-29 09:50:30|196.19|193.79|195.88|193.48|196.19|193.79|195.88|193.48|0
1651225840000|2022-04-29 09:50:40|195.68|193.28|195.78|193.38|195.78|193.38|195.68|193.28|0
1651225850000|2022-04-29 09:50:50|195.68|193.28|195.78|193.38|195.78|193.38|195.68|193.28|0
1651225860000|2022-04-29 09:51:00|195.73|193.33|195.78|193.38|195.78|193.38|195.73|193.33|0
1651225870000|2022-04-29 09:51:10|195.57|193.17|195.57|193.17|195.68|193.28|195.57|193.17|0
1651225880000|2022-04-29 09:51:20|195.52|193.12|195.57|193.17|195.57|193.17|195.37|192.97|0
1651225900000|2022-04-29 09:51:40|195.37|192.97|195.16|192.76|195.37|192.97|195.16|192.76|0
1651225910000|2022-04-29 09:51:50|195.06|192.66|194.65|192.25|195.06|192.66|194.55|192.15|0
1651225920000|2022-04-29 09:52:00|194.75|192.35|194.75|192.35|194.75|192.35|194.75|192.35|0
1651225930000|2022-04-29 09:52:10|194.86|192.46|194.96|192.56|194.96|192.56|194.86|192.46|0
1651225940000|2022-04-29 09:52:20|195.06|192.66|195.06|192.66|195.37|192.97|195.06|192.66|0
1651225950000|2022-04-29 09:52:30|195.16|192.76|195.16|192.76|195.16|192.76|195.11|192.71|0
1651225960000|2022-04-29 09:52:40|195.37|192.97|195.27|192.87|195.37|192.97|195.27|192.87|0
1651225970000|2022-04-29 09:52:50|195.16|192.76|195.27|192.87|195.27|192.87|195.06|192.66|0
1651225980000|2022-04-29 09:53:00|195.16|192.76|194.96|192.56|195.16|192.76|194.96|192.56|0
1651225990000|2022-04-29 09:53:10|195.06|192.66|195.16|192.76|195.16|192.76|195.06|192.66|0
1651226000000|2022-04-29 09:53:20|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1651226010000|2022-04-29 09:53:30|194.9|192.5|194.96|192.56|194.96|192.56|194.9|192.5|0
1651226020000|2022-04-29 09:53:40|194.86|192.46|194.86|192.46|194.96|192.56|194.75|192.35|0
1651226030000|2022-04-29 09:53:50|194.8|192.4|194.86|192.46|194.96|192.56|194.8|192.4|0
1651226040000|2022-04-29 09:54:00|194.8|192.4|194.75|192.35|194.8|192.4|194.75|192.35|0
1651226050000|2022-04-29 09:54:10|194.65|192.25|194.75|192.35|194.75|192.35|194.55|192.15|0
1651226060000|2022-04-29 09:54:20|194.85|192.45|194.75|192.35|194.85|192.45|194.75|192.35|0
1651226070000|2022-04-29 09:54:30|194.85|192.45|194.96|192.56|194.96|192.56|194.85|192.45|0
1651226080000|2022-04-29 09:54:40|194.85|192.45|194.96|192.56|194.96|192.56|194.85|192.45|0
1651226090000|2022-04-29 09:54:50|195.06|192.66|194.65|192.25|195.06|192.66|194.65|192.25|0
1651226100000|2022-04-29 09:55:00|194.75|192.35|194.75|192.35|194.75|192.35|194.75|192.35|0
1651226110000|2022-04-29 09:55:10|194.96|192.56|194.85|192.45|194.96|192.56|194.85|192.45|0
1651226120000|2022-04-29 09:55:20|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1651226130000|2022-04-29 09:55:30|195.06|192.66|195.26|192.86|195.26|192.86|195.06|192.66|0
1651226140000|2022-04-29 09:55:40|195.37|192.97|195.47|193.07|195.52|193.12|195.37|192.97|0
1651226150000|2022-04-29 09:55:50|195.57|193.17|195.57|193.17|195.68|193.28|195.57|193.17|0
1651226160000|2022-04-29 09:56:00|195.68|193.28|195.78|193.38|195.88|193.48|195.68|193.28|0
1651226170000|2022-04-29 09:56:10|195.88|193.48|195.83|193.43|195.88|193.48|195.83|193.43|0
1651226180000|2022-04-29 09:56:20|195.88|193.48|195.78|193.38|195.88|193.48|195.78|193.38|0
1651226190000|2022-04-29 09:56:30|195.68|193.28|195.57|193.17|195.78|193.38|195.57|193.17|0
1651226200000|2022-04-29 09:56:40|195.47|193.07|195.16|192.76|195.47|193.07|195.16|192.76|0
1651226220000|2022-04-29 09:57:00|195.06|192.66|195.06|192.66|195.06|192.66|194.96|192.56|0
1651226230000|2022-04-29 09:57:10|195.01|192.61|194.9|192.5|195.01|192.61|194.9|192.5|0
1651226240000|2022-04-29 09:57:20|194.85|192.45|194.85|192.45|194.9|192.5|194.85|192.45|0
1651226250000|2022-04-29 09:57:30|194.8|192.4|194.85|192.45|194.85|192.45|194.8|192.4|0
1651226260000|2022-04-29 09:57:40|194.8|192.4|194.8|192.4|194.8|192.4|194.75|192.35|0
1651226270000|2022-04-29 09:57:50|194.85|192.45|194.9|192.5|194.9|192.5|194.85|192.45|0
1651226280000|2022-04-29 09:58:00|194.85|192.45|194.55|192.15|194.85|192.45|194.55|192.15|0
1651226290000|2022-04-29 09:58:10|194.6|192.2|194.55|192.15|194.6|192.2|194.55|192.15|0
1651226300000|2022-04-29 09:58:20|194.49|192.09|194.55|192.15|194.55|192.15|194.44|192.04|0
1651226310000|2022-04-29 09:58:30|194.7|192.3|194.75|192.35|194.8|192.4|194.7|192.3|0
1651226320000|2022-04-29 09:58:40|194.8|192.4|194.85|192.45|194.85|192.45|194.8|192.4|0
1651226340000|2022-04-29 09:59:00|194.7|192.3|194.55|192.15|194.75|192.35|194.44|192.04|0
1651226350000|2022-04-29 09:59:10|194.44|192.04|194.59|192.19|194.65|192.25|194.44|192.04|0
1651226360000|2022-04-29 09:59:20|194.65|192.25|194.85|192.45|194.85|192.45|194.59|192.19|0
1651226370000|2022-04-29 09:59:30|195.16|192.76|195.16|192.76|195.16|192.76|195.16|192.76|0
1651226380000|2022-04-29 09:59:40|195.47|193.07|195.57|193.17|195.57|193.17|195.47|193.07|0
1651226390000|2022-04-29 09:59:50|195.67|193.27|195.67|193.27|195.67|193.27|195.67|193.27|0
1651226400000|2022-04-29 10:00:00|195.72|193.32|195.57|193.17|195.78|193.38|195.57|193.17|0
1651226410000|2022-04-29 10:00:10|195.52|193.12|195.98|193.58|195.98|193.58|195.52|193.12|0
1651226420000|2022-04-29 10:00:20|196.03|193.63|196.39|193.99|196.39|193.99|196.03|193.63|0
1651226430000|2022-04-29 10:00:30|196.34|193.94|196.6|194.2|196.6|194.2|196.34|193.94|0
1651226440000|2022-04-29 10:00:40|196.7|194.3|196.6|194.2|196.7|194.3|196.39|193.99|0
1651226450000|2022-04-29 10:00:50|196.5|194.1|196.39|193.99|196.5|194.1|196.34|193.94|0
1651226460000|2022-04-29 10:01:00|196.44|194.04|196.81|194.41|196.81|194.41|196.44|194.04|0
1651226470000|2022-04-29 10:01:10|196.86|194.46|197.12|194.72|197.12|194.72|196.81|194.41|0
1651226480000|2022-04-29 10:01:20|196.91|194.51|197.01|194.61|197.01|194.61|196.91|194.51|0
1651226490000|2022-04-29 10:01:30|197.16|194.76|197.32|194.92|197.32|194.92|197.01|194.61|0
1651226500000|2022-04-29 10:01:40|197.37|194.97|197.22|194.82|197.37|194.97|197.22|194.82|0
1651226510000|2022-04-29 10:01:50|197.12|194.72|197.16|194.76|197.16|194.76|197.12|194.72|0
1651226520000|2022-04-29 10:02:00|197.22|194.82|197.32|194.92|197.42|195.02|197.22|194.82|0
1651226530000|2022-04-29 10:02:10|197.42|195.02|197.22|194.82|197.42|195.02|197.16|194.76|0
1651226540000|2022-04-29 10:02:20|197.53|195.13|197.73|195.33|197.74|195.34|197.53|195.13|0
1651226550000|2022-04-29 10:02:30|197.53|195.13|197.32|194.92|197.53|195.13|197.22|194.82|0
1651226560000|2022-04-29 10:02:40|197.37|194.97|197.53|195.13|197.53|195.13|197.37|194.97|0
1651226570000|2022-04-29 10:02:50|197.58|195.18|197.63|195.23|197.63|195.23|197.58|195.18|0
1651226580000|2022-04-29 10:03:00|197.73|195.33|197.73|195.33|197.73|195.33|197.73|195.33|0
1651226590000|2022-04-29 10:03:10|197.84|195.44|197.89|195.49|197.89|195.49|197.78|195.38|0
1651226600000|2022-04-29 10:03:20|197.94|195.54|197.73|195.33|198.05|195.65|197.73|195.33|0
1651226610000|2022-04-29 10:03:30|197.78|195.38|197.63|195.23|197.78|195.38|197.63|195.23|0
1651226620000|2022-04-29 10:03:40|197.73|195.33|197.73|195.33|197.73|195.33|197.63|195.23|0
1651226630000|2022-04-29 10:03:50|197.63|195.23|197.73|195.33|197.73|195.33|197.63|195.23|0
1651226640000|2022-04-29 10:04:00|197.53|195.13|197.42|195.02|197.53|195.13|197.42|195.02|0
1651226650000|2022-04-29 10:04:10|197.32|194.92|197.42|195.02|197.84|195.44|197.32|194.92|0
1651226660000|2022-04-29 10:04:20|197.32|194.92|197.22|194.82|197.32|194.92|197.22|194.82|0
1651226670000|2022-04-29 10:04:30|197.27|194.87|197.27|194.87|197.27|194.87|197.27|194.87|0
1651226680000|2022-04-29 10:04:40|197.32|194.92|197.42|195.02|197.47|195.07|197.32|194.92|0
1651226690000|2022-04-29 10:04:50|197.32|194.92|197.37|194.97|197.37|194.97|197.27|194.87|0
1651226700000|2022-04-29 10:05:00|197.42|195.02|197.06|194.66|197.42|195.02|197.01|194.61|0
1651226710000|2022-04-29 10:05:10|197.01|194.61|197.11|194.71|197.11|194.71|197.01|194.61|0
1651226720000|2022-04-29 10:05:20|197.06|194.66|197.06|194.66|197.06|194.66|197.01|194.61|0
1651226730000|2022-04-29 10:05:30|196.96|194.56|196.7|194.3|196.96|194.56|196.7|194.3|0
1651226740000|2022-04-29 10:05:40|196.8|194.4|196.7|194.3|196.8|194.4|196.7|194.3|0
1651226750000|2022-04-29 10:05:50|196.8|194.4|196.75|194.35|196.85|194.45|196.75|194.35|0
1651226760000|2022-04-29 10:06:00|196.91|194.51|196.91|194.51|196.91|194.51|196.91|194.51|0
1651226770000|2022-04-29 10:06:10|197.01|194.61|196.91|194.51|197.11|194.71|196.91|194.51|0
1651226780000|2022-04-29 10:06:20|196.8|194.4|196.91|194.51|196.91|194.51|196.8|194.4|0
1651226790000|2022-04-29 10:06:30|196.8|194.4|196.8|194.4|196.8|194.4|196.8|194.4|0
1651226810000|2022-04-29 10:06:50|196.7|194.3|196.75|194.35|196.8|194.4|196.7|194.3|0
1651226820000|2022-04-29 10:07:00|196.8|194.4|196.8|194.4|196.85|194.45|196.8|194.4|0
1651226830000|2022-04-29 10:07:10|196.7|194.3|196.65|194.25|196.7|194.3|196.65|194.25|0
1651226840000|2022-04-29 10:07:20|196.6|194.2|196.44|194.04|196.6|194.2|196.44|194.04|0
1651226850000|2022-04-29 10:07:30|196.39|193.99|196.44|194.04|196.44|194.04|196.39|193.99|0
1651226860000|2022-04-29 10:07:40|196.49|194.09|196.49|194.09|196.49|194.09|196.49|194.09|0
1651226870000|2022-04-29 10:07:50|196.44|194.04|196.49|194.09|196.49|194.09|196.44|194.04|0
1651226880000|2022-04-29 10:08:00|196.39|193.99|196.39|193.99|196.39|193.99|196.39|193.99|0
1651226890000|2022-04-29 10:08:10|196.49|194.09|196.7|194.3|196.7|194.3|196.49|194.09|0
1651226900000|2022-04-29 10:08:20|196.8|194.4|196.65|194.25|196.8|194.4|196.65|194.25|0
1651226910000|2022-04-29 10:08:30|196.7|194.3|196.6|194.2|196.7|194.3|196.6|194.2|0
1651226920000|2022-04-29 10:08:40|196.65|194.25|196.8|194.4|196.8|194.4|196.65|194.25|0
1651226930000|2022-04-29 10:08:50|196.91|194.51|196.75|194.35|196.91|194.51|196.7|194.3|0
1651226940000|2022-04-29 10:09:00|196.8|194.4|196.8|194.4|196.91|194.51|196.8|194.4|0
1651226950000|2022-04-29 10:09:10|197.01|194.61|197.06|194.66|197.11|194.71|197.01|194.61|0
1651226960000|2022-04-29 10:09:20|197.01|194.61|196.91|194.51|197.11|194.71|196.91|194.51|0
1651226970000|2022-04-29 10:09:30|197.01|194.61|197.01|194.61|197.01|194.61|197.01|194.61|0
1651226980000|2022-04-29 10:09:40|196.91|194.51|197.01|194.61|197.01|194.61|196.91|194.51|0
1651226990000|2022-04-29 10:09:50|197.06|194.66|197.11|194.71|197.11|194.71|197.06|194.66|0
1651227000000|2022-04-29 10:10:00|197.01|194.61|196.49|194.09|197.01|194.61|196.49|194.09|0
1651227010000|2022-04-29 10:10:10|196.34|193.94|196.29|193.89|196.34|193.94|196.29|193.89|0
1651227020000|2022-04-29 10:10:20|195.98|193.58|196.08|193.68|196.08|193.68|195.98|193.58|0
1651227030000|2022-04-29 10:10:30|196.18|193.78|196.23|193.83|196.29|193.89|196.18|193.78|0
1651227040000|2022-04-29 10:10:40|196.29|193.89|196.8|194.4|196.8|194.4|196.29|193.89|0
1651227050000|2022-04-29 10:10:50|196.75|194.35|196.7|194.3|196.8|194.4|196.7|194.3|0
1651227060000|2022-04-29 10:11:00|196.8|194.4|196.39|193.99|196.8|194.4|196.39|193.99|0
1651227070000|2022-04-29 10:11:10|196.44|194.04|196.39|193.99|196.44|194.04|196.34|193.94|0
1651227080000|2022-04-29 10:11:20|196.34|193.94|196.29|193.89|196.34|193.94|196.29|193.89|0
1651227090000|2022-04-29 10:11:30|196.18|193.78|196.29|193.89|196.29|193.89|196.18|193.78|0
1651227100000|2022-04-29 10:11:40|196.23|193.83|196.18|193.78|196.23|193.83|196.18|193.78|0
1651227110000|2022-04-29 10:11:50|196.23|193.83|196.18|193.78|196.23|193.83|196.18|193.78|0
1651227120000|2022-04-29 10:12:00|196.23|193.83|196.13|193.73|196.23|193.83|196.13|193.73|0
1651227130000|2022-04-29 10:12:10|196.08|193.68|195.98|193.58|196.08|193.68|195.98|193.58|0
1651227140000|2022-04-29 10:12:20|195.87|193.47|195.57|193.17|195.87|193.47|195.57|193.17|0
1651227150000|2022-04-29 10:12:30|195.46|193.06|195.51|193.11|195.57|193.17|195.46|193.06|0
1651227160000|2022-04-29 10:12:40|195.57|193.17|195.67|193.27|195.67|193.27|195.46|193.06|0
1651227170000|2022-04-29 10:12:50|195.61|193.21|195.82|193.42|195.82|193.42|195.61|193.21|0
1651227180000|2022-04-29 10:13:00|195.77|193.37|195.72|193.32|195.77|193.37|195.72|193.32|0
1651227190000|2022-04-29 10:13:10|195.77|193.37|195.87|193.47|196.08|193.68|195.77|193.37|0
1651227200000|2022-04-29 10:13:20|195.77|193.37|195.98|193.58|195.98|193.58|195.77|193.37|0
1651227210000|2022-04-29 10:13:30|195.77|193.37|195.77|193.37|195.77|193.37|195.77|193.37|0
1651227220000|2022-04-29 10:13:40|195.87|193.47|195.82|193.42|195.87|193.47|195.77|193.37|0
1651227230000|2022-04-29 10:13:50|195.77|193.37|195.98|193.58|195.98|193.58|195.77|193.37|0
1651227240000|2022-04-29 10:14:00|195.87|193.47|195.26|192.86|195.87|193.47|195.26|192.86|0
1651227250000|2022-04-29 10:14:10|195.31|192.91|195.15|192.75|195.31|192.91|195.15|192.75|0
1651227260000|2022-04-29 10:14:20|195.1|192.7|195.56|193.16|195.56|193.16|195.1|192.7|0
1651227270000|2022-04-29 10:14:30|195.67|193.27|196.08|193.68|196.08|193.68|195.67|193.27|0
1651227280000|2022-04-29 10:14:40|195.92|193.52|195.98|193.58|195.98|193.58|195.87|193.47|0
1651227290000|2022-04-29 10:14:50|195.82|193.42|195.87|193.47|195.98|193.58|195.82|193.42|0
1651227300000|2022-04-29 10:15:00|195.77|193.37|195.77|193.37|195.87|193.47|195.77|193.37|0
1651227310000|2022-04-29 10:15:10|195.72|193.32|195.72|193.32|195.77|193.37|195.72|193.32|0
1651227320000|2022-04-29 10:15:20|195.56|193.16|195.56|193.16|195.56|193.16|195.36|192.96|0
1651227330000|2022-04-29 10:15:30|195.67|193.27|195.82|193.42|195.82|193.42|195.67|193.27|0
1651227340000|2022-04-29 10:15:40|195.98|193.58|195.87|193.47|196.08|193.68|195.87|193.47|0
1651227350000|2022-04-29 10:15:50|195.77|193.37|195.77|193.37|195.87|193.47|195.77|193.37|0
1651227360000|2022-04-29 10:16:00|195.87|193.47|195.98|193.58|195.98|193.58|195.87|193.47|0
1651227370000|2022-04-29 10:16:10|195.87|193.47|196.08|193.68|196.08|193.68|195.87|193.47|0
1651227380000|2022-04-29 10:16:20|195.87|193.47|195.98|193.58|195.98|193.58|195.87|193.47|0
1651227390000|2022-04-29 10:16:30|196.02|193.62|195.98|193.58|196.02|193.62|195.98|193.58|0
1651227400000|2022-04-29 10:16:40|196.08|193.68|196.18|193.78|196.18|193.78|196.08|193.68|0
1651227410000|2022-04-29 10:16:50|196.23|193.83|195.98|193.58|196.23|193.83|195.98|193.58|0
1651227420000|2022-04-29 10:17:00|196.18|193.78|196.08|193.68|196.18|193.78|196.08|193.68|0
1651227430000|2022-04-29 10:17:10|195.97|193.57|195.77|193.37|195.97|193.57|195.77|193.37|0
1651227440000|2022-04-29 10:17:20|195.82|193.42|196.18|193.78|196.18|193.78|195.77|193.37|0
1651227450000|2022-04-29 10:17:30|196.28|193.88|196.13|193.73|196.28|193.88|196.13|193.73|0
1651227460000|2022-04-29 10:17:40|196.18|193.78|196.28|193.88|196.28|193.88|196.13|193.73|0
1651227470000|2022-04-29 10:17:50|196.18|193.78|196.18|193.78|196.18|193.78|196.18|193.78|0
1651227480000|2022-04-29 10:18:00|196.23|193.83|196.39|193.99|196.39|193.99|196.18|193.78|0
1651227490000|2022-04-29 10:18:10|196.59|194.19|196.49|194.09|196.74|194.34|196.49|194.09|0
1651227500000|2022-04-29 10:18:20|196.59|194.19|196.59|194.19|196.59|194.19|196.54|194.14|0
1651227510000|2022-04-29 10:18:30|196.7|194.3|196.7|194.3|196.7|194.3|196.59|194.19|0
1651227520000|2022-04-29 10:18:40|196.9|194.5|196.49|194.09|196.9|194.5|196.49|194.09|0
1651227530000|2022-04-29 10:18:50|196.59|194.19|196.33|193.93|196.59|194.19|196.28|193.88|0
1651227540000|2022-04-29 10:19:00|196.28|193.88|196.08|193.68|196.28|193.88|196.08|193.68|0
1651227550000|2022-04-29 10:19:10|195.92|193.52|195.97|193.57|195.97|193.57|195.77|193.37|0
1651227560000|2022-04-29 10:19:20|195.92|193.52|195.97|193.57|195.97|193.57|195.87|193.47|0
1651227570000|2022-04-29 10:19:30|195.77|193.37|195.77|193.37|195.77|193.37|195.77|193.37|0
1651227590000|2022-04-29 10:19:50|195.67|193.27|195.77|193.37|195.77|193.37|195.51|193.11|0
1651227600000|2022-04-29 10:20:00|195.71|193.31|195.46|193.06|195.71|193.31|195.46|193.06|0
1651227610000|2022-04-29 10:20:10|195.36|192.96|195.36|192.96|195.41|193.01|195.36|192.96|0
1651227620000|2022-04-29 10:20:20|195.25|192.85|195.3|192.9|195.3|192.9|195.25|192.85|0
1651227630000|2022-04-29 10:20:30|195.25|192.85|195.15|192.75|195.25|192.85|195.15|192.75|0
1651227640000|2022-04-29 10:20:40|195.36|192.96|195.77|193.37|195.77|193.37|195.36|192.96|0
1651227650000|2022-04-29 10:20:50|195.66|193.26|195.61|193.21|195.66|193.26|195.61|193.21|0
1651227660000|2022-04-29 10:21:00|195.77|193.37|195.71|193.31|195.77|193.37|195.71|193.31|0
1651227670000|2022-04-29 10:21:10|195.61|193.21|195.46|193.06|195.61|193.21|195.46|193.06|0
1651227680000|2022-04-29 10:21:20|195.36|192.96|195.46|193.06|195.46|193.06|195.36|192.96|0
1651227690000|2022-04-29 10:21:30|195.56|193.16|195.56|193.16|195.66|193.26|195.56|193.16|0
1651227700000|2022-04-29 10:21:40|195.61|193.21|195.56|193.16|195.61|193.21|195.56|193.16|0
1651227710000|2022-04-29 10:21:50|195.66|193.26|195.56|193.16|195.66|193.26|195.56|193.16|0
1651227720000|2022-04-29 10:22:00|195.66|193.26|195.25|192.85|195.66|193.26|195.25|192.85|0
1651227730000|2022-04-29 10:22:10|195.2|192.8|195.66|193.26|195.66|193.26|195.2|192.8|0
1651227740000|2022-04-29 10:22:20|195.56|193.16|195.46|193.06|195.66|193.26|195.46|193.06|0
1651227760000|2022-04-29 10:22:40|195.25|192.85|194.84|192.44|195.25|192.85|194.84|192.44|0
1651227770000|2022-04-29 10:22:50|194.64|192.24|194.64|192.24|194.84|192.44|194.64|192.24|0
1651227780000|2022-04-29 10:23:00|194.58|192.18|194.64|192.24|194.64|192.24|194.54|192.14|0
1651227790000|2022-04-29 10:23:10|194.74|192.34|194.84|192.44|194.84|192.44|194.74|192.34|0
1651227800000|2022-04-29 10:23:20|194.95|192.55|195.1|192.7|195.1|192.7|194.95|192.55|0
1651227810000|2022-04-29 10:23:30|195.15|192.75|195.15|192.75|195.25|192.85|195.15|192.75|0
1651227830000|2022-04-29 10:23:50|195.1|192.7|195.25|192.85|195.25|192.85|195.1|192.7|0
1651227840000|2022-04-29 10:24:00|195.2|192.8|195.15|192.75|195.25|192.85|195.15|192.75|0
1651227850000|2022-04-29 10:24:10|195.3|192.9|195.46|193.06|195.46|193.06|195.25|192.85|0
1651227860000|2022-04-29 10:24:20|195.3|192.9|195.36|192.96|195.4|193|195.3|192.9|0
1651227870000|2022-04-29 10:24:30|195.25|192.85|195.15|192.75|195.25|192.85|195.1|192.7|0
1651227880000|2022-04-29 10:24:40|194.94|192.54|194.94|192.54|194.94|192.54|194.74|192.34|0
1651227890000|2022-04-29 10:24:50|194.89|192.49|194.64|192.24|194.89|192.49|194.64|192.24|0
1651227900000|2022-04-29 10:25:00|194.94|192.54|194.74|192.34|194.94|192.54|194.74|192.34|0
1651227910000|2022-04-29 10:25:10|194.64|192.24|194.74|192.34|194.74|192.34|194.58|192.18|0
1651227920000|2022-04-29 10:25:20|195.05|192.65|195.05|192.65|195.05|192.65|194.94|192.54|0
1651227930000|2022-04-29 10:25:30|194.94|192.54|194.84|192.44|194.94|192.54|194.84|192.44|0
1651227940000|2022-04-29 10:25:40|194.94|192.54|194.94|192.54|194.99|192.59|194.94|192.54|0
1651227950000|2022-04-29 10:25:50|194.99|192.59|194.94|192.54|194.99|192.59|194.94|192.54|0
1651227960000|2022-04-29 10:26:00|194.74|192.34|194.64|192.24|194.74|192.34|194.64|192.24|0
1651227970000|2022-04-29 10:26:10|194.58|192.18|194.74|192.34|194.74|192.34|194.58|192.18|0
1651227980000|2022-04-29 10:26:20|194.84|192.44|194.53|192.13|194.84|192.44|194.53|192.13|0
1651227990000|2022-04-29 10:26:30|193.92|191.52|193.61|191.21|193.92|191.52|193.61|191.21|0
1651228000000|2022-04-29 10:26:40|193.66|191.26|193.82|191.42|193.82|191.42|193.66|191.26|0
1651228010000|2022-04-29 10:26:50|193.61|191.21|193.1|190.7|193.61|191.21|193.1|190.7|0
1651228020000|2022-04-29 10:27:00|193.21|190.81|193.1|190.7|193.21|190.81|192.9|190.5|0
1651228030000|2022-04-29 10:27:10|193.21|190.81|193.41|191.01|193.41|191.01|193.21|190.81|0
1651228040000|2022-04-29 10:27:20|193.21|190.81|193.21|190.81|193.21|190.81|193.1|190.7|0
1651228050000|2022-04-29 10:27:30|193.1|190.7|193|190.6|193.1|190.7|193|190.6|0
1651228060000|2022-04-29 10:27:40|193.1|190.7|192.9|190.5|193.21|190.81|192.9|190.5|0
1651228070000|2022-04-29 10:27:50|193|190.6|193.46|191.06|193.46|191.06|193|190.6|0
1651228080000|2022-04-29 10:28:00|193.72|191.32|193.92|191.52|193.92|191.52|193.72|191.32|0
1651228090000|2022-04-29 10:28:10|193.97|191.57|194.23|191.83|194.23|191.83|193.97|191.57|0
1651228100000|2022-04-29 10:28:20|194.02|191.62|193.92|191.52|194.02|191.62|193.92|191.52|0
1651228110000|2022-04-29 10:28:30|193.61|191.21|193.87|191.47|193.87|191.47|193.61|191.21|0
1651228120000|2022-04-29 10:28:40|193.92|191.52|193.66|191.26|193.92|191.52|193.66|191.26|0
1651228130000|2022-04-29 10:28:50|193.71|191.31|193.82|191.42|193.82|191.42|193.71|191.31|0
1651228140000|2022-04-29 10:29:00|193.71|191.31|193.51|191.11|193.71|191.31|193.2|190.8|0
1651228150000|2022-04-29 10:29:10|193.46|191.06|193.41|191.01|193.51|191.11|193.41|191.01|0
1651228160000|2022-04-29 10:29:20|193.61|191.21|193.51|191.11|193.71|191.31|193.51|191.11|0
1651228170000|2022-04-29 10:29:30|193.31|190.91|193.31|190.91|193.41|191.01|193.31|190.91|0
1651228180000|2022-04-29 10:29:40|193.41|191.01|193.41|191.01|193.46|191.06|193.41|191.01|0
1651228190000|2022-04-29 10:29:50|193.51|191.11|193.51|191.11|193.51|191.11|193.46|191.06|0
1651228200000|2022-04-29 10:30:00|193.46|191.06|193.82|191.42|193.82|191.42|193.46|191.06|0
1651228210000|2022-04-29 10:30:10|193.92|191.52|193.97|191.57|193.97|191.57|193.92|191.52|0
1651228220000|2022-04-29 10:30:20|193.56|191.16|193.61|191.21|193.71|191.31|193.56|191.16|0
1651228230000|2022-04-29 10:30:30|193.66|191.26|193.51|191.11|193.66|191.26|193.41|191.01|0
1651228240000|2022-04-29 10:30:40|193.1|190.7|193.1|190.7|193.1|190.7|193.1|190.7|0
1651228250000|2022-04-29 10:30:50|193.25|190.85|193.41|191.01|193.41|191.01|193.25|190.85|0
1651228260000|2022-04-29 10:31:00|193.46|191.06|193.61|191.21|193.66|191.26|193.46|191.06|0
1651228270000|2022-04-29 10:31:10|193.66|191.26|193.2|190.8|193.66|191.26|193.2|190.8|0
1651228280000|2022-04-29 10:31:20|192.9|190.5|193.41|191.01|193.41|191.01|192.9|190.5|0
1651228290000|2022-04-29 10:31:30|193.51|191.11|193.66|191.26|193.66|191.26|193.51|191.11|0
1651228300000|2022-04-29 10:31:40|193.71|191.31|194.12|191.72|194.12|191.72|193.71|191.31|0
1651228310000|2022-04-29 10:31:50|194.22|191.82|193.71|191.31|194.22|191.82|193.71|191.31|0
1651228320000|2022-04-29 10:32:00|193.66|191.26|193.82|191.42|193.82|191.42|193.66|191.26|0
1651228330000|2022-04-29 10:32:10|193.71|191.31|193.71|191.31|193.71|191.31|193.71|191.31|0
1651228340000|2022-04-29 10:32:20|193.31|190.91|193.51|191.11|193.51|191.11|193.31|190.91|0
1651228350000|2022-04-29 10:32:30|193.61|191.21|193.71|191.31|193.71|191.31|193.61|191.21|0
1651228360000|2022-04-29 10:32:40|193.61|191.21|193.46|191.06|193.61|191.21|193.46|191.06|0
1651228370000|2022-04-29 10:32:50|193.51|191.11|193.35|190.95|193.51|191.11|193.3|190.9|0
1651228380000|2022-04-29 10:33:00|193.3|190.9|193.51|191.11|193.51|191.11|193.3|190.9|0
1651228390000|2022-04-29 10:33:10|193.56|191.16|193.56|191.16|193.56|191.16|193.51|191.11|0
1651228400000|2022-04-29 10:33:20|193.61|191.21|193.71|191.31|193.71|191.31|193.61|191.21|0
1651228410000|2022-04-29 10:33:30|193.82|191.42|193.82|191.42|193.82|191.42|193.71|191.31|0
1651228420000|2022-04-29 10:33:40|193.81|191.41|194.02|191.62|194.02|191.62|193.81|191.41|0
1651228430000|2022-04-29 10:33:50|193.97|191.57|193.92|191.52|194.02|191.62|193.92|191.52|0
1651228440000|2022-04-29 10:34:00|194.02|191.62|194.33|191.93|194.33|191.93|194.02|191.62|0
1651228450000|2022-04-29 10:34:10|194.12|191.72|194.02|191.62|194.12|191.72|194.02|191.62|0
1651228460000|2022-04-29 10:34:20|193.81|191.41|193.81|191.41|193.81|191.41|193.71|191.31|0
1651228470000|2022-04-29 10:34:30|193.92|191.52|193.92|191.52|193.92|191.52|193.92|191.52|0
1651228480000|2022-04-29 10:34:40|194.02|191.62|193.92|191.52|194.02|191.62|193.92|191.52|0
1651228490000|2022-04-29 10:34:50|194.02|191.62|193.92|191.52|194.02|191.62|193.92|191.52|0
1651228500000|2022-04-29 10:35:00|193.71|191.31|193.76|191.36|193.76|191.36|193.71|191.31|0
1651228510000|2022-04-29 10:35:10|193.71|191.31|193.92|191.52|193.92|191.52|193.71|191.31|0
1651228520000|2022-04-29 10:35:20|193.81|191.41|193.71|191.31|193.81|191.41|193.71|191.31|0
1651228530000|2022-04-29 10:35:30|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1651228540000|2022-04-29 10:35:40|193.41|191.01|193.41|191.01|193.41|191.01|193.41|191.01|0
1651228550000|2022-04-29 10:35:50|193.3|190.9|193.2|190.8|193.3|190.9|193.15|190.75|0
1651228560000|2022-04-29 10:36:00|193.05|190.65|193.1|190.7|193.1|190.7|193.05|190.65|0
1651228570000|2022-04-29 10:36:10|193.2|190.8|192.79|190.39|193.2|190.8|192.79|190.39|0
1651228580000|2022-04-29 10:36:20|193|190.6|193.51|191.11|193.51|191.11|193|190.6|0
1651228590000|2022-04-29 10:36:30|193.61|191.21|193.45|191.05|193.61|191.21|193.45|191.05|0
1651228600000|2022-04-29 10:36:40|193.41|191.01|193.51|191.11|193.51|191.11|193.41|191.01|0
1651228610000|2022-04-29 10:36:50|193.3|190.9|193.2|190.8|193.41|191.01|193.2|190.8|0
1651228620000|2022-04-29 10:37:00|193.51|191.11|193.61|191.21|193.66|191.26|193.51|191.11|0
1651228630000|2022-04-29 10:37:10|193.41|191.01|193.35|190.95|193.41|191.01|193.2|190.8|0
1651228640000|2022-04-29 10:37:20|193.41|191.01|193.4|191|193.45|191.05|193.4|191|0
1651228650000|2022-04-29 10:37:30|193.61|191.21|193.4|191|193.61|191.21|193.4|191|0
1651228660000|2022-04-29 10:37:40|193.51|191.11|193.56|191.16|193.61|191.21|193.51|191.11|0
1651228670000|2022-04-29 10:37:50|193.51|191.11|193.4|191|193.56|191.16|193.4|191|0
1651228680000|2022-04-29 10:38:00|193.45|191.05|193.71|191.31|193.71|191.31|193.45|191.05|0
1651228700000|2022-04-29 10:38:20|193.76|191.36|193.81|191.41|193.81|191.41|193.76|191.36|0
1651228710000|2022-04-29 10:38:30|193.61|191.21|193.61|191.21|193.61|191.21|193.56|191.16|0
1651228720000|2022-04-29 10:38:40|193.45|191.05|193.15|190.75|193.45|191.05|193.15|190.75|0
1651228730000|2022-04-29 10:38:50|193.1|190.7|193.15|190.75|193.15|190.75|193.1|190.7|0
1651228740000|2022-04-29 10:39:00|193.2|190.8|193.25|190.85|193.25|190.85|193.15|190.75|0
1651228750000|2022-04-29 10:39:10|193.1|190.7|193.15|190.75|193.2|190.8|193.1|190.7|0
1651228760000|2022-04-29 10:39:20|193.2|190.8|192.94|190.54|193.2|190.8|192.89|190.49|0
1651228770000|2022-04-29 10:39:30|193.2|190.8|193.15|190.75|193.2|190.8|193.15|190.75|0
1651228780000|2022-04-29 10:39:40|193.2|190.8|193.15|190.75|193.3|190.9|193.15|190.75|0
1651228790000|2022-04-29 10:39:50|193.1|190.7|193.04|190.64|193.1|190.7|193.04|190.64|0
1651228800000|2022-04-29 10:40:00|193|190.6|193|190.6|193|190.6|193|190.6|0
1651228810000|2022-04-29 10:40:10|192.89|190.49|192.89|190.49|193|190.6|192.89|190.49|0
1651228820000|2022-04-29 10:40:20|192.94|190.54|192.89|190.49|192.94|190.54|192.74|190.34|0
1651228830000|2022-04-29 10:40:30|192.79|190.39|192.69|190.29|192.84|190.44|192.69|190.29|0
1651228840000|2022-04-29 10:40:40|192.79|190.39|192.79|190.39|192.89|190.49|192.79|190.39|0
1651228850000|2022-04-29 10:40:50|192.89|190.49|192.84|190.44|192.89|190.49|192.84|190.44|0
1651228860000|2022-04-29 10:41:00|192.79|190.39|193.3|190.9|193.3|190.9|192.79|190.39|0
1651228870000|2022-04-29 10:41:10|193.35|190.95|193.51|191.11|193.51|191.11|193.35|190.95|0
1651228880000|2022-04-29 10:41:20|193.61|191.21|193.35|190.95|193.61|191.21|193.35|190.95|0
1651228890000|2022-04-29 10:41:30|193.3|190.9|193.25|190.85|193.3|190.9|193.2|190.8|0
1651228900000|2022-04-29 10:41:40|193.15|190.75|193.04|190.64|193.15|190.75|193.04|190.64|0
1651228910000|2022-04-29 10:41:50|193.1|190.7|193.1|190.7|193.15|190.75|193.1|190.7|0
1651228920000|2022-04-29 10:42:00|193|190.6|193.2|190.8|193.2|190.8|193|190.6|0
1651228930000|2022-04-29 10:42:10|193.3|190.9|193.3|190.9|193.3|190.9|193.25|190.85|0
1651228940000|2022-04-29 10:42:20|193.35|190.95|193.4|191|193.4|191|193.35|190.95|0
1651228950000|2022-04-29 10:42:30|193.25|190.85|193.35|190.95|193.4|191|193.25|190.85|0
1651228960000|2022-04-29 10:42:40|193.4|191|193.5|191.1|193.5|191.1|193.35|190.95|0
1651228970000|2022-04-29 10:42:50|193.61|191.21|193.45|191.05|193.61|191.21|193.45|191.05|0
1651228980000|2022-04-29 10:43:00|193.5|191.1|193.5|191.1|193.5|191.1|193.4|191|0
1651228990000|2022-04-29 10:43:10|193.4|191|193.45|191.05|193.45|191.05|193.4|191|0
1651229000000|2022-04-29 10:43:20|193.4|191|192.94|190.54|193.4|191|192.94|190.54|0
1651229010000|2022-04-29 10:43:30|192.89|190.49|192.49|190.09|192.89|190.49|192.49|190.09|0
1651229020000|2022-04-29 10:43:40|192.59|190.19|192.69|190.29|192.69|190.29|192.49|190.09|0
1651229030000|2022-04-29 10:43:50|192.64|190.24|192.49|190.09|192.64|190.24|192.49|190.09|0
1651229040000|2022-04-29 10:44:00|192.69|190.29|192.53|190.13|192.69|190.29|192.53|190.13|0
1651229050000|2022-04-29 10:44:10|192.38|189.98|193.44|191.04|193.44|191.04|192.38|189.98|0
1651229060000|2022-04-29 10:44:20|192.18|189.78|192.53|190.13|192.53|190.13|191.88|189.48|0
1651229070000|2022-04-29 10:44:30|192.68|190.28|192.63|190.23|192.68|190.28|192.63|190.23|0
1651229080000|2022-04-29 10:44:40|192.68|190.28|192.63|190.23|192.68|190.28|192.63|190.23|0
1651229090000|2022-04-29 10:44:50|192.53|190.13|192.63|190.23|192.63|190.23|192.53|190.13|0
1651229100000|2022-04-29 10:45:00|192.53|190.13|192.78|190.38|192.84|190.44|192.43|190.03|0
1651229110000|2022-04-29 10:45:10|192.74|190.34|192.68|190.28|192.74|190.34|192.53|190.13|0
1651229120000|2022-04-29 10:45:20|192.63|190.23|192.94|190.54|192.94|190.54|192.63|190.23|0
1651229130000|2022-04-29 10:45:30|192.84|190.44|192.89|190.49|192.89|190.49|192.84|190.44|0
1651229140000|2022-04-29 10:45:40|192.94|190.54|192.99|190.59|193.09|190.69|192.94|190.54|0
1651229150000|2022-04-29 10:45:50|193.04|190.64|193.04|190.64|193.14|190.74|193.04|190.64|0
1651229160000|2022-04-29 10:46:00|192.99|190.59|192.84|190.44|192.99|190.59|192.84|190.44|0
1651229170000|2022-04-29 10:46:10|192.74|190.34|192.68|190.28|192.74|190.34|192.68|190.28|0
1651229180000|2022-04-29 10:46:20|192.74|190.34|192.53|190.13|192.74|190.34|192.53|190.13|0
1651229190000|2022-04-29 10:46:30|192.43|190.03|192.33|189.93|192.43|190.03|192.33|189.93|0
1651229200000|2022-04-29 10:46:40|192.28|189.88|192.28|189.88|192.33|189.93|192.23|189.83|0
1651229210000|2022-04-29 10:46:50|192.33|189.93|192.84|190.44|192.84|190.44|192.33|189.93|0
1651229220000|2022-04-29 10:47:00|192.78|190.38|192.78|190.38|192.84|190.44|192.74|190.34|0
1651229230000|2022-04-29 10:47:10|192.84|190.44|192.94|190.54|192.94|190.54|192.74|190.34|0
1651229250000|2022-04-29 10:47:30|192.99|190.59|192.94|190.54|192.99|190.59|192.94|190.54|0
1651229260000|2022-04-29 10:47:40|193.04|190.64|193.14|190.74|193.14|190.74|193.04|190.64|0
1651229270000|2022-04-29 10:47:50|192.89|190.49|192.94|190.54|192.94|190.54|192.89|190.49|0
1651229280000|2022-04-29 10:48:00|192.78|190.38|192.73|190.33|192.78|190.38|192.73|190.33|0
1651229290000|2022-04-29 10:48:10|192.43|190.03|192.53|190.13|192.53|190.13|192.43|190.03|0
1651229300000|2022-04-29 10:48:20|192.33|189.93|192.33|189.93|192.33|189.93|192.13|189.73|0
1651229310000|2022-04-29 10:48:30|192.43|190.03|192.43|190.03|192.63|190.23|192.43|190.03|0
1651229320000|2022-04-29 10:48:40|192.53|190.13|192.43|190.03|192.53|190.13|192.43|190.03|0
1651229330000|2022-04-29 10:48:50|192.53|190.13|192.58|190.18|192.58|190.18|192.48|190.08|0
1651229340000|2022-04-29 10:49:00|192.63|190.23|192.78|190.38|192.78|190.38|192.63|190.23|0
1651229350000|2022-04-29 10:49:10|192.84|190.44|192.88|190.48|192.88|190.48|192.84|190.44|0
1651229360000|2022-04-29 10:49:20|192.84|190.44|192.94|190.54|192.94|190.54|192.78|190.38|0
1651229370000|2022-04-29 10:49:30|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1651229380000|2022-04-29 10:49:40|192.58|190.18|192.43|190.03|192.58|190.18|192.43|190.03|0
1651229390000|2022-04-29 10:49:50|192.48|190.08|192.53|190.13|192.53|190.13|192.48|190.08|0
1651229400000|2022-04-29 10:50:00|192.43|190.03|192.84|190.44|192.88|190.48|192.43|190.03|0
1651229410000|2022-04-29 10:50:10|192.78|190.38|192.94|190.54|192.94|190.54|192.78|190.38|0
1651229430000|2022-04-29 10:50:30|193.04|190.64|192.99|190.59|193.04|190.64|192.94|190.54|0
1651229440000|2022-04-29 10:50:40|193.04|190.64|193.14|190.74|193.24|190.84|193.04|190.64|0
1651229450000|2022-04-29 10:50:50|193.19|190.79|193.14|190.74|193.19|190.79|193.04|190.64|0
1651229460000|2022-04-29 10:51:00|193.24|190.84|193.24|190.84|193.24|190.84|193.24|190.84|0
1651229470000|2022-04-29 10:51:10|193.29|190.89|193.34|190.94|193.34|190.94|193.29|190.89|0
1651229480000|2022-04-29 10:51:20|193.5|191.1|193.5|191.1|193.5|191.1|193.5|191.1|0
1651229490000|2022-04-29 10:51:30|193.55|191.15|193.65|191.25|193.65|191.25|193.39|190.99|0
1651229500000|2022-04-29 10:51:40|193.75|191.35|193.65|191.25|193.75|191.35|193.65|191.25|0
1651229510000|2022-04-29 10:51:50|193.75|191.35|193.55|191.15|193.75|191.35|193.45|191.05|0
1651229520000|2022-04-29 10:52:00|193.45|191.05|193.55|191.15|193.65|191.25|193.45|191.05|0
1651229530000|2022-04-29 10:52:10|193.34|190.94|193.24|190.84|193.34|190.94|193.24|190.84|0
1651229540000|2022-04-29 10:52:20|193.14|190.74|193.24|190.84|193.24|190.84|193.14|190.74|0
1651229550000|2022-04-29 10:52:30|193.14|190.74|193.19|190.79|193.19|190.79|193.09|190.69|0
1651229560000|2022-04-29 10:52:40|193.14|190.74|193.14|190.74|193.14|190.74|193.14|190.74|0
1651229570000|2022-04-29 10:52:50|193.04|190.64|192.94|190.54|193.04|190.64|192.94|190.54|0
1651229580000|2022-04-29 10:53:00|192.83|190.43|193.14|190.74|193.14|190.74|192.83|190.43|0
1651229590000|2022-04-29 10:53:10|193.24|190.84|193.34|190.94|193.34|190.94|193.24|190.84|0
1651229600000|2022-04-29 10:53:20|193.45|191.05|193.24|190.84|193.45|191.05|193.24|190.84|0
1651229610000|2022-04-29 10:53:30|193.19|190.79|193.14|190.74|193.19|190.79|193.14|190.74|0
1651229630000|2022-04-29 10:53:50|193.24|190.84|193.34|190.94|193.34|190.94|193.24|190.84|0
1651229640000|2022-04-29 10:54:00|193.55|191.15|193.55|191.15|193.6|191.2|193.49|191.09|0
1651229650000|2022-04-29 10:54:10|193.39|190.99|193.55|191.15|193.55|191.15|193.39|190.99|0
1651229660000|2022-04-29 10:54:20|193.44|191.04|193.39|190.99|193.44|191.04|193.39|190.99|0
1651229670000|2022-04-29 10:54:30|193.34|190.94|193.14|190.74|193.34|190.94|193.14|190.74|0
1651229680000|2022-04-29 10:54:40|193.24|190.84|193.34|190.94|193.44|191.04|193.24|190.84|0
1651229690000|2022-04-29 10:54:50|193.24|190.84|193.44|191.04|193.44|191.04|193.24|190.84|0
1651229700000|2022-04-29 10:55:00|193.34|190.94|193.55|191.15|193.55|191.15|193.34|190.94|0
1651229710000|2022-04-29 10:55:10|193.44|191.04|193.34|190.94|193.44|191.04|193.34|190.94|0
1651229720000|2022-04-29 10:55:20|193.44|191.04|193.39|190.99|193.44|191.04|193.34|190.94|0
1651229730000|2022-04-29 10:55:30|193.24|190.84|193.14|190.74|193.24|190.84|193.14|190.74|0
1651229740000|2022-04-29 10:55:40|193.04|190.64|193.04|190.64|193.04|190.64|193.04|190.64|0
1651229750000|2022-04-29 10:55:50|192.94|190.54|192.83|190.43|192.94|190.54|192.83|190.43|0
1651229760000|2022-04-29 10:56:00|192.43|190.03|192.43|190.03|192.43|190.03|192.22|189.82|0
1651229770000|2022-04-29 10:56:10|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1651229780000|2022-04-29 10:56:20|192.22|189.82|192.22|189.82|192.43|190.03|192.22|189.82|0
1651229790000|2022-04-29 10:56:30|192.37|189.97|192.43|190.03|192.43|190.03|192.37|189.97|0
1651229800000|2022-04-29 10:56:40|192.83|190.43|192.73|190.33|192.83|190.43|192.73|190.33|0
1651229810000|2022-04-29 10:56:50|192.78|190.38|192.78|190.38|192.78|190.38|192.78|190.38|0
1651229820000|2022-04-29 10:57:00|192.73|190.33|192.98|190.58|192.98|190.58|192.73|190.33|0
1651229830000|2022-04-29 10:57:10|193.14|190.74|193.24|190.84|193.24|190.84|193.14|190.74|0
1651229840000|2022-04-29 10:57:20|193.34|190.94|193.14|190.74|193.34|190.94|193.14|190.74|0
1651229850000|2022-04-29 10:57:30|193.24|190.84|193.34|190.94|193.34|190.94|193.24|190.84|0
1651229860000|2022-04-29 10:57:40|193.44|191.04|193.34|190.94|193.44|191.04|193.34|190.94|0
1651229870000|2022-04-29 10:57:50|193.44|191.04|193.39|190.99|193.44|191.04|193.39|190.99|0
1651229880000|2022-04-29 10:58:00|193.34|190.94|193.34|190.94|193.34|190.94|193.34|190.94|0
1651229890000|2022-04-29 10:58:10|193.39|190.99|193.34|190.94|193.39|190.99|193.34|190.94|0
1651229900000|2022-04-29 10:58:20|193.24|190.84|193.14|190.74|193.24|190.84|193.14|190.74|0
1651229910000|2022-04-29 10:58:30|193.04|190.64|192.98|190.58|193.04|190.64|192.93|190.53|0
1651229920000|2022-04-29 10:58:40|193.04|190.64|192.73|190.33|193.04|190.64|192.73|190.33|0
1651229930000|2022-04-29 10:58:50|192.83|190.43|192.83|190.43|192.93|190.53|192.83|190.43|0
1651229940000|2022-04-29 10:59:00|192.73|190.33|192.32|189.92|192.73|190.33|192.32|189.92|0
1651229950000|2022-04-29 10:59:10|192.43|190.03|192.32|189.92|192.43|190.03|192.32|189.92|0
1651229960000|2022-04-29 10:59:20|192.22|189.82|191.92|189.52|192.22|189.82|191.92|189.52|0
1651229970000|2022-04-29 10:59:30|191.82|189.42|191.92|189.52|191.92|189.52|191.71|189.31|0
1651229980000|2022-04-29 10:59:40|191.82|189.42|192.32|189.92|192.32|189.92|191.82|189.42|0
1651229990000|2022-04-29 10:59:50|192.22|189.82|192.63|190.23|192.63|190.23|192.22|189.82|0
1651230000000|2022-04-29 11:00:00|192.73|190.33|192.63|190.23|192.73|190.33|192.63|190.23|0
1651230010000|2022-04-29 11:00:10|192.73|190.33|193.44|191.04|193.44|191.04|192.73|190.33|0
1651230020000|2022-04-29 11:00:20|193.34|190.94|193.03|190.63|193.34|190.94|193.03|190.63|0
1651230030000|2022-04-29 11:00:30|193.14|190.74|193.24|190.84|193.24|190.84|193.14|190.74|0
1651230040000|2022-04-29 11:00:40|193.14|190.74|193.29|190.89|193.34|190.94|193.14|190.74|0
1651230050000|2022-04-29 11:00:50|193.34|190.94|193.44|191.04|193.44|191.04|193.34|190.94|0
1651230060000|2022-04-29 11:01:00|193.34|190.94|193.44|191.04|193.44|191.04|193.34|190.94|0
1651230070000|2022-04-29 11:01:10|193.34|190.94|193.44|191.04|193.44|191.04|193.34|190.94|0
1651230080000|2022-04-29 11:01:20|193.39|190.99|193.34|190.94|193.39|190.99|193.29|190.89|0
1651230090000|2022-04-29 11:01:30|193.44|191.04|193.85|191.45|193.85|191.45|193.44|191.04|0
1651230100000|2022-04-29 11:01:40|193.75|191.35|193.65|191.25|193.75|191.35|193.65|191.25|0
1651230110000|2022-04-29 11:01:50|193.44|191.04|192.88|190.48|193.44|191.04|192.88|190.48|0
1651230120000|2022-04-29 11:02:00|192.73|190.33|192.42|190.02|192.73|190.33|192.32|189.92|0
1651230130000|2022-04-29 11:02:10|192.22|189.82|192.02|189.62|192.22|189.82|191.82|189.42|0
1651230140000|2022-04-29 11:02:20|192.12|189.72|192.12|189.72|192.17|189.77|192.02|189.62|0
1651230150000|2022-04-29 11:02:30|192.02|189.62|191.92|189.52|192.02|189.62|191.92|189.52|0
1651230160000|2022-04-29 11:02:40|191.97|189.57|192.07|189.67|192.12|189.72|191.97|189.57|0
1651230170000|2022-04-29 11:02:50|192.12|189.72|192.02|189.62|192.12|189.72|192.02|189.62|0
1651230180000|2022-04-29 11:03:00|192.12|189.72|191.56|189.16|192.12|189.72|191.56|189.16|0
1651230190000|2022-04-29 11:03:10|191.81|189.41|192.02|189.62|192.02|189.62|191.81|189.41|0
1651230200000|2022-04-29 11:03:20|192.12|189.72|192.93|190.53|192.93|190.53|192.12|189.72|0
1651230210000|2022-04-29 11:03:30|192.78|190.38|192.63|190.23|192.93|190.53|192.63|190.23|0
1651230220000|2022-04-29 11:03:40|192.73|190.33|192.83|190.43|192.83|190.43|192.63|190.23|0
1651230230000|2022-04-29 11:03:50|192.63|190.23|192.52|190.12|192.63|190.23|192.52|190.12|0
1651230240000|2022-04-29 11:04:00|192.32|189.92|192.42|190.02|192.52|190.12|192.32|189.92|0
1651230250000|2022-04-29 11:04:10|192.32|189.92|192.32|189.92|192.42|190.02|192.12|189.72|0
1651230260000|2022-04-29 11:04:20|192.22|189.82|192.22|189.82|192.22|189.82|192.17|189.77|0
1651230270000|2022-04-29 11:04:30|192.27|189.87|192.73|190.33|192.73|190.33|192.27|189.87|0
1651230280000|2022-04-29 11:04:40|192.68|190.28|192.73|190.33|192.83|190.43|192.68|190.28|0
1651230290000|2022-04-29 11:04:50|192.83|190.43|192.52|190.12|192.83|190.43|192.52|190.12|0
1651230300000|2022-04-29 11:05:00|192.63|190.23|192.83|190.43|192.83|190.43|192.63|190.23|0
1651230310000|2022-04-29 11:05:10|192.93|190.53|193.13|190.73|193.13|190.73|192.93|190.53|0
1651230320000|2022-04-29 11:05:20|192.93|190.53|193.13|190.73|193.24|190.84|192.93|190.53|0
1651230330000|2022-04-29 11:05:30|193.24|190.84|193.24|190.84|193.24|190.84|193.13|190.73|0
1651230340000|2022-04-29 11:05:40|193.13|190.73|193.18|190.78|193.24|190.84|193.13|190.73|0
1651230350000|2022-04-29 11:05:50|193.13|190.73|192.93|190.53|193.13|190.73|192.93|190.53|0
1651230360000|2022-04-29 11:06:00|193.03|190.63|193.24|190.84|193.24|190.84|192.88|190.48|0
1651230370000|2022-04-29 11:06:10|193.49|191.09|193.39|190.99|193.54|191.14|193.39|190.99|0
1651230380000|2022-04-29 11:06:20|193.44|191.04|193.39|190.99|193.44|191.04|193.39|190.99|0
1651230390000|2022-04-29 11:06:30|193.44|191.04|193.39|190.99|193.44|191.04|193.39|190.99|0
1651230400000|2022-04-29 11:06:40|193.34|190.94|193.34|190.94|193.44|191.04|193.34|190.94|0
1651230410000|2022-04-29 11:06:50|193.13|190.73|192.63|190.23|193.13|190.73|192.63|190.23|0
1651230420000|2022-04-29 11:07:00|192.83|190.43|192.63|190.23|192.83|190.43|192.63|190.23|0
1651230430000|2022-04-29 11:07:10|192.52|190.12|192.52|190.12|192.52|190.12|192.52|190.12|0
1651230440000|2022-04-29 11:07:20|192.42|190.02|192.52|190.12|192.52|190.12|192.42|190.02|0
1651230450000|2022-04-29 11:07:30|192.42|190.02|192.57|190.17|192.63|190.23|192.42|190.02|0
1651230460000|2022-04-29 11:07:40|192.63|190.23|192.73|190.33|192.73|190.33|192.62|190.22|0
1651230470000|2022-04-29 11:07:50|192.93|190.53|192.83|190.43|192.93|190.53|192.83|190.43|0
1651230480000|2022-04-29 11:08:00|192.98|190.58|192.98|190.58|193.03|190.63|192.98|190.58|0
1651230490000|2022-04-29 11:08:10|192.83|190.43|192.62|190.22|192.83|190.43|192.62|190.22|0
1651230500000|2022-04-29 11:08:20|192.83|190.43|193.03|190.63|193.03|190.63|192.83|190.43|0
1651230510000|2022-04-29 11:08:30|192.93|190.53|192.98|190.58|193.03|190.63|192.93|190.53|0
1651230520000|2022-04-29 11:08:40|192.93|190.53|192.67|190.27|192.93|190.53|192.67|190.27|0
1651230530000|2022-04-29 11:08:50|192.93|190.53|193.24|190.84|193.24|190.84|192.93|190.53|0
1651230540000|2022-04-29 11:09:00|193.13|190.73|193.34|190.94|193.34|190.94|193.13|190.73|0
1651230550000|2022-04-29 11:09:10|193.23|190.83|193.44|191.04|193.44|191.04|193.23|190.83|0
1651230560000|2022-04-29 11:09:20|193.34|190.94|193.34|190.94|193.34|190.94|193.23|190.83|0
1651230570000|2022-04-29 11:09:30|193.23|190.83|193.44|191.04|193.44|191.04|193.23|190.83|0
1651230580000|2022-04-29 11:09:40|193.34|190.94|193.34|190.94|193.34|190.94|193.34|190.94|0
1651230590000|2022-04-29 11:09:50|193.13|190.73|193.18|190.78|193.23|190.83|193.13|190.73|0
1651230600000|2022-04-29 11:10:00|193.23|190.83|193.13|190.73|193.23|190.83|193.13|190.73|0
1651230610000|2022-04-29 11:10:10|193.03|190.63|192.83|190.43|193.03|190.63|192.83|190.43|0
1651230620000|2022-04-29 11:10:20|192.73|190.33|192.42|190.02|192.73|190.33|192.42|190.02|0
1651230630000|2022-04-29 11:10:30|192.52|190.12|192.62|190.22|192.62|190.22|192.52|190.12|0
1651230640000|2022-04-29 11:10:40|192.67|190.27|192.73|190.33|192.73|190.33|192.67|190.27|0
1651230650000|2022-04-29 11:10:50|192.83|190.43|192.83|190.43|192.83|190.43|192.83|190.43|0
1651230660000|2022-04-29 11:11:00|192.73|190.33|192.52|190.12|192.73|190.33|192.52|190.12|0
1651230670000|2022-04-29 11:11:10|192.57|190.17|192.62|190.22|192.62|190.22|192.57|190.17|0
1651230680000|2022-04-29 11:11:20|192.52|190.12|192.12|189.72|192.52|190.12|192.12|189.72|0
1651230690000|2022-04-29 11:11:30|191.96|189.56|191.91|189.51|192.01|189.61|191.91|189.51|0
1651230700000|2022-04-29 11:11:40|192.01|189.61|191.91|189.51|192.01|189.61|191.91|189.51|0
1651230720000|2022-04-29 11:12:00|191.96|189.56|192.01|189.61|192.01|189.61|191.91|189.51|0
1651230730000|2022-04-29 11:12:10|191.91|189.51|192.01|189.61|192.01|189.61|191.86|189.46|0
1651230740000|2022-04-29 11:12:20|191.91|189.51|191.61|189.21|191.91|189.51|191.61|189.21|0
1651230750000|2022-04-29 11:12:30|191.3|188.9|191.71|189.31|191.71|189.31|191.3|188.9|0
1651230760000|2022-04-29 11:12:40|191.2|188.8|191.35|188.95|191.35|188.95|191.1|188.7|0
1651230770000|2022-04-29 11:12:50|191.3|188.9|191.3|188.9|191.3|188.9|191.2|188.8|0
1651230780000|2022-04-29 11:13:00|191.2|188.8|192.11|189.71|192.11|189.71|191.2|188.8|0
1651230790000|2022-04-29 11:13:10|191.91|189.51|191.61|189.21|191.91|189.51|191.61|189.21|0
1651230800000|2022-04-29 11:13:20|191.71|189.31|191.96|189.56|191.96|189.56|191.71|189.31|0
1651230810000|2022-04-29 11:13:30|191.71|189.31|191.71|189.31|191.81|189.41|191.71|189.31|0
1651230820000|2022-04-29 11:13:40|191.81|189.41|191.61|189.21|191.81|189.41|191.61|189.21|0
1651230830000|2022-04-29 11:13:50|191.71|189.31|191.81|189.41|191.81|189.41|191.71|189.31|0
1651230840000|2022-04-29 11:14:00|191.91|189.51|191.71|189.31|191.91|189.51|191.66|189.26|0
1651230850000|2022-04-29 11:14:10|191.51|189.11|191.61|189.21|191.61|189.21|191.51|189.11|0
1651230860000|2022-04-29 11:14:20|191.51|189.11|191.3|188.9|191.51|189.11|191.2|188.8|0
1651230870000|2022-04-29 11:14:30|191.4|189|191.55|189.15|191.61|189.21|191.4|189|0
1651230880000|2022-04-29 11:14:40|191.71|189.31|191.81|189.41|191.81|189.41|191.71|189.31|0
1651230890000|2022-04-29 11:14:50|191.76|189.36|191.76|189.36|191.76|189.36|191.76|189.36|0
1651230900000|2022-04-29 11:15:00|191.71|189.31|191.91|189.51|191.91|189.51|191.71|189.31|0
1651230910000|2022-04-29 11:15:10|191.86|189.46|191.91|189.51|191.91|189.51|191.86|189.46|0
1651230920000|2022-04-29 11:15:20|192.01|189.61|191.71|189.31|192.01|189.61|191.71|189.31|0
1651230930000|2022-04-29 11:15:30|191.61|189.21|191.81|189.41|191.81|189.41|191.61|189.21|0
1651230940000|2022-04-29 11:15:40|191.91|189.51|191.71|189.31|191.91|189.51|191.71|189.31|0
1651230950000|2022-04-29 11:15:50|191.81|189.41|191.81|189.41|191.81|189.41|191.71|189.31|0
1651230960000|2022-04-29 11:16:00|191.91|189.51|191.81|189.41|191.91|189.51|191.71|189.31|0
1651230970000|2022-04-29 11:16:10|191.86|189.46|191.91|189.51|191.91|189.51|191.86|189.46|0
1651230980000|2022-04-29 11:16:20|192.01|189.61|191.96|189.56|192.01|189.61|191.96|189.56|0
1651230990000|2022-04-29 11:16:30|192.11|189.71|192.21|189.81|192.21|189.81|192.06|189.66|0
1651231000000|2022-04-29 11:16:40|192.32|189.92|192.32|189.92|192.32|189.92|192.21|189.81|0
1651231010000|2022-04-29 11:16:50|192.26|189.86|192.47|190.07|192.47|190.07|192.26|189.86|0
1651231020000|2022-04-29 11:17:00|192.52|190.12|192.52|190.12|192.52|190.12|192.47|190.07|0
1651231030000|2022-04-29 11:17:10|192.32|189.92|192.32|189.92|192.36|189.96|192.32|189.92|0
1651231040000|2022-04-29 11:17:20|192.36|189.96|192.32|189.92|192.36|189.96|192.32|189.92|0
1651231060000|2022-04-29 11:17:40|192.42|190.02|192.52|190.12|192.52|190.12|192.42|190.02|0
1651231070000|2022-04-29 11:17:50|192.11|189.71|192.32|189.92|192.32|189.92|192.11|189.71|0
1651231080000|2022-04-29 11:18:00|191.81|189.41|192.01|189.61|192.01|189.61|191.81|189.41|0
1651231090000|2022-04-29 11:18:10|191.91|189.51|192.01|189.61|192.01|189.61|191.91|189.51|0
1651231100000|2022-04-29 11:18:20|192.21|189.81|191.71|189.31|192.21|189.81|191.71|189.31|0
1651231110000|2022-04-29 11:18:30|191.81|189.41|192.01|189.61|192.01|189.61|191.81|189.41|0
1651231120000|2022-04-29 11:18:40|192.11|189.71|192.11|189.71|192.11|189.71|192.01|189.61|0
1651231130000|2022-04-29 11:18:50|192.21|189.81|192.32|189.92|192.32|189.92|192.21|189.81|0
1651231140000|2022-04-29 11:19:00|192.26|189.86|192.32|189.92|192.32|189.92|192.26|189.86|0
1651231150000|2022-04-29 11:19:10|192.42|190.02|192.42|190.02|192.42|190.02|192.42|190.02|0
1651231160000|2022-04-29 11:19:20|192.21|189.81|192.42|190.02|192.42|190.02|192.21|189.81|0
1651231170000|2022-04-29 11:19:30|192.36|189.96|193.13|190.73|193.13|190.73|192.36|189.96|0
1651231180000|2022-04-29 11:19:40|193.23|190.83|193.23|190.83|193.23|190.83|193.23|190.83|0
1651231190000|2022-04-29 11:19:50|193.33|190.93|193.23|190.83|193.33|190.93|193.23|190.83|0
1651231200000|2022-04-29 11:20:00|193.18|190.78|193.43|191.03|193.43|191.03|193.18|190.78|0
1651231210000|2022-04-29 11:20:10|193.54|191.14|193.48|191.08|193.54|191.14|193.43|191.03|0
1651231220000|2022-04-29 11:20:20|193.54|191.14|193.54|191.14|193.64|191.24|193.54|191.14|0
1651231230000|2022-04-29 11:20:30|193.33|190.93|193.13|190.73|193.33|190.93|193.13|190.73|0
1651231240000|2022-04-29 11:20:40|193.03|190.63|193.13|190.73|193.13|190.73|193.03|190.63|0
1651231250000|2022-04-29 11:20:50|193.03|190.63|193.23|190.83|193.23|190.83|193.03|190.63|0
1651231260000|2022-04-29 11:21:00|193.43|191.03|193.23|190.83|193.43|191.03|193.13|190.73|0
1651231270000|2022-04-29 11:21:10|193.28|190.88|193.18|190.78|193.28|190.88|193.18|190.78|0
1651231280000|2022-04-29 11:21:20|193.43|191.03|193.38|190.98|193.43|191.03|193.33|190.93|0
1651231290000|2022-04-29 11:21:30|193.43|191.03|193.64|191.24|193.64|191.24|193.33|190.93|0
1651231300000|2022-04-29 11:21:40|193.74|191.34|193.74|191.34|193.74|191.34|193.64|191.24|0
1651231310000|2022-04-29 11:21:50|193.69|191.29|193.54|191.14|193.69|191.29|193.54|191.14|0
1651231320000|2022-04-29 11:22:00|193.64|191.24|193.54|191.14|193.64|191.24|193.54|191.14|0
1651231330000|2022-04-29 11:22:10|193.43|191.03|193.74|191.34|193.74|191.34|193.43|191.03|0
1651231340000|2022-04-29 11:22:20|193.64|191.24|193.64|191.24|193.64|191.24|193.54|191.14|0
1651231350000|2022-04-29 11:22:30|193.74|191.34|193.89|191.49|193.89|191.49|193.74|191.34|0
1651231360000|2022-04-29 11:22:40|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1651231370000|2022-04-29 11:22:50|193.84|191.44|193.74|191.34|193.84|191.44|193.74|191.34|0
1651231380000|2022-04-29 11:23:00|193.84|191.44|193.84|191.44|193.84|191.44|193.79|191.39|0
1651231390000|2022-04-29 11:23:10|193.79|191.39|193.84|191.44|193.84|191.44|193.74|191.34|0
1651231400000|2022-04-29 11:23:20|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1651231410000|2022-04-29 11:23:30|194.04|191.64|194.04|191.64|194.04|191.64|193.99|191.59|0
1651231420000|2022-04-29 11:23:40|193.99|191.59|193.99|191.59|193.99|191.59|193.99|191.59|0
1651231430000|2022-04-29 11:23:50|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1651231440000|2022-04-29 11:24:00|193.89|191.49|193.94|191.54|193.94|191.54|193.84|191.44|0
1651231450000|2022-04-29 11:24:10|193.84|191.44|193.94|191.54|193.94|191.54|193.84|191.44|0
1651231460000|2022-04-29 11:24:20|193.84|191.44|193.89|191.49|193.94|191.54|193.84|191.44|0
1651231470000|2022-04-29 11:24:30|193.94|191.54|193.89|191.49|193.94|191.54|193.84|191.44|0
1651231480000|2022-04-29 11:24:40|193.84|191.44|194.04|191.64|194.04|191.64|193.84|191.44|0
1651231490000|2022-04-29 11:24:50|193.99|191.59|193.84|191.44|194.04|191.64|193.84|191.44|0
1651231500000|2022-04-29 11:25:00|193.89|191.49|193.94|191.54|193.94|191.54|193.89|191.49|0
1651231510000|2022-04-29 11:25:10|193.84|191.44|193.74|191.34|193.84|191.44|193.74|191.34|0
1651231520000|2022-04-29 11:25:20|193.58|191.18|193.53|191.13|193.64|191.24|193.53|191.13|0
1651231530000|2022-04-29 11:25:30|193.64|191.24|193.64|191.24|193.64|191.24|193.64|191.24|0
1651231540000|2022-04-29 11:25:40|193.53|191.13|193.58|191.18|193.68|191.28|193.53|191.13|0
1651231550000|2022-04-29 11:25:50|193.64|191.24|193.64|191.24|193.64|191.24|193.53|191.13|0
1651231560000|2022-04-29 11:26:00|193.74|191.34|194.04|191.64|194.04|191.64|193.74|191.34|0
1651231570000|2022-04-29 11:26:10|194.15|191.75|194.19|191.79|194.19|191.79|194.04|191.64|0
1651231580000|2022-04-29 11:26:20|194.15|191.75|194.25|191.85|194.25|191.85|194.15|191.75|0
1651231590000|2022-04-29 11:26:30|194.15|191.75|194.35|191.95|194.35|191.95|194.15|191.75|0
1651231600000|2022-04-29 11:26:40|194.3|191.9|194.19|191.79|194.35|191.95|194.19|191.79|0
1651231610000|2022-04-29 11:26:50|194.25|191.85|194.15|191.75|194.25|191.85|194.09|191.69|0
1651231620000|2022-04-29 11:27:00|194.25|191.85|194.25|191.85|194.25|191.85|194.19|191.79|0
1651231630000|2022-04-29 11:27:10|194.45|192.05|194.45|192.05|194.45|192.05|194.35|191.95|0
1651231640000|2022-04-29 11:27:20|194.15|191.75|194.15|191.75|194.15|191.75|194.04|191.64|0
1651231650000|2022-04-29 11:27:30|194.25|191.85|194.04|191.64|194.25|191.85|194.04|191.64|0
1651231660000|2022-04-29 11:27:40|194.15|191.75|194.04|191.64|194.15|191.75|194.04|191.64|0
1651231670000|2022-04-29 11:27:50|193.94|191.54|193.79|191.39|193.94|191.54|193.79|191.39|0
1651231680000|2022-04-29 11:28:00|193.84|191.44|193.74|191.34|193.84|191.44|193.74|191.34|0
1651231690000|2022-04-29 11:28:10|193.63|191.23|193.43|191.03|193.63|191.23|193.43|191.03|0
1651231700000|2022-04-29 11:28:20|193.28|190.88|193.12|190.72|193.28|190.88|193.12|190.72|0
1651231710000|2022-04-29 11:28:30|193.23|190.83|193.33|190.93|193.33|190.93|193.23|190.83|0
1651231720000|2022-04-29 11:28:40|193.23|190.83|192.72|190.32|193.23|190.83|192.72|190.32|0
1651231730000|2022-04-29 11:28:50|192.77|190.37|192.62|190.22|192.92|190.52|192.62|190.22|0
1651231740000|2022-04-29 11:29:00|192.82|190.42|192.72|190.32|192.82|190.42|192.72|190.32|0
1651231750000|2022-04-29 11:29:10|192.77|190.37|193.02|190.62|193.02|190.62|192.77|190.37|0
1651231760000|2022-04-29 11:29:20|193.12|190.72|193.02|190.62|193.12|190.72|193.02|190.62|0
1651231770000|2022-04-29 11:29:30|192.97|190.57|193.02|190.62|193.02|190.62|192.97|190.57|0
1651231780000|2022-04-29 11:29:40|193.12|190.72|193.07|190.67|193.23|190.83|193.07|190.67|0
1651231790000|2022-04-29 11:29:50|193.12|190.72|193.33|190.93|193.33|190.93|193.12|190.72|0
1651231800000|2022-04-29 11:30:00|193.28|190.88|193.12|190.72|193.33|190.93|193.12|190.72|0
1651231810000|2022-04-29 11:30:10|193.17|190.77|193.02|190.62|193.17|190.77|193.02|190.62|0
1651231820000|2022-04-29 11:30:20|193.12|190.72|193.02|190.62|193.12|190.72|193.02|190.62|0
1651231830000|2022-04-29 11:30:30|193.07|190.67|193.23|190.83|193.23|190.83|193.07|190.67|0
1651231840000|2022-04-29 11:30:40|193.12|190.72|193.48|191.08|193.48|191.08|193.12|190.72|0
1651231850000|2022-04-29 11:30:50|193.63|191.23|193.74|191.34|193.84|191.44|193.63|191.23|0
1651231860000|2022-04-29 11:31:00|193.63|191.23|194.04|191.64|194.14|191.74|193.63|191.23|0
1651231870000|2022-04-29 11:31:10|193.94|191.54|194.04|191.64|194.04|191.64|193.84|191.44|0
1651231880000|2022-04-29 11:31:20|194.14|191.74|193.78|191.38|194.14|191.74|193.74|191.34|0
1651231890000|2022-04-29 11:31:30|193.84|191.44|193.78|191.38|193.84|191.44|193.74|191.34|0
1651231900000|2022-04-29 11:31:40|193.74|191.34|193.43|191.03|193.74|191.34|193.43|191.03|0
1651231910000|2022-04-29 11:31:50|193.38|190.98|193.48|191.08|193.48|191.08|193.38|190.98|0
1651231920000|2022-04-29 11:32:00|193.43|191.03|193.12|190.72|193.43|191.03|193.12|190.72|0
1651231930000|2022-04-29 11:32:10|192.92|190.52|192.41|190.01|192.92|190.52|192.41|190.01|0
1651231940000|2022-04-29 11:32:20|192.51|190.11|192.51|190.11|192.61|190.21|192.51|190.11|0
1651231950000|2022-04-29 11:32:30|192.41|190.01|192.36|189.96|192.41|190.01|192.31|189.91|0
1651231960000|2022-04-29 11:32:40|192.41|190.01|192.31|189.91|192.41|190.01|192.31|189.91|0
1651231970000|2022-04-29 11:32:50|192.61|190.21|192.61|190.21|192.66|190.26|192.61|190.21|0
1651231980000|2022-04-29 11:33:00|192.51|190.11|192.51|190.11|192.61|190.21|192.51|190.11|0
1651231990000|2022-04-29 11:33:10|192.41|190.01|192.26|189.86|192.41|190.01|192.21|189.81|0
1651232000000|2022-04-29 11:33:20|192.21|189.81|192.11|189.71|192.21|189.81|192.11|189.71|0
1651232010000|2022-04-29 11:33:30|192.21|189.81|192|189.6|192.21|189.81|192|189.6|0
1651232020000|2022-04-29 11:33:40|191.9|189.5|191.8|189.4|191.9|189.5|191.8|189.4|0
1651232030000|2022-04-29 11:33:50|191.9|189.5|191.95|189.55|191.95|189.55|191.9|189.5|0
1651232040000|2022-04-29 11:34:00|192|189.6|191.95|189.55|192|189.6|191.95|189.55|0
1651232050000|2022-04-29 11:34:10|192.11|189.71|192.11|189.71|192.21|189.81|192.11|189.71|0
1651232060000|2022-04-29 11:34:20|192.15|189.75|191.9|189.5|192.15|189.75|191.9|189.5|0
1651232070000|2022-04-29 11:34:30|191.95|189.55|191.9|189.5|192|189.6|191.9|189.5|0
1651232080000|2022-04-29 11:34:40|192|189.6|192|189.6|192|189.6|192|189.6|0
1651232090000|2022-04-29 11:34:50|191.9|189.5|191.85|189.45|191.9|189.5|191.8|189.4|0
1651232100000|2022-04-29 11:35:00|191.8|189.4|191.5|189.1|191.8|189.4|191.4|189|0
1651232110000|2022-04-29 11:35:10|191.4|189|191.29|188.89|191.4|189|191.29|188.89|0
1651232120000|2022-04-29 11:35:20|191.4|189|191.34|188.94|191.4|189|191.29|188.89|0
1651232130000|2022-04-29 11:35:30|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1651232140000|2022-04-29 11:35:40|191.34|188.94|191.4|189|191.4|189|191.34|188.94|0
1651232150000|2022-04-29 11:35:50|191.5|189.1|191.4|189|191.5|189.1|191.4|189|0
1651232160000|2022-04-29 11:36:00|191.5|189.1|191.5|189.1|191.5|189.1|191.4|189|0
1651232170000|2022-04-29 11:36:10|191.55|189.15|191.34|188.94|191.55|189.15|191.34|188.94|0
1651232180000|2022-04-29 11:36:20|191.4|189|191.5|189.1|191.5|189.1|191.4|189|0
1651232200000|2022-04-29 11:36:40|191.4|189|191.5|189.1|191.6|189.2|191.4|189|0
1651232210000|2022-04-29 11:36:50|191.44|189.04|191.4|189|191.44|189.04|191.4|189|0
1651232220000|2022-04-29 11:37:00|191.29|188.89|191.34|188.94|191.34|188.94|191.29|188.89|0
1651232230000|2022-04-29 11:37:10|191.29|188.89|191.29|188.89|191.29|188.89|191.19|188.79|0
1651232250000|2022-04-29 11:37:30|191.34|188.94|191.19|188.79|191.4|189|191.19|188.79|0
1651232260000|2022-04-29 11:37:40|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1651232270000|2022-04-29 11:37:50|191.39|188.99|191.5|189.1|191.5|189.1|191.39|188.99|0
1651232280000|2022-04-29 11:38:00|191.6|189.2|191.5|189.1|191.7|189.3|191.5|189.1|0
1651232290000|2022-04-29 11:38:10|191.39|188.99|191.6|189.2|191.6|189.2|191.39|188.99|0
1651232300000|2022-04-29 11:38:20|191.5|189.1|191.29|188.89|191.5|189.1|191.29|188.89|0
1651232310000|2022-04-29 11:38:30|191.39|188.99|191.29|188.89|191.39|188.99|191.29|188.89|0
1651232320000|2022-04-29 11:38:40|191.34|188.94|191.29|188.89|191.34|188.94|191.29|188.89|0
1651232330000|2022-04-29 11:38:50|191.19|188.79|191.29|188.89|191.29|188.89|191.19|188.79|0
1651232340000|2022-04-29 11:39:00|191.24|188.84|191.19|188.79|191.24|188.84|191.14|188.74|0
1651232350000|2022-04-29 11:39:10|191.24|188.84|191.29|188.89|191.29|188.89|191.24|188.84|0
1651232370000|2022-04-29 11:39:30|191.34|188.94|191.39|188.99|191.39|188.99|191.34|188.94|0
1651232380000|2022-04-29 11:39:40|191.44|189.04|191.65|189.25|191.65|189.25|191.44|189.04|0
1651232390000|2022-04-29 11:39:50|191.7|189.3|191.95|189.55|192|189.6|191.7|189.3|0
1651232400000|2022-04-29 11:40:00|191.7|189.3|191.6|189.2|191.7|189.3|191.6|189.2|0
1651232410000|2022-04-29 11:40:10|191.65|189.25|191.8|189.4|191.8|189.4|191.65|189.25|0
1651232420000|2022-04-29 11:40:20|191.09|188.69|191.09|188.69|191.19|188.79|191.09|188.69|0
1651232430000|2022-04-29 11:40:30|190.58|188.18|190.53|188.13|190.58|188.18|190.48|188.08|0
1651232440000|2022-04-29 11:40:40|190.79|188.39|190.99|188.59|190.99|188.59|190.58|188.18|0
1651232450000|2022-04-29 11:40:50|191.09|188.69|191.04|188.64|191.09|188.69|191.04|188.64|0
1651232460000|2022-04-29 11:41:00|190.99|188.59|190.89|188.49|191.09|188.69|190.89|188.49|0
1651232470000|2022-04-29 11:41:10|191.09|188.69|191.09|188.69|191.14|188.74|191.09|188.69|0
1651232480000|2022-04-29 11:41:20|191.19|188.79|191.29|188.89|191.29|188.89|191.19|188.79|0
1651232490000|2022-04-29 11:41:30|191.19|188.79|190.99|188.59|191.19|188.79|190.99|188.59|0
1651232500000|2022-04-29 11:41:40|191.09|188.69|190.99|188.59|191.09|188.69|190.99|188.59|0
1651232510000|2022-04-29 11:41:50|190.89|188.49|190.94|188.54|190.99|188.59|190.89|188.49|0
1651232520000|2022-04-29 11:42:00|190.99|188.59|190.83|188.43|190.99|188.59|190.79|188.39|0
1651232530000|2022-04-29 11:42:10|190.99|188.59|190.69|188.29|190.99|188.59|190.69|188.29|0
1651232540000|2022-04-29 11:42:20|190.83|188.43|190.69|188.29|190.83|188.43|190.48|188.08|0
1651232550000|2022-04-29 11:42:30|190.63|188.23|191.19|188.79|191.19|188.79|190.63|188.23|0
1651232560000|2022-04-29 11:42:40|191.14|188.74|191.44|189.04|191.49|189.09|191.14|188.74|0
1651232570000|2022-04-29 11:42:50|191.8|189.4|191.6|189.2|191.8|189.4|191.54|189.14|0
1651232580000|2022-04-29 11:43:00|191.7|189.3|191.6|189.2|191.8|189.4|191.6|189.2|0
1651232590000|2022-04-29 11:43:10|191.49|189.09|191.44|189.04|191.49|189.09|191.39|188.99|0
1651232600000|2022-04-29 11:43:20|191.49|189.09|191.6|189.2|191.6|189.2|191.49|189.09|0
1651232610000|2022-04-29 11:43:30|191.64|189.24|191.7|189.3|191.7|189.3|191.64|189.24|0
1651232620000|2022-04-29 11:43:40|191.8|189.4|191.8|189.4|191.9|189.5|191.75|189.35|0
1651232630000|2022-04-29 11:43:50|191.9|189.5|191.9|189.5|191.9|189.5|191.9|189.5|0
1651232640000|2022-04-29 11:44:00|191.7|189.3|191.7|189.3|191.7|189.3|191.7|189.3|0
1651232650000|2022-04-29 11:44:10|191.59|189.19|191.54|189.14|191.59|189.19|191.54|189.14|0
1651232660000|2022-04-29 11:44:20|191.59|189.19|191.49|189.09|191.59|189.19|191.49|189.09|0
1651232670000|2022-04-29 11:44:30|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1651232680000|2022-04-29 11:44:40|191.54|189.14|191.39|188.99|191.54|189.14|191.39|188.99|0
1651232690000|2022-04-29 11:44:50|191.29|188.89|191.09|188.69|191.29|188.89|191.09|188.69|0
1651232700000|2022-04-29 11:45:00|191.04|188.64|191.09|188.69|191.09|188.69|190.99|188.59|0
1651232710000|2022-04-29 11:45:10|191.39|188.99|191.49|189.09|191.49|189.09|191.39|188.99|0
1651232720000|2022-04-29 11:45:20|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1651232730000|2022-04-29 11:45:30|191.49|189.09|191.59|189.19|191.59|189.19|191.49|189.09|0
1651232740000|2022-04-29 11:45:40|191.54|189.14|191.54|189.14|191.54|189.14|191.54|189.14|0
1651232750000|2022-04-29 11:45:50|191.49|189.09|191.7|189.3|191.7|189.3|191.49|189.09|0
1651232760000|2022-04-29 11:46:00|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1651232770000|2022-04-29 11:46:10|191.54|189.14|191.49|189.09|191.59|189.19|191.49|189.09|0
1651232780000|2022-04-29 11:46:20|191.09|188.69|191.19|188.79|191.19|188.79|191.09|188.69|0
1651232790000|2022-04-29 11:46:30|191.39|188.99|191.34|188.94|191.39|188.99|191.34|188.94|0
1651232800000|2022-04-29 11:46:40|191.39|188.99|191.29|188.89|191.39|188.99|191.29|188.89|0
1651232810000|2022-04-29 11:46:50|191.09|188.69|191.49|189.09|191.49|189.09|191.09|188.69|0
1651232820000|2022-04-29 11:47:00|191.59|189.19|191.69|189.29|191.69|189.29|191.59|189.19|0
1651232830000|2022-04-29 11:47:10|191.8|189.4|191.8|189.4|191.8|189.4|191.8|189.4|0
1651232840000|2022-04-29 11:47:20|191.74|189.34|191.8|189.4|191.8|189.4|191.69|189.29|0
1651232850000|2022-04-29 11:47:30|191.69|189.29|191.8|189.4|191.8|189.4|191.69|189.29|0
1651232860000|2022-04-29 11:47:40|191.9|189.5|192|189.6|192|189.6|191.9|189.5|0
1651232870000|2022-04-29 11:47:50|192.05|189.65|191.59|189.19|192.05|189.65|191.59|189.19|0
1651232880000|2022-04-29 11:48:00|191.49|189.09|191.49|189.09|191.49|189.09|191.49|189.09|0
1651232890000|2022-04-29 11:48:10|191.59|189.19|191.44|189.04|191.59|189.19|191.39|188.99|0
1651232900000|2022-04-29 11:48:20|191.39|188.99|191.29|188.89|191.39|188.99|191.29|188.89|0
1651232910000|2022-04-29 11:48:30|191.39|188.99|191.49|189.09|191.54|189.14|191.39|188.99|0
1651232920000|2022-04-29 11:48:40|191.29|188.89|191.19|188.79|191.39|188.99|191.19|188.79|0
1651232930000|2022-04-29 11:48:50|190.99|188.59|191.19|188.79|191.19|188.79|190.99|188.59|0
1651232940000|2022-04-29 11:49:00|191.14|188.74|191.29|188.89|191.39|188.99|191.14|188.74|0
1651232950000|2022-04-29 11:49:10|191.19|188.79|190.88|188.48|191.19|188.79|190.88|188.48|0
1651232960000|2022-04-29 11:49:20|191.09|188.69|190.78|188.38|191.09|188.69|190.78|188.38|0
1651232970000|2022-04-29 11:49:30|190.58|188.18|190.58|188.18|190.58|188.18|190.48|188.08|0
1651232980000|2022-04-29 11:49:40|190.63|188.23|190.58|188.18|190.63|188.23|190.53|188.13|0
1651232990000|2022-04-29 11:49:50|190.68|188.28|190.78|188.38|190.78|188.38|190.68|188.28|0
1651233000000|2022-04-29 11:50:00|190.73|188.33|190.78|188.38|190.78|188.38|190.68|188.28|0
1651233010000|2022-04-29 11:50:10|190.68|188.28|190.58|188.18|190.68|188.28|190.48|188.08|0
1651233020000|2022-04-29 11:50:20|190.48|188.08|190.48|188.08|190.53|188.13|190.38|187.98|0
1651233030000|2022-04-29 11:50:30|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1651233040000|2022-04-29 11:50:40|190.28|187.88|189.87|187.47|190.28|187.88|189.87|187.47|0
1651233050000|2022-04-29 11:50:50|189.98|187.58|190.08|187.68|190.18|187.78|189.98|187.58|0
1651233060000|2022-04-29 11:51:00|189.98|187.58|189.92|187.52|190.02|187.62|189.92|187.52|0
1651233070000|2022-04-29 11:51:10|189.87|187.47|189.77|187.37|189.87|187.47|189.77|187.37|0
1651233080000|2022-04-29 11:51:20|189.67|187.27|189.77|187.37|189.77|187.37|189.67|187.27|0
1651233090000|2022-04-29 11:51:30|189.57|187.17|189.77|187.37|189.77|187.37|189.57|187.17|0
1651233100000|2022-04-29 11:51:40|189.87|187.47|189.87|187.47|189.87|187.47|189.87|187.47|0
1651233110000|2022-04-29 11:51:50|189.77|187.37|189.87|187.47|189.87|187.47|189.77|187.37|0
1651233120000|2022-04-29 11:52:00|189.77|187.37|189.67|187.27|189.77|187.37|189.57|187.17|0
1651233130000|2022-04-29 11:52:10|189.77|187.37|189.77|187.37|189.87|187.47|189.77|187.37|0
1651233140000|2022-04-29 11:52:20|189.82|187.42|189.87|187.47|189.87|187.47|189.82|187.42|0
1651233150000|2022-04-29 11:52:30|189.67|187.27|189.57|187.17|189.67|187.27|189.57|187.17|0
1651233160000|2022-04-29 11:52:40|189.67|187.27|189.57|187.17|189.67|187.27|189.57|187.17|0
1651233170000|2022-04-29 11:52:50|189.77|187.37|189.92|187.52|189.92|187.52|189.72|187.32|0
1651233180000|2022-04-29 11:53:00|189.87|187.47|190.08|187.68|190.18|187.78|189.87|187.47|0
1651233190000|2022-04-29 11:53:10|190.18|187.78|190.28|187.88|190.28|187.88|190.18|187.78|0
1651233200000|2022-04-29 11:53:20|190.18|187.78|190.08|187.68|190.18|187.78|190.08|187.68|0
1651233210000|2022-04-29 11:53:30|190.07|187.67|190.07|187.67|190.18|187.78|190.07|187.67|0
1651233220000|2022-04-29 11:53:40|190.28|187.88|190.18|187.78|190.28|187.88|190.18|187.78|0
1651233230000|2022-04-29 11:53:50|190.28|187.88|190.28|187.88|190.28|187.88|190.18|187.78|0
1651233240000|2022-04-29 11:54:00|190.32|187.92|190.38|187.98|190.38|187.98|190.32|187.92|0
1651233250000|2022-04-29 11:54:10|190.28|187.88|190.28|187.88|190.28|187.88|190.18|187.78|0
1651233270000|2022-04-29 11:54:30|190.38|187.98|190.68|188.28|190.68|188.28|190.38|187.98|0
1651233280000|2022-04-29 11:54:40|190.78|188.38|190.78|188.38|190.78|188.38|190.78|188.38|0
1651233290000|2022-04-29 11:54:50|190.73|188.33|190.63|188.23|190.73|188.33|190.63|188.23|0
1651233300000|2022-04-29 11:55:00|190.58|188.18|190.88|188.48|190.88|188.48|190.58|188.18|0
1651233310000|2022-04-29 11:55:10|191.08|188.68|191.08|188.68|191.08|188.68|191.08|188.68|0
1651233320000|2022-04-29 11:55:20|191.19|188.79|191.39|188.99|191.39|188.99|191.19|188.79|0
1651233330000|2022-04-29 11:55:30|191.29|188.89|191.39|188.99|191.39|188.99|191.29|188.89|0
1651233340000|2022-04-29 11:55:40|191.49|189.09|191.49|189.09|191.49|189.09|191.49|189.09|0
1651233350000|2022-04-29 11:55:50|191.59|189.19|191.64|189.24|191.64|189.24|191.59|189.19|0
1651233360000|2022-04-29 11:56:00|191.49|189.09|191.39|188.99|191.49|189.09|191.29|188.89|0
1651233370000|2022-04-29 11:56:10|191.29|188.89|191.18|188.78|191.29|188.89|191.18|188.78|0
1651233380000|2022-04-29 11:56:20|191.29|188.89|191.94|189.54|191.94|189.54|191.29|188.89|0
1651233390000|2022-04-29 11:56:30|191.89|189.49|191.89|189.49|192|189.6|191.89|189.49|0
1651233400000|2022-04-29 11:56:40|191.79|189.39|191.79|189.39|191.79|189.39|191.79|189.39|0
1651233410000|2022-04-29 11:56:50|191.84|189.44|191.89|189.49|191.89|189.49|191.84|189.44|0
1651233420000|2022-04-29 11:57:00|192|189.6|192.1|189.7|192.2|189.8|192|189.6|0
1651233430000|2022-04-29 11:57:10|191.99|189.59|191.79|189.39|191.99|189.59|191.79|189.39|0
1651233450000|2022-04-29 11:57:30|191.69|189.29|191.99|189.59|191.99|189.59|191.69|189.29|0
1651233460000|2022-04-29 11:57:40|192.1|189.7|191.99|189.59|192.1|189.7|191.99|189.59|0
1651233470000|2022-04-29 11:57:50|192.04|189.64|191.89|189.49|192.1|189.7|191.89|189.49|0
1651233480000|2022-04-29 11:58:00|191.79|189.39|192.1|189.7|192.1|189.7|191.79|189.39|0
1651233490000|2022-04-29 11:58:10|191.99|189.59|191.99|189.59|192.04|189.64|191.99|189.59|0
1651233500000|2022-04-29 11:58:20|191.94|189.54|191.89|189.49|191.99|189.59|191.89|189.49|0
1651233510000|2022-04-29 11:58:30|191.79|189.39|191.79|189.39|191.84|189.44|191.79|189.39|0
1651233520000|2022-04-29 11:58:40|191.89|189.49|191.94|189.54|191.94|189.54|191.89|189.49|0
1651233530000|2022-04-29 11:58:50|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1651233540000|2022-04-29 11:59:00|191.79|189.39|191.79|189.39|191.79|189.39|191.69|189.29|0
1651233550000|2022-04-29 11:59:10|191.39|188.99|190.98|188.58|191.39|188.99|190.98|188.58|0
1651233560000|2022-04-29 11:59:20|191.08|188.68|191.08|188.68|191.08|188.68|191.08|188.68|0
1651233570000|2022-04-29 11:59:30|191.18|188.78|190.98|188.58|191.18|188.78|190.98|188.58|0
1651233580000|2022-04-29 11:59:40|190.68|188.28|190.78|188.38|190.78|188.38|190.68|188.28|0
1651233590000|2022-04-29 11:59:50|190.88|188.48|191.08|188.68|191.08|188.68|190.88|188.48|0
1651233600000|2022-04-29 12:00:00|191.03|188.63|190.78|188.38|191.08|188.68|190.68|188.28|0
1651233610000|2022-04-29 12:00:10|191.28|188.88|191.64|189.24|191.64|189.24|191.28|188.88|0
1651233620000|2022-04-29 12:00:20|191.74|189.34|191.54|189.14|191.79|189.39|191.54|189.14|0
1651233630000|2022-04-29 12:00:30|191.18|188.78|191.18|188.78|191.39|188.99|191.18|188.78|0
1651233640000|2022-04-29 12:00:40|191.39|188.99|191.28|188.88|191.39|188.99|191.28|188.88|0
1651233650000|2022-04-29 12:00:50|191.18|188.78|191.08|188.68|191.18|188.78|191.08|188.68|0
1651233660000|2022-04-29 12:01:00|190.98|188.58|191.18|188.78|191.18|188.78|190.98|188.58|0
1651233670000|2022-04-29 12:01:10|191.23|188.83|191.39|188.99|191.39|188.99|191.18|188.78|0
1651233680000|2022-04-29 12:01:20|191.49|189.09|191.39|188.99|191.49|189.09|191.39|188.99|0
1651233690000|2022-04-29 12:01:30|191.49|189.09|191.59|189.19|191.59|189.19|191.49|189.09|0
1651233700000|2022-04-29 12:01:40|191.69|189.29|191.94|189.54|191.94|189.54|191.69|189.29|0
1651233710000|2022-04-29 12:01:50|191.99|189.59|192.3|189.9|192.3|189.9|191.99|189.59|0
1651233720000|2022-04-29 12:02:00|192.14|189.74|191.99|189.59|192.14|189.74|191.99|189.59|0
1651233730000|2022-04-29 12:02:10|192.14|189.74|191.99|189.59|192.14|189.74|191.99|189.59|0
1651233740000|2022-04-29 12:02:20|191.89|189.49|191.94|189.54|191.94|189.54|191.89|189.49|0
1651233750000|2022-04-29 12:02:30|191.99|189.59|191.79|189.39|191.99|189.59|191.69|189.29|0
1651233760000|2022-04-29 12:02:40|191.89|189.49|192.09|189.69|192.14|189.74|191.89|189.49|0
1651233770000|2022-04-29 12:02:50|191.99|189.59|191.99|189.59|192.09|189.69|191.99|189.59|0
1651233780000|2022-04-29 12:03:00|192.09|189.69|191.99|189.59|192.09|189.69|191.99|189.59|0
1651233790000|2022-04-29 12:03:10|191.94|189.54|191.99|189.59|191.99|189.59|191.94|189.54|0
1651233800000|2022-04-29 12:03:20|191.89|189.49|191.94|189.54|191.94|189.54|191.84|189.44|0
1651233810000|2022-04-29 12:03:30|191.89|189.49|191.89|189.49|191.89|189.49|191.79|189.39|0
1651233820000|2022-04-29 12:03:40|191.79|189.39|191.79|189.39|191.84|189.44|191.79|189.39|0
1651233830000|2022-04-29 12:03:50|192.09|189.69|191.99|189.59|192.09|189.69|191.79|189.39|0
1651233840000|2022-04-29 12:04:00|191.89|189.49|191.79|189.39|191.89|189.49|191.79|189.39|0
1651233850000|2022-04-29 12:04:10|191.99|189.59|192.09|189.69|192.19|189.79|191.94|189.54|0
1651233860000|2022-04-29 12:04:20|192.19|189.79|192.14|189.74|192.19|189.79|192.09|189.69|0
1651233870000|2022-04-29 12:04:30|192.09|189.69|192.09|189.69|192.09|189.69|192.09|189.69|0
1651233880000|2022-04-29 12:04:40|191.99|189.59|191.99|189.59|191.99|189.59|191.99|189.59|0
1651233890000|2022-04-29 12:04:50|191.89|189.49|191.99|189.59|191.99|189.59|191.89|189.49|0
1651233900000|2022-04-29 12:05:00|192.09|189.69|192.5|190.1|192.5|190.1|192.09|189.69|0
1651233910000|2022-04-29 12:05:10|192.4|190|192.4|190|192.5|190.1|192.4|190|0
1651233920000|2022-04-29 12:05:20|192.7|190.3|192.6|190.2|192.7|190.3|192.6|190.2|0
1651233930000|2022-04-29 12:05:30|192.7|190.3|192.91|190.51|192.91|190.51|192.7|190.3|0
1651233940000|2022-04-29 12:05:40|193.01|190.61|192.7|190.3|193.01|190.61|192.7|190.3|0
1651233950000|2022-04-29 12:05:50|192.6|190.2|192.65|190.25|192.65|190.25|192.6|190.2|0
1651233960000|2022-04-29 12:06:00|192.7|190.3|192.8|190.4|192.8|190.4|192.5|190.1|0
1651233970000|2022-04-29 12:06:10|192.7|190.3|192.6|190.2|192.7|190.3|192.6|190.2|0
1651233980000|2022-04-29 12:06:20|192.5|190.1|192.19|189.79|192.5|190.1|192.19|189.79|0
1651233990000|2022-04-29 12:06:30|192.14|189.74|191.99|189.59|192.14|189.74|191.99|189.59|0
1651234000000|2022-04-29 12:06:40|192.09|189.69|191.59|189.19|192.09|189.69|191.59|189.19|0
1651234010000|2022-04-29 12:06:50|191.69|189.29|191.48|189.08|191.69|189.29|191.48|189.08|0
1651234020000|2022-04-29 12:07:00|191.79|189.39|191.69|189.29|191.79|189.39|191.69|189.29|0
1651234030000|2022-04-29 12:07:10|191.59|189.19|191.79|189.39|191.79|189.39|191.59|189.19|0
1651234040000|2022-04-29 12:07:20|191.69|189.29|191.59|189.19|191.69|189.29|191.59|189.19|0
1651234050000|2022-04-29 12:07:30|191.69|189.29|191.79|189.39|191.79|189.39|191.59|189.19|0
1651234060000|2022-04-29 12:07:40|192.19|189.79|192.4|190|192.4|190|192.19|189.79|0
1651234070000|2022-04-29 12:07:50|192.29|189.89|192.4|190|192.4|190|192.29|189.89|0
1651234080000|2022-04-29 12:08:00|192.5|190.1|193.11|190.71|193.11|190.71|192.5|190.1|0
1651234090000|2022-04-29 12:08:10|193.01|190.61|192.9|190.5|193.01|190.61|192.9|190.5|0
1651234100000|2022-04-29 12:08:20|193.01|190.61|192.95|190.55|193.01|190.61|192.95|190.55|0
1651234110000|2022-04-29 12:08:30|192.9|190.5|193.31|190.91|193.31|190.91|192.9|190.5|0
1651234120000|2022-04-29 12:08:40|193.11|190.71|193.21|190.81|193.21|190.81|193.11|190.71|0
1651234130000|2022-04-29 12:08:50|193.11|190.71|193.11|190.71|193.11|190.71|193.11|190.71|0
1651234140000|2022-04-29 12:09:00|193.16|190.76|193.21|190.81|193.21|190.81|193.11|190.71|0
1651234150000|2022-04-29 12:09:10|193.11|190.71|192.7|190.3|193.11|190.71|192.7|190.3|0
1651234160000|2022-04-29 12:09:20|192.6|190.2|192.95|190.55|192.95|190.55|192.6|190.2|0
1651234170000|2022-04-29 12:09:30|192.9|190.5|192.95|190.55|192.95|190.55|192.9|190.5|0
1651234180000|2022-04-29 12:09:40|192.9|190.5|193.05|190.65|193.05|190.65|192.9|190.5|0
1651234190000|2022-04-29 12:09:50|193.21|190.81|193.16|190.76|193.21|190.81|193.11|190.71|0
1651234200000|2022-04-29 12:10:00|193.21|190.81|192.9|190.5|193.21|190.81|192.9|190.5|0
1651234210000|2022-04-29 12:10:10|192.8|190.4|192.8|190.4|192.8|190.4|192.7|190.3|0
1651234220000|2022-04-29 12:10:20|192.85|190.45|192.7|190.3|192.85|190.45|192.7|190.3|0
1651234230000|2022-04-29 12:10:30|192.6|190.2|192.34|189.94|192.6|190.2|192.34|189.94|0
1651234240000|2022-04-29 12:10:40|192.19|189.79|192.19|189.79|192.29|189.89|192.19|189.79|0
1651234250000|2022-04-29 12:10:50|192.24|189.84|192.19|189.79|192.29|189.89|192.14|189.74|0
1651234260000|2022-04-29 12:11:00|192.09|189.69|191.99|189.59|192.09|189.69|191.99|189.59|0
1651234270000|2022-04-29 12:11:10|192.19|189.79|192.09|189.69|192.19|189.79|192.09|189.69|0
1651234280000|2022-04-29 12:11:20|192.19|189.79|192.4|190|192.4|190|192.19|189.79|0
1651234290000|2022-04-29 12:11:30|192.39|189.99|192.5|190.1|192.5|190.1|192.29|189.89|0
1651234300000|2022-04-29 12:11:40|192.29|189.89|192.19|189.79|192.29|189.89|192.19|189.79|0
1651234310000|2022-04-29 12:11:50|192.24|189.84|192.09|189.69|192.29|189.89|192.09|189.69|0
1651234320000|2022-04-29 12:12:00|192.29|189.89|192.24|189.84|192.29|189.89|192.24|189.84|0
1651234330000|2022-04-29 12:12:10|192.29|189.89|192.19|189.79|192.29|189.89|192.09|189.69|0
1651234340000|2022-04-29 12:12:20|192.14|189.74|192.5|190.1|192.6|190.2|192.14|189.74|0
1651234350000|2022-04-29 12:12:30|192.7|190.3|192.7|190.3|192.8|190.4|192.7|190.3|0
1651234360000|2022-04-29 12:12:40|192.8|190.4|192.8|190.4|192.8|190.4|192.7|190.3|0
1651234370000|2022-04-29 12:12:50|193.11|190.71|193|190.6|193.11|190.71|192.9|190.5|0
1651234380000|2022-04-29 12:13:00|192.9|190.5|193.21|190.81|193.21|190.81|192.9|190.5|0
1651234390000|2022-04-29 12:13:10|193.31|190.91|192.9|190.5|193.31|190.91|192.9|190.5|0
1651234400000|2022-04-29 12:13:20|192.8|190.4|192.95|190.55|192.95|190.55|192.75|190.35|0
1651234410000|2022-04-29 12:13:30|192.9|190.5|193.11|190.71|193.26|190.86|192.9|190.5|0
1651234420000|2022-04-29 12:13:40|193.21|190.81|193.11|190.71|193.21|190.81|193.11|190.71|0
1651234430000|2022-04-29 12:13:50|193|190.6|192.9|190.5|193|190.6|192.9|190.5|0
1651234440000|2022-04-29 12:14:00|193|190.6|192.8|190.4|193|190.6|192.8|190.4|0
1651234450000|2022-04-29 12:14:10|192.9|190.5|192.9|190.5|193|190.6|192.9|190.5|0
1651234460000|2022-04-29 12:14:20|192.8|190.4|192.8|190.4|192.8|190.4|192.8|190.4|0
1651234470000|2022-04-29 12:14:30|192.85|190.45|193|190.6|193|190.6|192.8|190.4|0
1651234480000|2022-04-29 12:14:40|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1651234490000|2022-04-29 12:14:50|193|190.6|193|190.6|193|190.6|192.9|190.5|0
1651234500000|2022-04-29 12:15:00|193.11|190.71|193|190.6|193.11|190.71|192.9|190.5|0
1651234510000|2022-04-29 12:15:10|193.11|190.71|193.11|190.71|193.11|190.71|193|190.6|0
1651234520000|2022-04-29 12:15:20|193.21|190.81|193.31|190.91|193.31|190.91|193.21|190.81|0
1651234530000|2022-04-29 12:15:30|193.41|191.01|193.21|190.81|193.41|191.01|193.21|190.81|0
1651234540000|2022-04-29 12:15:40|193.41|191.01|193.72|191.32|193.72|191.32|193.41|191.01|0
1651234550000|2022-04-29 12:15:50|193.61|191.21|193.51|191.11|193.61|191.21|193.41|191.01|0
1651234560000|2022-04-29 12:16:00|193.41|191.01|193.41|191.01|193.51|191.11|193.41|191.01|0
1651234570000|2022-04-29 12:16:10|193.31|190.91|193.41|191.01|193.41|191.01|193.31|190.91|0
1651234580000|2022-04-29 12:16:20|193.51|191.11|193.51|191.11|193.61|191.21|193.51|191.11|0
1651234590000|2022-04-29 12:16:30|193.41|191.01|193.61|191.21|193.61|191.21|193.41|191.01|0
1651234600000|2022-04-29 12:16:40|193.72|191.32|193.72|191.32|193.82|191.42|193.66|191.26|0
1651234610000|2022-04-29 12:16:50|194.02|191.62|193.97|191.57|194.02|191.62|193.92|191.52|0
1651234620000|2022-04-29 12:17:00|193.92|191.52|193.72|191.32|194.12|191.72|193.72|191.32|0
1651234630000|2022-04-29 12:17:10|193.82|191.42|193.61|191.21|193.92|191.52|193.61|191.21|0
1651234640000|2022-04-29 12:17:20|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1651234650000|2022-04-29 12:17:30|193.41|191.01|193.41|191.01|193.41|191.01|193.31|190.91|0
1651234660000|2022-04-29 12:17:40|193.51|191.11|193.92|191.52|193.92|191.52|193.51|191.11|0
1651234670000|2022-04-29 12:17:50|193.72|191.32|193.82|191.42|193.82|191.42|193.72|191.32|0
1651234680000|2022-04-29 12:18:00|193.92|191.52|193.92|191.52|193.92|191.52|193.92|191.52|0
1651234690000|2022-04-29 12:18:10|193.87|191.47|194.02|191.62|194.02|191.62|193.82|191.42|0
1651234700000|2022-04-29 12:18:20|194.12|191.72|194.02|191.62|194.12|191.72|193.92|191.52|0
1651234710000|2022-04-29 12:18:30|193.92|191.52|193.72|191.32|194.02|191.62|193.72|191.32|0
1651234720000|2022-04-29 12:18:40|193.82|191.42|193.82|191.42|193.82|191.42|193.72|191.32|0
1651234730000|2022-04-29 12:18:50|193.72|191.32|193.82|191.42|193.82|191.42|193.72|191.32|0
1651234740000|2022-04-29 12:19:00|193.72|191.32|193.92|191.52|193.92|191.52|193.72|191.32|0
1651234750000|2022-04-29 12:19:10|193.82|191.42|193.72|191.32|193.82|191.42|193.72|191.32|0
1651234760000|2022-04-29 12:19:20|193.82|191.42|194.23|191.83|194.23|191.83|193.82|191.42|0
1651234770000|2022-04-29 12:19:30|194.12|191.72|194.12|191.72|194.12|191.72|194.02|191.62|0
1651234780000|2022-04-29 12:19:40|194.33|191.93|194.23|191.83|194.33|191.93|194.23|191.83|0
1651234790000|2022-04-29 12:19:50|194.33|191.93|194.23|191.83|194.33|191.93|194.23|191.83|0
1651234800000|2022-04-29 12:20:00|194.33|191.93|194.33|191.93|194.33|191.93|194.33|191.93|0
1651234810000|2022-04-29 12:20:10|194.23|191.83|194.33|191.93|194.33|191.93|194.12|191.72|0
1651234820000|2022-04-29 12:20:20|194.23|191.83|194.74|192.34|194.74|192.34|194.23|191.83|0
1651234830000|2022-04-29 12:20:30|194.84|192.44|195.45|193.05|195.45|193.05|194.84|192.44|0
1651234840000|2022-04-29 12:20:40|195.66|193.26|195.25|192.85|195.66|193.26|195.25|192.85|0
1651234850000|2022-04-29 12:20:50|195.2|192.8|195.25|192.85|195.25|192.85|195.15|192.75|0
1651234860000|2022-04-29 12:21:00|195.4|193|195.15|192.75|195.4|193|195.15|192.75|0
1651234870000|2022-04-29 12:21:10|195.25|192.85|195.15|192.75|195.25|192.85|195.15|192.75|0
1651234880000|2022-04-29 12:21:20|195.25|192.85|195.35|192.95|195.35|192.95|195.25|192.85|0
1651234890000|2022-04-29 12:21:30|195.45|193.05|195.45|193.05|195.56|193.16|195.45|193.05|0
1651234900000|2022-04-29 12:21:40|195.56|193.16|195.71|193.31|195.71|193.31|195.56|193.16|0
1651234910000|2022-04-29 12:21:50|195.66|193.26|195.76|193.36|195.76|193.36|195.66|193.26|0
1651234920000|2022-04-29 12:22:00|195.86|193.46|196.07|193.67|196.07|193.67|195.86|193.46|0
1651234930000|2022-04-29 12:22:10|196.17|193.77|196.17|193.77|196.17|193.77|196.07|193.67|0
1651234940000|2022-04-29 12:22:20|196.12|193.72|196.07|193.67|196.12|193.72|196.07|193.67|0
1651234950000|2022-04-29 12:22:30|196.17|193.77|196.07|193.67|196.17|193.77|196.07|193.67|0
1651234960000|2022-04-29 12:22:40|195.97|193.57|195.91|193.51|195.97|193.57|195.91|193.51|0
1651234970000|2022-04-29 12:22:50|195.97|193.57|196.48|194.08|196.48|194.08|195.97|193.57|0
1651234980000|2022-04-29 12:23:00|196.53|194.13|196.38|193.98|196.53|194.13|196.38|193.98|0
1651234990000|2022-04-29 12:23:10|196.48|194.08|196.38|193.98|196.48|194.08|196.38|193.98|0
1651235000000|2022-04-29 12:23:20|196.48|194.08|196.48|194.08|196.48|194.08|196.48|194.08|0
1651235010000|2022-04-29 12:23:30|196.43|194.03|196.48|194.08|196.48|194.08|196.38|193.98|0
1651235020000|2022-04-29 12:23:40|196.58|194.18|196.48|194.08|196.58|194.18|196.48|194.08|0
1651235030000|2022-04-29 12:23:50|196.38|193.98|196.48|194.08|196.58|194.18|196.38|193.98|0
1651235040000|2022-04-29 12:24:00|196.84|194.44|196.99|194.59|196.99|194.59|196.84|194.44|0
1651235050000|2022-04-29 12:24:10|196.89|194.49|196.89|194.49|196.89|194.49|196.89|194.49|0
1651235060000|2022-04-29 12:24:20|196.99|194.59|196.99|194.59|196.99|194.59|196.99|194.59|0
1651235080000|2022-04-29 12:24:40|197.1|194.7|197.1|194.7|197.1|194.7|197.1|194.7|0
1651235090000|2022-04-29 12:24:50|196.99|194.59|196.99|194.59|196.99|194.59|196.99|194.59|0
1651235100000|2022-04-29 12:25:00|197.1|194.7|196.89|194.49|197.1|194.7|196.89|194.49|0
1651235110000|2022-04-29 12:25:10|196.69|194.29|196.48|194.08|196.69|194.29|196.48|194.08|0
1651235120000|2022-04-29 12:25:20|196.58|194.18|196.58|194.18|196.58|194.18|196.48|194.08|0
1651235130000|2022-04-29 12:25:30|196.89|194.49|196.89|194.49|196.89|194.49|196.89|194.49|0
1651235140000|2022-04-29 12:25:40|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1651235150000|2022-04-29 12:25:50|196.58|194.18|196.38|193.98|196.58|194.18|196.38|193.98|0
1651235160000|2022-04-29 12:26:00|196.48|194.08|196.58|194.18|196.58|194.18|196.48|194.08|0
1651235170000|2022-04-29 12:26:10|196.48|194.08|196.48|194.08|196.48|194.08|196.38|193.98|0
1651235180000|2022-04-29 12:26:20|196.38|193.98|196.38|193.98|196.38|193.98|196.38|193.98|0
1651235190000|2022-04-29 12:26:30|196.27|193.87|196.27|193.87|196.38|193.98|196.27|193.87|0
1651235200000|2022-04-29 12:26:40|196.38|193.98|196.58|194.18|196.58|194.18|196.38|193.98|0
1651235210000|2022-04-29 12:26:50|196.68|194.28|196.79|194.39|196.79|194.39|196.68|194.28|0
1651235230000|2022-04-29 12:27:10|196.68|194.28|196.79|194.39|196.79|194.39|196.68|194.28|0
1651235240000|2022-04-29 12:27:20|196.68|194.28|196.58|194.18|196.68|194.28|196.58|194.18|0
1651235250000|2022-04-29 12:27:30|196.48|194.08|196.48|194.08|196.48|194.08|196.48|194.08|0
1651235260000|2022-04-29 12:27:40|196.27|193.87|196.48|194.08|196.48|194.08|196.27|193.87|0
1651235270000|2022-04-29 12:27:50|196.27|193.87|196.27|193.87|196.38|193.98|196.27|193.87|0
1651235280000|2022-04-29 12:28:00|196.38|193.98|196.07|193.67|196.38|193.98|196.07|193.67|0
1651235290000|2022-04-29 12:28:10|196.17|193.77|196.12|193.72|196.17|193.77|196.12|193.72|0
1651235300000|2022-04-29 12:28:20|196.17|193.77|196.22|193.82|196.27|193.87|196.17|193.77|0
1651235310000|2022-04-29 12:28:30|196.17|193.77|196.27|193.87|196.27|193.87|196.17|193.77|0
1651235320000|2022-04-29 12:28:40|196.38|193.98|196.68|194.28|196.79|194.39|196.38|193.98|0
1651235330000|2022-04-29 12:28:50|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1651235350000|2022-04-29 12:29:10|196.63|194.23|196.63|194.23|196.68|194.28|196.63|194.23|0
1651235360000|2022-04-29 12:29:20|196.58|194.18|196.63|194.23|196.63|194.23|196.58|194.18|0
1651235370000|2022-04-29 12:29:30|196.68|194.28|196.68|194.28|196.68|194.28|196.63|194.23|0
1651235380000|2022-04-29 12:29:40|196.63|194.23|196.89|194.49|196.89|194.49|196.63|194.23|0
1651235390000|2022-04-29 12:29:50|196.84|194.44|196.79|194.39|196.84|194.44|196.68|194.28|0
1651235400000|2022-04-29 12:30:00|196.68|194.28|194.07|191.67|196.68|194.28|194.07|191.67|0
1651235410000|2022-04-29 12:30:10|194.02|191.62|193.86|191.46|194.02|191.62|193.51|191.11|0
1651235420000|2022-04-29 12:30:20|193.91|191.51|194.07|191.67|194.68|192.28|193.91|191.51|0
1651235430000|2022-04-29 12:30:30|193.66|191.26|193.51|191.11|193.66|191.26|193.25|190.85|0
1651235440000|2022-04-29 12:30:40|193.4|191|195.19|192.79|195.19|192.79|193.4|191|0
1651235450000|2022-04-29 12:30:50|195.09|192.69|194.48|192.08|195.19|192.79|194.48|192.08|0
1651235460000|2022-04-29 12:31:00|195.8|193.4|195.24|192.84|195.9|193.5|195.19|192.79|0
1651235470000|2022-04-29 12:31:10|195.35|192.95|194.63|192.23|195.35|192.95|194.58|192.18|0
1651235480000|2022-04-29 12:31:20|194.43|192.03|194.83|192.43|194.83|192.43|194.43|192.03|0
1651235490000|2022-04-29 12:31:30|195.14|192.74|195.04|192.64|195.35|192.95|195.04|192.64|0
1651235500000|2022-04-29 12:31:40|194.47|192.07|193.91|191.51|194.47|192.07|193.91|191.51|0
1651235510000|2022-04-29 12:31:50|193.86|191.46|193.71|191.31|193.96|191.56|193.61|191.21|0
1651235520000|2022-04-29 12:32:00|193.55|191.15|193.61|191.21|193.61|191.21|193.55|191.15|0
1651235530000|2022-04-29 12:32:10|193.4|191|192.59|190.19|193.4|191|192.59|190.19|0
1651235540000|2022-04-29 12:32:20|193|190.6|193.3|190.9|193.3|190.9|193|190.6|0
1651235550000|2022-04-29 12:32:30|193.51|191.11|193.61|191.21|193.66|191.26|193.51|191.11|0
1651235560000|2022-04-29 12:32:40|193.71|191.31|192.79|190.39|193.71|191.31|192.43|190.03|0
1651235570000|2022-04-29 12:32:50|193|190.6|193.3|190.9|193.35|190.95|193|190.6|0
1651235580000|2022-04-29 12:33:00|193.51|191.11|192.79|190.39|193.51|191.11|192.79|190.39|0
1651235590000|2022-04-29 12:33:10|192.69|190.29|192.64|190.24|192.79|190.39|192.64|190.24|0
1651235600000|2022-04-29 12:33:20|192.89|190.49|193|190.6|193.04|190.64|192.89|190.49|0
1651235610000|2022-04-29 12:33:30|192.79|190.39|192.89|190.49|192.89|190.49|192.49|190.09|0
1651235620000|2022-04-29 12:33:40|192.74|190.34|192.49|190.09|192.74|190.34|192.49|190.09|0
1651235630000|2022-04-29 12:33:50|192.39|189.99|192.49|190.09|192.59|190.19|192.39|189.99|0
1651235640000|2022-04-29 12:34:00|192.59|190.19|192.59|190.19|192.59|190.19|192.33|189.93|0
1651235650000|2022-04-29 12:34:10|192.54|190.14|192.79|190.39|192.94|190.54|192.54|190.14|0
1651235660000|2022-04-29 12:34:20|193.1|190.7|193.4|191|193.5|191.1|193.1|190.7|0
1651235670000|2022-04-29 12:34:30|193.5|191.1|193.5|191.1|193.5|191.1|193.3|190.9|0
1651235680000|2022-04-29 12:34:40|193.4|191|193.3|190.9|193.4|191|193.2|190.8|0
1651235690000|2022-04-29 12:34:50|193.71|191.31|194.01|191.61|194.12|191.72|193.71|191.31|0
1651235700000|2022-04-29 12:35:00|193.91|191.51|193.35|190.95|193.91|191.51|193.35|190.95|0
1651235710000|2022-04-29 12:35:10|193.2|190.8|193.1|190.7|193.2|190.8|193|190.6|0
1651235720000|2022-04-29 12:35:20|193.15|190.75|192.69|190.29|193.2|190.8|192.69|190.29|0
1651235730000|2022-04-29 12:35:30|192.49|190.09|192.64|190.24|192.64|190.24|192.38|189.98|0
1651235740000|2022-04-29 12:35:40|192.59|190.19|192.38|189.98|192.79|190.39|192.38|189.98|0
1651235750000|2022-04-29 12:35:50|191.78|189.38|191.88|189.48|191.88|189.48|191.78|189.38|0
1651235760000|2022-04-29 12:36:00|191.47|189.07|190.66|188.26|191.47|189.07|190.66|188.26|0
1651235770000|2022-04-29 12:36:10|190.76|188.36|190.97|188.57|191.07|188.67|190.76|188.36|0
1651235780000|2022-04-29 12:36:20|191.07|188.67|191.07|188.67|191.27|188.87|191.07|188.67|0
1651235790000|2022-04-29 12:36:30|191.17|188.77|191.27|188.87|191.27|188.87|191.17|188.77|0
1651235800000|2022-04-29 12:36:40|190.97|188.57|190.66|188.26|190.97|188.57|190.66|188.26|0
1651235810000|2022-04-29 12:36:50|190.76|188.36|190.46|188.06|190.86|188.46|190.46|188.06|0
1651235820000|2022-04-29 12:37:00|190.41|188.01|190.46|188.06|190.46|188.06|190.36|187.96|0
1651235830000|2022-04-29 12:37:10|190.66|188.26|191.27|188.87|191.27|188.87|190.66|188.26|0
1651235840000|2022-04-29 12:37:20|191.17|188.77|191.07|188.67|191.27|188.87|191.07|188.67|0
1651235850000|2022-04-29 12:37:30|191.27|188.87|191.47|189.07|191.47|189.07|191.27|188.87|0
1651235860000|2022-04-29 12:37:40|191.52|189.12|191.47|189.07|191.57|189.17|191.37|188.97|0
1651235870000|2022-04-29 12:37:50|191.57|189.17|191.47|189.07|191.57|189.17|191.37|188.97|0
1651235880000|2022-04-29 12:38:00|191.57|189.17|191.67|189.27|191.77|189.37|191.57|189.17|0
1651235890000|2022-04-29 12:38:10|191.62|189.22|191.77|189.37|191.77|189.37|191.57|189.17|0
1651235900000|2022-04-29 12:38:20|191.67|189.27|191.62|189.22|191.67|189.27|191.57|189.17|0
1651235910000|2022-04-29 12:38:30|191.88|189.48|191.82|189.42|191.98|189.58|191.82|189.42|0
1651235920000|2022-04-29 12:38:40|191.98|189.58|192.28|189.88|192.28|189.88|191.98|189.58|0
1651235930000|2022-04-29 12:38:50|191.98|189.58|191.98|189.58|192.08|189.68|191.98|189.58|0
1651235940000|2022-04-29 12:39:00|192.08|189.68|192.08|189.68|192.28|189.88|191.98|189.58|0
1651235950000|2022-04-29 12:39:10|192.18|189.78|191.88|189.48|192.18|189.78|191.77|189.37|0
1651235960000|2022-04-29 12:39:20|191.98|189.58|192.08|189.68|192.08|189.68|191.98|189.58|0
1651235970000|2022-04-29 12:39:30|192.18|189.78|191.77|189.37|192.18|189.78|191.77|189.37|0
1651235980000|2022-04-29 12:39:40|191.67|189.27|191.57|189.17|191.67|189.27|191.57|189.17|0
1651235990000|2022-04-29 12:39:50|191.67|189.27|191.47|189.07|191.67|189.27|191.47|189.07|0
1651236000000|2022-04-29 12:40:00|191.57|189.17|191.47|189.07|191.57|189.17|191.47|189.07|0
1651236010000|2022-04-29 12:40:10|191.37|188.97|191.47|189.07|191.57|189.17|191.37|188.97|0
1651236020000|2022-04-29 12:40:20|191.37|188.97|191.47|189.07|191.57|189.17|191.37|188.97|0
1651236030000|2022-04-29 12:40:30|191.37|188.97|191.27|188.87|191.37|188.97|191.27|188.87|0
1651236040000|2022-04-29 12:40:40|191.37|188.97|191.27|188.87|191.37|188.97|191.17|188.77|0
1651236050000|2022-04-29 12:40:50|191.37|188.97|191.77|189.37|191.77|189.37|191.37|188.97|0
1651236060000|2022-04-29 12:41:00|191.57|189.17|191.88|189.48|191.88|189.48|191.57|189.17|0
1651236070000|2022-04-29 12:41:10|192.08|189.68|191.98|189.58|192.08|189.68|191.98|189.58|0
1651236080000|2022-04-29 12:41:20|191.87|189.47|191.87|189.47|191.87|189.47|191.87|189.47|0
1651236090000|2022-04-29 12:41:30|191.98|189.58|191.87|189.47|192.02|189.62|191.87|189.47|0
1651236100000|2022-04-29 12:41:40|191.67|189.27|191.77|189.37|191.82|189.42|191.67|189.27|0
1651236110000|2022-04-29 12:41:50|191.82|189.42|191.77|189.37|191.82|189.42|191.77|189.37|0
1651236120000|2022-04-29 12:42:00|191.67|189.27|191.47|189.07|191.67|189.27|191.47|189.07|0
1651236130000|2022-04-29 12:42:10|191.52|189.12|191.67|189.27|191.67|189.27|191.52|189.12|0
1651236140000|2022-04-29 12:42:20|191.98|189.58|192.48|190.08|192.69|190.29|191.98|189.58|0
1651236150000|2022-04-29 12:42:30|192.69|190.29|192.28|189.88|192.69|190.29|192.28|189.88|0
1651236160000|2022-04-29 12:42:40|192.18|189.78|192.69|190.29|192.69|190.29|192.18|189.78|0
1651236170000|2022-04-29 12:42:50|192.59|190.19|192.59|190.19|192.69|190.29|192.59|190.19|0
1651236180000|2022-04-29 12:43:00|192.69|190.29|192.28|189.88|192.69|190.29|192.28|189.88|0
1651236190000|2022-04-29 12:43:10|192.33|189.93|192.28|189.88|192.33|189.93|192.28|189.88|0
1651236200000|2022-04-29 12:43:20|192.33|189.93|192.69|190.29|192.69|190.29|192.33|189.93|0
1651236210000|2022-04-29 12:43:30|192.89|190.49|192.99|190.59|193.09|190.69|192.89|190.49|0
1651236220000|2022-04-29 12:43:40|192.94|190.54|193.09|190.69|193.09|190.69|192.94|190.54|0
1651236230000|2022-04-29 12:43:50|192.99|190.59|193.04|190.64|193.09|190.69|192.99|190.59|0
1651236240000|2022-04-29 12:44:00|192.94|190.54|193.3|190.9|193.3|190.9|192.94|190.54|0
1651236250000|2022-04-29 12:44:10|193.35|190.95|193.6|191.2|193.6|191.2|193.35|190.95|0
1651236260000|2022-04-29 12:44:20|193.7|191.3|193.7|191.3|193.75|191.35|193.7|191.3|0
1651236270000|2022-04-29 12:44:30|193.91|191.51|194.11|191.71|194.11|191.71|193.91|191.51|0
1651236280000|2022-04-29 12:44:40|194.01|191.61|193.7|191.3|194.01|191.61|193.7|191.3|0
1651236290000|2022-04-29 12:44:50|193.81|191.41|193.5|191.1|193.81|191.41|193.5|191.1|0
1651236300000|2022-04-29 12:45:00|193.6|191.2|193.19|190.79|193.6|191.2|193.19|190.79|0
1651236310000|2022-04-29 12:45:10|193.5|191.1|193.7|191.3|193.7|191.3|193.5|191.1|0
1651236320000|2022-04-29 12:45:20|193.6|191.2|193.4|191|193.6|191.2|193.35|190.95|0
1651236330000|2022-04-29 12:45:30|193.5|191.1|193.6|191.2|193.65|191.25|193.5|191.1|0
1651236340000|2022-04-29 12:45:40|193.7|191.3|193.7|191.3|193.7|191.3|193.7|191.3|0
1651236350000|2022-04-29 12:45:50|193.6|191.2|193.7|191.3|193.7|191.3|193.5|191.1|0
1651236360000|2022-04-29 12:46:00|193.6|191.2|193.19|190.79|193.6|191.2|193.19|190.79|0
1651236370000|2022-04-29 12:46:10|192.89|190.49|192.94|190.54|192.94|190.54|192.89|190.49|0
1651236380000|2022-04-29 12:46:20|192.99|190.59|192.99|190.59|192.99|190.59|192.89|190.49|0
1651236390000|2022-04-29 12:46:30|193.09|190.69|193.09|190.69|193.09|190.69|193.09|190.69|0
1651236400000|2022-04-29 12:46:40|193.19|190.79|193.3|190.9|193.4|191|193.19|190.79|0
1651236410000|2022-04-29 12:46:50|193.34|190.94|193.3|190.9|193.34|190.94|193.3|190.9|0
1651236420000|2022-04-29 12:47:00|193.19|190.79|193.4|191|193.4|191|193.14|190.74|0
1651236430000|2022-04-29 12:47:10|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1651236440000|2022-04-29 12:47:20|194.01|191.61|194.21|191.81|194.32|191.92|194.01|191.61|0
1651236450000|2022-04-29 12:47:30|194.11|191.71|194.11|191.71|194.21|191.81|194.11|191.71|0
1651236460000|2022-04-29 12:47:40|194.21|191.81|194.11|191.71|194.21|191.81|194.11|191.71|0
1651236470000|2022-04-29 12:47:50|194.21|191.81|194.52|192.12|194.72|192.32|194.21|191.81|0
1651236480000|2022-04-29 12:48:00|194.57|192.17|194.62|192.22|194.72|192.32|194.57|192.17|0
1651236490000|2022-04-29 12:48:10|194.72|192.32|195.13|192.73|195.13|192.73|194.72|192.32|0
1651236500000|2022-04-29 12:48:20|195.03|192.63|195.13|192.73|195.13|192.73|194.93|192.53|0
1651236510000|2022-04-29 12:48:30|195.03|192.63|195.24|192.84|195.24|192.84|195.03|192.63|0
1651236520000|2022-04-29 12:48:40|195.34|192.94|195.44|193.04|195.44|193.04|195.24|192.84|0
1651236530000|2022-04-29 12:48:50|195.54|193.14|195.65|193.25|195.65|193.25|195.54|193.14|0
1651236540000|2022-04-29 12:49:00|195.44|193.04|195.34|192.94|195.44|193.04|195.03|192.63|0
1651236550000|2022-04-29 12:49:10|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1651236560000|2022-04-29 12:49:20|195.03|192.63|194.93|192.53|195.13|192.73|194.93|192.53|0
1651236570000|2022-04-29 12:49:30|194.83|192.43|194.72|192.32|194.83|192.43|194.62|192.22|0
1651236580000|2022-04-29 12:49:40|194.83|192.43|194.93|192.53|195.03|192.63|194.83|192.43|0
1651236590000|2022-04-29 12:49:50|194.83|192.43|194.93|192.53|195.03|192.63|194.83|192.43|0
1651236600000|2022-04-29 12:50:00|194.42|192.02|194.93|192.53|194.93|192.53|194.42|192.02|0
1651236610000|2022-04-29 12:50:10|194.83|192.43|194.72|192.32|194.83|192.43|194.72|192.32|0
1651236620000|2022-04-29 12:50:20|194.62|192.22|194.83|192.43|194.83|192.43|194.62|192.22|0
1651236630000|2022-04-29 12:50:30|195.03|192.63|195.13|192.73|195.13|192.73|194.93|192.53|0
1651236640000|2022-04-29 12:50:40|195.24|192.84|195.34|192.94|195.44|193.04|195.24|192.84|0
1651236650000|2022-04-29 12:50:50|195.18|192.78|195.34|192.94|195.34|192.94|195.18|192.78|0
1651236660000|2022-04-29 12:51:00|195.13|192.73|195.24|192.84|195.24|192.84|195.03|192.63|0
1651236670000|2022-04-29 12:51:10|195.13|192.73|194.83|192.43|195.18|192.78|194.83|192.43|0
1651236680000|2022-04-29 12:51:20|194.72|192.32|194.83|192.43|194.83|192.43|194.62|192.22|0
1651236690000|2022-04-29 12:51:30|194.72|192.32|194.62|192.22|194.72|192.32|194.62|192.22|0
1651236700000|2022-04-29 12:51:40|194.72|192.32|194.93|192.53|194.93|192.53|194.72|192.32|0
1651236710000|2022-04-29 12:51:50|194.98|192.58|194.83|192.43|194.98|192.58|194.83|192.43|0
1651236720000|2022-04-29 12:52:00|194.77|192.37|194.93|192.53|194.93|192.53|194.77|192.37|0
1651236730000|2022-04-29 12:52:10|194.83|192.43|194.72|192.32|194.83|192.43|194.62|192.22|0
1651236740000|2022-04-29 12:52:20|194.93|192.53|194.72|192.32|194.93|192.53|194.72|192.32|0
1651236750000|2022-04-29 12:52:30|194.11|191.71|194.72|192.32|194.72|192.32|194.11|191.71|0
1651236760000|2022-04-29 12:52:40|194.93|192.53|194.83|192.43|195.03|192.63|194.83|192.43|0
1651236770000|2022-04-29 12:52:50|194.93|192.53|194.72|192.32|194.93|192.53|194.72|192.32|0
1651236780000|2022-04-29 12:53:00|194.83|192.43|194.62|192.22|194.83|192.43|194.52|192.12|0
1651236790000|2022-04-29 12:53:10|194.83|192.43|194.52|192.12|194.83|192.43|194.52|192.12|0
1651236800000|2022-04-29 12:53:20|194.72|192.32|194.46|192.06|194.83|192.43|194.46|192.06|0
1651236810000|2022-04-29 12:53:30|194.52|192.12|194.52|192.12|194.67|192.27|194.52|192.12|0
1651236820000|2022-04-29 12:53:40|194.57|192.17|194.62|192.22|194.62|192.22|194.52|192.12|0
1651236830000|2022-04-29 12:53:50|194.52|192.12|194.82|192.42|194.82|192.42|194.52|192.12|0
1651236840000|2022-04-29 12:54:00|194.72|192.32|195.03|192.63|195.03|192.63|194.72|192.32|0
1651236850000|2022-04-29 12:54:10|194.82|192.42|194.52|192.12|194.82|192.42|194.52|192.12|0
1651236860000|2022-04-29 12:54:20|194.42|192.02|194.21|191.81|194.52|192.12|194.21|191.81|0
1651236870000|2022-04-29 12:54:30|194.11|191.71|194.01|191.61|194.21|191.81|194.01|191.61|0
1651236880000|2022-04-29 12:54:40|193.9|191.5|193.85|191.45|193.9|191.5|193.85|191.45|0
1651236890000|2022-04-29 12:54:50|193.9|191.5|194.11|191.71|194.11|191.71|193.9|191.5|0
1651236900000|2022-04-29 12:55:00|194.01|191.61|194.01|191.61|194.21|191.81|194.01|191.61|0
1651236910000|2022-04-29 12:55:10|194.21|191.81|194.21|191.81|194.21|191.81|194.11|191.71|0
1651236920000|2022-04-29 12:55:20|194.01|191.61|194.01|191.61|194.06|191.66|194.01|191.61|0
1651236930000|2022-04-29 12:55:30|194.11|191.71|194.36|191.96|194.36|191.96|194.11|191.71|0
1651236940000|2022-04-29 12:55:40|194.41|192.01|194.31|191.91|194.52|192.12|194.31|191.91|0
1651236950000|2022-04-29 12:55:50|194.21|191.81|193.7|191.3|194.21|191.81|193.7|191.3|0
1651236960000|2022-04-29 12:56:00|193.8|191.4|193.44|191.04|193.8|191.4|193.29|190.89|0
1651236970000|2022-04-29 12:56:10|193.39|190.99|193.09|190.69|193.39|190.99|192.99|190.59|0
1651236980000|2022-04-29 12:56:20|192.99|190.59|193.19|190.79|193.19|190.79|192.99|190.59|0
1651236990000|2022-04-29 12:56:30|193.29|190.89|193.34|190.94|193.34|190.94|193.29|190.89|0
1651237000000|2022-04-29 12:56:40|193.29|190.89|193.34|190.94|193.34|190.94|193.19|190.79|0
1651237010000|2022-04-29 12:56:50|193.24|190.84|193.39|190.99|193.39|190.99|193.24|190.84|0
1651237020000|2022-04-29 12:57:00|193.29|190.89|193.24|190.84|193.34|190.94|193.24|190.84|0
1651237030000|2022-04-29 12:57:10|193.19|190.79|192.68|190.28|193.19|190.79|192.68|190.28|0
1651237040000|2022-04-29 12:57:20|192.78|190.38|192.88|190.48|192.88|190.48|192.68|190.28|0
1651237050000|2022-04-29 12:57:30|192.78|190.38|192.42|190.02|192.78|190.38|192.42|190.02|0
1651237060000|2022-04-29 12:57:40|192.53|190.13|192.68|190.28|192.68|190.28|192.27|189.87|0
1651237070000|2022-04-29 12:57:50|192.63|190.23|192.38|189.98|192.63|190.23|192.38|189.98|0
1651237080000|2022-04-29 12:58:00|192.42|190.02|192.73|190.33|192.73|190.33|192.42|190.02|0
1651237090000|2022-04-29 12:58:10|192.53|190.13|192.58|190.18|192.68|190.28|192.53|190.13|0
1651237100000|2022-04-29 12:58:20|192.68|190.28|192.48|190.08|192.78|190.38|192.48|190.08|0
1651237110000|2022-04-29 12:58:30|192.58|190.18|192.58|190.18|192.58|190.18|192.38|189.98|0
1651237120000|2022-04-29 12:58:40|192.48|190.08|192.53|190.13|192.58|190.18|192.48|190.08|0
1651237130000|2022-04-29 12:58:50|192.48|190.08|192.27|189.87|192.48|190.08|192.27|189.87|0
1651237140000|2022-04-29 12:59:00|192.17|189.77|192.07|189.67|192.17|189.77|192.07|189.67|0
1651237150000|2022-04-29 12:59:10|192.12|189.72|192.17|189.77|192.17|189.77|192.07|189.67|0
1651237160000|2022-04-29 12:59:20|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1651237170000|2022-04-29 12:59:30|191.97|189.57|191.97|189.57|192.07|189.67|191.97|189.57|0
1651237180000|2022-04-29 12:59:40|191.87|189.47|191.77|189.37|191.97|189.57|191.77|189.37|0
1651237190000|2022-04-29 12:59:50|191.87|189.47|191.77|189.37|191.87|189.47|191.77|189.37|0
1651237200000|2022-04-29 13:00:00|191.46|189.06|191.16|188.76|191.46|189.06|191.16|188.76|0
1651237210000|2022-04-29 13:00:10|191.46|189.06|191.46|189.06|191.66|189.26|191.46|189.06|0
1651237220000|2022-04-29 13:00:20|191.21|188.81|191.46|189.06|191.46|189.06|190.96|188.56|0
1651237230000|2022-04-29 13:00:30|191.36|188.96|191.16|188.76|191.36|188.96|191.16|188.76|0
1651237240000|2022-04-29 13:00:40|191.06|188.66|191.36|188.96|191.36|188.96|191.06|188.66|0
1651237250000|2022-04-29 13:00:50|191.26|188.86|191.16|188.76|191.26|188.86|191.16|188.76|0
1651237260000|2022-04-29 13:01:00|191.26|188.86|191.06|188.66|191.26|188.86|191|188.6|0
1651237270000|2022-04-29 13:01:10|191.36|188.96|191.56|189.16|191.56|189.16|191.36|188.96|0
1651237280000|2022-04-29 13:01:20|191.36|188.96|191.66|189.26|191.66|189.26|191.36|188.96|0
1651237290000|2022-04-29 13:01:30|191.77|189.37|191.87|189.47|191.87|189.47|191.77|189.37|0
1651237300000|2022-04-29 13:01:40|191.97|189.57|191.66|189.26|191.97|189.57|191.66|189.26|0
1651237310000|2022-04-29 13:01:50|191.46|189.06|191.87|189.47|191.87|189.47|191.46|189.06|0
1651237320000|2022-04-29 13:02:00|191.97|189.57|191.76|189.36|191.97|189.57|191.66|189.26|0
1651237330000|2022-04-29 13:02:10|191.66|189.26|192.17|189.77|192.17|189.77|191.66|189.26|0
1651237340000|2022-04-29 13:02:20|192.27|189.87|192.32|189.92|192.48|190.08|192.27|189.87|0
1651237350000|2022-04-29 13:02:30|192.48|190.08|192.58|190.18|192.58|190.18|192.37|189.97|0
1651237360000|2022-04-29 13:02:40|192.48|190.08|192.48|190.08|192.68|190.28|192.48|190.08|0
1651237370000|2022-04-29 13:02:50|192.47|190.07|192.17|189.77|192.47|190.07|192.17|189.77|0
1651237380000|2022-04-29 13:03:00|192.27|189.87|192.27|189.87|192.27|189.87|192.17|189.77|0
1651237390000|2022-04-29 13:03:10|192.17|189.77|192.27|189.87|192.37|189.97|192.17|189.77|0
1651237400000|2022-04-29 13:03:20|192.37|189.97|192.58|190.18|192.58|190.18|192.37|189.97|0
1651237410000|2022-04-29 13:03:30|192.27|189.87|191.97|189.57|192.27|189.87|191.97|189.57|0
1651237420000|2022-04-29 13:03:40|191.87|189.47|191.97|189.57|191.97|189.57|191.76|189.36|0
1651237430000|2022-04-29 13:03:50|191.56|189.16|191.66|189.26|191.66|189.26|191.56|189.16|0
1651237440000|2022-04-29 13:04:00|191.87|189.47|191.46|189.06|191.87|189.47|191.46|189.06|0
1651237450000|2022-04-29 13:04:10|191.36|188.96|190.95|188.55|191.36|188.96|190.95|188.55|0
1651237460000|2022-04-29 13:04:20|191.16|188.76|191.06|188.66|191.16|188.76|191.06|188.66|0
1651237470000|2022-04-29 13:04:30|191.41|189.01|191.05|188.65|191.41|189.01|191.05|188.65|0
1651237480000|2022-04-29 13:04:40|191.16|188.76|191.05|188.65|191.16|188.76|191.05|188.65|0
1651237490000|2022-04-29 13:04:50|191|188.6|191.31|188.91|191.31|188.91|191|188.6|0
1651237500000|2022-04-29 13:05:00|191.26|188.86|191.26|188.86|191.36|188.96|191.26|188.86|0
1651237510000|2022-04-29 13:05:10|191.36|188.96|191.36|188.96|191.46|189.06|191.36|188.96|0
1651237520000|2022-04-29 13:05:20|191.26|188.86|191.16|188.76|191.26|188.86|191.16|188.76|0
1651237530000|2022-04-29 13:05:30|191.26|188.86|191.05|188.65|191.36|188.96|191.05|188.65|0
1651237540000|2022-04-29 13:05:40|190.75|188.35|190.45|188.05|190.8|188.4|190.45|188.05|0
1651237550000|2022-04-29 13:05:50|190.25|187.85|189.84|187.44|190.25|187.85|189.84|187.44|0
1651237560000|2022-04-29 13:06:00|189.94|187.54|190.35|187.95|190.35|187.95|189.84|187.44|0
1651237570000|2022-04-29 13:06:10|190.25|187.85|190.45|188.05|190.45|188.05|190.25|187.85|0
1651237580000|2022-04-29 13:06:20|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1651237590000|2022-04-29 13:06:30|190.35|187.95|190.35|187.95|190.35|187.95|190.35|187.95|0
1651237600000|2022-04-29 13:06:40|190.19|187.79|190.35|187.95|190.35|187.95|190.19|187.79|0
1651237610000|2022-04-29 13:06:50|190.4|188|190.45|188.05|190.55|188.15|190.35|187.95|0
1651237620000|2022-04-29 13:07:00|190.5|188.1|190.04|187.64|190.5|188.1|190.04|187.64|0
1651237630000|2022-04-29 13:07:10|189.94|187.54|190.25|187.85|190.25|187.85|189.94|187.54|0
1651237640000|2022-04-29 13:07:20|190.04|187.64|190.04|187.64|190.04|187.64|190.04|187.64|0
1651237650000|2022-04-29 13:07:30|189.99|187.59|189.84|187.44|189.99|187.59|189.84|187.44|0
1651237660000|2022-04-29 13:07:40|189.74|187.34|189.84|187.44|189.84|187.44|189.74|187.34|0
1651237670000|2022-04-29 13:07:50|189.74|187.34|188.94|186.54|189.74|187.34|188.94|186.54|0
1651237680000|2022-04-29 13:08:00|188.78|186.38|188.44|186.04|188.78|186.38|188.33|185.93|0
1651237690000|2022-04-29 13:08:10|188.33|185.93|188.54|186.14|188.54|186.14|188.33|185.93|0
1651237700000|2022-04-29 13:08:20|188.64|186.24|188.94|186.54|188.94|186.54|188.64|186.24|0
1651237710000|2022-04-29 13:08:30|188.84|186.44|188.88|186.48|188.88|186.48|188.74|186.34|0
1651237720000|2022-04-29 13:08:40|188.98|186.58|189.04|186.64|189.04|186.64|188.98|186.58|0
1651237730000|2022-04-29 13:08:50|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1651237740000|2022-04-29 13:09:00|189.04|186.64|189.04|186.64|189.04|186.64|188.94|186.54|0
1651237750000|2022-04-29 13:09:10|188.84|186.44|189.14|186.74|189.14|186.74|188.84|186.44|0
1651237760000|2022-04-29 13:09:20|189.09|186.69|188.94|186.54|189.09|186.69|188.94|186.54|0
1651237770000|2022-04-29 13:09:30|188.74|186.34|188.33|185.93|188.74|186.34|188.33|185.93|0
1651237780000|2022-04-29 13:09:40|188.43|186.03|188.78|186.38|188.78|186.38|188.43|186.03|0
1651237790000|2022-04-29 13:09:50|188.74|186.34|188.43|186.03|188.74|186.34|188.43|186.03|0
1651237800000|2022-04-29 13:10:00|188.33|185.93|188.43|186.03|188.53|186.13|188.33|185.93|0
1651237810000|2022-04-29 13:10:10|188.13|185.73|187.83|185.43|188.13|185.73|187.83|185.43|0
1651237820000|2022-04-29 13:10:20|188.03|185.63|188.13|185.73|188.13|185.73|188.03|185.63|0
1651237830000|2022-04-29 13:10:30|188.23|185.83|188.13|185.73|188.23|185.83|188.13|185.73|0
1651237840000|2022-04-29 13:10:40|188.23|185.83|188.08|185.68|188.23|185.83|188.08|185.68|0
1651237850000|2022-04-29 13:10:50|187.83|185.43|187.83|185.43|187.83|185.43|187.63|185.23|0
1651237860000|2022-04-29 13:11:00|187.73|185.33|187.93|185.53|187.93|185.53|187.73|185.33|0
1651237870000|2022-04-29 13:11:10|188.03|185.63|188.03|185.63|188.13|185.73|187.93|185.53|0
1651237880000|2022-04-29 13:11:20|188.13|185.73|188.13|185.73|188.13|185.73|188.03|185.63|0
1651237890000|2022-04-29 13:11:30|187.93|185.53|188.03|185.63|188.03|185.63|187.93|185.53|0
1651237900000|2022-04-29 13:11:40|188.13|185.73|188.43|186.03|188.73|186.33|188.13|185.73|0
1651237910000|2022-04-29 13:11:50|188.53|186.13|188.63|186.23|188.63|186.23|188.53|186.13|0
1651237920000|2022-04-29 13:12:00|188.53|186.13|188.23|185.83|188.53|186.13|188.23|185.83|0
1651237930000|2022-04-29 13:12:10|188.48|186.08|188.48|186.08|188.48|186.08|188.33|185.93|0
1651237940000|2022-04-29 13:12:20|188.63|186.23|188.53|186.13|188.73|186.33|188.53|186.13|0
1651237950000|2022-04-29 13:12:30|188.73|186.33|188.83|186.43|188.83|186.43|188.73|186.33|0
1651237960000|2022-04-29 13:12:40|188.73|186.33|188.63|186.23|188.83|186.43|188.63|186.23|0
1651237970000|2022-04-29 13:12:50|188.43|186.03|188.13|185.73|188.43|186.03|188.13|185.73|0
1651237980000|2022-04-29 13:13:00|188.23|185.83|188.03|185.63|188.43|186.03|188.03|185.63|0
1651237990000|2022-04-29 13:13:10|187.93|185.53|188.03|185.63|188.03|185.63|187.93|185.53|0
1651238000000|2022-04-29 13:13:20|188.23|185.83|188.23|185.83|188.23|185.83|188.03|185.63|0
1651238010000|2022-04-29 13:13:30|188.03|185.63|188.23|185.83|188.23|185.83|187.93|185.53|0
1651238020000|2022-04-29 13:13:40|188.03|185.63|187.98|185.58|188.03|185.63|187.93|185.53|0
1651238030000|2022-04-29 13:13:50|188.03|185.63|188.03|185.63|188.03|185.63|187.93|185.53|0
1651238040000|2022-04-29 13:14:00|187.93|185.53|187.93|185.53|188.08|185.68|187.93|185.53|0
1651238050000|2022-04-29 13:14:10|187.83|185.43|187.53|185.13|187.83|185.43|187.13|184.73|0
1651238060000|2022-04-29 13:14:20|187.43|185.03|187.13|184.73|187.43|185.03|187.13|184.73|0
1651238070000|2022-04-29 13:14:30|187.23|184.83|187.23|184.83|187.33|184.93|187.23|184.83|0
1651238080000|2022-04-29 13:14:40|187.33|184.93|187.43|185.03|187.43|185.03|187.33|184.93|0
1651238090000|2022-04-29 13:14:50|187.33|184.93|187.43|185.03|187.43|185.03|187.33|184.93|0
1651238100000|2022-04-29 13:15:00|187.53|185.13|187.23|184.83|187.53|185.13|187.23|184.83|0
1651238110000|2022-04-29 13:15:10|187.13|184.73|187.23|184.83|187.33|184.93|187.13|184.73|0
1651238120000|2022-04-29 13:15:20|187.33|184.93|187.43|185.03|187.53|185.13|187.33|184.93|0
1651238130000|2022-04-29 13:15:30|187.53|185.13|187.53|185.13|187.53|185.13|187.43|185.03|0
1651238140000|2022-04-29 13:15:40|187.33|184.93|187.53|185.13|187.53|185.13|187.33|184.93|0
1651238150000|2022-04-29 13:15:50|187.83|185.43|187.83|185.43|187.83|185.43|187.73|185.33|0
1651238160000|2022-04-29 13:16:00|187.93|185.53|187.93|185.53|187.93|185.53|187.83|185.43|0
1651238170000|2022-04-29 13:16:10|187.73|185.33|187.73|185.33|187.83|185.43|187.73|185.33|0
1651238180000|2022-04-29 13:16:20|187.83|185.43|187.63|185.23|187.83|185.43|187.63|185.23|0
1651238190000|2022-04-29 13:16:30|187.53|185.13|187.83|185.43|187.83|185.43|187.53|185.13|0
1651238200000|2022-04-29 13:16:40|187.73|185.33|187.73|185.33|187.83|185.43|187.73|185.33|0
1651238210000|2022-04-29 13:16:50|187.63|185.23|187.48|185.08|187.63|185.23|187.43|185.03|0
1651238220000|2022-04-29 13:17:00|187.63|185.23|187.73|185.33|187.83|185.43|187.63|185.23|0
1651238230000|2022-04-29 13:17:10|187.88|185.48|187.93|185.53|187.93|185.53|187.88|185.48|0
1651238240000|2022-04-29 13:17:20|187.98|185.58|188.23|185.83|188.23|185.83|187.98|185.58|0
1651238250000|2022-04-29 13:17:30|188.13|185.73|188.23|185.83|188.23|185.83|188.13|185.73|0
1651238260000|2022-04-29 13:17:40|188.18|185.78|188.43|186.03|188.53|186.13|188.18|185.78|0
1651238270000|2022-04-29 13:17:50|188.53|186.13|188.43|186.03|188.53|186.13|188.43|186.03|0
1651238280000|2022-04-29 13:18:00|188.33|185.93|188.33|185.93|188.33|185.93|188.23|185.83|0
1651238290000|2022-04-29 13:18:10|188.43|186.03|188.73|186.33|188.73|186.33|188.33|185.93|0
1651238300000|2022-04-29 13:18:20|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1651238310000|2022-04-29 13:18:30|188.78|186.38|188.63|186.23|188.78|186.38|188.63|186.23|0
1651238320000|2022-04-29 13:18:40|188.73|186.33|188.73|186.33|188.73|186.33|188.73|186.33|0
1651238330000|2022-04-29 13:18:50|188.68|186.28|188.73|186.33|188.83|186.43|188.68|186.28|0
1651238340000|2022-04-29 13:19:00|188.83|186.43|189.03|186.63|189.03|186.63|188.83|186.43|0
1651238350000|2022-04-29 13:19:10|188.93|186.53|188.93|186.53|188.93|186.53|188.83|186.43|0
1651238360000|2022-04-29 13:19:20|188.73|186.33|189.13|186.73|189.13|186.73|188.73|186.33|0
1651238370000|2022-04-29 13:19:30|189.23|186.83|189.03|186.63|189.23|186.83|189.03|186.63|0
1651238380000|2022-04-29 13:19:40|188.93|186.53|188.83|186.43|188.93|186.53|188.73|186.33|0
1651238390000|2022-04-29 13:19:50|188.73|186.33|188.83|186.43|188.93|186.53|188.73|186.33|0
1651238400000|2022-04-29 13:20:00|188.53|186.13|188.73|186.33|188.73|186.33|188.33|185.93|0
1651238410000|2022-04-29 13:20:10|188.63|186.23|188.73|186.33|188.93|186.53|188.63|186.23|0
1651238420000|2022-04-29 13:20:20|188.63|186.23|188.93|186.53|188.93|186.53|188.63|186.23|0
1651238430000|2022-04-29 13:20:30|189.03|186.63|189.43|187.03|189.43|187.03|189.03|186.63|0
1651238440000|2022-04-29 13:20:40|189.53|187.13|189.84|187.44|189.84|187.44|189.53|187.13|0
1651238450000|2022-04-29 13:20:50|190.04|187.64|190.04|187.64|190.04|187.64|190.04|187.64|0
1651238460000|2022-04-29 13:21:00|190.14|187.74|190.54|188.14|190.54|188.14|190.14|187.74|0
1651238470000|2022-04-29 13:21:10|190.64|188.24|190.59|188.19|190.64|188.24|190.54|188.14|0
1651238480000|2022-04-29 13:21:20|190.69|188.29|190.74|188.34|190.95|188.55|190.69|188.29|0
1651238490000|2022-04-29 13:21:30|191.05|188.65|191.25|188.85|191.25|188.85|191.05|188.65|0
1651238500000|2022-04-29 13:21:40|191.05|188.65|191.05|188.65|191.15|188.75|191.05|188.65|0
1651238510000|2022-04-29 13:21:50|191.25|188.85|191.35|188.95|191.35|188.95|191.25|188.85|0
1651238520000|2022-04-29 13:22:00|191.45|189.05|191.45|189.05|191.45|189.05|191.35|188.95|0
1651238530000|2022-04-29 13:22:10|191.5|189.1|191.76|189.36|191.76|189.36|191.5|189.1|0
1651238540000|2022-04-29 13:22:20|192.11|189.71|192.26|189.86|192.26|189.86|192.11|189.71|0
1651238550000|2022-04-29 13:22:30|191.96|189.56|192.16|189.76|192.16|189.76|191.86|189.46|0
1651238560000|2022-04-29 13:22:40|192.06|189.66|192.06|189.66|192.16|189.76|192.06|189.66|0
1651238570000|2022-04-29 13:22:50|191.96|189.56|191.86|189.46|191.96|189.56|191.86|189.46|0
1651238580000|2022-04-29 13:23:00|191.96|189.56|191.76|189.36|191.96|189.56|191.76|189.36|0
1651238590000|2022-04-29 13:23:10|191.86|189.46|192.06|189.66|192.06|189.66|191.86|189.46|0
1651238600000|2022-04-29 13:23:20|191.96|189.56|191.96|189.56|192.06|189.66|191.96|189.56|0
1651238610000|2022-04-29 13:23:30|192.16|189.76|192.16|189.76|192.16|189.76|192.06|189.66|0
1651238620000|2022-04-29 13:23:40|192.11|189.71|191.86|189.46|192.11|189.71|191.86|189.46|0
1651238630000|2022-04-29 13:23:50|191.8|189.4|191.76|189.36|191.91|189.51|191.76|189.36|0
1651238640000|2022-04-29 13:24:00|191.86|189.46|191.76|189.36|191.86|189.46|191.76|189.36|0
1651238650000|2022-04-29 13:24:10|191.55|189.15|191.45|189.05|191.55|189.15|191.45|189.05|0
1651238660000|2022-04-29 13:24:20|191.65|189.25|191.65|189.25|191.65|189.25|191.55|189.15|0
1651238670000|2022-04-29 13:24:30|191.55|189.15|191.35|188.95|191.55|189.15|191.35|188.95|0
1651238680000|2022-04-29 13:24:40|191.25|188.85|191.65|189.25|191.65|189.25|191.25|188.85|0
1651238690000|2022-04-29 13:24:50|191.86|189.46|191.86|189.46|191.86|189.46|191.65|189.25|0
1651238700000|2022-04-29 13:25:00|191.8|189.4|191.15|188.75|191.8|189.4|191.15|188.75|0
1651238710000|2022-04-29 13:25:10|191.05|188.65|191.09|188.69|191.15|188.75|191.05|188.65|0
1651238720000|2022-04-29 13:25:20|191.15|188.75|190.95|188.55|191.15|188.75|190.95|188.55|0
1651238730000|2022-04-29 13:25:30|191.05|188.65|190.95|188.55|191.05|188.65|190.84|188.44|0
1651238740000|2022-04-29 13:25:40|191.05|188.65|190.94|188.54|191.05|188.65|190.94|188.54|0
1651238750000|2022-04-29 13:25:50|190.84|188.44|190.89|188.49|190.94|188.54|190.84|188.44|0
1651238760000|2022-04-29 13:26:00|190.94|188.54|190.84|188.44|190.94|188.54|190.84|188.44|0
1651238770000|2022-04-29 13:26:10|190.94|188.54|191.6|189.2|191.6|189.2|190.94|188.54|0
1651238780000|2022-04-29 13:26:20|191.75|189.35|191.86|189.46|191.86|189.46|191.6|189.2|0
1651238790000|2022-04-29 13:26:30|191.65|189.25|192.16|189.76|192.16|189.76|191.65|189.25|0
1651238800000|2022-04-29 13:26:40|192.26|189.86|191.96|189.56|192.26|189.86|191.86|189.46|0
1651238810000|2022-04-29 13:26:50|192.06|189.66|192.36|189.96|192.36|189.96|192.06|189.66|0
1651238820000|2022-04-29 13:27:00|192.26|189.86|192.36|189.96|192.36|189.96|192.26|189.86|0
1651238830000|2022-04-29 13:27:10|192.26|189.86|192.06|189.66|192.26|189.86|192.06|189.66|0
1651238840000|2022-04-29 13:27:20|192.11|189.71|192.36|189.96|192.36|189.96|192.11|189.71|0
1651238850000|2022-04-29 13:27:30|192.16|189.76|192.06|189.66|192.16|189.76|191.96|189.56|0
1651238860000|2022-04-29 13:27:40|192.16|189.76|191.96|189.56|192.16|189.76|191.96|189.56|0
1651238870000|2022-04-29 13:27:50|192.21|189.81|191.96|189.56|192.21|189.81|191.96|189.56|0
1651238880000|2022-04-29 13:28:00|192.06|189.66|191.55|189.15|192.06|189.66|191.55|189.15|0
1651238890000|2022-04-29 13:28:10|191.65|189.25|191.75|189.35|191.75|189.35|191.55|189.15|0
1651238900000|2022-04-29 13:28:20|191.7|189.3|191.86|189.46|191.86|189.46|191.65|189.25|0
1651238910000|2022-04-29 13:28:30|192.26|189.86|192.06|189.66|192.26|189.86|192.06|189.66|0
1651238920000|2022-04-29 13:28:40|192.26|189.86|192.16|189.76|192.26|189.86|192.16|189.76|0
1651238930000|2022-04-29 13:28:50|191.96|189.56|191.65|189.25|191.96|189.56|191.65|189.25|0
1651238940000|2022-04-29 13:29:00|191.55|189.15|191.45|189.05|191.55|189.15|191.45|189.05|0
1651238950000|2022-04-29 13:29:10|191.4|189|191.55|189.15|191.55|189.15|191.35|188.95|0
1651238960000|2022-04-29 13:29:20|191.45|189.05|192.16|189.76|192.16|189.76|191.45|189.05|0
1651238970000|2022-04-29 13:29:30|192.26|189.86|192.36|189.96|192.36|189.96|192.26|189.86|0
1651238980000|2022-04-29 13:29:40|192.46|190.06|192.06|189.66|192.46|190.06|192.06|189.66|0
1651238990000|2022-04-29 13:29:50|191.96|189.56|191.85|189.45|191.96|189.56|191.65|189.25|0
1651239000000|2022-04-29 13:30:00|192|189.6|191.85|189.45|192.77|190.37|191.85|189.45|0
1651239010000|2022-04-29 13:30:10|192.06|189.66|191.35|188.95|192.06|189.66|191.35|188.95|0
1651239020000|2022-04-29 13:30:20|191.85|189.45|192.46|190.06|192.46|190.06|191.85|189.45|0
1651239030000|2022-04-29 13:30:30|192.77|190.37|192.06|189.66|192.82|190.42|192.06|189.66|0
1651239040000|2022-04-29 13:30:40|192.26|189.86|192.46|190.06|192.67|190.27|192.26|189.86|0
1651239050000|2022-04-29 13:30:50|192.31|189.91|191.55|189.15|192.31|189.91|191.55|189.15|0
1651239060000|2022-04-29 13:31:00|191.25|188.85|190.84|188.44|191.25|188.85|190.84|188.44|0
1651239070000|2022-04-29 13:31:10|190.24|187.84|189.83|187.43|190.24|187.84|189.83|187.43|0
1651239080000|2022-04-29 13:31:20|187.97|185.57|187.77|185.37|188.17|185.77|187.77|185.37|0
1651239090000|2022-04-29 13:31:30|187.67|185.27|186.86|184.46|187.67|185.27|186.86|184.46|0
1651239100000|2022-04-29 13:31:40|186.96|184.56|187.11|184.71|187.11|184.71|186.96|184.56|0
1651239110000|2022-04-29 13:31:50|186.66|184.26|187.06|184.66|187.27|184.87|186.66|184.26|0
1651239120000|2022-04-29 13:32:00|187.97|185.57|190.94|188.54|190.94|188.54|187.97|185.57|0
1651239130000|2022-04-29 13:32:10|191.25|188.85|192.97|190.57|192.97|190.57|191.25|188.85|0
1651239140000|2022-04-29 13:32:20|192.77|190.37|193.12|190.72|193.12|190.72|192.77|190.37|0
1651239150000|2022-04-29 13:32:30|193.28|190.88|193.48|191.08|193.48|191.08|193.07|190.67|0
1651239160000|2022-04-29 13:32:40|193.17|190.77|194.4|192|194.4|192|193.17|190.77|0
1651239170000|2022-04-29 13:32:50|194.5|192.1|194.81|192.41|194.81|192.41|194.5|192.1|0
1651239180000|2022-04-29 13:33:00|195.22|192.82|195.01|192.61|195.42|193.02|195.01|192.61|0
1651239190000|2022-04-29 13:33:10|194.4|192|194.91|192.51|194.91|192.51|194.4|192|0
1651239200000|2022-04-29 13:33:20|195.01|192.61|194.81|192.41|195.22|192.82|194.81|192.41|0
1651239210000|2022-04-29 13:33:30|194.91|192.51|195.01|192.61|195.12|192.72|194.91|192.51|0
1651239220000|2022-04-29 13:33:40|194.96|192.56|194.4|192|194.96|192.56|194.4|192|0
1651239230000|2022-04-29 13:33:50|195.12|192.72|195.22|192.82|195.22|192.82|194.91|192.51|0
1651239240000|2022-04-29 13:34:00|195.63|193.23|195.37|192.97|195.73|193.33|195.37|192.97|0
1651239250000|2022-04-29 13:34:10|195.42|193.02|195.42|193.02|195.83|193.43|195.42|193.02|0
1651239260000|2022-04-29 13:34:20|196.35|193.95|195.88|193.48|196.35|193.95|195.88|193.48|0
1651239270000|2022-04-29 13:34:30|195.78|193.38|196.14|193.74|196.14|193.74|195.78|193.38|0
1651239280000|2022-04-29 13:34:40|196.04|193.64|196.14|193.74|196.14|193.74|196.04|193.64|0
1651239290000|2022-04-29 13:34:50|195.83|193.43|195.22|192.82|195.83|193.43|195.22|192.82|0
1651239300000|2022-04-29 13:35:00|195.32|192.92|196.45|194.05|196.45|194.05|195.32|192.92|0
1651239310000|2022-04-29 13:35:10|196.29|193.89|197.17|194.77|197.17|194.77|196.29|193.89|0
1651239320000|2022-04-29 13:35:20|196.35|193.95|195.52|193.12|196.5|194.1|195.52|193.12|0
1651239330000|2022-04-29 13:35:30|195.42|193.02|195.42|193.02|195.52|193.12|195.42|193.02|0
1651239340000|2022-04-29 13:35:40|195.22|192.82|194.45|192.05|195.22|192.82|194.45|192.05|0
1651239350000|2022-04-29 13:35:50|194.4|192|194.3|191.9|194.5|192.1|194.19|191.79|0
1651239360000|2022-04-29 13:36:00|194.5|192.1|198.23|195.83|198.23|195.83|194.5|192.1|0
1651239370000|2022-04-29 13:36:10|198.33|195.93|196.6|194.2|198.33|195.93|196.6|194.2|0
1651239380000|2022-04-29 13:36:20|195.16|192.76|195.47|193.07|195.47|193.07|195.16|192.76|0
1651239390000|2022-04-29 13:36:30|195.06|192.66|193.83|191.43|195.06|192.66|193.73|191.33|0
1651239400000|2022-04-29 13:36:40|194.04|191.64|193.22|190.82|194.24|191.84|193.22|190.82|0
1651239410000|2022-04-29 13:36:50|193.12|190.72|193.83|191.43|193.93|191.53|193.12|190.72|0
1651239420000|2022-04-29 13:37:00|193.53|191.13|194.34|191.94|194.34|191.94|193.42|191.02|0
1651239430000|2022-04-29 13:37:10|194.65|192.25|195.16|192.76|195.16|192.76|193.53|191.13|0
1651239440000|2022-04-29 13:37:20|195.06|192.66|195.06|192.66|195.06|192.66|194.75|192.35|0
1651239450000|2022-04-29 13:37:30|194.49|192.09|194.14|191.74|194.55|192.15|194.14|191.74|0
1651239460000|2022-04-29 13:37:40|193.02|190.62|191.65|189.25|193.02|190.62|191.45|189.05|0
1651239470000|2022-04-29 13:37:50|191.75|189.35|192.16|189.76|192.16|189.76|191.75|189.35|0
1651239480000|2022-04-29 13:38:00|192.05|189.65|192.05|189.65|192.97|190.57|192.05|189.65|0
1651239490000|2022-04-29 13:38:10|191.24|188.84|191.04|188.64|191.24|188.84|191.04|188.64|0
1651239500000|2022-04-29 13:38:20|191.24|188.84|191.55|189.15|191.55|189.15|191.14|188.74|0
1651239510000|2022-04-29 13:38:30|191.85|189.45|192.66|190.26|192.66|190.26|191.85|189.45|0
1651239520000|2022-04-29 13:38:40|193.07|190.67|193.42|191.02|193.58|191.18|193.07|190.67|0
1651239530000|2022-04-29 13:38:50|193.38|190.98|193.07|190.67|193.38|190.98|193.07|190.67|0
1651239540000|2022-04-29 13:39:00|193.48|191.08|193.78|191.38|193.78|191.38|193.48|191.08|0
1651239550000|2022-04-29 13:39:10|193.89|191.49|193.07|190.67|194.19|191.79|193.07|190.67|0
1651239570000|2022-04-29 13:39:30|193.17|190.77|192.15|189.75|193.17|190.77|192.05|189.65|0
1651239580000|2022-04-29 13:39:40|193.07|190.67|192.97|190.57|193.27|190.87|192.97|190.57|0
1651239590000|2022-04-29 13:39:50|193.02|190.62|192.36|189.96|193.02|190.62|192.36|189.96|0
1651239600000|2022-04-29 13:40:00|192.66|190.26|193.99|191.59|194.09|191.69|192.66|190.26|0
1651239610000|2022-04-29 13:40:10|193.58|191.18|193.83|191.43|193.83|191.43|193.53|191.13|0
1651239620000|2022-04-29 13:40:20|193.58|191.18|193.99|191.59|193.99|191.59|193.58|191.18|0
1651239630000|2022-04-29 13:40:30|193.68|191.28|193.78|191.38|193.99|191.59|193.68|191.28|0
1651239640000|2022-04-29 13:40:40|192.97|190.57|193.78|191.38|193.78|191.38|192.91|190.51|0
1651239650000|2022-04-29 13:40:50|194.34|191.94|193.58|191.18|194.34|191.94|193.58|191.18|0
1651239660000|2022-04-29 13:41:00|192.66|190.26|193.68|191.28|193.68|191.28|192.66|190.26|0
1651239670000|2022-04-29 13:41:10|193.88|191.48|193.78|191.38|193.88|191.48|193.58|191.18|0
1651239680000|2022-04-29 13:41:20|193.37|190.97|193.68|191.28|193.68|191.28|193.12|190.72|0
1651239690000|2022-04-29 13:41:30|193.27|190.87|194.34|191.94|194.34|191.94|193.27|190.87|0
1651239700000|2022-04-29 13:41:40|194.6|192.2|194.29|191.89|194.6|192.2|194.24|191.84|0
1651239710000|2022-04-29 13:41:50|193.58|191.18|194.09|191.69|194.19|191.79|193.58|191.18|0
1651239720000|2022-04-29 13:42:00|193.63|191.23|193.07|190.67|193.63|191.23|192.66|190.26|0
1651239730000|2022-04-29 13:42:10|192.97|190.57|193.07|190.67|193.27|190.87|192.97|190.57|0
1651239740000|2022-04-29 13:42:20|193.42|191.02|193.37|190.97|193.42|191.02|193.27|190.87|0
1651239750000|2022-04-29 13:42:30|193.48|191.08|192.97|190.57|193.48|191.08|192.97|190.57|0
1651239760000|2022-04-29 13:42:40|193.17|190.77|192.86|190.46|193.17|190.77|192.86|190.46|0
1651239770000|2022-04-29 13:42:50|193.07|190.67|193.58|191.18|193.58|191.18|193.07|190.67|0
1651239780000|2022-04-29 13:43:00|193.07|190.67|191.34|188.94|193.07|190.67|191.34|188.94|0
1651239790000|2022-04-29 13:43:10|190.63|188.23|190.53|188.13|190.63|188.23|190.43|188.03|0
1651239800000|2022-04-29 13:43:20|190.33|187.93|190.33|187.93|190.63|188.23|190.33|187.93|0
1651239810000|2022-04-29 13:43:30|190.23|187.83|190.03|187.63|190.38|187.98|190.03|187.63|0
1651239820000|2022-04-29 13:43:40|190.33|187.93|190.23|187.83|190.33|187.93|190.23|187.83|0
1651239830000|2022-04-29 13:43:50|190.03|187.63|190.94|188.54|190.94|188.54|190.03|187.63|0
1651239840000|2022-04-29 13:44:00|190.53|188.13|190.03|187.63|190.53|188.13|190.03|187.63|0
1651239850000|2022-04-29 13:44:10|189.83|187.43|190.03|187.63|190.23|187.83|189.83|187.43|0
1651239860000|2022-04-29 13:44:20|189.93|187.53|189.83|187.43|189.98|187.58|189.83|187.43|0
1651239870000|2022-04-29 13:44:30|189.73|187.33|189.02|186.62|189.73|187.33|189.02|186.62|0
1651239880000|2022-04-29 13:44:40|188.72|186.32|188.57|186.17|188.87|186.47|188.57|186.17|0
1651239890000|2022-04-29 13:44:50|188.52|186.12|188.52|186.12|188.52|186.12|188.47|186.07|0
1651239900000|2022-04-29 13:45:00|189.02|186.62|188.02|185.62|189.02|186.62|188.02|185.62|0
1651239910000|2022-04-29 13:45:10|188.17|185.77|188.32|185.92|188.47|186.07|188.17|185.77|0
1651239920000|2022-04-29 13:45:20|188.52|186.12|188.82|186.42|189.42|187.02|188.52|186.12|0
1651239930000|2022-04-29 13:45:30|188.92|186.52|189.32|186.92|189.32|186.92|188.92|186.52|0
1651239940000|2022-04-29 13:45:40|189.63|187.23|190.03|187.63|190.03|187.63|189.63|187.23|0
1651239950000|2022-04-29 13:45:50|190.23|187.83|190.63|188.23|190.94|188.54|190.23|187.83|0
1651239960000|2022-04-29 13:46:00|190.84|188.44|190.48|188.08|191.44|189.04|190.48|188.08|0
1651239970000|2022-04-29 13:46:10|190.43|188.03|189.22|186.82|190.43|188.03|189.22|186.82|0
1651239980000|2022-04-29 13:46:20|189.83|187.43|189.73|187.33|190.43|188.03|189.73|187.33|0
1651239990000|2022-04-29 13:46:30|189.83|187.43|189.22|186.82|189.83|187.43|189.22|186.82|0
1651240000000|2022-04-29 13:46:40|189.02|186.62|189.62|187.22|189.62|187.22|189.02|186.62|0
1651240010000|2022-04-29 13:46:50|189.93|187.53|189.27|186.87|189.93|187.53|189.27|186.87|0
1651240020000|2022-04-29 13:47:00|189.22|186.82|189.32|186.92|189.52|187.12|189.17|186.77|0
1651240030000|2022-04-29 13:47:10|189.73|187.33|188.92|186.52|189.73|187.33|188.92|186.52|0
1651240040000|2022-04-29 13:47:20|189.02|186.62|189.12|186.72|189.42|187.02|189.02|186.62|0
1651240050000|2022-04-29 13:47:30|189.02|186.62|188.42|186.02|189.12|186.72|188.42|186.02|0
1651240060000|2022-04-29 13:47:40|188.92|186.52|189.72|187.32|189.72|187.32|188.92|186.52|0
1651240070000|2022-04-29 13:47:50|189.93|187.53|189.83|187.43|189.93|187.53|189.72|187.32|0
1651240080000|2022-04-29 13:48:00|189.93|187.53|189.83|187.43|189.93|187.53|189.62|187.22|0
1651240090000|2022-04-29 13:48:10|190.03|187.63|190.23|187.83|190.23|187.83|190.03|187.63|0
1651240100000|2022-04-29 13:48:20|190.28|187.88|190.33|187.93|190.33|187.93|190.03|187.63|0
1651240110000|2022-04-29 13:48:30|190.23|187.83|190.43|188.03|190.73|188.33|190.23|187.83|0
1651240120000|2022-04-29 13:48:40|190.03|187.63|190.73|188.33|190.73|188.33|190.03|187.63|0
1651240130000|2022-04-29 13:48:50|190.63|188.23|190.73|188.33|190.83|188.43|190.53|188.13|0
1651240140000|2022-04-29 13:49:00|190.53|188.13|190.53|188.13|190.83|188.43|190.53|188.13|0
1651240150000|2022-04-29 13:49:10|190.83|188.43|190.73|188.33|190.83|188.43|190.53|188.13|0
1651240160000|2022-04-29 13:49:20|190.53|188.13|189.93|187.53|190.53|188.13|189.72|187.32|0
1651240170000|2022-04-29 13:49:30|190.23|187.83|190.33|187.93|190.63|188.23|190.23|187.83|0
1651240180000|2022-04-29 13:49:40|190.73|188.33|192.25|189.85|192.25|189.85|190.73|188.33|0
1651240190000|2022-04-29 13:49:50|191.64|189.24|191.24|188.84|191.74|189.34|191.24|188.84|0
1651240200000|2022-04-29 13:50:00|191.04|188.64|191.79|189.39|191.79|189.39|191.04|188.64|0
1651240210000|2022-04-29 13:50:10|191.54|189.14|192.46|190.06|192.46|190.06|191.54|189.14|0
1651240220000|2022-04-29 13:50:20|193.17|190.77|193.07|190.67|193.17|190.77|193.07|190.67|0
1651240230000|2022-04-29 13:50:30|192.96|190.56|191.54|189.14|192.96|190.56|191.54|189.14|0
1651240240000|2022-04-29 13:50:40|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1651240250000|2022-04-29 13:50:50|192.56|190.16|192.56|190.16|192.76|190.36|192.15|189.75|0
1651240260000|2022-04-29 13:51:00|192.35|189.95|191.95|189.55|192.45|190.05|191.95|189.55|0
1651240270000|2022-04-29 13:51:10|192.05|189.65|192.05|189.65|192.25|189.85|191.95|189.55|0
1651240280000|2022-04-29 13:51:20|191.74|189.34|191.64|189.24|191.74|189.34|191.54|189.14|0
1651240290000|2022-04-29 13:51:30|191.85|189.45|191.74|189.34|192.35|189.95|191.74|189.34|0
1651240300000|2022-04-29 13:51:40|191.44|189.04|190.63|188.23|191.59|189.19|190.63|188.23|0
1651240310000|2022-04-29 13:51:50|190.73|188.33|191.04|188.64|191.04|188.64|190.53|188.13|0
1651240320000|2022-04-29 13:52:00|190.93|188.53|190.83|188.43|191.04|188.64|190.83|188.43|0
1651240330000|2022-04-29 13:52:10|191.04|188.64|189.82|187.42|191.04|188.64|189.82|187.42|0
1651240340000|2022-04-29 13:52:20|190.23|187.83|190.03|187.63|190.23|187.83|189.72|187.32|0
1651240350000|2022-04-29 13:52:30|190.23|187.83|190.03|187.63|190.43|188.03|189.92|187.52|0
1651240360000|2022-04-29 13:52:40|189.42|187.02|188.16|185.76|189.42|187.02|187.86|185.46|0
1651240370000|2022-04-29 13:52:50|187.76|185.36|188.82|186.42|188.82|186.42|187.61|185.21|0
1651240380000|2022-04-29 13:53:00|189.12|186.72|190.78|188.38|190.78|188.38|189.12|186.72|0
1651240390000|2022-04-29 13:53:10|190.28|187.88|190.08|187.68|190.28|187.88|190.08|187.68|0
1651240400000|2022-04-29 13:53:20|190.68|188.28|190.38|187.98|190.78|188.38|190.38|187.98|0
1651240410000|2022-04-29 13:53:30|190.18|187.78|190.18|187.78|190.18|187.78|190.08|187.68|0
1651240420000|2022-04-29 13:53:40|190.22|187.82|191.03|188.63|191.03|188.63|189.97|187.57|0
1651240430000|2022-04-29 13:53:50|191.49|189.09|190.38|187.98|191.49|189.09|190.38|187.98|0
1651240440000|2022-04-29 13:54:00|189.97|187.57|190.48|188.08|190.58|188.18|189.97|187.57|0
1651240450000|2022-04-29 13:54:10|190.28|187.88|191.09|188.69|191.09|188.69|190.28|187.88|0
1651240460000|2022-04-29 13:54:20|190.58|188.18|190.38|187.98|190.68|188.28|190.38|187.98|0
1651240470000|2022-04-29 13:54:30|190.18|187.78|190.58|188.18|190.58|188.18|190.18|187.78|0
1651240480000|2022-04-29 13:54:40|191.09|188.69|191.9|189.5|191.9|189.5|191.09|188.69|0
1651240490000|2022-04-29 13:54:50|191.49|189.09|191.59|189.19|191.59|189.19|191.39|188.99|0
1651240500000|2022-04-29 13:55:00|192.3|189.9|193.12|190.72|193.12|190.72|192.3|189.9|0
1651240510000|2022-04-29 13:55:10|193.32|190.92|193.32|190.92|193.32|190.92|193.12|190.72|0
1651240520000|2022-04-29 13:55:20|193.83|191.43|193.93|191.53|193.93|191.53|193.73|191.33|0
1651240530000|2022-04-29 13:55:30|194.14|191.74|193.63|191.23|194.24|191.84|193.63|191.23|0
1651240540000|2022-04-29 13:55:40|193.73|191.33|194.34|191.94|194.45|192.05|193.73|191.33|0
1651240550000|2022-04-29 13:55:50|194.86|192.46|195.57|193.17|195.57|193.17|194.86|192.46|0
1651240560000|2022-04-29 13:56:00|196.09|193.69|196.09|193.69|196.09|193.69|196.09|193.69|0
1651240570000|2022-04-29 13:56:10|197.12|194.72|197.53|195.13|197.53|195.13|197.12|194.72|0
1651240580000|2022-04-29 13:56:20|197.74|195.34|198.67|196.27|198.67|196.27|197.64|195.24|0
1651240590000|2022-04-29 13:56:30|198.26|195.86|198.46|196.06|198.46|196.06|198.26|195.86|0
1651240600000|2022-04-29 13:56:40|198.57|196.17|198.67|196.27|198.67|196.27|198.36|195.96|0
1651240610000|2022-04-29 13:56:50|198.36|195.96|198.98|196.58|198.98|196.58|198.36|195.96|0
1651240620000|2022-04-29 13:57:00|199.09|196.69|198.78|196.38|199.09|196.69|198.67|196.27|0
1651240630000|2022-04-29 13:57:10|199.82|197.42|199.5|197.1|200.02|197.62|199.5|197.1|0
1651240640000|2022-04-29 13:57:20|199.3|196.9|203.35|200.95|203.35|200.95|199.3|196.9|0
1651240650000|2022-04-29 13:57:30|203.04|200.64|203.14|200.74|203.14|200.74|203.04|200.64|0
1651240660000|2022-04-29 13:57:40|202.93|200.53|202.88|200.48|202.93|200.53|202.83|200.43|0
1651240670000|2022-04-29 13:57:50|203.24|200.84|200.52|198.12|203.24|200.84|200.21|197.81|0
1651240680000|2022-04-29 13:58:00|200.62|198.22|200.52|198.12|200.83|198.43|200.52|198.12|0
1651240690000|2022-04-29 13:58:10|200.83|198.43|200.78|198.38|201.04|198.64|200.78|198.38|0
1651240700000|2022-04-29 13:58:20|200.83|198.43|201.04|198.64|201.04|198.64|200.83|198.43|0
1651240710000|2022-04-29 13:58:30|198.33|195.93|198.38|195.98|198.38|195.98|198.28|195.88|0
1651240720000|2022-04-29 13:58:40|198.17|195.77|198.28|195.88|198.28|195.88|197.76|195.36|0
1651240730000|2022-04-29 13:58:50|198.38|195.98|198.33|195.93|198.49|196.09|198.28|195.88|0
1651240740000|2022-04-29 13:59:00|198.28|195.88|198.49|196.09|198.59|196.19|198.28|195.88|0
1651240750000|2022-04-29 13:59:10|198.69|196.29|198.69|196.29|198.8|196.4|198.69|196.29|0
1651240760000|2022-04-29 13:59:20|198.59|196.19|198.9|196.5|198.9|196.5|198.59|196.19|0
1651240770000|2022-04-29 13:59:30|199.01|196.61|199.74|197.34|199.74|197.34|199.01|196.61|0
1651240780000|2022-04-29 13:59:40|199.42|197.02|198.64|196.24|199.42|197.02|197.97|195.57|0
1651240790000|2022-04-29 13:59:50|198.8|196.4|199.06|196.66|199.06|196.66|198.8|196.4|0
1651240800000|2022-04-29 14:00:00|199.16|196.76|199.32|196.92|199.53|197.13|199.16|196.76|0
1651240810000|2022-04-29 14:00:10|199.63|197.23|199.11|196.71|199.63|197.23|198.69|196.29|0
1651240820000|2022-04-29 14:00:20|198.9|196.5|198.49|196.09|198.9|196.5|198.38|195.98|0
1651240830000|2022-04-29 14:00:30|198.59|196.19|198.28|195.88|198.59|196.19|198.28|195.88|0
1651240840000|2022-04-29 14:00:40|198.8|196.4|198.38|195.98|198.8|196.4|198.38|195.98|0
1651240850000|2022-04-29 14:00:50|198.74|196.34|197.86|195.46|198.74|196.34|197.86|195.46|0
1651240860000|2022-04-29 14:01:00|198.28|195.88|197.65|195.25|198.28|195.88|197.65|195.25|0
1651240870000|2022-04-29 14:01:10|197.76|195.36|197.45|195.05|197.76|195.36|197.45|195.05|0
1651240880000|2022-04-29 14:01:20|197.24|194.84|196.62|194.22|197.45|195.05|196.62|194.22|0
1651240890000|2022-04-29 14:01:30|196.21|193.81|196|193.6|196.21|193.81|196|193.6|0
1651240900000|2022-04-29 14:01:40|196.62|194.22|196.1|193.7|196.62|194.22|196.1|193.7|0
1651240910000|2022-04-29 14:01:50|196.21|193.81|195.79|193.39|196.21|193.81|195.79|193.39|0
1651240920000|2022-04-29 14:02:00|196.1|193.7|196.93|194.53|196.93|194.53|196.1|193.7|0
1651240930000|2022-04-29 14:02:10|197.65|195.25|197.65|195.25|197.76|195.36|197.55|195.15|0
1651240940000|2022-04-29 14:02:20|197.76|195.36|197.6|195.2|197.86|195.46|197.55|195.15|0
1651240950000|2022-04-29 14:02:30|197.65|195.25|197.76|195.36|197.81|195.41|197.65|195.25|0
1651240960000|2022-04-29 14:02:40|197.45|195.05|196.83|194.43|197.45|195.05|196.83|194.43|0
1651240970000|2022-04-29 14:02:50|196.41|194.01|195.9|193.5|196.51|194.11|195.9|193.5|0
1651240980000|2022-04-29 14:03:00|195.79|193.39|195.84|193.44|196|193.6|195.79|193.39|0
1651240990000|2022-04-29 14:03:10|196.31|193.91|196.87|194.47|196.87|194.47|196.31|193.91|0
1651241000000|2022-04-29 14:03:20|197.24|194.84|197.55|195.15|197.65|195.25|197.14|194.74|0
1651241010000|2022-04-29 14:03:30|197.76|195.36|197.65|195.25|198.07|195.67|197.65|195.25|0
1651241020000|2022-04-29 14:03:40|197.34|194.94|197.03|194.63|197.34|194.94|196.93|194.53|0
1651241030000|2022-04-29 14:03:50|197.14|194.74|196.2|193.8|197.14|194.74|196.2|193.8|0
1651241040000|2022-04-29 14:04:00|196.51|194.11|197.03|194.63|197.03|194.63|196.51|194.11|0
1651241050000|2022-04-29 14:04:10|196.31|193.91|196.41|194.01|196.51|194.11|196.31|193.91|0
1651241060000|2022-04-29 14:04:20|196.2|193.8|196.1|193.7|196.2|193.8|196|193.6|0
1651241070000|2022-04-29 14:04:30|196.2|193.8|196.1|193.7|196.2|193.8|196|193.6|0
1651241080000|2022-04-29 14:04:40|195.79|193.39|195.79|193.39|196.2|193.8|195.79|193.39|0
1651241090000|2022-04-29 14:04:50|195.89|193.49|196.1|193.7|196.1|193.7|195.79|193.39|0
1651241100000|2022-04-29 14:05:00|196|193.6|195.89|193.49|196.1|193.7|195.89|193.49|0
1651241110000|2022-04-29 14:05:10|195.79|193.39|195.48|193.08|195.89|193.49|195.38|192.98|0
1651241120000|2022-04-29 14:05:20|195.79|193.39|196.1|193.7|196.2|193.8|195.79|193.39|0
1651241130000|2022-04-29 14:05:30|196.51|194.11|196.31|193.91|196.51|194.11|196.31|193.91|0
1651241140000|2022-04-29 14:05:40|196|193.6|195.38|192.98|196|193.6|195.38|192.98|0
1651241150000|2022-04-29 14:05:50|195.69|193.29|195.79|193.39|195.79|193.39|195.48|193.08|0
1651241160000|2022-04-29 14:06:00|196.1|193.7|196|193.6|196.31|193.91|196|193.6|0
1651241170000|2022-04-29 14:06:10|195.79|193.39|195.28|192.88|195.79|193.39|195.28|192.88|0
1651241180000|2022-04-29 14:06:20|194.97|192.57|194.45|192.05|194.97|192.57|194.45|192.05|0
1651241190000|2022-04-29 14:06:30|194.35|191.95|195.17|192.77|195.17|192.77|194.35|191.95|0
1651241200000|2022-04-29 14:06:40|194.91|192.51|194.86|192.46|195.28|192.88|194.86|192.46|0
1651241210000|2022-04-29 14:06:50|195.07|192.67|194.97|192.57|195.07|192.67|194.45|192.05|0
1651241220000|2022-04-29 14:07:00|194.4|192|194.56|192.16|194.56|192.16|194.25|191.85|0
1651241230000|2022-04-29 14:07:10|194.97|192.57|194.35|191.95|194.97|192.57|194.35|191.95|0
1651241240000|2022-04-29 14:07:20|194.45|192.05|194.35|191.95|194.56|192.16|194.25|191.85|0
1651241250000|2022-04-29 14:07:30|194.4|192|194.15|191.75|194.45|192.05|194.15|191.75|0
1651241260000|2022-04-29 14:07:40|194.25|191.85|194.15|191.75|194.25|191.85|194.15|191.75|0
1651241270000|2022-04-29 14:07:50|193.53|191.13|193.53|191.13|193.74|191.34|193.53|191.13|0
1651241280000|2022-04-29 14:08:00|193.63|191.23|193.53|191.13|193.68|191.28|193.53|191.13|0
1651241290000|2022-04-29 14:08:10|193.63|191.23|193.63|191.23|193.63|191.23|193.53|191.13|0
1651241300000|2022-04-29 14:08:20|193.53|191.13|192.66|190.26|193.53|191.13|192.66|190.26|0
1651241310000|2022-04-29 14:08:30|192.61|190.21|192.51|190.11|192.81|190.41|192.51|190.11|0
1651241320000|2022-04-29 14:08:40|192.71|190.31|192.71|190.31|193.02|190.62|192.71|190.31|0
1651241330000|2022-04-29 14:08:50|192.51|190.11|192.97|190.57|193.02|190.62|192.3|189.9|0
1651241340000|2022-04-29 14:09:00|193.43|191.03|192.51|190.11|193.43|191.03|192.41|190.01|0
1651241350000|2022-04-29 14:09:10|192.71|190.31|192.51|190.11|192.71|190.31|192.51|190.11|0
1651241360000|2022-04-29 14:09:20|192.61|190.21|192.81|190.41|192.81|190.41|192.61|190.21|0
1651241370000|2022-04-29 14:09:30|192.92|190.52|193.02|190.62|193.12|190.72|192.61|190.21|0
1651241380000|2022-04-29 14:09:40|193.33|190.93|193.48|191.08|193.48|191.08|193.12|190.72|0
1651241390000|2022-04-29 14:09:50|194.45|192.05|194.04|191.64|194.45|192.05|194.04|191.64|0
1651241400000|2022-04-29 14:10:00|194.25|191.85|194.66|192.26|194.66|192.26|194.25|191.85|0
1651241410000|2022-04-29 14:10:10|194.97|192.57|195.58|193.18|195.58|193.18|194.97|192.57|0
1651241420000|2022-04-29 14:10:20|195.38|192.98|195.89|193.49|195.89|193.49|195.17|192.77|0
1651241430000|2022-04-29 14:10:30|195.48|193.08|194.97|192.57|195.58|193.18|194.97|192.57|0
1651241440000|2022-04-29 14:10:40|194.76|192.36|195.48|193.08|195.48|193.08|194.76|192.36|0
1651241450000|2022-04-29 14:10:50|194.97|192.57|194.35|191.95|194.97|192.57|194.35|191.95|0
1651241460000|2022-04-29 14:11:00|194.25|191.85|193.63|191.23|194.25|191.85|193.63|191.23|0
1651241470000|2022-04-29 14:11:10|193.32|190.92|193.07|190.67|193.32|190.92|192.71|190.31|0
1651241480000|2022-04-29 14:11:20|193.02|190.62|192.51|190.11|193.43|191.03|192.51|190.11|0
1651241490000|2022-04-29 14:11:30|192.41|190.01|193.02|190.62|193.02|190.62|192.41|190.01|0
1651241500000|2022-04-29 14:11:40|192.71|190.31|192.61|190.21|192.86|190.46|192.61|190.21|0
1651241510000|2022-04-29 14:11:50|192.41|190.01|192.41|190.01|192.41|190.01|192.35|189.95|0
1651241520000|2022-04-29 14:12:00|192.81|190.41|193.02|190.62|193.02|190.62|192.71|190.31|0
1651241530000|2022-04-29 14:12:10|193.43|191.03|193.43|191.03|193.73|191.33|193.43|191.03|0
1651241540000|2022-04-29 14:12:20|193.27|190.87|192.66|190.26|193.27|190.87|192.66|190.26|0
1651241550000|2022-04-29 14:12:30|192.76|190.36|192.61|190.21|193.07|190.67|192.61|190.21|0
1651241560000|2022-04-29 14:12:40|192.35|189.95|192.51|190.11|192.51|190.11|192.2|189.8|0
1651241570000|2022-04-29 14:12:50|192.61|190.21|192.71|190.31|192.71|190.31|192.4|190|0
1651241580000|2022-04-29 14:13:00|193.32|190.92|193.84|191.44|193.94|191.54|193.32|190.92|0
1651241590000|2022-04-29 14:13:10|193.43|191.03|194.14|191.74|194.14|191.74|193.43|191.03|0
1651241600000|2022-04-29 14:13:20|194.45|192.05|194.04|191.64|194.45|192.05|194.04|191.64|0
1651241610000|2022-04-29 14:13:30|194.25|191.85|194.35|191.95|194.4|192|194.14|191.74|0
1651241620000|2022-04-29 14:13:40|193.94|191.54|193.02|190.62|193.94|191.54|193.02|190.62|0
1651241630000|2022-04-29 14:13:50|193.07|190.67|193.32|190.92|193.32|190.92|193.07|190.67|0
1651241640000|2022-04-29 14:14:00|193.43|191.03|193.47|191.07|193.47|191.07|193.27|190.87|0
1651241650000|2022-04-29 14:14:10|193.22|190.82|193.63|191.23|193.84|191.44|193.22|190.82|0
1651241660000|2022-04-29 14:14:20|193.78|191.38|192.91|190.51|193.78|191.38|192.91|190.51|0
1651241670000|2022-04-29 14:14:30|192.55|190.15|192.96|190.56|192.96|190.56|192.55|190.15|0
1651241680000|2022-04-29 14:14:40|193.02|190.62|193.32|190.92|193.32|190.92|193.02|190.62|0
1651241690000|2022-04-29 14:14:50|193.53|191.13|193.32|190.92|193.63|191.23|193.32|190.92|0
1651241700000|2022-04-29 14:15:00|193.12|190.72|193.94|191.54|193.94|191.54|193.12|190.72|0
1651241710000|2022-04-29 14:15:10|193.63|191.23|193.94|191.54|193.94|191.54|193.53|191.13|0
1651241720000|2022-04-29 14:15:20|194.24|191.84|195.38|192.98|195.38|192.98|194.24|191.84|0
1651241730000|2022-04-29 14:15:30|196.1|193.7|195.37|192.97|196.1|193.7|195.37|192.97|0
1651241740000|2022-04-29 14:15:40|194.96|192.56|194.04|191.64|194.96|192.56|194.04|191.64|0
1651241750000|2022-04-29 14:15:50|193.83|191.43|192.71|190.31|193.83|191.43|192.71|190.31|0
1651241760000|2022-04-29 14:16:00|192.1|189.7|191.39|188.99|192.1|189.7|191.39|188.99|0
1651241770000|2022-04-29 14:16:10|191.79|189.39|190.88|188.48|191.79|189.39|190.88|188.48|0
1651241780000|2022-04-29 14:16:20|191.08|188.68|189.46|187.06|191.08|188.68|189.46|187.06|0
1651241790000|2022-04-29 14:16:30|188.85|186.45|189.26|186.86|189.26|186.86|188.85|186.45|0
1651241800000|2022-04-29 14:16:40|189.46|187.06|189.46|187.06|189.56|187.16|189.16|186.76|0
1651241810000|2022-04-29 14:16:50|189.31|186.91|189.06|186.66|189.31|186.91|188.96|186.56|0
1651241820000|2022-04-29 14:17:00|188.55|186.15|189.16|186.76|189.16|186.76|188.4|186|0
1651241830000|2022-04-29 14:17:10|188.96|186.56|188.55|186.15|189.16|186.76|188.55|186.15|0
1651241840000|2022-04-29 14:17:20|187.95|185.55|188.75|186.35|188.75|186.35|187.95|185.55|0
1651241850000|2022-04-29 14:17:30|188.96|186.56|188.05|185.65|188.96|186.56|188.05|185.65|0
1651241860000|2022-04-29 14:17:40|188.15|185.75|187.35|184.95|188.15|185.75|187.05|184.65|0
1651241870000|2022-04-29 14:17:50|187.45|185.05|187.25|184.85|187.45|185.05|186.95|184.55|0
1651241880000|2022-04-29 14:18:00|187.15|184.75|187.65|185.25|187.65|185.25|187.15|184.75|0
1651241890000|2022-04-29 14:18:10|187.59|185.19|187.75|185.35|187.8|185.4|187.59|185.19|0
1651241900000|2022-04-29 14:18:20|187.65|185.25|187.59|185.19|187.85|185.45|187.59|185.19|0
1651241910000|2022-04-29 14:18:30|187.65|185.25|187.25|184.85|187.65|185.25|187.25|184.85|0
1651241920000|2022-04-29 14:18:40|186.84|184.44|186.54|184.14|186.94|184.54|186.54|184.14|0
1651241930000|2022-04-29 14:18:50|186.84|184.44|186.44|184.04|186.84|184.44|186.44|184.04|0
1651241940000|2022-04-29 14:19:00|186.34|183.94|185.3|182.9|186.34|183.94|185.3|182.9|0
1651241950000|2022-04-29 14:19:10|185.45|183.05|185.15|182.75|185.45|183.05|185.15|182.75|0
1651241960000|2022-04-29 14:19:20|185.05|182.65|185.45|183.05|185.45|183.05|185.05|182.65|0
1651241970000|2022-04-29 14:19:30|185.65|183.25|185.05|182.65|185.65|183.25|185.05|182.65|0
1651241980000|2022-04-29 14:19:40|185.15|182.75|185.25|182.85|185.35|182.95|185.05|182.65|0
1651241990000|2022-04-29 14:19:50|185.29|182.89|185.55|183.15|185.55|183.15|184.85|182.45|0
1651242000000|2022-04-29 14:20:00|185.15|182.75|185.25|182.85|185.55|183.15|185.15|182.75|0
1651242010000|2022-04-29 14:20:10|185.05|182.65|185.39|182.99|185.39|182.99|185.05|182.65|0
1651242020000|2022-04-29 14:20:20|185.15|182.75|185.15|182.75|185.15|182.75|185.05|182.65|0
1651242030000|2022-04-29 14:20:30|185.39|182.99|185.35|182.95|185.89|183.49|185.35|182.95|0
1651242040000|2022-04-29 14:20:40|185.15|182.75|185.35|182.95|185.35|182.95|184.95|182.55|0
1651242050000|2022-04-29 14:20:50|185.25|182.85|185.05|182.65|185.25|182.85|185.05|182.65|0
1651242060000|2022-04-29 14:21:00|184.95|182.55|184.65|182.25|184.95|182.55|184.55|182.15|0
1651242070000|2022-04-29 14:21:10|184.85|182.45|184.35|181.95|184.85|182.45|184.35|181.95|0
1651242080000|2022-04-29 14:21:20|184.55|182.15|185.35|182.95|185.35|182.95|184.55|182.15|0
1651242090000|2022-04-29 14:21:30|185.39|182.99|185.15|182.75|185.39|182.99|184.55|182.15|0
1651242100000|2022-04-29 14:21:40|184.85|182.45|184.85|182.45|184.85|182.45|184.85|182.45|0
1651242110000|2022-04-29 14:21:50|184.75|182.35|185.15|182.75|185.15|182.75|184.75|182.35|0
1651242120000|2022-04-29 14:22:00|185.54|183.14|185.74|183.34|185.74|183.34|185.54|183.14|0
1651242130000|2022-04-29 14:22:10|186.14|183.74|185.54|183.14|186.34|183.94|185.54|183.14|0
1651242140000|2022-04-29 14:22:20|185.45|183.05|184.95|182.55|185.45|183.05|184.95|182.55|0
1651242150000|2022-04-29 14:22:30|185.05|182.65|184.85|182.45|185.05|182.65|184.85|182.45|0
1651242160000|2022-04-29 14:22:40|185.05|182.65|184.85|182.45|185.15|182.75|184.85|182.45|0
1651242170000|2022-04-29 14:22:50|184.95|182.55|185.05|182.65|185.05|182.65|184.55|182.15|0
1651242180000|2022-04-29 14:23:00|184.85|182.45|184.75|182.35|184.95|182.55|184.75|182.35|0
1651242190000|2022-04-29 14:23:10|185.05|182.65|184.45|182.05|185.05|182.65|184.45|182.05|0
1651242200000|2022-04-29 14:23:20|184.35|181.95|184.75|182.35|184.75|182.35|184.35|181.95|0
1651242210000|2022-04-29 14:23:30|184.55|182.15|184.25|181.85|184.55|182.15|184.25|181.85|0
1651242220000|2022-04-29 14:23:40|184.15|181.75|184.15|181.75|184.15|181.75|184.15|181.75|0
1651242230000|2022-04-29 14:23:50|183.76|181.36|183.56|181.16|183.85|181.45|183.46|181.06|0
1651242240000|2022-04-29 14:24:00|183.46|181.06|183.46|181.06|183.46|181.06|183.16|180.76|0
1651242250000|2022-04-29 14:24:10|183.36|180.96|183.76|181.36|183.76|181.36|183.36|180.96|0
1651242260000|2022-04-29 14:24:20|183.66|181.26|182.87|180.47|183.66|181.26|182.87|180.47|0
1651242270000|2022-04-29 14:24:30|183.56|181.16|183.56|181.16|183.56|181.16|183.16|180.76|0
1651242280000|2022-04-29 14:24:40|184.05|181.65|184.35|181.95|184.45|182.05|184.05|181.65|0
1651242290000|2022-04-29 14:24:50|184.45|182.05|183.95|181.55|184.55|182.15|183.95|181.55|0
1651242300000|2022-04-29 14:25:00|183.8|181.4|183.95|181.55|184.05|181.65|183.8|181.4|0
1651242310000|2022-04-29 14:25:10|184.25|181.85|184.35|181.95|184.65|182.25|184.25|181.85|0
1651242320000|2022-04-29 14:25:20|184.25|181.85|183.66|181.26|184.35|181.95|183.66|181.26|0
1651242330000|2022-04-29 14:25:30|183.46|181.06|183.06|180.66|183.46|181.06|183.06|180.66|0
1651242340000|2022-04-29 14:25:40|183.36|180.96|183.36|180.96|183.36|180.96|183.11|180.71|0
1651242350000|2022-04-29 14:25:50|183.26|180.86|183.66|181.26|183.66|181.26|183.16|180.76|0
1651242360000|2022-04-29 14:26:00|183.85|181.45|183.46|181.06|183.85|181.45|183.46|181.06|0
1651242370000|2022-04-29 14:26:10|183.26|180.86|183.46|181.06|183.56|181.16|183.26|180.86|0
1651242380000|2022-04-29 14:26:20|183.31|180.91|183.5|181.1|183.56|181.16|183.31|180.91|0
1651242390000|2022-04-29 14:26:30|183.56|181.16|183.56|181.16|184.05|181.65|183.56|181.16|0
1651242400000|2022-04-29 14:26:40|183.41|181.01|183.46|181.06|183.56|181.16|183.41|181.01|0
1651242410000|2022-04-29 14:26:50|183.26|180.86|183.06|180.66|183.26|180.86|182.96|180.56|0
1651242420000|2022-04-29 14:27:00|182.96|180.56|182.62|180.22|182.96|180.56|182.27|179.87|0
1651242430000|2022-04-29 14:27:10|182.47|180.07|182.47|180.07|182.47|180.07|182.32|179.92|0
1651242440000|2022-04-29 14:27:20|182.27|179.87|182.17|179.77|182.27|179.87|181.88|179.48|0
1651242450000|2022-04-29 14:27:30|182.37|179.97|181.98|179.58|182.37|179.97|181.98|179.58|0
1651242460000|2022-04-29 14:27:40|182.27|179.87|182.17|179.77|182.27|179.87|181.88|179.48|0
1651242470000|2022-04-29 14:27:50|182.07|179.67|182.17|179.77|182.27|179.87|182.07|179.67|0
1651242480000|2022-04-29 14:28:00|181.48|179.08|181.68|179.28|181.98|179.58|181.48|179.08|0
1651242490000|2022-04-29 14:28:10|181.58|179.18|181.58|179.18|181.78|179.38|181.53|179.13|0
1651242500000|2022-04-29 14:28:20|181.68|179.28|180.99|178.59|181.68|179.28|180.8|178.4|0
1651242510000|2022-04-29 14:28:30|180.9|178.5|180.8|178.4|180.9|178.5|180.8|178.4|0
1651242520000|2022-04-29 14:28:40|180.89|178.49|180.7|178.3|180.89|178.49|180.7|178.3|0
1651242530000|2022-04-29 14:28:50|180.6|178.2|180.31|177.91|180.7|178.3|180.31|177.91|0
1651242540000|2022-04-29 14:29:00|180.11|177.71|180.5|178.1|180.5|178.1|180.11|177.71|0
1651242550000|2022-04-29 14:29:10|180.8|178.4|180.6|178.2|180.8|178.4|180.4|178|0
1651242560000|2022-04-29 14:29:20|180.7|178.3|180.4|178|180.7|178.3|180.4|178|0
1651242570000|2022-04-29 14:29:30|180.5|178.1|180.99|178.59|181.09|178.69|180.5|178.1|0
1651242580000|2022-04-29 14:29:40|181.09|178.69|181.09|178.69|181.09|178.69|180.99|178.59|0
1651242590000|2022-04-29 14:29:50|180.99|178.59|180.7|178.3|180.99|178.59|180.7|178.3|0
1651242600000|2022-04-29 14:30:00|180.11|177.71|180.89|178.49|180.89|178.49|180.01|177.61|0
1651242610000|2022-04-29 14:30:10|180.8|178.4|180.7|178.3|180.84|178.44|180.7|178.3|0
1651242620000|2022-04-29 14:30:20|180.31|177.91|180.6|178.2|180.6|178.2|180.31|177.91|0
1651242630000|2022-04-29 14:30:30|180.4|178|180.8|178.4|180.8|178.4|180.31|177.91|0
1651242640000|2022-04-29 14:30:40|180.99|178.59|180.35|177.95|180.99|178.59|180.31|177.91|0
1651242650000|2022-04-29 14:30:50|180.31|177.91|180.31|177.91|180.5|178.1|180.21|177.81|0
1651242660000|2022-04-29 14:31:00|180.5|178.1|180.01|177.61|180.5|178.1|180.01|177.61|0
1651242670000|2022-04-29 14:31:10|180.21|177.81|180.4|178|180.4|178|180.11|177.71|0
1651242680000|2022-04-29 14:31:20|180.89|178.49|180.5|178.1|180.89|178.49|180.5|178.1|0
1651242690000|2022-04-29 14:31:30|180.7|178.3|180.99|178.59|180.99|178.59|180.7|178.3|0
1651242700000|2022-04-29 14:31:40|180.89|178.49|181.19|178.79|181.19|178.79|180.89|178.49|0
1651242710000|2022-04-29 14:31:50|181.09|178.69|181.09|178.69|181.19|178.79|181.09|178.69|0
1651242720000|2022-04-29 14:32:00|175.26|172.86|180.02|177.62|180.02|177.62|175.26|172.86|0
1651242730000|2022-04-29 14:32:10|179.93|177.53|181.32|178.92|181.32|178.92|179.73|177.33|0
1651242740000|2022-04-29 14:32:20|181.22|178.82|181.12|178.72|181.22|178.82|180.63|178.23|0
1651242750000|2022-04-29 14:32:30|181.03|178.63|180.73|178.33|181.03|178.63|180.73|178.33|0
1651242760000|2022-04-29 14:32:40|180.63|178.23|180.63|178.23|180.63|178.23|180.44|178.04|0
1651242770000|2022-04-29 14:32:50|180.83|178.43|180.58|178.18|180.83|178.43|180.49|178.09|0
1651242780000|2022-04-29 14:33:00|180.73|178.33|180.54|178.14|180.73|178.33|180.44|178.04|0
1651242790000|2022-04-29 14:33:10|180.19|177.79|179.75|177.35|180.19|177.79|179.75|177.35|0
1651242800000|2022-04-29 14:33:20|179.85|177.45|180.34|177.94|180.34|177.94|179.85|177.45|0
1651242810000|2022-04-29 14:33:30|180.24|177.84|180.14|177.74|180.24|177.84|180.14|177.74|0
1651242820000|2022-04-29 14:33:40|180.44|178.04|180.63|178.23|180.63|178.23|180.34|177.94|0
1651242830000|2022-04-29 14:33:50|180.93|178.53|180.73|178.33|180.93|178.53|180.73|178.33|0
1651242840000|2022-04-29 14:34:00|181.03|178.63|181.32|178.92|181.32|178.92|181.03|178.63|0
1651242850000|2022-04-29 14:34:10|181.12|178.72|181.03|178.63|181.12|178.72|180.73|178.33|0
1651242860000|2022-04-29 14:34:20|181.32|178.92|181.03|178.63|181.32|178.92|181.03|178.63|0
1651242870000|2022-04-29 14:34:30|180.83|178.43|180.05|177.65|180.83|178.43|180.05|177.65|0
1651242880000|2022-04-29 14:34:40|179.95|177.55|179.99|177.59|179.99|177.59|179.85|177.45|0
1651242890000|2022-04-29 14:34:50|179.85|177.45|179.65|177.25|179.95|177.55|179.65|177.25|0
1651242900000|2022-04-29 14:35:00|179.95|177.55|180.14|177.74|180.14|177.74|179.75|177.35|0
1651242910000|2022-04-29 14:35:10|179.99|177.59|180.14|177.74|180.14|177.74|179.99|177.59|0
1651242920000|2022-04-29 14:35:20|179.95|177.55|180.05|177.65|180.05|177.65|179.85|177.45|0
1651242930000|2022-04-29 14:35:30|179.85|177.45|178.97|176.57|179.85|177.45|178.97|176.57|0
1651242940000|2022-04-29 14:35:40|178.87|176.47|178.87|176.47|178.87|176.47|178.78|176.38|0
1651242950000|2022-04-29 14:35:50|178.68|176.28|178.14|175.74|178.68|176.28|178.14|175.74|0
1651242960000|2022-04-29 14:36:00|178.39|175.99|178.19|175.79|178.39|175.99|178.19|175.79|0
1651242970000|2022-04-29 14:36:10|178.29|175.89|178.39|175.99|178.39|175.99|178.19|175.79|0
1651242980000|2022-04-29 14:36:20|178.19|175.79|178.19|175.79|178.19|175.79|178.14|175.74|0
1651242990000|2022-04-29 14:36:30|178.29|175.89|178.19|175.79|178.29|175.89|178.09|175.69|0
1651243000000|2022-04-29 14:36:40|178.48|176.08|178.29|175.89|178.58|176.18|178.19|175.79|0
1651243010000|2022-04-29 14:36:50|178.09|175.69|178.09|175.69|178.09|175.69|178|175.6|0
1651243020000|2022-04-29 14:37:00|178|175.6|177.8|175.4|178|175.6|177.8|175.4|0
1651243030000|2022-04-29 14:37:10|177.9|175.5|177.71|175.31|177.9|175.5|177.71|175.31|0
1651243040000|2022-04-29 14:37:20|177.61|175.21|177.61|175.21|177.61|175.21|177.51|175.11|0
1651243050000|2022-04-29 14:37:30|177.71|175.31|178|175.6|178|175.6|177.71|175.31|0
1651243060000|2022-04-29 14:37:40|177.8|175.4|177.71|175.31|177.8|175.4|177.61|175.21|0
1651243070000|2022-04-29 14:37:50|177.61|175.21|177.61|175.21|177.61|175.21|177.61|175.21|0
1651243080000|2022-04-29 14:38:00|177.71|175.31|177.8|175.4|177.8|175.4|177.71|175.31|0
1651243090000|2022-04-29 14:38:10|178.09|175.69|178.78|176.38|178.78|176.38|178.09|175.69|0
1651243100000|2022-04-29 14:38:20|178.87|176.47|178.78|176.38|179.16|176.76|178.78|176.38|0
1651243110000|2022-04-29 14:38:30|178.68|176.28|178.87|176.47|178.97|176.57|178.68|176.28|0
1651243120000|2022-04-29 14:38:40|179.07|176.67|179.56|177.16|179.56|177.16|179.07|176.67|0
1651243130000|2022-04-29 14:38:50|179.65|177.25|180.14|177.74|180.24|177.84|179.65|177.25|0
1651243140000|2022-04-29 14:39:00|180.34|177.94|180.04|177.64|180.53|178.13|180.04|177.64|0
1651243150000|2022-04-29 14:39:10|179.95|177.55|180.29|177.89|180.29|177.89|179.65|177.25|0
1651243160000|2022-04-29 14:39:20|180.09|177.69|180.34|177.94|180.34|177.94|180.04|177.64|0
1651243170000|2022-04-29 14:39:30|180.29|177.89|180.53|178.13|180.53|178.13|180.29|177.89|0
1651243180000|2022-04-29 14:39:40|180.34|177.94|180.63|178.23|180.63|178.23|180.34|177.94|0
1651243190000|2022-04-29 14:39:50|180.34|177.94|179.89|177.49|180.34|177.94|179.89|177.49|0
1651243200000|2022-04-29 14:40:00|179.95|177.55|179.65|177.25|179.95|177.55|179.55|177.15|0
1651243210000|2022-04-29 14:40:10|179.6|177.2|180.04|177.64|180.14|177.74|179.6|177.2|0
1651243220000|2022-04-29 14:40:20|180.19|177.79|179.85|177.45|180.19|177.79|179.85|177.45|0
1651243230000|2022-04-29 14:40:30|179.65|177.25|179.75|177.35|179.75|177.35|179.46|177.06|0
1651243240000|2022-04-29 14:40:40|179.65|177.25|179.46|177.06|179.65|177.25|179.46|177.06|0
1651243250000|2022-04-29 14:40:50|179.75|177.35|179.95|177.55|180.24|177.84|179.75|177.35|0
1651243260000|2022-04-29 14:41:00|179.55|177.15|179.21|176.81|179.55|177.15|179.07|176.67|0
1651243270000|2022-04-29 14:41:10|179.16|176.76|179.07|176.67|179.26|176.86|179.07|176.67|0
1651243280000|2022-04-29 14:41:20|178.77|176.37|178.77|176.37|178.77|176.37|178.77|176.37|0
1651243290000|2022-04-29 14:41:30|178.68|176.28|178.48|176.08|178.68|176.28|178.48|176.08|0
1651243300000|2022-04-29 14:41:40|178.38|175.98|178.38|175.98|178.48|176.08|178.38|175.98|0
1651243310000|2022-04-29 14:41:50|178.29|175.89|178|175.6|178.29|175.89|178|175.6|0
1651243320000|2022-04-29 14:42:00|177.8|175.4|177.61|175.21|177.8|175.4|177.61|175.21|0
1651243330000|2022-04-29 14:42:10|178|175.6|177.8|175.4|178|175.6|177.8|175.4|0
1651243340000|2022-04-29 14:42:20|178.04|175.64|177.9|175.5|178.04|175.64|177.7|175.3|0
1651243350000|2022-04-29 14:42:30|177.7|175.3|177.51|175.11|177.7|175.3|177.32|174.92|0
1651243360000|2022-04-29 14:42:40|177.7|175.3|177.61|175.21|177.9|175.5|177.61|175.21|0
1651243370000|2022-04-29 14:42:50|177.7|175.3|177.9|175.5|177.9|175.5|177.61|175.21|0
1651243380000|2022-04-29 14:43:00|177.8|175.4|177.8|175.4|177.9|175.5|177.7|175.3|0
1651243390000|2022-04-29 14:43:10|177.7|175.3|177.9|175.5|178|175.6|177.7|175.3|0
1651243400000|2022-04-29 14:43:20|177.99|175.59|178.38|175.98|178.38|175.98|177.99|175.59|0
1651243410000|2022-04-29 14:43:30|178.29|175.89|178.48|176.08|178.58|176.18|178.29|175.89|0
1651243420000|2022-04-29 14:43:40|178.38|175.98|177.99|175.59|178.38|175.98|177.99|175.59|0
1651243430000|2022-04-29 14:43:50|177.9|175.5|178.48|176.08|178.48|176.08|177.9|175.5|0
1651243440000|2022-04-29 14:44:00|178.29|175.89|178.48|176.08|178.58|176.18|178.29|175.89|0
1651243450000|2022-04-29 14:44:10|178.87|176.47|178.87|176.47|178.87|176.47|178.68|176.28|0
1651243460000|2022-04-29 14:44:20|178.58|176.18|178.58|176.18|178.58|176.18|178.48|176.08|0
1651243470000|2022-04-29 14:44:30|178.68|176.28|179.06|176.66|179.06|176.66|178.68|176.28|0
1651243480000|2022-04-29 14:44:40|179.55|177.15|179.7|177.3|179.94|177.54|179.55|177.15|0
1651243490000|2022-04-29 14:44:50|179.65|177.25|179.06|176.66|179.65|177.25|178.87|176.47|0
1651243500000|2022-04-29 14:45:00|178.97|176.57|178.58|176.18|178.97|176.57|178.58|176.18|0
1651243510000|2022-04-29 14:45:10|178.62|176.22|178.48|176.08|179.06|176.66|178.48|176.08|0
1651243520000|2022-04-29 14:45:20|178.58|176.18|178.09|175.69|178.58|176.18|178.09|175.69|0
1651243530000|2022-04-29 14:45:30|178.19|175.79|178.19|175.79|178.19|175.79|178.19|175.79|0
1651243540000|2022-04-29 14:45:40|177.9|175.5|177.8|175.4|178.09|175.69|177.8|175.4|0
1651243550000|2022-04-29 14:45:50|177.9|175.5|177.99|175.59|177.99|175.59|177.8|175.4|0
1651243560000|2022-04-29 14:46:00|178.09|175.69|177.41|175.01|178.09|175.69|177.41|175.01|0
1651243570000|2022-04-29 14:46:10|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1651243580000|2022-04-29 14:46:20|177.51|175.11|177.41|175.01|177.51|175.11|177.31|174.91|0
1651243590000|2022-04-29 14:46:30|177.51|175.11|177.51|175.11|177.8|175.4|177.51|175.11|0
1651243600000|2022-04-29 14:46:40|177.61|175.21|177.22|174.82|177.61|175.21|177.22|174.82|0
1651243610000|2022-04-29 14:46:50|177.36|174.96|177.51|175.11|177.51|175.11|177.22|174.82|0
1651243620000|2022-04-29 14:47:00|177.22|174.82|177.22|174.82|177.41|175.01|177.22|174.82|0
1651243630000|2022-04-29 14:47:10|177.02|174.62|177.41|175.01|177.51|175.11|177.02|174.62|0
1651243640000|2022-04-29 14:47:20|177.51|175.11|177.41|175.01|177.51|175.11|177.12|174.72|0
1651243650000|2022-04-29 14:47:30|177.31|174.91|177.46|175.06|177.7|175.3|177.31|174.91|0
1651243660000|2022-04-29 14:47:40|177.31|174.91|176.93|174.53|177.31|174.91|176.93|174.53|0
1651243670000|2022-04-29 14:47:50|176.83|174.43|176.93|174.53|177.12|174.72|176.83|174.43|0
1651243680000|2022-04-29 14:48:00|177.22|174.82|177.22|174.82|177.22|174.82|177.12|174.72|0
1651243690000|2022-04-29 14:48:10|176.93|174.53|177.22|174.82|177.22|174.82|176.93|174.53|0
1651243700000|2022-04-29 14:48:20|176.93|174.53|176.83|174.43|176.93|174.53|176.83|174.43|0
1651243710000|2022-04-29 14:48:30|176.88|174.48|177.02|174.62|177.02|174.62|176.83|174.43|0
1651243720000|2022-04-29 14:48:40|176.93|174.53|176.93|174.53|177.12|174.72|176.93|174.53|0
1651243730000|2022-04-29 14:48:50|177.22|174.82|176.73|174.33|177.31|174.91|176.73|174.33|0
1651243740000|2022-04-29 14:49:00|176.64|174.24|176.83|174.43|177.02|174.62|176.64|174.24|0
1651243750000|2022-04-29 14:49:10|177.12|174.72|176.73|174.33|177.12|174.72|176.73|174.33|0
1651243760000|2022-04-29 14:49:20|176.83|174.43|176.64|174.24|176.83|174.43|176.64|174.24|0
1651243770000|2022-04-29 14:49:30|176.73|174.33|176.83|174.43|176.83|174.43|176.64|174.24|0
1651243780000|2022-04-29 14:49:40|177.12|174.72|176.93|174.53|177.12|174.72|176.73|174.33|0
1651243790000|2022-04-29 14:49:50|176.83|174.43|176.93|174.53|176.93|174.53|176.83|174.43|0
1651243800000|2022-04-29 14:50:00|176.73|174.33|177.12|174.72|177.12|174.72|176.73|174.33|0
1651243810000|2022-04-29 14:50:10|177.31|174.91|177.02|174.62|177.31|174.91|177.02|174.62|0
1651243820000|2022-04-29 14:50:20|177.17|174.77|177.22|174.82|177.22|174.82|177.12|174.72|0
1651243830000|2022-04-29 14:50:30|177.51|175.11|178.09|175.69|178.09|175.69|177.51|175.11|0
1651243840000|2022-04-29 14:50:40|178.19|175.79|178.09|175.69|178.19|175.79|178.09|175.69|0
1651243850000|2022-04-29 14:50:50|177.99|175.59|177.6|175.2|177.99|175.59|177.51|175.11|0
1651243860000|2022-04-29 14:51:00|177.8|175.4|177.02|174.62|177.84|175.44|177.02|174.62|0
1651243870000|2022-04-29 14:51:10|177.31|174.91|176.83|174.43|177.31|174.91|176.83|174.43|0
1651243880000|2022-04-29 14:51:20|176.64|174.24|176.54|174.14|176.68|174.28|176.54|174.14|0
1651243890000|2022-04-29 14:51:30|176.35|173.95|176.06|173.66|176.35|173.95|176.06|173.66|0
1651243900000|2022-04-29 14:51:40|176.15|173.75|176.35|173.95|176.35|173.95|176.15|173.75|0
1651243910000|2022-04-29 14:51:50|176.2|173.8|176.15|173.75|176.25|173.85|176.15|173.75|0
1651243920000|2022-04-29 14:52:00|176.25|173.85|176.06|173.66|176.25|173.85|176.06|173.66|0
1651243930000|2022-04-29 14:52:10|175.96|173.56|175.86|173.46|175.96|173.56|175.77|173.37|0
1651243940000|2022-04-29 14:52:20|176.25|173.85|176.34|173.94|176.34|173.94|176.06|173.66|0
1651243950000|2022-04-29 14:52:30|176.44|174.04|176.15|173.75|176.44|174.04|176.15|173.75|0
1651243960000|2022-04-29 14:52:40|176.06|173.66|176.06|173.66|176.06|173.66|175.96|173.56|0
1651243970000|2022-04-29 14:52:50|175.96|173.56|176.25|173.85|176.25|173.85|175.96|173.56|0
1651243980000|2022-04-29 14:53:00|176.06|173.66|176.44|174.04|176.44|174.04|176.06|173.66|0
1651243990000|2022-04-29 14:53:10|176.15|173.75|176.34|173.94|176.34|173.94|176.15|173.75|0
1651244000000|2022-04-29 14:53:20|176.06|173.66|176.25|173.85|176.25|173.85|176.06|173.66|0
1651244010000|2022-04-29 14:53:30|176.15|173.75|176.29|173.89|176.29|173.89|176.05|173.65|0
1651244020000|2022-04-29 14:53:40|176.25|173.85|176.15|173.75|176.44|174.04|176.15|173.75|0
1651244030000|2022-04-29 14:53:50|176.25|173.85|176.49|174.09|176.49|174.09|176.25|173.85|0
1651244040000|2022-04-29 14:54:00|176.44|174.04|176.34|173.94|176.44|174.04|176.25|173.85|0
1651244050000|2022-04-29 14:54:10|176.44|174.04|176.34|173.94|176.44|174.04|176.34|173.94|0
1651244060000|2022-04-29 14:54:20|176.44|174.04|176.54|174.14|176.54|174.14|176.34|173.94|0
1651244070000|2022-04-29 14:54:30|176.92|174.52|177.51|175.11|177.51|175.11|176.92|174.52|0
1651244080000|2022-04-29 14:54:40|177.31|174.91|177.55|175.15|177.6|175.2|177.31|174.91|0
1651244090000|2022-04-29 14:54:50|177.6|175.2|177.8|175.4|177.8|175.4|177.6|175.2|0
1651244100000|2022-04-29 14:55:00|177.89|175.49|177.8|175.4|177.89|175.49|177.6|175.2|0
1651244110000|2022-04-29 14:55:10|177.99|175.59|178.72|176.32|178.87|176.47|177.99|175.59|0
1651244120000|2022-04-29 14:55:20|179.11|176.71|179.11|176.71|179.35|176.95|179.11|176.71|0
1651244130000|2022-04-29 14:55:30|179.06|176.66|179.2|176.8|179.2|176.8|178.57|176.17|0
1651244140000|2022-04-29 14:55:40|178.96|176.56|177.5|175.1|178.96|176.56|177.5|175.1|0
1651244150000|2022-04-29 14:55:50|177.41|175.01|177.41|175.01|177.5|175.1|177.41|175.01|0
1651244160000|2022-04-29 14:56:00|177.31|174.91|177.12|174.72|177.31|174.91|177.12|174.72|0
1651244170000|2022-04-29 14:56:10|177.31|174.91|177.6|175.2|177.6|175.2|177.21|174.81|0
1651244180000|2022-04-29 14:56:20|177.26|174.86|177.65|175.25|177.65|175.25|177.26|174.86|0
1651244190000|2022-04-29 14:56:30|177.5|175.1|177.99|175.59|177.99|175.59|177.5|175.1|0
1651244200000|2022-04-29 14:56:40|178.09|175.69|177.8|175.4|178.09|175.69|177.8|175.4|0
1651244210000|2022-04-29 14:56:50|177.5|175.1|177.8|175.4|177.8|175.4|177.5|175.1|0
1651244220000|2022-04-29 14:57:00|177.89|175.49|177.5|175.1|177.99|175.59|177.5|175.1|0
1651244230000|2022-04-29 14:57:10|177.6|175.2|177.6|175.2|177.6|175.2|177.41|175.01|0
1651244240000|2022-04-29 14:57:20|177.41|175.01|177.55|175.15|177.55|175.15|177.41|175.01|0
1651244250000|2022-04-29 14:57:30|177.6|175.2|177.6|175.2|177.79|175.39|177.6|175.2|0
1651244260000|2022-04-29 14:57:40|177.5|175.1|177.89|175.49|177.89|175.49|177.5|175.1|0
1651244270000|2022-04-29 14:57:50|177.99|175.59|178.67|176.27|178.77|176.37|177.99|175.59|0
1651244280000|2022-04-29 14:58:00|178.38|175.98|178.57|176.17|178.77|176.37|178.38|175.98|0
1651244290000|2022-04-29 14:58:10|178.77|176.37|178.47|176.07|178.77|176.37|178.47|176.07|0
1651244300000|2022-04-29 14:58:20|178.23|175.83|178.09|175.69|178.23|175.83|177.99|175.59|0
1651244310000|2022-04-29 14:58:30|177.79|175.39|177.79|175.39|177.99|175.59|177.79|175.39|0
1651244320000|2022-04-29 14:58:40|178.09|175.69|177.89|175.49|178.09|175.69|177.79|175.39|0
1651244330000|2022-04-29 14:58:50|177.79|175.39|178.09|175.69|178.09|175.69|177.79|175.39|0
1651244340000|2022-04-29 14:59:00|177.99|175.59|178.04|175.64|178.18|175.78|177.99|175.59|0
1651244350000|2022-04-29 14:59:10|178.18|175.78|178.28|175.88|178.28|175.88|178.18|175.78|0
1651244360000|2022-04-29 14:59:20|178.47|176.07|178.28|175.88|178.77|176.37|178.28|175.88|0
1651244370000|2022-04-29 14:59:30|178.57|176.17|178.47|176.07|178.57|176.17|178.47|176.07|0
1651244380000|2022-04-29 14:59:40|178.57|176.17|178.57|176.17|178.81|176.41|178.57|176.17|0
1651244390000|2022-04-29 14:59:50|178.77|176.37|178.86|176.46|178.86|176.46|178.57|176.17|0
1651244400000|2022-04-29 15:00:00|178.38|175.98|178.18|175.78|178.47|176.07|178.18|175.78|0
1651244410000|2022-04-29 15:00:10|178.28|175.88|178.28|175.88|178.38|175.98|178.13|175.73|0
1651244420000|2022-04-29 15:00:20|178.18|175.78|178.38|175.98|178.38|175.98|178.09|175.69|0
1651244430000|2022-04-29 15:00:30|178.18|175.78|178.09|175.69|178.18|175.78|178.09|175.69|0
1651244440000|2022-04-29 15:00:40|177.99|175.59|177.79|175.39|177.99|175.59|177.7|175.3|0
1651244450000|2022-04-29 15:00:50|177.6|175.2|177.79|175.39|177.79|175.39|177.6|175.2|0
1651244460000|2022-04-29 15:01:00|177.36|174.96|177.31|174.91|177.36|174.96|177.21|174.81|0
1651244470000|2022-04-29 15:01:10|177.41|175.01|177.31|174.91|177.55|175.15|177.31|174.91|0
1651244480000|2022-04-29 15:01:20|177.21|174.81|177.31|174.91|177.31|174.91|177.21|174.81|0
1651244490000|2022-04-29 15:01:30|177.21|174.81|177.02|174.62|177.41|175.01|177.02|174.62|0
1651244500000|2022-04-29 15:01:40|176.92|174.52|176.73|174.33|176.92|174.52|176.73|174.33|0
1651244510000|2022-04-29 15:01:50|177.02|174.62|176.82|174.42|177.02|174.62|176.82|174.42|0
1651244520000|2022-04-29 15:02:00|177.02|174.62|177.6|175.2|177.6|175.2|177.02|174.62|0
1651244530000|2022-04-29 15:02:10|177.7|175.3|177.41|175.01|177.79|175.39|177.41|175.01|0
1651244540000|2022-04-29 15:02:20|177.11|174.71|176.92|174.52|177.21|174.81|176.92|174.52|0
1651244550000|2022-04-29 15:02:30|176.82|174.42|176.63|174.23|176.82|174.42|176.63|174.23|0
1651244560000|2022-04-29 15:02:40|176.82|174.42|176.53|174.13|176.82|174.42|176.44|174.04|0
1651244570000|2022-04-29 15:02:50|176.15|173.75|176.24|173.84|176.24|173.84|175.95|173.55|0
1651244580000|2022-04-29 15:03:00|176.05|173.65|175.76|173.36|176.05|173.65|175.76|173.36|0
1651244590000|2022-04-29 15:03:10|175.86|173.46|176.34|173.94|176.34|173.94|175.86|173.46|0
1651244600000|2022-04-29 15:03:20|176.44|174.04|175.95|173.55|176.44|174.04|175.95|173.55|0
1651244610000|2022-04-29 15:03:30|176.15|173.75|176.73|174.33|176.73|174.33|176.15|173.75|0
1651244620000|2022-04-29 15:03:40|177.02|174.62|177.31|174.91|177.31|174.91|177.02|174.62|0
1651244630000|2022-04-29 15:03:50|176.82|174.42|176.63|174.23|176.92|174.52|176.63|174.23|0
1651244640000|2022-04-29 15:04:00|176.44|174.04|176.05|173.65|176.44|174.04|175.95|173.55|0
1651244650000|2022-04-29 15:04:10|176.48|174.08|176.53|174.13|176.63|174.23|176.48|174.08|0
1651244660000|2022-04-29 15:04:20|176.44|174.04|177.21|174.81|177.21|174.81|176.44|174.04|0
1651244670000|2022-04-29 15:04:30|177.11|174.71|177.21|174.81|177.6|175.2|177.11|174.71|0
1651244680000|2022-04-29 15:04:40|176.92|174.52|177.5|175.1|177.5|175.1|176.92|174.52|0
1651244690000|2022-04-29 15:04:50|177.69|175.29|177.89|175.49|177.89|175.49|177.69|175.29|0
1651244700000|2022-04-29 15:05:00|177.69|175.29|177.99|175.59|177.99|175.59|177.69|175.29|0
1651244710000|2022-04-29 15:05:10|178.18|175.78|178.76|176.36|178.76|176.36|178.18|175.78|0
1651244720000|2022-04-29 15:05:20|178.86|176.46|179.45|177.05|179.54|177.14|178.86|176.46|0
1651244730000|2022-04-29 15:05:30|179.74|177.34|180.23|177.83|180.23|177.83|179.74|177.34|0
1651244740000|2022-04-29 15:05:40|180.52|178.12|180.42|178.02|180.52|178.12|180.42|178.02|0
1651244750000|2022-04-29 15:05:50|180.13|177.73|180.33|177.93|180.33|177.93|180.13|177.73|0
1651244760000|2022-04-29 15:06:00|180.23|177.83|179.74|177.34|180.23|177.83|179.74|177.34|0
1651244770000|2022-04-29 15:06:10|179.64|177.24|178.67|176.27|179.64|177.24|178.67|176.27|0
1651244780000|2022-04-29 15:06:20|178.96|176.56|179.54|177.14|179.54|177.14|178.96|176.56|0
1651244790000|2022-04-29 15:06:30|178.86|176.46|178.86|176.46|178.86|176.46|178.81|176.41|0
1651244800000|2022-04-29 15:06:40|178.96|176.56|178.76|176.36|178.96|176.56|178.76|176.36|0
1651244810000|2022-04-29 15:06:50|178.86|176.46|179.06|176.66|179.15|176.75|178.86|176.46|0
1651244820000|2022-04-29 15:07:00|178.67|176.27|178.67|176.27|178.67|176.27|178.57|176.17|0
1651244830000|2022-04-29 15:07:10|179.06|176.66|178.76|176.36|179.06|176.66|178.76|176.36|0
1651244840000|2022-04-29 15:07:20|178.47|176.07|178.57|176.17|178.57|176.17|178.37|175.97|0
1651244850000|2022-04-29 15:07:30|178.76|176.36|178.86|176.46|179.06|176.66|178.67|176.27|0
1651244860000|2022-04-29 15:07:40|178.71|176.31|178.76|176.36|178.76|176.36|178.67|176.27|0
1651244870000|2022-04-29 15:07:50|178.86|176.46|179.15|176.75|179.15|176.75|178.86|176.46|0
1651244880000|2022-04-29 15:08:00|178.67|176.27|178.86|176.46|179.25|176.85|178.67|176.27|0
1651244890000|2022-04-29 15:08:10|178.71|176.31|178.47|176.07|178.71|176.31|178.47|176.07|0
1651244900000|2022-04-29 15:08:20|178.67|176.27|177.98|175.58|178.67|176.27|177.98|175.58|0
1651244910000|2022-04-29 15:08:30|177.89|175.49|177.21|174.81|177.89|175.49|177.21|174.81|0
1651244920000|2022-04-29 15:08:40|177.45|175.05|177.5|175.1|177.5|175.1|177.35|174.95|0
1651244930000|2022-04-29 15:08:50|177.4|175|176.92|174.52|177.4|175|176.92|174.52|0
1651244940000|2022-04-29 15:09:00|177.06|174.66|177.31|174.91|177.31|174.91|177.01|174.61|0
1651244950000|2022-04-29 15:09:10|177.21|174.81|177.31|174.91|177.4|175|177.11|174.71|0
1651244960000|2022-04-29 15:09:20|177.6|175.2|177.6|175.2|177.89|175.49|177.6|175.2|0
1651244970000|2022-04-29 15:09:30|177.79|175.39|177.35|174.95|177.79|175.39|177.35|174.95|0
1651244980000|2022-04-29 15:09:40|177.31|174.91|177.21|174.81|177.31|174.91|177.21|174.81|0
1651244990000|2022-04-29 15:09:50|177.4|175|177.31|174.91|177.4|175|177.31|174.91|0
1651245000000|2022-04-29 15:10:00|177.35|174.95|177.11|174.71|177.69|175.29|177.11|174.71|0
1651245010000|2022-04-29 15:10:10|177.3|174.9|177.6|175.2|177.69|175.29|177.3|174.9|0
1651245020000|2022-04-29 15:10:20|177.4|175|176.92|174.52|177.4|175|176.92|174.52|0
1651245030000|2022-04-29 15:10:30|177.4|175|177.3|174.9|177.4|175|177.3|174.9|0
1651245040000|2022-04-29 15:10:40|177.01|174.61|176.87|174.47|177.01|174.61|176.72|174.32|0
1651245050000|2022-04-29 15:10:50|176.82|174.42|176.72|174.32|176.82|174.42|176.63|174.23|0
1651245060000|2022-04-29 15:11:00|176.43|174.03|176.53|174.13|176.53|174.13|176.24|173.84|0
1651245070000|2022-04-29 15:11:10|176.43|174.03|176.43|174.03|176.53|174.13|176.29|173.89|0
1651245080000|2022-04-29 15:11:20|176.92|174.52|177.01|174.61|177.01|174.61|176.92|174.52|0
1651245090000|2022-04-29 15:11:30|176.82|174.42|176.72|174.32|176.92|174.52|176.72|174.32|0
1651245100000|2022-04-29 15:11:40|176.82|174.42|176.92|174.52|177.01|174.61|176.63|174.23|0
1651245110000|2022-04-29 15:11:50|176.96|174.56|176.92|174.52|176.96|174.56|176.92|174.52|0
1651245120000|2022-04-29 15:12:00|177.01|174.61|176.67|174.27|177.01|174.61|176.63|174.23|0
1651245130000|2022-04-29 15:12:10|176.53|174.13|176.34|173.94|176.53|174.13|176.24|173.84|0
1651245140000|2022-04-29 15:12:20|176.24|173.84|175.95|173.55|176.24|173.84|175.95|173.55|0
1651245150000|2022-04-29 15:12:30|176.05|173.65|175.76|173.36|176.05|173.65|175.76|173.36|0
1651245160000|2022-04-29 15:12:40|175.85|173.45|175.18|172.78|175.85|173.45|175.18|172.78|0
1651245170000|2022-04-29 15:12:50|175.08|172.68|174.7|172.3|175.08|172.68|174.7|172.3|0
1651245180000|2022-04-29 15:13:00|174.6|172.2|174.7|172.3|174.7|172.3|174.51|172.11|0
1651245190000|2022-04-29 15:13:10|174.8|172.4|175.18|172.78|175.18|172.78|174.8|172.4|0
1651245200000|2022-04-29 15:13:20|175.08|172.68|175.28|172.88|175.28|172.88|174.89|172.49|0
1651245210000|2022-04-29 15:13:30|175.18|172.78|175.32|172.92|175.47|173.07|175.18|172.78|0
1651245220000|2022-04-29 15:13:40|175.37|172.97|174.99|172.59|175.37|172.97|174.99|172.59|0
1651245230000|2022-04-29 15:13:50|174.89|172.49|175.28|172.88|175.28|172.88|174.89|172.49|0
1651245240000|2022-04-29 15:14:00|175.37|172.97|175.37|172.97|175.66|173.26|175.37|172.97|0
1651245250000|2022-04-29 15:14:10|175.51|173.11|175.18|172.78|175.51|173.11|175.18|172.78|0
1651245260000|2022-04-29 15:14:20|175.08|172.68|175.95|173.55|175.95|173.55|175.08|172.68|0
1651245270000|2022-04-29 15:14:30|176.14|173.74|176.96|174.56|176.96|174.56|176.14|173.74|0
1651245280000|2022-04-29 15:14:40|177.4|175|178.18|175.78|178.18|175.78|177.4|175|0
1651245290000|2022-04-29 15:14:50|177.98|175.58|177.21|174.81|177.98|175.58|177.21|174.81|0
1651245300000|2022-04-29 15:15:00|176.63|174.23|176.14|173.74|176.63|174.23|176.14|173.74|0
1651245310000|2022-04-29 15:15:10|176.34|173.94|176.34|173.94|176.34|173.94|176.14|173.74|0
1651245320000|2022-04-29 15:15:20|176.24|173.84|176.82|174.42|176.82|174.42|176.24|173.84|0
1651245330000|2022-04-29 15:15:30|176.92|174.52|176.63|174.23|176.92|174.52|176.63|174.23|0
1651245340000|2022-04-29 15:15:40|176.72|174.32|176.34|173.94|176.72|174.32|176.34|173.94|0
1651245350000|2022-04-29 15:15:50|176.38|173.98|176.24|173.84|176.38|173.98|176.24|173.84|0
1651245360000|2022-04-29 15:16:00|176.53|174.13|177.21|174.81|177.21|174.81|176.53|174.13|0
1651245370000|2022-04-29 15:16:10|177.01|174.61|176.92|174.52|177.01|174.61|176.82|174.42|0
1651245380000|2022-04-29 15:16:20|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1651245390000|2022-04-29 15:16:30|176.67|174.27|177.21|174.81|177.21|174.81|176.67|174.27|0
1651245400000|2022-04-29 15:16:40|177.3|174.9|177.21|174.81|177.3|174.9|177.11|174.71|0
1651245410000|2022-04-29 15:16:50|177.11|174.71|177.11|174.71|177.11|174.71|176.91|174.51|0
1651245420000|2022-04-29 15:17:00|177.3|174.9|177.01|174.61|177.3|174.9|176.91|174.51|0
1651245430000|2022-04-29 15:17:10|177.11|174.71|176.82|174.42|177.11|174.71|176.77|174.37|0
1651245440000|2022-04-29 15:17:20|177.01|174.61|177.3|174.9|177.3|174.9|177.01|174.61|0
1651245450000|2022-04-29 15:17:30|177.5|175.1|177.01|174.61|177.5|175.1|177.01|174.61|0
1651245460000|2022-04-29 15:17:40|177.3|174.9|177.4|175|177.5|175.1|177.3|174.9|0
1651245470000|2022-04-29 15:17:50|177.3|174.9|177.3|174.9|177.4|175|177.3|174.9|0
1651245480000|2022-04-29 15:18:00|177.45|175.05|177.4|175|177.5|175.1|177.4|175|0
1651245490000|2022-04-29 15:18:10|177.15|174.75|177.3|174.9|177.35|174.95|177.15|174.75|0
1651245500000|2022-04-29 15:18:20|177.5|175.1|177.2|174.8|177.5|175.1|177.2|174.8|0
1651245510000|2022-04-29 15:18:30|177.4|175|177.5|175.1|177.5|175.1|177.4|175|0
1651245520000|2022-04-29 15:18:40|177.59|175.19|177.69|175.29|177.69|175.29|177.44|175.04|0
1651245530000|2022-04-29 15:18:50|177.79|175.39|178.27|175.87|178.27|175.87|177.79|175.39|0
1651245540000|2022-04-29 15:19:00|178.12|175.72|177.69|175.29|178.12|175.72|177.69|175.29|0
1651245550000|2022-04-29 15:19:10|177.5|175.1|177.79|175.39|177.79|175.39|177.4|175|0
1651245560000|2022-04-29 15:19:20|177.59|175.19|177.3|174.9|177.69|175.29|177.3|174.9|0
1651245570000|2022-04-29 15:19:30|177.2|174.8|177.4|175|177.4|175|177.2|174.8|0
1651245580000|2022-04-29 15:19:40|177.3|174.9|177.88|175.48|177.88|175.48|177.3|174.9|0
1651245590000|2022-04-29 15:19:50|177.98|175.58|178.08|175.68|178.08|175.68|177.98|175.58|0
1651245600000|2022-04-29 15:20:00|178.37|175.97|178.08|175.68|178.37|175.97|178.08|175.68|0
1651245610000|2022-04-29 15:20:10|177.88|175.48|177.69|175.29|177.88|175.48|177.69|175.29|0
1651245620000|2022-04-29 15:20:20|177.79|175.39|177.54|175.14|177.79|175.39|177.54|175.14|0
1651245630000|2022-04-29 15:20:30|177.4|175|177.49|175.09|177.49|175.09|177.11|174.71|0
1651245640000|2022-04-29 15:20:40|177.3|174.9|177.2|174.8|177.3|174.9|177.11|174.71|0
1651245650000|2022-04-29 15:20:50|177.35|174.95|176.72|174.32|177.35|174.95|176.72|174.32|0
1651245660000|2022-04-29 15:21:00|177.01|174.61|177.01|174.61|177.01|174.61|176.82|174.42|0
1651245670000|2022-04-29 15:21:10|176.53|174.13|176.91|174.51|176.91|174.51|176.53|174.13|0
1651245680000|2022-04-29 15:21:20|176.86|174.46|177.06|174.66|177.06|174.66|176.77|174.37|0
1651245690000|2022-04-29 15:21:30|177.44|175.04|177.3|174.9|177.44|175.04|177.3|174.9|0
1651245700000|2022-04-29 15:21:40|177.4|175|176.91|174.51|177.4|175|176.91|174.51|0
1651245710000|2022-04-29 15:21:50|177.01|174.61|177.49|175.09|177.49|175.09|177.01|174.61|0
1651245720000|2022-04-29 15:22:00|177.59|175.19|177.69|175.29|177.69|175.29|177.2|174.8|0
1651245730000|2022-04-29 15:22:10|177.83|175.43|178.17|175.77|178.17|175.77|177.83|175.43|0
1651245740000|2022-04-29 15:22:20|178.37|175.97|178.37|175.97|178.37|175.97|178.17|175.77|0
1651245750000|2022-04-29 15:22:30|178.66|176.26|179.15|176.75|179.15|176.75|178.66|176.26|0
1651245760000|2022-04-29 15:22:40|179.05|176.65|178.61|176.21|179.05|176.65|178.61|176.21|0
1651245770000|2022-04-29 15:22:50|178.8|176.4|178.85|176.45|178.9|176.5|178.8|176.4|0
1651245780000|2022-04-29 15:23:00|179|176.6|178.85|176.45|179|176.6|178.66|176.26|0
1651245790000|2022-04-29 15:23:10|178.56|176.16|178.37|175.97|178.56|176.16|178.37|175.97|0
1651245800000|2022-04-29 15:23:20|178.56|176.16|178.27|175.87|178.56|176.16|178.27|175.87|0
1651245810000|2022-04-29 15:23:30|178.37|175.97|178.76|176.36|178.76|176.36|178.27|175.87|0
1651245820000|2022-04-29 15:23:40|178.85|176.45|179.24|176.84|179.24|176.84|178.85|176.45|0
1651245830000|2022-04-29 15:23:50|179.15|176.75|179.93|177.53|179.93|177.53|179.15|176.75|0
1651245840000|2022-04-29 15:24:00|180.03|177.63|179.78|177.38|180.03|177.63|179.78|177.38|0
1651245850000|2022-04-29 15:24:10|179.83|177.43|178.95|176.55|179.83|177.43|178.95|176.55|0
1651245860000|2022-04-29 15:24:20|179.05|176.65|179.05|176.65|179.05|176.65|178.76|176.36|0
1651245870000|2022-04-29 15:24:30|178.95|176.55|178.56|176.16|178.95|176.55|178.56|176.16|0
1651245880000|2022-04-29 15:24:40|178.66|176.26|178.76|176.36|178.76|176.36|178.56|176.16|0
1651245890000|2022-04-29 15:24:50|178.95|176.55|178.9|176.5|178.95|176.55|178.85|176.45|0
1651245900000|2022-04-29 15:25:00|178.95|176.55|178.66|176.26|178.95|176.55|178.66|176.26|0
1651245910000|2022-04-29 15:25:10|178.76|176.36|179.24|176.84|179.34|176.94|178.76|176.36|0
1651245920000|2022-04-29 15:25:20|179.34|176.94|179.1|176.7|179.34|176.94|178.76|176.36|0
1651245930000|2022-04-29 15:25:30|178.76|176.36|178.46|176.06|178.85|176.45|178.46|176.06|0
1651245940000|2022-04-29 15:25:40|178.37|175.97|179.05|176.65|179.05|176.65|178.37|175.97|0
1651245950000|2022-04-29 15:25:50|178.8|176.4|178.9|176.5|178.9|176.5|178.66|176.26|0
1651245960000|2022-04-29 15:26:00|178.41|176.01|178.07|175.67|178.41|176.01|177.98|175.58|0
1651245970000|2022-04-29 15:26:10|178.17|175.77|177.78|175.38|178.27|175.87|177.78|175.38|0
1651245980000|2022-04-29 15:26:20|177.98|175.58|177.93|175.53|178.07|175.67|177.93|175.53|0
1651245990000|2022-04-29 15:26:30|178.07|175.67|177.78|175.38|178.07|175.67|177.78|175.38|0
1651246000000|2022-04-29 15:26:40|177.49|175.09|177.73|175.33|177.73|175.33|177.49|175.09|0
1651246010000|2022-04-29 15:26:50|177.69|175.29|177.4|175|177.69|175.29|177.4|175|0
1651246020000|2022-04-29 15:27:00|177.78|175.38|177.69|175.29|177.78|175.38|177.49|175.09|0
1651246030000|2022-04-29 15:27:10|178.07|175.67|177.88|175.48|178.07|175.67|177.88|175.48|0
1651246040000|2022-04-29 15:27:20|177.78|175.38|178.32|175.92|178.37|175.97|177.78|175.38|0
1651246050000|2022-04-29 15:27:30|178.02|175.62|177.59|175.19|178.07|175.67|177.59|175.19|0
1651246060000|2022-04-29 15:27:40|177.98|175.58|178.56|176.16|178.56|176.16|177.98|175.58|0
1651246070000|2022-04-29 15:27:50|178.85|176.45|178.37|175.97|178.85|176.45|178.37|175.97|0
1651246080000|2022-04-29 15:28:00|178.17|175.77|178.75|176.35|178.75|176.35|178.07|175.67|0
1651246090000|2022-04-29 15:28:10|178.37|175.97|178.07|175.67|178.37|175.97|178.07|175.67|0
1651246100000|2022-04-29 15:28:20|178.37|175.97|178.17|175.77|178.37|175.97|178.17|175.77|0
1651246110000|2022-04-29 15:28:30|177.98|175.58|178.51|176.11|178.56|176.16|177.98|175.58|0
1651246120000|2022-04-29 15:28:40|178.46|176.06|178.66|176.26|178.66|176.26|178.27|175.87|0
1651246130000|2022-04-29 15:28:50|178.85|176.45|179.73|177.33|179.73|177.33|178.85|176.45|0
1651246140000|2022-04-29 15:29:00|179.83|177.43|179.44|177.04|179.83|177.43|179.19|176.79|0
1651246150000|2022-04-29 15:29:10|179.29|176.89|178.85|176.45|179.29|176.89|178.75|176.35|0
1651246160000|2022-04-29 15:29:20|179.24|176.84|178.95|176.55|179.24|176.84|178.85|176.45|0
1651246170000|2022-04-29 15:29:30|179.05|176.65|178.85|176.45|179.24|176.84|178.85|176.45|0
1651246180000|2022-04-29 15:29:40|178.95|176.55|178.85|176.45|178.95|176.55|178.56|176.16|0
1651246190000|2022-04-29 15:29:50|178.95|176.55|179.34|176.94|179.34|176.94|178.95|176.55|0
1651246200000|2022-04-29 15:30:00|179.14|176.74|178.95|176.55|179.14|176.74|178.95|176.55|0
1651246210000|2022-04-29 15:30:10|178.75|176.35|178.75|176.35|178.85|176.45|178.66|176.26|0
1651246220000|2022-04-29 15:30:20|179.44|177.04|180.22|177.82|180.22|177.82|179.44|177.04|0
1651246230000|2022-04-29 15:30:30|180.71|178.31|181|178.6|181.1|178.7|180.71|178.31|0
1651246240000|2022-04-29 15:30:40|181.1|178.7|181.1|178.7|181.59|179.19|181.1|178.7|0
1651246250000|2022-04-29 15:30:50|181.05|178.65|181.3|178.9|181.3|178.9|181.05|178.65|0
1651246260000|2022-04-29 15:31:00|181.4|179|181.4|179|181.69|179.29|181.3|178.9|0
1651246270000|2022-04-29 15:31:10|181.3|178.9|181.49|179.09|181.79|179.39|181.3|178.9|0
1651246280000|2022-04-29 15:31:20|181.59|179.19|182.08|179.68|182.08|179.68|181.59|179.19|0
1651246290000|2022-04-29 15:31:30|181.79|179.39|181.69|179.29|181.79|179.39|181.49|179.09|0
1651246300000|2022-04-29 15:31:40|181.79|179.39|181.69|179.29|181.79|179.39|181.69|179.29|0
1651246310000|2022-04-29 15:31:50|181.79|179.39|182.28|179.88|182.28|179.88|181.79|179.39|0
1651246320000|2022-04-29 15:32:00|182.38|179.98|182.18|179.78|182.38|179.98|182.18|179.78|0
1651246330000|2022-04-29 15:32:10|181.99|179.59|181.99|179.59|182.08|179.68|181.89|179.49|0
1651246340000|2022-04-29 15:32:20|182.28|179.88|182.38|179.98|182.38|179.98|182.18|179.78|0
1651246350000|2022-04-29 15:32:30|182.28|179.88|182.18|179.78|182.28|179.88|182.08|179.68|0
1651246360000|2022-04-29 15:32:40|181.84|179.44|181.99|179.59|181.99|179.59|181.84|179.44|0
1651246370000|2022-04-29 15:32:50|182.03|179.63|181.99|179.59|182.08|179.68|181.89|179.49|0
1651246380000|2022-04-29 15:33:00|182.08|179.68|182.68|180.28|182.68|180.28|182.08|179.68|0
1651246390000|2022-04-29 15:33:10|182.87|180.47|183.66|181.26|183.66|181.26|182.87|180.47|0
1651246400000|2022-04-29 15:33:20|183.47|181.07|183.07|180.67|183.66|181.26|183.07|180.67|0
1651246410000|2022-04-29 15:33:30|183.17|180.77|183.27|180.87|183.27|180.87|183.17|180.77|0
1651246420000|2022-04-29 15:33:40|183.07|180.67|182.97|180.57|183.07|180.67|182.97|180.57|0
1651246430000|2022-04-29 15:33:50|182.77|180.37|182.68|180.28|182.77|180.37|182.68|180.28|0
1651246440000|2022-04-29 15:34:00|182.28|179.88|181.59|179.19|182.28|179.88|181.59|179.19|0
1651246450000|2022-04-29 15:34:10|181.98|179.58|181.74|179.34|181.98|179.58|181.74|179.34|0
1651246460000|2022-04-29 15:34:20|181.79|179.39|181.79|179.39|182.38|179.98|181.69|179.29|0
1651246470000|2022-04-29 15:34:30|181.59|179.19|181.39|178.99|181.59|179.19|181.39|178.99|0
1651246480000|2022-04-29 15:34:40|181.2|178.8|181.39|178.99|181.39|178.99|181.2|178.8|0
1651246490000|2022-04-29 15:34:50|181.59|179.19|181|178.6|181.59|179.19|181|178.6|0
1651246500000|2022-04-29 15:35:00|181.2|178.8|181.3|178.9|181.3|178.9|181.2|178.8|0
1651246510000|2022-04-29 15:35:10|181.79|179.39|181.69|179.29|181.79|179.39|181.49|179.09|0
1651246520000|2022-04-29 15:35:20|181.79|179.39|182.58|180.18|182.58|180.18|181.79|179.39|0
1651246530000|2022-04-29 15:35:30|182.28|179.88|181.98|179.58|182.48|180.08|181.98|179.58|0
1651246540000|2022-04-29 15:35:40|181.89|179.49|181.79|179.39|182.18|179.78|181.79|179.39|0
1651246550000|2022-04-29 15:35:50|181.59|179.19|181.69|179.29|181.69|179.29|181.2|178.8|0
1651246560000|2022-04-29 15:36:00|181.79|179.39|181.2|178.8|181.79|179.39|181.2|178.8|0
1651246570000|2022-04-29 15:36:10|181.39|178.99|181.69|179.29|181.69|179.29|181.39|178.99|0
1651246580000|2022-04-29 15:36:20|181.49|179.09|181.69|179.29|181.69|179.29|181.49|179.09|0
1651246590000|2022-04-29 15:36:30|181.59|179.19|181.49|179.09|181.59|179.19|181.39|178.99|0
1651246600000|2022-04-29 15:36:40|181.39|178.99|181.2|178.8|181.39|178.99|181.2|178.8|0
1651246610000|2022-04-29 15:36:50|181|178.6|180.71|178.31|181|178.6|180.71|178.31|0
1651246620000|2022-04-29 15:37:00|180.95|178.55|181.39|178.99|181.39|178.99|180.95|178.55|0
1651246630000|2022-04-29 15:37:10|181.2|178.8|181.59|179.19|181.59|179.19|181.2|178.8|0
1651246640000|2022-04-29 15:37:20|181.39|178.99|180.9|178.5|181.39|178.99|180.9|178.5|0
1651246650000|2022-04-29 15:37:30|180.85|178.45|180.9|178.5|181|178.6|180.85|178.45|0
1651246660000|2022-04-29 15:37:40|180.8|178.4|181|178.6|181|178.6|180.61|178.21|0
1651246670000|2022-04-29 15:37:50|181.1|178.7|181|178.6|181.2|178.8|181|178.6|0
1651246680000|2022-04-29 15:38:00|180.9|178.5|180.71|178.31|181.05|178.65|180.71|178.31|0
1651246690000|2022-04-29 15:38:10|180.8|178.4|180.71|178.31|180.8|178.4|180.61|178.21|0
1651246700000|2022-04-29 15:38:20|180.41|178.01|180.56|178.16|180.56|178.16|180.41|178.01|0
1651246710000|2022-04-29 15:38:30|180.22|177.82|180.12|177.72|180.22|177.82|180.12|177.72|0
1651246720000|2022-04-29 15:38:40|180.02|177.62|180.12|177.72|180.12|177.72|179.87|177.47|0
1651246730000|2022-04-29 15:38:50|180.22|177.82|180.02|177.62|180.22|177.82|179.92|177.52|0
1651246740000|2022-04-29 15:39:00|179.92|177.52|180.12|177.72|180.22|177.82|179.92|177.52|0
1651246750000|2022-04-29 15:39:10|179.97|177.57|180.02|177.62|180.02|177.62|179.92|177.52|0
1651246760000|2022-04-29 15:39:20|180.21|177.81|180.21|177.81|180.36|177.96|180.12|177.72|0
1651246770000|2022-04-29 15:39:30|180.41|178.01|180.41|178.01|180.8|178.4|180.41|178.01|0
1651246780000|2022-04-29 15:39:40|180.31|177.91|180.12|177.72|180.31|177.91|180.12|177.72|0
1651246790000|2022-04-29 15:39:50|180.02|177.62|179.73|177.33|180.02|177.62|179.73|177.33|0
1651246800000|2022-04-29 15:40:00|179.43|177.03|179.53|177.13|179.53|177.13|179.04|176.64|0
1651246810000|2022-04-29 15:40:10|179.38|176.98|180.12|177.72|180.12|177.72|179.38|176.98|0
1651246820000|2022-04-29 15:40:20|180.02|177.62|179.43|177.03|180.02|177.62|179.43|177.03|0
1651246830000|2022-04-29 15:40:30|179.73|177.33|179.63|177.23|179.73|177.33|179.63|177.23|0
1651246840000|2022-04-29 15:40:40|179.73|177.33|180.02|177.62|180.02|177.62|179.73|177.33|0
1651246850000|2022-04-29 15:40:50|180.41|178.01|180.31|177.91|180.41|178.01|180.21|177.81|0
1651246860000|2022-04-29 15:41:00|180.61|178.21|181.39|178.99|181.39|178.99|180.61|178.21|0
1651246870000|2022-04-29 15:41:10|181.1|178.7|181.19|178.79|181.39|178.99|181.1|178.7|0
1651246880000|2022-04-29 15:41:20|181|178.6|181.78|179.38|181.78|179.38|181|178.6|0
1651246890000|2022-04-29 15:41:30|181.29|178.89|181.39|178.99|181.44|179.04|181.29|178.89|0
1651246900000|2022-04-29 15:41:40|181.49|179.09|181.59|179.19|181.69|179.29|181.49|179.09|0
1651246910000|2022-04-29 15:41:50|181.78|179.38|181.49|179.09|181.78|179.38|181.49|179.09|0
1651246920000|2022-04-29 15:42:00|181.59|179.19|182.08|179.68|182.23|179.83|181.59|179.19|0
1651246930000|2022-04-29 15:42:10|182.18|179.78|181.88|179.48|182.38|179.98|181.88|179.48|0
1651246940000|2022-04-29 15:42:20|181.98|179.58|181.78|179.38|182.28|179.88|181.78|179.38|0
1651246950000|2022-04-29 15:42:30|181.88|179.48|182.08|179.68|182.08|179.68|181.88|179.48|0
1651246960000|2022-04-29 15:42:40|181.98|179.58|182.13|179.73|182.13|179.73|181.98|179.58|0
1651246970000|2022-04-29 15:42:50|182.28|179.88|182.18|179.78|182.38|179.98|182.18|179.78|0
1651246980000|2022-04-29 15:43:00|182.28|179.88|181.98|179.58|182.28|179.88|181.78|179.38|0
1651246990000|2022-04-29 15:43:10|181.88|179.48|181.88|179.48|181.98|179.58|181.88|179.48|0
1651247000000|2022-04-29 15:43:20|182.18|179.78|181.69|179.29|182.18|179.78|181.59|179.19|0
1651247010000|2022-04-29 15:43:30|181.49|179.09|181.73|179.33|181.73|179.33|181.49|179.09|0
1651247020000|2022-04-29 15:43:40|181.59|179.19|181.39|178.99|181.59|179.19|181.39|178.99|0
1651247030000|2022-04-29 15:43:50|181.59|179.19|181.59|179.19|181.59|179.19|181.49|179.09|0
1651247040000|2022-04-29 15:44:00|181.54|179.14|181.49|179.09|181.69|179.29|181.49|179.09|0
1651247050000|2022-04-29 15:44:10|181.39|178.99|181.19|178.79|181.39|178.99|181.19|178.79|0
1651247060000|2022-04-29 15:44:20|181.49|179.09|181.69|179.29|181.69|179.29|181.49|179.09|0
1651247070000|2022-04-29 15:44:30|181.88|179.48|181.78|179.38|181.98|179.58|181.69|179.29|0
1651247080000|2022-04-29 15:44:40|181.88|179.48|181.98|179.58|181.98|179.58|181.83|179.43|0
1651247090000|2022-04-29 15:44:50|182.08|179.68|182.18|179.78|182.18|179.78|182.08|179.68|0
1651247100000|2022-04-29 15:45:00|182.08|179.68|182.28|179.88|182.28|179.88|182.08|179.68|0
1651247110000|2022-04-29 15:45:10|182.13|179.73|182.08|179.68|182.13|179.73|181.98|179.58|0
1651247120000|2022-04-29 15:45:20|182.18|179.78|182.67|180.27|182.67|180.27|182.13|179.73|0
1651247130000|2022-04-29 15:45:30|182.62|180.22|183.46|181.06|183.56|181.16|182.62|180.22|0
1651247140000|2022-04-29 15:45:40|183.66|181.26|183.76|181.36|183.76|181.36|183.36|180.96|0
1651247150000|2022-04-29 15:45:50|183.46|181.06|183.36|180.96|183.46|181.06|183.36|180.96|0
1651247160000|2022-04-29 15:46:00|183.51|181.11|184.06|181.66|184.06|181.66|183.51|181.11|0
1651247170000|2022-04-29 15:46:10|184.25|181.85|183.46|181.06|184.25|181.85|183.46|181.06|0
1651247180000|2022-04-29 15:46:20|183.36|180.96|183.66|181.26|183.66|181.26|183.36|180.96|0
1651247190000|2022-04-29 15:46:30|183.61|181.21|184.25|181.85|184.25|181.85|183.61|181.21|0
1651247200000|2022-04-29 15:46:40|184.16|181.76|183.86|181.46|184.16|181.76|183.86|181.46|0
1651247210000|2022-04-29 15:46:50|183.76|181.36|183.66|181.26|183.76|181.36|183.66|181.26|0
1651247220000|2022-04-29 15:47:00|183.46|181.06|183.26|180.86|183.56|181.16|183.26|180.86|0
1651247230000|2022-04-29 15:47:10|183.16|180.76|182.22|179.82|183.16|180.76|182.22|179.82|0
1651247240000|2022-04-29 15:47:20|181.29|178.89|181.14|178.74|181.29|178.89|181|178.6|0
1651247250000|2022-04-29 15:47:30|181.29|178.89|181.59|179.19|181.59|179.19|181.29|178.89|0
1651247260000|2022-04-29 15:47:40|181.29|178.89|181.78|179.38|181.78|179.38|181.29|178.89|0
1651247270000|2022-04-29 15:47:50|181.88|179.48|181.68|179.28|181.98|179.58|181.68|179.28|0
1651247280000|2022-04-29 15:48:00|181.59|179.19|181.78|179.38|181.78|179.38|181.59|179.19|0
1651247290000|2022-04-29 15:48:10|181.68|179.28|181.63|179.23|181.68|179.28|181.39|178.99|0
1651247300000|2022-04-29 15:48:20|181.78|179.38|181.73|179.33|181.78|179.38|181.59|179.19|0
1651247310000|2022-04-29 15:48:30|181.68|179.28|181.49|179.09|181.78|179.38|181.49|179.09|0
1651247320000|2022-04-29 15:48:40|181.59|179.19|181.59|179.19|181.59|179.19|181.39|178.99|0
1651247330000|2022-04-29 15:48:50|181.58|179.18|181.34|178.94|181.58|179.18|181.34|178.94|0
1651247340000|2022-04-29 15:49:00|181.29|178.89|181.29|178.89|181.29|178.89|181.09|178.69|0
1651247350000|2022-04-29 15:49:10|181.58|179.18|181.68|179.28|181.68|179.28|181.58|179.18|0
1651247360000|2022-04-29 15:49:20|181.83|179.43|181.78|179.38|181.98|179.58|181.78|179.38|0
1651247370000|2022-04-29 15:49:30|181.58|179.18|181.78|179.38|181.88|179.48|181.58|179.18|0
1651247380000|2022-04-29 15:49:40|181.88|179.48|181.58|179.18|181.88|179.48|181.58|179.18|0
1651247390000|2022-04-29 15:49:50|181.29|178.89|181.39|178.99|181.39|178.99|181.19|178.79|0
1651247400000|2022-04-29 15:50:00|181.58|179.18|181.09|178.69|181.58|179.18|181.09|178.69|0
1651247410000|2022-04-29 15:50:10|181.29|178.89|181.49|179.09|181.49|179.09|181.29|178.89|0
1651247420000|2022-04-29 15:50:20|181.68|179.28|181.68|179.28|181.68|179.28|181.39|178.99|0
1651247430000|2022-04-29 15:50:30|181.58|179.18|181.29|178.89|181.58|179.18|181.29|178.89|0
1651247440000|2022-04-29 15:50:40|181.19|178.79|181.09|178.69|181.29|178.89|181.09|178.69|0
1651247450000|2022-04-29 15:50:50|181.39|178.99|179.68|177.28|181.49|179.09|179.68|177.28|0
1651247460000|2022-04-29 15:51:00|179.38|176.98|179.48|177.08|179.58|177.18|179.38|176.98|0
1651247470000|2022-04-29 15:51:10|178.99|176.59|178.6|176.2|179.09|176.69|178.6|176.2|0
1651247480000|2022-04-29 15:51:20|178.7|176.3|178.79|176.39|178.79|176.39|178.6|176.2|0
1651247490000|2022-04-29 15:51:30|178.6|176.2|178.89|176.49|178.89|176.49|178.6|176.2|0
1651247500000|2022-04-29 15:51:40|180.09|177.69|180.19|177.79|180.19|177.79|179.89|177.49|0
1651247510000|2022-04-29 15:51:50|179.99|177.59|179.89|177.49|179.99|177.59|179.89|177.49|0
1651247520000|2022-04-29 15:52:00|179.8|177.4|180.09|177.69|180.09|177.69|179.8|177.4|0
1651247530000|2022-04-29 15:52:10|180.19|177.79|179.89|177.49|180.19|177.79|179.89|177.49|0
1651247540000|2022-04-29 15:52:20|179.31|176.91|179.45|177.05|179.5|177.1|179.31|176.91|0
1651247550000|2022-04-29 15:52:30|179.6|177.2|179.5|177.1|179.6|177.2|179.5|177.1|0
1651247560000|2022-04-29 15:52:40|179.6|177.2|179.4|177|179.6|177.2|179.4|177|0
1651247570000|2022-04-29 15:52:50|179.5|177.1|179.01|176.61|179.5|177.1|179.01|176.61|0
1651247580000|2022-04-29 15:53:00|179.11|176.71|178.52|176.12|179.11|176.71|178.52|176.12|0
1651247590000|2022-04-29 15:53:10|178.82|176.42|178.91|176.51|178.91|176.51|178.72|176.32|0
1651247600000|2022-04-29 15:53:20|179.01|176.61|179.4|177|179.4|177|179.01|176.61|0
1651247610000|2022-04-29 15:53:30|179.6|177.2|180.09|177.69|180.09|177.69|179.6|177.2|0
1651247620000|2022-04-29 15:53:40|180.19|177.79|180.68|178.28|180.68|178.28|179.99|177.59|0
1651247630000|2022-04-29 15:53:50|180.58|178.18|180.48|178.08|180.68|178.28|180.48|178.08|0
1651247640000|2022-04-29 15:54:00|180.09|177.69|179.7|177.3|180.09|177.69|179.7|177.3|0
1651247650000|2022-04-29 15:54:10|179.6|177.2|179.7|177.3|179.7|177.3|179.4|177|0
1651247660000|2022-04-29 15:54:20|179.8|177.4|180.29|177.89|180.29|177.89|179.8|177.4|0
1651247670000|2022-04-29 15:54:30|180.09|177.69|180.48|178.08|180.48|178.08|180.09|177.69|0
1651247680000|2022-04-29 15:54:40|180.38|177.98|180.29|177.89|180.38|177.98|180.09|177.69|0
1651247690000|2022-04-29 15:54:50|180.19|177.79|179.99|177.59|180.19|177.79|179.99|177.59|0
1651247700000|2022-04-29 15:55:00|180.09|177.69|179.99|177.59|180.38|177.98|179.99|177.59|0
1651247710000|2022-04-29 15:55:10|180.19|177.79|180.68|178.28|180.68|178.28|180.19|177.79|0
1651247720000|2022-04-29 15:55:20|180.63|178.23|180.19|177.79|180.78|178.38|180.19|177.79|0
1651247730000|2022-04-29 15:55:30|179.99|177.59|179.6|177.2|179.99|177.59|179.6|177.2|0
1651247740000|2022-04-29 15:55:40|179.5|177.1|179.21|176.81|179.5|177.1|179.21|176.81|0
1651247750000|2022-04-29 15:55:50|178.91|176.51|178.72|176.32|178.91|176.51|178.72|176.32|0
1651247760000|2022-04-29 15:56:00|178.82|176.42|178.62|176.22|178.82|176.42|178.62|176.22|0
1651247770000|2022-04-29 15:56:10|178.52|176.12|178.72|176.32|178.72|176.32|178.52|176.12|0
1651247780000|2022-04-29 15:56:20|178.57|176.17|179.11|176.71|179.11|176.71|178.57|176.17|0
1651247790000|2022-04-29 15:56:30|179.01|176.61|178.82|176.42|179.01|176.61|178.82|176.42|0
1651247800000|2022-04-29 15:56:40|178.72|176.32|178.62|176.22|178.72|176.32|178.52|176.12|0
1651247810000|2022-04-29 15:56:50|178.91|176.51|178.91|176.51|179.01|176.61|178.86|176.46|0
1651247820000|2022-04-29 15:57:00|178.72|176.32|178.43|176.03|178.72|176.32|178.43|176.03|0
1651247830000|2022-04-29 15:57:10|178.76|176.36|178.13|175.73|178.76|176.36|178.13|175.73|0
1651247840000|2022-04-29 15:57:20|178.04|175.64|177.74|175.34|178.04|175.64|177.74|175.34|0
1651247850000|2022-04-29 15:57:30|177.65|175.25|177.65|175.25|177.65|175.25|177.55|175.15|0
1651247860000|2022-04-29 15:57:40|177.55|175.15|177.69|175.29|177.69|175.29|177.55|175.15|0
1651247870000|2022-04-29 15:57:50|177.84|175.44|177.45|175.05|177.94|175.54|177.45|175.05|0
1651247880000|2022-04-29 15:58:00|177.26|174.86|177.26|174.86|177.35|174.95|177.26|174.86|0
1651247890000|2022-04-29 15:58:10|177.3|174.9|177.06|174.66|177.3|174.9|177.06|174.66|0
1651247900000|2022-04-29 15:58:20|176.97|174.57|176.97|174.57|176.97|174.57|176.87|174.47|0
1651247910000|2022-04-29 15:58:30|176.77|174.37|176.87|174.47|176.87|174.47|176.77|174.37|0
1651247920000|2022-04-29 15:58:40|176.77|174.37|176.87|174.47|176.87|174.47|176.77|174.37|0
1651247930000|2022-04-29 15:58:50|177.16|174.76|176.87|174.47|177.26|174.86|176.87|174.47|0
1651247940000|2022-04-29 15:59:00|176.77|174.37|176.58|174.18|176.77|174.37|176.58|174.18|0
1651247950000|2022-04-29 15:59:10|176.67|174.27|176.58|174.18|176.67|174.27|176.38|173.98|0
1651247960000|2022-04-29 15:59:20|176.48|174.08|176.48|174.08|176.48|174.08|176.43|174.03|0
1651247970000|2022-04-29 15:59:30|176.67|174.27|176.48|174.08|176.67|174.27|176.48|174.08|0
1651247980000|2022-04-29 15:59:40|176.38|173.98|176.29|173.89|176.48|174.08|176.29|173.89|0
1651247990000|2022-04-29 15:59:50|176.77|174.37|176.53|174.13|176.77|174.37|176.53|174.13|0
1651248000000|2022-04-29 16:00:00|176.58|174.18|176.67|174.27|176.77|174.37|176.58|174.18|0
1651248010000|2022-04-29 16:00:10|176.72|174.32|176.48|174.08|176.72|174.32|176.48|174.08|0
1651248020000|2022-04-29 16:00:20|176.58|174.18|176.29|173.89|176.58|174.18|176.29|173.89|0
1651248030000|2022-04-29 16:00:30|176.38|173.98|176.19|173.79|176.38|173.98|176.19|173.79|0
1651248040000|2022-04-29 16:00:40|176.09|173.69|175.71|173.31|176.09|173.69|175.71|173.31|0
1651248050000|2022-04-29 16:00:50|175.61|173.21|175.42|173.02|175.61|173.21|175.42|173.02|0
1651248060000|2022-04-29 16:01:00|175.51|173.11|175.32|172.92|175.51|173.11|175.32|172.92|0
1651248070000|2022-04-29 16:01:10|175.22|172.82|175.13|172.73|175.22|172.82|175.13|172.73|0
1651248080000|2022-04-29 16:01:20|175.03|172.63|175.13|172.73|175.13|172.73|175.03|172.63|0
1651248090000|2022-04-29 16:01:30|175.22|172.82|175.13|172.73|175.22|172.82|175.13|172.73|0
1651248100000|2022-04-29 16:01:40|174.93|172.53|174.74|172.34|174.93|172.53|174.74|172.34|0
1651248110000|2022-04-29 16:01:50|174.84|172.44|175.03|172.63|175.03|172.63|174.79|172.39|0
1651248120000|2022-04-29 16:02:00|175.13|172.73|174.74|172.34|175.13|172.73|174.65|172.25|0
1651248130000|2022-04-29 16:02:10|174.65|172.25|174.55|172.15|174.65|172.25|174.55|172.15|0
1651248140000|2022-04-29 16:02:20|174.45|172.05|173.68|171.28|174.45|172.05|173.68|171.28|0
1651248150000|2022-04-29 16:02:30|173.59|171.19|173.3|170.9|173.68|171.28|173.3|170.9|0
1651248160000|2022-04-29 16:02:40|173.21|170.81|173.21|170.81|173.3|170.9|173.11|170.71|0
1651248170000|2022-04-29 16:02:50|173.01|170.61|172.63|170.23|173.01|170.61|172.63|170.23|0
1651248180000|2022-04-29 16:03:00|173.01|170.61|172.82|170.42|173.01|170.61|172.77|170.37|0
1651248190000|2022-04-29 16:03:10|172.73|170.33|172.54|170.14|172.73|170.33|172.54|170.14|0
1651248200000|2022-04-29 16:03:20|172.44|170.04|172.25|169.85|172.44|170.04|172.25|169.85|0
1651248210000|2022-04-29 16:03:30|172.35|169.95|172.2|169.8|172.35|169.95|172.2|169.8|0
1651248220000|2022-04-29 16:03:40|172.25|169.85|172.25|169.85|172.25|169.85|172.15|169.75|0
1651248230000|2022-04-29 16:03:50|172.35|169.95|172.35|169.95|172.44|170.04|172.35|169.95|0
1651248240000|2022-04-29 16:04:00|172.15|169.75|171.77|169.37|172.35|169.95|171.58|169.18|0
1651248250000|2022-04-29 16:04:10|171.49|169.09|171.39|168.99|171.58|169.18|171.39|168.99|0
1651248260000|2022-04-29 16:04:20|171.49|169.09|172.06|169.66|172.06|169.66|171.49|169.09|0
1651248270000|2022-04-29 16:04:30|172.15|169.75|172.15|169.75|172.15|169.75|172.15|169.75|0
1651248280000|2022-04-29 16:04:40|172.25|169.85|171.87|169.47|172.25|169.85|171.87|169.47|0
1651248290000|2022-04-29 16:04:50|171.58|169.18|171.58|169.18|171.68|169.28|171.58|169.18|0
1651248300000|2022-04-29 16:05:00|171.49|169.09|171.87|169.47|171.87|169.47|171.49|169.09|0
1651248310000|2022-04-29 16:05:10|171.77|169.37|171.68|169.28|171.77|169.37|171.58|169.18|0
1651248320000|2022-04-29 16:05:20|171.49|169.09|171.58|169.18|171.58|169.18|171.49|169.09|0
1651248330000|2022-04-29 16:05:30|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1651248340000|2022-04-29 16:05:40|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1651248350000|2022-04-29 16:05:50|171.58|169.18|171.68|169.28|171.68|169.28|171.49|169.09|0
1651248360000|2022-04-29 16:06:00|171.49|169.09|171.49|169.09|171.68|169.28|171.49|169.09|0
1651248370000|2022-04-29 16:06:10|171.68|169.28|171.68|169.28|171.68|169.28|171.63|169.23|0
1651248380000|2022-04-29 16:06:20|171.63|169.23|171.68|169.28|171.68|169.28|171.58|169.18|0
1651248390000|2022-04-29 16:06:30|171.63|169.23|171.68|169.28|171.68|169.28|171.58|169.18|0
1651248400000|2022-04-29 16:06:40|171.72|169.32|171.77|169.37|171.77|169.37|171.68|169.28|0
1651248410000|2022-04-29 16:06:50|171.68|169.28|171.87|169.47|171.87|169.47|171.68|169.28|0
1651248420000|2022-04-29 16:07:00|171.91|169.51|172.06|169.66|172.15|169.75|171.87|169.47|0
1651248430000|2022-04-29 16:07:10|172.1|169.7|171.68|169.28|172.1|169.7|171.68|169.28|0
1651248440000|2022-04-29 16:07:20|171.77|169.37|171.58|169.18|171.77|169.37|171.58|169.18|0
1651248450000|2022-04-29 16:07:30|171.49|169.09|171.49|169.09|171.58|169.18|171.49|169.09|0
1651248460000|2022-04-29 16:07:40|171.58|169.18|171.49|169.09|171.58|169.18|171.49|169.09|0
1651248470000|2022-04-29 16:07:50|171.39|168.99|170.92|168.52|171.39|168.99|170.92|168.52|0
1651248480000|2022-04-29 16:08:00|170.82|168.42|170.63|168.23|170.82|168.42|170.63|168.23|0
1651248490000|2022-04-29 16:08:10|170.35|167.95|170.63|168.23|170.63|168.23|170.35|167.95|0
1651248500000|2022-04-29 16:08:20|170.54|168.14|170.58|168.18|170.58|168.18|170.44|168.04|0
1651248510000|2022-04-29 16:08:30|170.54|168.14|170.92|168.52|170.92|168.52|170.54|168.14|0
1651248520000|2022-04-29 16:08:40|170.73|168.33|170.44|168.04|170.73|168.33|170.44|168.04|0
1651248530000|2022-04-29 16:08:50|170.63|168.23|170.63|168.23|170.73|168.33|170.63|168.23|0
1651248540000|2022-04-29 16:09:00|170.73|168.33|171.01|168.61|171.01|168.61|170.73|168.33|0
1651248550000|2022-04-29 16:09:10|170.82|168.42|170.82|168.42|170.82|168.42|170.63|168.23|0
1651248560000|2022-04-29 16:09:20|170.92|168.52|170.68|168.28|170.92|168.52|170.63|168.23|0
1651248570000|2022-04-29 16:09:30|170.63|168.23|170.73|168.33|170.73|168.33|170.63|168.23|0
1651248580000|2022-04-29 16:09:40|170.92|168.52|170.92|168.52|171.01|168.61|170.92|168.52|0
1651248590000|2022-04-29 16:09:50|170.82|168.42|170.82|168.42|170.82|168.42|170.73|168.33|0
1651248600000|2022-04-29 16:10:00|170.73|168.33|170.54|168.14|170.87|168.47|170.54|168.14|0
1651248610000|2022-04-29 16:10:10|170.63|168.23|170.63|168.23|170.73|168.33|170.54|168.14|0
1651248620000|2022-04-29 16:10:20|170.82|168.42|170.92|168.52|170.92|168.52|170.82|168.42|0
1651248630000|2022-04-29 16:10:30|170.73|168.33|170.82|168.42|170.82|168.42|170.73|168.33|0
1651248640000|2022-04-29 16:10:40|170.92|168.52|171.3|168.9|171.3|168.9|170.92|168.52|0
1651248650000|2022-04-29 16:10:50|171.34|168.94|171.3|168.9|171.34|168.94|171.3|168.9|0
1651248660000|2022-04-29 16:11:00|171.11|168.71|171.11|168.71|171.2|168.8|171.01|168.61|0
1651248670000|2022-04-29 16:11:10|171.01|168.61|170.92|168.52|171.01|168.61|170.82|168.42|0
1651248680000|2022-04-29 16:11:20|171.01|168.61|171.2|168.8|171.2|168.8|171.01|168.61|0
1651248690000|2022-04-29 16:11:30|171.3|168.9|171.3|168.9|171.49|169.09|171.3|168.9|0
1651248700000|2022-04-29 16:11:40|171.39|168.99|171.49|169.09|171.49|169.09|171.39|168.99|0
1651248710000|2022-04-29 16:11:50|171.58|169.18|171.68|169.28|171.77|169.37|171.58|169.18|0
1651248720000|2022-04-29 16:12:00|171.82|169.42|171.77|169.37|171.82|169.42|171.77|169.37|0
1651248730000|2022-04-29 16:12:10|171.48|169.08|171.15|168.75|171.48|169.08|171.15|168.75|0
1651248740000|2022-04-29 16:12:20|171.2|168.8|171.53|169.13|171.53|169.13|171.2|168.8|0
1651248750000|2022-04-29 16:12:30|171.58|169.18|171.87|169.47|171.87|169.47|171.58|169.18|0
1651248760000|2022-04-29 16:12:40|171.96|169.56|172.25|169.85|172.25|169.85|171.96|169.56|0
1651248770000|2022-04-29 16:12:50|172.34|169.94|172.34|169.94|172.34|169.94|172.34|169.94|0
1651248780000|2022-04-29 16:13:00|172.25|169.85|172.34|169.94|172.34|169.94|172.25|169.85|0
1651248790000|2022-04-29 16:13:10|172.44|170.04|172.34|169.94|172.44|170.04|172.34|169.94|0
1651248800000|2022-04-29 16:13:20|172.44|170.04|172.53|170.13|172.53|170.13|172.44|170.04|0
1651248810000|2022-04-29 16:13:30|172.44|170.04|172.29|169.89|172.44|170.04|172.25|169.85|0
1651248820000|2022-04-29 16:13:40|172.53|170.13|172.44|170.04|172.53|170.13|172.34|169.94|0
1651248830000|2022-04-29 16:13:50|172.34|169.94|172.25|169.85|172.34|169.94|172.15|169.75|0
1651248840000|2022-04-29 16:14:00|171.96|169.56|171.86|169.46|172.15|169.75|171.86|169.46|0
1651248850000|2022-04-29 16:14:10|171.77|169.37|172.06|169.66|172.06|169.66|171.77|169.37|0
1651248860000|2022-04-29 16:14:20|171.96|169.56|172.15|169.75|172.25|169.85|171.96|169.56|0
1651248870000|2022-04-29 16:14:30|171.86|169.46|171.82|169.42|171.86|169.46|171.77|169.37|0
1651248880000|2022-04-29 16:14:40|171.86|169.46|171.67|169.27|171.91|169.51|171.67|169.27|0
1651248890000|2022-04-29 16:14:50|171.77|169.37|171.77|169.37|171.77|169.37|171.77|169.37|0
1651248900000|2022-04-29 16:15:00|171.48|169.08|171.48|169.08|171.48|169.08|171.39|168.99|0
1651248910000|2022-04-29 16:15:10|171.58|169.18|171.29|168.89|171.58|169.18|171.29|168.89|0
1651248920000|2022-04-29 16:15:20|171.39|168.99|171.29|168.89|171.39|168.99|171.2|168.8|0
1651248930000|2022-04-29 16:15:30|171.34|168.94|171.2|168.8|171.48|169.08|171.2|168.8|0
1651248940000|2022-04-29 16:15:40|171.01|168.61|170.91|168.51|171.01|168.61|170.91|168.51|0
1651248950000|2022-04-29 16:15:50|171.01|168.61|171.1|168.7|171.1|168.7|170.91|168.51|0
1651248960000|2022-04-29 16:16:00|170.91|168.51|171.01|168.61|171.01|168.61|170.72|168.32|0
1651248970000|2022-04-29 16:16:10|170.91|168.51|171.2|168.8|171.2|168.8|170.91|168.51|0
1651248980000|2022-04-29 16:16:20|171.29|168.89|171.1|168.7|171.29|168.89|171.01|168.61|0
1651248990000|2022-04-29 16:16:30|171.2|168.8|171.48|169.08|171.58|169.18|171.2|168.8|0
1651249000000|2022-04-29 16:16:40|171.58|169.18|171.48|169.08|171.77|169.37|171.48|169.08|0
1651249010000|2022-04-29 16:16:50|171.39|168.99|171.29|168.89|171.39|168.99|171.29|168.89|0
1651249020000|2022-04-29 16:17:00|171.24|168.84|171.67|169.27|171.67|169.27|171.24|168.84|0
1651249030000|2022-04-29 16:17:10|171.58|169.18|171.67|169.27|171.67|169.27|171.48|169.08|0
1651249040000|2022-04-29 16:17:20|171.58|169.18|171.67|169.27|171.67|169.27|171.58|169.18|0
1651249050000|2022-04-29 16:17:30|171.77|169.37|171.58|169.18|171.77|169.37|171.39|168.99|0
1651249060000|2022-04-29 16:17:40|171.48|169.08|171.48|169.08|171.58|169.18|171.48|169.08|0
1651249070000|2022-04-29 16:17:50|171.29|168.89|171.58|169.18|171.58|169.18|171.29|168.89|0
1651249080000|2022-04-29 16:18:00|171.48|169.08|171.48|169.08|171.48|169.08|171.29|168.89|0
1651249090000|2022-04-29 16:18:10|171.39|168.99|171.48|169.08|171.48|169.08|171.39|168.99|0
1651249100000|2022-04-29 16:18:20|171.2|168.8|170.72|168.32|171.2|168.8|170.72|168.32|0
1651249110000|2022-04-29 16:18:30|170.63|168.23|170.63|168.23|170.72|168.32|170.63|168.23|0
1651249120000|2022-04-29 16:18:40|170.67|168.27|170.63|168.23|170.82|168.42|170.63|168.23|0
1651249130000|2022-04-29 16:18:50|170.53|168.13|170.63|168.23|170.72|168.32|170.44|168.04|0
1651249140000|2022-04-29 16:19:00|170.72|168.32|170.53|168.13|170.72|168.32|170.44|168.04|0
1651249150000|2022-04-29 16:19:10|170.72|168.32|170.34|167.94|170.72|168.32|170.34|167.94|0
1651249160000|2022-04-29 16:19:20|170.44|168.04|170.06|167.66|170.44|168.04|170.06|167.66|0
1651249170000|2022-04-29 16:19:30|170.15|167.75|170.06|167.66|170.25|167.85|170.06|167.66|0
1651249180000|2022-04-29 16:19:40|170.15|167.75|170.15|167.75|170.25|167.85|170.15|167.75|0
1651249190000|2022-04-29 16:19:50|167.22|164.82|170.01|167.61|170.06|167.66|167.22|164.82|0
1651249200000|2022-04-29 16:20:00|170.15|167.75|167.51|165.11|170.15|167.75|167.51|165.11|0
1651249210000|2022-04-29 16:20:10|170.15|167.75|169.58|167.18|170.15|167.75|169.58|167.18|0
1651249220000|2022-04-29 16:20:20|169.49|167.09|169.77|167.37|169.77|167.37|169.49|167.09|0
1651249230000|2022-04-29 16:20:30|170.06|167.66|169.58|167.18|170.06|167.66|169.58|167.18|0
1651249240000|2022-04-29 16:20:40|169.68|167.28|169.77|167.37|169.87|167.47|169.68|167.28|0
1651249250000|2022-04-29 16:20:50|169.49|167.09|169.58|167.18|169.58|167.18|169.49|167.09|0
1651249260000|2022-04-29 16:21:00|169.68|167.28|169.96|167.56|169.96|167.56|169.68|167.28|0
1651249270000|2022-04-29 16:21:10|170.01|167.61|170.53|168.13|170.53|168.13|169.96|167.56|0
1651249280000|2022-04-29 16:21:20|170.43|168.03|171.35|168.95|171.35|168.95|170.43|168.03|0
1651249290000|2022-04-29 16:21:30|171.16|168.76|171.26|168.86|171.26|168.86|170.78|168.38|0
1651249300000|2022-04-29 16:21:40|171.16|168.76|171.26|168.86|171.35|168.95|171.16|168.76|0
1651249310000|2022-04-29 16:21:50|171.07|168.67|170.78|168.38|171.07|168.67|170.78|168.38|0
1651249320000|2022-04-29 16:22:00|170.59|168.19|170.4|168|170.69|168.29|170.4|168|0
1651249330000|2022-04-29 16:22:10|170.31|167.91|170.92|168.52|170.92|168.52|170.31|167.91|0
1651249340000|2022-04-29 16:22:20|170.78|168.38|170.4|168|170.78|168.38|170.4|168|0
1651249350000|2022-04-29 16:22:30|170.31|167.91|170.4|168|170.4|168|170.31|167.91|0
1651249360000|2022-04-29 16:22:40|170.35|167.95|170.45|168.05|170.45|168.05|170.35|167.95|0
1651249370000|2022-04-29 16:22:50|170.78|168.38|171.26|168.86|171.26|168.86|170.78|168.38|0
1651249380000|2022-04-29 16:23:00|170.97|168.57|170.97|168.57|171.16|168.76|170.97|168.57|0
1651249390000|2022-04-29 16:23:10|171.07|168.67|171.35|168.95|171.35|168.95|171.07|168.67|0
1651249400000|2022-04-29 16:23:20|171.16|168.76|171.35|168.95|171.35|168.95|171.16|168.76|0
1651249410000|2022-04-29 16:23:30|171.26|168.86|171.21|168.81|171.26|168.86|171.16|168.76|0
1651249420000|2022-04-29 16:23:40|171.45|169.05|171.73|169.33|171.73|169.33|171.4|169|0
1651249430000|2022-04-29 16:23:50|172.02|169.62|172.02|169.62|172.02|169.62|171.83|169.43|0
1651249440000|2022-04-29 16:24:00|171.87|169.47|171.83|169.43|172.02|169.62|171.83|169.43|0
1651249450000|2022-04-29 16:24:10|171.44|169.04|171.83|169.43|171.83|169.43|171.44|169.04|0
1651249460000|2022-04-29 16:24:20|171.63|169.23|171.63|169.23|171.63|169.23|171.54|169.14|0
1651249470000|2022-04-29 16:24:30|171.73|169.33|171.92|169.52|171.92|169.52|171.73|169.33|0
1651249480000|2022-04-29 16:24:40|172.11|169.71|171.92|169.52|172.11|169.71|171.92|169.52|0
1651249490000|2022-04-29 16:24:50|171.82|169.42|172.21|169.81|172.21|169.81|171.82|169.42|0
1651249500000|2022-04-29 16:25:00|172.4|170|172.3|169.9|172.4|170|172.11|169.71|0
1651249510000|2022-04-29 16:25:10|172.4|170|172.4|170|172.4|170|172.21|169.81|0
1651249520000|2022-04-29 16:25:20|172.49|170.09|172.59|170.19|172.59|170.19|172.49|170.09|0
1651249530000|2022-04-29 16:25:30|172.78|170.38|173.11|170.71|173.16|170.76|172.78|170.38|0
1651249540000|2022-04-29 16:25:40|173.06|170.66|172.78|170.38|173.16|170.76|172.78|170.38|0
1651249550000|2022-04-29 16:25:50|172.87|170.47|172.49|170.09|172.87|170.47|172.49|170.09|0
1651249560000|2022-04-29 16:26:00|172.01|169.61|171.54|169.14|172.01|169.61|171.54|169.14|0
1651249570000|2022-04-29 16:26:10|171.35|168.95|171.16|168.76|171.35|168.95|171.16|168.76|0
1651249580000|2022-04-29 16:26:20|171.06|168.66|170.87|168.47|171.06|168.66|170.87|168.47|0
1651249590000|2022-04-29 16:26:30|171.06|168.66|170.87|168.47|171.06|168.66|170.87|168.47|0
1651249600000|2022-04-29 16:26:40|170.97|168.57|171.16|168.76|171.16|168.76|170.87|168.47|0
1651249610000|2022-04-29 16:26:50|171.06|168.66|170.97|168.57|171.06|168.66|170.78|168.38|0
1651249620000|2022-04-29 16:27:00|170.92|168.52|171.01|168.61|171.01|168.61|170.92|168.52|0
1651249630000|2022-04-29 16:27:10|171.06|168.66|170.97|168.57|171.06|168.66|170.97|168.57|0
1651249640000|2022-04-29 16:27:20|170.87|168.47|170.5|168.1|170.87|168.47|170.5|168.1|0
1651249650000|2022-04-29 16:27:30|170.59|168.19|170.68|168.28|170.78|168.38|170.59|168.19|0
1651249660000|2022-04-29 16:27:40|170.87|168.47|171.06|168.66|171.06|168.66|170.87|168.47|0
1651249670000|2022-04-29 16:27:50|171.16|168.76|170.4|168|171.16|168.76|170.4|168|0
1651249680000|2022-04-29 16:28:00|170.21|167.81|170.02|167.62|170.21|167.81|170.02|167.62|0
1651249690000|2022-04-29 16:28:10|170.12|167.72|170.31|167.91|170.31|167.91|169.93|167.53|0
1651249700000|2022-04-29 16:28:20|170.49|168.09|170.49|168.09|170.49|168.09|170.4|168|0
1651249710000|2022-04-29 16:28:30|170.68|168.28|170.21|167.81|170.68|168.28|170.21|167.81|0
1651249720000|2022-04-29 16:28:40|170.59|168.19|170.78|168.38|170.78|168.38|170.59|168.19|0
1651249730000|2022-04-29 16:28:50|170.87|168.47|170.87|168.47|170.97|168.57|170.78|168.38|0
1651249740000|2022-04-29 16:29:00|170.68|168.28|170.21|167.81|170.68|168.28|170.21|167.81|0
1651249750000|2022-04-29 16:29:10|170.49|168.09|170.49|168.09|170.68|168.28|170.49|168.09|0
1651249760000|2022-04-29 16:29:20|170.59|168.19|170.49|168.09|170.68|168.28|170.49|168.09|0
1651249770000|2022-04-29 16:29:30|170.4|168|170.3|167.9|170.49|168.09|170.3|167.9|0
1651249780000|2022-04-29 16:29:40|170.35|167.95|170.3|167.9|170.4|168|170.3|167.9|0
1651249790000|2022-04-29 16:29:50|170.59|168.19|170.87|168.47|170.87|168.47|170.49|168.09|0
1651249800000|2022-04-29 16:30:00|170.4|168|170.3|167.9|170.49|168.09|170.21|167.81|0
1651249810000|2022-04-29 16:30:10|170.4|168|170.21|167.81|170.59|168.19|170.21|167.81|0
1651249820000|2022-04-29 16:30:20|170.12|167.72|170.4|168|170.54|168.14|170.12|167.72|0
1651249830000|2022-04-29 16:30:30|170.49|168.09|170.4|168|170.49|168.09|170.3|167.9|0
1651249840000|2022-04-29 16:30:40|170.3|167.9|169.93|167.53|170.3|167.9|169.93|167.53|0
1651249850000|2022-04-29 16:30:50|170.07|167.67|170.12|167.72|170.12|167.72|169.93|167.53|0
1651249860000|2022-04-29 16:31:00|170.02|167.62|170.12|167.72|170.12|167.72|170.02|167.62|0
1651249870000|2022-04-29 16:31:10|170.07|167.67|170.02|167.62|170.07|167.67|170.02|167.62|0
1651249880000|2022-04-29 16:31:20|170.21|167.81|170.21|167.81|170.3|167.9|170.21|167.81|0
1651249890000|2022-04-29 16:31:30|170.12|167.72|170.3|167.9|170.3|167.9|170.02|167.62|0
1651249900000|2022-04-29 16:31:40|170.4|168|170.02|167.62|170.4|168|170.02|167.62|0
1651249910000|2022-04-29 16:31:50|170.11|167.71|170.11|167.71|170.3|167.9|170.11|167.71|0
1651249920000|2022-04-29 16:32:00|170.02|167.62|170.4|168|170.4|168|170.02|167.62|0
1651249930000|2022-04-29 16:32:10|170.21|167.81|170.35|167.95|170.35|167.95|170.11|167.71|0
1651249940000|2022-04-29 16:32:20|170.07|167.67|170.11|167.71|170.11|167.71|169.93|167.53|0
1651249950000|2022-04-29 16:32:30|170.21|167.81|170.21|167.81|170.4|168|170.11|167.71|0
1651249960000|2022-04-29 16:32:40|170.11|167.71|170.11|167.71|170.21|167.81|170.11|167.71|0
1651249970000|2022-04-29 16:32:50|170.02|167.62|170.49|168.09|170.49|168.09|170.02|167.62|0
1651249980000|2022-04-29 16:33:00|170.87|168.47|170.4|168|170.97|168.57|170.4|168|0
1651249990000|2022-04-29 16:33:10|170.3|167.9|169.93|167.53|170.3|167.9|169.93|167.53|0
1651250000000|2022-04-29 16:33:20|170.11|167.71|170.4|168|170.4|168|170.11|167.71|0
1651250010000|2022-04-29 16:33:30|170.21|167.81|169.83|167.43|170.21|167.81|169.83|167.43|0
1651250020000|2022-04-29 16:33:40|169.55|167.15|169.59|167.19|169.64|167.24|169.45|167.05|0
1651250030000|2022-04-29 16:33:50|169.45|167.05|169.17|166.77|169.45|167.05|169.17|166.77|0
1651250040000|2022-04-29 16:34:00|169.26|166.86|169.45|167.05|169.45|167.05|169.17|166.77|0
1651250050000|2022-04-29 16:34:10|169.64|167.24|169.64|167.24|169.74|167.34|169.64|167.24|0
1651250060000|2022-04-29 16:34:20|169.74|167.34|169.55|167.15|169.74|167.34|169.55|167.15|0
1651250070000|2022-04-29 16:34:30|169.64|167.24|170.11|167.71|170.11|167.71|169.64|167.24|0
1651250080000|2022-04-29 16:34:40|170.21|167.81|170.21|167.81|170.21|167.81|170.11|167.71|0
1651250090000|2022-04-29 16:34:50|169.83|167.43|169.92|167.52|170.02|167.62|169.64|167.24|0
1651250100000|2022-04-29 16:35:00|170.02|167.62|170.3|167.9|170.3|167.9|170.02|167.62|0
1651250110000|2022-04-29 16:35:10|170.49|168.09|170.78|168.38|170.78|168.38|170.49|168.09|0
1651250120000|2022-04-29 16:35:20|170.87|168.47|170.3|167.9|170.87|168.47|170.3|167.9|0
1651250130000|2022-04-29 16:35:30|170.21|167.81|170.02|167.62|170.21|167.81|170.02|167.62|0
1651250140000|2022-04-29 16:35:40|170.11|167.71|170.21|167.81|170.21|167.81|169.83|167.43|0
1651250150000|2022-04-29 16:35:50|169.92|167.52|169.64|167.24|169.92|167.52|169.64|167.24|0
1651250160000|2022-04-29 16:36:00|169.74|167.34|169.45|167.05|169.74|167.34|169.45|167.05|0
1651250170000|2022-04-29 16:36:10|169.36|166.96|169.59|167.19|169.59|167.19|169.26|166.86|0
1651250180000|2022-04-29 16:36:20|169.64|167.24|169.74|167.34|169.83|167.43|169.64|167.24|0
1651250190000|2022-04-29 16:36:30|169.92|167.52|170.11|167.71|170.11|167.71|169.83|167.43|0
1651250200000|2022-04-29 16:36:40|170.21|167.81|170.21|167.81|170.3|167.9|170.21|167.81|0
1651250210000|2022-04-29 16:36:50|169.92|167.52|169.64|167.24|169.92|167.52|169.64|167.24|0
1651250220000|2022-04-29 16:37:00|169.45|167.05|169.64|167.24|169.64|167.24|169.45|167.05|0
1651250230000|2022-04-29 16:37:10|169.55|167.15|169.4|167|169.59|167.19|169.4|167|0
1651250240000|2022-04-29 16:37:20|169.45|167.05|169.55|167.15|169.55|167.15|169.36|166.96|0
1651250250000|2022-04-29 16:37:30|169.73|167.33|169.55|167.15|169.73|167.33|169.55|167.15|0
1651250260000|2022-04-29 16:37:40|169.45|167.05|169.64|167.24|169.73|167.33|169.45|167.05|0
1651250270000|2022-04-29 16:37:50|169.55|167.15|169.36|166.96|169.55|167.15|169.36|166.96|0
1651250280000|2022-04-29 16:38:00|169.45|167.05|169.17|166.77|169.45|167.05|169.17|166.77|0
1651250290000|2022-04-29 16:38:10|169.36|166.96|169.83|167.43|169.83|167.43|169.36|166.96|0
1651250300000|2022-04-29 16:38:20|170.02|167.62|169.92|167.52|170.02|167.62|169.83|167.43|0
1651250310000|2022-04-29 16:38:30|170.21|167.81|170.25|167.85|170.3|167.9|170.21|167.81|0
1651250320000|2022-04-29 16:38:40|170.02|167.62|170.4|168|170.4|168|170.02|167.62|0
1651250330000|2022-04-29 16:38:50|170.59|168.19|170.4|168|170.59|168.19|170.4|168|0
1651250340000|2022-04-29 16:39:00|170.3|167.9|170.49|168.09|170.49|168.09|170.21|167.81|0
1651250350000|2022-04-29 16:39:10|170.4|168|170.4|168|170.4|168|170.3|167.9|0
1651250360000|2022-04-29 16:39:20|170.3|167.9|170.49|168.09|170.49|168.09|170.3|167.9|0
1651250370000|2022-04-29 16:39:30|170.4|168|170.49|168.09|170.49|168.09|170.4|168|0
1651250380000|2022-04-29 16:39:40|170.58|168.18|170.68|168.28|170.68|168.28|170.58|168.18|0
1651250390000|2022-04-29 16:39:50|170.77|168.37|170.11|167.71|170.77|168.37|170.11|167.71|0
1651250400000|2022-04-29 16:40:00|170.02|167.62|170.21|167.81|170.3|167.9|170.02|167.62|0
1651250410000|2022-04-29 16:40:10|170.3|167.9|169.83|167.43|170.3|167.9|169.83|167.43|0
1651250420000|2022-04-29 16:40:20|169.92|167.52|169.97|167.57|170.02|167.62|169.92|167.52|0
1651250430000|2022-04-29 16:40:30|170.02|167.62|169.92|167.52|170.02|167.62|169.73|167.33|0
1651250440000|2022-04-29 16:40:40|169.73|167.33|169.64|167.24|169.73|167.33|169.64|167.24|0
1651250450000|2022-04-29 16:40:50|169.54|167.14|168.98|166.58|169.54|167.14|168.98|166.58|0
1651250460000|2022-04-29 16:41:00|168.89|166.49|168.79|166.39|168.89|166.49|168.79|166.39|0
1651250470000|2022-04-29 16:41:10|168.84|166.44|168.98|166.58|168.98|166.58|168.79|166.39|0
1651250480000|2022-04-29 16:41:20|168.88|166.48|168.98|166.58|169.07|166.67|168.88|166.48|0
1651250490000|2022-04-29 16:41:30|168.7|166.3|168.6|166.2|168.7|166.3|168.6|166.2|0
1651250500000|2022-04-29 16:41:40|168.7|166.3|168.51|166.11|168.7|166.3|168.51|166.11|0
1651250520000|2022-04-29 16:42:00|168.13|165.73|168.23|165.83|168.23|165.83|168.13|165.73|0
1651250530000|2022-04-29 16:42:10|168.13|165.73|168.13|165.73|168.13|165.73|168.04|165.64|0
1651250540000|2022-04-29 16:42:20|168.23|165.83|168.13|165.73|168.32|165.92|168.13|165.73|0
1651250550000|2022-04-29 16:42:30|168.32|165.92|168.32|165.92|168.32|165.92|168.32|165.92|0
1651250560000|2022-04-29 16:42:40|168.51|166.11|168.7|166.3|168.7|166.3|168.41|166.01|0
1651250570000|2022-04-29 16:42:50|168.88|166.48|168.41|166.01|168.88|166.48|168.41|166.01|0
1651250580000|2022-04-29 16:43:00|168.37|165.97|168.04|165.64|168.37|165.97|168.04|165.64|0
1651250590000|2022-04-29 16:43:10|168.13|165.73|168.04|165.64|168.23|165.83|167.99|165.59|0
1651250600000|2022-04-29 16:43:20|167.99|165.59|167.94|165.54|167.99|165.59|167.94|165.54|0
1651250610000|2022-04-29 16:43:30|168.04|165.64|168.04|165.64|168.04|165.64|168.04|165.64|0
1651250620000|2022-04-29 16:43:40|167.94|165.54|168.13|165.73|168.13|165.73|167.94|165.54|0
1651250630000|2022-04-29 16:43:50|168.04|165.64|168.04|165.64|168.13|165.73|168.04|165.64|0
1651250640000|2022-04-29 16:44:00|168.18|165.78|168.23|165.83|168.23|165.83|168.13|165.73|0
1651250650000|2022-04-29 16:44:10|168.32|165.92|168.13|165.73|168.32|165.92|168.13|165.73|0
1651250660000|2022-04-29 16:44:20|168.04|165.64|168.04|165.64|168.04|165.64|168.04|165.64|0
1651250670000|2022-04-29 16:44:30|168.08|165.68|167.94|165.54|168.08|165.68|167.94|165.54|0
1651250680000|2022-04-29 16:44:40|167.66|165.26|167.76|165.36|167.76|165.36|167.66|165.26|0
1651250690000|2022-04-29 16:44:50|167.66|165.26|167.76|165.36|167.76|165.36|167.66|165.26|0
1651250700000|2022-04-29 16:45:00|168.04|165.64|168.32|165.92|168.32|165.92|167.85|165.45|0
1651250710000|2022-04-29 16:45:10|168.41|166.01|167.94|165.54|168.41|166.01|167.94|165.54|0
1651250720000|2022-04-29 16:45:20|168.13|165.73|168.23|165.83|168.32|165.92|168.13|165.73|0
1651250730000|2022-04-29 16:45:30|168.32|165.92|168.79|166.39|168.79|166.39|168.32|165.92|0
1651250740000|2022-04-29 16:45:40|168.88|166.48|168.51|166.11|168.98|166.58|168.51|166.11|0
1651250750000|2022-04-29 16:45:50|168.32|165.92|168.23|165.83|168.41|166.01|168.23|165.83|0
1651250760000|2022-04-29 16:46:00|168.32|165.92|167.76|165.36|168.32|165.92|167.76|165.36|0
1651250770000|2022-04-29 16:46:10|168.13|165.73|167.85|165.45|168.32|165.92|167.85|165.45|0
1651250780000|2022-04-29 16:46:20|168.04|165.64|168.23|165.83|168.23|165.83|167.94|165.54|0
1651250790000|2022-04-29 16:46:30|167.94|165.54|167.94|165.54|168.04|165.64|167.85|165.45|0
1651250800000|2022-04-29 16:46:40|167.85|165.45|167.94|165.54|168.04|165.64|167.85|165.45|0
1651250810000|2022-04-29 16:46:50|167.99|165.59|168.04|165.64|168.13|165.73|167.99|165.59|0
1651250820000|2022-04-29 16:47:00|168.13|165.73|168.13|165.73|168.22|165.82|168.13|165.73|0
1651250830000|2022-04-29 16:47:10|168.04|165.64|167.94|165.54|168.13|165.73|167.94|165.54|0
1651250840000|2022-04-29 16:47:20|167.85|165.45|167.66|165.26|167.94|165.54|167.66|165.26|0
1651250850000|2022-04-29 16:47:30|167.57|165.17|167.76|165.36|167.76|165.36|167.47|165.07|0
1651250860000|2022-04-29 16:47:40|167.71|165.31|167.66|165.26|167.71|165.31|167.57|165.17|0
1651250870000|2022-04-29 16:47:50|167.57|165.17|167.66|165.26|167.76|165.36|167.57|165.17|0
1651250880000|2022-04-29 16:48:00|167.57|165.17|168.04|165.64|168.04|165.64|167.57|165.17|0
1651250890000|2022-04-29 16:48:10|167.76|165.36|167.57|165.17|167.76|165.36|167.57|165.17|0
1651250900000|2022-04-29 16:48:20|167.66|165.26|167.66|165.26|167.66|165.26|167.47|165.07|0
1651250910000|2022-04-29 16:48:30|167.76|165.36|167.66|165.26|167.85|165.45|167.66|165.26|0
1651250920000|2022-04-29 16:48:40|167.57|165.17|167.85|165.45|167.85|165.45|167.57|165.17|0
1651250930000|2022-04-29 16:48:50|167.8|165.4|168.04|165.64|168.04|165.64|167.76|165.36|0
1651250940000|2022-04-29 16:49:00|167.66|165.26|167.66|165.26|167.76|165.36|167.66|165.26|0
1651250950000|2022-04-29 16:49:10|167.75|165.35|167.85|165.45|167.85|165.45|167.75|165.35|0
1651250960000|2022-04-29 16:49:20|167.66|165.26|167.75|165.35|167.75|165.35|167.57|165.17|0
1651250970000|2022-04-29 16:49:30|167.85|165.45|168.22|165.82|168.22|165.82|167.85|165.45|0
1651250980000|2022-04-29 16:49:40|168.04|165.64|167.75|165.35|168.04|165.64|167.75|165.35|0
1651250990000|2022-04-29 16:49:50|167.66|165.26|167.66|165.26|167.66|165.26|167.66|165.26|0
1651251000000|2022-04-29 16:50:00|167.57|165.17|167.57|165.17|167.57|165.17|167.57|165.17|0
1651251010000|2022-04-29 16:50:10|167.47|165.07|167.38|164.98|167.66|165.26|167.38|164.98|0
1651251020000|2022-04-29 16:50:20|167.47|165.07|167.38|164.98|167.57|165.17|167.38|164.98|0
1651251030000|2022-04-29 16:50:30|167.19|164.79|167.29|164.89|167.38|164.98|167.19|164.79|0
1651251040000|2022-04-29 16:50:40|167.19|164.79|167.19|164.79|167.19|164.79|167.1|164.7|0
1651251050000|2022-04-29 16:50:50|167.1|164.7|166.82|164.42|167.1|164.7|166.63|164.23|0
1651251060000|2022-04-29 16:51:00|166.63|164.23|166.73|164.33|166.82|164.42|166.54|164.14|0
1651251070000|2022-04-29 16:51:10|166.82|164.42|166.73|164.33|167.01|164.61|166.73|164.33|0
1651251080000|2022-04-29 16:51:20|166.63|164.23|166.54|164.14|166.63|164.23|166.54|164.14|0
1651251090000|2022-04-29 16:51:30|166.49|164.09|166.07|163.67|166.49|164.09|166.07|163.67|0
1651251100000|2022-04-29 16:51:40|166.17|163.77|166.26|163.86|166.26|163.86|166.07|163.67|0
1651251110000|2022-04-29 16:51:50|166.35|163.95|166.35|163.95|166.45|164.05|166.35|163.95|0
1651251120000|2022-04-29 16:52:00|166.45|164.05|166.45|164.05|166.45|164.05|166.35|163.95|0
1651251130000|2022-04-29 16:52:10|166.63|164.23|166.63|164.23|166.73|164.33|166.63|164.23|0
1651251140000|2022-04-29 16:52:20|166.54|164.14|166.45|164.05|166.73|164.33|166.45|164.05|0
1651251150000|2022-04-29 16:52:30|166.35|163.95|166.54|164.14|166.54|164.14|166.35|163.95|0
1651251160000|2022-04-29 16:52:40|166.45|164.05|166.35|163.95|166.45|164.05|166.35|163.95|0
1651251170000|2022-04-29 16:52:50|166.26|163.86|166.26|163.86|166.35|163.95|166.26|163.86|0
1651251180000|2022-04-29 16:53:00|166.35|163.95|166.26|163.86|166.35|163.95|166.26|163.86|0
1651251190000|2022-04-29 16:53:10|166.45|164.05|166.63|164.23|166.72|164.32|166.45|164.05|0
1651251200000|2022-04-29 16:53:20|166.72|164.32|166.54|164.14|166.72|164.32|166.54|164.14|0
1651251210000|2022-04-29 16:53:30|166.72|164.32|166.35|163.95|166.72|164.32|166.35|163.95|0
1651251220000|2022-04-29 16:53:40|166.26|163.86|166.26|163.86|166.35|163.95|166.26|163.86|0
1651251230000|2022-04-29 16:53:50|165.98|163.58|165.61|163.21|165.98|163.58|165.61|163.21|0
1651251240000|2022-04-29 16:54:00|165.51|163.11|164.86|162.46|165.51|163.11|164.77|162.37|0
1651251250000|2022-04-29 16:54:10|164.96|162.56|165.33|162.93|165.33|162.93|164.96|162.56|0
1651251260000|2022-04-29 16:54:20|165.24|162.84|164.86|162.46|165.24|162.84|164.86|162.46|0
1651251270000|2022-04-29 16:54:30|164.68|162.28|164.68|162.28|164.86|162.46|164.68|162.28|0
1651251280000|2022-04-29 16:54:40|164.77|162.37|164.59|162.19|164.77|162.37|164.59|162.19|0
1651251290000|2022-04-29 16:54:50|164.68|162.28|164.49|162.09|164.68|162.28|164.49|162.09|0
1651251300000|2022-04-29 16:55:00|164.68|162.28|165.05|162.65|165.05|162.65|164.68|162.28|0
1651251310000|2022-04-29 16:55:10|164.96|162.56|165.42|163.02|165.42|163.02|164.96|162.56|0
1651251320000|2022-04-29 16:55:20|165.51|163.11|165.7|163.3|165.7|163.3|165.51|163.11|0
1651251330000|2022-04-29 16:55:30|165.79|163.39|165.89|163.49|165.89|163.49|165.61|163.21|0
1651251340000|2022-04-29 16:55:40|165.79|163.39|165.89|163.49|165.89|163.49|165.79|163.39|0
1651251350000|2022-04-29 16:55:50|166.07|163.67|165.7|163.3|166.07|163.67|165.7|163.3|0
1651251360000|2022-04-29 16:56:00|165.79|163.39|165.98|163.58|165.98|163.58|165.79|163.39|0
1651251370000|2022-04-29 16:56:10|166.02|163.62|165.79|163.39|166.02|163.62|165.79|163.39|0
1651251380000|2022-04-29 16:56:20|165.7|163.3|165.88|163.48|165.98|163.58|165.7|163.3|0
1651251390000|2022-04-29 16:56:30|165.98|163.58|165.7|163.3|165.98|163.58|165.7|163.3|0
1651251400000|2022-04-29 16:56:40|165.93|163.53|165.98|163.58|165.98|163.58|165.93|163.53|0
1651251410000|2022-04-29 16:56:50|166.16|163.76|166.26|163.86|166.26|163.86|166.16|163.76|0
1651251420000|2022-04-29 16:57:00|166.07|163.67|166.63|164.23|166.63|164.23|166.07|163.67|0
1651251430000|2022-04-29 16:57:10|166.54|164.14|166.82|164.42|166.82|164.42|166.54|164.14|0
1651251440000|2022-04-29 16:57:20|166.91|164.51|166.86|164.46|166.91|164.51|166.86|164.46|0
1651251450000|2022-04-29 16:57:30|167|164.6|166.95|164.55|167|164.6|166.91|164.51|0
1651251460000|2022-04-29 16:57:40|166.82|164.42|166.63|164.23|166.82|164.42|166.54|164.14|0
1651251470000|2022-04-29 16:57:50|166.72|164.32|166.44|164.04|166.72|164.32|166.44|164.04|0
1651251480000|2022-04-29 16:58:00|166.35|163.95|166.07|163.67|166.35|163.95|166.07|163.67|0
1651251490000|2022-04-29 16:58:10|166.26|163.86|166.07|163.67|166.26|163.86|166.07|163.67|0
1651251500000|2022-04-29 16:58:20|165.88|163.48|165.7|163.3|165.88|163.48|165.7|163.3|0
1651251510000|2022-04-29 16:58:30|165.61|163.21|165.42|163.02|165.61|163.21|165.42|163.02|0
1651251520000|2022-04-29 16:58:40|165.61|163.21|165.51|163.11|165.61|163.21|165.51|163.11|0
1651251530000|2022-04-29 16:58:50|165.42|163.02|165.33|162.93|165.42|163.02|165.33|162.93|0
1651251540000|2022-04-29 16:59:00|165.61|163.21|165.51|163.11|165.7|163.3|165.51|163.11|0
1651251550000|2022-04-29 16:59:10|165.6|163.2|166.11|163.71|166.11|163.71|165.6|163.2|0
1651251560000|2022-04-29 16:59:20|166.3|163.9|166.16|163.76|166.3|163.9|166.07|163.67|0
1651251570000|2022-04-29 16:59:30|166.07|163.67|166.21|163.81|166.35|163.95|166.07|163.67|0
1651251580000|2022-04-29 16:59:40|166.26|163.86|166.16|163.76|166.26|163.86|166.16|163.76|0
1651251590000|2022-04-29 16:59:50|166.07|163.67|166.26|163.86|166.26|163.86|166.07|163.67|0
1651251600000|2022-04-29 17:00:00|165.98|163.58|166.26|163.86|166.26|163.86|165.98|163.58|0
1651251610000|2022-04-29 17:00:10|166.39|163.99|166.72|164.32|166.72|164.32|166.35|163.95|0
1651251620000|2022-04-29 17:00:20|166.63|164.23|166.82|164.42|166.82|164.42|166.63|164.23|0
1651251630000|2022-04-29 17:00:30|167|164.6|167.19|164.79|167.19|164.79|166.82|164.42|0
1651251640000|2022-04-29 17:00:40|167.28|164.88|167.19|164.79|167.28|164.88|167.19|164.79|0
1651251650000|2022-04-29 17:00:50|167.28|164.88|167.1|164.7|167.28|164.88|167.1|164.7|0
1651251660000|2022-04-29 17:01:00|167.47|165.07|167.38|164.98|167.47|165.07|167.28|164.88|0
1651251670000|2022-04-29 17:01:10|167.47|165.07|167|164.6|167.47|165.07|167|164.6|0
1651251680000|2022-04-29 17:01:20|167.1|164.7|167|164.6|167.1|164.7|166.91|164.51|0
1651251690000|2022-04-29 17:01:30|167.1|164.7|167|164.6|167.1|164.7|166.91|164.51|0
1651251700000|2022-04-29 17:01:40|167.09|164.69|167.38|164.98|167.38|164.98|167.09|164.69|0
1651251710000|2022-04-29 17:01:50|167.28|164.88|167.47|165.07|167.47|165.07|167.28|164.88|0
1651251720000|2022-04-29 17:02:00|167.38|164.98|167.47|165.07|167.47|165.07|167.38|164.98|0
1651251730000|2022-04-29 17:02:10|167.28|164.88|167.47|165.07|167.56|165.16|167.28|164.88|0
1651251740000|2022-04-29 17:02:20|167.28|164.88|167.28|164.88|167.28|164.88|167.19|164.79|0
1651251750000|2022-04-29 17:02:30|167.38|164.98|167.66|165.26|167.66|165.26|167.38|164.98|0
1651251760000|2022-04-29 17:02:40|167.84|165.44|168.26|165.86|168.26|165.86|167.84|165.44|0
1651251770000|2022-04-29 17:02:50|168.22|165.82|168.22|165.82|168.22|165.82|167.94|165.54|0
1651251780000|2022-04-29 17:03:00|168.12|165.72|168.03|165.63|168.12|165.72|167.94|165.54|0
1651251790000|2022-04-29 17:03:10|167.94|165.54|167.94|165.54|167.94|165.54|167.84|165.44|0
1651251800000|2022-04-29 17:03:20|168.22|165.82|168.41|166.01|168.41|166.01|168.22|165.82|0
1651251810000|2022-04-29 17:03:30|168.5|166.1|169.25|166.85|169.25|166.85|168.5|166.1|0
1651251820000|2022-04-29 17:03:40|169.63|167.23|169.06|166.66|169.63|167.23|169.06|166.66|0
1651251830000|2022-04-29 17:03:50|169.25|166.85|169.72|167.32|169.72|167.32|169.25|166.85|0
1651251840000|2022-04-29 17:04:00|169.54|167.14|169.63|167.23|169.72|167.32|169.54|167.14|0
1651251850000|2022-04-29 17:04:10|169.44|167.04|169.44|167.04|169.72|167.32|169.44|167.04|0
1651251860000|2022-04-29 17:04:20|169.35|166.95|169.16|166.76|169.35|166.95|169.16|166.76|0
1651251870000|2022-04-29 17:04:30|169.06|166.66|168.78|166.38|169.06|166.66|168.59|166.19|0
1651251880000|2022-04-29 17:04:40|168.88|166.48|168.97|166.57|168.97|166.57|168.88|166.48|0
1651251890000|2022-04-29 17:04:50|169.06|166.66|169.06|166.66|169.06|166.66|169.06|166.66|0
1651251900000|2022-04-29 17:05:00|168.83|166.43|168.59|166.19|168.83|166.43|168.59|166.19|0
1651251910000|2022-04-29 17:05:10|168.5|166.1|168.12|165.72|168.69|166.29|168.12|165.72|0
1651251920000|2022-04-29 17:05:20|168.22|165.82|168.12|165.72|168.31|165.91|168.12|165.72|0
1651251930000|2022-04-29 17:05:30|168.03|165.63|167.84|165.44|168.03|165.63|167.84|165.44|0
1651251940000|2022-04-29 17:05:40|168.03|165.63|167.75|165.35|168.03|165.63|167.75|165.35|0
1651251950000|2022-04-29 17:05:50|167.65|165.25|167.47|165.07|167.65|165.25|167.47|165.07|0
1651251960000|2022-04-29 17:06:00|167.28|164.88|167.28|164.88|167.56|165.16|167.28|164.88|0
1651251970000|2022-04-29 17:06:10|167.09|164.69|167.19|164.79|167.19|164.79|167.09|164.69|0
1651251980000|2022-04-29 17:06:20|167.28|164.88|167.56|165.16|167.56|165.16|167.28|164.88|0
1651251990000|2022-04-29 17:06:30|167.47|165.07|167.28|164.88|167.47|165.07|167.28|164.88|0
1651252000000|2022-04-29 17:06:40|167.32|164.92|167.37|164.97|167.37|164.97|167.19|164.79|0
1651252010000|2022-04-29 17:06:50|167.28|164.88|167.28|164.88|167.47|165.07|167.28|164.88|0
1651252020000|2022-04-29 17:07:00|167.19|164.79|167.47|165.07|167.47|165.07|167.19|164.79|0
1651252030000|2022-04-29 17:07:10|167.65|165.25|167.19|164.79|167.65|165.25|167.19|164.79|0
1651252040000|2022-04-29 17:07:20|166.63|164.23|165.08|162.68|166.63|164.23|165.08|162.68|0
1651252050000|2022-04-29 17:07:30|165.27|162.87|165.27|162.87|165.36|162.96|165.27|162.87|0
1651252060000|2022-04-29 17:07:40|165.36|162.96|165.17|162.77|165.36|162.96|165.08|162.68|0
1651252070000|2022-04-29 17:07:50|164.99|162.59|165.03|162.63|165.03|162.63|164.9|162.5|0
1651252080000|2022-04-29 17:08:00|164.99|162.59|164.43|162.03|164.99|162.59|164.25|161.85|0
1651252090000|2022-04-29 17:08:10|164.52|162.12|164.43|162.03|164.62|162.22|164.43|162.03|0
1651252100000|2022-04-29 17:08:20|164.34|161.94|164.34|161.94|164.43|162.03|164.34|161.94|0
1651252110000|2022-04-29 17:08:30|164.52|162.12|164.8|162.4|164.8|162.4|164.52|162.12|0
1651252120000|2022-04-29 17:08:40|164.99|162.59|164.52|162.12|164.99|162.59|164.52|162.12|0
1651252130000|2022-04-29 17:08:50|164.71|162.31|164.99|162.59|164.99|162.59|164.62|162.22|0
1651252140000|2022-04-29 17:09:00|164.89|162.49|165.08|162.68|165.27|162.87|164.89|162.49|0
1651252150000|2022-04-29 17:09:10|165.27|162.87|165.17|162.77|165.36|162.96|165.17|162.77|0
1651252160000|2022-04-29 17:09:20|165.27|162.87|165.17|162.77|165.45|163.05|165.17|162.77|0
1651252170000|2022-04-29 17:09:30|164.89|162.49|164.8|162.4|164.94|162.54|164.8|162.4|0
1651252180000|2022-04-29 17:09:40|164.99|162.59|164.71|162.31|164.99|162.59|164.71|162.31|0
1651252190000|2022-04-29 17:09:50|164.8|162.4|164.89|162.49|164.89|162.49|164.8|162.4|0
1651252200000|2022-04-29 17:10:00|164.8|162.4|164.8|162.4|164.8|162.4|164.71|162.31|0
1651252210000|2022-04-29 17:10:10|164.71|162.31|164.8|162.4|164.8|162.4|164.62|162.22|0
1651252220000|2022-04-29 17:10:20|164.71|162.31|164.8|162.4|164.8|162.4|164.71|162.31|0
1651252230000|2022-04-29 17:10:30|164.89|162.49|164.57|162.17|164.99|162.59|164.57|162.17|0
1651252240000|2022-04-29 17:10:40|164.52|162.12|164.89|162.49|164.89|162.49|164.52|162.12|0
1651252250000|2022-04-29 17:10:50|164.8|162.4|165.12|162.72|165.12|162.72|164.8|162.4|0
1651252260000|2022-04-29 17:11:00|165.36|162.96|165.17|162.77|165.55|163.15|165.17|162.77|0
1651252270000|2022-04-29 17:11:10|164.89|162.49|164.52|162.12|164.89|162.49|164.52|162.12|0
1651252280000|2022-04-29 17:11:20|164.71|162.31|164.89|162.49|164.89|162.49|164.71|162.31|0
1651252290000|2022-04-29 17:11:30|164.8|162.4|164.62|162.22|164.89|162.49|164.62|162.22|0
1651252300000|2022-04-29 17:11:40|164.43|162.03|164.52|162.12|164.52|162.12|164.43|162.03|0
1651252310000|2022-04-29 17:11:50|164.62|162.22|164.34|161.94|164.62|162.22|164.34|161.94|0
1651252320000|2022-04-29 17:12:00|164.52|162.12|164.43|162.03|164.52|162.12|164.43|162.03|0
1651252330000|2022-04-29 17:12:10|164.71|162.31|164.71|162.31|164.71|162.31|164.52|162.12|0
1651252340000|2022-04-29 17:12:20|164.8|162.4|165.17|162.77|165.17|162.77|164.8|162.4|0
1651252350000|2022-04-29 17:12:30|165.08|162.68|165.45|163.05|165.45|163.05|165.08|162.68|0
1651252360000|2022-04-29 17:12:40|165.36|162.96|165.36|162.96|165.64|163.24|165.36|162.96|0
1651252370000|2022-04-29 17:12:50|165.45|163.05|165.17|162.77|165.45|163.05|165.17|162.77|0
1651252380000|2022-04-29 17:13:00|165.45|163.05|165.54|163.14|165.64|163.24|165.45|163.05|0
1651252390000|2022-04-29 17:13:10|165.64|163.24|165.45|163.05|165.64|163.24|165.45|163.05|0
1651252400000|2022-04-29 17:13:20|165.36|162.96|165.64|163.24|165.64|163.24|165.36|162.96|0
1651252410000|2022-04-29 17:13:30|165.36|162.96|165.54|163.14|165.64|163.24|165.36|162.96|0
1651252420000|2022-04-29 17:13:40|165.45|163.05|165.54|163.14|165.64|163.24|165.45|163.05|0
1651252430000|2022-04-29 17:13:50|165.59|163.19|165.45|163.05|165.59|163.19|165.45|163.05|0
1651252440000|2022-04-29 17:14:00|165.73|163.33|165.26|162.86|165.73|163.33|165.26|162.86|0
1651252450000|2022-04-29 17:14:10|165.36|162.96|165.54|163.14|165.54|163.14|165.36|162.96|0
1651252460000|2022-04-29 17:14:20|165.64|163.24|165.82|163.42|165.82|163.42|165.54|163.14|0
1651252470000|2022-04-29 17:14:30|165.73|163.33|165.73|163.33|165.73|163.33|165.64|163.24|0
1651252480000|2022-04-29 17:14:40|165.77|163.37|165.64|163.24|165.82|163.42|165.64|163.24|0
1651252490000|2022-04-29 17:14:50|165.73|163.33|166.29|163.89|166.29|163.89|165.73|163.33|0
1651252500000|2022-04-29 17:15:00|166.33|163.93|166.57|164.17|166.57|164.17|166.33|163.93|0
1651252510000|2022-04-29 17:15:10|166.66|164.26|166.94|164.54|166.94|164.54|166.57|164.17|0
1651252520000|2022-04-29 17:15:20|167.13|164.73|167.23|164.83|167.23|164.83|167.13|164.73|0
1651252530000|2022-04-29 17:15:30|166.94|164.54|167.32|164.92|167.32|164.92|166.94|164.54|0
1651252540000|2022-04-29 17:15:40|167.6|165.2|167.93|165.53|167.93|165.53|167.6|165.2|0
1651252550000|2022-04-29 17:15:50|167.79|165.39|167.41|165.01|167.79|165.39|167.41|165.01|0
1651252560000|2022-04-29 17:16:00|166.85|164.45|166.48|164.08|166.85|164.45|166.48|164.08|0
1651252570000|2022-04-29 17:16:10|166.29|163.89|166.38|163.98|166.38|163.98|166.29|163.89|0
1651252580000|2022-04-29 17:16:20|166.29|163.89|165.92|163.52|166.29|163.89|165.92|163.52|0
1651252590000|2022-04-29 17:16:30|166.15|163.75|166.57|164.17|166.61|164.21|166.15|163.75|0
1651252600000|2022-04-29 17:16:40|166.76|164.36|167.04|164.64|167.04|164.64|166.76|164.36|0
1651252610000|2022-04-29 17:16:50|166.85|164.45|166.48|164.08|166.85|164.45|166.48|164.08|0
1651252620000|2022-04-29 17:17:00|166.38|163.98|166.48|164.08|166.48|164.08|166.29|163.89|0
1651252630000|2022-04-29 17:17:10|166.66|164.26|166.29|163.89|166.66|164.26|166.29|163.89|0
1651252640000|2022-04-29 17:17:20|166.38|163.98|166.38|163.98|166.48|164.08|166.38|163.98|0
1651252650000|2022-04-29 17:17:30|166.76|164.36|166.57|164.17|166.76|164.36|166.57|164.17|0
1651252660000|2022-04-29 17:17:40|166.66|164.26|167.04|164.64|167.04|164.64|166.48|164.08|0
1651252670000|2022-04-29 17:17:50|167.13|164.73|167.13|164.73|167.13|164.73|167.13|164.73|0
1651252680000|2022-04-29 17:18:00|166.94|164.54|166.94|164.54|166.94|164.54|166.66|164.26|0
1651252690000|2022-04-29 17:18:10|166.99|164.59|167.13|164.73|167.13|164.73|166.99|164.59|0
1651252700000|2022-04-29 17:18:20|167.18|164.78|167.22|164.82|167.6|165.2|167.18|164.78|0
1651252710000|2022-04-29 17:18:30|167.32|164.92|167.32|164.92|167.51|165.11|167.32|164.92|0
1651252720000|2022-04-29 17:18:40|167.13|164.73|167.22|164.82|167.22|164.82|167.13|164.73|0
1651252730000|2022-04-29 17:18:50|167.32|164.92|167.6|165.2|167.6|165.2|167.32|164.92|0
1651252740000|2022-04-29 17:19:00|167.32|164.92|167.32|164.92|167.32|164.92|167.22|164.82|0
1651252750000|2022-04-29 17:19:10|167.04|164.64|167.17|164.77|167.17|164.77|167.04|164.64|0
1651252760000|2022-04-29 17:19:20|167.22|164.82|167.32|164.92|167.41|165.01|167.22|164.82|0
1651252770000|2022-04-29 17:19:30|167.41|165.01|167.22|164.82|167.41|165.01|167.22|164.82|0
1651252780000|2022-04-29 17:19:40|167.32|164.92|167.32|164.92|167.41|165.01|167.32|164.92|0
1651252790000|2022-04-29 17:19:50|167.41|165.01|167.41|165.01|167.5|165.1|167.41|165.01|0
1651252800000|2022-04-29 17:20:00|167.32|164.92|167.04|164.64|167.41|165.01|167.04|164.64|0
1651252810000|2022-04-29 17:20:10|167.32|164.92|166.94|164.54|167.32|164.92|166.94|164.54|0
1651252820000|2022-04-29 17:20:20|166.76|164.36|166.66|164.26|166.89|164.49|166.66|164.26|0
1651252830000|2022-04-29 17:20:30|166.57|164.17|166.47|164.07|166.66|164.26|166.47|164.07|0
1651252840000|2022-04-29 17:20:40|166.66|164.26|167.22|164.82|167.22|164.82|166.66|164.26|0
1651252850000|2022-04-29 17:20:50|167.32|164.92|167.6|165.2|167.6|165.2|167.32|164.92|0
1651252860000|2022-04-29 17:21:00|167.5|165.1|168.16|165.76|168.16|165.76|167.5|165.1|0
1651252870000|2022-04-29 17:21:10|168.35|165.95|167.79|165.39|168.54|166.14|167.79|165.39|0
1651252880000|2022-04-29 17:21:20|167.69|165.29|167.97|165.57|167.97|165.57|167.69|165.29|0
1651252890000|2022-04-29 17:21:30|168.16|165.76|167.97|165.57|168.16|165.76|167.97|165.57|0
1651252900000|2022-04-29 17:21:40|167.88|165.48|168.26|165.86|168.26|165.86|167.88|165.48|0
1651252910000|2022-04-29 17:21:50|168.16|165.76|168.44|166.04|168.44|166.04|168.07|165.67|0
1651252920000|2022-04-29 17:22:00|168.54|166.14|168.35|165.95|168.63|166.23|168.35|165.95|0
1651252930000|2022-04-29 17:22:10|168.26|165.86|168.07|165.67|168.26|165.86|167.97|165.57|0
1651252940000|2022-04-29 17:22:20|168.16|165.76|168.35|165.95|168.35|165.95|168.16|165.76|0
1651252950000|2022-04-29 17:22:30|168.26|165.86|167.69|165.29|168.26|165.86|167.69|165.29|0
1651252960000|2022-04-29 17:22:40|167.6|165.2|167.41|165.01|167.6|165.2|167.32|164.92|0
1651252970000|2022-04-29 17:22:50|167.5|165.1|167.88|165.48|167.88|165.48|167.5|165.1|0
1651252980000|2022-04-29 17:23:00|167.97|165.57|167.79|165.39|168.07|165.67|167.79|165.39|0
1651252990000|2022-04-29 17:23:10|168.07|165.67|168.44|166.04|168.44|166.04|168.07|165.67|0
1651253000000|2022-04-29 17:23:20|168.35|165.95|168.3|165.9|168.35|165.95|168.26|165.86|0
1651253010000|2022-04-29 17:23:30|168.54|166.14|168.3|165.9|168.54|166.14|168.26|165.86|0
1651253020000|2022-04-29 17:23:40|168.63|166.23|168.73|166.33|168.73|166.33|168.63|166.23|0
1651253030000|2022-04-29 17:23:50|168.68|166.28|168.82|166.42|168.82|166.42|168.63|166.23|0
1651253040000|2022-04-29 17:24:00|168.73|166.33|169.1|166.7|169.1|166.7|168.73|166.33|0
1651253050000|2022-04-29 17:24:10|169.39|166.99|169.15|166.75|169.39|166.99|169.15|166.75|0
1651253060000|2022-04-29 17:24:20|169.2|166.8|169.01|166.61|169.2|166.8|168.82|166.42|0
1651253070000|2022-04-29 17:24:30|169.1|166.7|169.29|166.89|169.29|166.89|168.91|166.51|0
1651253080000|2022-04-29 17:24:40|169.39|166.99|169.67|167.27|169.67|167.27|169.39|166.99|0
1651253090000|2022-04-29 17:24:50|169.58|167.18|169.67|167.27|169.67|167.27|169.58|167.18|0
1651253100000|2022-04-29 17:25:00|169.48|167.08|169.95|167.55|169.95|167.55|169.48|167.08|0
1651253110000|2022-04-29 17:25:10|170.24|167.84|170.05|167.65|170.24|167.84|169.95|167.55|0
1651253120000|2022-04-29 17:25:20|170.24|167.84|170.43|168.03|170.43|168.03|170.24|167.84|0
1651253130000|2022-04-29 17:25:30|170.47|168.07|170.62|168.22|170.62|168.22|170.47|168.07|0
1651253140000|2022-04-29 17:25:40|170.43|168.03|170.05|167.65|170.43|168.03|170.05|167.65|0
1651253150000|2022-04-29 17:25:50|170.14|167.74|170.05|167.65|170.24|167.84|170.05|167.65|0
1651253160000|2022-04-29 17:26:00|169.95|167.55|170.05|167.65|170.24|167.84|169.95|167.55|0
1651253170000|2022-04-29 17:26:10|170.24|167.84|170.43|168.03|170.43|168.03|170.24|167.84|0
1651253180000|2022-04-29 17:26:20|170.52|168.12|170.62|168.22|170.62|168.22|170.52|168.12|0
1651253190000|2022-04-29 17:26:30|170.81|168.41|171.38|168.98|171.38|168.98|170.81|168.41|0
1651253200000|2022-04-29 17:26:40|171.47|169.07|171.28|168.88|171.47|169.07|171.28|168.88|0
1651253210000|2022-04-29 17:26:50|171.38|168.98|171.09|168.69|171.38|168.98|171.09|168.69|0
1651253220000|2022-04-29 17:27:00|170.71|168.31|170.24|167.84|170.71|168.31|170.24|167.84|0
1651253230000|2022-04-29 17:27:10|170.14|167.74|170.52|168.12|170.52|168.12|170.14|167.74|0
1651253240000|2022-04-29 17:27:20|170.24|167.84|170.33|167.93|170.43|168.03|170.24|167.84|0
1651253250000|2022-04-29 17:27:30|170.14|167.74|170.24|167.84|170.24|167.84|170.14|167.74|0
1651253260000|2022-04-29 17:27:40|170.14|167.74|170.24|167.84|170.33|167.93|170.14|167.74|0
1651253270000|2022-04-29 17:27:50|170.14|167.74|170.05|167.65|170.14|167.74|169.86|167.46|0
1651253280000|2022-04-29 17:28:00|169.95|167.55|169.39|166.99|169.95|167.55|169.39|166.99|0
1651253290000|2022-04-29 17:28:10|169.48|167.08|169.62|167.22|169.62|167.22|169.48|167.08|0
1651253300000|2022-04-29 17:28:20|169.48|167.08|169.01|166.61|169.57|167.17|169.01|166.61|0
1651253310000|2022-04-29 17:28:30|168.82|166.42|168.91|166.51|168.91|166.51|168.82|166.42|0
1651253320000|2022-04-29 17:28:40|168.82|166.42|168.82|166.42|168.91|166.51|168.82|166.42|0
1651253330000|2022-04-29 17:28:50|168.91|166.51|169.01|166.61|169.01|166.61|168.91|166.51|0
1651253340000|2022-04-29 17:29:00|168.72|166.32|168.72|166.32|168.72|166.32|168.54|166.14|0
1651253350000|2022-04-29 17:29:10|168.82|166.42|168.82|166.42|168.82|166.42|168.72|166.32|0
1651253360000|2022-04-29 17:29:20|168.77|166.37|168.54|166.14|168.82|166.42|168.54|166.14|0
1651253370000|2022-04-29 17:29:30|168.63|166.23|168.82|166.42|168.82|166.42|168.63|166.23|0
1651253380000|2022-04-29 17:29:40|168.91|166.51|168.72|166.32|168.91|166.51|168.72|166.32|0
1651253390000|2022-04-29 17:29:50|168.91|166.51|168.72|166.32|168.91|166.51|168.67|166.27|0
1651253400000|2022-04-29 17:30:00|168.44|166.04|169.2|166.8|169.2|166.8|168.44|166.04|0
1651253410000|2022-04-29 17:30:10|169.01|166.61|169.34|166.94|169.34|166.94|169.01|166.61|0
1651253420000|2022-04-29 17:30:20|169.29|166.89|169.76|167.36|169.76|167.36|169.29|166.89|0
1651253430000|2022-04-29 17:30:30|169.57|167.17|169.57|167.17|169.57|167.17|169.48|167.08|0
1651253440000|2022-04-29 17:30:40|169.76|167.36|169.95|167.55|169.95|167.55|169.67|167.27|0
1651253450000|2022-04-29 17:30:50|169.86|167.46|169.76|167.36|169.86|167.46|169.67|167.27|0
1651253460000|2022-04-29 17:31:00|169.86|167.46|169.95|167.55|169.95|167.55|169.86|167.46|0
1651253470000|2022-04-29 17:31:10|169.86|167.46|170.05|167.65|170.05|167.65|169.67|167.27|0
1651253480000|2022-04-29 17:31:20|170.33|167.93|170.43|168.03|170.52|168.12|170.33|167.93|0
1651253490000|2022-04-29 17:31:30|170.52|168.12|170.9|168.5|170.9|168.5|170.52|168.12|0
1651253500000|2022-04-29 17:31:40|170.62|168.22|169.86|167.46|170.62|168.22|169.86|167.46|0
1651253510000|2022-04-29 17:31:50|169.57|167.17|169.01|166.61|169.57|167.17|169.01|166.61|0
1651253520000|2022-04-29 17:32:00|168.82|166.42|169.19|166.79|169.19|166.79|168.82|166.42|0
1651253530000|2022-04-29 17:32:10|169.48|167.08|169.86|167.46|169.86|167.46|169.48|167.08|0
1651253540000|2022-04-29 17:32:20|169.95|167.55|170.14|167.74|170.14|167.74|169.95|167.55|0
1651253550000|2022-04-29 17:32:30|170.24|167.84|170.05|167.65|170.24|167.84|170.05|167.65|0
1651253560000|2022-04-29 17:32:40|169.95|167.55|170.24|167.84|170.24|167.84|169.95|167.55|0
1651253570000|2022-04-29 17:32:50|169.95|167.55|169.9|167.5|170.05|167.65|169.86|167.46|0
1651253580000|2022-04-29 17:33:00|169.86|167.46|169.67|167.27|169.86|167.46|169.67|167.27|0
1651253590000|2022-04-29 17:33:10|169.57|167.17|169.86|167.46|169.95|167.55|169.57|167.17|0
1651253600000|2022-04-29 17:33:20|169.95|167.55|170.33|167.93|170.33|167.93|169.95|167.55|0
1651253610000|2022-04-29 17:33:30|170.24|167.84|170.24|167.84|170.33|167.93|170.24|167.84|0
1651253620000|2022-04-29 17:33:40|170.14|167.74|169.95|167.55|170.14|167.74|169.86|167.46|0
1651253630000|2022-04-29 17:33:50|170.23|167.83|170.14|167.74|170.23|167.83|170.14|167.74|0
1651253640000|2022-04-29 17:34:00|169.86|167.46|170.05|167.65|170.05|167.65|169.86|167.46|0
1651253650000|2022-04-29 17:34:10|169.95|167.55|170.14|167.74|170.14|167.74|169.95|167.55|0
1651253660000|2022-04-29 17:34:20|170.05|167.65|169.95|167.55|170.05|167.65|169.76|167.36|0
1651253670000|2022-04-29 17:34:30|169.81|167.41|169.57|167.17|169.81|167.41|169.48|167.08|0
1651253680000|2022-04-29 17:34:40|169.67|167.27|169.67|167.27|169.67|167.27|169.67|167.27|0
1651253690000|2022-04-29 17:34:50|169.76|167.36|169.95|167.55|170.14|167.74|169.76|167.36|0
1651253700000|2022-04-29 17:35:00|169.76|167.36|169.29|166.89|169.81|167.41|169.29|166.89|0
1651253710000|2022-04-29 17:35:10|169.48|167.08|170.19|167.79|170.19|167.79|169.48|167.08|0
1651253720000|2022-04-29 17:35:20|170.23|167.83|170.71|168.31|170.71|168.31|170.23|167.83|0
1651253730000|2022-04-29 17:35:30|170.33|167.93|170.52|168.12|170.61|168.21|170.33|167.93|0
1651253740000|2022-04-29 17:35:40|170.61|168.21|170.52|168.12|170.61|168.21|170.42|168.02|0
1651253750000|2022-04-29 17:35:50|170.61|168.21|170.42|168.02|170.61|168.21|170.42|168.02|0
1651253760000|2022-04-29 17:36:00|170.52|168.12|171.04|168.64|171.04|168.64|170.52|168.12|0
1651253770000|2022-04-29 17:36:10|171.09|168.69|171.18|168.78|171.18|168.78|170.9|168.5|0
1651253780000|2022-04-29 17:36:20|171.37|168.97|171.37|168.97|171.37|168.97|171.18|168.78|0
1651253790000|2022-04-29 17:36:30|171.47|169.07|171.56|169.16|171.56|169.16|171.47|169.07|0
1651253800000|2022-04-29 17:36:40|171.66|169.26|171.56|169.16|171.76|169.36|171.56|169.16|0
1651253810000|2022-04-29 17:36:50|171.66|169.26|171.56|169.16|171.76|169.36|171.56|169.16|0
1651253820000|2022-04-29 17:37:00|171.66|169.26|172.23|169.83|172.23|169.83|171.66|169.26|0
1651253830000|2022-04-29 17:37:10|172.14|169.74|171.85|169.45|172.14|169.74|171.85|169.45|0
1651253840000|2022-04-29 17:37:20|171.66|169.26|171.76|169.36|171.76|169.36|171.66|169.26|0
1651253850000|2022-04-29 17:37:30|171.8|169.4|171.99|169.59|171.99|169.59|171.76|169.36|0
1651253860000|2022-04-29 17:37:40|171.95|169.55|172.23|169.83|172.23|169.83|171.95|169.55|0
1651253870000|2022-04-29 17:37:50|172.33|169.93|172.52|170.12|172.52|170.12|172.33|169.93|0
1651253880000|2022-04-29 17:38:00|172.61|170.21|172.18|169.78|172.81|170.41|172.18|169.78|0
1651253890000|2022-04-29 17:38:10|172.04|169.64|171.85|169.45|172.04|169.64|171.85|169.45|0
1651253900000|2022-04-29 17:38:20|171.66|169.26|171.28|168.88|171.66|169.26|171.28|168.88|0
1651253910000|2022-04-29 17:38:30|171.09|168.69|170.99|168.59|171.09|168.69|170.8|168.4|0
1651253920000|2022-04-29 17:38:40|170.8|168.4|170.66|168.26|170.8|168.4|170.56|168.16|0
1651253930000|2022-04-29 17:38:50|170.61|168.21|170.99|168.59|170.99|168.59|170.61|168.21|0
1651253940000|2022-04-29 17:39:00|170.9|168.5|170.9|168.5|170.99|168.59|170.9|168.5|0
1651253950000|2022-04-29 17:39:10|170.99|168.59|170.99|168.59|171.18|168.78|170.99|168.59|0
1651253960000|2022-04-29 17:39:20|170.9|168.5|170.8|168.4|170.9|168.5|170.71|168.31|0
1651253970000|2022-04-29 17:39:30|170.9|168.5|170.8|168.4|170.9|168.5|170.8|168.4|0
1651253980000|2022-04-29 17:39:40|170.71|168.31|170.52|168.12|170.71|168.31|170.52|168.12|0
1651253990000|2022-04-29 17:39:50|170.37|167.97|170.14|167.74|170.52|168.12|170.14|167.74|0
1651254000000|2022-04-29 17:40:00|170.23|167.83|170.33|167.93|170.33|167.93|170.23|167.83|0
1651254010000|2022-04-29 17:40:10|170.18|167.78|170.23|167.83|170.23|167.83|170.09|167.69|0
1651254020000|2022-04-29 17:40:20|170.14|167.74|169.76|167.36|170.14|167.74|169.76|167.36|0
1651254030000|2022-04-29 17:40:30|169.57|167.17|169.19|166.79|169.57|167.17|169.19|166.79|0
1651254040000|2022-04-29 17:40:40|168.91|166.51|168.81|166.41|169|166.6|168.81|166.41|0
1651254050000|2022-04-29 17:40:50|168.91|166.51|168.81|166.41|169|166.6|168.81|166.41|0
1651254060000|2022-04-29 17:41:00|168.62|166.22|168.81|166.41|168.81|166.41|168.53|166.13|0
1651254070000|2022-04-29 17:41:10|168.91|166.51|168.81|166.41|168.91|166.51|168.72|166.32|0
1651254080000|2022-04-29 17:41:20|168.72|166.32|168.81|166.41|168.81|166.41|168.72|166.32|0
1651254090000|2022-04-29 17:41:30|168.72|166.32|168.62|166.22|168.76|166.36|168.62|166.22|0
1651254100000|2022-04-29 17:41:40|168.81|166.41|168.81|166.41|168.91|166.51|168.81|166.41|0
1651254110000|2022-04-29 17:41:50|168.91|166.51|168.81|166.41|169|166.6|168.81|166.41|0
1651254120000|2022-04-29 17:42:00|168.72|166.32|168.72|166.32|169|166.6|168.72|166.32|0
1651254130000|2022-04-29 17:42:10|168.91|166.51|168.91|166.51|169|166.6|168.91|166.51|0
1651254140000|2022-04-29 17:42:20|169.29|166.89|169.19|166.79|169.29|166.89|169.19|166.79|0
1651254150000|2022-04-29 17:42:30|169|166.6|168.81|166.41|169|166.6|168.81|166.41|0
1651254160000|2022-04-29 17:42:40|168.72|166.32|168.62|166.22|168.72|166.32|168.62|166.22|0
1651254170000|2022-04-29 17:42:50|168.72|166.32|169|166.6|169|166.6|168.72|166.32|0
1651254180000|2022-04-29 17:43:00|168.81|166.41|168.91|166.51|168.91|166.51|168.76|166.36|0
1651254190000|2022-04-29 17:43:10|168.62|166.22|167.78|165.38|168.62|166.22|167.78|165.38|0
1651254200000|2022-04-29 17:43:20|167.92|165.52|167.78|165.38|167.97|165.57|167.78|165.38|0
1651254210000|2022-04-29 17:43:30|167.68|165.28|167.5|165.1|167.68|165.28|167.5|165.1|0
1651254220000|2022-04-29 17:43:40|167.4|165|167.4|165|167.5|165.1|167.4|165|0
1651254230000|2022-04-29 17:43:50|167.31|164.91|167.4|165|167.4|165|167.31|164.91|0
1651254240000|2022-04-29 17:44:00|167.21|164.81|167.21|164.81|167.26|164.86|167.21|164.81|0
1651254250000|2022-04-29 17:44:10|166.84|164.44|166.65|164.25|166.84|164.44|166.65|164.25|0
1651254260000|2022-04-29 17:44:20|166.56|164.16|166.75|164.35|166.75|164.35|166.56|164.16|0
1651254270000|2022-04-29 17:44:30|166.93|164.53|167.21|164.81|167.21|164.81|166.84|164.44|0
1651254280000|2022-04-29 17:44:40|167.12|164.72|167.21|164.81|167.21|164.81|167.12|164.72|0
1651254290000|2022-04-29 17:44:50|167.4|165|167.4|165|167.4|165|167.31|164.91|0
1651254300000|2022-04-29 17:45:00|167.12|164.72|167.31|164.91|167.31|164.91|167.12|164.72|0
1651254310000|2022-04-29 17:45:10|167.03|164.63|166.75|164.35|167.03|164.63|166.75|164.35|0
1651254320000|2022-04-29 17:45:20|166.56|164.16|166.46|164.06|166.56|164.16|166.46|164.06|0
1651254330000|2022-04-29 17:45:30|166.56|164.16|166.46|164.06|166.56|164.16|166.46|164.06|0
1651254340000|2022-04-29 17:45:40|166.74|164.34|166.84|164.44|166.84|164.44|166.65|164.25|0
1651254350000|2022-04-29 17:45:50|166.93|164.53|166.56|164.16|167.03|164.63|166.56|164.16|0
1651254360000|2022-04-29 17:46:00|166.46|164.06|166.37|163.97|166.46|164.06|166.28|163.88|0
1651254370000|2022-04-29 17:46:10|166.46|164.06|166.42|164.02|166.56|164.16|166.42|164.02|0
1651254380000|2022-04-29 17:46:20|166.46|164.06|166.56|164.16|166.56|164.16|166.46|164.06|0
1651254390000|2022-04-29 17:46:30|166.46|164.06|166.18|163.78|166.46|164.06|166.18|163.78|0
1651254400000|2022-04-29 17:46:40|166.09|163.69|165.81|163.41|166.09|163.69|165.81|163.41|0
1651254410000|2022-04-29 17:46:50|165.9|163.5|165.81|163.41|165.9|163.5|165.81|163.41|0
1651254420000|2022-04-29 17:47:00|165.9|163.5|166.18|163.78|166.18|163.78|165.9|163.5|0
1651254430000|2022-04-29 17:47:10|166|163.6|165.53|163.13|166|163.6|165.53|163.13|0
1651254440000|2022-04-29 17:47:20|165.58|163.18|165.81|163.41|165.81|163.41|165.58|163.18|0
1651254450000|2022-04-29 17:47:30|165.72|163.32|165.81|163.41|165.81|163.41|165.62|163.22|0
1651254460000|2022-04-29 17:47:40|165.72|163.32|165.81|163.41|165.81|163.41|165.72|163.32|0
1651254470000|2022-04-29 17:47:50|165.62|163.22|165.53|163.13|165.62|163.22|165.53|163.13|0
1651254480000|2022-04-29 17:48:00|165.34|162.94|165.53|163.13|165.53|163.13|165.34|162.94|0
1651254490000|2022-04-29 17:48:10|165.44|163.04|165.44|163.04|165.53|163.13|165.44|163.04|0
1651254500000|2022-04-29 17:48:20|165.34|162.94|165.53|163.13|165.53|163.13|165.34|162.94|0
1651254510000|2022-04-29 17:48:30|165.44|163.04|165.72|163.32|165.72|163.32|165.44|163.04|0
1651254520000|2022-04-29 17:48:40|165.9|163.5|165.81|163.41|166|163.6|165.81|163.41|0
1651254530000|2022-04-29 17:48:50|165.72|163.32|165.72|163.32|165.81|163.41|165.72|163.32|0
1651254540000|2022-04-29 17:49:00|165.44|163.04|165.62|163.22|165.62|163.22|165.44|163.04|0
1651254550000|2022-04-29 17:49:10|165.44|163.04|165.44|163.04|165.44|163.04|165.34|162.94|0
1651254560000|2022-04-29 17:49:20|165.53|163.13|165.9|163.5|165.9|163.5|165.53|163.13|0
1651254570000|2022-04-29 17:49:30|166|163.6|166|163.6|166|163.6|165.9|163.5|0
1651254580000|2022-04-29 17:49:40|165.62|163.22|165.53|163.13|165.72|163.32|165.53|163.13|0
1651254590000|2022-04-29 17:49:50|165.34|162.94|165.44|163.04|165.53|163.13|165.34|162.94|0
1651254600000|2022-04-29 17:50:00|165.9|163.5|165.72|163.32|165.9|163.5|165.62|163.22|0
1651254610000|2022-04-29 17:50:10|165.81|163.41|165.25|162.85|165.81|163.41|165.25|162.85|0
1651254620000|2022-04-29 17:50:20|165.34|162.94|165.53|163.13|165.53|163.13|165.34|162.94|0
1651254630000|2022-04-29 17:50:30|165.44|163.04|165.44|163.04|165.62|163.22|165.44|163.04|0
1651254640000|2022-04-29 17:50:40|165.53|163.13|165.44|163.04|165.53|163.13|165.44|163.04|0
1651254650000|2022-04-29 17:50:50|165.53|163.13|165.44|163.04|165.62|163.22|165.44|163.04|0
1651254660000|2022-04-29 17:51:00|165.34|162.94|165.25|162.85|165.34|162.94|165.25|162.85|0
1651254670000|2022-04-29 17:51:10|165.34|162.94|165.53|163.13|165.53|163.13|165.34|162.94|0
1651254680000|2022-04-29 17:51:20|165.81|163.41|166.32|163.92|166.32|163.92|165.81|163.41|0
1651254690000|2022-04-29 17:51:30|166.18|163.78|165.9|163.5|166.18|163.78|165.9|163.5|0
1651254700000|2022-04-29 17:51:40|166|163.6|166.09|163.69|166.09|163.69|165.9|163.5|0
1651254710000|2022-04-29 17:51:50|166.18|163.78|166.27|163.87|166.37|163.97|166.18|163.78|0
1651254720000|2022-04-29 17:52:00|166.37|163.97|166.27|163.87|166.37|163.97|166.27|163.87|0
1651254730000|2022-04-29 17:52:10|166.37|163.97|166.09|163.69|166.37|163.97|166.09|163.69|0
1651254740000|2022-04-29 17:52:20|166.18|163.78|166.18|163.78|166.18|163.78|166.09|163.69|0
1651254750000|2022-04-29 17:52:30|166.27|163.87|166.09|163.69|166.37|163.97|166.09|163.69|0
1651254760000|2022-04-29 17:52:40|165.99|163.59|165.53|163.13|165.99|163.59|165.53|163.13|0
1651254770000|2022-04-29 17:52:50|165.62|163.22|165.62|163.22|165.62|163.22|165.53|163.13|0
1651254780000|2022-04-29 17:53:00|165.44|163.04|165.81|163.41|165.81|163.41|165.44|163.04|0
1651254790000|2022-04-29 17:53:10|165.71|163.31|165.53|163.13|165.76|163.36|165.53|163.13|0
1651254800000|2022-04-29 17:53:20|165.44|163.04|165.25|162.85|165.44|163.04|165.25|162.85|0
1651254810000|2022-04-29 17:53:30|165.16|162.76|165.16|162.76|165.25|162.85|165.16|162.76|0
1651254820000|2022-04-29 17:53:40|165.25|162.85|165.16|162.76|165.25|162.85|165.16|162.76|0
1651254830000|2022-04-29 17:53:50|165.34|162.94|165.06|162.66|165.43|163.03|165.06|162.66|0
1651254840000|2022-04-29 17:54:00|165.25|162.85|165.16|162.76|165.34|162.94|165.16|162.76|0
1651254850000|2022-04-29 17:54:10|165.34|162.94|165.53|163.13|165.53|163.13|165.34|162.94|0
1651254860000|2022-04-29 17:54:20|165.62|163.22|165.43|163.03|165.62|163.22|165.43|163.03|0
1651254870000|2022-04-29 17:54:30|165.53|163.13|165.16|162.76|165.53|163.13|165.16|162.76|0
1651254880000|2022-04-29 17:54:40|165.25|162.85|165.43|163.03|165.43|163.03|165.16|162.76|0
1651254890000|2022-04-29 17:54:50|165.34|162.94|165.25|162.85|165.34|162.94|165.25|162.85|0
1651254900000|2022-04-29 17:55:00|164.88|162.48|164.97|162.57|165.06|162.66|164.88|162.48|0
1651254910000|2022-04-29 17:55:10|164.92|162.52|164.78|162.38|164.92|162.52|164.78|162.38|0
1651254920000|2022-04-29 17:55:20|164.69|162.29|164.6|162.2|164.69|162.29|164.6|162.2|0
1651254930000|2022-04-29 17:55:30|164.69|162.29|164.5|162.1|164.69|162.29|164.5|162.1|0
1651254940000|2022-04-29 17:55:40|164.6|162.2|164.6|162.2|164.69|162.29|164.6|162.2|0
1651254950000|2022-04-29 17:55:50|164.69|162.29|165.25|162.85|165.25|162.85|164.69|162.29|0
1651254960000|2022-04-29 17:56:00|165.15|162.75|164.69|162.29|165.15|162.75|164.69|162.29|0
1651254970000|2022-04-29 17:56:10|164.6|162.2|165.06|162.66|165.06|162.66|164.6|162.2|0
1651254980000|2022-04-29 17:56:20|165.15|162.75|164.88|162.48|165.15|162.75|164.88|162.48|0
1651254990000|2022-04-29 17:56:30|164.97|162.57|164.97|162.57|165.06|162.66|164.97|162.57|0
1651255000000|2022-04-29 17:56:40|165.15|162.75|165.25|162.85|165.25|162.85|165.15|162.75|0
1651255010000|2022-04-29 17:56:50|165.34|162.94|165.62|163.22|165.71|163.31|165.34|162.94|0
1651255020000|2022-04-29 17:57:00|165.43|163.03|165.43|163.03|165.43|163.03|165.2|162.8|0
1651255030000|2022-04-29 17:57:10|165.62|163.22|165.62|163.22|165.62|163.22|165.53|163.13|0
1651255040000|2022-04-29 17:57:20|165.43|163.03|165.25|162.85|165.43|163.03|165.25|162.85|0
1651255050000|2022-04-29 17:57:30|165.15|162.75|164.97|162.57|165.15|162.75|164.97|162.57|0
1651255060000|2022-04-29 17:57:40|165.06|162.66|165.15|162.75|165.15|162.75|165.06|162.66|0
1651255070000|2022-04-29 17:57:50|165.25|162.85|165.06|162.66|165.25|162.85|164.97|162.57|0
1651255080000|2022-04-29 17:58:00|164.97|162.57|164.97|162.57|164.97|162.57|164.69|162.29|0
1651255090000|2022-04-29 17:58:10|164.88|162.48|164.83|162.43|165.01|162.61|164.83|162.43|0
1651255100000|2022-04-29 17:58:20|164.97|162.57|164.97|162.57|165.06|162.66|164.97|162.57|0
1651255110000|2022-04-29 17:58:30|164.78|162.38|164.6|162.2|164.78|162.38|164.6|162.2|0
1651255120000|2022-04-29 17:58:40|164.88|162.48|164.78|162.38|164.97|162.57|164.78|162.38|0
1651255130000|2022-04-29 17:58:50|164.88|162.48|164.83|162.43|164.88|162.48|164.78|162.38|0
1651255140000|2022-04-29 17:59:00|165.06|162.66|164.97|162.57|165.34|162.94|164.97|162.57|0
1651255150000|2022-04-29 17:59:10|164.87|162.47|164.69|162.29|164.87|162.47|164.6|162.2|0
1651255160000|2022-04-29 17:59:20|164.78|162.38|164.83|162.43|164.87|162.47|164.69|162.29|0
1651255170000|2022-04-29 17:59:30|165.06|162.66|165.25|162.85|165.25|162.85|165.06|162.66|0
1651255180000|2022-04-29 17:59:40|165.34|162.94|165.06|162.66|165.34|162.94|165.06|162.66|0
1651255190000|2022-04-29 17:59:50|164.97|162.57|164.87|162.47|164.97|162.57|164.78|162.38|0
1651255200000|2022-04-29 18:00:00|164.78|162.38|165.15|162.75|165.15|162.75|164.78|162.38|0
1651255210000|2022-04-29 18:00:10|165.25|162.85|164.87|162.47|165.25|162.85|164.87|162.47|0
1651255220000|2022-04-29 18:00:20|165.06|162.66|164.41|162.01|165.06|162.66|164.41|162.01|0
1651255230000|2022-04-29 18:00:30|164.13|161.73|163.85|161.45|164.13|161.73|163.85|161.45|0
1651255240000|2022-04-29 18:00:40|163.81|161.41|163.85|161.45|163.95|161.55|163.81|161.41|0
1651255250000|2022-04-29 18:00:50|163.76|161.36|163.58|161.18|163.76|161.36|163.58|161.18|0
1651255260000|2022-04-29 18:01:00|163.48|161.08|163.3|160.9|163.48|161.08|163.3|160.9|0
1651255270000|2022-04-29 18:01:10|162.93|160.53|163.02|160.62|163.02|160.62|162.75|160.35|0
1651255280000|2022-04-29 18:01:20|162.93|160.53|163.21|160.81|163.21|160.81|162.93|160.53|0
1651255290000|2022-04-29 18:01:30|163.39|160.99|163.39|160.99|163.39|160.99|163.3|160.9|0
1651255300000|2022-04-29 18:01:40|163.58|161.18|163.76|161.36|163.85|161.45|163.58|161.18|0
1651255310000|2022-04-29 18:01:50|163.67|161.27|163.76|161.36|163.76|161.36|163.67|161.27|0
1651255320000|2022-04-29 18:02:00|163.95|161.55|163.95|161.55|164.04|161.64|163.95|161.55|0
1651255330000|2022-04-29 18:02:10|163.76|161.36|163.39|160.99|163.76|161.36|163.39|160.99|0
1651255340000|2022-04-29 18:02:20|163.48|161.08|163.76|161.36|163.76|161.36|163.48|161.08|0
1651255350000|2022-04-29 18:02:30|163.85|161.45|163.95|161.55|163.95|161.55|163.85|161.45|0
1651255360000|2022-04-29 18:02:40|163.85|161.45|163.85|161.45|164.13|161.73|163.85|161.45|0
1651255370000|2022-04-29 18:02:50|163.95|161.55|163.58|161.18|163.95|161.55|163.58|161.18|0
1651255380000|2022-04-29 18:03:00|163.67|161.27|163.85|161.45|163.95|161.55|163.67|161.27|0
1651255390000|2022-04-29 18:03:10|163.95|161.55|163.85|161.45|164.04|161.64|163.85|161.45|0
1651255400000|2022-04-29 18:03:20|163.67|161.27|163.95|161.55|163.95|161.55|163.67|161.27|0
1651255410000|2022-04-29 18:03:30|163.76|161.36|163.95|161.55|163.95|161.55|163.76|161.36|0
1651255420000|2022-04-29 18:03:40|163.85|161.45|163.99|161.59|163.99|161.59|163.76|161.36|0
1651255430000|2022-04-29 18:03:50|164.04|161.64|164.32|161.92|164.32|161.92|164.04|161.64|0
1651255440000|2022-04-29 18:04:00|164.04|161.64|163.95|161.55|164.13|161.73|163.95|161.55|0
1651255450000|2022-04-29 18:04:10|163.58|161.18|163.39|160.99|163.58|161.18|163.3|160.9|0
1651255460000|2022-04-29 18:04:20|163.48|161.08|163.39|160.99|163.58|161.18|163.39|160.99|0
1651255470000|2022-04-29 18:04:30|163.48|161.08|163.3|160.9|163.48|161.08|163.3|160.9|0
1651255480000|2022-04-29 18:04:40|163.39|160.99|163.39|160.99|163.39|160.99|163.11|160.71|0
1651255490000|2022-04-29 18:04:50|163.3|160.9|163.3|160.9|163.39|160.99|163.3|160.9|0
1651255500000|2022-04-29 18:05:00|163.11|160.71|163.11|160.71|163.11|160.71|163.11|160.71|0
1651255510000|2022-04-29 18:05:10|163.39|160.99|163.58|161.18|163.58|161.18|163.39|160.99|0
1651255520000|2022-04-29 18:05:20|163.3|160.9|163.02|160.62|163.3|160.9|163.02|160.62|0
1651255530000|2022-04-29 18:05:30|162.84|160.44|163.3|160.9|163.3|160.9|162.84|160.44|0
1651255540000|2022-04-29 18:05:40|163.11|160.71|162.93|160.53|163.11|160.71|162.84|160.44|0
1651255550000|2022-04-29 18:05:50|162.65|160.25|162.74|160.34|162.74|160.34|162.65|160.25|0
1651255560000|2022-04-29 18:06:00|162.84|160.44|163.02|160.62|163.02|160.62|162.84|160.44|0
1651255570000|2022-04-29 18:06:10|162.93|160.53|162.93|160.53|163.02|160.62|162.93|160.53|0
1651255580000|2022-04-29 18:06:20|162.84|160.44|162.74|160.34|162.93|160.53|162.74|160.34|0
1651255590000|2022-04-29 18:06:30|162.84|160.44|162.7|160.3|162.84|160.44|162.7|160.3|0
1651255600000|2022-04-29 18:06:40|162.47|160.07|162.47|160.07|162.65|160.25|162.38|159.98|0
1651255610000|2022-04-29 18:06:50|162.38|159.98|162.38|159.98|162.38|159.98|162.38|159.98|0
1651255620000|2022-04-29 18:07:00|162.47|160.07|162.38|159.98|162.47|160.07|162.28|159.88|0
1651255630000|2022-04-29 18:07:10|162.47|160.07|162.28|159.88|162.47|160.07|162.28|159.88|0
1651255640000|2022-04-29 18:07:20|162.38|159.98|162.47|160.07|162.47|160.07|162.38|159.98|0
1651255650000|2022-04-29 18:07:30|162.38|159.98|163.2|160.8|163.2|160.8|162.38|159.98|0
1651255660000|2022-04-29 18:07:40|163.3|160.9|163.11|160.71|163.39|160.99|163.11|160.71|0
1651255670000|2022-04-29 18:07:50|162.93|160.53|162.93|160.53|163.02|160.62|162.65|160.25|0
1651255680000|2022-04-29 18:08:00|163.11|160.71|163.11|160.71|163.39|160.99|163.02|160.62|0
1651255690000|2022-04-29 18:08:10|163.02|160.62|162.93|160.53|163.02|160.62|162.74|160.34|0
1651255700000|2022-04-29 18:08:20|163.02|160.62|163.11|160.71|163.11|160.71|163.02|160.62|0
1651255710000|2022-04-29 18:08:30|163.2|160.8|163.2|160.8|163.2|160.8|163.2|160.8|0
1651255720000|2022-04-29 18:08:40|163.11|160.71|162.93|160.53|163.11|160.71|162.84|160.44|0
1651255730000|2022-04-29 18:08:50|162.84|160.44|162.93|160.53|162.93|160.53|162.84|160.44|0
1651255740000|2022-04-29 18:09:00|162.84|160.44|163.11|160.71|163.3|160.9|162.84|160.44|0
1651255750000|2022-04-29 18:09:10|163.02|160.62|163.11|160.71|163.11|160.71|162.93|160.53|0
1651255760000|2022-04-29 18:09:20|163.2|160.8|163.39|160.99|163.39|160.99|163.2|160.8|0
1651255770000|2022-04-29 18:09:30|163.43|161.03|162.93|160.53|163.43|161.03|162.93|160.53|0
1651255780000|2022-04-29 18:09:40|163.02|160.62|164|161.6|164|161.6|163.02|160.62|0
1651255790000|2022-04-29 18:09:50|163.91|161.51|163.82|161.42|163.91|161.51|163.73|161.33|0
1651255800000|2022-04-29 18:10:00|163.63|161.23|163.45|161.05|163.63|161.23|163.45|161.05|0
1651255810000|2022-04-29 18:10:10|163.36|160.96|163.08|160.68|163.36|160.96|162.99|160.59|0
1651255820000|2022-04-29 18:10:20|162.9|160.5|162.9|160.5|162.9|160.5|162.71|160.31|0
1651255830000|2022-04-29 18:10:30|163.26|160.86|163.72|161.32|163.72|161.32|163.08|160.68|0
1651255840000|2022-04-29 18:10:40|163.82|161.42|163.36|160.96|163.82|161.42|163.36|160.96|0
1651255850000|2022-04-29 18:10:50|163.4|161|163.54|161.14|163.63|161.23|163.4|161|0
1651255860000|2022-04-29 18:11:00|163.82|161.42|164.19|161.79|164.19|161.79|163.82|161.42|0
1651255870000|2022-04-29 18:11:10|164.37|161.97|165.11|162.71|165.11|162.71|164.37|161.97|0
1651255880000|2022-04-29 18:11:20|164.65|162.25|164.19|161.79|164.65|162.25|164.19|161.79|0
1651255890000|2022-04-29 18:11:30|164.09|161.69|164.28|161.88|164.37|161.97|164.09|161.69|0
1651255900000|2022-04-29 18:11:40|164.19|161.79|164.28|161.88|164.46|162.06|164.19|161.79|0
1651255910000|2022-04-29 18:11:50|164.37|161.97|164.42|162.02|164.46|162.06|164.37|161.97|0
1651255920000|2022-04-29 18:12:00|164.46|162.06|164.6|162.2|164.6|162.2|164.28|161.88|0
1651255930000|2022-04-29 18:12:10|164.46|162.06|164.32|161.92|164.46|162.06|164.32|161.92|0
1651255940000|2022-04-29 18:12:20|164.28|161.88|164.28|161.88|164.28|161.88|164.19|161.79|0
1651255950000|2022-04-29 18:12:30|164.37|161.97|164.19|161.79|164.37|161.97|164.19|161.79|0
1651255960000|2022-04-29 18:12:40|164.28|161.88|164|161.6|164.28|161.88|164|161.6|0
1651255970000|2022-04-29 18:12:50|163.82|161.42|163.82|161.42|163.82|161.42|163.72|161.32|0
1651255980000|2022-04-29 18:13:00|164|161.6|164.09|161.69|164.09|161.69|164|161.6|0
1651255990000|2022-04-29 18:13:10|164|161.6|164.19|161.79|164.19|161.79|163.86|161.46|0
1651256000000|2022-04-29 18:13:20|164|161.6|163.82|161.42|164|161.6|163.82|161.42|0
1651256010000|2022-04-29 18:13:30|163.72|161.32|164|161.6|164|161.6|163.72|161.32|0
1651256020000|2022-04-29 18:13:40|164.09|161.69|164|161.6|164.19|161.79|164|161.6|0
1651256030000|2022-04-29 18:13:50|163.91|161.51|163.45|161.05|163.91|161.51|163.45|161.05|0
1651256040000|2022-04-29 18:14:00|163.54|161.14|164|161.6|164|161.6|163.54|161.14|0
1651256050000|2022-04-29 18:14:10|164.09|161.69|163.72|161.32|164.09|161.69|163.72|161.32|0
1651256060000|2022-04-29 18:14:20|164|161.6|164.09|161.69|164.09|161.69|164|161.6|0
1651256070000|2022-04-29 18:14:30|164.19|161.79|164|161.6|164.19|161.79|164|161.6|0
1651256080000|2022-04-29 18:14:40|164.09|161.69|164.37|161.97|164.37|161.97|164.09|161.69|0
1651256090000|2022-04-29 18:14:50|164.55|162.15|164.37|161.97|164.55|162.15|164.37|161.97|0
1651256100000|2022-04-29 18:15:00|164.28|161.88|165.95|163.55|165.95|163.55|164.28|161.88|0
1651256110000|2022-04-29 18:15:10|165.67|163.27|164.93|162.53|165.67|163.27|164.93|162.53|0
1651256120000|2022-04-29 18:15:20|164.65|162.25|165.2|162.8|165.2|162.8|164.65|162.25|0
1651256130000|2022-04-29 18:15:30|165.15|162.75|165.02|162.62|165.2|162.8|165.02|162.62|0
1651256140000|2022-04-29 18:15:40|165.06|162.66|165.39|162.99|165.39|162.99|165.06|162.66|0
1651256150000|2022-04-29 18:15:50|165.67|163.27|165.85|163.45|165.85|163.45|165.57|163.17|0
1651256160000|2022-04-29 18:16:00|166.13|163.73|166.04|163.64|166.13|163.73|165.76|163.36|0
1651256170000|2022-04-29 18:16:10|165.95|163.55|166.88|164.48|166.88|164.48|165.95|163.55|0
1651256180000|2022-04-29 18:16:20|166.5|164.1|167.16|164.76|167.16|164.76|166.5|164.1|0
1651256190000|2022-04-29 18:16:30|166.97|164.57|167.25|164.85|167.25|164.85|166.97|164.57|0
1651256200000|2022-04-29 18:16:40|167.44|165.04|167.06|164.66|167.44|165.04|166.97|164.57|0
1651256210000|2022-04-29 18:16:50|167.25|164.85|166.69|164.29|167.25|164.85|166.69|164.29|0
1651256220000|2022-04-29 18:17:00|166.88|164.48|166.69|164.29|167.16|164.76|166.69|164.29|0
1651256230000|2022-04-29 18:17:10|166.41|164.01|165.85|163.45|166.41|164.01|165.85|163.45|0
1651256240000|2022-04-29 18:17:20|165.48|163.08|164.74|162.34|165.48|163.08|164.74|162.34|0
1651256250000|2022-04-29 18:17:30|164.69|162.29|164.55|162.15|164.83|162.43|164.55|162.15|0
1651256260000|2022-04-29 18:17:40|164.74|162.34|165.02|162.62|165.02|162.62|164.74|162.34|0
1651256270000|2022-04-29 18:17:50|165.29|162.89|165.02|162.62|165.29|162.89|165.02|162.62|0
1651256280000|2022-04-29 18:18:00|164.92|162.52|164.37|161.97|164.92|162.52|164.37|161.97|0
1651256290000|2022-04-29 18:18:10|164.46|162.06|164.46|162.06|164.65|162.25|164.46|162.06|0
1651256300000|2022-04-29 18:18:20|164.55|162.15|164.74|162.34|164.74|162.34|164.55|162.15|0
1651256310000|2022-04-29 18:18:30|164.65|162.25|164.92|162.52|164.92|162.52|164.65|162.25|0
1651256320000|2022-04-29 18:18:40|164.74|162.34|164.83|162.43|164.83|162.43|164.65|162.25|0
1651256330000|2022-04-29 18:18:50|164.74|162.34|164.83|162.43|164.92|162.52|164.74|162.34|0
1651256340000|2022-04-29 18:19:00|164.74|162.34|164.69|162.29|164.92|162.52|164.65|162.25|0
1651256350000|2022-04-29 18:19:10|164.55|162.15|164.74|162.34|164.74|162.34|164.55|162.15|0
1651256360000|2022-04-29 18:19:20|164.55|162.15|164.74|162.34|164.83|162.43|164.55|162.15|0
1651256370000|2022-04-29 18:19:30|164.55|162.15|164.55|162.15|164.65|162.25|164.55|162.15|0
1651256380000|2022-04-29 18:19:40|164.37|161.97|164.55|162.15|164.55|162.15|164.28|161.88|0
1651256390000|2022-04-29 18:19:50|164.41|162.01|164.83|162.43|164.83|162.43|164.41|162.01|0
1651256400000|2022-04-29 18:20:00|164.65|162.25|164.18|161.78|164.65|162.25|164.18|161.78|0
1651256410000|2022-04-29 18:20:10|164.13|161.73|163.91|161.51|164.13|161.73|163.91|161.51|0
1651256420000|2022-04-29 18:20:20|163.81|161.41|163.81|161.41|164|161.6|163.81|161.41|0
1651256430000|2022-04-29 18:20:30|163.77|161.37|163.91|161.51|163.91|161.51|163.77|161.37|0
1651256440000|2022-04-29 18:20:40|163.81|161.41|163.91|161.51|163.91|161.51|163.63|161.23|0
1651256450000|2022-04-29 18:20:50|164|161.6|163.63|161.23|164|161.6|163.63|161.23|0
1651256460000|2022-04-29 18:21:00|163.72|161.32|163.63|161.23|163.72|161.32|163.54|161.14|0
1651256470000|2022-04-29 18:21:10|163.44|161.04|162.8|160.4|163.44|161.04|162.8|160.4|0
1651256480000|2022-04-29 18:21:20|162.89|160.49|162.89|160.49|162.89|160.49|162.71|160.31|0
1651256490000|2022-04-29 18:21:30|162.71|160.31|162.98|160.58|162.98|160.58|162.71|160.31|0
1651256500000|2022-04-29 18:21:40|162.94|160.54|162.89|160.49|162.98|160.58|162.89|160.49|0
1651256510000|2022-04-29 18:21:50|162.84|160.44|162.89|160.49|163.08|160.68|162.84|160.44|0
1651256520000|2022-04-29 18:22:00|162.84|160.44|163.26|160.86|163.26|160.86|162.84|160.44|0
1651256530000|2022-04-29 18:22:10|163.12|160.72|162.8|160.4|163.12|160.72|162.8|160.4|0
1651256540000|2022-04-29 18:22:20|162.62|160.22|162.71|160.31|162.71|160.31|162.62|160.22|0
1651256550000|2022-04-29 18:22:30|162.89|160.49|162.62|160.22|162.89|160.49|162.62|160.22|0
1651256560000|2022-04-29 18:22:40|162.89|160.49|162.8|160.4|162.98|160.58|162.8|160.4|0
1651256570000|2022-04-29 18:22:50|162.89|160.49|162.71|160.31|162.89|160.49|162.62|160.22|0
1651256580000|2022-04-29 18:23:00|162.52|160.12|162.52|160.12|162.62|160.22|162.52|160.12|0
1651256590000|2022-04-29 18:23:10|162.43|160.03|162.25|159.85|162.52|160.12|162.25|159.85|0
1651256600000|2022-04-29 18:23:20|162.16|159.76|162.34|159.94|162.34|159.94|162.16|159.76|0
1651256610000|2022-04-29 18:23:30|162.43|160.03|162.52|160.12|162.52|160.12|162.34|159.94|0
1651256620000|2022-04-29 18:23:40|162.25|159.85|162.06|159.66|162.25|159.85|162.06|159.66|0
1651256630000|2022-04-29 18:23:50|161.97|159.57|161.97|159.57|162.06|159.66|161.97|159.57|0
1651256640000|2022-04-29 18:24:00|162.06|159.66|162.16|159.76|162.16|159.76|162.06|159.66|0
1651256650000|2022-04-29 18:24:10|162.06|159.66|162.06|159.66|162.34|159.94|162.06|159.66|0
1651256660000|2022-04-29 18:24:20|161.97|159.57|161.97|159.57|161.97|159.57|161.97|159.57|0
1651256670000|2022-04-29 18:24:30|161.88|159.48|162.06|159.66|162.06|159.66|161.88|159.48|0
1651256680000|2022-04-29 18:24:40|162.25|159.85|162.16|159.76|162.25|159.85|162.06|159.66|0
1651256690000|2022-04-29 18:24:50|162.25|159.85|162.25|159.85|162.25|159.85|162.25|159.85|0
1651256700000|2022-04-29 18:25:00|162.34|159.94|162.43|160.03|162.61|160.21|162.34|159.94|0
1651256710000|2022-04-29 18:25:10|162.57|160.17|162.8|160.4|162.8|160.4|162.57|160.17|0
1651256720000|2022-04-29 18:25:20|163.07|160.67|162.98|160.58|163.07|160.67|162.89|160.49|0
1651256730000|2022-04-29 18:25:30|162.89|160.49|162.8|160.4|162.89|160.49|162.8|160.4|0
1651256740000|2022-04-29 18:25:40|162.52|160.12|162.25|159.85|162.52|160.12|162.25|159.85|0
1651256750000|2022-04-29 18:25:50|162.16|159.76|162.16|159.76|162.25|159.85|162.16|159.76|0
1651256760000|2022-04-29 18:26:00|162.25|159.85|162.52|160.12|162.52|160.12|162.25|159.85|0
1651256770000|2022-04-29 18:26:10|162.71|160.31|162.43|160.03|162.71|160.31|162.34|159.94|0
1651256780000|2022-04-29 18:26:20|162.71|160.31|162.71|160.31|162.71|160.31|162.61|160.21|0
1651256790000|2022-04-29 18:26:30|162.61|160.21|162.8|160.4|162.89|160.49|162.61|160.21|0
1651256800000|2022-04-29 18:26:40|162.71|160.31|162.71|160.31|162.8|160.4|162.71|160.31|0
1651256810000|2022-04-29 18:26:50|162.61|160.21|162.71|160.31|162.71|160.31|162.61|160.21|0
1651256820000|2022-04-29 18:27:00|162.89|160.49|163.07|160.67|163.07|160.67|162.71|160.31|0
1651256830000|2022-04-29 18:27:10|162.93|160.53|162.8|160.4|163.07|160.67|162.8|160.4|0
1651256840000|2022-04-29 18:27:20|162.89|160.49|162.71|160.31|162.89|160.49|162.61|160.21|0
1651256850000|2022-04-29 18:27:30|162.61|160.21|162.84|160.44|162.84|160.44|162.61|160.21|0
1651256860000|2022-04-29 18:27:40|162.89|160.49|162.98|160.58|163.07|160.67|162.89|160.49|0
1651256870000|2022-04-29 18:27:50|163.17|160.77|163.07|160.67|163.17|160.77|163.07|160.67|0
1651256880000|2022-04-29 18:28:00|163.26|160.86|163.07|160.67|163.44|161.04|163.07|160.67|0
1651256890000|2022-04-29 18:28:10|163.44|161.04|163.07|160.67|163.44|161.04|162.98|160.58|0
1651256900000|2022-04-29 18:28:20|162.98|160.58|163.07|160.67|163.07|160.67|162.98|160.58|0
1651256910000|2022-04-29 18:28:30|163.16|160.76|163.16|160.76|163.16|160.76|163.07|160.67|0
1651256920000|2022-04-29 18:28:40|163.26|160.86|162.98|160.58|163.26|160.86|162.98|160.58|0
1651256930000|2022-04-29 18:28:50|162.89|160.49|162.98|160.58|162.98|160.58|162.89|160.49|0
1651256940000|2022-04-29 18:29:00|162.89|160.49|162.8|160.4|162.89|160.49|162.7|160.3|0
1651256950000|2022-04-29 18:29:10|162.52|160.12|163.07|160.67|163.07|160.67|162.43|160.03|0
1651256960000|2022-04-29 18:29:20|162.89|160.49|163.21|160.81|163.21|160.81|162.84|160.44|0
1651256970000|2022-04-29 18:29:30|163.07|160.67|162.8|160.4|163.07|160.67|162.8|160.4|0
1651256980000|2022-04-29 18:29:40|162.84|160.44|163.02|160.62|163.07|160.67|162.84|160.44|0
1651256990000|2022-04-29 18:29:50|162.89|160.49|162.66|160.26|162.89|160.49|162.61|160.21|0
1651257000000|2022-04-29 18:30:00|162.61|160.21|162.34|159.94|162.61|160.21|162.34|159.94|0
1651257010000|2022-04-29 18:30:10|162.43|160.03|162.52|160.12|162.52|160.12|162.43|160.03|0
1651257020000|2022-04-29 18:30:20|162.43|160.03|162.25|159.85|162.43|160.03|162.25|159.85|0
1651257030000|2022-04-29 18:30:30|162.38|159.98|162.34|159.94|162.38|159.98|162.34|159.94|0
1651257040000|2022-04-29 18:30:40|162.52|160.12|162.66|160.26|162.66|160.26|162.52|160.12|0
1651257050000|2022-04-29 18:30:50|162.8|160.4|162.52|160.12|162.8|160.4|162.52|160.12|0
1651257060000|2022-04-29 18:31:00|162.15|159.75|162.56|160.16|162.56|160.16|162.15|159.75|0
1651257070000|2022-04-29 18:31:10|162.52|160.12|162.8|160.4|162.8|160.4|162.52|160.12|0
1651257080000|2022-04-29 18:31:20|162.43|160.03|162.43|160.03|162.43|160.03|162.43|160.03|0
1651257090000|2022-04-29 18:31:30|162.29|159.89|162.34|159.94|162.34|159.94|162.15|159.75|0
1651257100000|2022-04-29 18:31:40|162.25|159.85|162.24|159.84|162.34|159.94|162.24|159.84|0
1651257110000|2022-04-29 18:31:50|162.34|159.94|162.06|159.66|162.34|159.94|162.06|159.66|0
1651257120000|2022-04-29 18:32:00|162.15|159.75|162.06|159.66|162.15|159.75|161.97|159.57|0
1651257130000|2022-04-29 18:32:10|161.88|159.48|161.6|159.2|161.88|159.48|161.6|159.2|0
1651257140000|2022-04-29 18:32:20|161.42|159.02|161.79|159.39|161.79|159.39|161.42|159.02|0
1651257150000|2022-04-29 18:32:30|161.88|159.48|162.15|159.75|162.24|159.84|161.88|159.48|0
1651257160000|2022-04-29 18:32:40|162.06|159.66|162.52|160.12|162.52|160.12|162.06|159.66|0
1651257170000|2022-04-29 18:32:50|162.8|160.4|163.26|160.86|163.26|160.86|162.8|160.4|0
1651257180000|2022-04-29 18:33:00|163.53|161.13|163.07|160.67|163.72|161.32|163.07|160.67|0
1651257190000|2022-04-29 18:33:10|163.35|160.95|163.26|160.86|163.44|161.04|163.26|160.86|0
1651257200000|2022-04-29 18:33:20|162.98|160.58|162.61|160.21|162.98|160.58|162.61|160.21|0
1651257210000|2022-04-29 18:33:30|162.66|160.26|162.61|160.21|162.66|160.26|162.61|160.21|0
1651257220000|2022-04-29 18:33:40|162.34|159.94|161.97|159.57|162.34|159.94|161.97|159.57|0
1651257230000|2022-04-29 18:33:50|161.88|159.48|162.24|159.84|162.24|159.84|161.88|159.48|0
1651257240000|2022-04-29 18:34:00|162.43|160.03|162.24|159.84|162.43|160.03|162.06|159.66|0
1651257250000|2022-04-29 18:34:10|161.88|159.48|161.97|159.57|161.97|159.57|161.79|159.39|0
1651257260000|2022-04-29 18:34:20|161.83|159.43|162.24|159.84|162.24|159.84|161.83|159.43|0
1651257270000|2022-04-29 18:34:30|162.43|160.03|162.24|159.84|162.43|160.03|162.1|159.7|0
1651257280000|2022-04-29 18:34:40|162.15|159.75|162.43|160.03|162.43|160.03|162.06|159.66|0
1651257290000|2022-04-29 18:34:50|162.24|159.84|162.06|159.66|162.24|159.84|162.06|159.66|0
1651257300000|2022-04-29 18:35:00|162.1|159.7|161.97|159.57|162.1|159.7|161.88|159.48|0
1651257310000|2022-04-29 18:35:10|162.06|159.66|161.97|159.57|162.24|159.84|161.97|159.57|0
1651257320000|2022-04-29 18:35:20|162.06|159.66|162.34|159.94|162.34|159.94|162.06|159.66|0
1651257330000|2022-04-29 18:35:30|162.43|160.03|162.89|160.49|162.89|160.49|162.43|160.03|0
1651257340000|2022-04-29 18:35:40|162.98|160.58|162.79|160.39|162.98|160.58|162.79|160.39|0
1651257350000|2022-04-29 18:35:50|162.61|160.21|162.65|160.25|162.79|160.39|162.61|160.21|0
1651257360000|2022-04-29 18:36:00|162.15|159.75|162.1|159.7|162.15|159.75|162.06|159.66|0
1651257370000|2022-04-29 18:36:10|161.88|159.48|161.69|159.29|161.88|159.48|161.51|159.11|0
1651257380000|2022-04-29 18:36:20|161.79|159.39|161.42|159.02|161.79|159.39|161.42|159.02|0
1651257390000|2022-04-29 18:36:30|161.51|159.11|161.42|159.02|161.6|159.2|161.33|158.93|0
1651257400000|2022-04-29 18:36:40|161.24|158.84|161.15|158.75|161.24|158.84|161.15|158.75|0
1651257410000|2022-04-29 18:36:50|161.14|158.74|161.28|158.88|161.28|158.88|161.14|158.74|0
1651257420000|2022-04-29 18:37:00|161.24|158.84|161.24|158.84|161.24|158.84|160.87|158.47|0
1651257430000|2022-04-29 18:37:10|161.05|158.65|161.05|158.65|161.05|158.65|161.05|158.65|0
1651257440000|2022-04-29 18:37:20|160.96|158.56|160.78|158.38|160.96|158.56|160.78|158.38|0
1651257450000|2022-04-29 18:37:30|160.87|158.47|160.78|158.38|160.87|158.47|160.78|158.38|0
1651257460000|2022-04-29 18:37:40|160.69|158.29|160.69|158.29|160.69|158.29|160.69|158.29|0
1651257470000|2022-04-29 18:37:50|160.78|158.38|160.69|158.29|160.78|158.38|160.69|158.29|0
1651257480000|2022-04-29 18:38:00|160.6|158.2|160.42|158.02|160.6|158.2|160.42|158.02|0
1651257490000|2022-04-29 18:38:10|160.51|158.11|160.23|157.83|160.51|158.11|160.23|157.83|0
1651257500000|2022-04-29 18:38:20|160.14|157.74|160.14|157.74|160.14|157.74|160.05|157.65|0
1651257510000|2022-04-29 18:38:30|160.32|157.92|160.6|158.2|160.6|158.2|160.32|157.92|0
1651257520000|2022-04-29 18:38:40|160.41|158.01|160.05|157.65|160.41|158.01|160.05|157.65|0
1651257530000|2022-04-29 18:38:50|160.14|157.74|160.05|157.65|160.14|157.74|159.96|157.56|0
1651257540000|2022-04-29 18:39:00|160.14|157.74|159.87|157.47|160.14|157.74|159.87|157.47|0
1651257550000|2022-04-29 18:39:10|159.96|157.56|159.87|157.47|160|157.6|159.87|157.47|0
1651257560000|2022-04-29 18:39:20|159.78|157.38|159.69|157.29|159.78|157.38|159.69|157.29|0
1651257570000|2022-04-29 18:39:30|159.6|157.2|159.69|157.29|159.69|157.29|159.6|157.2|0
1651257580000|2022-04-29 18:39:40|159.78|157.38|159.78|157.38|159.78|157.38|159.69|157.29|0
1651257590000|2022-04-29 18:39:50|159.69|157.29|159.69|157.29|159.78|157.38|159.69|157.29|0
1651257600000|2022-04-29 18:40:00|159.51|157.11|159.87|157.47|159.87|157.47|159.51|157.11|0
1651257610000|2022-04-29 18:40:10|159.69|157.29|160.23|157.83|160.23|157.83|159.69|157.29|0
1651257620000|2022-04-29 18:40:20|160.05|157.65|159.87|157.47|160.05|157.65|159.87|157.47|0
1651257630000|2022-04-29 18:40:30|160.05|157.65|160.14|157.74|160.14|157.74|159.96|157.56|0
1651257640000|2022-04-29 18:40:40|160.41|158.01|160.23|157.83|160.41|158.01|160.23|157.83|0
1651257650000|2022-04-29 18:40:50|160.14|157.74|160.23|157.83|160.32|157.92|160.14|157.74|0
1651257660000|2022-04-29 18:41:00|160.51|158.11|160.41|158.01|160.51|158.11|160.41|158.01|0
1651257670000|2022-04-29 18:41:10|160.32|157.92|160.41|158.01|160.41|158.01|160.32|157.92|0
1651257680000|2022-04-29 18:41:20|160.6|158.2|160.41|158.01|160.6|158.2|160.32|157.92|0
1651257690000|2022-04-29 18:41:30|160.32|157.92|160.32|157.92|160.41|158.01|160.32|157.92|0
1651257700000|2022-04-29 18:41:40|160.41|158.01|160.23|157.83|160.41|158.01|160.23|157.83|0
1651257710000|2022-04-29 18:41:50|160.32|157.92|160.32|157.92|160.32|157.92|160.23|157.83|0
1651257720000|2022-04-29 18:42:00|160.41|158.01|160.32|157.92|160.41|158.01|160.23|157.83|0
1651257730000|2022-04-29 18:42:10|160.14|157.74|159.91|157.51|160.14|157.74|159.91|157.51|0
1651257740000|2022-04-29 18:42:20|159.82|157.42|160.14|157.74|160.14|157.74|159.82|157.42|0
1651257750000|2022-04-29 18:42:30|160.23|157.83|159.78|157.38|160.23|157.83|159.78|157.38|0
1651257760000|2022-04-29 18:42:40|159.87|157.47|159.87|157.47|160.05|157.65|159.87|157.47|0
1651257770000|2022-04-29 18:42:50|159.78|157.38|159.96|157.56|159.96|157.56|159.78|157.38|0
1651257780000|2022-04-29 18:43:00|159.78|157.38|159.87|157.47|159.87|157.47|159.78|157.38|0
1651257790000|2022-04-29 18:43:10|159.69|157.29|159.78|157.38|159.87|157.47|159.69|157.29|0
1651257800000|2022-04-29 18:43:20|159.87|157.47|160.32|157.92|160.32|157.92|159.87|157.47|0
1651257810000|2022-04-29 18:43:30|160.23|157.83|160.41|158.01|160.41|158.01|160.23|157.83|0
1651257820000|2022-04-29 18:43:40|160.23|157.83|160.32|157.92|160.32|157.92|160.23|157.83|0
1651257830000|2022-04-29 18:43:50|159.96|157.56|160.05|157.65|160.14|157.74|159.96|157.56|0
1651257840000|2022-04-29 18:44:00|159.87|157.47|160.14|157.74|160.32|157.92|159.87|157.47|0
1651257850000|2022-04-29 18:44:10|159.87|157.47|159.87|157.47|159.87|157.47|159.87|157.47|0
1651257860000|2022-04-29 18:44:20|160.14|157.74|160.14|157.74|160.14|157.74|160.14|157.74|0
1651257870000|2022-04-29 18:44:30|159.96|157.56|160.05|157.65|160.14|157.74|159.96|157.56|0
1651257880000|2022-04-29 18:44:40|160.23|157.83|160.23|157.83|160.23|157.83|160.09|157.69|0
1651257890000|2022-04-29 18:44:50|160.5|158.1|160.59|158.19|160.59|158.19|160.5|158.1|0
1651257900000|2022-04-29 18:45:00|160.87|158.47|160.27|157.87|160.87|158.47|160.14|157.74|0
1651257910000|2022-04-29 18:45:10|160.23|157.83|160.32|157.92|160.32|157.92|160.23|157.83|0
1651257920000|2022-04-29 18:45:20|160.23|157.83|160.32|157.92|160.5|158.1|160.23|157.83|0
1651257930000|2022-04-29 18:45:30|160.23|157.83|160.05|157.65|160.23|157.83|160.05|157.65|0
1651257940000|2022-04-29 18:45:40|159.96|157.56|159.87|157.47|159.96|157.56|159.87|157.47|0
1651257950000|2022-04-29 18:45:50|160.32|157.92|160.14|157.74|160.32|157.92|160.05|157.65|0
1651257960000|2022-04-29 18:46:00|160.23|157.83|160.14|157.74|160.23|157.83|160.05|157.65|0
1651257970000|2022-04-29 18:46:10|160.23|157.83|160.32|157.92|160.32|157.92|160.23|157.83|0
1651257980000|2022-04-29 18:46:20|157.26|154.86|159.85|157.45|159.85|157.45|157.26|154.86|0
1651257990000|2022-04-29 18:46:30|159.76|157.36|161.28|158.88|161.28|158.88|159.76|157.36|0
1651258000000|2022-04-29 18:46:40|161.01|158.61|161.71|159.31|161.8|159.4|160.74|158.34|0
1651258010000|2022-04-29 18:46:50|161.62|159.22|162.69|160.29|162.87|160.47|161.62|159.22|0
1651258020000|2022-04-29 18:47:00|162.05|159.65|162.05|159.65|162.23|159.83|162.05|159.65|0
1651258030000|2022-04-29 18:47:10|161.96|159.56|161.51|159.11|161.96|159.56|161.51|159.11|0
1651258040000|2022-04-29 18:47:20|161.78|159.38|161.87|159.47|161.87|159.47|161.78|159.38|0
1651258050000|2022-04-29 18:47:30|161.96|159.56|162|159.6|162.05|159.65|161.96|159.56|0
1651258060000|2022-04-29 18:47:40|161.82|159.42|161.96|159.56|162.05|159.65|161.82|159.42|0
1651258070000|2022-04-29 18:47:50|161.87|159.47|161.96|159.56|161.96|159.56|161.87|159.47|0
1651258080000|2022-04-29 18:48:00|161.87|159.47|162.05|159.65|162.05|159.65|161.78|159.38|0
1651258090000|2022-04-29 18:48:10|161.96|159.56|161.96|159.56|162.05|159.65|161.96|159.56|0
1651258100000|2022-04-29 18:48:20|161.87|159.47|161.69|159.29|161.96|159.56|161.69|159.29|0
1651258110000|2022-04-29 18:48:30|161.78|159.38|161.6|159.2|161.78|159.38|161.6|159.2|0
1651258120000|2022-04-29 18:48:40|161.51|159.11|161.32|158.92|161.6|159.2|161.32|158.92|0
1651258130000|2022-04-29 18:48:50|161.41|159.01|161.41|159.01|161.41|159.01|161.32|158.92|0
1651258140000|2022-04-29 18:49:00|161.51|159.11|161.78|159.38|161.87|159.47|161.51|159.11|0
1651258150000|2022-04-29 18:49:10|162.05|159.65|161.69|159.29|162.05|159.65|161.69|159.29|0
1651258160000|2022-04-29 18:49:20|161.6|159.2|161.41|159.01|161.6|159.2|161.41|159.01|0
1651258170000|2022-04-29 18:49:30|161.14|158.74|161.32|158.92|161.32|158.92|161.14|158.74|0
1651258180000|2022-04-29 18:49:40|161.14|158.74|160.96|158.56|161.14|158.74|160.96|158.56|0
1651258190000|2022-04-29 18:49:50|161.05|158.65|160.69|158.29|161.05|158.65|160.69|158.29|0
1651258200000|2022-04-29 18:50:00|160.87|158.47|160.96|158.56|160.96|158.56|160.87|158.47|0
1651258210000|2022-04-29 18:50:10|160.87|158.47|160.87|158.47|160.87|158.47|160.87|158.47|0
1651258230000|2022-04-29 18:50:30|160.96|158.56|160.87|158.47|161.05|158.65|160.87|158.47|0
1651258240000|2022-04-29 18:50:40|160.69|158.29|160.78|158.38|160.78|158.38|160.69|158.29|0
1651258250000|2022-04-29 18:50:50|160.87|158.47|160.69|158.29|160.87|158.47|160.69|158.29|0
1651258260000|2022-04-29 18:51:00|160.6|158.2|160.78|158.38|160.82|158.42|160.6|158.2|0
1651258270000|2022-04-29 18:51:10|160.87|158.47|161.14|158.74|161.14|158.74|160.87|158.47|0
1651258280000|2022-04-29 18:51:20|160.87|158.47|160.6|158.2|160.87|158.47|160.51|158.11|0
1651258290000|2022-04-29 18:51:30|160.78|158.38|160.64|158.24|160.96|158.56|160.64|158.24|0
1651258300000|2022-04-29 18:51:40|160.78|158.38|160.87|158.47|160.87|158.47|160.78|158.38|0
1651258310000|2022-04-29 18:51:50|160.96|158.56|160.87|158.47|160.96|158.56|160.87|158.47|0
1651258320000|2022-04-29 18:52:00|160.96|158.56|160.69|158.29|160.96|158.56|160.69|158.29|0
1651258330000|2022-04-29 18:52:10|160.6|158.2|160.69|158.29|160.78|158.38|160.6|158.2|0
1651258340000|2022-04-29 18:52:20|160.6|158.2|160.69|158.29|160.87|158.47|160.6|158.2|0
1651258350000|2022-04-29 18:52:30|160.6|158.2|160.51|158.11|160.6|158.2|160.51|158.11|0
1651258360000|2022-04-29 18:52:40|160.6|158.2|160.69|158.29|160.69|158.29|160.55|158.15|0
1651258370000|2022-04-29 18:52:50|160.6|158.2|160.69|158.29|160.69|158.29|160.6|158.2|0
1651258380000|2022-04-29 18:53:00|160.51|158.11|160.42|158.02|160.6|158.2|160.42|158.02|0
1651258390000|2022-04-29 18:53:10|160.51|158.11|160.51|158.11|160.51|158.11|160.51|158.11|0
1651258400000|2022-04-29 18:53:20|160.42|158.02|160.05|157.65|160.42|158.02|160.05|157.65|0
1651258410000|2022-04-29 18:53:30|160.14|157.74|159.78|157.38|160.14|157.74|159.78|157.38|0
1651258420000|2022-04-29 18:53:40|159.87|157.47|160.05|157.65|160.05|157.65|159.78|157.38|0
1651258430000|2022-04-29 18:53:50|159.87|157.47|159.69|157.29|159.87|157.47|159.69|157.29|0
1651258440000|2022-04-29 18:54:00|159.78|157.38|159.87|157.47|159.87|157.47|159.69|157.29|0
1651258450000|2022-04-29 18:54:10|159.96|157.56|160.14|157.74|160.14|157.74|159.96|157.56|0
1651258460000|2022-04-29 18:54:20|159.96|157.56|159.78|157.38|159.96|157.56|159.69|157.29|0
1651258470000|2022-04-29 18:54:30|159.69|157.29|159.78|157.38|159.78|157.38|159.69|157.29|0
1651258480000|2022-04-29 18:54:40|159.96|157.56|159.69|157.29|159.96|157.56|159.69|157.29|0
1651258490000|2022-04-29 18:54:50|159.6|157.2|159.6|157.2|159.6|157.2|159.6|157.2|0
1651258500000|2022-04-29 18:55:00|159.51|157.11|159.15|156.75|159.51|157.11|159.15|156.75|0
1651258510000|2022-04-29 18:55:10|158.97|156.57|158.97|156.57|159.06|156.66|158.97|156.57|0
1651258520000|2022-04-29 18:55:20|159.06|156.66|159.06|156.66|159.06|156.66|158.97|156.57|0
1651258530000|2022-04-29 18:55:30|159.15|156.75|159.06|156.66|159.15|156.75|159.06|156.66|0
1651258540000|2022-04-29 18:55:40|159.15|156.75|158.97|156.57|159.15|156.75|158.97|156.57|0
1651258550000|2022-04-29 18:55:50|159.06|156.66|159.24|156.84|159.24|156.84|158.97|156.57|0
1651258560000|2022-04-29 18:56:00|159.78|157.38|159.96|157.56|159.96|157.56|159.78|157.38|0
1651258570000|2022-04-29 18:56:10|159.78|157.38|159.24|156.84|159.78|157.38|159.24|156.84|0
1651258580000|2022-04-29 18:56:20|159.33|156.93|159.42|157.02|159.42|157.02|159.33|156.93|0
1651258590000|2022-04-29 18:56:30|159.33|156.93|159.33|156.93|159.42|157.02|159.15|156.75|0
1651258600000|2022-04-29 18:56:40|159.24|156.84|159.78|157.38|159.78|157.38|159.24|156.84|0
1651258610000|2022-04-29 18:56:50|159.87|157.47|159.96|157.56|159.96|157.56|159.78|157.38|0
1651258620000|2022-04-29 18:57:00|160.05|157.65|159.92|157.52|160.05|157.65|159.92|157.52|0
1651258630000|2022-04-29 18:57:10|160.14|157.74|160.5|158.1|160.5|158.1|160.14|157.74|0
1651258640000|2022-04-29 18:57:20|160.69|158.29|160.78|158.38|160.87|158.47|160.59|158.19|0
1651258650000|2022-04-29 18:57:30|160.91|158.51|161.14|158.74|161.23|158.83|160.91|158.51|0
1651258660000|2022-04-29 18:57:40|161.41|159.01|161.59|159.19|161.59|159.19|161.41|159.01|0
1651258670000|2022-04-29 18:57:50|161.68|159.28|161.23|158.83|161.68|159.28|161.23|158.83|0
1651258680000|2022-04-29 18:58:00|161.41|159.01|161.77|159.37|161.77|159.37|161.41|159.01|0
1651258690000|2022-04-29 18:58:10|161.68|159.28|161.59|159.19|161.68|159.28|161.55|159.15|0
1651258700000|2022-04-29 18:58:20|161.5|159.1|161.41|159.01|161.5|159.1|161.41|159.01|0
1651258710000|2022-04-29 18:58:30|161.32|158.92|160.5|158.1|161.32|158.92|160.5|158.1|0
1651258720000|2022-04-29 18:58:40|160.87|158.47|161.32|158.92|161.32|158.92|160.87|158.47|0
1651258730000|2022-04-29 18:58:50|161.5|159.1|161.41|159.01|161.59|159.19|161.41|159.01|0
1651258740000|2022-04-29 18:59:00|161.5|159.1|162.32|159.92|162.32|159.92|161.5|159.1|0
1651258750000|2022-04-29 18:59:10|162.23|159.83|161.96|159.56|162.32|159.92|161.96|159.56|0
1651258760000|2022-04-29 18:59:20|162.05|159.65|162.14|159.74|162.14|159.74|161.86|159.46|0
1651258770000|2022-04-29 18:59:30|162.23|159.83|162.23|159.83|162.23|159.83|162.05|159.65|0
1651258780000|2022-04-29 18:59:40|162.78|160.38|162.14|159.74|162.78|160.38|162.14|159.74|0
1651258790000|2022-04-29 18:59:50|161.96|159.56|161.86|159.46|161.96|159.56|161.86|159.46|0
1651258800000|2022-04-29 19:00:00|161.68|159.28|161.59|159.19|161.86|159.46|161.59|159.19|0
1651258810000|2022-04-29 19:00:10|161.5|159.1|161.23|158.83|161.5|159.1|161.05|158.65|0
1651258820000|2022-04-29 19:00:20|161.14|158.74|160.96|158.56|161.14|158.74|160.87|158.47|0
1651258830000|2022-04-29 19:00:30|160.55|158.15|160.32|157.92|160.55|158.15|160.23|157.83|0
1651258840000|2022-04-29 19:00:40|160.23|157.83|160.14|157.74|160.23|157.83|160.14|157.74|0
1651258850000|2022-04-29 19:00:50|160.41|158.01|160.5|158.1|160.5|158.1|160.32|157.92|0
1651258860000|2022-04-29 19:01:00|160.41|158.01|160.14|157.74|160.41|158.01|160.05|157.65|0
1651258870000|2022-04-29 19:01:10|160.05|157.65|159.78|157.38|160.14|157.74|159.78|157.38|0
1651258880000|2022-04-29 19:01:20|159.69|157.29|159.87|157.47|159.91|157.51|159.69|157.29|0
1651258890000|2022-04-29 19:01:30|159.96|157.56|160.14|157.74|160.14|157.74|159.87|157.47|0
1651258900000|2022-04-29 19:01:40|160.05|157.65|160.46|158.06|160.46|158.06|160.05|157.65|0
1651258910000|2022-04-29 19:01:50|160.68|158.28|160.77|158.37|160.86|158.46|160.59|158.19|0
1651258920000|2022-04-29 19:02:00|160.68|158.28|160.86|158.46|160.86|158.46|160.59|158.19|0
1651258930000|2022-04-29 19:02:10|161.14|158.74|161.68|159.28|161.68|159.28|161.14|158.74|0
1651258940000|2022-04-29 19:02:20|161.86|159.46|161.41|159.01|161.86|159.46|161.41|159.01|0
1651258950000|2022-04-29 19:02:30|161.05|158.65|161.5|159.1|161.5|159.1|161.05|158.65|0
1651258960000|2022-04-29 19:02:40|161.86|159.46|161.41|159.01|161.86|159.46|161.41|159.01|0
1651258970000|2022-04-29 19:02:50|161.63|159.23|161.41|159.01|161.63|159.23|161.41|159.01|0
1651258980000|2022-04-29 19:03:00|161.32|158.92|161.77|159.37|161.77|159.37|161.32|158.92|0
1651258990000|2022-04-29 19:03:10|161.86|159.46|161.86|159.46|162.05|159.65|161.86|159.46|0
1651259000000|2022-04-29 19:03:20|161.68|159.28|161.59|159.19|161.68|159.28|161.41|159.01|0
1651259010000|2022-04-29 19:03:30|161.68|159.28|161.68|159.28|161.68|159.28|161.32|158.92|0
1651259020000|2022-04-29 19:03:40|161.77|159.37|161.77|159.37|161.86|159.46|161.77|159.37|0
1651259030000|2022-04-29 19:03:50|161.5|159.1|161.5|159.1|161.59|159.19|161.41|159.01|0
1651259040000|2022-04-29 19:04:00|161.41|159.01|161.41|159.01|161.59|159.19|161.32|158.92|0
1651259050000|2022-04-29 19:04:10|161.23|158.83|161.05|158.65|161.41|159.01|161.05|158.65|0
1651259060000|2022-04-29 19:04:20|160.95|158.55|161.23|158.83|161.23|158.83|160.86|158.46|0
1651259070000|2022-04-29 19:04:30|161.05|158.65|161.14|158.74|161.14|158.74|160.95|158.55|0
1651259080000|2022-04-29 19:04:40|160.95|158.55|161.32|158.92|161.32|158.92|160.95|158.55|0
1651259090000|2022-04-29 19:04:50|161.23|158.83|161.09|158.69|161.23|158.83|161.04|158.64|0
1651259100000|2022-04-29 19:05:00|161.32|158.92|160.86|158.46|161.32|158.92|160.86|158.46|0
1651259110000|2022-04-29 19:05:10|160.77|158.37|160.32|157.92|160.77|158.37|160.32|157.92|0
1651259120000|2022-04-29 19:05:20|160.41|158.01|160.05|157.65|160.41|158.01|160.05|157.65|0
1651259130000|2022-04-29 19:05:30|159.87|157.47|159.96|157.56|159.96|157.56|159.87|157.47|0
1651259140000|2022-04-29 19:05:40|159.87|157.47|160.14|157.74|160.14|157.74|159.87|157.47|0
1651259150000|2022-04-29 19:05:50|160.23|157.83|159.87|157.47|160.23|157.83|159.87|157.47|0
1651259160000|2022-04-29 19:06:00|159.78|157.38|159.69|157.29|159.87|157.47|159.69|157.29|0
1651259170000|2022-04-29 19:06:10|159.78|157.38|159.78|157.38|159.78|157.38|159.69|157.29|0
1651259180000|2022-04-29 19:06:20|159.51|157.11|159.51|157.11|159.51|157.11|159.33|156.93|0
1651259190000|2022-04-29 19:06:30|159.42|157.02|159.42|157.02|159.42|157.02|159.42|157.02|0
1651259200000|2022-04-29 19:06:40|159.33|156.93|159.51|157.11|159.51|157.11|159.33|156.93|0
1651259210000|2022-04-29 19:06:50|159.42|157.02|159.33|156.93|159.42|157.02|159.33|156.93|0
1651259220000|2022-04-29 19:07:00|159.24|156.84|159.24|156.84|159.33|156.93|159.24|156.84|0
1651259230000|2022-04-29 19:07:10|159.33|156.93|159.24|156.84|159.42|157.02|159.24|156.84|0
1651259240000|2022-04-29 19:07:20|158.97|156.57|159.15|156.75|159.15|156.75|158.97|156.57|0
1651259250000|2022-04-29 19:07:30|159.24|156.84|159.24|156.84|159.24|156.84|159.15|156.75|0
1651259260000|2022-04-29 19:07:40|159.15|156.75|159.15|156.75|159.24|156.84|159.15|156.75|0
1651259270000|2022-04-29 19:07:50|159.06|156.66|158.79|156.39|159.06|156.66|158.7|156.3|0
1651259280000|2022-04-29 19:08:00|158.61|156.21|158.61|156.21|158.7|156.3|158.61|156.21|0
1651259290000|2022-04-29 19:08:10|158.43|156.03|158.34|155.94|158.43|156.03|158.25|155.85|0
1651259300000|2022-04-29 19:08:20|158.25|155.85|158.16|155.76|158.25|155.85|158.16|155.76|0
1651259310000|2022-04-29 19:08:30|158.07|155.67|157.98|155.58|158.07|155.67|157.98|155.58|0
1651259320000|2022-04-29 19:08:40|158.07|155.67|158.25|155.85|158.34|155.94|158.07|155.67|0
1651259330000|2022-04-29 19:08:50|158.43|156.03|158.79|156.39|158.79|156.39|158.43|156.03|0
1651259340000|2022-04-29 19:09:00|158.97|156.57|158.61|156.21|158.97|156.57|158.61|156.21|0
1651259350000|2022-04-29 19:09:10|158.43|156.03|158.7|156.3|158.7|156.3|158.34|155.94|0
1651259360000|2022-04-29 19:09:20|158.79|156.39|158.34|155.94|158.79|156.39|158.25|155.85|0
1651259370000|2022-04-29 19:09:30|158.25|155.85|158.25|155.85|158.34|155.94|158.16|155.76|0
1651259390000|2022-04-29 19:09:50|157.98|155.58|157.98|155.58|157.98|155.58|157.89|155.49|0
1651259400000|2022-04-29 19:10:00|158.07|155.67|157.89|155.49|158.07|155.67|157.89|155.49|0
1651259410000|2022-04-29 19:10:10|157.98|155.58|157.84|155.44|157.98|155.58|157.8|155.4|0
1651259420000|2022-04-29 19:10:20|157.89|155.49|157.8|155.4|157.89|155.49|157.8|155.4|0
1651259430000|2022-04-29 19:10:30|157.62|155.22|157.62|155.22|157.62|155.22|157.53|155.13|0
1651259440000|2022-04-29 19:10:40|157.71|155.31|157.8|155.4|157.89|155.49|157.71|155.31|0
1651259450000|2022-04-29 19:10:50|157.71|155.31|157.89|155.49|157.89|155.49|157.71|155.31|0
1651259460000|2022-04-29 19:11:00|157.98|155.58|158.34|155.94|158.34|155.94|157.98|155.58|0
1651259470000|2022-04-29 19:11:10|158.7|156.3|158.07|155.67|158.7|156.3|158.07|155.67|0
1651259480000|2022-04-29 19:11:20|158.34|155.94|158.61|156.21|158.61|156.21|158.34|155.94|0
1651259490000|2022-04-29 19:11:30|158.7|156.3|158.43|156.03|158.7|156.3|158.43|156.03|0
1651259500000|2022-04-29 19:11:40|158.25|155.85|158.43|156.03|158.43|156.03|158.25|155.85|0
1651259510000|2022-04-29 19:11:50|158.34|155.94|158.34|155.94|158.34|155.94|158.25|155.85|0
1651259520000|2022-04-29 19:12:00|158.16|155.76|157.89|155.49|158.16|155.76|157.89|155.49|0
1651259530000|2022-04-29 19:12:10|157.8|155.4|157.8|155.4|157.8|155.4|157.71|155.31|0
1651259540000|2022-04-29 19:12:20|157.71|155.31|157.71|155.31|157.75|155.35|157.71|155.31|0
1651259550000|2022-04-29 19:12:30|157.62|155.22|157.62|155.22|157.62|155.22|157.62|155.22|0
1651259560000|2022-04-29 19:12:40|157.71|155.31|157.62|155.22|157.8|155.4|157.62|155.22|0
1651259570000|2022-04-29 19:12:50|157.8|155.4|157.71|155.31|157.8|155.4|157.53|155.13|0
1651259580000|2022-04-29 19:13:00|157.53|155.13|157.71|155.31|157.71|155.31|157.53|155.13|0
1651259590000|2022-04-29 19:13:10|157.62|155.22|157.17|154.77|157.62|155.22|157.17|154.77|0
1651259600000|2022-04-29 19:13:20|157.08|154.68|157.17|154.77|157.17|154.77|156.99|154.59|0
1651259610000|2022-04-29 19:13:30|157.35|154.95|157.62|155.22|157.62|155.22|157.35|154.95|0
1651259620000|2022-04-29 19:13:40|157.53|155.13|157.22|154.82|157.53|155.13|157.22|154.82|0
1651259630000|2022-04-29 19:13:50|156.64|154.24|156.28|153.88|156.64|154.24|156.28|153.88|0
1651259640000|2022-04-29 19:14:00|156.1|153.7|155.84|153.44|156.1|153.7|155.84|153.44|0
1651259650000|2022-04-29 19:14:10|155.66|153.26|155.93|153.53|155.93|153.53|155.66|153.26|0
1651259660000|2022-04-29 19:14:20|156.19|153.79|156.19|153.79|156.19|153.79|156.1|153.7|0
1651259670000|2022-04-29 19:14:30|156.28|153.88|156.28|153.88|156.28|153.88|156.19|153.79|0
1651259680000|2022-04-29 19:14:40|156.37|153.97|156.1|153.7|156.37|153.97|156.1|153.7|0
1651259690000|2022-04-29 19:14:50|156.28|153.88|156.28|153.88|156.28|153.88|156.28|153.88|0
1651259700000|2022-04-29 19:15:00|156.1|153.7|159.38|156.98|159.38|156.98|156.1|153.7|0
1651259710000|2022-04-29 19:15:10|159.92|157.52|157.85|155.45|159.92|157.52|157.49|155.09|0
1651259720000|2022-04-29 19:15:20|158.12|155.72|157.53|155.13|158.12|155.72|157.49|155.09|0
1651259730000|2022-04-29 19:15:30|157.4|155|157.4|155|157.4|155|157.22|154.82|0
1651259740000|2022-04-29 19:15:40|157.49|155.09|157.22|154.82|157.49|155.09|157.22|154.82|0
1651259750000|2022-04-29 19:15:50|157.13|154.73|157.13|154.73|157.13|154.73|157.13|154.73|0
1651259760000|2022-04-29 19:16:00|157.22|154.82|157.4|155|157.4|155|157.22|154.82|0
1651259770000|2022-04-29 19:16:10|157.31|154.91|156.69|154.29|157.31|154.91|156.69|154.29|0
1651259780000|2022-04-29 19:16:20|156.6|154.2|156.51|154.11|156.69|154.29|156.51|154.11|0
1651259790000|2022-04-29 19:16:30|156.42|154.02|156.95|154.55|156.95|154.55|156.42|154.02|0
1651259800000|2022-04-29 19:16:40|156.78|154.38|156.46|154.06|156.78|154.38|156.46|154.06|0
1651259810000|2022-04-29 19:16:50|156.42|154.02|156.51|154.11|156.51|154.11|156.33|153.93|0
1651259820000|2022-04-29 19:17:00|156.33|153.93|156.51|154.11|156.51|154.11|156.28|153.88|0
1651259830000|2022-04-29 19:17:10|156.91|154.51|157.22|154.82|157.22|154.82|156.91|154.51|0
1651259840000|2022-04-29 19:17:20|157.4|155|157.04|154.64|157.4|155|157.04|154.64|0
1651259850000|2022-04-29 19:17:30|157.31|154.91|157.76|155.36|157.76|155.36|157.31|154.91|0
1651259860000|2022-04-29 19:17:40|157.94|155.54|158.38|155.98|158.38|155.98|157.94|155.54|0
1651259870000|2022-04-29 19:17:50|158.65|156.25|158.65|156.25|158.65|156.25|158.38|155.98|0
1651259880000|2022-04-29 19:18:00|158.47|156.07|158.92|156.52|159.01|156.61|158.47|156.07|0
1651259890000|2022-04-29 19:18:10|159.01|156.61|159.19|156.79|159.19|156.79|159.01|156.61|0
1651259900000|2022-04-29 19:18:20|159.1|156.7|159.01|156.61|159.28|156.88|159.01|156.61|0
1651259910000|2022-04-29 19:18:30|158.92|156.52|158.83|156.43|158.92|156.52|158.83|156.43|0
1651259920000|2022-04-29 19:18:40|158.74|156.34|158.2|155.8|158.74|156.34|158.11|155.71|0
1651259930000|2022-04-29 19:18:50|158.38|155.98|158.74|156.34|158.74|156.34|158.38|155.98|0
1651259940000|2022-04-29 19:19:00|158.65|156.25|159.19|156.79|159.19|156.79|158.65|156.25|0
1651259950000|2022-04-29 19:19:10|159.55|157.15|159.55|157.15|159.91|157.51|159.55|157.15|0
1651259960000|2022-04-29 19:19:20|159.28|156.88|159.55|157.15|159.55|157.15|159.28|156.88|0
1651259970000|2022-04-29 19:19:30|159.64|157.24|160|157.6|160|157.6|159.64|157.24|0
1651259980000|2022-04-29 19:19:40|159.91|157.51|159.87|157.47|159.91|157.51|159.73|157.33|0
1651259990000|2022-04-29 19:19:50|159.82|157.42|159.73|157.33|159.82|157.42|159.55|157.15|0
1651260000000|2022-04-29 19:20:00|159.91|157.51|159.82|157.42|160|157.6|159.82|157.42|0
1651260010000|2022-04-29 19:20:10|159.73|157.33|159.55|157.15|159.73|157.33|159.55|157.15|0
1651260020000|2022-04-29 19:20:20|159.64|157.24|159.1|156.7|159.64|157.24|159.1|156.7|0
1651260030000|2022-04-29 19:20:30|158.61|156.21|158.65|156.25|158.65|156.25|158.47|156.07|0
1651260040000|2022-04-29 19:20:40|158.83|156.43|158.83|156.43|158.83|156.43|158.65|156.25|0
1651260050000|2022-04-29 19:20:50|158.92|156.52|159.01|156.61|159.1|156.7|158.74|156.34|0
1651260060000|2022-04-29 19:21:00|158.92|156.52|158.74|156.34|158.92|156.52|158.74|156.34|0
1651260070000|2022-04-29 19:21:10|158.47|156.07|158.02|155.62|158.47|156.07|158.02|155.62|0
1651260080000|2022-04-29 19:21:20|157.67|155.27|157.4|155|157.67|155.27|157.4|155|0
1651260090000|2022-04-29 19:21:30|157.49|155.09|157.76|155.36|157.76|155.36|157.49|155.09|0
1651260100000|2022-04-29 19:21:40|157.84|155.44|157.84|155.44|157.84|155.44|157.49|155.09|0
1651260110000|2022-04-29 19:21:50|157.67|155.27|157.49|155.09|157.76|155.36|157.49|155.09|0
1651260120000|2022-04-29 19:22:00|157.4|155|157.35|154.95|157.49|155.09|157.35|154.95|0
1651260130000|2022-04-29 19:22:10|157.31|154.91|157.49|155.09|157.49|155.09|157.31|154.91|0
1651260140000|2022-04-29 19:22:20|157.58|155.18|157.58|155.18|157.84|155.44|157.58|155.18|0
1651260150000|2022-04-29 19:22:30|157.4|155|157.4|155|157.49|155.09|157.4|155|0
1651260160000|2022-04-29 19:22:40|157.49|155.09|157.58|155.18|157.62|155.22|157.49|155.09|0
1651260170000|2022-04-29 19:22:50|157.75|155.35|157.58|155.18|157.75|155.35|157.58|155.18|0
1651260180000|2022-04-29 19:23:00|157.31|154.91|157.31|154.91|157.4|155|157.31|154.91|0
1651260190000|2022-04-29 19:23:10|157.4|155|157.49|155.09|157.49|155.09|157.4|155|0
1651260200000|2022-04-29 19:23:20|157.58|155.18|158.2|155.8|158.29|155.89|157.58|155.18|0
1651260210000|2022-04-29 19:23:30|158.11|155.71|158.38|155.98|158.38|155.98|158.11|155.71|0
1651260220000|2022-04-29 19:23:40|158.34|155.94|157.93|155.53|158.47|156.07|157.93|155.53|0
1651260230000|2022-04-29 19:23:50|158.11|155.71|158.38|155.98|158.47|156.07|158.11|155.71|0
1651260240000|2022-04-29 19:24:00|158.47|156.07|159.28|156.88|159.28|156.88|158.47|156.07|0
1651260250000|2022-04-29 19:24:10|159.46|157.06|159.55|157.15|159.55|157.15|159.46|157.06|0
1651260260000|2022-04-29 19:24:20|159.46|157.06|159.55|157.15|159.64|157.24|159.46|157.06|0
1651260270000|2022-04-29 19:24:30|159.82|157.42|159.46|157.06|159.91|157.51|159.46|157.06|0
1651260280000|2022-04-29 19:24:40|159.37|156.97|159.55|157.15|159.55|157.15|159.37|156.97|0
1651260290000|2022-04-29 19:24:50|159.19|156.79|159.05|156.65|159.19|156.79|158.92|156.52|0
1651260300000|2022-04-29 19:25:00|159.1|156.7|159.01|156.61|159.1|156.7|158.92|156.52|0
1651260310000|2022-04-29 19:25:10|159.1|156.7|159.01|156.61|159.1|156.7|159.01|156.61|0
1651260320000|2022-04-29 19:25:20|159.46|157.06|159.46|157.06|159.46|157.06|159.19|156.79|0
1651260330000|2022-04-29 19:25:30|159.82|157.42|160|157.6|160.27|157.87|159.82|157.42|0
1651260340000|2022-04-29 19:25:40|159.91|157.51|159.73|157.33|159.91|157.51|159.73|157.33|0
1651260350000|2022-04-29 19:25:50|159.46|157.06|159.19|156.79|159.46|157.06|159.19|156.79|0
1651260360000|2022-04-29 19:26:00|159.28|156.88|159.91|157.51|159.91|157.51|159.28|156.88|0
1651260370000|2022-04-29 19:26:10|160|157.6|159.91|157.51|160|157.6|159.64|157.24|0
1651260380000|2022-04-29 19:26:20|160.09|157.69|159.28|156.88|160.09|157.69|159.28|156.88|0
1651260390000|2022-04-29 19:26:30|159.19|156.79|159.01|156.61|159.19|156.79|158.92|156.52|0
1651260400000|2022-04-29 19:26:40|158.92|156.52|158.11|155.71|158.92|156.52|158.11|155.71|0
1651260410000|2022-04-29 19:26:50|158.2|155.8|158.56|156.16|158.56|156.16|158.2|155.8|0
1651260420000|2022-04-29 19:27:00|158.65|156.25|158.15|155.75|158.65|156.25|157.93|155.53|0
1651260430000|2022-04-29 19:27:10|158.02|155.62|157.75|155.35|158.02|155.62|157.75|155.35|0
1651260440000|2022-04-29 19:27:20|157.84|155.44|157.93|155.53|157.93|155.53|157.84|155.44|0
1651260450000|2022-04-29 19:27:30|158.11|155.71|157.57|155.17|158.11|155.71|157.57|155.17|0
1651260460000|2022-04-29 19:27:40|157.48|155.08|157.57|155.17|157.57|155.17|157.48|155.08|0
1651260470000|2022-04-29 19:27:50|157.84|155.44|157.31|154.91|157.84|155.44|157.31|154.91|0
1651260480000|2022-04-29 19:28:00|157.4|155|156.07|153.67|157.4|155|156.07|153.67|0
1651260490000|2022-04-29 19:28:10|156.16|153.76|156.07|153.67|156.16|153.76|156.07|153.67|0
1651260500000|2022-04-29 19:28:20|155.98|153.58|156.16|153.76|156.16|153.76|155.93|153.53|0
1651260510000|2022-04-29 19:28:30|156.07|153.67|155.89|153.49|156.07|153.67|155.89|153.49|0
1651260520000|2022-04-29 19:28:40|155.98|153.58|155.93|153.53|155.98|153.58|155.89|153.49|0
1651260530000|2022-04-29 19:28:50|155.98|153.58|156.07|153.67|156.07|153.67|155.8|153.4|0
1651260540000|2022-04-29 19:29:00|156.16|153.76|155.93|153.53|156.16|153.76|155.93|153.53|0
1651260550000|2022-04-29 19:29:10|155.89|153.49|155.98|153.58|155.98|153.58|155.89|153.49|0
1651260560000|2022-04-29 19:29:20|156.07|153.67|155.45|153.05|156.07|153.67|155.45|153.05|0
1651260570000|2022-04-29 19:29:30|155.27|152.87|155.36|152.96|155.36|152.96|155.18|152.78|0
1651260580000|2022-04-29 19:29:40|155.27|152.87|155.09|152.69|155.27|152.87|155.09|152.69|0
1651260590000|2022-04-29 19:29:50|155|152.6|155|152.6|155.09|152.69|155|152.6|0
1651260600000|2022-04-29 19:30:00|154.65|152.25|155|152.6|155|152.6|154.65|152.25|0
1651260610000|2022-04-29 19:30:10|154.69|152.29|154.83|152.43|155.27|152.87|154.69|152.29|0
1651260620000|2022-04-29 19:30:20|154.74|152.34|154.42|152.02|154.74|152.34|154.42|152.02|0
1651260630000|2022-04-29 19:30:30|154.38|151.98|154.29|151.89|154.47|152.07|154.29|151.89|0
1651260640000|2022-04-29 19:30:40|154.21|151.81|154.29|151.89|154.29|151.89|154.21|151.81|0
1651260650000|2022-04-29 19:30:50|154.34|151.94|154.29|151.89|154.56|152.16|154.29|151.89|0
1651260660000|2022-04-29 19:31:00|154.38|151.98|154.65|152.25|154.65|152.25|154.29|151.89|0
1651260670000|2022-04-29 19:31:10|154.56|152.16|154.74|152.34|154.74|152.34|154.56|152.16|0
1651260680000|2022-04-29 19:31:20|154.65|152.25|154.82|152.42|154.82|152.42|154.65|152.25|0
1651260690000|2022-04-29 19:31:30|154.91|152.51|154.69|152.29|154.91|152.51|154.69|152.29|0
1651260700000|2022-04-29 19:31:40|154.74|152.34|154.65|152.25|154.82|152.42|154.65|152.25|0
1651260710000|2022-04-29 19:31:50|154.56|152.16|154.82|152.42|154.82|152.42|154.56|152.16|0
1651260720000|2022-04-29 19:32:00|154.6|152.2|154.91|152.51|154.91|152.51|154.56|152.16|0
1651260730000|2022-04-29 19:32:10|155.36|152.96|156.51|154.11|156.51|154.11|155.36|152.96|0
1651260740000|2022-04-29 19:32:20|156.96|154.56|156.42|154.02|156.96|154.56|156.42|154.02|0
1651260750000|2022-04-29 19:32:30|156.07|153.67|156.51|154.11|156.51|154.11|156.07|153.67|0
1651260760000|2022-04-29 19:32:40|156.87|154.47|157.41|155.01|157.41|155.01|156.87|154.47|0
1651260770000|2022-04-29 19:32:50|157.68|155.28|157.41|155.01|157.68|155.28|157.32|154.92|0
1651260780000|2022-04-29 19:33:00|157.59|155.19|157.18|154.78|157.59|155.19|156.96|154.56|0
1651260790000|2022-04-29 19:33:10|157.5|155.1|157.23|154.83|157.59|155.19|157.23|154.83|0
1651260800000|2022-04-29 19:33:20|157.32|154.92|157.41|155.01|157.41|155.01|157.23|154.83|0
1651260810000|2022-04-29 19:33:30|157.32|154.92|156.69|154.29|157.32|154.92|156.69|154.29|0
1651260820000|2022-04-29 19:33:40|156.42|154.02|156.96|154.56|157.05|154.65|156.42|154.02|0
1651260830000|2022-04-29 19:33:50|157.23|154.83|157.32|154.92|157.59|155.19|157.23|154.83|0
1651260840000|2022-04-29 19:34:00|157.94|155.54|157.77|155.37|158.03|155.63|157.77|155.37|0
1651260850000|2022-04-29 19:34:10|157.68|155.28|156.69|154.29|157.68|155.28|156.69|154.29|0
1651260860000|2022-04-29 19:34:20|156.87|154.47|157.05|154.65|157.05|154.65|156.78|154.38|0
1651260870000|2022-04-29 19:34:30|157.32|154.92|157.14|154.74|157.32|154.92|156.6|154.2|0
1651260880000|2022-04-29 19:34:40|157.5|155.1|156.96|154.56|157.5|155.1|156.96|154.56|0
1651260890000|2022-04-29 19:34:50|156.87|154.47|156.87|154.47|156.87|154.47|156.82|154.42|0
1651260900000|2022-04-29 19:35:00|156.33|153.93|156.16|153.76|156.33|153.93|156.16|153.76|0
1651260910000|2022-04-29 19:35:10|156.33|153.93|155.98|153.58|156.33|153.93|155.98|153.58|0
1651260920000|2022-04-29 19:35:20|156.07|153.67|156.07|153.67|156.24|153.84|156.07|153.67|0
1651260930000|2022-04-29 19:35:30|155.98|153.58|156.16|153.76|156.16|153.76|155.98|153.58|0
1651260940000|2022-04-29 19:35:40|156.07|153.67|156.07|153.67|156.07|153.67|155.98|153.58|0
1651260950000|2022-04-29 19:35:50|155.98|153.58|156.07|153.67|156.11|153.71|155.98|153.58|0
1651260960000|2022-04-29 19:36:00|155.98|153.58|155.44|153.04|156.16|153.76|155.44|153.04|0
1651260970000|2022-04-29 19:36:10|155.8|153.4|156.16|153.76|156.6|154.2|155.8|153.4|0
1651260980000|2022-04-29 19:36:20|156.07|153.67|155.93|153.53|156.07|153.67|155.93|153.53|0
1651260990000|2022-04-29 19:36:30|155.8|153.4|155.89|153.49|156.24|153.84|155.8|153.4|0
1651261000000|2022-04-29 19:36:40|156.07|153.67|157.14|154.74|157.14|154.74|156.07|153.67|0
1651261010000|2022-04-29 19:36:50|157.32|154.92|156.78|154.38|157.32|154.92|156.51|154.11|0
1651261020000|2022-04-29 19:37:00|155.8|153.4|155.35|152.95|155.8|153.4|155.35|152.95|0
1651261030000|2022-04-29 19:37:10|155.62|153.22|155.89|153.49|156.07|153.67|155.62|153.22|0
1651261040000|2022-04-29 19:37:20|156.69|154.29|156.87|154.47|156.87|154.47|156.69|154.29|0
1651261050000|2022-04-29 19:37:30|157.05|154.65|156.96|154.56|157.05|154.65|156.96|154.56|0
1651261060000|2022-04-29 19:37:40|156.87|154.47|156.78|154.38|156.87|154.47|156.51|154.11|0
1651261070000|2022-04-29 19:37:50|156.6|154.2|156.42|154.02|156.6|154.2|156.42|154.02|0
1651261080000|2022-04-29 19:38:00|156.15|153.75|156.24|153.84|156.24|153.84|156.15|153.75|0
1651261090000|2022-04-29 19:38:10|156.07|153.67|156.07|153.67|156.07|153.67|155.62|153.22|0
1651261100000|2022-04-29 19:38:20|156.15|153.75|156.15|153.75|156.15|153.75|156.07|153.67|0
1651261110000|2022-04-29 19:38:30|155.89|153.49|156.82|154.42|156.87|154.47|155.89|153.49|0
1651261120000|2022-04-29 19:38:40|156.78|154.38|157.14|154.74|157.14|154.74|156.78|154.38|0
1651261130000|2022-04-29 19:38:50|156.87|154.47|157.05|154.65|157.4|155|156.87|154.47|0
1651261140000|2022-04-29 19:39:00|156.69|154.29|157.49|155.09|157.49|155.09|156.69|154.29|0
1651261150000|2022-04-29 19:39:10|157.23|154.83|157.05|154.65|157.23|154.83|157.05|154.65|0
1651261160000|2022-04-29 19:39:20|156.96|154.56|157.67|155.27|157.67|155.27|156.87|154.47|0
1651261170000|2022-04-29 19:39:30|157.58|155.18|158.57|156.17|158.57|156.17|157.58|155.18|0
1651261180000|2022-04-29 19:39:40|158.3|155.9|158.03|155.63|158.39|155.99|158.03|155.63|0
1651261190000|2022-04-29 19:39:50|157.67|155.27|156.96|154.56|157.67|155.27|156.96|154.56|0
1651261200000|2022-04-29 19:40:00|157.05|154.65|157.31|154.91|157.31|154.91|157.05|154.65|0
1651261210000|2022-04-29 19:40:10|157.14|154.74|157.23|154.83|157.49|155.09|157.14|154.74|0
1651261220000|2022-04-29 19:40:20|157.45|155.05|157.9|155.5|157.9|155.5|157.45|155.05|0
1651261230000|2022-04-29 19:40:30|157.94|155.54|158.48|156.08|158.48|156.08|157.94|155.54|0
1651261240000|2022-04-29 19:40:40|158.57|156.17|158.39|155.99|158.66|156.26|158.3|155.9|0
1651261250000|2022-04-29 19:40:50|158.3|155.9|158.57|156.17|158.66|156.26|158.3|155.9|0
1651261260000|2022-04-29 19:41:00|158.48|156.08|157.94|155.54|158.48|156.08|157.85|155.45|0
1651261270000|2022-04-29 19:41:10|157.76|155.36|157.67|155.27|157.85|155.45|157.67|155.27|0
1651261280000|2022-04-29 19:41:20|157.94|155.54|157.85|155.45|158.21|155.81|157.85|155.45|0
1651261290000|2022-04-29 19:41:30|158.12|155.72|158.03|155.63|158.39|155.99|158.03|155.63|0
1651261300000|2022-04-29 19:41:40|157.76|155.36|157.49|155.09|158.03|155.63|157.49|155.09|0
1651261310000|2022-04-29 19:41:50|157.58|155.18|157.49|155.09|157.85|155.45|157.49|155.09|0
1651261320000|2022-04-29 19:42:00|157.05|154.65|157.58|155.18|157.58|155.18|157.05|154.65|0
1651261330000|2022-04-29 19:42:10|157.22|154.82|157.49|155.09|157.58|155.18|157.05|154.65|0
1651261340000|2022-04-29 19:42:20|157.31|154.91|157.13|154.73|157.31|154.91|157.13|154.73|0
1651261350000|2022-04-29 19:42:30|157.22|154.82|156.51|154.11|157.22|154.82|156.51|154.11|0
1651261360000|2022-04-29 19:42:40|156.69|154.29|156.78|154.38|156.78|154.38|156.6|154.2|0
1651261370000|2022-04-29 19:42:50|156.87|154.47|156.51|154.11|156.87|154.47|156.51|154.11|0
1651261380000|2022-04-29 19:43:00|156.33|153.93|156.6|154.2|156.69|154.29|156.24|153.84|0
1651261390000|2022-04-29 19:43:10|156.78|154.38|156.87|154.47|156.96|154.56|156.69|154.29|0
1651261400000|2022-04-29 19:43:20|157.13|154.73|156.87|154.47|157.13|154.73|156.6|154.2|0
1651261410000|2022-04-29 19:43:30|157.05|154.65|157.05|154.65|157.05|154.65|156.96|154.56|0
1651261420000|2022-04-29 19:43:40|157.31|154.91|157.04|154.64|157.4|155|156.96|154.56|0
1651261430000|2022-04-29 19:43:50|157.13|154.73|156.96|154.56|157.22|154.82|156.96|154.56|0
1651261440000|2022-04-29 19:44:00|156.51|154.11|156.37|153.97|156.51|154.11|156.15|153.75|0
1651261450000|2022-04-29 19:44:10|156.15|153.75|155.89|153.49|156.15|153.75|155.89|153.49|0
1651261460000|2022-04-29 19:44:20|156.15|153.75|155.26|152.86|156.15|153.75|155.26|152.86|0
1651261470000|2022-04-29 19:44:30|155.31|152.91|154.82|152.42|155.31|152.91|154.82|152.42|0
1651261480000|2022-04-29 19:44:40|154.91|152.51|155.09|152.69|155.09|152.69|154.91|152.51|0
1651261490000|2022-04-29 19:44:50|155.35|152.95|155.35|152.95|155.62|153.22|155.35|152.95|0
1651261500000|2022-04-29 19:45:00|155.09|152.69|155.17|152.77|155.44|153.04|155.09|152.69|0
1651261510000|2022-04-29 19:45:10|154.73|152.33|155.09|152.69|155.53|153.13|154.73|152.33|0
1651261520000|2022-04-29 19:45:20|155.44|153.04|154.91|152.51|155.44|153.04|154.82|152.42|0
1651261530000|2022-04-29 19:45:30|155.17|152.77|154.82|152.42|155.26|152.86|154.82|152.42|0
1651261540000|2022-04-29 19:45:40|154.55|152.15|154.38|151.98|154.55|152.15|154.29|151.89|0
1651261550000|2022-04-29 19:45:50|154.29|151.89|154.02|151.62|154.29|151.89|154.02|151.62|0
1651261560000|2022-04-29 19:46:00|154.29|151.89|154.73|152.33|155.35|152.95|154.29|151.89|0
1651261570000|2022-04-29 19:46:10|154.46|152.06|154.02|151.62|154.46|152.06|154.02|151.62|0
1651261580000|2022-04-29 19:46:20|153.93|151.53|154.02|151.62|154.29|151.89|153.93|151.53|0
1651261590000|2022-04-29 19:46:30|153.85|151.45|153.85|151.45|153.85|151.45|153.67|151.27|0
1651261600000|2022-04-29 19:46:40|153.76|151.36|153.58|151.18|153.76|151.36|153.58|151.18|0
1651261610000|2022-04-29 19:46:50|153.49|151.09|155.78|153.38|155.91|153.51|153.49|151.09|0
1651261620000|2022-04-29 19:47:00|155.69|153.29|155.16|152.76|155.69|153.29|155.16|152.76|0
1651261630000|2022-04-29 19:47:10|155.25|152.85|155.16|152.76|155.42|153.02|155.16|152.76|0
1651261640000|2022-04-29 19:47:20|154.98|152.58|154.72|152.32|155.16|152.76|154.72|152.32|0
1651261650000|2022-04-29 19:47:30|154.89|152.49|154.72|152.32|154.89|152.49|154.54|152.14|0
1651261660000|2022-04-29 19:47:40|154.63|152.23|153.49|151.09|154.63|152.23|153.49|151.09|0
1651261670000|2022-04-29 19:47:50|153.75|151.35|153.58|151.18|153.75|151.35|153.58|151.18|0
1651261680000|2022-04-29 19:48:00|153.66|151.26|154.37|151.97|154.37|151.97|153.66|151.26|0
1651261690000|2022-04-29 19:48:10|154.28|151.88|154.28|151.88|154.45|152.05|154.28|151.88|0
1651261700000|2022-04-29 19:48:20|153.93|151.53|154.01|151.61|154.01|151.61|153.84|151.44|0
1651261710000|2022-04-29 19:48:30|154.19|151.79|154.45|152.05|154.45|152.05|154.19|151.79|0
1651261720000|2022-04-29 19:48:40|154.54|152.14|154.54|152.14|154.72|152.32|154.54|152.14|0
1651261730000|2022-04-29 19:48:50|154.37|151.97|154.63|152.23|154.63|152.23|154.37|151.97|0
1651261740000|2022-04-29 19:49:00|153.93|151.53|153.57|151.17|153.93|151.53|153.57|151.17|0
1651261750000|2022-04-29 19:49:10|153.49|151.09|153.31|150.91|153.66|151.26|153.31|150.91|0
1651261760000|2022-04-29 19:49:20|153.49|151.09|152.87|150.47|153.49|151.09|152.87|150.47|0
1651261770000|2022-04-29 19:49:30|153.05|150.65|152.87|150.47|153.14|150.74|152.87|150.47|0
1651261780000|2022-04-29 19:49:40|152.61|150.21|152.48|150.08|152.7|150.3|152.48|150.08|0
1651261790000|2022-04-29 19:49:50|152.44|150.04|152.44|150.04|152.52|150.12|152.44|150.04|0
1651261800000|2022-04-29 19:50:00|152.52|150.12|151.22|148.82|152.52|150.12|151.22|148.82|0
1651261810000|2022-04-29 19:50:10|151.39|148.99|150.26|147.86|151.39|148.99|150.26|147.86|0
1651261820000|2022-04-29 19:50:20|150|147.6|149.83|147.43|150.09|147.69|149.83|147.43|0
1651261830000|2022-04-29 19:50:30|149.66|147.26|149.57|147.17|149.66|147.26|149.57|147.17|0
1651261840000|2022-04-29 19:50:40|149.31|146.91|149.66|147.26|149.66|147.26|149.31|146.91|0
1651261850000|2022-04-29 19:50:50|149.4|147|149.14|146.74|149.4|147|148.62|146.22|0
1651261860000|2022-04-29 19:51:00|149.57|147.17|149.48|147.08|149.61|147.21|149.48|147.08|0
1651261870000|2022-04-29 19:51:10|149.57|147.17|149.48|147.08|150|147.6|149.48|147.08|0
1651261880000|2022-04-29 19:51:20|149.83|147.43|150.26|147.86|150.56|148.16|149.83|147.43|0
1651261890000|2022-04-29 19:51:30|150.61|148.21|150.52|148.12|150.69|148.29|150.52|148.12|0
1651261900000|2022-04-29 19:51:40|150.39|147.99|151.39|148.99|151.39|148.99|150.35|147.95|0
1651261910000|2022-04-29 19:51:50|150.78|148.38|151.04|148.64|151.04|148.64|150.61|148.21|0
1651261920000|2022-04-29 19:52:00|151.22|148.82|150.69|148.29|151.22|148.82|150.69|148.29|0
1651261930000|2022-04-29 19:52:10|150.78|148.38|151.04|148.64|151.04|148.64|150.78|148.38|0
1651261940000|2022-04-29 19:52:20|150.87|148.47|150.69|148.29|150.87|148.47|150.69|148.29|0
1651261950000|2022-04-29 19:52:30|150.95|148.55|150.95|148.55|150.95|148.55|150.43|148.03|0
1651261960000|2022-04-29 19:52:40|151.21|148.81|150.61|148.21|151.21|148.81|150.61|148.21|0
1651261970000|2022-04-29 19:52:50|150.43|148.03|150.61|148.21|150.61|148.21|150.43|148.03|0
1651261980000|2022-04-29 19:53:00|150.09|147.69|149.83|147.43|150.09|147.69|149.74|147.34|0
1651261990000|2022-04-29 19:53:10|149.66|147.26|149.48|147.08|149.83|147.43|149.48|147.08|0
1651262000000|2022-04-29 19:53:20|149.57|147.17|149.83|147.43|149.83|147.43|149.57|147.17|0
1651262010000|2022-04-29 19:53:30|149.57|147.17|149.91|147.51|149.91|147.51|149.57|147.17|0
1651262020000|2022-04-29 19:53:40|150.09|147.69|150.35|147.95|150.87|148.47|150.09|147.69|0
1651262030000|2022-04-29 19:53:50|150.17|147.77|150|147.6|150.43|148.03|150|147.6|0
1651262040000|2022-04-29 19:54:00|149.66|147.26|149.31|146.91|149.66|147.26|149.31|146.91|0
1651262050000|2022-04-29 19:54:10|149.05|146.65|148.71|146.31|149.05|146.65|148.71|146.31|0
1651262060000|2022-04-29 19:54:20|148.88|146.48|148.62|146.22|148.97|146.57|148.62|146.22|0
1651262070000|2022-04-29 19:54:30|148.71|146.31|148.45|146.05|148.71|146.31|148.45|146.05|0
1651262080000|2022-04-29 19:54:40|148.36|145.96|149.14|146.74|149.14|146.74|148.28|145.88|0
1651262090000|2022-04-29 19:54:50|148.45|146.05|149.05|146.65|149.05|146.65|148.36|145.96|0
1651262100000|2022-04-29 19:55:00|148.88|146.48|149.05|146.65|149.05|146.65|148.19|145.79|0
1651262110000|2022-04-29 19:55:10|148.28|145.88|148.66|146.26|148.88|146.48|148.28|145.88|0
1651262120000|2022-04-29 19:55:20|148.45|146.05|149.83|147.43|149.83|147.43|148.45|146.05|0
1651262130000|2022-04-29 19:55:30|149.48|147.08|149.22|146.82|149.48|147.08|149.22|146.82|0
1651262140000|2022-04-29 19:55:40|149.31|146.91|149.05|146.65|149.31|146.91|148.83|146.43|0
1651262150000|2022-04-29 19:55:50|148.97|146.57|148.88|146.48|149.01|146.61|148.88|146.48|0
1651262160000|2022-04-29 19:56:00|149.18|146.78|148.97|146.57|149.18|146.78|148.62|146.22|0
1651262170000|2022-04-29 19:56:10|149.14|146.74|148.88|146.48|149.14|146.74|148.83|146.43|0
1651262180000|2022-04-29 19:56:20|148.36|145.96|148.19|145.79|148.45|146.05|148.19|145.79|0
1651262190000|2022-04-29 19:56:30|148.28|145.88|148.19|145.79|148.28|145.88|148.19|145.79|0
1651262200000|2022-04-29 19:56:40|148.45|146.05|148.53|146.13|148.53|146.13|148.45|146.05|0
1651262210000|2022-04-29 19:56:50|148.45|146.05|148.28|145.88|148.45|146.05|148.28|145.88|0
1651262220000|2022-04-29 19:57:00|148.53|146.13|147.51|145.11|148.53|146.13|147.51|145.11|0
1651262230000|2022-04-29 19:57:10|147.59|145.19|148.11|145.71|148.11|145.71|147.59|145.19|0
1651262240000|2022-04-29 19:57:20|148.02|145.62|147.76|145.36|148.02|145.62|147.76|145.36|0
1651262250000|2022-04-29 19:57:30|147.42|145.02|147.16|144.76|147.51|145.11|147.16|144.76|0
1651262260000|2022-04-29 19:57:40|147.42|145.02|147.34|144.94|147.59|145.19|147.34|144.94|0
1651262270000|2022-04-29 19:57:50|147.16|144.76|147.34|144.94|147.34|144.94|147.08|144.68|0
1651262280000|2022-04-29 19:58:00|147.08|144.68|147.59|145.19|147.59|145.19|147.08|144.68|0
1651262290000|2022-04-29 19:58:10|147.25|144.85|148.02|145.62|148.02|145.62|147.08|144.68|0
1651262300000|2022-04-29 19:58:20|147.8|145.4|148.36|145.96|148.36|145.96|147.8|145.4|0
1651262310000|2022-04-29 19:58:30|148.11|145.71|147.51|145.11|148.11|145.71|147.16|144.76|0
1651262320000|2022-04-29 19:58:40|148.02|145.62|149.22|146.82|149.22|146.82|148.02|145.62|0
1651262330000|2022-04-29 19:58:50|149.14|146.74|148.45|146.05|149.14|146.74|148.45|146.05|0
1651262340000|2022-04-29 19:59:00|148.02|145.62|147.16|144.76|148.02|145.62|147.16|144.76|0
1651262350000|2022-04-29 19:59:10|144.04|141.64|150.43|148.03|150.43|148.03|144.04|141.64|0
1651262360000|2022-04-29 19:59:20|150.68|148.28|150.6|148.2|150.68|148.28|150.6|148.2|0
1651262370000|2022-04-29 19:59:30|150.94|148.54|149.82|147.42|150.94|148.54|149.82|147.42|0
1651262380000|2022-04-29 19:59:40|150.77|148.37|149.99|147.59|150.77|148.37|149.48|147.08|0
1651262390000|2022-04-29 19:59:50|151.29|148.89|152.94|150.54|152.94|150.54|151.29|148.89|0
1651262400000|2022-04-29 20:00:00|152.42|150.02|153.2|150.8|153.2|150.8|152.42|150.02|0
1651262410000|2022-04-29 20:00:10|152.37|149.97|152.59|150.19|152.59|150.19|151.72|149.32|0
1651262420000|2022-04-29 20:00:20|153.2|150.8|154.34|151.94|154.34|151.94|153.2|150.8|0
1651262430000|2022-04-29 20:00:30|154.08|151.68|153.73|151.33|154.17|151.77|153.73|151.33|0
1651262440000|2022-04-29 20:00:40|154.08|151.68|153.2|150.8|154.08|151.68|153.2|150.8|0
1651262450000|2022-04-29 20:00:50|153.12|150.72|153.29|150.89|153.73|151.33|153.12|150.72|0
1651262460000|2022-04-29 20:01:00|153.38|150.98|153.38|150.98|153.81|151.41|153.38|150.98|0
1651262470000|2022-04-29 20:01:10|153.03|150.63|153.12|150.72|153.12|150.72|153.03|150.63|0
1651262480000|2022-04-29 20:01:20|153.29|150.89|153.2|150.8|153.29|150.89|153.03|150.63|0
1651262490000|2022-04-29 20:01:30|153.12|150.72|152.68|150.28|153.12|150.72|152.68|150.28|0
1651262500000|2022-04-29 20:01:40|152.77|150.37|152.94|150.54|152.94|150.54|152.77|150.37|0
1651262510000|2022-04-29 20:01:50|152.77|150.37|152.33|149.93|152.94|150.54|152.33|149.93|0
1651262520000|2022-04-29 20:02:00|152.5|150.1|152.5|150.1|152.59|150.19|152.5|150.1|0
1651262530000|2022-04-29 20:02:10|152.68|150.28|152.68|150.28|152.68|150.28|152.59|150.19|0
1651262540000|2022-04-29 20:02:20|152.85|150.45|153.29|150.89|153.29|150.89|152.77|150.37|0
1651262550000|2022-04-29 20:02:30|153.2|150.8|153.46|151.06|153.55|151.15|153.2|150.8|0
1651262560000|2022-04-29 20:02:40|153.29|150.89|153.46|151.06|153.46|151.06|153.2|150.8|0
1651262570000|2022-04-29 20:02:50|153.38|150.98|153.11|150.71|153.38|150.98|153.11|150.71|0
1651262580000|2022-04-29 20:03:00|153.38|150.98|152.5|150.1|153.38|150.98|152.5|150.1|0
1651262590000|2022-04-29 20:03:10|152.59|150.19|152.85|150.45|152.85|150.45|152.5|150.1|0
1651262600000|2022-04-29 20:03:20|152.77|150.37|152.33|149.93|152.77|150.37|152.24|149.84|0
1651262610000|2022-04-29 20:03:30|151.81|149.41|151.98|149.58|151.98|149.58|151.72|149.32|0
1651262620000|2022-04-29 20:03:40|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1651262630000|2022-04-29 20:03:50|151.81|149.41|151.9|149.5|151.9|149.5|151.72|149.32|0
1651262640000|2022-04-29 20:04:00|151.81|149.41|152.24|149.84|152.24|149.84|151.64|149.24|0
1651262650000|2022-04-29 20:04:10|152.68|150.28|152.77|150.37|152.85|150.45|152.68|150.28|0
1651262660000|2022-04-29 20:04:20|152.59|150.19|152.68|150.28|152.77|150.37|152.59|150.19|0
1651262670000|2022-04-29 20:04:30|152.77|150.37|152.85|150.45|152.85|150.45|152.59|150.19|0
1651262680000|2022-04-29 20:04:40|152.59|150.19|152.77|150.37|152.85|150.45|152.59|150.19|0
1651262690000|2022-04-29 20:04:50|152.85|150.45|152.85|150.45|152.85|150.45|152.68|150.28|0
1651262700000|2022-04-29 20:05:00|153.11|150.71|153.73|151.33|153.73|151.33|153.11|150.71|0
1651262710000|2022-04-29 20:05:10|153.81|151.41|154.16|151.76|154.16|151.76|153.81|151.41|0
1651262720000|2022-04-29 20:05:20|154.34|151.94|154.16|151.76|154.34|151.94|153.99|151.59|0
1651262730000|2022-04-29 20:05:30|154.25|151.85|154.34|151.94|154.34|151.94|154.25|151.85|0
1651262740000|2022-04-29 20:05:40|154.69|152.29|154.69|152.29|154.69|152.29|154.43|152.03|0
1651262750000|2022-04-29 20:05:50|154.78|152.38|154.6|152.2|154.78|152.38|154.6|152.2|0
1651262760000|2022-04-29 20:06:00|154.87|152.47|154.87|152.47|154.87|152.47|154.87|152.47|0
1651262770000|2022-04-29 20:06:10|154.78|152.38|155.04|152.64|155.04|152.64|154.78|152.38|0
1651262780000|2022-04-29 20:06:20|154.95|152.55|155.22|152.82|155.22|152.82|154.95|152.55|0
1651262790000|2022-04-29 20:06:30|155.31|152.91|155.39|152.99|155.39|152.99|155.31|152.91|0
1651262800000|2022-04-29 20:06:40|155.31|152.91|154.87|152.47|155.31|152.91|154.87|152.47|0
1651262810000|2022-04-29 20:06:50|155.04|152.64|155.31|152.91|155.31|152.91|155.04|152.64|0
1651262820000|2022-04-29 20:07:00|155.22|152.82|155.39|152.99|155.39|152.99|155.22|152.82|0
1651262830000|2022-04-29 20:07:10|155.31|152.91|154.95|152.55|155.48|153.08|154.95|152.55|0
1651262840000|2022-04-29 20:07:20|154.78|152.38|154.6|152.2|154.78|152.38|154.51|152.11|0
1651262850000|2022-04-29 20:07:30|154.87|152.47|155.08|152.68|155.08|152.68|154.87|152.47|0
1651262860000|2022-04-29 20:07:40|155.13|152.73|155.31|152.91|155.31|152.91|155.13|152.73|0
1651262870000|2022-04-29 20:07:50|155.22|152.82|154.69|152.29|155.22|152.82|154.69|152.29|0
1651262880000|2022-04-29 20:08:00|154.51|152.11|154.78|152.38|154.78|152.38|154.43|152.03|0
1651262890000|2022-04-29 20:08:10|154.86|152.46|155.3|152.9|155.31|152.91|154.86|152.46|0
1651262900000|2022-04-29 20:08:20|155.22|152.82|155.39|152.99|155.39|152.99|155.13|152.73|0
1651262910000|2022-04-29 20:08:30|155.3|152.9|155.3|152.9|155.3|152.9|155.3|152.9|0
1651262920000|2022-04-29 20:08:40|155.22|152.82|154.86|152.46|155.22|152.82|154.86|152.46|0
1651262930000|2022-04-29 20:08:50|155.04|152.64|155.3|152.9|155.3|152.9|155.04|152.64|0
1651262940000|2022-04-29 20:09:00|155.39|152.99|155.22|152.82|155.57|153.17|155.22|152.82|0
1651262950000|2022-04-29 20:09:10|155.48|153.08|155.57|153.17|155.57|153.17|155.48|153.08|0
1651262960000|2022-04-29 20:09:20|155.75|153.35|155.43|153.03|155.83|153.43|155.43|153.03|0
1651262970000|2022-04-29 20:09:30|155.48|153.08|155.22|152.82|155.48|153.08|155.22|152.82|0
1651262980000|2022-04-29 20:09:40|155.04|152.64|155.13|152.73|155.13|152.73|155.04|152.64|0
1651262990000|2022-04-29 20:09:50|155.22|152.82|155.39|152.99|155.48|153.08|155.22|152.82|0
1651263000000|2022-04-29 20:10:00|155.48|153.08|155.39|152.99|155.48|153.08|155.22|152.82|0
1651263010000|2022-04-29 20:10:10|155.48|153.08|155.35|152.95|155.66|153.26|155.22|152.82|0
1651263020000|2022-04-29 20:10:20|155.43|153.03|155.96|153.56|155.96|153.56|155.43|153.03|0
1651263030000|2022-04-29 20:10:30|156.01|153.61|156.01|153.61|156.01|153.61|155.92|153.52|0
1651263040000|2022-04-29 20:10:40|156.1|153.7|156.1|153.7|156.1|153.7|156.1|153.7|0
1651263050000|2022-04-29 20:10:50|155.92|153.52|158.51|156.11|158.51|156.11|155.92|153.52|0
1651263060000|2022-04-29 20:11:00|154.82|152.42|155.35|152.95|155.35|152.95|154.82|152.42|0
1651263070000|2022-04-29 20:11:10|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1651263080000|2022-04-29 20:11:20|154.3|151.9|153.33|150.93|154.56|152.16|153.33|150.93|0
1651263090000|2022-04-29 20:11:30|153.24|150.84|153.11|150.71|153.24|150.84|153.11|150.71|0
1651263100000|2022-04-29 20:11:40|153.07|150.67|152.98|150.58|153.07|150.67|152.98|150.58|0
1651263110000|2022-04-29 20:11:50|152.89|150.49|152.8|150.4|152.89|150.49|152.72|150.32|0
1651263120000|2022-04-29 20:12:00|152.72|150.32|152.72|150.32|152.72|150.32|152.54|150.14|0
1651263130000|2022-04-29 20:12:10|152.63|150.23|152.54|150.14|152.63|150.23|152.5|150.1|0
1651263140000|2022-04-29 20:12:20|152.8|150.4|152.23|149.83|152.8|150.4|152.23|149.83|0
1651263150000|2022-04-29 20:12:30|152.01|149.61|152.28|149.88|152.28|149.88|151.84|149.44|0
1651263160000|2022-04-29 20:12:40|152.1|149.7|152.1|149.7|152.19|149.79|152.1|149.7|0
1651263170000|2022-04-29 20:12:50|152.01|149.61|151.93|149.53|152.01|149.61|151.93|149.53|0
1651263180000|2022-04-29 20:13:00|151.84|149.44|151.84|149.44|151.93|149.53|151.84|149.44|0
1651263190000|2022-04-29 20:13:10|151.93|149.53|151.93|149.53|151.93|149.53|151.93|149.53|0
1651263210000|2022-04-29 20:13:30|152.1|149.7|152.36|149.96|152.36|149.96|152.1|149.7|0
1651263220000|2022-04-29 20:13:40|152.45|150.05|152.36|149.96|152.45|150.05|152.36|149.96|0
1651263230000|2022-04-29 20:13:50|152.28|149.88|152.28|149.88|152.28|149.88|152.19|149.79|0
1651263240000|2022-04-29 20:14:00|152.36|149.96|152.41|150.01|152.41|150.01|152.36|149.96|0
1651263250000|2022-04-29 20:14:10|152.45|150.05|152.45|150.05|152.45|150.05|152.45|150.05|0
1651263260000|2022-04-29 20:14:20|152.72|150.32|152.8|150.4|152.8|150.4|152.54|150.14|0
1651263270000|2022-04-29 20:14:30|152.89|150.49|152.98|150.58|152.98|150.58|152.89|150.49|0
1651263280000|2022-04-29 20:14:40|152.89|150.49|152.89|150.49|152.89|150.49|152.72|150.32|0
1651263290000|2022-04-29 20:14:50|152.72|150.32|152.8|150.4|152.89|150.49|152.72|150.32|0
1651263310000|2022-04-29 20:15:10|152.3|149.5|152.39|149.59|152.39|149.59|152.3|149.5|0
1651263320000|2022-04-29 20:15:20|152.43|149.63|152.39|149.59|152.43|149.63|152.39|149.59|0
1651263330000|2022-04-29 20:15:30|152.3|149.5|152.3|149.5|152.3|149.5|152.3|149.5|0
1651263340000|2022-04-29 20:15:40|152.21|149.41|152.21|149.41|152.21|149.41|152.13|149.33|0
1651263350000|2022-04-29 20:15:50|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651263360000|2022-04-29 20:16:00|151.95|149.15|152.13|149.33|152.13|149.33|151.95|149.15|0
1651263370000|2022-04-29 20:16:10|151.95|149.15|151.78|148.98|151.95|149.15|151.78|148.98|0
1651263380000|2022-04-29 20:16:20|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1651475100000|2022-05-02 07:05:00|157.95|155.55|157.77|155.37|157.95|155.55|157.77|155.37|0
1651475110000|2022-05-02 07:05:10|157.81|155.41|157.72|155.32|157.86|155.46|157.72|155.32|0
1651475120000|2022-05-02 07:05:20|157.63|155.23|157.86|155.46|157.86|155.46|157.59|155.19|0
1651475130000|2022-05-02 07:05:30|157.68|155.28|158.04|155.64|158.08|155.68|157.68|155.28|0
1651475140000|2022-05-02 07:05:40|158.08|155.68|158.13|155.73|158.13|155.73|158.08|155.68|0
1651475150000|2022-05-02 07:05:50|158.4|156|158.67|156.27|158.67|156.27|158.4|156|0
1651475160000|2022-05-02 07:06:00|158.8|156.4|158.98|156.58|158.98|156.58|158.8|156.4|0
1651475170000|2022-05-02 07:06:10|159.21|156.81|159.03|156.63|159.21|156.81|159.03|156.63|0
1651475180000|2022-05-02 07:06:20|158.76|156.36|158.85|156.45|158.94|156.54|158.76|156.36|0
1651475190000|2022-05-02 07:06:30|158.89|156.49|158.85|156.45|158.89|156.49|158.8|156.4|0
1651475200000|2022-05-02 07:06:40|158.8|156.4|158.67|156.27|158.89|156.49|158.67|156.27|0
1651475210000|2022-05-02 07:06:50|158.71|156.31|158.58|156.18|158.76|156.36|158.49|156.09|0
1651475220000|2022-05-02 07:07:00|158.67|156.27|158.58|156.18|158.67|156.27|158.58|156.18|0
1651475230000|2022-05-02 07:07:10|158.85|156.45|158.49|156.09|158.85|156.45|158.49|156.09|0
1651475240000|2022-05-02 07:07:20|158.31|155.91|158.4|156|158.49|156.09|158.31|155.91|0
1651475250000|2022-05-02 07:07:30|158.04|155.64|158.08|155.68|158.13|155.73|158.04|155.64|0
1651475260000|2022-05-02 07:07:40|158.04|155.64|158.04|155.64|158.04|155.64|157.95|155.55|0
1651475270000|2022-05-02 07:07:50|158.08|155.68|158.04|155.64|158.08|155.68|157.95|155.55|0
1651475280000|2022-05-02 07:08:00|157.95|155.55|157.99|155.59|157.99|155.59|157.95|155.55|0
1651475290000|2022-05-02 07:08:10|157.95|155.55|157.72|155.32|157.95|155.55|157.72|155.32|0
1651475300000|2022-05-02 07:08:20|157.68|155.28|157.59|155.19|157.77|155.37|157.59|155.19|0
1651475310000|2022-05-02 07:08:30|157.5|155.1|157.32|154.92|157.5|155.1|157.32|154.92|0
1651475320000|2022-05-02 07:08:40|157.23|154.83|157.14|154.74|157.23|154.83|157.14|154.74|0
1651475330000|2022-05-02 07:08:50|157.23|154.83|157.72|155.32|157.72|155.32|157.23|154.83|0
1651475340000|2022-05-02 07:09:00|157.95|155.55|157.81|155.41|157.95|155.55|157.77|155.37|0
1651475350000|2022-05-02 07:09:10|157.77|155.37|157.95|155.55|157.95|155.55|157.77|155.37|0
1651475360000|2022-05-02 07:09:20|158.17|155.77|158.67|156.27|158.67|156.27|158.17|155.77|0
1651475370000|2022-05-02 07:09:30|158.53|156.13|158.58|156.18|158.62|156.22|158.49|156.09|0
1651475380000|2022-05-02 07:09:40|158.4|156|158.13|155.73|158.4|156|158.13|155.73|0
1651475390000|2022-05-02 07:09:50|157.95|155.55|158.04|155.64|158.13|155.73|157.95|155.55|0
1651475400000|2022-05-02 07:10:00|157.95|155.55|157.68|155.28|157.95|155.55|157.68|155.28|0
1651475410000|2022-05-02 07:10:10|157.41|155.01|157.5|155.1|157.5|155.1|157.41|155.01|0
1651475420000|2022-05-02 07:10:20|157.45|155.05|157.68|155.28|157.77|155.37|157.41|155.01|0
1651475430000|2022-05-02 07:10:30|157.77|155.37|157.41|155.01|157.81|155.41|157.41|155.01|0
1651475440000|2022-05-02 07:10:40|157.54|155.14|157.54|155.14|157.59|155.19|157.54|155.14|0
1651475450000|2022-05-02 07:10:50|157.59|155.19|157.54|155.14|157.68|155.28|157.54|155.14|0
1651475460000|2022-05-02 07:11:00|157.5|155.1|157.5|155.1|157.59|155.19|157.5|155.1|0
1651475470000|2022-05-02 07:11:10|157.63|155.23|157.63|155.23|157.63|155.23|157.63|155.23|0
1651475480000|2022-05-02 07:11:20|157.59|155.19|157.45|155.05|157.68|155.28|157.45|155.05|0
1651475490000|2022-05-02 07:11:30|157.41|155.01|157.32|154.92|157.5|155.1|157.32|154.92|0
1651475500000|2022-05-02 07:11:40|157.14|154.74|157.23|154.83|157.32|154.92|157.14|154.74|0
1651475510000|2022-05-02 07:11:50|157.36|154.96|157.36|154.96|157.36|154.96|157.36|154.96|0
1651475520000|2022-05-02 07:12:00|157.41|155.01|157.18|154.78|157.41|155.01|157.18|154.78|0
1651475530000|2022-05-02 07:12:10|157.14|154.74|157.23|154.83|157.23|154.83|157.14|154.74|0
1651475540000|2022-05-02 07:12:20|157.18|154.78|156.91|154.51|157.18|154.78|156.91|154.51|0
1651475550000|2022-05-02 07:12:30|156.69|154.29|156.69|154.29|156.78|154.38|156.69|154.29|0
1651475560000|2022-05-02 07:12:40|156.6|154.2|156.65|154.25|156.65|154.25|156.6|154.2|0
1651475570000|2022-05-02 07:12:50|156.69|154.29|156.65|154.25|156.69|154.29|156.56|154.16|0
1651475580000|2022-05-02 07:13:00|156.91|154.51|156.74|154.34|157.05|154.65|156.74|154.34|0
1651475590000|2022-05-02 07:13:10|156.78|154.38|156.83|154.43|156.87|154.47|156.78|154.38|0
1651475600000|2022-05-02 07:13:20|156.87|154.47|157.68|155.28|157.68|155.28|156.87|154.47|0
1651475610000|2022-05-02 07:13:30|157.54|155.14|157.5|155.1|157.54|155.14|157.41|155.01|0
1651475620000|2022-05-02 07:13:40|157.45|155.05|157.77|155.37|157.77|155.37|157.45|155.05|0
1651475630000|2022-05-02 07:13:50|157.9|155.5|157.99|155.59|158.17|155.77|157.9|155.5|0
1651475640000|2022-05-02 07:14:00|158.04|155.64|157.99|155.59|158.08|155.68|157.99|155.59|0
1651475650000|2022-05-02 07:14:10|158.04|155.64|158.08|155.68|158.08|155.68|158.03|155.63|0
1651475660000|2022-05-02 07:14:20|158.12|155.72|158.62|156.22|158.62|156.22|158.12|155.72|0
1651475670000|2022-05-02 07:14:30|158.93|156.53|158.84|156.44|158.98|156.58|158.84|156.44|0
1651475680000|2022-05-02 07:14:40|158.75|156.35|158.75|156.35|158.93|156.53|158.75|156.35|0
1651475690000|2022-05-02 07:14:50|158.71|156.31|158.66|156.26|158.71|156.31|158.48|156.08|0
1651475700000|2022-05-02 07:15:00|158.8|156.4|158.3|155.9|158.8|156.4|158.3|155.9|0
1651475710000|2022-05-02 07:15:10|158.26|155.86|158.75|156.35|158.75|156.35|158.26|155.86|0
1651475720000|2022-05-02 07:15:20|158.93|156.53|159.11|156.71|159.11|156.71|158.93|156.53|0
1651475730000|2022-05-02 07:15:30|159.16|156.76|159.07|156.67|159.16|156.76|159.07|156.67|0
1651475740000|2022-05-02 07:15:40|159.02|156.62|159.16|156.76|159.16|156.76|159.02|156.62|0
1651475750000|2022-05-02 07:15:50|159.11|156.71|159.2|156.8|159.2|156.8|159.07|156.67|0
1651475760000|2022-05-02 07:16:00|159.11|156.71|159.02|156.62|159.11|156.71|159.02|156.62|0
1651475770000|2022-05-02 07:16:10|158.93|156.53|158.93|156.53|159.02|156.62|158.93|156.53|0
1651475790000|2022-05-02 07:16:30|158.84|156.44|158.35|155.95|158.84|156.44|158.3|155.9|0
1651475800000|2022-05-02 07:16:40|158.39|155.99|158.57|156.17|158.62|156.22|158.39|155.99|0
1651475820000|2022-05-02 07:17:00|158.48|156.08|158.48|156.08|158.53|156.13|158.48|156.08|0
1651475830000|2022-05-02 07:17:10|158.39|155.99|158.21|155.81|158.39|155.99|158.21|155.81|0
1651475840000|2022-05-02 07:17:20|158.12|155.72|158.12|155.72|158.17|155.77|158.12|155.72|0
1651475850000|2022-05-02 07:17:30|158.03|155.63|158.03|155.63|158.08|155.68|158.03|155.63|0
1651475860000|2022-05-02 07:17:40|158.08|155.68|158.12|155.72|158.12|155.72|158.03|155.63|0
1651475870000|2022-05-02 07:17:50|158.03|155.63|157.81|155.41|158.08|155.68|157.81|155.41|0
1651475880000|2022-05-02 07:18:00|157.63|155.23|157.59|155.19|157.63|155.23|157.59|155.19|0
1651475890000|2022-05-02 07:18:10|157.54|155.14|157.36|154.96|157.54|155.14|157.36|154.96|0
1651475900000|2022-05-02 07:18:20|157.59|155.19|157.5|155.1|157.59|155.19|157.5|155.1|0
1651475910000|2022-05-02 07:18:30|157.41|155.01|157.36|154.96|157.41|155.01|157.36|154.96|0
1651475920000|2022-05-02 07:18:40|157.18|154.78|157.18|154.78|157.18|154.78|157.18|154.78|0
1651475930000|2022-05-02 07:18:50|157.05|154.65|156.69|154.29|157.05|154.65|156.69|154.29|0
1651475940000|2022-05-02 07:19:00|156.64|154.24|156.73|154.33|156.78|154.38|156.64|154.24|0
1651475950000|2022-05-02 07:19:10|156.78|154.38|156.96|154.56|156.96|154.56|156.78|154.38|0
1651475960000|2022-05-02 07:19:20|156.78|154.38|156.73|154.33|156.82|154.42|156.73|154.33|0
1651475970000|2022-05-02 07:19:30|156.78|154.38|156.47|154.07|156.78|154.38|156.47|154.07|0
1651475980000|2022-05-02 07:19:40|156.51|154.11|156.64|154.24|156.78|154.38|156.51|154.11|0
1651475990000|2022-05-02 07:19:50|156.6|154.2|156.69|154.29|156.73|154.33|156.6|154.2|0
1651476000000|2022-05-02 07:20:00|156.73|154.33|156.55|154.15|156.73|154.33|156.55|154.15|0
1651476010000|2022-05-02 07:20:10|156.51|154.11|156.33|153.93|156.51|154.11|156.24|153.84|0
1651476020000|2022-05-02 07:20:20|156.29|153.89|156.24|153.84|156.42|154.02|156.24|153.84|0
1651476030000|2022-05-02 07:20:30|156.33|153.93|156.47|154.07|156.47|154.07|156.33|153.93|0
1651476040000|2022-05-02 07:20:40|156.38|153.98|156.42|154.02|156.6|154.2|156.38|153.98|0
1651476050000|2022-05-02 07:20:50|156.38|153.98|156.42|154.02|156.42|154.02|156.38|153.98|0
1651476060000|2022-05-02 07:21:00|156.47|154.07|156.33|153.93|156.47|154.07|156.33|153.93|0
1651476070000|2022-05-02 07:21:10|156.29|153.89|156.15|153.75|156.38|153.98|156.15|153.75|0
1651476080000|2022-05-02 07:21:20|155.84|153.44|156.02|153.62|156.07|153.67|155.84|153.44|0
1651476090000|2022-05-02 07:21:30|155.93|153.53|155.93|153.53|155.93|153.53|155.93|153.53|0
1651476100000|2022-05-02 07:21:40|155.62|153.22|155.66|153.26|155.75|153.35|155.62|153.22|0
1651476110000|2022-05-02 07:21:50|155.27|152.87|155.53|153.13|155.75|153.35|155.27|152.87|0
1651476120000|2022-05-02 07:22:00|155.62|153.22|155.44|153.04|155.62|153.22|155.44|153.04|0
1651476130000|2022-05-02 07:22:10|155.53|153.13|155.31|152.91|155.53|153.13|155.31|152.91|0
1651476140000|2022-05-02 07:22:20|155.4|153|155.31|152.91|155.71|153.31|155.31|152.91|0
1651476150000|2022-05-02 07:22:30|155.27|152.87|155.09|152.69|155.27|152.87|155.09|152.69|0
1651476160000|2022-05-02 07:22:40|155.27|152.87|155.35|152.95|155.35|152.95|155.27|152.87|0
1651476170000|2022-05-02 07:22:50|155.44|153.04|155.75|153.35|155.75|153.35|155.44|153.04|0
1651476180000|2022-05-02 07:23:00|155.89|153.49|156.02|153.62|156.2|153.8|155.89|153.49|0
1651476190000|2022-05-02 07:23:10|156.07|153.67|156.02|153.62|156.07|153.67|156.02|153.62|0
1651476200000|2022-05-02 07:23:20|155.93|153.53|156.02|153.62|156.02|153.62|155.93|153.53|0
1651476210000|2022-05-02 07:23:30|155.89|153.49|155.57|153.17|155.89|153.49|155.57|153.17|0
1651476220000|2022-05-02 07:23:40|155.62|153.22|155.62|153.22|155.66|153.26|155.62|153.22|0
1651476230000|2022-05-02 07:23:50|155.57|153.17|155.89|153.49|155.89|153.49|155.57|153.17|0
1651476240000|2022-05-02 07:24:00|155.8|153.4|155.75|153.35|155.8|153.4|155.75|153.35|0
1651476250000|2022-05-02 07:24:10|155.98|153.58|156.02|153.62|156.02|153.62|155.93|153.53|0
1651476260000|2022-05-02 07:24:20|156.11|153.71|156.37|153.97|156.42|154.02|156.11|153.71|0
1651476270000|2022-05-02 07:24:30|156.46|154.06|156.24|153.84|156.46|154.06|156.2|153.8|0
1651476280000|2022-05-02 07:24:40|156.33|153.93|156.2|153.8|156.42|154.02|156.2|153.8|0
1651476290000|2022-05-02 07:24:50|155.98|153.58|155.84|153.44|155.98|153.58|155.84|153.44|0
1651476300000|2022-05-02 07:25:00|156.02|153.62|155.75|153.35|156.02|153.62|155.75|153.35|0
1651476310000|2022-05-02 07:25:10|155.84|153.44|155.71|153.31|155.84|153.44|155.66|153.26|0
1651476320000|2022-05-02 07:25:20|155.57|153.17|155.75|153.35|155.89|153.49|155.57|153.17|0
1651476330000|2022-05-02 07:25:30|155.8|153.4|156.2|153.8|156.2|153.8|155.8|153.4|0
1651476340000|2022-05-02 07:25:40|156.42|154.02|156.24|153.84|156.42|154.02|156.24|153.84|0
1651476350000|2022-05-02 07:25:50|156.28|153.88|156.37|153.97|156.46|154.06|156.28|153.88|0
1651476360000|2022-05-02 07:26:00|156.33|153.93|156.46|154.06|156.46|154.06|156.11|153.71|0
1651476370000|2022-05-02 07:26:10|156.42|154.02|156.46|154.06|156.46|154.06|156.33|153.93|0
1651476380000|2022-05-02 07:26:20|156.82|154.42|156.91|154.51|156.91|154.51|156.82|154.42|0
1651476390000|2022-05-02 07:26:30|156.87|154.47|157.18|154.78|157.18|154.78|156.87|154.47|0
1651476400000|2022-05-02 07:26:40|157.09|154.69|157.09|154.69|157.09|154.69|157.09|154.69|0
1651476410000|2022-05-02 07:26:50|157.18|154.78|157.54|155.14|157.54|155.14|157.18|154.78|0
1651476420000|2022-05-02 07:27:00|157.49|155.09|157.31|154.91|157.49|155.09|157.27|154.87|0
1651476430000|2022-05-02 07:27:10|157.22|154.82|157.09|154.69|157.22|154.82|157|154.6|0
1651476440000|2022-05-02 07:27:20|156.91|154.51|157.09|154.69|157.09|154.69|156.91|154.51|0
1651476450000|2022-05-02 07:27:30|157|154.6|157.13|154.73|157.13|154.73|156.96|154.56|0
1651476460000|2022-05-02 07:27:40|157.09|154.69|157.22|154.82|157.22|154.82|157.09|154.69|0
1651476470000|2022-05-02 07:27:50|157.45|155.05|157.45|155.05|157.49|155.09|157.45|155.05|0
1651476480000|2022-05-02 07:28:00|157.4|155|157.45|155.05|157.45|155.05|157.36|154.96|0
1651476490000|2022-05-02 07:28:10|157.4|155|157.18|154.78|157.4|155|157.18|154.78|0
1651476500000|2022-05-02 07:28:20|157.13|154.73|157.09|154.69|157.18|154.78|157.09|154.69|0
1651476510000|2022-05-02 07:28:30|157.13|154.73|157.09|154.69|157.13|154.73|157.09|154.69|0
1651476520000|2022-05-02 07:28:40|157|154.6|157.18|154.78|157.18|154.78|157|154.6|0
1651476530000|2022-05-02 07:28:50|157.31|154.91|157.62|155.22|157.62|155.22|157.31|154.91|0
1651476540000|2022-05-02 07:29:00|157.58|155.18|157.58|155.18|157.58|155.18|157.53|155.13|0
1651476550000|2022-05-02 07:29:10|157.53|155.13|157.98|155.58|157.98|155.58|157.53|155.13|0
1651476560000|2022-05-02 07:29:20|158.12|155.72|157.8|155.4|158.12|155.72|157.8|155.4|0
1651476570000|2022-05-02 07:29:30|157.94|155.54|157.98|155.58|158.12|155.72|157.94|155.54|0
1651476580000|2022-05-02 07:29:40|158.16|155.76|158.25|155.85|158.25|155.85|158.16|155.76|0
1651476590000|2022-05-02 07:29:50|158.07|155.67|158.21|155.81|158.21|155.81|158.07|155.67|0
1651476600000|2022-05-02 07:30:00|157.98|155.58|157.53|155.13|157.98|155.58|157.49|155.09|0
1651476610000|2022-05-02 07:30:10|157.4|155|157.27|154.87|157.44|155.04|157.27|154.87|0
1651476620000|2022-05-02 07:30:20|157.13|154.73|157.22|154.82|157.27|154.87|157.13|154.73|0
1651476630000|2022-05-02 07:30:30|156.82|154.42|156.42|154.02|156.82|154.42|156.42|154.02|0
1651476640000|2022-05-02 07:30:40|156.55|154.15|156.64|154.24|156.64|154.24|156.55|154.15|0
1651476650000|2022-05-02 07:30:50|156.24|153.84|155.57|153.17|156.24|153.84|155.57|153.17|0
1651476660000|2022-05-02 07:31:00|155.48|153.08|155.39|152.99|155.48|153.08|155.39|152.99|0
1651476670000|2022-05-02 07:31:10|155.53|153.13|154.55|152.15|155.53|153.13|154.55|152.15|0
1651476680000|2022-05-02 07:31:20|154.47|152.07|155.17|152.77|155.17|152.77|154.47|152.07|0
1651476690000|2022-05-02 07:31:30|155.13|152.73|154.73|152.33|155.17|152.77|154.73|152.33|0
1651476700000|2022-05-02 07:31:40|154.91|152.51|154.46|152.06|154.91|152.51|154.46|152.06|0
1651476710000|2022-05-02 07:31:50|154.38|151.98|154.6|152.2|154.6|152.2|154.24|151.84|0
1651476720000|2022-05-02 07:32:00|154.64|152.24|155|152.6|155|152.6|154.6|152.2|0
1651476730000|2022-05-02 07:32:10|155.13|152.73|155.3|152.9|155.71|153.31|155.13|152.73|0
1651476740000|2022-05-02 07:32:20|155.39|152.99|155.66|153.26|155.66|153.26|155.39|152.99|0
1651476750000|2022-05-02 07:32:30|155.57|153.17|155.84|153.44|155.84|153.44|155.57|153.17|0
1651476760000|2022-05-02 07:32:40|155.88|153.48|155.48|153.08|155.88|153.48|155.48|153.08|0
1651476770000|2022-05-02 07:32:50|155.53|153.13|155.39|152.99|155.57|153.17|155.39|152.99|0
1651476780000|2022-05-02 07:33:00|155.71|153.31|155.71|153.31|155.71|153.31|155.71|153.31|0
1651476790000|2022-05-02 07:33:10|155.53|153.13|155.17|152.77|155.53|153.13|155|152.6|0
1651476800000|2022-05-02 07:33:20|155.26|152.86|155.71|153.31|155.71|153.31|155.26|152.86|0
1651476810000|2022-05-02 07:33:30|155.97|153.57|155.93|153.53|155.97|153.57|155.84|153.44|0
1651476820000|2022-05-02 07:33:40|156.1|153.7|156.1|153.7|156.15|153.75|156.1|153.7|0
1651476830000|2022-05-02 07:33:50|155.93|153.53|155.93|153.53|155.93|153.53|155.79|153.39|0
1651476840000|2022-05-02 07:34:00|155.84|153.44|155.84|153.44|156.01|153.61|155.84|153.44|0
1651476850000|2022-05-02 07:34:10|155.88|153.48|155.93|153.53|155.97|153.57|155.79|153.39|0
1651476860000|2022-05-02 07:34:20|156.19|153.79|156.1|153.7|156.19|153.79|156.06|153.66|0
1651476870000|2022-05-02 07:34:30|156.06|153.66|155.7|153.3|156.1|153.7|155.7|153.3|0
1651476880000|2022-05-02 07:34:40|155.17|152.77|155.62|153.22|155.62|153.22|155.17|152.77|0
1651476890000|2022-05-02 07:34:50|155.48|153.08|155.39|152.99|155.48|153.08|155.21|152.81|0
1651476900000|2022-05-02 07:35:00|155.44|153.04|154.99|152.59|155.44|153.04|154.99|152.59|0
1651476910000|2022-05-02 07:35:10|155.08|152.68|154.99|152.59|155.08|152.68|154.99|152.59|0
1651476920000|2022-05-02 07:35:20|155.08|152.68|155.08|152.68|155.08|152.68|154.95|152.55|0
1651476930000|2022-05-02 07:35:30|155.13|152.73|155.35|152.95|155.35|152.95|155.13|152.73|0
1651476940000|2022-05-02 07:35:40|155.21|152.81|155.13|152.73|155.21|152.81|155.13|152.73|0
1651476950000|2022-05-02 07:35:50|155.35|152.95|155.26|152.86|155.35|152.95|155.13|152.73|0
1651476960000|2022-05-02 07:36:00|155.53|153.13|155.97|153.57|155.97|153.57|155.53|153.13|0
1651476970000|2022-05-02 07:36:10|155.92|153.52|156.15|153.75|156.15|153.75|155.92|153.52|0
1651476980000|2022-05-02 07:36:20|156.1|153.7|155.92|153.52|156.19|153.79|155.92|153.52|0
1651476990000|2022-05-02 07:36:30|156.01|153.61|156.19|153.79|156.28|153.88|156.01|153.61|0
1651477000000|2022-05-02 07:36:40|156.24|153.84|156.24|153.84|156.24|153.84|156.19|153.79|0
1651477010000|2022-05-02 07:36:50|156.19|153.79|156.19|153.79|156.24|153.84|156.19|153.79|0
1651477020000|2022-05-02 07:37:00|155.88|153.48|155.79|153.39|155.88|153.48|155.79|153.39|0
1651477030000|2022-05-02 07:37:10|155.88|153.48|156.24|153.84|156.24|153.84|155.88|153.48|0
1651477040000|2022-05-02 07:37:20|156.33|153.93|156.46|154.06|156.46|154.06|156.33|153.93|0
1651477050000|2022-05-02 07:37:30|156.55|154.15|156.55|154.15|156.55|154.15|156.42|154.02|0
1651477060000|2022-05-02 07:37:40|156.5|154.1|156.55|154.15|156.55|154.15|156.46|154.06|0
1651477070000|2022-05-02 07:37:50|156.9|154.5|156.77|154.37|156.9|154.5|156.77|154.37|0
1651477080000|2022-05-02 07:38:00|156.68|154.28|156.9|154.5|156.9|154.5|156.68|154.28|0
1651477090000|2022-05-02 07:38:10|156.99|154.59|157.04|154.64|157.04|154.64|156.9|154.5|0
1651477100000|2022-05-02 07:38:20|156.99|154.59|156.99|154.59|156.99|154.59|156.95|154.55|0
1651477110000|2022-05-02 07:38:30|157.04|154.64|157.08|154.68|157.08|154.68|157.04|154.64|0
1651477120000|2022-05-02 07:38:40|156.99|154.59|156.99|154.59|157.13|154.73|156.99|154.59|0
1651477130000|2022-05-02 07:38:50|156.95|154.55|157.04|154.64|157.04|154.64|156.95|154.55|0
1651477140000|2022-05-02 07:39:00|156.99|154.59|157.13|154.73|157.22|154.82|156.95|154.55|0
1651477150000|2022-05-02 07:39:10|157.04|154.64|156.95|154.55|157.04|154.64|156.95|154.55|0
1651477160000|2022-05-02 07:39:20|157.04|154.64|156.99|154.59|157.04|154.64|156.99|154.59|0
1651477170000|2022-05-02 07:39:30|156.95|154.55|156.77|154.37|156.95|154.55|156.68|154.28|0
1651477180000|2022-05-02 07:39:40|156.81|154.41|157.26|154.86|157.26|154.86|156.81|154.41|0
1651477190000|2022-05-02 07:39:50|157.31|154.91|157.49|155.09|157.49|155.09|157.31|154.91|0
1651477200000|2022-05-02 07:40:00|157.44|155.04|157.53|155.13|157.53|155.13|157.44|155.04|0
1651477210000|2022-05-02 07:40:10|157.49|155.09|157.44|155.04|157.71|155.31|157.44|155.04|0
1651477220000|2022-05-02 07:40:20|157.58|155.18|157.49|155.09|157.58|155.18|157.49|155.09|0
1651477230000|2022-05-02 07:40:30|157.4|155|157.4|155|157.49|155.09|157.4|155|0
1651477240000|2022-05-02 07:40:40|157.49|155.09|157.58|155.18|157.58|155.18|157.4|155|0
1651477250000|2022-05-02 07:40:50|157.49|155.09|157.13|154.73|157.49|155.09|157.13|154.73|0
1651477260000|2022-05-02 07:41:00|156.86|154.46|156.41|154.01|156.86|154.46|156.41|154.01|0
1651477270000|2022-05-02 07:41:10|156.46|154.06|156.95|154.55|156.95|154.55|156.46|154.06|0
1651477280000|2022-05-02 07:41:20|157.04|154.64|157.08|154.68|157.08|154.68|156.95|154.55|0
1651477290000|2022-05-02 07:41:30|157.04|154.64|157.08|154.68|157.08|154.68|156.99|154.59|0
1651477300000|2022-05-02 07:41:40|157.31|154.91|157.31|154.91|157.35|154.95|157.22|154.82|0
1651477310000|2022-05-02 07:41:50|157.04|154.64|157.04|154.64|157.04|154.64|156.95|154.55|0
1651477320000|2022-05-02 07:42:00|156.95|154.55|156.95|154.55|157.04|154.64|156.95|154.55|0
1651477330000|2022-05-02 07:42:10|156.77|154.37|156.86|154.46|156.86|154.46|156.77|154.37|0
1651477340000|2022-05-02 07:42:20|156.95|154.55|157.04|154.64|157.04|154.64|156.9|154.5|0
1651477350000|2022-05-02 07:42:30|156.95|154.55|156.95|154.55|156.95|154.55|156.95|154.55|0
1651477360000|2022-05-02 07:42:40|156.68|154.28|156.81|154.41|156.81|154.41|156.63|154.23|0
1651477370000|2022-05-02 07:42:50|156.86|154.46|156.72|154.32|156.86|154.46|156.72|154.32|0
1651477380000|2022-05-02 07:43:00|156.77|154.37|157.35|154.95|157.35|154.95|156.77|154.37|0
1651477390000|2022-05-02 07:43:10|157.31|154.91|157.49|155.09|157.49|155.09|157.31|154.91|0
1651477400000|2022-05-02 07:43:20|157.53|155.13|157.49|155.09|157.53|155.13|157.49|155.09|0
1651477410000|2022-05-02 07:43:30|157.31|154.91|157.53|155.13|157.57|155.17|157.31|154.91|0
1651477420000|2022-05-02 07:43:40|157.57|155.17|157.75|155.35|157.8|155.4|157.57|155.17|0
1651477430000|2022-05-02 07:43:50|157.89|155.49|157.84|155.44|157.89|155.49|157.8|155.4|0
1651477440000|2022-05-02 07:44:00|157.57|155.17|157.44|155.04|157.62|155.22|157.44|155.04|0
1651477450000|2022-05-02 07:44:10|157.26|154.86|157.17|154.77|157.26|154.86|157.17|154.77|0
1651477460000|2022-05-02 07:44:20|157.26|154.86|157.22|154.82|157.26|154.86|157.22|154.82|0
1651477470000|2022-05-02 07:44:30|157.26|154.86|157.26|154.86|157.26|154.86|157.26|154.86|0
1651477480000|2022-05-02 07:44:40|157.53|155.13|157.62|155.22|157.62|155.22|157.53|155.13|0
1651477490000|2022-05-02 07:44:50|157.89|155.49|157.89|155.49|157.89|155.49|157.71|155.31|0
1651477500000|2022-05-02 07:45:00|157.84|155.44|157.89|155.49|157.89|155.49|157.84|155.44|0
1651477510000|2022-05-02 07:45:10|157.93|155.53|157.84|155.44|157.98|155.58|157.84|155.44|0
1651477520000|2022-05-02 07:45:20|157.71|155.31|157.66|155.26|157.71|155.31|157.66|155.26|0
1651477530000|2022-05-02 07:45:30|157.44|155.04|157.8|155.4|157.8|155.4|157.44|155.04|0
1651477540000|2022-05-02 07:45:40|157.71|155.31|157.53|155.13|157.71|155.31|157.48|155.08|0
1651477550000|2022-05-02 07:45:50|157.93|155.53|158.02|155.62|158.02|155.62|157.93|155.53|0
1651477560000|2022-05-02 07:46:00|157.84|155.44|157.98|155.58|157.98|155.58|157.84|155.44|0
1651477570000|2022-05-02 07:46:10|158.07|155.67|158.11|155.71|158.11|155.71|158.02|155.62|0
1651477580000|2022-05-02 07:46:20|157.89|155.49|157.62|155.22|157.89|155.49|157.62|155.22|0
1651477590000|2022-05-02 07:46:30|157.66|155.26|157.84|155.44|157.84|155.44|157.66|155.26|0
1651477600000|2022-05-02 07:46:40|157.8|155.4|157.93|155.53|157.93|155.53|157.8|155.4|0
1651477610000|2022-05-02 07:46:50|157.71|155.31|157.57|155.17|157.71|155.31|157.57|155.17|0
1651477620000|2022-05-02 07:47:00|157.53|155.13|157.39|154.99|157.53|155.13|157.39|154.99|0
1651477630000|2022-05-02 07:47:10|157.35|154.95|157.48|155.08|157.62|155.22|157.35|154.95|0
1651477640000|2022-05-02 07:47:20|157.53|155.13|157.66|155.26|157.71|155.31|157.53|155.13|0
1651477650000|2022-05-02 07:47:30|157.48|155.08|157.39|154.99|157.48|155.08|157.39|154.99|0
1651477660000|2022-05-02 07:47:40|157.44|155.04|157.22|154.82|157.44|155.04|157.22|154.82|0
1651477670000|2022-05-02 07:47:50|157.39|154.99|157.57|155.17|157.57|155.17|157.39|154.99|0
1651477680000|2022-05-02 07:48:00|157.66|155.26|157.62|155.22|157.71|155.31|157.62|155.22|0
1651477690000|2022-05-02 07:48:10|157.44|155.04|157.53|155.13|157.62|155.22|157.44|155.04|0
1651477700000|2022-05-02 07:48:20|157.62|155.22|157.71|155.31|157.71|155.31|157.53|155.13|0
1651477710000|2022-05-02 07:48:30|157.75|155.35|157.71|155.31|157.75|155.35|157.66|155.26|0
1651477720000|2022-05-02 07:48:40|157.66|155.26|157.66|155.26|157.71|155.31|157.66|155.26|0
1651477730000|2022-05-02 07:48:50|157.62|155.22|157.57|155.17|157.62|155.22|157.57|155.17|0
1651477740000|2022-05-02 07:49:00|157.71|155.31|157.62|155.22|157.71|155.31|157.57|155.17|0
1651477750000|2022-05-02 07:49:10|157.57|155.17|157.35|154.95|157.57|155.17|157.35|154.95|0
1651477760000|2022-05-02 07:49:20|157.21|154.81|157.17|154.77|157.21|154.81|157.13|154.73|0
1651477770000|2022-05-02 07:49:30|157.3|154.9|157.3|154.9|157.3|154.9|157.3|154.9|0
1651477780000|2022-05-02 07:49:40|157.21|154.81|157.21|154.81|157.21|154.81|157.13|154.73|0
1651477790000|2022-05-02 07:49:50|157.3|154.9|157.26|154.86|157.35|154.95|157.26|154.86|0
1651477800000|2022-05-02 07:50:00|157.39|154.99|157.17|154.77|157.39|154.99|157.12|154.72|0
1651477810000|2022-05-02 07:50:10|157.12|154.72|157.12|154.72|157.17|154.77|157.12|154.72|0
1651477830000|2022-05-02 07:50:30|157.17|154.77|157.3|154.9|157.3|154.9|157.12|154.72|0
1651477840000|2022-05-02 07:50:40|157.12|154.72|157.39|154.99|157.39|154.99|157.12|154.72|0
1651477850000|2022-05-02 07:50:50|157.44|155.04|157.12|154.72|157.44|155.04|157.12|154.72|0
1651477860000|2022-05-02 07:51:00|157.17|154.77|157.39|154.99|157.39|154.99|157.17|154.77|0
1651477870000|2022-05-02 07:51:10|157.35|154.95|157.39|154.99|157.39|154.99|157.35|154.95|0
1651477880000|2022-05-02 07:51:20|157.3|154.9|157.3|154.9|157.3|154.9|157.3|154.9|0
1651477890000|2022-05-02 07:51:30|157.39|154.99|157.26|154.86|157.39|154.99|157.21|154.81|0
1651477900000|2022-05-02 07:51:40|157.3|154.9|157.35|154.95|157.35|154.95|157.26|154.86|0
1651477910000|2022-05-02 07:51:50|157.48|155.08|157.7|155.3|157.7|155.3|157.48|155.08|0
1651477920000|2022-05-02 07:52:00|157.75|155.35|157.84|155.44|157.84|155.44|157.7|155.3|0
1651477930000|2022-05-02 07:52:10|158.2|155.8|157.93|155.53|158.2|155.8|157.93|155.53|0
1651477940000|2022-05-02 07:52:20|157.84|155.44|157.93|155.53|157.93|155.53|157.79|155.39|0
1651477950000|2022-05-02 07:52:30|157.84|155.44|157.79|155.39|157.84|155.44|157.79|155.39|0
1651477960000|2022-05-02 07:52:40|157.75|155.35|157.75|155.35|157.75|155.35|157.75|155.35|0
1651477970000|2022-05-02 07:52:50|157.79|155.39|157.93|155.53|157.93|155.53|157.79|155.39|0
1651477980000|2022-05-02 07:53:00|158.02|155.62|157.66|155.26|158.02|155.62|157.66|155.26|0
1651477990000|2022-05-02 07:53:10|157.61|155.21|157.57|155.17|157.61|155.21|157.48|155.08|0
1651478000000|2022-05-02 07:53:20|157.48|155.08|157.39|154.99|157.52|155.12|157.39|154.99|0
1651478010000|2022-05-02 07:53:30|157.35|154.95|157.21|154.81|157.35|154.95|157.21|154.81|0
1651478020000|2022-05-02 07:53:40|156.94|154.54|156.94|154.54|156.94|154.54|156.94|154.54|0
1651478030000|2022-05-02 07:53:50|157.03|154.63|157.35|154.95|157.35|154.95|156.99|154.59|0
1651478040000|2022-05-02 07:54:00|157.21|154.81|157.26|154.86|157.3|154.9|157.21|154.81|0
1651478050000|2022-05-02 07:54:10|157.21|154.81|157.12|154.72|157.21|154.81|157.12|154.72|0
1651478060000|2022-05-02 07:54:20|157.17|154.77|157.08|154.68|157.17|154.77|157.03|154.63|0
1651478070000|2022-05-02 07:54:30|157.17|154.77|157.26|154.86|157.26|154.86|157.17|154.77|0
1651478080000|2022-05-02 07:54:40|157.3|154.9|157.43|155.03|157.43|155.03|157.3|154.9|0
1651478090000|2022-05-02 07:54:50|157.39|154.99|157.21|154.81|157.43|155.03|157.21|154.81|0
1651478100000|2022-05-02 07:55:00|157.48|155.08|158.02|155.62|158.02|155.62|157.48|155.08|0
1651478110000|2022-05-02 07:55:10|157.97|155.57|158.11|155.71|158.11|155.71|157.84|155.44|0
1651478120000|2022-05-02 07:55:20|158.2|155.8|158.2|155.8|158.2|155.8|158.15|155.75|0
1651478130000|2022-05-02 07:55:30|158.15|155.75|158.02|155.62|158.2|155.8|158.02|155.62|0
1651478140000|2022-05-02 07:55:40|157.97|155.57|157.88|155.48|157.97|155.57|157.88|155.48|0
1651478150000|2022-05-02 07:55:50|157.93|155.53|157.75|155.35|157.97|155.57|157.75|155.35|0
1651478160000|2022-05-02 07:56:00|157.84|155.44|157.75|155.35|157.84|155.44|157.75|155.35|0
1651478170000|2022-05-02 07:56:10|157.52|155.12|157.75|155.35|157.75|155.35|157.52|155.12|0
1651478180000|2022-05-02 07:56:20|157.84|155.44|157.88|155.48|157.88|155.48|157.79|155.39|0
1651478190000|2022-05-02 07:56:30|157.84|155.44|157.88|155.48|158.02|155.62|157.84|155.44|0
1651478200000|2022-05-02 07:56:40|157.97|155.57|157.88|155.48|157.97|155.57|157.88|155.48|0
1651478210000|2022-05-02 07:56:50|157.93|155.53|157.79|155.39|157.93|155.53|157.79|155.39|0
1651478220000|2022-05-02 07:57:00|157.75|155.35|157.66|155.26|157.75|155.35|157.66|155.26|0
1651478230000|2022-05-02 07:57:10|157.48|155.08|156.59|154.19|157.48|155.08|156.59|154.19|0
1651478240000|2022-05-02 07:57:20|156.27|153.87|156.01|153.61|156.27|153.87|156.01|153.61|0
1651478250000|2022-05-02 07:57:30|155.7|153.3|154.9|152.5|155.7|153.3|154.9|152.5|0
1651478260000|2022-05-02 07:57:40|154.41|152.01|154.23|151.83|154.41|152.01|154.23|151.83|0
1651478270000|2022-05-02 07:57:50|153.66|151.26|153.31|150.91|153.66|151.26|153.31|150.91|0
1651478280000|2022-05-02 07:58:00|153.35|150.95|152.34|149.94|153.35|150.95|152.34|149.94|0
1651478290000|2022-05-02 07:58:10|152.65|150.25|152.25|149.85|152.65|150.25|152.25|149.85|0
1651478300000|2022-05-02 07:58:20|152.21|149.81|152.12|149.72|152.21|149.81|152.12|149.72|0
1651478310000|2022-05-02 07:58:30|152.21|149.81|151.95|149.55|152.21|149.81|151.77|149.37|0
1651478320000|2022-05-02 07:58:40|151.86|149.46|151.73|149.33|151.86|149.46|151.73|149.33|0
1651478330000|2022-05-02 07:58:50|151.33|148.93|150.86|148.46|151.33|148.93|150.86|148.46|0
1651478340000|2022-05-02 07:59:00|150.81|148.41|150.34|147.94|150.81|148.41|150.34|147.94|0
1651478350000|2022-05-02 07:59:10|150.38|147.98|148.73|146.33|150.38|147.98|148.73|146.33|0
1651478360000|2022-05-02 07:59:20|147.53|145.13|148.22|145.82|148.52|146.12|147.53|145.13|0
1651478370000|2022-05-02 07:59:30|148.35|145.95|148.73|146.33|148.73|146.33|147.92|145.52|0
1651478380000|2022-05-02 07:59:40|148.69|146.29|150.42|148.02|150.42|148.02|148.69|146.29|0
1651478390000|2022-05-02 07:59:50|150.38|147.98|150.55|148.15|150.55|148.15|150.29|147.89|0
1651478400000|2022-05-02 08:00:00|150.6|148.2|150.68|148.28|150.77|148.37|150.6|148.2|0
1651478410000|2022-05-02 08:00:10|150.6|148.2|151.07|148.67|151.21|148.81|150.6|148.2|0
1651478420000|2022-05-02 08:00:20|151.55|149.15|150.9|148.5|151.55|149.15|150.9|148.5|0
1651478430000|2022-05-02 08:00:30|151.2|148.8|151.82|149.42|151.82|149.42|151.2|148.8|0
1651478440000|2022-05-02 08:00:40|152.38|149.98|152.96|150.56|152.96|150.56|152.38|149.98|0
1651478450000|2022-05-02 08:00:50|153.04|150.64|153.26|150.86|153.39|150.99|153.04|150.64|0
1651478460000|2022-05-02 08:01:00|153.13|150.73|153.48|151.08|153.48|151.08|152.87|150.47|0
1651478470000|2022-05-02 08:01:10|153.35|150.95|153.26|150.86|153.79|151.39|153.26|150.86|0
1651478480000|2022-05-02 08:01:20|153.39|150.99|154.01|151.61|154.01|151.61|153.26|150.86|0
1651478490000|2022-05-02 08:01:30|153.88|151.48|154.81|152.41|154.81|152.41|153.88|151.48|0
1651478500000|2022-05-02 08:01:40|154.45|152.05|154.67|152.27|154.67|152.27|154.36|151.96|0
1651478510000|2022-05-02 08:01:50|154.81|152.41|155.52|153.12|155.52|153.12|154.81|152.41|0
1651478520000|2022-05-02 08:02:00|155.65|153.25|155.34|152.94|155.65|153.25|155.34|152.94|0
1651478530000|2022-05-02 08:02:10|155.25|152.85|155.03|152.63|155.25|152.85|154.9|152.5|0
1651478540000|2022-05-02 08:02:20|154.98|152.58|154.98|152.58|155.07|152.67|154.85|152.45|0
1651478550000|2022-05-02 08:02:30|155.03|152.63|155.16|152.76|155.16|152.76|154.81|152.41|0
1651478560000|2022-05-02 08:02:40|154.94|152.54|154.9|152.5|154.94|152.54|154.72|152.32|0
1651478570000|2022-05-02 08:02:50|154.72|152.32|154.81|152.41|154.85|152.45|154.63|152.23|0
1651478580000|2022-05-02 08:03:00|154.72|152.32|154.63|152.23|154.85|152.45|154.63|152.23|0
1651478590000|2022-05-02 08:03:10|154.72|152.32|155.03|152.63|155.03|152.63|154.72|152.32|0
1651478600000|2022-05-02 08:03:20|155.11|152.71|154.81|152.41|155.11|152.71|154.81|152.41|0
1651478610000|2022-05-02 08:03:30|154.72|152.32|155.03|152.63|155.03|152.63|154.72|152.32|0
1651478620000|2022-05-02 08:03:40|155.38|152.98|155.38|152.98|155.56|153.16|155.38|152.98|0
1651478630000|2022-05-02 08:03:50|155.69|153.29|155.52|153.12|155.69|153.29|155.38|152.98|0
1651478640000|2022-05-02 08:04:00|155.56|153.16|155.65|153.25|155.74|153.34|155.56|153.16|0
1651478650000|2022-05-02 08:04:10|155.43|153.03|155.25|152.85|155.43|153.03|155.25|152.85|0
1651478660000|2022-05-02 08:04:20|155.11|152.71|155.52|153.12|155.52|153.12|154.98|152.58|0
1651478670000|2022-05-02 08:04:30|155.65|153.25|155.25|152.85|155.65|153.25|155.25|152.85|0
1651478680000|2022-05-02 08:04:40|155.03|152.63|155.29|152.89|155.29|152.89|155.03|152.63|0
1651478690000|2022-05-02 08:04:50|155.25|152.85|155.43|153.03|155.47|153.07|155.25|152.85|0
1651478700000|2022-05-02 08:05:00|155.03|152.63|154.98|152.58|155.03|152.63|154.85|152.45|0
1651478710000|2022-05-02 08:05:10|154.94|152.54|154.98|152.58|155.07|152.67|154.89|152.49|0
1651478720000|2022-05-02 08:05:20|155.03|152.63|155.03|152.63|155.03|152.63|154.89|152.49|0
1651478730000|2022-05-02 08:05:30|155.11|152.71|155.07|152.67|155.11|152.71|155.07|152.67|0
1651478740000|2022-05-02 08:05:40|154.85|152.45|154.81|152.41|154.85|152.45|154.81|152.41|0
1651478750000|2022-05-02 08:05:50|154.76|152.36|154.32|151.92|154.76|152.36|154.32|151.92|0
1651478760000|2022-05-02 08:06:00|154.23|151.83|154.23|151.83|154.23|151.83|154.19|151.79|0
1651478770000|2022-05-02 08:06:10|154.32|151.92|154.41|152.01|154.67|152.27|154.32|151.92|0
1651478780000|2022-05-02 08:06:20|154.36|151.96|154.14|151.74|154.36|151.96|154.14|151.74|0
1651478790000|2022-05-02 08:06:30|154.05|151.65|154.32|151.92|154.41|152.01|154.05|151.65|0
1651478800000|2022-05-02 08:06:40|154.27|151.87|154.45|152.05|154.49|152.09|154.27|151.87|0
1651478810000|2022-05-02 08:06:50|154.41|152.01|154.01|151.61|154.45|152.05|154.01|151.61|0
1651478820000|2022-05-02 08:07:00|154.14|151.74|153.88|151.48|154.14|151.74|153.88|151.48|0
1651478830000|2022-05-02 08:07:10|154.01|151.61|154.4|152|154.4|152|154.01|151.61|0
1651478840000|2022-05-02 08:07:20|154.58|152.18|154.76|152.36|154.94|152.54|154.58|152.18|0
1651478850000|2022-05-02 08:07:30|154.8|152.4|154.72|152.32|154.85|152.45|154.72|152.32|0
1651478860000|2022-05-02 08:07:40|154.14|151.74|154.23|151.83|154.23|151.83|154.14|151.74|0
1651478870000|2022-05-02 08:07:50|154.32|151.92|154.94|152.54|154.94|152.54|154.32|151.92|0
1651478880000|2022-05-02 08:08:00|155.02|152.62|155.16|152.76|155.2|152.8|154.85|152.45|0
1651478890000|2022-05-02 08:08:10|155.2|152.8|154.85|152.45|155.2|152.8|154.85|152.45|0
1651478900000|2022-05-02 08:08:20|155.02|152.62|155.51|153.11|155.51|153.11|155.02|152.62|0
1651478910000|2022-05-02 08:08:30|155.56|153.16|155.65|153.25|155.65|153.25|155.56|153.16|0
1651478920000|2022-05-02 08:08:40|155.38|152.98|155.47|153.07|155.47|153.07|155.07|152.67|0
1651478930000|2022-05-02 08:08:50|155.42|153.02|155.38|152.98|155.42|153.02|155.29|152.89|0
1651478940000|2022-05-02 08:09:00|155.29|152.89|155.38|152.98|155.56|153.16|155.29|152.89|0
1651478950000|2022-05-02 08:09:10|155.47|153.07|155.51|153.11|155.73|153.33|155.47|153.07|0
1651478960000|2022-05-02 08:09:20|155.73|153.33|155.91|153.51|155.91|153.51|155.69|153.29|0
1651478970000|2022-05-02 08:09:30|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1651478980000|2022-05-02 08:09:40|156.09|153.69|155.91|153.51|156.14|153.74|155.91|153.51|0
1651478990000|2022-05-02 08:09:50|155.73|153.33|156.22|153.82|156.36|153.96|155.73|153.33|0
1651479000000|2022-05-02 08:10:00|156.14|153.74|155.91|153.51|156.14|153.74|155.91|153.51|0
1651479010000|2022-05-02 08:10:10|156.05|153.65|156.27|153.87|156.27|153.87|156.05|153.65|0
1651479020000|2022-05-02 08:10:20|156.36|153.96|156.45|154.05|156.45|154.05|156.36|153.96|0
1651479030000|2022-05-02 08:10:30|156.76|154.36|156.85|154.45|156.89|154.49|156.76|154.36|0
1651479040000|2022-05-02 08:10:40|157.03|154.63|156.98|154.58|157.16|154.76|156.98|154.58|0
1651479050000|2022-05-02 08:10:50|157.03|154.63|156.71|154.31|157.03|154.63|156.71|154.31|0
1651479060000|2022-05-02 08:11:00|156.53|154.13|156.36|153.96|156.53|154.13|156.36|153.96|0
1651479070000|2022-05-02 08:11:10|156.45|154.05|156.53|154.13|156.62|154.22|156.45|154.05|0
1651479080000|2022-05-02 08:11:20|156.49|154.09|156.67|154.27|156.71|154.31|156.49|154.09|0
1651479090000|2022-05-02 08:11:30|156.62|154.22|156.8|154.4|156.8|154.4|156.62|154.22|0
1651479100000|2022-05-02 08:11:40|156.71|154.31|156.4|154|156.71|154.31|156.4|154|0
1651479110000|2022-05-02 08:11:50|156.36|153.96|156.22|153.82|156.36|153.96|156.18|153.78|0
1651479120000|2022-05-02 08:12:00|155.87|153.47|155.73|153.33|155.87|153.47|155.73|153.33|0
1651479130000|2022-05-02 08:12:10|155.96|153.56|155.73|153.33|155.96|153.56|155.73|153.33|0
1651479140000|2022-05-02 08:12:20|155.78|153.38|155.69|153.29|155.87|153.47|155.69|153.29|0
1651479150000|2022-05-02 08:12:30|155.47|153.07|155.73|153.33|155.73|153.33|155.38|152.98|0
1651479160000|2022-05-02 08:12:40|155.82|153.42|155.78|153.38|155.91|153.51|155.78|153.38|0
1651479170000|2022-05-02 08:12:50|155.73|153.33|155.6|153.2|155.73|153.33|155.6|153.2|0
1651479180000|2022-05-02 08:13:00|155.69|153.29|155.87|153.47|155.87|153.47|155.69|153.29|0
1651479190000|2022-05-02 08:13:10|155.82|153.42|155.73|153.33|155.96|153.56|155.73|153.33|0
1651479200000|2022-05-02 08:13:20|155.69|153.29|155.29|152.89|155.69|153.29|155.29|152.89|0
1651479210000|2022-05-02 08:13:30|155.38|152.98|155.38|152.98|155.47|153.07|155.38|152.98|0
1651479220000|2022-05-02 08:13:40|155.33|152.93|155.47|153.07|155.47|153.07|155.33|152.93|0
1651479230000|2022-05-02 08:13:50|155.42|153.02|155.38|152.98|155.42|153.02|155.29|152.89|0
1651479240000|2022-05-02 08:14:00|155.29|152.89|155.38|152.98|155.38|152.98|155.29|152.89|0
1651479250000|2022-05-02 08:14:10|155.25|152.85|155.33|152.93|155.33|152.93|155.25|152.85|0
1651479260000|2022-05-02 08:14:20|155.38|152.98|155.33|152.93|155.51|153.11|155.33|152.93|0
1651479270000|2022-05-02 08:14:30|155.25|152.85|155.6|153.2|155.64|153.24|155.25|152.85|0
1651479280000|2022-05-02 08:14:40|155.47|153.07|155.55|153.15|155.6|153.2|155.47|153.07|0
1651479290000|2022-05-02 08:14:50|155.46|153.06|155.29|152.89|155.46|153.06|155.29|152.89|0
1651479300000|2022-05-02 08:15:00|154.62|152.22|154.23|151.83|154.62|152.22|154.23|151.83|0
1651479310000|2022-05-02 08:15:10|154.62|152.22|154.31|151.91|154.71|152.31|154.31|151.91|0
1651479320000|2022-05-02 08:15:20|154.14|151.74|153.96|151.56|154.14|151.74|153.96|151.56|0
1651479330000|2022-05-02 08:15:30|154.01|151.61|153.78|151.38|154.01|151.61|153.7|151.3|0
1651479340000|2022-05-02 08:15:40|153.26|150.86|153.39|150.99|153.61|151.21|153.26|150.86|0
1651479350000|2022-05-02 08:15:50|153.48|151.08|153.43|151.03|153.65|151.25|153.43|151.03|0
1651479360000|2022-05-02 08:16:00|153.74|151.34|153.74|151.34|153.74|151.34|153.61|151.21|0
1651479370000|2022-05-02 08:16:10|153.78|151.38|154.4|152|154.4|152|153.78|151.38|0
1651479380000|2022-05-02 08:16:20|154.45|152.05|154.18|151.78|154.45|152.05|154.18|151.78|0
1651479390000|2022-05-02 08:16:30|154.36|151.96|154.31|151.91|154.4|152|154.31|151.91|0
1651479400000|2022-05-02 08:16:40|154.22|151.82|154.14|151.74|154.22|151.82|153.87|151.47|0
1651479410000|2022-05-02 08:16:50|154.05|151.65|154.18|151.78|154.31|151.91|154.05|151.65|0
1651479420000|2022-05-02 08:17:00|154.31|151.91|154.14|151.74|154.31|151.91|154.14|151.74|0
1651479430000|2022-05-02 08:17:10|154.31|151.91|154.49|152.09|154.67|152.27|154.31|151.91|0
1651479440000|2022-05-02 08:17:20|154.54|152.14|154.4|152|154.54|152.14|154.4|152|0
1651479450000|2022-05-02 08:17:30|154.45|152.05|155.02|152.62|155.02|152.62|154.45|152.05|0
1651479460000|2022-05-02 08:17:40|155.2|152.8|155.33|152.93|155.33|152.93|155.2|152.8|0
1651479470000|2022-05-02 08:17:50|155.37|152.97|155.37|152.97|155.37|152.97|155.37|152.97|0
1651479480000|2022-05-02 08:18:00|155.42|153.02|155.6|153.2|155.73|153.33|155.42|153.02|0
1651479490000|2022-05-02 08:18:10|155.55|153.15|155.55|153.15|155.55|153.15|155.46|153.06|0
1651479500000|2022-05-02 08:18:20|155.78|153.38|155.73|153.33|155.78|153.38|155.73|153.33|0
1651479510000|2022-05-02 08:18:30|156|153.6|155.73|153.33|156|153.6|155.73|153.33|0
1651479520000|2022-05-02 08:18:40|155.69|153.29|155.55|153.15|155.73|153.33|155.55|153.15|0
1651479530000|2022-05-02 08:18:50|155.51|153.11|155.37|152.97|155.55|153.15|155.37|152.97|0
1651479540000|2022-05-02 08:19:00|155.51|153.11|155.46|153.06|155.55|153.15|155.46|153.06|0
1651479550000|2022-05-02 08:19:10|155.51|153.11|155.55|153.15|155.55|153.15|155.51|153.11|0
1651479560000|2022-05-02 08:19:20|155.78|153.38|155.51|153.11|155.78|153.38|155.51|153.11|0
1651479570000|2022-05-02 08:19:30|155.46|153.06|155.33|152.93|155.46|153.06|155.24|152.84|0
1651479580000|2022-05-02 08:19:40|155.2|152.8|154.93|152.53|155.2|152.8|154.93|152.53|0
1651479590000|2022-05-02 08:19:50|155.11|152.71|155.11|152.71|155.2|152.8|155.07|152.67|0
1651479600000|2022-05-02 08:20:00|154.93|152.53|154.62|152.22|154.93|152.53|154.62|152.22|0
1651479610000|2022-05-02 08:20:10|154.58|152.18|154.89|152.49|154.89|152.49|154.58|152.18|0
1651479620000|2022-05-02 08:20:20|154.98|152.58|155.24|152.84|155.24|152.84|154.98|152.58|0
1651479630000|2022-05-02 08:20:30|155.2|152.8|155.02|152.62|155.37|152.97|155.02|152.62|0
1651479640000|2022-05-02 08:20:40|155.11|152.71|155.15|152.75|155.15|152.75|155.11|152.71|0
1651479650000|2022-05-02 08:20:50|155.07|152.67|155.2|152.8|155.2|152.8|155.07|152.67|0
1651479660000|2022-05-02 08:21:00|155.33|152.93|155.55|153.15|155.55|153.15|155.33|152.93|0
1651479670000|2022-05-02 08:21:10|155.42|153.02|155.37|152.97|155.42|153.02|155.37|152.97|0
1651479680000|2022-05-02 08:21:20|155.42|153.02|155.46|153.06|155.46|153.06|155.42|153.02|0
1651479690000|2022-05-02 08:21:30|155.55|153.15|155.64|153.24|155.69|153.29|155.51|153.11|0
1651479700000|2022-05-02 08:21:40|155.51|153.11|155.42|153.02|155.55|153.15|155.42|153.02|0
1651479710000|2022-05-02 08:21:50|155.37|152.97|155.11|152.71|155.6|153.2|155.11|152.71|0
1651479720000|2022-05-02 08:22:00|155.2|152.8|155.24|152.84|155.24|152.84|155.11|152.71|0
1651479730000|2022-05-02 08:22:10|155.15|152.75|154.58|152.18|155.2|152.8|154.58|152.18|0
1651479740000|2022-05-02 08:22:20|154.49|152.09|154.18|151.78|154.49|152.09|154.13|151.73|0
1651479750000|2022-05-02 08:22:30|154.05|151.65|154.05|151.65|154.27|151.87|154.05|151.65|0
1651479760000|2022-05-02 08:22:40|154.31|151.91|154.53|152.13|154.53|152.13|154.31|151.91|0
1651479770000|2022-05-02 08:22:50|154.62|152.22|154.62|152.22|154.62|152.22|154.58|152.18|0
1651479780000|2022-05-02 08:23:00|154.66|152.26|154.58|152.18|154.66|152.26|154.53|152.13|0
1651479790000|2022-05-02 08:23:10|154.53|152.13|154.49|152.09|154.53|152.13|154.31|151.91|0
1651479800000|2022-05-02 08:23:20|154.75|152.35|154.66|152.26|154.75|152.35|154.66|152.26|0
1651479810000|2022-05-02 08:23:30|154.58|152.18|154.31|151.91|154.58|152.18|154.31|151.91|0
1651479820000|2022-05-02 08:23:40|153.96|151.56|153.96|151.56|153.96|151.56|153.87|151.47|0
1651479830000|2022-05-02 08:23:50|154.36|151.96|154.22|151.82|154.44|152.04|154.22|151.82|0
1651479840000|2022-05-02 08:24:00|154.09|151.69|154.31|151.91|154.31|151.91|154.09|151.69|0
1651479850000|2022-05-02 08:24:10|154.13|151.73|154.13|151.73|154.36|151.96|154.13|151.73|0
1651479860000|2022-05-02 08:24:20|154.04|151.64|153.78|151.38|154.04|151.64|153.78|151.38|0
1651479870000|2022-05-02 08:24:30|153.69|151.29|153.74|151.34|153.74|151.34|153.69|151.29|0
1651479880000|2022-05-02 08:24:40|153.65|151.25|153.52|151.12|153.69|151.29|153.52|151.12|0
1651479890000|2022-05-02 08:24:50|153.65|151.25|153.56|151.16|153.65|151.25|153.56|151.16|0
1651479900000|2022-05-02 08:25:00|153.52|151.12|153.39|150.99|153.52|151.12|153.39|150.99|0
1651479910000|2022-05-02 08:25:10|153.3|150.9|153.21|150.81|153.34|150.94|153.21|150.81|0
1651479920000|2022-05-02 08:25:20|153.12|150.72|153.39|150.99|153.39|150.99|153.12|150.72|0
1651479930000|2022-05-02 08:25:30|153.43|151.03|153.47|151.07|153.47|151.07|153.43|151.03|0
1651479940000|2022-05-02 08:25:40|153.83|151.43|153.74|151.34|153.83|151.43|153.69|151.29|0
1651479950000|2022-05-02 08:25:50|153.69|151.29|153.87|151.47|153.87|151.47|153.69|151.29|0
1651479960000|2022-05-02 08:26:00|153.96|151.56|153.96|151.56|153.96|151.56|153.87|151.47|0
1651479970000|2022-05-02 08:26:10|154.13|151.73|154.57|152.17|154.57|152.17|154.13|151.73|0
1651479980000|2022-05-02 08:26:20|154.66|152.26|154.71|152.31|154.71|152.31|154.49|152.09|0
1651479990000|2022-05-02 08:26:30|154.66|152.26|154.44|152.04|154.66|152.26|154.44|152.04|0
1651480000000|2022-05-02 08:26:40|154.35|151.95|154.09|151.69|154.35|151.95|154.09|151.69|0
1651480010000|2022-05-02 08:26:50|154.18|151.78|153.96|151.56|154.18|151.78|153.96|151.56|0
1651480020000|2022-05-02 08:27:00|154|151.6|153.96|151.56|154.04|151.64|153.96|151.56|0
1651480030000|2022-05-02 08:27:10|153.87|151.47|154.31|151.91|154.31|151.91|153.87|151.47|0
1651480040000|2022-05-02 08:27:20|154.49|152.09|154.75|152.35|154.75|152.35|154.49|152.09|0
1651480060000|2022-05-02 08:27:40|154.71|152.31|154.8|152.4|154.8|152.4|154.66|152.26|0
1651480070000|2022-05-02 08:27:50|154.84|152.44|154.97|152.57|154.97|152.57|154.75|152.35|0
1651480080000|2022-05-02 08:28:00|154.8|152.4|155.15|152.75|155.15|152.75|154.8|152.4|0
1651480090000|2022-05-02 08:28:10|155.19|152.79|154.93|152.53|155.19|152.79|154.93|152.53|0
1651480100000|2022-05-02 08:28:20|155.02|152.62|154.93|152.53|155.02|152.62|154.93|152.53|0
1651480110000|2022-05-02 08:28:30|154.88|152.48|154.93|152.53|154.93|152.53|154.88|152.48|0
1651480120000|2022-05-02 08:28:40|154.97|152.57|154.93|152.53|154.97|152.57|154.93|152.53|0
1651480130000|2022-05-02 08:28:50|154.88|152.48|154.57|152.17|154.88|152.48|154.57|152.17|0
1651480140000|2022-05-02 08:29:00|154.48|152.08|153.95|151.55|154.48|152.08|153.95|151.55|0
1651480150000|2022-05-02 08:29:10|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1651480160000|2022-05-02 08:29:20|154.13|151.73|154.48|152.08|154.48|152.08|154.13|151.73|0
1651480170000|2022-05-02 08:29:30|154.31|151.91|154.35|151.95|154.4|152|154.31|151.91|0
1651480180000|2022-05-02 08:29:40|154.48|152.08|154.31|151.91|154.48|152.08|154.31|151.91|0
1651480190000|2022-05-02 08:29:50|154.35|151.95|154.31|151.91|154.48|152.08|154.31|151.91|0
1651480200000|2022-05-02 08:30:00|154.22|151.82|153.91|151.51|154.22|151.82|153.87|151.47|0
1651480210000|2022-05-02 08:30:10|153.87|151.47|153.34|150.94|153.87|151.47|153.25|150.85|0
1651480220000|2022-05-02 08:30:20|153.3|150.9|153.25|150.85|153.3|150.9|153.25|150.85|0
1651480230000|2022-05-02 08:30:30|153.6|151.2|153.51|151.11|153.6|151.2|153.51|151.11|0
1651480240000|2022-05-02 08:30:40|153.56|151.16|153.29|150.89|153.56|151.16|153.29|150.89|0
1651480250000|2022-05-02 08:30:50|153.25|150.85|153.43|151.03|153.43|151.03|153.16|150.76|0
1651480260000|2022-05-02 08:31:00|153.29|150.89|153.03|150.63|153.29|150.89|153.03|150.63|0
1651480270000|2022-05-02 08:31:10|152.94|150.54|152.99|150.59|152.99|150.59|152.94|150.54|0
1651480280000|2022-05-02 08:31:20|152.9|150.5|153.07|150.67|153.07|150.67|152.68|150.28|0
1651480290000|2022-05-02 08:31:30|153.16|150.76|152.94|150.54|153.16|150.76|152.9|150.5|0
1651480300000|2022-05-02 08:31:40|153.03|150.63|153.21|150.81|153.21|150.81|153.03|150.63|0
1651480310000|2022-05-02 08:31:50|153.16|150.76|152.94|150.54|153.16|150.76|152.81|150.41|0
1651480320000|2022-05-02 08:32:00|153.03|150.63|153.12|150.72|153.21|150.81|153.03|150.63|0
1651480330000|2022-05-02 08:32:10|153.16|150.76|153.03|150.63|153.16|150.76|153.03|150.63|0
1651480340000|2022-05-02 08:32:20|153.12|150.72|152.9|150.5|153.12|150.72|152.9|150.5|0
1651480350000|2022-05-02 08:32:30|152.94|150.54|152.77|150.37|152.94|150.54|152.59|150.19|0
1651480360000|2022-05-02 08:32:40|152.68|150.28|152.42|150.02|152.68|150.28|152.42|150.02|0
1651480370000|2022-05-02 08:32:50|152.46|150.06|152.42|150.02|152.46|150.06|152.42|150.02|0
1651480380000|2022-05-02 08:33:00|152.2|149.8|152.24|149.84|152.28|149.88|152.15|149.75|0
1651480390000|2022-05-02 08:33:10|152.5|150.1|152.68|150.28|152.72|150.32|152.5|150.1|0
1651480400000|2022-05-02 08:33:20|152.63|150.23|152.42|150.02|152.68|150.28|152.42|150.02|0
1651480410000|2022-05-02 08:33:30|152.46|150.06|152.37|149.97|152.46|150.06|152.37|149.97|0
1651480420000|2022-05-02 08:33:40|152.72|150.32|152.5|150.1|152.72|150.32|152.5|150.1|0
1651480430000|2022-05-02 08:33:50|152.59|150.19|152.63|150.23|152.68|150.28|152.59|150.19|0
1651480440000|2022-05-02 08:34:00|152.72|150.32|152.81|150.41|152.81|150.41|152.72|150.32|0
1651480450000|2022-05-02 08:34:10|152.72|150.32|152.59|150.19|152.72|150.32|152.55|150.15|0
1651480460000|2022-05-02 08:34:20|152.55|150.15|152.46|150.06|152.59|150.19|152.33|149.93|0
1651480470000|2022-05-02 08:34:30|152.37|149.97|152.46|150.06|152.46|150.06|152.37|149.97|0
1651480480000|2022-05-02 08:34:40|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1651480490000|2022-05-02 08:34:50|152.46|150.06|152.42|150.02|152.46|150.06|152.42|150.02|0
1651480500000|2022-05-02 08:35:00|152.37|149.97|152.46|150.06|152.46|150.06|152.37|149.97|0
1651480510000|2022-05-02 08:35:10|152.54|150.14|152.63|150.23|152.63|150.23|152.24|149.84|0
1651480520000|2022-05-02 08:35:20|152.77|150.37|152.9|150.5|152.9|150.5|152.77|150.37|0
1651480530000|2022-05-02 08:35:30|152.85|150.45|152.9|150.5|152.9|150.5|152.85|150.45|0
1651480540000|2022-05-02 08:35:40|152.98|150.58|152.5|150.1|152.98|150.58|152.5|150.1|0
1651480550000|2022-05-02 08:35:50|152.46|150.06|152.85|150.45|152.85|150.45|152.46|150.06|0
1651480560000|2022-05-02 08:36:00|152.46|150.06|152.02|149.62|152.46|150.06|152.02|149.62|0
1651480570000|2022-05-02 08:36:10|152.15|149.75|152.15|149.75|152.24|149.84|152.15|149.75|0
1651480580000|2022-05-02 08:36:20|151.98|149.58|152.54|150.14|152.54|150.14|151.98|149.58|0
1651480590000|2022-05-02 08:36:30|152.46|150.06|152.59|150.19|152.68|150.28|152.46|150.06|0
1651480600000|2022-05-02 08:36:40|152.68|150.28|152.59|150.19|152.68|150.28|152.54|150.14|0
1651480610000|2022-05-02 08:36:50|152.54|150.14|152.41|150.01|152.59|150.19|152.41|150.01|0
1651480620000|2022-05-02 08:37:00|152.33|149.93|152.24|149.84|152.37|149.97|152.24|149.84|0
1651480630000|2022-05-02 08:37:10|152.33|149.93|152.37|149.97|152.37|149.97|152.33|149.93|0
1651480640000|2022-05-02 08:37:20|152.24|149.84|152.33|149.93|152.41|150.01|152.24|149.84|0
1651480650000|2022-05-02 08:37:30|152.24|149.84|152.11|149.71|152.24|149.84|152.06|149.66|0
1651480660000|2022-05-02 08:37:40|152.15|149.75|151.98|149.58|152.15|149.75|151.98|149.58|0
1651480670000|2022-05-02 08:37:50|152.02|149.62|152.15|149.75|152.15|149.75|152.02|149.62|0
1651480680000|2022-05-02 08:38:00|152.19|149.79|152.37|149.97|152.41|150.01|152.19|149.79|0
1651480690000|2022-05-02 08:38:10|152.33|149.93|152.37|149.97|152.41|150.01|152.33|149.93|0
1651480700000|2022-05-02 08:38:20|152.24|149.84|152.33|149.93|152.33|149.93|152.19|149.79|0
1651480710000|2022-05-02 08:38:30|152.41|150.01|152.41|150.01|152.41|150.01|152.37|149.97|0
1651480720000|2022-05-02 08:38:40|152.37|149.97|152.41|150.01|152.41|150.01|152.37|149.97|0
1651480730000|2022-05-02 08:38:50|152.37|149.97|152.41|150.01|152.41|150.01|152.37|149.97|0
1651480740000|2022-05-02 08:39:00|152.33|149.93|152.33|149.93|152.33|149.93|152.28|149.88|0
1651480750000|2022-05-02 08:39:10|152.37|149.97|152.15|149.75|152.37|149.97|152.15|149.75|0
1651480760000|2022-05-02 08:39:20|152.11|149.71|152.37|149.97|152.41|150.01|152.11|149.71|0
1651480770000|2022-05-02 08:39:30|152.41|150.01|152.33|149.93|152.41|150.01|152.33|149.93|0
1651480780000|2022-05-02 08:39:40|152.41|150.01|152.59|150.19|152.68|150.28|152.41|150.01|0
1651480790000|2022-05-02 08:39:50|152.68|150.28|152.59|150.19|152.68|150.28|152.59|150.19|0
1651480800000|2022-05-02 08:40:00|152.63|150.23|153.25|150.85|153.38|150.98|152.63|150.23|0
1651480810000|2022-05-02 08:40:10|153.29|150.89|153.12|150.72|153.29|150.89|153.12|150.72|0
1651480820000|2022-05-02 08:40:20|153.42|151.02|153.38|150.98|153.42|151.02|153.33|150.93|0
1651480830000|2022-05-02 08:40:30|153.29|150.89|153.42|151.02|153.42|151.02|153.29|150.89|0
1651480840000|2022-05-02 08:40:40|153.6|151.2|153.64|151.24|153.77|151.37|153.6|151.2|0
1651480850000|2022-05-02 08:40:50|153.73|151.33|154.3|151.9|154.3|151.9|153.73|151.33|0
1651480860000|2022-05-02 08:41:00|154.21|151.81|154.48|152.08|154.48|152.08|154.21|151.81|0
1651480870000|2022-05-02 08:41:10|154.53|152.13|154.53|152.13|154.61|152.21|154.53|152.13|0
1651480880000|2022-05-02 08:41:20|154.79|152.39|154.44|152.04|154.79|152.39|154.44|152.04|0
1651480890000|2022-05-02 08:41:30|154.39|151.99|154.53|152.13|154.53|152.13|154.39|151.99|0
1651480900000|2022-05-02 08:41:40|154.17|151.77|153.95|151.55|154.17|151.77|153.95|151.55|0
1651480910000|2022-05-02 08:41:50|154|151.6|154.17|151.77|154.17|151.77|153.82|151.42|0
1651480920000|2022-05-02 08:42:00|154.13|151.73|153.68|151.28|154.26|151.86|153.68|151.28|0
1651480930000|2022-05-02 08:42:10|153.64|151.24|153.55|151.15|153.64|151.24|153.55|151.15|0
1651480940000|2022-05-02 08:42:20|153.38|150.98|153.47|151.07|153.6|151.2|153.38|150.98|0
1651480950000|2022-05-02 08:42:30|153.51|151.11|153.29|150.89|153.51|151.11|153.29|150.89|0
1651480960000|2022-05-02 08:42:40|153.33|150.93|153.33|150.93|153.38|150.98|153.33|150.93|0
1651480970000|2022-05-02 08:42:50|153.29|150.89|153.07|150.67|153.29|150.89|153.07|150.67|0
1651480980000|2022-05-02 08:43:00|153.16|150.76|152.89|150.49|153.16|150.76|152.89|150.49|0
1651480990000|2022-05-02 08:43:10|152.72|150.32|152.45|150.05|152.72|150.32|152.45|150.05|0
1651481000000|2022-05-02 08:43:20|152.37|149.97|152.32|149.92|152.45|150.05|152.32|149.92|0
1651481010000|2022-05-02 08:43:30|152.37|149.97|152.19|149.79|152.37|149.97|152.15|149.75|0
1651481020000|2022-05-02 08:43:40|152.41|150.01|152.32|149.92|152.5|150.1|152.32|149.92|0
1651481030000|2022-05-02 08:43:50|152.37|149.97|152.24|149.84|152.37|149.97|152.24|149.84|0
1651481040000|2022-05-02 08:44:00|152.19|149.79|152.06|149.66|152.19|149.79|152.06|149.66|0
1651481050000|2022-05-02 08:44:10|152.19|149.79|152.59|150.19|152.67|150.27|152.19|149.79|0
1651481060000|2022-05-02 08:44:20|152.72|150.32|152.8|150.4|153.07|150.67|152.72|150.32|0
1651481070000|2022-05-02 08:44:30|152.76|150.36|153.03|150.63|153.03|150.63|152.76|150.36|0
1651481080000|2022-05-02 08:44:40|153.07|150.67|153.33|150.93|153.33|150.93|153.07|150.67|0
1651481090000|2022-05-02 08:44:50|153.2|150.8|153.33|150.93|153.33|150.93|153.16|150.76|0
1651481100000|2022-05-02 08:45:00|153.29|150.89|153.51|151.11|153.51|151.11|153.29|150.89|0
1651481110000|2022-05-02 08:45:10|153.38|150.98|153.29|150.89|153.42|151.02|153.29|150.89|0
1651481120000|2022-05-02 08:45:20|153.33|150.93|152.98|150.58|153.33|150.93|152.98|150.58|0
1651481130000|2022-05-02 08:45:30|153.07|150.67|152.98|150.58|153.07|150.67|152.98|150.58|0
1651481140000|2022-05-02 08:45:40|153.07|150.67|152.94|150.54|153.07|150.67|152.94|150.54|0
1651481150000|2022-05-02 08:45:50|153.03|150.63|153.38|150.98|153.38|150.98|153.03|150.63|0
1651481160000|2022-05-02 08:46:00|153.33|150.93|153.46|151.06|153.46|151.06|153.29|150.89|0
1651481170000|2022-05-02 08:46:10|153.42|151.02|153.24|150.84|153.42|151.02|153.24|150.84|0
1651481180000|2022-05-02 08:46:20|153.29|150.89|153.24|150.84|153.29|150.89|153.2|150.8|0
1651481190000|2022-05-02 08:46:30|153.16|150.76|153.16|150.76|153.24|150.84|153.16|150.76|0
1651481200000|2022-05-02 08:46:40|153.24|150.84|153.24|150.84|153.33|150.93|153.24|150.84|0
1651481210000|2022-05-02 08:46:50|153.15|150.75|153.15|150.75|153.15|150.75|153.15|150.75|0
1651481220000|2022-05-02 08:47:00|153.24|150.84|153.02|150.62|153.24|150.84|153.02|150.62|0
1651481230000|2022-05-02 08:47:10|152.98|150.58|153.02|150.62|153.15|150.75|152.98|150.58|0
1651481240000|2022-05-02 08:47:20|152.94|150.54|152.41|150.01|152.94|150.54|152.41|150.01|0
1651481250000|2022-05-02 08:47:30|152.45|150.05|152.63|150.23|152.63|150.23|152.45|150.05|0
1651481260000|2022-05-02 08:47:40|152.72|150.32|152.5|150.1|152.72|150.32|152.41|150.01|0
1651481270000|2022-05-02 08:47:50|152.59|150.19|152.67|150.27|152.67|150.27|152.59|150.19|0
1651481280000|2022-05-02 08:48:00|152.59|150.19|152.59|150.19|152.59|150.19|152.54|150.14|0
1651481290000|2022-05-02 08:48:10|152.54|150.14|152.54|150.14|152.54|150.14|152.5|150.1|0
1651481300000|2022-05-02 08:48:20|152.5|150.1|152.5|150.1|152.54|150.14|152.5|150.1|0
1651481310000|2022-05-02 08:48:30|152.63|150.23|152.63|150.23|152.63|150.23|152.63|150.23|0
1651481320000|2022-05-02 08:48:40|152.59|150.19|152.71|150.31|152.76|150.36|152.59|150.19|0
1651481330000|2022-05-02 08:48:50|152.76|150.36|152.94|150.54|152.98|150.58|152.76|150.36|0
1651481340000|2022-05-02 08:49:00|152.85|150.45|152.8|150.4|152.89|150.49|152.8|150.4|0
1651481350000|2022-05-02 08:49:10|152.76|150.36|152.8|150.4|152.8|150.4|152.71|150.31|0
1651481360000|2022-05-02 08:49:20|152.76|150.36|152.54|150.14|152.76|150.36|152.54|150.14|0
1651481370000|2022-05-02 08:49:30|152.58|150.18|152.54|150.14|152.58|150.18|152.54|150.14|0
1651481390000|2022-05-02 08:49:50|152.71|150.31|153.2|150.8|153.2|150.8|152.71|150.31|0
1651481400000|2022-05-02 08:50:00|153.02|150.62|152.8|150.4|153.02|150.62|152.8|150.4|0
1651481410000|2022-05-02 08:50:10|152.63|150.23|152.63|150.23|152.67|150.27|152.63|150.23|0
1651481420000|2022-05-02 08:50:20|152.54|150.14|152.8|150.4|152.8|150.4|152.54|150.14|0
1651481430000|2022-05-02 08:50:30|152.98|150.58|152.89|150.49|152.98|150.58|152.89|150.49|0
1651481440000|2022-05-02 08:50:40|152.71|150.31|152.63|150.23|152.71|150.31|152.63|150.23|0
1651481450000|2022-05-02 08:50:50|152.71|150.31|152.58|150.18|152.71|150.31|152.58|150.18|0
1651481460000|2022-05-02 08:51:00|152.54|150.14|152.01|149.61|152.54|150.14|152.01|149.61|0
1651481470000|2022-05-02 08:51:10|151.93|149.53|152.1|149.7|152.1|149.7|151.93|149.53|0
1651481480000|2022-05-02 08:51:20|152.28|149.88|152.23|149.83|152.28|149.88|152.23|149.83|0
1651481490000|2022-05-02 08:51:30|152.15|149.75|151.71|149.31|152.15|149.75|151.71|149.31|0
1651481500000|2022-05-02 08:51:40|151.75|149.35|151.62|149.22|151.75|149.35|151.62|149.22|0
1651481510000|2022-05-02 08:51:50|151.71|149.31|151.84|149.44|151.84|149.44|151.71|149.31|0
1651481520000|2022-05-02 08:52:00|152.01|149.61|151.84|149.44|152.01|149.61|151.84|149.44|0
1651481530000|2022-05-02 08:52:10|151.93|149.53|152.06|149.66|152.06|149.66|151.93|149.53|0
1651481540000|2022-05-02 08:52:20|152.45|150.05|152.41|150.01|152.45|150.05|152.23|149.83|0
1651481550000|2022-05-02 08:52:30|152.28|149.88|152.1|149.7|152.28|149.88|152.1|149.7|0
1651481560000|2022-05-02 08:52:40|151.92|149.52|151.75|149.35|151.92|149.52|151.66|149.26|0
1651481570000|2022-05-02 08:52:50|151.71|149.31|151.66|149.26|151.75|149.35|151.66|149.26|0
1651481580000|2022-05-02 08:53:00|151.75|149.35|151.66|149.26|151.75|149.35|151.66|149.26|0
1651481590000|2022-05-02 08:53:10|151.36|148.96|151.4|149|151.4|149|151.36|148.96|0
1651481600000|2022-05-02 08:53:20|151.36|148.96|151.14|148.74|151.45|149.05|151.14|148.74|0
1651481610000|2022-05-02 08:53:30|151.18|148.78|151.49|149.09|151.49|149.09|151.18|148.78|0
1651481620000|2022-05-02 08:53:40|151.45|149.05|151.57|149.17|151.57|149.17|151.45|149.05|0
1651481630000|2022-05-02 08:53:50|151.27|148.87|151.23|148.83|151.27|148.87|151.1|148.7|0
1651481640000|2022-05-02 08:54:00|151.27|148.87|151.18|148.78|151.27|148.87|151.18|148.78|0
1651481650000|2022-05-02 08:54:10|151.23|148.83|150.88|148.48|151.23|148.83|150.88|148.48|0
1651481660000|2022-05-02 08:54:20|150.79|148.39|150.92|148.52|150.92|148.52|150.79|148.39|0
1651481670000|2022-05-02 08:54:30|150.96|148.56|150.92|148.52|150.96|148.56|150.92|148.52|0
1651481680000|2022-05-02 08:54:40|150.96|148.56|150.79|148.39|151.01|148.61|150.79|148.39|0
1651481690000|2022-05-02 08:54:50|150.49|148.09|150.66|148.26|150.66|148.26|150.49|148.09|0
1651481700000|2022-05-02 08:55:00|150.75|148.35|150.88|148.48|150.88|148.48|150.7|148.3|0
1651481710000|2022-05-02 08:55:10|150.75|148.35|150.83|148.43|150.83|148.43|150.66|148.26|0
1651481720000|2022-05-02 08:55:20|150.92|148.52|150.92|148.52|150.92|148.52|150.88|148.48|0
1651481730000|2022-05-02 08:55:30|150.96|148.56|150.83|148.43|150.96|148.56|150.83|148.43|0
1651481740000|2022-05-02 08:55:40|150.57|148.17|150.31|147.91|150.57|148.17|150.31|147.91|0
1651481750000|2022-05-02 08:55:50|150.23|147.83|150.27|147.87|150.31|147.91|150.23|147.83|0
1651481760000|2022-05-02 08:56:00|150.31|147.91|150.31|147.91|150.31|147.91|150.31|147.91|0
1651481770000|2022-05-02 08:56:10|150.27|147.87|150.31|147.91|150.31|147.91|150.01|147.61|0
1651481780000|2022-05-02 08:56:20|150.23|147.83|150.53|148.13|150.53|148.13|150.23|147.83|0
1651481790000|2022-05-02 08:56:30|150.44|148.04|150.31|147.91|150.44|148.04|150.31|147.91|0
1651481800000|2022-05-02 08:56:40|150.35|147.95|150.62|148.22|150.66|148.26|150.35|147.95|0
1651481810000|2022-05-02 08:56:50|150.4|148|150.27|147.87|150.4|148|150.27|147.87|0
1651481820000|2022-05-02 08:57:00|150.4|148|150.09|147.69|150.4|148|150.09|147.69|0
1651481830000|2022-05-02 08:57:10|150.27|147.87|150.4|148|150.4|148|150.27|147.87|0
1651481840000|2022-05-02 08:57:20|150.31|147.91|150.14|147.74|150.35|147.95|150.14|147.74|0
1651481850000|2022-05-02 08:57:30|150.23|147.83|150.05|147.65|150.23|147.83|150.05|147.65|0
1651481860000|2022-05-02 08:57:40|150.14|147.74|150.18|147.78|150.4|148|150.14|147.74|0
1651481870000|2022-05-02 08:57:50|150.23|147.83|150.23|147.83|150.27|147.87|150.18|147.78|0
1651481880000|2022-05-02 08:58:00|150.18|147.78|150.53|148.13|150.53|148.13|150.14|147.74|0
1651481890000|2022-05-02 08:58:10|150.57|148.17|150.61|148.21|150.61|148.21|150.53|148.13|0
1651481900000|2022-05-02 08:58:20|150.53|148.13|150.53|148.13|150.53|148.13|150.49|148.09|0
1651481910000|2022-05-02 08:58:30|150.61|148.21|150.88|148.48|150.88|148.48|150.61|148.21|0
1651481920000|2022-05-02 08:58:40|150.83|148.43|151.18|148.78|151.18|148.78|150.83|148.43|0
1651481930000|2022-05-02 08:58:50|151.66|149.26|151.57|149.17|151.71|149.31|151.57|149.17|0
1651481940000|2022-05-02 08:59:00|151.66|149.26|151.57|149.17|151.66|149.26|151.57|149.17|0
1651481950000|2022-05-02 08:59:10|151.44|149.04|151.31|148.91|151.44|149.04|151.22|148.82|0
1651481960000|2022-05-02 08:59:20|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1651481970000|2022-05-02 08:59:30|151.14|148.74|151.31|148.91|151.4|149|151.14|148.74|0
1651481980000|2022-05-02 08:59:40|151.49|149.09|151.75|149.35|151.75|149.35|151.49|149.09|0
1651481990000|2022-05-02 08:59:50|151.66|149.26|151.53|149.13|151.66|149.26|151.44|149.04|0
1651482000000|2022-05-02 09:00:00|151.57|149.17|151.75|149.35|151.75|149.35|151.57|149.17|0
1651482010000|2022-05-02 09:00:10|151.66|149.26|151.66|149.26|151.66|149.26|151.66|149.26|0
1651482020000|2022-05-02 09:00:20|151.71|149.31|151.71|149.31|151.71|149.31|151.66|149.26|0
1651482030000|2022-05-02 09:00:30|151.66|149.26|151.79|149.39|151.79|149.39|151.66|149.26|0
1651482040000|2022-05-02 09:00:40|151.83|149.43|151.92|149.52|151.92|149.52|151.83|149.43|0
1651482050000|2022-05-02 09:00:50|151.88|149.48|151.97|149.57|151.97|149.57|151.88|149.48|0
1651482060000|2022-05-02 09:01:00|152.05|149.65|152.01|149.61|152.05|149.65|152.01|149.61|0
1651482070000|2022-05-02 09:01:10|152.05|149.65|151.92|149.52|152.05|149.65|151.88|149.48|0
1651482080000|2022-05-02 09:01:20|151.88|149.48|151.97|149.57|151.97|149.57|151.88|149.48|0
1651482090000|2022-05-02 09:01:30|152.18|149.78|152.23|149.83|152.23|149.83|152.18|149.78|0
1651482100000|2022-05-02 09:01:40|152.32|149.92|152.53|150.13|152.53|150.13|152.23|149.83|0
1651482110000|2022-05-02 09:01:50|152.49|150.09|152.71|150.31|152.71|150.31|152.49|150.09|0
1651482120000|2022-05-02 09:02:00|152.62|150.22|152.58|150.18|152.62|150.22|152.58|150.18|0
1651482130000|2022-05-02 09:02:10|152.4|150|152.36|149.96|152.4|150|152.18|149.78|0
1651482140000|2022-05-02 09:02:20|152.4|150|152.4|150|152.58|150.18|152.4|150|0
1651482150000|2022-05-02 09:02:30|152.49|150.09|152.45|150.05|152.49|150.09|152.4|150|0
1651482160000|2022-05-02 09:02:40|152.49|150.09|152.58|150.18|152.67|150.27|152.49|150.09|0
1651482170000|2022-05-02 09:02:50|152.71|150.31|152.93|150.53|152.93|150.53|152.71|150.31|0
1651482180000|2022-05-02 09:03:00|153.06|150.66|153.11|150.71|153.11|150.71|153.06|150.66|0
1651482190000|2022-05-02 09:03:10|153.15|150.75|153.19|150.79|153.19|150.79|153.15|150.75|0
1651482200000|2022-05-02 09:03:20|153.11|150.71|153.15|150.75|153.15|150.75|153.11|150.71|0
1651482210000|2022-05-02 09:03:30|153.41|151.01|153.19|150.79|153.41|151.01|153.19|150.79|0
1651482220000|2022-05-02 09:03:40|153.28|150.88|153.24|150.84|153.28|150.88|153.24|150.84|0
1651482230000|2022-05-02 09:03:50|153.19|150.79|153.28|150.88|153.37|150.97|153.19|150.79|0
1651482240000|2022-05-02 09:04:00|153.24|150.84|153.19|150.79|153.24|150.84|153.19|150.79|0
1651482250000|2022-05-02 09:04:10|153.11|150.71|153.46|151.06|153.55|151.15|153.11|150.71|0
1651482260000|2022-05-02 09:04:20|153.37|150.97|153.46|151.06|153.46|151.06|153.37|150.97|0
1651482270000|2022-05-02 09:04:30|153.41|151.01|153.11|150.71|153.41|151.01|153.02|150.62|0
1651482280000|2022-05-02 09:04:40|153.15|150.75|153.11|150.71|153.15|150.75|153.11|150.71|0
1651482290000|2022-05-02 09:04:50|153.06|150.66|153.11|150.71|153.11|150.71|152.93|150.53|0
1651482300000|2022-05-02 09:05:00|153.06|150.66|152.8|150.4|153.06|150.66|152.8|150.4|0
1651482310000|2022-05-02 09:05:10|152.84|150.44|152.84|150.44|152.93|150.53|152.84|150.44|0
1651482320000|2022-05-02 09:05:20|151.6|149.2|151.86|149.46|151.86|149.46|151.6|149.2|0
1651482330000|2022-05-02 09:05:30|151.82|149.42|151.86|149.46|151.86|149.46|151.82|149.42|0
1651482340000|2022-05-02 09:05:40|151.9|149.5|151.99|149.59|151.99|149.59|151.9|149.5|0
1651482350000|2022-05-02 09:05:50|151.9|149.5|151.99|149.59|151.99|149.59|151.9|149.5|0
1651482360000|2022-05-02 09:06:00|152.12|149.72|152.17|149.77|152.17|149.77|152.12|149.72|0
1651482370000|2022-05-02 09:06:10|152.12|149.72|152.08|149.68|152.12|149.72|152.08|149.68|0
1651482380000|2022-05-02 09:06:20|152.17|149.77|151.99|149.59|152.17|149.77|151.99|149.59|0
1651482390000|2022-05-02 09:06:30|152.08|149.68|151.99|149.59|152.17|149.77|151.99|149.59|0
1651482400000|2022-05-02 09:06:40|151.73|149.33|151.68|149.28|151.73|149.33|151.64|149.24|0
1651482410000|2022-05-02 09:06:50|151.64|149.24|151.73|149.33|151.73|149.33|151.64|149.24|0
1651482420000|2022-05-02 09:07:00|151.68|149.28|151.95|149.55|151.95|149.55|151.68|149.28|0
1651482430000|2022-05-02 09:07:10|151.86|149.46|151.73|149.33|151.86|149.46|151.73|149.33|0
1651482440000|2022-05-02 09:07:20|151.77|149.37|151.73|149.33|151.82|149.42|151.73|149.33|0
1651482450000|2022-05-02 09:07:30|151.77|149.37|151.9|149.5|151.9|149.5|151.77|149.37|0
1651482460000|2022-05-02 09:07:40|151.86|149.46|151.9|149.5|151.9|149.5|151.86|149.46|0
1651482470000|2022-05-02 09:07:50|151.82|149.42|151.9|149.5|151.9|149.5|151.82|149.42|0
1651482480000|2022-05-02 09:08:00|152.17|149.77|152.25|149.85|152.25|149.85|152.17|149.77|0
1651482490000|2022-05-02 09:08:10|152.17|149.77|151.99|149.59|152.17|149.77|151.95|149.55|0
1651482500000|2022-05-02 09:08:20|151.82|149.42|151.73|149.33|151.82|149.42|151.73|149.33|0
1651482510000|2022-05-02 09:08:30|151.77|149.37|151.07|148.67|151.77|149.37|151.07|148.67|0
1651482520000|2022-05-02 09:08:40|151.12|148.72|151.16|148.76|151.29|148.89|151.12|148.72|0
1651482530000|2022-05-02 09:08:50|151.2|148.8|151.29|148.89|151.29|148.89|151.2|148.8|0
1651482540000|2022-05-02 09:09:00|151.38|148.98|151.29|148.89|151.38|148.98|151.29|148.89|0
1651482550000|2022-05-02 09:09:10|151.33|148.93|151.29|148.89|151.33|148.93|151.29|148.89|0
1651482560000|2022-05-02 09:09:20|151.24|148.84|151.03|148.63|151.24|148.84|151.03|148.63|0
1651482570000|2022-05-02 09:09:30|150.98|148.58|151.42|149.02|151.42|149.02|150.98|148.58|0
1651482580000|2022-05-02 09:09:40|151.24|148.84|151.33|148.93|151.38|148.98|151.24|148.84|0
1651482590000|2022-05-02 09:09:50|151.29|148.89|151.24|148.84|151.29|148.89|151.2|148.8|0
1651482600000|2022-05-02 09:10:00|151.2|148.8|151.73|149.33|151.82|149.42|151.2|148.8|0
1651482610000|2022-05-02 09:10:10|151.64|149.24|151.68|149.28|151.73|149.33|151.64|149.24|0
1651482620000|2022-05-02 09:10:20|151.82|149.42|152.12|149.72|152.12|149.72|151.82|149.42|0
1651482630000|2022-05-02 09:10:30|152.08|149.68|151.82|149.42|152.08|149.68|151.82|149.42|0
1651482640000|2022-05-02 09:10:40|151.86|149.46|151.9|149.5|151.9|149.5|151.86|149.46|0
1651482650000|2022-05-02 09:10:50|151.94|149.54|151.64|149.24|151.94|149.54|151.64|149.24|0
1651482660000|2022-05-02 09:11:00|151.59|149.19|151.59|149.19|151.59|149.19|151.59|149.19|0
1651482670000|2022-05-02 09:11:10|151.64|149.24|151.68|149.28|151.68|149.28|151.64|149.24|0
1651482680000|2022-05-02 09:11:20|151.73|149.33|151.64|149.24|151.73|149.33|151.64|149.24|0
1651482690000|2022-05-02 09:11:30|151.73|149.33|151.68|149.28|151.73|149.33|151.64|149.24|0
1651482700000|2022-05-02 09:11:40|151.86|149.46|151.99|149.59|151.99|149.59|151.86|149.46|0
1651482710000|2022-05-02 09:11:50|152.08|149.68|152.21|149.81|152.21|149.81|151.99|149.59|0
1651482720000|2022-05-02 09:12:00|152.3|149.9|152.52|150.12|152.52|150.12|152.3|149.9|0
1651482730000|2022-05-02 09:12:10|152.47|150.07|152.47|150.07|152.47|150.07|152.47|150.07|0
1651482740000|2022-05-02 09:12:20|152.52|150.12|152.52|150.12|152.52|150.12|152.47|150.07|0
1651482750000|2022-05-02 09:12:30|152.43|150.03|152.6|150.2|152.6|150.2|152.43|150.03|0
1651482760000|2022-05-02 09:12:40|152.82|150.42|152.96|150.56|152.96|150.56|152.82|150.42|0
1651482770000|2022-05-02 09:12:50|152.87|150.47|152.87|150.47|152.87|150.47|152.78|150.38|0
1651482780000|2022-05-02 09:13:00|153.04|150.64|153.04|150.64|153.04|150.64|152.96|150.56|0
1651482790000|2022-05-02 09:13:10|153|150.6|152.87|150.47|153|150.6|152.87|150.47|0
1651482800000|2022-05-02 09:13:20|152.82|150.42|152.69|150.29|152.82|150.42|152.65|150.25|0
1651482810000|2022-05-02 09:13:30|152.65|150.25|152.6|150.2|152.65|150.25|152.6|150.2|0
1651482820000|2022-05-02 09:13:40|152.52|150.12|152.29|149.89|152.52|150.12|152.29|149.89|0
1651482830000|2022-05-02 09:13:50|152.38|149.98|152.34|149.94|152.38|149.98|152.25|149.85|0
1651482840000|2022-05-02 09:14:00|152.43|150.03|152.43|150.03|152.43|150.03|152.38|149.98|0
1651482850000|2022-05-02 09:14:10|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1651482860000|2022-05-02 09:14:20|152.16|149.76|152.08|149.68|152.16|149.76|152.08|149.68|0
1651482870000|2022-05-02 09:14:30|151.9|149.5|152.16|149.76|152.16|149.76|151.9|149.5|0
1651482880000|2022-05-02 09:14:40|152.25|149.85|152.34|149.94|152.34|149.94|152.25|149.85|0
1651482890000|2022-05-02 09:14:50|152.08|149.68|152.08|149.68|152.08|149.68|152.03|149.63|0
1651482900000|2022-05-02 09:15:00|152.03|149.63|152.08|149.68|152.16|149.76|152.03|149.63|0
1651482910000|2022-05-02 09:15:10|151.99|149.59|151.94|149.54|151.99|149.59|151.94|149.54|0
1651482920000|2022-05-02 09:15:20|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1651482930000|2022-05-02 09:15:30|151.94|149.54|151.9|149.5|151.99|149.59|151.9|149.5|0
1651482940000|2022-05-02 09:15:40|151.94|149.54|151.99|149.59|151.99|149.59|151.94|149.54|0
1651482950000|2022-05-02 09:15:50|152.03|149.63|152.16|149.76|152.16|149.76|152.03|149.63|0
1651482960000|2022-05-02 09:16:00|152.21|149.81|152.25|149.85|152.29|149.89|152.21|149.81|0
1651482970000|2022-05-02 09:16:10|152.03|149.63|152.12|149.72|152.12|149.72|152.03|149.63|0
1651482980000|2022-05-02 09:16:20|152.08|149.68|152.08|149.68|152.08|149.68|152.08|149.68|0
1651482990000|2022-05-02 09:16:30|152.16|149.76|152.34|149.94|152.34|149.94|152.16|149.76|0
1651483000000|2022-05-02 09:16:40|152.25|149.85|152.43|150.03|152.43|150.03|152.25|149.85|0
1651483010000|2022-05-02 09:16:50|152.47|150.07|152.51|150.11|152.51|150.11|152.47|150.07|0
1651483020000|2022-05-02 09:17:00|152.6|150.2|152.95|150.55|152.95|150.55|152.6|150.2|0
1651483030000|2022-05-02 09:17:10|153|150.6|153.22|150.82|153.22|150.82|152.95|150.55|0
1651483040000|2022-05-02 09:17:20|153.13|150.73|153.13|150.73|153.22|150.82|153.04|150.64|0
1651483050000|2022-05-02 09:17:30|153.17|150.77|153.13|150.73|153.22|150.82|153.13|150.73|0
1651483060000|2022-05-02 09:17:40|152.87|150.47|152.82|150.42|152.87|150.47|152.82|150.42|0
1651483070000|2022-05-02 09:17:50|152.87|150.47|152.51|150.11|152.87|150.47|152.51|150.11|0
1651483080000|2022-05-02 09:18:00|152.43|150.03|152.38|149.98|152.43|150.03|152.38|149.98|0
1651483090000|2022-05-02 09:18:10|152.56|150.16|152.43|150.03|152.6|150.2|152.43|150.03|0
1651483100000|2022-05-02 09:18:20|152.47|150.07|152.43|150.03|152.47|150.07|152.43|150.03|0
1651483110000|2022-05-02 09:18:30|152.34|149.94|152.25|149.85|152.34|149.94|152.25|149.85|0
1651483120000|2022-05-02 09:18:40|151.99|149.59|152.2|149.8|152.2|149.8|151.99|149.59|0
1651483130000|2022-05-02 09:18:50|152.16|149.76|152.29|149.89|152.34|149.94|152.16|149.76|0
1651483140000|2022-05-02 09:19:00|152.34|149.94|152.47|150.07|152.56|150.16|152.34|149.94|0
1651483150000|2022-05-02 09:19:10|152.51|150.11|152.6|150.2|152.6|150.2|152.51|150.11|0
1651483160000|2022-05-02 09:19:20|152.64|150.24|152.78|150.38|152.78|150.38|152.64|150.24|0
1651483170000|2022-05-02 09:19:30|152.69|150.29|152.43|150.03|152.69|150.29|152.43|150.03|0
1651483180000|2022-05-02 09:19:40|152.38|149.98|152.34|149.94|152.43|150.03|152.34|149.94|0
1651483190000|2022-05-02 09:19:50|152.2|149.8|151.9|149.5|152.2|149.8|151.9|149.5|0
1651483200000|2022-05-02 09:20:00|151.81|149.41|151.9|149.5|151.9|149.5|151.81|149.41|0
1651483210000|2022-05-02 09:20:10|151.77|149.37|151.85|149.45|151.85|149.45|151.77|149.37|0
1651483220000|2022-05-02 09:20:20|151.81|149.41|151.99|149.59|151.99|149.59|151.81|149.41|0
1651483230000|2022-05-02 09:20:30|152.03|149.63|152.16|149.76|152.16|149.76|151.85|149.45|0
1651483240000|2022-05-02 09:20:40|152.12|149.72|152.25|149.85|152.25|149.85|152.12|149.72|0
1651483250000|2022-05-02 09:20:50|152.2|149.8|152.07|149.67|152.2|149.8|151.9|149.5|0
1651483260000|2022-05-02 09:21:00|152.03|149.63|152.16|149.76|152.16|149.76|152.03|149.63|0
1651483270000|2022-05-02 09:21:10|152.07|149.67|151.85|149.45|152.12|149.72|151.85|149.45|0
1651483280000|2022-05-02 09:21:20|151.68|149.28|151.99|149.59|151.99|149.59|151.68|149.28|0
1651483290000|2022-05-02 09:21:30|152.07|149.67|151.99|149.59|152.07|149.67|151.99|149.59|0
1651483300000|2022-05-02 09:21:40|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1651483310000|2022-05-02 09:21:50|151.81|149.41|151.77|149.37|151.81|149.41|151.72|149.32|0
1651483320000|2022-05-02 09:22:00|151.72|149.32|151.81|149.41|151.81|149.41|151.64|149.24|0
1651483330000|2022-05-02 09:22:10|152.07|149.67|151.99|149.59|152.07|149.67|151.99|149.59|0
1651483340000|2022-05-02 09:22:20|152.07|149.67|151.99|149.59|152.07|149.67|151.99|149.59|0
1651483350000|2022-05-02 09:22:30|152.42|150.02|152.6|150.2|152.69|150.29|152.42|150.02|0
1651483360000|2022-05-02 09:22:40|152.42|150.02|152.51|150.11|152.6|150.2|152.42|150.02|0
1651483370000|2022-05-02 09:22:50|152.55|150.15|152.6|150.2|152.6|150.2|152.55|150.15|0
1651483380000|2022-05-02 09:23:00|152.55|150.15|152.69|150.29|152.86|150.46|152.55|150.15|0
1651483390000|2022-05-02 09:23:10|152.6|150.2|152.6|150.2|152.64|150.24|152.6|150.2|0
1651483400000|2022-05-02 09:23:20|152.69|150.29|152.6|150.2|152.78|150.38|152.6|150.2|0
1651483420000|2022-05-02 09:23:40|152.86|150.46|152.73|150.33|152.86|150.46|152.73|150.33|0
1651483430000|2022-05-02 09:23:50|152.86|150.46|152.86|150.46|152.86|150.46|152.86|150.46|0
1651483440000|2022-05-02 09:24:00|152.78|150.38|152.78|150.38|152.82|150.42|152.78|150.38|0
1651483450000|2022-05-02 09:24:10|152.86|150.46|153.26|150.86|153.26|150.86|152.86|150.46|0
1651483460000|2022-05-02 09:24:20|153.52|151.12|153.43|151.03|153.57|151.17|153.43|151.03|0
1651483470000|2022-05-02 09:24:30|153.35|150.95|153.3|150.9|153.35|150.95|153.17|150.77|0
1651483480000|2022-05-02 09:24:40|153.39|150.99|153.48|151.08|153.48|151.08|153.35|150.95|0
1651483490000|2022-05-02 09:24:50|153.39|150.99|153.57|151.17|153.66|151.26|153.39|150.99|0
1651483500000|2022-05-02 09:25:00|153.66|151.26|153.83|151.43|153.83|151.43|153.66|151.26|0
1651483510000|2022-05-02 09:25:10|153.88|151.48|154.05|151.65|154.1|151.7|153.88|151.48|0
1651483520000|2022-05-02 09:25:20|153.88|151.48|153.7|151.3|153.88|151.48|153.7|151.3|0
1651483530000|2022-05-02 09:25:30|153.75|151.35|153.83|151.43|153.83|151.43|153.7|151.3|0
1651483540000|2022-05-02 09:25:40|153.79|151.39|153.92|151.52|154.01|151.61|153.79|151.39|0
1651483550000|2022-05-02 09:25:50|153.88|151.48|153.83|151.43|153.88|151.48|153.83|151.43|0
1651483560000|2022-05-02 09:26:00|153.61|151.21|153.75|151.35|153.83|151.43|153.61|151.21|0
1651483570000|2022-05-02 09:26:10|153.61|151.21|153.66|151.26|153.83|151.43|153.61|151.21|0
1651483580000|2022-05-02 09:26:20|153.57|151.17|153.52|151.12|153.66|151.26|153.52|151.12|0
1651483590000|2022-05-02 09:26:30|153.48|151.08|153.35|150.95|153.48|151.08|153.35|150.95|0
1651483600000|2022-05-02 09:26:40|153.48|151.08|153.92|151.52|153.92|151.52|153.43|151.03|0
1651483610000|2022-05-02 09:26:50|153.83|151.43|153.83|151.43|153.92|151.52|153.74|151.34|0
1651483620000|2022-05-02 09:27:00|153.79|151.39|153.83|151.43|153.83|151.43|153.74|151.34|0
1651483630000|2022-05-02 09:27:10|153.79|151.39|153.83|151.43|153.83|151.43|153.79|151.39|0
1651483640000|2022-05-02 09:27:20|154.05|151.65|154.1|151.7|154.1|151.7|154.05|151.65|0
1651483650000|2022-05-02 09:27:30|154.05|151.65|154.14|151.74|154.14|151.74|154.05|151.65|0
1651483660000|2022-05-02 09:27:40|154.1|151.7|154.14|151.74|154.14|151.74|154.05|151.65|0
1651483670000|2022-05-02 09:27:50|154.36|151.96|154.28|151.88|154.36|151.96|154.28|151.88|0
1651483680000|2022-05-02 09:28:00|154.36|151.96|154.41|152.01|154.41|152.01|154.36|151.96|0
1651483690000|2022-05-02 09:28:10|154.45|152.05|154.45|152.05|154.45|152.05|154.41|152.01|0
1651483700000|2022-05-02 09:28:20|154.54|152.14|154.49|152.09|154.54|152.14|154.49|152.09|0
1651483710000|2022-05-02 09:28:30|154.45|152.05|154.49|152.09|154.49|152.09|154.45|152.05|0
1651483720000|2022-05-02 09:28:40|154.54|152.14|154.49|152.09|154.54|152.14|154.49|152.09|0
1651483730000|2022-05-02 09:28:50|154.45|152.05|154.54|152.14|154.54|152.14|154.45|152.05|0
1651483740000|2022-05-02 09:29:00|154.49|152.09|154.45|152.05|154.54|152.14|154.45|152.05|0
1651483750000|2022-05-02 09:29:10|154.36|151.96|154.32|151.92|154.36|151.96|154.32|151.92|0
1651483760000|2022-05-02 09:29:20|154.36|151.96|154.1|151.7|154.36|151.96|154.1|151.7|0
1651483770000|2022-05-02 09:29:30|153.96|151.56|153.74|151.34|153.96|151.56|153.66|151.26|0
1651483780000|2022-05-02 09:29:40|153.66|151.26|153.74|151.34|153.74|151.34|153.66|151.26|0
1651483790000|2022-05-02 09:29:50|153.66|151.26|153.66|151.26|153.7|151.3|153.66|151.26|0
1651483800000|2022-05-02 09:30:00|153.74|151.34|153.7|151.3|153.74|151.34|153.7|151.3|0
1651483810000|2022-05-02 09:30:10|153.74|151.34|154.01|151.61|154.01|151.61|153.74|151.34|0
1651483820000|2022-05-02 09:30:20|153.92|151.52|153.92|151.52|153.92|151.52|153.92|151.52|0
1651483830000|2022-05-02 09:30:30|153.79|151.39|153.43|151.03|153.79|151.39|153.43|151.03|0
1651483840000|2022-05-02 09:30:40|153.57|151.17|153.74|151.34|153.74|151.34|153.39|150.99|0
1651483850000|2022-05-02 09:30:50|153.79|151.39|153.83|151.43|153.83|151.43|153.79|151.39|0
1651483860000|2022-05-02 09:31:00|153.74|151.34|153.74|151.34|153.79|151.39|153.74|151.34|0
1651483870000|2022-05-02 09:31:10|153.79|151.39|153.92|151.52|153.92|151.52|153.79|151.39|0
1651483880000|2022-05-02 09:31:20|154.01|151.61|154.36|151.96|154.36|151.96|154.01|151.61|0
1651483890000|2022-05-02 09:31:30|154.32|151.92|154.27|151.87|154.32|151.92|154.27|151.87|0
1651483900000|2022-05-02 09:31:40|154.19|151.79|154.27|151.87|154.27|151.87|154.19|151.79|0
1651483910000|2022-05-02 09:31:50|154.19|151.79|154.19|151.79|154.19|151.79|154.19|151.79|0
1651483920000|2022-05-02 09:32:00|154.18|151.78|154.01|151.61|154.18|151.78|154.01|151.61|0
1651483930000|2022-05-02 09:32:10|154.05|151.65|153.87|151.47|154.1|151.7|153.87|151.47|0
1651483940000|2022-05-02 09:32:20|153.83|151.43|153.83|151.43|153.83|151.43|153.78|151.38|0
1651483950000|2022-05-02 09:32:30|154.01|151.61|154.01|151.61|154.01|151.61|153.96|151.56|0
1651483960000|2022-05-02 09:32:40|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1651483970000|2022-05-02 09:32:50|154.01|151.61|154.01|151.61|154.1|151.7|154.01|151.61|0
1651483980000|2022-05-02 09:33:00|154.1|151.7|154.36|151.96|154.36|151.96|154.1|151.7|0
1651483990000|2022-05-02 09:33:10|154.45|152.05|154.4|152|154.54|152.14|154.4|152|0
1651484000000|2022-05-02 09:33:20|154.45|152.05|154.27|151.87|154.45|152.05|154.27|151.87|0
1651484010000|2022-05-02 09:33:30|154.18|151.78|154.05|151.65|154.18|151.78|154.05|151.65|0
1651484020000|2022-05-02 09:33:40|153.96|151.56|154.05|151.65|154.05|151.65|153.96|151.56|0
1651484030000|2022-05-02 09:33:50|154.18|151.78|154.18|151.78|154.18|151.78|154.1|151.7|0
1651484040000|2022-05-02 09:34:00|154.23|151.83|154.23|151.83|154.27|151.87|154.23|151.83|0
1651484050000|2022-05-02 09:34:10|154.27|151.87|154.18|151.78|154.27|151.87|154.18|151.78|0
1651484060000|2022-05-02 09:34:20|154.1|151.7|154.14|151.74|154.14|151.74|154.1|151.7|0
1651484070000|2022-05-02 09:34:30|154.45|152.05|154.54|152.14|154.58|152.18|154.45|152.05|0
1651484080000|2022-05-02 09:34:40|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1651484090000|2022-05-02 09:34:50|154.31|151.91|154.36|151.96|154.36|151.96|154.27|151.87|0
1651484100000|2022-05-02 09:35:00|154.45|152.05|154.89|152.49|154.98|152.58|154.45|152.05|0
1651484110000|2022-05-02 09:35:10|154.85|152.45|154.76|152.36|154.85|152.45|154.76|152.36|0
1651484120000|2022-05-02 09:35:20|154.72|152.32|154.72|152.32|154.72|152.32|154.67|152.27|0
1651484130000|2022-05-02 09:35:30|154.63|152.23|154.85|152.45|154.85|152.45|154.63|152.23|0
1651484140000|2022-05-02 09:35:40|154.76|152.36|154.8|152.4|154.8|152.4|154.76|152.36|0
1651484150000|2022-05-02 09:35:50|154.72|152.32|154.76|152.36|154.76|152.36|154.72|152.32|0
1651484160000|2022-05-02 09:36:00|154.8|152.4|154.89|152.49|154.98|152.58|154.8|152.4|0
1651484170000|2022-05-02 09:36:10|154.76|152.36|154.8|152.4|154.8|152.4|154.72|152.32|0
1651484180000|2022-05-02 09:36:20|154.72|152.32|154.63|152.23|154.72|152.32|154.63|152.23|0
1651484190000|2022-05-02 09:36:30|154.67|152.27|154.45|152.05|154.67|152.27|154.36|151.96|0
1651484200000|2022-05-02 09:36:40|154.4|152|154.18|151.78|154.4|152|154.18|151.78|0
1651484210000|2022-05-02 09:36:50|154.27|151.87|154.45|152.05|154.45|152.05|154.27|151.87|0
1651484220000|2022-05-02 09:37:00|154.67|152.27|154.8|152.4|154.8|152.4|154.67|152.27|0
1651484230000|2022-05-02 09:37:10|154.89|152.49|154.98|152.58|154.98|152.58|154.89|152.49|0
1651484240000|2022-05-02 09:37:20|155.11|152.71|154.71|152.31|155.11|152.71|154.71|152.31|0
1651484250000|2022-05-02 09:37:30|154.8|152.4|154.63|152.23|154.8|152.4|154.63|152.23|0
1651484260000|2022-05-02 09:37:40|154.49|152.09|154.76|152.36|154.76|152.36|154.49|152.09|0
1651484270000|2022-05-02 09:37:50|154.49|152.09|154.54|152.14|154.54|152.14|154.49|152.09|0
1651484280000|2022-05-02 09:38:00|154.67|152.27|154.67|152.27|154.67|152.27|154.67|152.27|0
1651484290000|2022-05-02 09:38:10|154.71|152.31|154.54|152.14|154.71|152.31|154.49|152.09|0
1651484300000|2022-05-02 09:38:20|154.49|152.09|154.54|152.14|154.54|152.14|154.45|152.05|0
1651484310000|2022-05-02 09:38:30|154.58|152.18|154.36|151.96|154.58|152.18|154.36|151.96|0
1651484320000|2022-05-02 09:38:40|154.45|152.05|154.54|152.14|154.58|152.18|154.45|152.05|0
1651484330000|2022-05-02 09:38:50|154.63|152.23|154.71|152.31|154.71|152.31|154.63|152.23|0
1651484340000|2022-05-02 09:39:00|154.67|152.27|154.58|152.18|154.67|152.27|154.58|152.18|0
1651484350000|2022-05-02 09:39:10|154.54|152.14|154.67|152.27|154.71|152.31|154.54|152.14|0
1651484360000|2022-05-02 09:39:20|154.63|152.23|154.71|152.31|154.8|152.4|154.63|152.23|0
1651484370000|2022-05-02 09:39:30|154.54|152.14|154.54|152.14|154.54|152.14|154.49|152.09|0
1651484380000|2022-05-02 09:39:40|154.58|152.18|154.49|152.09|154.58|152.18|154.49|152.09|0
1651484390000|2022-05-02 09:39:50|154.62|152.22|154.62|152.22|154.71|152.31|154.62|152.22|0
1651484400000|2022-05-02 09:40:00|154.58|152.18|154.62|152.22|154.62|152.22|154.54|152.14|0
1651484410000|2022-05-02 09:40:10|154.58|152.18|154.54|152.14|154.58|152.18|154.49|152.09|0
1651484420000|2022-05-02 09:40:20|154.49|152.09|154.58|152.18|154.58|152.18|154.49|152.09|0
1651484430000|2022-05-02 09:40:30|154.54|152.14|154.67|152.27|154.67|152.27|154.54|152.14|0
1651484440000|2022-05-02 09:40:40|154.76|152.36|154.71|152.31|154.76|152.36|154.71|152.31|0
1651484450000|2022-05-02 09:40:50|154.67|152.27|154.45|152.05|154.67|152.27|154.45|152.05|0
1651484460000|2022-05-02 09:41:00|154.4|152|154.05|151.65|154.4|152|154.05|151.65|0
1651484470000|2022-05-02 09:41:10|154.09|151.69|154.05|151.65|154.09|151.69|154.05|151.65|0
1651484480000|2022-05-02 09:41:20|154.09|151.69|154.27|151.87|154.27|151.87|154.05|151.65|0
1651484490000|2022-05-02 09:41:30|154.49|152.09|154.49|152.09|154.49|152.09|154.49|152.09|0
1651484500000|2022-05-02 09:41:40|154.31|151.91|154.27|151.87|154.31|151.91|154.27|151.87|0
1651484510000|2022-05-02 09:41:50|154.18|151.78|154.45|152.05|154.45|152.05|154.18|151.78|0
1651484520000|2022-05-02 09:42:00|154.4|152|154.27|151.87|154.45|152.05|154.27|151.87|0
1651484530000|2022-05-02 09:42:10|154.18|151.78|154.31|151.91|154.36|151.96|154.18|151.78|0
1651484540000|2022-05-02 09:42:20|154.09|151.69|154.27|151.87|154.27|151.87|154.09|151.69|0
1651484550000|2022-05-02 09:42:30|154.22|151.82|154.18|151.78|154.22|151.82|154.18|151.78|0
1651484560000|2022-05-02 09:42:40|154.22|151.82|154.27|151.87|154.27|151.87|154.22|151.82|0
1651484570000|2022-05-02 09:42:50|154.36|151.96|154.22|151.82|154.36|151.96|154.22|151.82|0
1651484580000|2022-05-02 09:43:00|154.09|151.69|154.09|151.69|154.18|151.78|154.09|151.69|0
1651484590000|2022-05-02 09:43:10|154|151.6|154.05|151.65|154.05|151.65|154|151.6|0
1651484600000|2022-05-02 09:43:20|154.18|151.78|154.09|151.69|154.18|151.78|154|151.6|0
1651484610000|2022-05-02 09:43:30|154.22|151.82|154.18|151.78|154.22|151.82|154.09|151.69|0
1651484620000|2022-05-02 09:43:40|154.22|151.82|154.13|151.73|154.27|151.87|154.13|151.73|0
1651484630000|2022-05-02 09:43:50|154.09|151.69|154.18|151.78|154.18|151.78|154.09|151.69|0
1651484640000|2022-05-02 09:44:00|154.22|151.82|154.27|151.87|154.31|151.91|154.22|151.82|0
1651484650000|2022-05-02 09:44:10|154.36|151.96|154.27|151.87|154.36|151.96|154.27|151.87|0
1651484660000|2022-05-02 09:44:20|154.09|151.69|154.18|151.78|154.18|151.78|154.09|151.69|0
1651484670000|2022-05-02 09:44:30|154.13|151.73|154.05|151.65|154.13|151.73|154.05|151.65|0
1651484680000|2022-05-02 09:44:40|154|151.6|154.68|152.28|154.77|152.37|154|151.6|0
1651484690000|2022-05-02 09:44:50|152.84|150.44|152.75|150.35|152.89|150.49|152.71|150.31|0
1651484700000|2022-05-02 09:45:00|152.71|150.31|152.8|150.4|152.8|150.4|152.71|150.31|0
1651484710000|2022-05-02 09:45:10|152.84|150.44|152.75|150.35|152.89|150.49|152.75|150.35|0
1651484720000|2022-05-02 09:45:20|152.62|150.22|152.62|150.22|152.62|150.22|152.45|150.05|0
1651484730000|2022-05-02 09:45:30|152.58|150.18|152.71|150.31|152.71|150.31|152.58|150.18|0
1651484740000|2022-05-02 09:45:40|152.62|150.22|152.71|150.31|152.71|150.31|152.62|150.22|0
1651484750000|2022-05-02 09:45:50|152.8|150.4|152.71|150.31|152.8|150.4|152.71|150.31|0
1651484760000|2022-05-02 09:46:00|152.8|150.4|152.98|150.58|153.2|150.8|152.8|150.4|0
1651484770000|2022-05-02 09:46:10|152.89|150.49|152.89|150.49|152.89|150.49|152.8|150.4|0
1651484780000|2022-05-02 09:46:20|152.84|150.44|152.84|150.44|152.89|150.49|152.8|150.4|0
1651484790000|2022-05-02 09:46:30|152.89|150.49|152.62|150.22|152.89|150.49|152.62|150.22|0
1651484800000|2022-05-02 09:46:40|152.71|150.31|152.4|150|152.71|150.31|152.36|149.96|0
1651484810000|2022-05-02 09:46:50|152.36|149.96|152.36|149.96|152.36|149.96|152.36|149.96|0
1651484820000|2022-05-02 09:47:00|152.31|149.91|152.1|149.7|152.31|149.91|152.1|149.7|0
1651484830000|2022-05-02 09:47:10|152.05|149.65|152.14|149.74|152.14|149.74|152.05|149.65|0
1651484840000|2022-05-02 09:47:20|152.01|149.61|152.14|149.74|152.14|149.74|152.01|149.61|0
1651484850000|2022-05-02 09:47:30|152.4|150|152.4|150|152.4|150|152.4|150|0
1651484860000|2022-05-02 09:47:40|152.49|150.09|152.45|150.05|152.49|150.09|152.45|150.05|0
1651484870000|2022-05-02 09:47:50|152.62|150.22|152.71|150.31|152.71|150.31|152.62|150.22|0
1651484880000|2022-05-02 09:48:00|152.8|150.4|152.53|150.13|152.8|150.4|152.53|150.13|0
1651484890000|2022-05-02 09:48:10|152.62|150.22|152.62|150.22|152.67|150.27|152.62|150.22|0
1651484900000|2022-05-02 09:48:20|152.71|150.31|152.71|150.31|152.8|150.4|152.71|150.31|0
1651484910000|2022-05-02 09:48:30|152.8|150.4|152.71|150.31|152.8|150.4|152.67|150.27|0
1651484920000|2022-05-02 09:48:40|152.8|150.4|152.75|150.35|152.8|150.4|152.75|150.35|0
1651484930000|2022-05-02 09:48:50|152.62|150.22|152.53|150.13|152.67|150.27|152.53|150.13|0
1651484940000|2022-05-02 09:49:00|152.67|150.27|152.75|150.35|152.75|150.35|152.67|150.27|0
1651484950000|2022-05-02 09:49:10|152.8|150.4|152.75|150.35|152.84|150.44|152.75|150.35|0
1651484960000|2022-05-02 09:49:20|152.8|150.4|152.71|150.31|152.8|150.4|152.71|150.31|0
1651484970000|2022-05-02 09:49:30|152.62|150.22|152.66|150.26|152.71|150.31|152.62|150.22|0
1651484980000|2022-05-02 09:49:40|152.58|150.18|152.36|149.96|152.58|150.18|152.36|149.96|0
1651484990000|2022-05-02 09:49:50|152.49|150.09|152.53|150.13|152.53|150.13|152.45|150.05|0
1651485000000|2022-05-02 09:50:00|152.49|150.09|152.58|150.18|152.58|150.18|152.45|150.05|0
1651485010000|2022-05-02 09:50:10|152.71|150.31|152.62|150.22|152.71|150.31|152.62|150.22|0
1651485020000|2022-05-02 09:50:20|152.58|150.18|152.8|150.4|152.8|150.4|152.58|150.18|0
1651485030000|2022-05-02 09:50:30|152.89|150.49|152.97|150.57|152.97|150.57|152.89|150.49|0
1651485040000|2022-05-02 09:50:40|153.15|150.75|153.15|150.75|153.15|150.75|153.15|150.75|0
1651485050000|2022-05-02 09:50:50|153.19|150.79|153.42|151.02|153.42|151.02|153.19|150.79|0
1651485060000|2022-05-02 09:51:00|153.33|150.93|153.37|150.97|153.37|150.97|153.33|150.93|0
1651485070000|2022-05-02 09:51:10|153.33|150.93|153.24|150.84|153.33|150.93|153.15|150.75|0
1651485080000|2022-05-02 09:51:20|153.19|150.79|153.24|150.84|153.28|150.88|153.19|150.79|0
1651485090000|2022-05-02 09:51:30|153.42|151.02|153.42|151.02|153.5|151.1|153.42|151.02|0
1651485100000|2022-05-02 09:51:40|153.46|151.06|153.42|151.02|153.46|151.06|153.42|151.02|0
1651485110000|2022-05-02 09:51:50|153.33|150.93|153.33|150.93|153.37|150.97|153.33|150.93|0
1651485130000|2022-05-02 09:52:10|153.24|150.84|153.24|150.84|153.24|150.84|153.19|150.79|0
1651485140000|2022-05-02 09:52:20|153.06|150.66|153.06|150.66|153.06|150.66|152.97|150.57|0
1651485150000|2022-05-02 09:52:30|153.02|150.62|153.06|150.66|153.06|150.66|153.02|150.62|0
1651485160000|2022-05-02 09:52:40|153.1|150.7|153.1|150.7|153.15|150.75|153.1|150.7|0
1651485170000|2022-05-02 09:52:50|153.02|150.62|153.06|150.66|153.06|150.66|153.02|150.62|0
1651485180000|2022-05-02 09:53:00|153.15|150.75|153.19|150.79|153.24|150.84|153.15|150.75|0
1651485190000|2022-05-02 09:53:10|153.24|150.84|153.24|150.84|153.24|150.84|153.24|150.84|0
1651485200000|2022-05-02 09:53:20|153.28|150.88|153.33|150.93|153.33|150.93|153.24|150.84|0
1651485210000|2022-05-02 09:53:30|153.42|151.02|153.24|150.84|153.42|151.02|153.24|150.84|0
1651485220000|2022-05-02 09:53:40|153.15|150.75|153.1|150.7|153.15|150.75|153.1|150.7|0
1651485230000|2022-05-02 09:53:50|153.15|150.75|153.15|150.75|153.15|150.75|153.06|150.66|0
1651485240000|2022-05-02 09:54:00|153.02|150.62|153.15|150.75|153.15|150.75|153.02|150.62|0
1651485250000|2022-05-02 09:54:10|153.1|150.7|153.06|150.66|153.1|150.7|153.06|150.66|0
1651485260000|2022-05-02 09:54:20|153.02|150.62|153.06|150.66|153.06|150.66|153.02|150.62|0
1651485270000|2022-05-02 09:54:30|153.02|150.62|153.02|150.62|153.02|150.62|153.02|150.62|0
1651485280000|2022-05-02 09:54:40|153.15|150.75|153.02|150.62|153.15|150.75|153.02|150.62|0
1651485290000|2022-05-02 09:54:50|153.15|150.75|153.15|150.75|153.15|150.75|153.15|150.75|0
1651485300000|2022-05-02 09:55:00|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1651485310000|2022-05-02 09:55:10|153.06|150.66|152.8|150.4|153.06|150.66|152.8|150.4|0
1651485320000|2022-05-02 09:55:20|152.84|150.44|152.62|150.22|152.84|150.44|152.62|150.22|0
1651485330000|2022-05-02 09:55:30|152.71|150.31|152.44|150.04|152.71|150.31|152.44|150.04|0
1651485340000|2022-05-02 09:55:40|152.36|149.96|152.36|149.96|152.44|150.04|152.36|149.96|0
1651485350000|2022-05-02 09:55:50|152.4|150|152.22|149.82|152.4|150|152.22|149.82|0
1651485360000|2022-05-02 09:56:00|152.27|149.87|152.09|149.69|152.31|149.91|152.09|149.69|0
1651485370000|2022-05-02 09:56:10|152.05|149.65|151.92|149.52|152.05|149.65|151.92|149.52|0
1651485380000|2022-05-02 09:56:20|152|149.6|152.09|149.69|152.09|149.69|152|149.6|0
1651485390000|2022-05-02 09:56:30|151.96|149.56|152|149.6|152.09|149.69|151.96|149.56|0
1651485400000|2022-05-02 09:56:40|151.96|149.56|152|149.6|152|149.6|151.92|149.52|0
1651485410000|2022-05-02 09:56:50|152.05|149.65|152.44|150.04|152.44|150.04|152.05|149.65|0
1651485420000|2022-05-02 09:57:00|152.71|150.31|152.53|150.13|152.71|150.31|152.53|150.13|0
1651485430000|2022-05-02 09:57:10|152.44|150.04|152.53|150.13|152.53|150.13|152.44|150.04|0
1651485440000|2022-05-02 09:57:20|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1651485450000|2022-05-02 09:57:30|152.53|150.13|152.18|149.78|152.53|150.13|152.18|149.78|0
1651485460000|2022-05-02 09:57:40|152.09|149.69|152.09|149.69|152.09|149.69|152.09|149.69|0
1651485470000|2022-05-02 09:57:50|152.18|149.78|152.27|149.87|152.31|149.91|152.18|149.78|0
1651485480000|2022-05-02 09:58:00|152.35|149.95|152.35|149.95|152.44|150.04|152.35|149.95|0
1651485490000|2022-05-02 09:58:10|152.27|149.87|152.35|149.95|152.35|149.95|152.27|149.87|0
1651485500000|2022-05-02 09:58:20|152.18|149.78|152|149.6|152.18|149.78|152|149.6|0
1651485510000|2022-05-02 09:58:30|151.96|149.56|152.09|149.69|152.09|149.69|151.96|149.56|0
1651485520000|2022-05-02 09:58:40|152.18|149.78|152|149.6|152.18|149.78|152|149.6|0
1651485530000|2022-05-02 09:58:50|152.04|149.64|152.04|149.64|152.04|149.64|152|149.6|0
1651485540000|2022-05-02 09:59:00|152.18|149.78|152.13|149.73|152.18|149.78|152.13|149.73|0
1651485550000|2022-05-02 09:59:10|152.04|149.64|152.09|149.69|152.09|149.69|152.04|149.64|0
1651485560000|2022-05-02 09:59:20|152.13|149.73|152.13|149.73|152.18|149.78|152.13|149.73|0
1651485570000|2022-05-02 09:59:30|152.09|149.69|152.13|149.73|152.18|149.78|152.09|149.69|0
1651485580000|2022-05-02 09:59:40|152.18|149.78|152|149.6|152.18|149.78|152|149.6|0
1651485590000|2022-05-02 09:59:50|152.04|149.64|151.83|149.43|152.04|149.64|151.83|149.43|0
1651485600000|2022-05-02 10:00:00|151.87|149.47|152|149.6|152|149.6|151.87|149.47|0
1651485610000|2022-05-02 10:00:10|151.91|149.51|151.91|149.51|151.91|149.51|151.91|149.51|0
1651485620000|2022-05-02 10:00:20|151.87|149.47|152|149.6|152|149.6|151.87|149.47|0
1651485630000|2022-05-02 10:00:30|151.91|149.51|151.96|149.56|151.96|149.56|151.91|149.51|0
1651485640000|2022-05-02 10:00:40|152.09|149.69|152.22|149.82|152.22|149.82|152.09|149.69|0
1651485650000|2022-05-02 10:00:50|152.18|149.78|152.04|149.64|152.18|149.78|152.04|149.64|0
1651485660000|2022-05-02 10:01:00|152|149.6|151.91|149.51|152.04|149.64|151.91|149.51|0
1651485680000|2022-05-02 10:01:20|151.87|149.47|151.39|148.99|151.87|149.47|151.21|148.81|0
1651485690000|2022-05-02 10:01:30|151.3|148.9|150.64|148.24|151.3|148.9|150.64|148.24|0
1651485700000|2022-05-02 10:01:40|150.73|148.33|150.77|148.37|150.77|148.37|150.64|148.24|0
1651485710000|2022-05-02 10:01:50|150.73|148.33|150.69|148.29|150.77|148.37|150.69|148.29|0
1651485720000|2022-05-02 10:02:00|150.6|148.2|150.69|148.29|150.69|148.29|150.6|148.2|0
1651485730000|2022-05-02 10:02:10|150.73|148.33|150.82|148.42|150.99|148.59|150.73|148.33|0
1651485740000|2022-05-02 10:02:20|150.77|148.37|150.73|148.33|150.77|148.37|150.73|148.33|0
1651485750000|2022-05-02 10:02:30|150.77|148.37|150.95|148.55|151.04|148.64|150.77|148.37|0
1651485760000|2022-05-02 10:02:40|150.86|148.46|150.9|148.5|150.9|148.5|150.86|148.46|0
1651485770000|2022-05-02 10:02:50|150.86|148.46|150.69|148.29|150.86|148.46|150.69|148.29|0
1651485780000|2022-05-02 10:03:00|150.55|148.15|150.64|148.24|150.69|148.29|150.55|148.15|0
1651485790000|2022-05-02 10:03:10|150.69|148.29|150.86|148.46|150.86|148.46|150.69|148.29|0
1651485800000|2022-05-02 10:03:20|150.82|148.42|150.95|148.55|150.95|148.55|150.82|148.42|0
1651485810000|2022-05-02 10:03:30|151.04|148.64|151.12|148.72|151.12|148.72|150.95|148.55|0
1651485820000|2022-05-02 10:03:40|151.21|148.81|151.04|148.64|151.21|148.81|151.04|148.64|0
1651485830000|2022-05-02 10:03:50|151.12|148.72|151.25|148.85|151.25|148.85|151.12|148.72|0
1651485840000|2022-05-02 10:04:00|151.3|148.9|151.39|148.99|151.39|148.99|151.3|148.9|0
1651485860000|2022-05-02 10:04:20|151.3|148.9|151.34|148.94|151.34|148.94|151.3|148.9|0
1651485870000|2022-05-02 10:04:30|151.21|148.81|151.08|148.68|151.21|148.81|151.08|148.68|0
1651485880000|2022-05-02 10:04:40|151.04|148.64|150.86|148.46|151.04|148.64|150.86|148.46|0
1651485890000|2022-05-02 10:04:50|150.95|148.55|150.95|148.55|150.95|148.55|150.95|148.55|0
1651485900000|2022-05-02 10:05:00|151.08|148.68|151.21|148.81|151.21|148.81|151.08|148.68|0
1651485910000|2022-05-02 10:05:10|151.34|148.94|151.39|148.99|151.39|148.99|151.34|148.94|0
1651485920000|2022-05-02 10:05:20|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1651485930000|2022-05-02 10:05:30|151.21|148.81|151.3|148.9|151.3|148.9|151.21|148.81|0
1651485940000|2022-05-02 10:05:40|151.39|148.99|151.39|148.99|151.39|148.99|151.39|148.99|0
1651485950000|2022-05-02 10:05:50|151.34|148.94|151.3|148.9|151.34|148.94|151.3|148.9|0
1651485960000|2022-05-02 10:06:00|151.21|148.81|151.3|148.9|151.3|148.9|151.21|148.81|0
1651485970000|2022-05-02 10:06:10|151.21|148.81|151.21|148.81|151.21|148.81|151.21|148.81|0
1651485980000|2022-05-02 10:06:20|151.12|148.72|151.08|148.68|151.12|148.72|151.08|148.68|0
1651485990000|2022-05-02 10:06:30|151.16|148.76|151.12|148.72|151.21|148.81|151.12|148.72|0
1651486000000|2022-05-02 10:06:40|151.08|148.68|150.81|148.41|151.08|148.68|150.81|148.41|0
1651486010000|2022-05-02 10:06:50|150.86|148.46|150.81|148.41|150.86|148.46|150.73|148.33|0
1651486020000|2022-05-02 10:07:00|150.68|148.28|150.68|148.28|150.68|148.28|150.68|148.28|0
1651486030000|2022-05-02 10:07:10|150.6|148.2|150.51|148.11|150.6|148.2|150.42|148.02|0
1651486040000|2022-05-02 10:07:20|150.55|148.15|150.77|148.37|150.77|148.37|150.55|148.15|0
1651486050000|2022-05-02 10:07:30|150.81|148.41|150.55|148.15|150.81|148.41|150.55|148.15|0
1651486060000|2022-05-02 10:07:40|150.6|148.2|150.6|148.2|150.77|148.37|150.6|148.2|0
1651486070000|2022-05-02 10:07:50|150.51|148.11|150.6|148.2|150.6|148.2|150.51|148.11|0
1651486080000|2022-05-02 10:08:00|150.68|148.28|150.55|148.15|150.68|148.28|150.51|148.11|0
1651486090000|2022-05-02 10:08:10|150.6|148.2|150.68|148.28|150.68|148.28|150.55|148.15|0
1651486100000|2022-05-02 10:08:20|150.77|148.37|150.77|148.37|150.77|148.37|150.77|148.37|0
1651486120000|2022-05-02 10:08:40|150.86|148.46|150.86|148.46|150.95|148.55|150.86|148.46|0
1651486130000|2022-05-02 10:08:50|150.68|148.28|150.6|148.2|150.68|148.28|150.6|148.2|0
1651486140000|2022-05-02 10:09:00|150.68|148.28|150.6|148.2|150.68|148.28|150.46|148.06|0
1651486150000|2022-05-02 10:09:10|150.68|148.28|150.73|148.33|150.77|148.37|150.68|148.28|0
1651486160000|2022-05-02 10:09:20|150.68|148.28|150.68|148.28|150.68|148.28|150.6|148.2|0
1651486170000|2022-05-02 10:09:30|150.64|148.24|150.86|148.46|150.86|148.46|150.64|148.24|0
1651486180000|2022-05-02 10:09:40|150.77|148.37|150.81|148.41|150.86|148.46|150.77|148.37|0
1651486190000|2022-05-02 10:09:50|150.86|148.46|151.12|148.72|151.12|148.72|150.86|148.46|0
1651486200000|2022-05-02 10:10:00|151.3|148.9|151.82|149.42|151.82|149.42|151.3|148.9|0
1651486210000|2022-05-02 10:10:10|151.91|149.51|151.86|149.46|151.91|149.51|151.82|149.42|0
1651486220000|2022-05-02 10:10:20|152|149.6|152.35|149.95|152.35|149.95|152|149.6|0
1651486230000|2022-05-02 10:10:30|152.13|149.73|152.35|149.95|152.35|149.95|152|149.6|0
1651486240000|2022-05-02 10:10:40|152.53|150.13|152.66|150.26|152.66|150.26|152.53|150.13|0
1651486250000|2022-05-02 10:10:50|152.61|150.21|152.79|150.39|152.79|150.39|152.61|150.21|0
1651486260000|2022-05-02 10:11:00|152.83|150.43|152.7|150.3|152.88|150.48|152.7|150.3|0
1651486270000|2022-05-02 10:11:10|152.61|150.21|152.44|150.04|152.61|150.21|152.44|150.04|0
1651486280000|2022-05-02 10:11:20|152.53|150.13|152.44|150.04|152.53|150.13|152.44|150.04|0
1651486290000|2022-05-02 10:11:30|152.39|149.99|152.35|149.95|152.39|149.99|152.35|149.95|0
1651486300000|2022-05-02 10:11:40|152.44|150.04|152.44|150.04|152.44|150.04|152.35|149.95|0
1651486310000|2022-05-02 10:11:50|152.61|150.21|152.53|150.13|152.61|150.21|152.53|150.13|0
1651486320000|2022-05-02 10:12:00|152.44|150.04|152.53|150.13|152.53|150.13|152.35|149.95|0
1651486330000|2022-05-02 10:12:10|152.61|150.21|152.7|150.3|152.7|150.3|152.61|150.21|0
1651486340000|2022-05-02 10:12:20|152.66|150.26|152.7|150.3|152.7|150.3|152.61|150.21|0
1651486350000|2022-05-02 10:12:30|152.66|150.26|152.61|150.21|152.66|150.26|152.61|150.21|0
1651486370000|2022-05-02 10:12:50|152.7|150.3|152.66|150.26|152.7|150.3|152.66|150.26|0
1651486380000|2022-05-02 10:13:00|152.61|150.21|152.66|150.26|152.66|150.26|152.61|150.21|0
1651486390000|2022-05-02 10:13:10|152.79|150.39|152.61|150.21|152.79|150.39|152.61|150.21|0
1651486410000|2022-05-02 10:13:30|152.57|150.17|152.52|150.12|152.57|150.17|152.52|150.12|0
1651486420000|2022-05-02 10:13:40|152.61|150.21|152.57|150.17|152.61|150.21|152.57|150.17|0
1651486430000|2022-05-02 10:13:50|152.52|150.12|152.35|149.95|152.52|150.12|152.35|149.95|0
1651486440000|2022-05-02 10:14:00|152.39|149.99|152.52|150.12|152.52|150.12|152.39|149.99|0
1651486450000|2022-05-02 10:14:10|152.44|150.04|152.35|149.95|152.44|150.04|152.26|149.86|0
1651486460000|2022-05-02 10:14:20|152.3|149.9|152.35|149.95|152.35|149.95|152.3|149.9|0
1651486470000|2022-05-02 10:14:30|152.52|150.12|152.48|150.08|152.52|150.12|152.48|150.08|0
1651486480000|2022-05-02 10:14:40|152.52|150.12|152.7|150.3|152.7|150.3|152.52|150.12|0
1651486490000|2022-05-02 10:14:50|152.79|150.39|152.83|150.43|152.88|150.48|152.79|150.39|0
1651486500000|2022-05-02 10:15:00|152.74|150.34|152.88|150.48|152.88|150.48|152.7|150.3|0
1651486510000|2022-05-02 10:15:10|152.97|150.57|152.92|150.52|152.97|150.57|152.92|150.52|0
1651486520000|2022-05-02 10:15:20|152.97|150.57|152.97|150.57|152.97|150.57|152.92|150.52|0
1651486530000|2022-05-02 10:15:30|152.88|150.48|152.92|150.52|152.97|150.57|152.88|150.48|0
1651486540000|2022-05-02 10:15:40|152.88|150.48|152.97|150.57|152.97|150.57|152.88|150.48|0
1651486550000|2022-05-02 10:15:50|153.05|150.65|153.23|150.83|153.23|150.83|152.97|150.57|0
1651486560000|2022-05-02 10:16:00|153.27|150.87|153.32|150.92|153.41|151.01|153.27|150.87|0
1651486570000|2022-05-02 10:16:10|153.23|150.83|153.23|150.83|153.23|150.83|153.23|150.83|0
1651486580000|2022-05-02 10:16:20|153.14|150.74|153.14|150.74|153.14|150.74|153.14|150.74|0
1651486590000|2022-05-02 10:16:30|153.18|150.78|152.88|150.48|153.18|150.78|152.88|150.48|0
1651486600000|2022-05-02 10:16:40|152.96|150.56|153.01|150.61|153.05|150.65|152.96|150.56|0
1651486610000|2022-05-02 10:16:50|153.05|150.65|152.7|150.3|153.05|150.65|152.7|150.3|0
1651486620000|2022-05-02 10:17:00|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1651486630000|2022-05-02 10:17:10|152.83|150.43|153.05|150.65|153.05|150.65|152.83|150.43|0
1651486640000|2022-05-02 10:17:20|153.1|150.7|153.32|150.92|153.32|150.92|153.1|150.7|0
1651486650000|2022-05-02 10:17:30|153.23|150.83|153.05|150.65|153.27|150.87|153.05|150.65|0
1651486660000|2022-05-02 10:17:40|152.96|150.56|153.14|150.74|153.14|150.74|152.96|150.56|0
1651486670000|2022-05-02 10:17:50|153.18|150.78|153.14|150.74|153.18|150.78|153.14|150.74|0
1651486680000|2022-05-02 10:18:00|153.18|150.78|153.32|150.92|153.32|150.92|153.18|150.78|0
1651486690000|2022-05-02 10:18:10|153.27|150.87|153.27|150.87|153.27|150.87|153.14|150.74|0
1651486700000|2022-05-02 10:18:20|153.32|150.92|153.14|150.74|153.32|150.92|153.14|150.74|0
1651486710000|2022-05-02 10:18:30|153.23|150.83|153.05|150.65|153.23|150.83|153.05|150.65|0
1651486720000|2022-05-02 10:18:40|153.14|150.74|153.14|150.74|153.14|150.74|153.14|150.74|0
1651486730000|2022-05-02 10:18:50|153.23|150.83|153.09|150.69|153.23|150.83|153.09|150.69|0
1651486740000|2022-05-02 10:19:00|153.05|150.65|153.14|150.74|153.14|150.74|153.05|150.65|0
1651486750000|2022-05-02 10:19:10|153.05|150.65|152.88|150.48|153.05|150.65|152.88|150.48|0
1651486760000|2022-05-02 10:19:20|152.83|150.43|152.83|150.43|152.83|150.43|152.74|150.34|0
1651486770000|2022-05-02 10:19:30|152.88|150.48|152.88|150.48|152.88|150.48|152.88|150.48|0
1651486780000|2022-05-02 10:19:40|152.83|150.43|152.7|150.3|152.83|150.43|152.65|150.25|0
1651486790000|2022-05-02 10:19:50|152.65|150.25|152.65|150.25|152.7|150.3|152.65|150.25|0
1651486800000|2022-05-02 10:20:00|152.7|150.3|152.79|150.39|152.79|150.39|152.7|150.3|0
1651486810000|2022-05-02 10:20:10|152.83|150.43|152.52|150.12|152.83|150.43|152.52|150.12|0
1651486820000|2022-05-02 10:20:20|152.61|150.21|152.61|150.21|152.61|150.21|152.52|150.12|0
1651486830000|2022-05-02 10:20:30|152.48|150.08|152.43|150.03|152.48|150.08|152.39|149.99|0
1651486840000|2022-05-02 10:20:40|152.35|149.95|152.39|149.99|152.39|149.99|152.35|149.95|0
1651486850000|2022-05-02 10:20:50|152.43|150.03|152.48|150.08|152.52|150.12|152.43|150.03|0
1651486860000|2022-05-02 10:21:00|152.43|150.03|152.48|150.08|152.48|150.08|152.39|149.99|0
1651486870000|2022-05-02 10:21:10|152.52|150.12|152.74|150.34|152.74|150.34|152.52|150.12|0
1651486880000|2022-05-02 10:21:20|152.61|150.21|152.39|149.99|152.61|150.21|152.39|149.99|0
1651486890000|2022-05-02 10:21:30|152.43|150.03|152.43|150.03|152.48|150.08|152.43|150.03|0
1651486900000|2022-05-02 10:21:40|152.39|149.99|152.43|150.03|152.43|150.03|152.39|149.99|0
1651486920000|2022-05-02 10:22:00|152.52|150.12|152.52|150.12|152.52|150.12|152.52|150.12|0
1651486930000|2022-05-02 10:22:10|152.35|149.95|152.43|150.03|152.43|150.03|152.35|149.95|0
1651486940000|2022-05-02 10:22:20|152.35|149.95|152.39|149.99|152.39|149.99|152.35|149.95|0
1651486950000|2022-05-02 10:22:30|152.35|149.95|152.43|150.03|152.43|150.03|152.35|149.95|0
1651486960000|2022-05-02 10:22:40|152.48|150.08|152.43|150.03|152.48|150.08|152.43|150.03|0
1651486970000|2022-05-02 10:22:50|152.52|150.12|152.61|150.21|152.61|150.21|152.52|150.12|0
1651486980000|2022-05-02 10:23:00|152.52|150.12|152.43|150.03|152.52|150.12|152.43|150.03|0
1651486990000|2022-05-02 10:23:10|152.48|150.08|152.79|150.39|152.79|150.39|152.48|150.08|0
1651487000000|2022-05-02 10:23:20|152.65|150.25|152.65|150.25|152.7|150.3|152.65|150.25|0
1651487020000|2022-05-02 10:23:40|152.52|150.12|152.7|150.3|152.7|150.3|152.52|150.12|0
1651487030000|2022-05-02 10:23:50|152.74|150.34|152.79|150.39|152.79|150.39|152.74|150.34|0
1651487040000|2022-05-02 10:24:00|153|150.6|153|150.6|153.05|150.65|153|150.6|0
1651487050000|2022-05-02 10:24:10|153.05|150.65|153.05|150.65|153.05|150.65|153.05|150.65|0
1651487060000|2022-05-02 10:24:20|152.96|150.56|152.79|150.39|152.96|150.56|152.79|150.39|0
1651487070000|2022-05-02 10:24:30|152.7|150.3|152.61|150.21|152.7|150.3|152.61|150.21|0
1651487080000|2022-05-02 10:24:40|152.52|150.12|152.52|150.12|152.61|150.21|152.52|150.12|0
1651487090000|2022-05-02 10:24:50|152.61|150.21|152.47|150.07|152.61|150.21|152.47|150.07|0
1651487100000|2022-05-02 10:25:00|152.43|150.03|152.39|149.99|152.43|150.03|152.39|149.99|0
1651487110000|2022-05-02 10:25:10|152.34|149.94|152.08|149.68|152.34|149.94|152.08|149.68|0
1651487120000|2022-05-02 10:25:20|152.26|149.86|152.12|149.72|152.26|149.86|152.08|149.68|0
1651487130000|2022-05-02 10:25:30|151.86|149.46|151.95|149.55|151.99|149.59|151.86|149.46|0
1651487140000|2022-05-02 10:25:40|151.99|149.59|151.77|149.37|151.99|149.59|151.77|149.37|0
1651487150000|2022-05-02 10:25:50|151.73|149.33|151.82|149.42|151.82|149.42|151.73|149.33|0
1651487160000|2022-05-02 10:26:00|152.08|149.68|152.26|149.86|152.26|149.86|152.03|149.63|0
1651487170000|2022-05-02 10:26:10|152.34|149.94|152.34|149.94|152.34|149.94|152.34|149.94|0
1651487180000|2022-05-02 10:26:20|152.39|149.99|152.3|149.9|152.39|149.99|152.3|149.9|0
1651487190000|2022-05-02 10:26:30|152.34|149.94|152.17|149.77|152.34|149.94|152.17|149.77|0
1651487200000|2022-05-02 10:26:40|152.08|149.68|152.26|149.86|152.26|149.86|152.08|149.68|0
1651487210000|2022-05-02 10:26:50|152.3|149.9|152.39|149.99|152.43|150.03|152.3|149.9|0
1651487220000|2022-05-02 10:27:00|152.43|150.03|152.43|150.03|152.43|150.03|152.26|149.86|0
1651487230000|2022-05-02 10:27:10|152.52|150.12|152.52|150.12|152.52|150.12|152.52|150.12|0
1651487240000|2022-05-02 10:27:20|152.43|150.03|152.61|150.21|152.61|150.21|152.43|150.03|0
1651487250000|2022-05-02 10:27:30|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1651487260000|2022-05-02 10:27:40|152.74|150.34|152.83|150.43|152.87|150.47|152.74|150.34|0
1651487270000|2022-05-02 10:27:50|152.87|150.47|152.83|150.43|152.87|150.47|152.83|150.43|0
1651487280000|2022-05-02 10:28:00|152.7|150.3|152.7|150.3|152.7|150.3|152.65|150.25|0
1651487290000|2022-05-02 10:28:10|152.65|150.25|152.56|150.16|152.65|150.25|152.56|150.16|0
1651487300000|2022-05-02 10:28:20|152.52|150.12|152.34|149.94|152.52|150.12|152.34|149.94|0
1651487310000|2022-05-02 10:28:30|152.39|149.99|152.43|150.03|152.43|150.03|152.34|149.94|0
1651487320000|2022-05-02 10:28:40|152.47|150.07|152.61|150.21|152.61|150.21|152.47|150.07|0
1651487330000|2022-05-02 10:28:50|152.52|150.12|152.52|150.12|152.52|150.12|152.52|150.12|0
1651487340000|2022-05-02 10:29:00|152.61|150.21|152.52|150.12|152.61|150.21|152.52|150.12|0
1651487350000|2022-05-02 10:29:10|152.43|150.03|152.34|149.94|152.43|150.03|152.25|149.85|0
1651487360000|2022-05-02 10:29:20|152.61|150.21|152.52|150.12|152.61|150.21|152.52|150.12|0
1651487370000|2022-05-02 10:29:30|152.56|150.16|152.43|150.03|152.56|150.16|152.43|150.03|0
1651487380000|2022-05-02 10:29:40|152.47|150.07|152.52|150.12|152.52|150.12|152.47|150.07|0
1651487390000|2022-05-02 10:29:50|152.25|149.85|152.3|149.9|152.3|149.9|152.25|149.85|0
1651487400000|2022-05-02 10:30:00|152.34|149.94|152.25|149.85|152.38|149.98|152.25|149.85|0
1651487410000|2022-05-02 10:30:10|152.3|149.9|152.52|150.12|152.52|150.12|152.3|149.9|0
1651487420000|2022-05-02 10:30:20|152.47|150.07|152.38|149.98|152.47|150.07|152.34|149.94|0
1651487430000|2022-05-02 10:30:30|152.34|149.94|151.9|149.5|152.34|149.94|151.9|149.5|0
1651487440000|2022-05-02 10:30:40|151.94|149.54|152.25|149.85|152.25|149.85|151.94|149.54|0
1651487450000|2022-05-02 10:30:50|152.21|149.81|152.21|149.81|152.21|149.81|152.21|149.81|0
1651487460000|2022-05-02 10:31:00|152.17|149.77|152.38|149.98|152.43|150.03|152.17|149.77|0
1651487470000|2022-05-02 10:31:10|152.43|150.03|152.25|149.85|152.43|150.03|152.25|149.85|0
1651487480000|2022-05-02 10:31:20|152.34|149.94|152.3|149.9|152.34|149.94|152.25|149.85|0
1651487490000|2022-05-02 10:31:30|152.34|149.94|152.34|149.94|152.34|149.94|152.34|149.94|0
1651487500000|2022-05-02 10:31:40|152.25|149.85|152.43|150.03|152.43|150.03|152.25|149.85|0
1651487510000|2022-05-02 10:31:50|152.34|149.94|152.34|149.94|152.34|149.94|152.3|149.9|0
1651487520000|2022-05-02 10:32:00|152.43|150.03|152.3|149.9|152.43|150.03|152.3|149.9|0
1651487530000|2022-05-02 10:32:10|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1651487540000|2022-05-02 10:32:20|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1651487550000|2022-05-02 10:32:30|152.08|149.68|152.08|149.68|152.08|149.68|152.08|149.68|0
1651487560000|2022-05-02 10:32:40|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1651487570000|2022-05-02 10:32:50|152.34|149.94|152.34|149.94|152.34|149.94|152.3|149.9|0
1651487580000|2022-05-02 10:33:00|152.3|149.9|152.34|149.94|152.34|149.94|152.3|149.9|0
1651487590000|2022-05-02 10:33:10|152.43|150.03|152.74|150.34|152.74|150.34|152.43|150.03|0
1651487600000|2022-05-02 10:33:20|152.87|150.47|152.82|150.42|152.91|150.51|152.82|150.42|0
1651487610000|2022-05-02 10:33:30|152.74|150.34|152.47|150.07|152.74|150.34|152.47|150.07|0
1651487620000|2022-05-02 10:33:40|152.52|150.12|152.56|150.16|152.61|150.21|152.52|150.12|0
1651487630000|2022-05-02 10:33:50|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1651487640000|2022-05-02 10:34:00|152.6|150.2|152.78|150.38|152.82|150.42|152.6|150.2|0
1651487650000|2022-05-02 10:34:10|152.82|150.42|152.78|150.38|152.82|150.42|152.78|150.38|0
1651487660000|2022-05-02 10:34:20|152.87|150.47|153.13|150.73|153.13|150.73|152.87|150.47|0
1651487670000|2022-05-02 10:34:30|153.31|150.91|153.18|150.78|153.31|150.91|153.13|150.73|0
1651487680000|2022-05-02 10:34:40|153.22|150.82|153.31|150.91|153.4|151|153.22|150.82|0
1651487690000|2022-05-02 10:34:50|153.35|150.95|153.13|150.73|153.35|150.95|153.13|150.73|0
1651487700000|2022-05-02 10:35:00|153.18|150.78|153.35|150.95|153.35|150.95|153.18|150.78|0
1651487710000|2022-05-02 10:35:10|153.4|151|153.49|151.09|153.49|151.09|153.4|151|0
1651487720000|2022-05-02 10:35:20|153.4|151|153.4|151|153.4|151|153.31|150.91|0
1651487730000|2022-05-02 10:35:30|153.53|151.13|153.49|151.09|153.53|151.13|153.49|151.09|0
1651487740000|2022-05-02 10:35:40|153.4|151|153.22|150.82|153.4|151|153.22|150.82|0
1651487750000|2022-05-02 10:35:50|153.31|150.91|153.31|150.91|153.4|151|153.31|150.91|0
1651487760000|2022-05-02 10:36:00|153.4|151|153.31|150.91|153.4|151|153.31|150.91|0
1651487770000|2022-05-02 10:36:10|153.22|150.82|153.05|150.65|153.22|150.82|153.05|150.65|0
1651487780000|2022-05-02 10:36:20|152.96|150.56|153.22|150.82|153.22|150.82|152.91|150.51|0
1651487790000|2022-05-02 10:36:30|153.18|150.78|153.09|150.69|153.18|150.78|153.09|150.69|0
1651487800000|2022-05-02 10:36:40|153.13|150.73|153.44|151.04|153.44|151.04|153.13|150.73|0
1651487810000|2022-05-02 10:36:50|153.26|150.86|153.18|150.78|153.26|150.86|153.13|150.73|0
1651487820000|2022-05-02 10:37:00|153.13|150.73|153.22|150.82|153.22|150.82|153.13|150.73|0
1651487830000|2022-05-02 10:37:10|153.35|150.95|153.35|150.95|153.35|150.95|153.31|150.91|0
1651487840000|2022-05-02 10:37:20|153.4|151|153.4|151|153.4|151|153.4|151|0
1651487850000|2022-05-02 10:37:30|153.31|150.91|153.31|150.91|153.35|150.95|153.31|150.91|0
1651487860000|2022-05-02 10:37:40|153.35|150.95|153.26|150.86|153.35|150.95|153.18|150.78|0
1651487870000|2022-05-02 10:37:50|153.31|150.91|153.4|151|153.4|151|153.31|150.91|0
1651487880000|2022-05-02 10:38:00|153.44|151.04|153.44|151.04|153.49|151.09|153.44|151.04|0
1651487890000|2022-05-02 10:38:10|153.58|151.18|153.62|151.22|153.62|151.22|153.57|151.17|0
1651487900000|2022-05-02 10:38:20|153.71|151.31|153.66|151.26|153.75|151.35|153.66|151.26|0
1651487910000|2022-05-02 10:38:30|153.75|151.35|153.75|151.35|153.75|151.35|153.75|151.35|0
1651487920000|2022-05-02 10:38:40|153.71|151.31|153.66|151.26|153.75|151.35|153.66|151.26|0
1651487940000|2022-05-02 10:39:00|153.57|151.17|153.62|151.22|153.62|151.22|153.49|151.09|0
1651487950000|2022-05-02 10:39:10|153.57|151.17|153.62|151.22|153.66|151.26|153.57|151.17|0
1651487960000|2022-05-02 10:39:20|153.4|151|153.4|151|153.4|151|153.4|151|0
1651487970000|2022-05-02 10:39:30|153.35|150.95|153.62|151.22|153.62|151.22|153.31|150.91|0
1651487980000|2022-05-02 10:39:40|153.57|151.17|153.4|151|153.57|151.17|153.4|151|0
1651487990000|2022-05-02 10:39:50|153.35|150.95|153|150.6|153.35|150.95|153|150.6|0
1651488000000|2022-05-02 10:40:00|152.96|150.56|152.91|150.51|152.96|150.56|152.91|150.51|0
1651488010000|2022-05-02 10:40:10|152.87|150.47|152.73|150.33|152.87|150.47|152.73|150.33|0
1651488020000|2022-05-02 10:40:20|152.69|150.29|152.64|150.24|152.69|150.29|152.64|150.24|0
1651488030000|2022-05-02 10:40:30|152.69|150.29|152.69|150.29|152.78|150.38|152.69|150.29|0
1651488040000|2022-05-02 10:40:40|152.64|150.24|152.69|150.29|152.69|150.29|152.64|150.24|0
1651488050000|2022-05-02 10:40:50|152.78|150.38|152.6|150.2|152.78|150.38|152.6|150.2|0
1651488060000|2022-05-02 10:41:00|152.51|150.11|152.69|150.29|152.69|150.29|152.51|150.11|0
1651488070000|2022-05-02 10:41:10|152.78|150.38|152.78|150.38|152.78|150.38|152.73|150.33|0
1651488080000|2022-05-02 10:41:20|152.87|150.47|152.6|150.2|152.87|150.47|152.6|150.2|0
1651488090000|2022-05-02 10:41:30|152.73|150.33|152.78|150.38|152.78|150.38|152.73|150.33|0
1651488100000|2022-05-02 10:41:40|152.69|150.29|152.69|150.29|152.69|150.29|152.69|150.29|0
1651488110000|2022-05-02 10:41:50|152.64|150.24|152.64|150.24|152.64|150.24|152.6|150.2|0
1651488120000|2022-05-02 10:42:00|152.6|150.2|152.6|150.2|152.6|150.2|152.6|150.2|0
1651488130000|2022-05-02 10:42:10|152.51|150.11|152.69|150.29|152.69|150.29|152.51|150.11|0
1651488140000|2022-05-02 10:42:20|152.6|150.2|152.6|150.2|152.69|150.29|152.6|150.2|0
1651488150000|2022-05-02 10:42:30|152.56|150.16|151.63|149.23|152.69|150.29|151.63|149.23|0
1651488160000|2022-05-02 10:42:40|151.9|149.5|151.99|149.59|151.99|149.59|151.76|149.36|0
1651488170000|2022-05-02 10:42:50|151.9|149.5|151.72|149.32|151.9|149.5|151.59|149.19|0
1651488180000|2022-05-02 10:43:00|151.68|149.28|151.81|149.41|151.9|149.5|151.68|149.28|0
1651488190000|2022-05-02 10:43:10|151.85|149.45|151.9|149.5|151.9|149.5|151.81|149.41|0
1651488200000|2022-05-02 10:43:20|151.94|149.54|152.03|149.63|152.03|149.63|151.94|149.54|0
1651488210000|2022-05-02 10:43:30|152.07|149.67|151.99|149.59|152.07|149.67|151.99|149.59|0
1651488220000|2022-05-02 10:43:40|151.98|149.58|152.16|149.76|152.16|149.76|151.98|149.58|0
1651488230000|2022-05-02 10:43:50|152.25|149.85|152.16|149.76|152.25|149.85|152.12|149.72|0
1651488240000|2022-05-02 10:44:00|152.25|149.85|152.34|149.94|152.34|149.94|152.25|149.85|0
1651488250000|2022-05-02 10:44:10|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1651488260000|2022-05-02 10:44:20|152.2|149.8|152.2|149.8|152.2|149.8|152.2|149.8|0
1651488270000|2022-05-02 10:44:30|152.11|149.71|152.07|149.67|152.11|149.71|152.07|149.67|0
1651488280000|2022-05-02 10:44:40|151.98|149.58|152.07|149.67|152.11|149.71|151.98|149.58|0
1651488290000|2022-05-02 10:44:50|152.2|149.8|152.25|149.85|152.25|149.85|152.2|149.8|0
1651488300000|2022-05-02 10:45:00|152.2|149.8|152.07|149.67|152.25|149.85|152.07|149.67|0
1651488310000|2022-05-02 10:45:10|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1651488320000|2022-05-02 10:45:20|152.07|149.67|151.81|149.41|152.07|149.67|151.81|149.41|0
1651488330000|2022-05-02 10:45:30|151.63|149.23|151.63|149.23|151.72|149.32|151.63|149.23|0
1651488340000|2022-05-02 10:45:40|151.59|149.19|151.63|149.23|151.63|149.23|151.55|149.15|0
1651488350000|2022-05-02 10:45:50|151.59|149.19|151.54|149.14|151.59|149.19|151.54|149.14|0
1651488360000|2022-05-02 10:46:00|151.37|148.97|151.28|148.88|151.37|148.97|151.28|148.88|0
1651488370000|2022-05-02 10:46:10|151.37|148.97|151.46|149.06|151.46|149.06|151.37|148.97|0
1651488380000|2022-05-02 10:46:20|151.54|149.14|151.46|149.06|151.54|149.14|151.41|149.01|0
1651488390000|2022-05-02 10:46:30|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1651488400000|2022-05-02 10:46:40|151.46|149.06|151.5|149.1|151.5|149.1|151.41|149.01|0
1651488410000|2022-05-02 10:46:50|151.54|149.14|151.63|149.23|151.63|149.23|151.54|149.14|0
1651488420000|2022-05-02 10:47:00|151.72|149.32|151.85|149.45|151.85|149.45|151.72|149.32|0
1651488430000|2022-05-02 10:47:10|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1651488440000|2022-05-02 10:47:20|151.76|149.36|151.72|149.32|151.76|149.36|151.63|149.23|0
1651488450000|2022-05-02 10:47:30|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1651488460000|2022-05-02 10:47:40|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1651488470000|2022-05-02 10:47:50|151.63|149.23|151.54|149.14|151.63|149.23|151.54|149.14|0
1651488480000|2022-05-02 10:48:00|151.63|149.23|151.54|149.14|151.63|149.23|151.54|149.14|0
1651488490000|2022-05-02 10:48:10|151.59|149.19|151.54|149.14|151.63|149.23|151.54|149.14|0
1651488500000|2022-05-02 10:48:20|151.46|149.06|151.37|148.97|151.54|149.14|151.37|148.97|0
1651488520000|2022-05-02 10:48:40|151.32|148.92|151.37|148.97|151.37|148.97|151.32|148.92|0
1651488530000|2022-05-02 10:48:50|151.32|148.92|151.28|148.88|151.37|148.97|151.28|148.88|0
1651488540000|2022-05-02 10:49:00|151.41|149.01|151.41|149.01|151.46|149.06|151.41|149.01|0
1651488550000|2022-05-02 10:49:10|151.32|148.92|151.46|149.06|151.46|149.06|151.32|148.92|0
1651488560000|2022-05-02 10:49:20|151.37|148.97|151.54|149.14|151.54|149.14|151.37|148.97|0
1651488570000|2022-05-02 10:49:30|151.59|149.19|151.59|149.19|151.59|149.19|151.59|149.19|0
1651488580000|2022-05-02 10:49:40|151.63|149.23|151.81|149.41|151.81|149.41|151.63|149.23|0
1651488590000|2022-05-02 10:49:50|151.54|149.14|151.72|149.32|151.72|149.32|151.54|149.14|0
1651488600000|2022-05-02 10:50:00|151.81|149.41|151.54|149.14|151.81|149.41|151.54|149.14|0
1651488610000|2022-05-02 10:50:10|151.63|149.23|151.63|149.23|151.67|149.27|151.63|149.23|0
1651488620000|2022-05-02 10:50:20|151.72|149.32|151.63|149.23|151.72|149.32|151.63|149.23|0
1651488630000|2022-05-02 10:50:30|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1651488640000|2022-05-02 10:50:40|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1651488650000|2022-05-02 10:50:50|151.37|148.97|151.37|148.97|151.37|148.97|151.28|148.88|0
1651488660000|2022-05-02 10:51:00|151.46|149.06|151.63|149.23|151.63|149.23|151.46|149.06|0
1651488670000|2022-05-02 10:51:10|151.81|149.41|151.72|149.32|151.81|149.41|151.72|149.32|0
1651488680000|2022-05-02 10:51:20|151.81|149.41|151.72|149.32|151.81|149.41|151.72|149.32|0
1651488690000|2022-05-02 10:51:30|151.63|149.23|151.72|149.32|151.72|149.32|151.63|149.23|0
1651488710000|2022-05-02 10:51:50|151.81|149.41|151.76|149.36|151.81|149.41|151.72|149.32|0
1651488720000|2022-05-02 10:52:00|151.72|149.32|151.81|149.41|151.81|149.41|151.72|149.32|0
1651488730000|2022-05-02 10:52:10|151.89|149.49|152.02|149.62|152.02|149.62|151.89|149.49|0
1651488740000|2022-05-02 10:52:20|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1651488750000|2022-05-02 10:52:30|151.89|149.49|151.67|149.27|151.89|149.49|151.67|149.27|0
1651488760000|2022-05-02 10:52:40|151.72|149.32|151.54|149.14|151.72|149.32|151.54|149.14|0
1651488770000|2022-05-02 10:52:50|151.5|149.1|151.54|149.14|151.54|149.14|151.5|149.1|0
1651488780000|2022-05-02 10:53:00|151.67|149.27|151.72|149.32|151.72|149.32|151.67|149.27|0
1651488810000|2022-05-02 10:53:30|151.67|149.27|151.67|149.27|151.67|149.27|151.67|149.27|0
1651488820000|2022-05-02 10:53:40|151.72|149.32|151.89|149.49|151.89|149.49|151.72|149.32|0
1651488830000|2022-05-02 10:53:50|151.94|149.54|151.98|149.58|151.98|149.58|151.94|149.54|0
1651488840000|2022-05-02 10:54:00|151.94|149.54|151.98|149.58|152.07|149.67|151.94|149.54|0
1651488850000|2022-05-02 10:54:10|151.89|149.49|151.63|149.23|151.89|149.49|151.63|149.23|0
1651488860000|2022-05-02 10:54:20|151.58|149.18|151.5|149.1|151.58|149.18|151.5|149.1|0
1651488870000|2022-05-02 10:54:30|151.45|149.05|151.45|149.05|151.45|149.05|151.37|148.97|0
1651488880000|2022-05-02 10:54:40|151.5|149.1|151.63|149.23|151.63|149.23|151.5|149.1|0
1651488890000|2022-05-02 10:54:50|151.58|149.18|151.45|149.05|151.58|149.18|151.45|149.05|0
1651488900000|2022-05-02 10:55:00|151.5|149.1|151.37|148.97|151.5|149.1|151.37|148.97|0
1651488910000|2022-05-02 10:55:10|151.28|148.88|151.1|148.7|151.28|148.88|151.1|148.7|0
1651488920000|2022-05-02 10:55:20|151.19|148.79|151.19|148.79|151.32|148.92|151.19|148.79|0
1651488930000|2022-05-02 10:55:30|151.28|148.88|151.37|148.97|151.41|149.01|151.28|148.88|0
1651488940000|2022-05-02 10:55:40|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1651488950000|2022-05-02 10:55:50|151.5|149.1|151.63|149.23|151.67|149.27|151.5|149.1|0
1651488960000|2022-05-02 10:56:00|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1651488970000|2022-05-02 10:56:10|151.89|149.49|151.98|149.58|151.98|149.58|151.8|149.4|0
1651488980000|2022-05-02 10:56:20|151.93|149.53|151.98|149.58|151.98|149.58|151.93|149.53|0
1651488990000|2022-05-02 10:56:30|152.07|149.67|151.45|149.05|152.07|149.67|151.45|149.05|0
1651489000000|2022-05-02 10:56:40|151.54|149.14|151.28|148.88|151.54|149.14|151.28|148.88|0
1651489010000|2022-05-02 10:56:50|151.37|148.97|151.23|148.83|151.37|148.97|151.23|148.83|0
1651489020000|2022-05-02 10:57:00|151.19|148.79|151.06|148.66|151.19|148.79|151.06|148.66|0
1651489030000|2022-05-02 10:57:10|151.1|148.7|151.28|148.88|151.28|148.88|151.1|148.7|0
1651489040000|2022-05-02 10:57:20|151.06|148.66|151.01|148.61|151.06|148.66|151.01|148.61|0
1651489050000|2022-05-02 10:57:30|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1651489060000|2022-05-02 10:57:40|150.75|148.35|150.62|148.22|150.75|148.35|150.62|148.22|0
1651489070000|2022-05-02 10:57:50|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1651489080000|2022-05-02 10:58:00|150.88|148.48|150.93|148.53|150.93|148.53|150.88|148.48|0
1651489090000|2022-05-02 10:58:10|150.88|148.48|150.75|148.35|150.88|148.48|150.75|148.35|0
1651489100000|2022-05-02 10:58:20|150.71|148.31|150.66|148.26|150.71|148.31|150.58|148.18|0
1651489110000|2022-05-02 10:58:30|150.58|148.18|150.58|148.18|150.58|148.18|150.58|148.18|0
1651489120000|2022-05-02 10:58:40|150.66|148.26|150.62|148.22|150.66|148.26|150.62|148.22|0
1651489130000|2022-05-02 10:58:50|150.58|148.18|150.14|147.74|150.58|148.18|150.14|147.74|0
1651489140000|2022-05-02 10:59:00|150.01|147.61|150.31|147.91|150.31|147.91|150.01|147.61|0
1651489150000|2022-05-02 10:59:10|150.4|148|150.49|148.09|150.49|148.09|150.4|148|0
1651489160000|2022-05-02 10:59:20|150.58|148.18|150.66|148.26|150.66|148.26|150.58|148.18|0
1651489170000|2022-05-02 10:59:30|150.71|148.31|150.75|148.35|150.75|148.35|150.71|148.31|0
1651489180000|2022-05-02 10:59:40|150.66|148.26|150.66|148.26|150.66|148.26|150.58|148.18|0
1651489190000|2022-05-02 10:59:50|150.71|148.31|150.75|148.35|150.75|148.35|150.62|148.22|0
1651489200000|2022-05-02 11:00:00|150.84|148.44|151.19|148.79|151.19|148.79|150.84|148.44|0
1651489210000|2022-05-02 11:00:10|151.23|148.83|151.19|148.79|151.23|148.83|151.19|148.79|0
1651489220000|2022-05-02 11:00:20|151.28|148.88|151.36|148.96|151.36|148.96|151.28|148.88|0
1651489230000|2022-05-02 11:00:30|151.45|149.05|151.54|149.14|151.54|149.14|151.45|149.05|0
1651489240000|2022-05-02 11:00:40|151.63|149.23|151.71|149.31|151.71|149.31|151.63|149.23|0
1651489250000|2022-05-02 11:00:50|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1651489260000|2022-05-02 11:01:00|151.71|149.31|151.71|149.31|151.71|149.31|151.71|149.31|0
1651489280000|2022-05-02 11:01:20|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1651489290000|2022-05-02 11:01:30|151.45|149.05|151.54|149.14|151.54|149.14|151.36|148.96|0
1651489300000|2022-05-02 11:01:40|151.45|149.05|151.41|149.01|151.45|149.05|151.41|149.01|0
1651489310000|2022-05-02 11:01:50|151.36|148.96|151.49|149.09|151.49|149.09|151.36|148.96|0
1651489320000|2022-05-02 11:02:00|151.45|149.05|151.32|148.92|151.45|149.05|151.23|148.83|0
1651489330000|2022-05-02 11:02:10|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1651489340000|2022-05-02 11:02:20|151.28|148.88|151.01|148.61|151.28|148.88|151.01|148.61|0
1651489350000|2022-05-02 11:02:30|151.05|148.65|151.05|148.65|151.05|148.65|151.05|148.65|0
1651489360000|2022-05-02 11:02:40|151.01|148.61|150.88|148.48|151.01|148.61|150.88|148.48|0
1651489370000|2022-05-02 11:02:50|150.84|148.44|150.75|148.35|150.84|148.44|150.75|148.35|0
1651489380000|2022-05-02 11:03:00|150.79|148.39|150.79|148.39|150.84|148.44|150.79|148.39|0
1651489390000|2022-05-02 11:03:10|150.84|148.44|151.1|148.7|151.14|148.74|150.84|148.44|0
1651489400000|2022-05-02 11:03:20|151.14|148.74|151.01|148.61|151.14|148.74|151.01|148.61|0
1651489410000|2022-05-02 11:03:30|151.05|148.65|151.05|148.65|151.05|148.65|151.05|148.65|0
1651489420000|2022-05-02 11:03:40|151.14|148.74|151.1|148.7|151.14|148.74|151.1|148.7|0
1651489430000|2022-05-02 11:03:50|151.14|148.74|151.27|148.87|151.27|148.87|151.14|148.74|0
1651489440000|2022-05-02 11:04:00|151.32|148.92|151.27|148.87|151.32|148.92|151.27|148.87|0
1651489450000|2022-05-02 11:04:10|151.32|148.92|151.32|148.92|151.32|148.92|151.27|148.87|0
1651489460000|2022-05-02 11:04:20|151.27|148.87|150.92|148.52|151.27|148.87|150.92|148.52|0
1651489470000|2022-05-02 11:04:30|150.84|148.44|150.66|148.26|150.84|148.44|150.66|148.26|0
1651489480000|2022-05-02 11:04:40|150.75|148.35|150.66|148.26|150.75|148.35|150.66|148.26|0
1651489490000|2022-05-02 11:04:50|150.84|148.44|150.92|148.52|150.92|148.52|150.84|148.44|0
1651489500000|2022-05-02 11:05:00|150.97|148.57|150.84|148.44|150.97|148.57|150.84|148.44|0
1651489510000|2022-05-02 11:05:10|150.75|148.35|150.66|148.26|150.75|148.35|150.66|148.26|0
1651489520000|2022-05-02 11:05:20|150.75|148.35|150.79|148.39|150.79|148.39|150.75|148.35|0
1651489530000|2022-05-02 11:05:30|150.92|148.52|151.01|148.61|151.01|148.61|150.92|148.52|0
1651489540000|2022-05-02 11:05:40|150.97|148.57|150.92|148.52|150.97|148.57|150.84|148.44|0
1651489550000|2022-05-02 11:05:50|150.88|148.48|150.84|148.44|150.88|148.48|150.84|148.44|0
1651489560000|2022-05-02 11:06:00|150.92|148.52|150.97|148.57|151.01|148.61|150.92|148.52|0
1651489570000|2022-05-02 11:06:10|151.01|148.61|151.01|148.61|151.01|148.61|150.97|148.57|0
1651489580000|2022-05-02 11:06:20|151.19|148.79|151.05|148.65|151.23|148.83|151.05|148.65|0
1651489590000|2022-05-02 11:06:30|151.01|148.61|151.14|148.74|151.14|148.74|151.01|148.61|0
1651489600000|2022-05-02 11:06:40|151.23|148.83|151.27|148.87|151.36|148.96|151.23|148.83|0
1651489610000|2022-05-02 11:06:50|151.32|148.92|151.4|149|151.4|149|151.32|148.92|0
1651489620000|2022-05-02 11:07:00|151.27|148.87|151.19|148.79|151.27|148.87|151.19|148.79|0
1651489630000|2022-05-02 11:07:10|151.1|148.7|151.1|148.7|151.1|148.7|151.01|148.61|0
1651489640000|2022-05-02 11:07:20|151.01|148.61|151.01|148.61|151.01|148.61|151.01|148.61|0
1651489650000|2022-05-02 11:07:30|150.92|148.52|150.92|148.52|150.92|148.52|150.92|148.52|0
1651489660000|2022-05-02 11:07:40|150.97|148.57|151.01|148.61|151.01|148.61|150.97|148.57|0
1651489670000|2022-05-02 11:07:50|151.1|148.7|151.23|148.83|151.23|148.83|151.1|148.7|0
1651489690000|2022-05-02 11:08:10|151.27|148.87|151.1|148.7|151.27|148.87|151.1|148.7|0
1651489700000|2022-05-02 11:08:20|151.01|148.61|150.96|148.56|151.14|148.74|150.96|148.56|0
1651489710000|2022-05-02 11:08:30|150.92|148.52|150.92|148.52|150.92|148.52|150.92|148.52|0
1651489720000|2022-05-02 11:08:40|150.88|148.48|150.92|148.52|150.92|148.52|150.88|148.48|0
1651489730000|2022-05-02 11:08:50|150.88|148.48|151.01|148.61|151.01|148.61|150.88|148.48|0
1651489740000|2022-05-02 11:09:00|150.88|148.48|150.96|148.56|150.96|148.56|150.88|148.48|0
1651489750000|2022-05-02 11:09:10|150.92|148.52|150.88|148.48|150.92|148.52|150.88|148.48|0
1651489760000|2022-05-02 11:09:20|150.92|148.52|150.83|148.43|150.92|148.52|150.83|148.43|0
1651489770000|2022-05-02 11:09:30|150.66|148.26|150.18|147.78|150.66|148.26|150.18|147.78|0
1651489780000|2022-05-02 11:09:40|150.27|147.87|150.22|147.82|150.27|147.87|150.18|147.78|0
1651489790000|2022-05-02 11:09:50|149.96|147.56|150.05|147.65|150.09|147.69|149.96|147.56|0
1651489800000|2022-05-02 11:10:00|149.92|147.52|149.87|147.47|149.96|147.56|149.87|147.47|0
1651489810000|2022-05-02 11:10:10|149.79|147.39|149.96|147.56|149.96|147.56|149.79|147.39|0
1651489820000|2022-05-02 11:10:20|149.87|147.47|150.05|147.65|150.05|147.65|149.83|147.43|0
1651489830000|2022-05-02 11:10:30|150.09|147.69|150.22|147.82|150.22|147.82|150.09|147.69|0
1651489840000|2022-05-02 11:10:40|150.26|147.86|150.4|148|150.4|148|150.26|147.86|0
1651489850000|2022-05-02 11:10:50|150.35|147.95|150.26|147.86|150.35|147.95|150.26|147.86|0
1651489860000|2022-05-02 11:11:00|150.31|147.91|150.35|147.95|150.35|147.95|150.31|147.91|0
1651489870000|2022-05-02 11:11:10|150.4|148|150.44|148.04|150.48|148.08|150.4|148|0
1651489880000|2022-05-02 11:11:20|150.4|148|150.14|147.74|150.4|148|150.14|147.74|0
1651489890000|2022-05-02 11:11:30|150.18|147.78|150|147.6|150.18|147.78|150|147.6|0
1651489900000|2022-05-02 11:11:40|150.05|147.65|150.09|147.69|150.09|147.69|150.05|147.65|0
1651489910000|2022-05-02 11:11:50|150|147.6|149.96|147.56|150.05|147.65|149.96|147.56|0
1651489920000|2022-05-02 11:12:00|149.92|147.52|149.83|147.43|149.92|147.52|149.83|147.43|0
1651489930000|2022-05-02 11:12:10|149.87|147.47|149.79|147.39|149.92|147.52|149.79|147.39|0
1651489940000|2022-05-02 11:12:20|149.83|147.43|149.7|147.3|149.83|147.43|149.7|147.3|0
1651489950000|2022-05-02 11:12:30|149.87|147.47|149.87|147.47|149.87|147.47|149.83|147.43|0
1651489960000|2022-05-02 11:12:40|149.83|147.43|149.79|147.39|149.83|147.43|149.79|147.39|0
1651489970000|2022-05-02 11:12:50|149.74|147.34|149.65|147.25|149.74|147.34|149.65|147.25|0
1651489980000|2022-05-02 11:13:00|149.61|147.21|149.61|147.21|149.61|147.21|149.57|147.17|0
1651489990000|2022-05-02 11:13:10|149.65|147.25|149.35|146.95|149.65|147.25|149.35|146.95|0
1651490000000|2022-05-02 11:13:20|149.44|147.04|149.39|146.99|149.44|147.04|149.39|146.99|0
1651490010000|2022-05-02 11:13:30|149.35|146.95|149.35|146.95|149.35|146.95|149.26|146.86|0
1651490020000|2022-05-02 11:13:40|149.44|147.04|149.35|146.95|149.44|147.04|149.31|146.91|0
1651490030000|2022-05-02 11:13:50|149.44|147.04|149.39|146.99|149.44|147.04|149.35|146.95|0
1651490040000|2022-05-02 11:14:00|149.44|147.04|149.7|147.3|149.7|147.3|149.44|147.04|0
1651490050000|2022-05-02 11:14:10|149.61|147.21|149.44|147.04|149.61|147.21|149.44|147.04|0
1651490060000|2022-05-02 11:14:20|149.39|146.99|149.31|146.91|149.39|146.99|149.31|146.91|0
1651490070000|2022-05-02 11:14:30|149.35|146.95|149.35|146.95|149.35|146.95|149.26|146.86|0
1651490080000|2022-05-02 11:14:40|149.31|146.91|149.26|146.86|149.31|146.91|149.26|146.86|0
1651490090000|2022-05-02 11:14:50|149.35|146.95|149.35|146.95|149.35|146.95|149.31|146.91|0
1651490100000|2022-05-02 11:15:00|149.26|146.86|149.39|146.99|149.39|146.99|149.26|146.86|0
1651490110000|2022-05-02 11:15:10|149.44|147.04|149.35|146.95|149.44|147.04|149.35|146.95|0
1651490120000|2022-05-02 11:15:20|149.18|146.78|148.92|146.52|149.18|146.78|148.92|146.52|0
1651490130000|2022-05-02 11:15:30|148.83|146.43|148.78|146.38|148.83|146.43|148.78|146.38|0
1651490140000|2022-05-02 11:15:40|148.83|146.43|148.87|146.47|148.92|146.52|148.83|146.43|0
1651490150000|2022-05-02 11:15:50|148.92|146.52|148.66|146.26|148.92|146.52|148.66|146.26|0
1651490160000|2022-05-02 11:16:00|148.7|146.3|148.66|146.26|148.74|146.34|148.66|146.26|0
1651490180000|2022-05-02 11:16:20|148.57|146.17|148.4|146|148.61|146.21|148.35|145.95|0
1651490190000|2022-05-02 11:16:30|148.48|146.08|148.4|146|148.48|146.08|148.4|146|0
1651490200000|2022-05-02 11:16:40|148.31|145.91|148.35|145.95|148.35|145.95|148.31|145.91|0
1651490210000|2022-05-02 11:16:50|148.4|146|148.31|145.91|148.4|146|148.22|145.82|0
1651490220000|2022-05-02 11:17:00|148.22|145.82|148.35|145.95|148.35|145.95|148.22|145.82|0
1651490230000|2022-05-02 11:17:10|148.4|146|148.57|146.17|148.57|146.17|148.4|146|0
1651490240000|2022-05-02 11:17:20|148.61|146.21|148.48|146.08|148.66|146.26|148.48|146.08|0
1651490250000|2022-05-02 11:17:30|148.4|146|148.48|146.08|148.48|146.08|148.4|146|0
1651490260000|2022-05-02 11:17:40|148.44|146.04|148.31|145.91|148.44|146.04|148.31|145.91|0
1651490270000|2022-05-02 11:17:50|148.22|145.82|148.14|145.74|148.22|145.82|148.14|145.74|0
1651490280000|2022-05-02 11:18:00|148.05|145.65|148.22|145.82|148.22|145.82|148.05|145.65|0
1651490290000|2022-05-02 11:18:10|148.26|145.86|148.18|145.78|148.26|145.86|148.18|145.78|0
1651490300000|2022-05-02 11:18:20|148.14|145.74|148.31|145.91|148.31|145.91|148.14|145.74|0
1651490310000|2022-05-02 11:18:30|148.26|145.86|148.31|145.91|148.31|145.91|148.26|145.86|0
1651490320000|2022-05-02 11:18:40|148.39|145.99|148.48|146.08|148.48|146.08|148.39|145.99|0
1651490330000|2022-05-02 11:18:50|148.57|146.17|148.52|146.12|148.65|146.25|148.52|146.12|0
1651490340000|2022-05-02 11:19:00|148.48|146.08|148.48|146.08|148.52|146.12|148.48|146.08|0
1651490360000|2022-05-02 11:19:20|148.39|145.99|148.31|145.91|148.39|145.99|148.31|145.91|0
1651490380000|2022-05-02 11:19:40|148.22|145.82|148.22|145.82|148.22|145.82|148.22|145.82|0
1651490390000|2022-05-02 11:19:50|148.31|145.91|148.31|145.91|148.31|145.91|148.31|145.91|0
1651490400000|2022-05-02 11:20:00|148.22|145.82|148.05|145.65|148.26|145.86|148.05|145.65|0
1651490410000|2022-05-02 11:20:10|148.13|145.73|148.05|145.65|148.13|145.73|148.05|145.65|0
1651490420000|2022-05-02 11:20:20|148.13|145.73|147.96|145.56|148.13|145.73|147.96|145.56|0
1651490430000|2022-05-02 11:20:30|147.88|145.48|147.62|145.22|147.88|145.48|147.62|145.22|0
1651490440000|2022-05-02 11:20:40|147.53|145.13|147.62|145.22|147.62|145.22|147.53|145.13|0
1651490450000|2022-05-02 11:20:50|147.7|145.3|147.74|145.34|147.79|145.39|147.7|145.3|0
1651490460000|2022-05-02 11:21:00|147.7|145.3|147.62|145.22|147.7|145.3|147.62|145.22|0
1651490470000|2022-05-02 11:21:10|147.66|145.26|147.79|145.39|147.79|145.39|147.62|145.22|0
1651490480000|2022-05-02 11:21:20|147.7|145.3|147.7|145.3|147.7|145.3|147.7|145.3|0
1651490490000|2022-05-02 11:21:30|147.79|145.39|147.79|145.39|147.79|145.39|147.79|145.39|0
1651490500000|2022-05-02 11:21:40|147.7|145.3|147.79|145.39|147.79|145.39|147.7|145.3|0
1651490520000|2022-05-02 11:22:00|147.88|145.48|148.05|145.65|148.05|145.65|147.88|145.48|0
1651490530000|2022-05-02 11:22:10|148.13|145.73|148.26|145.86|148.26|145.86|148.13|145.73|0
1651490540000|2022-05-02 11:22:20|148.22|145.82|148.48|146.08|148.48|146.08|148.22|145.82|0
1651490550000|2022-05-02 11:22:30|148.52|146.12|148.57|146.17|148.65|146.25|148.52|146.12|0
1651490560000|2022-05-02 11:22:40|148.48|146.08|148.52|146.12|148.52|146.12|148.48|146.08|0
1651490570000|2022-05-02 11:22:50|148.57|146.17|148.57|146.17|148.69|146.29|148.57|146.17|0
1651490580000|2022-05-02 11:23:00|148.52|146.12|148.52|146.12|148.52|146.12|148.52|146.12|0
1651490590000|2022-05-02 11:23:10|148.69|146.29|148.74|146.34|148.78|146.38|148.69|146.29|0
1651490600000|2022-05-02 11:23:20|148.91|146.51|149.13|146.73|149.13|146.73|148.91|146.51|0
1651490610000|2022-05-02 11:23:30|149.09|146.69|149.13|146.73|149.13|146.73|149.09|146.69|0
1651490620000|2022-05-02 11:23:40|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1651490630000|2022-05-02 11:23:50|149.09|146.69|148.91|146.51|149.09|146.69|148.91|146.51|0
1651490640000|2022-05-02 11:24:00|148.74|146.34|148.74|146.34|148.78|146.38|148.65|146.25|0
1651490650000|2022-05-02 11:24:10|148.65|146.25|148.65|146.25|148.74|146.34|148.65|146.25|0
1651490660000|2022-05-02 11:24:20|148.61|146.21|148.61|146.21|148.65|146.25|148.61|146.21|0
1651490670000|2022-05-02 11:24:30|148.57|146.17|148.52|146.12|148.57|146.17|148.52|146.12|0
1651490680000|2022-05-02 11:24:40|148.57|146.17|148.57|146.17|148.57|146.17|148.48|146.08|0
1651490700000|2022-05-02 11:25:00|148.74|146.34|148.65|146.25|148.74|146.34|148.65|146.25|0
1651490710000|2022-05-02 11:25:10|148.74|146.34|148.61|146.21|148.74|146.34|148.61|146.21|0
1651490720000|2022-05-02 11:25:20|148.65|146.25|148.65|146.25|148.65|146.25|148.65|146.25|0
1651490730000|2022-05-02 11:25:30|148.69|146.29|148.87|146.47|148.87|146.47|148.69|146.29|0
1651490740000|2022-05-02 11:25:40|149.09|146.69|148.91|146.51|149.09|146.69|148.91|146.51|0
1651490750000|2022-05-02 11:25:50|149.09|146.69|149.17|146.77|149.17|146.77|149.09|146.69|0
1651490760000|2022-05-02 11:26:00|149.09|146.69|148.95|146.55|149.09|146.69|148.95|146.55|0
1651490770000|2022-05-02 11:26:10|148.91|146.51|148.91|146.51|148.91|146.51|148.83|146.43|0
1651490780000|2022-05-02 11:26:20|149|146.6|149.09|146.69|149.09|146.69|149|146.6|0
1651490790000|2022-05-02 11:26:30|148.87|146.47|149|146.6|149|146.6|148.87|146.47|0
1651490800000|2022-05-02 11:26:40|149.09|146.69|149.09|146.69|149.09|146.69|149.09|146.69|0
1651490810000|2022-05-02 11:26:50|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1651490820000|2022-05-02 11:27:00|149.26|146.86|149.26|146.86|149.26|146.86|149.26|146.86|0
1651490830000|2022-05-02 11:27:10|149.3|146.9|149.3|146.9|149.3|146.9|149.3|146.9|0
1651490840000|2022-05-02 11:27:20|149.35|146.95|149.26|146.86|149.35|146.95|149.26|146.86|0
1651490850000|2022-05-02 11:27:30|149.3|146.9|149.26|146.86|149.35|146.95|149.26|146.86|0
1651490860000|2022-05-02 11:27:40|149.17|146.77|149.08|146.68|149.17|146.77|149.08|146.68|0
1651490870000|2022-05-02 11:27:50|149|146.6|148.82|146.42|149|146.6|148.82|146.42|0
1651490880000|2022-05-02 11:28:00|148.87|146.47|148.74|146.34|148.87|146.47|148.74|146.34|0
1651490890000|2022-05-02 11:28:10|148.78|146.38|148.91|146.51|148.91|146.51|148.78|146.38|0
1651490910000|2022-05-02 11:28:30|148.87|146.47|148.82|146.42|148.87|146.47|148.82|146.42|0
1651490920000|2022-05-02 11:28:40|148.87|146.47|148.82|146.42|148.87|146.47|148.82|146.42|0
1651490930000|2022-05-02 11:28:50|148.87|146.47|148.87|146.47|148.87|146.47|148.87|146.47|0
1651490940000|2022-05-02 11:29:00|148.82|146.42|149|146.6|149|146.6|148.82|146.42|0
1651490950000|2022-05-02 11:29:10|148.91|146.51|148.82|146.42|148.91|146.51|148.82|146.42|0
1651490960000|2022-05-02 11:29:20|148.78|146.38|148.65|146.25|148.78|146.38|148.65|146.25|0
1651490980000|2022-05-02 11:29:40|148.56|146.16|148.3|145.9|148.56|146.16|148.3|145.9|0
1651490990000|2022-05-02 11:29:50|148.22|145.82|148.09|145.69|148.22|145.82|148.09|145.69|0
1651491000000|2022-05-02 11:30:00|147.91|145.51|147.61|145.21|147.91|145.51|147.53|145.13|0
1651491010000|2022-05-02 11:30:10|147.65|145.25|147.35|144.95|147.65|145.25|147.35|144.95|0
1651491020000|2022-05-02 11:30:20|147.18|144.78|147.27|144.87|147.35|144.95|147.18|144.78|0
1651491030000|2022-05-02 11:30:30|147.18|144.78|147.14|144.74|147.18|144.78|147.01|144.61|0
1651491040000|2022-05-02 11:30:40|147.18|144.78|147.18|144.78|147.27|144.87|147.18|144.78|0
1651491050000|2022-05-02 11:30:50|147.1|144.7|146.92|144.52|147.1|144.7|146.92|144.52|0
1651491060000|2022-05-02 11:31:00|146.84|144.44|146.71|144.31|146.92|144.52|146.71|144.31|0
1651491070000|2022-05-02 11:31:10|146.67|144.27|147.1|144.7|147.1|144.7|146.67|144.27|0
1651491080000|2022-05-02 11:31:20|147.18|144.78|146.92|144.52|147.18|144.78|146.92|144.52|0
1651491090000|2022-05-02 11:31:30|146.88|144.48|146.92|144.52|146.92|144.52|146.84|144.44|0
1651491100000|2022-05-02 11:31:40|147.01|144.61|147.18|144.78|147.18|144.78|147.01|144.61|0
1651491110000|2022-05-02 11:31:50|147.22|144.82|147.18|144.78|147.27|144.87|147.18|144.78|0
1651491120000|2022-05-02 11:32:00|147.27|144.87|147.27|144.87|147.27|144.87|147.27|144.87|0
1651491130000|2022-05-02 11:32:10|147.01|144.61|146.75|144.35|147.01|144.61|146.75|144.35|0
1651491140000|2022-05-02 11:32:20|146.67|144.27|146.88|144.48|146.88|144.48|146.67|144.27|0
1651491150000|2022-05-02 11:32:30|146.84|144.44|146.84|144.44|146.84|144.44|146.84|144.44|0
1651491160000|2022-05-02 11:32:40|146.75|144.35|146.96|144.56|146.96|144.56|146.75|144.35|0
1651491170000|2022-05-02 11:32:50|147.1|144.7|147.14|144.74|147.14|144.74|147.1|144.7|0
1651491180000|2022-05-02 11:33:00|147.05|144.65|147.05|144.65|147.05|144.65|146.92|144.52|0
1651491190000|2022-05-02 11:33:10|147.09|144.69|147.01|144.61|147.14|144.74|147.01|144.61|0
1651491200000|2022-05-02 11:33:20|147.09|144.69|147.05|144.65|147.09|144.69|146.92|144.52|0
1651491210000|2022-05-02 11:33:30|147.09|144.69|147.01|144.61|147.09|144.69|147.01|144.61|0
1651491220000|2022-05-02 11:33:40|146.84|144.44|146.92|144.52|146.92|144.52|146.84|144.44|0
1651491230000|2022-05-02 11:33:50|146.84|144.44|146.84|144.44|146.92|144.52|146.84|144.44|0
1651491240000|2022-05-02 11:34:00|146.92|144.52|146.75|144.35|146.92|144.52|146.75|144.35|0
1651491250000|2022-05-02 11:34:10|146.66|144.26|146.49|144.09|146.66|144.26|146.49|144.09|0
1651491260000|2022-05-02 11:34:20|146.41|144.01|146.41|144.01|146.49|144.09|146.41|144.01|0
1651491270000|2022-05-02 11:34:30|146.36|143.96|146.32|143.92|146.36|143.96|146.32|143.92|0
1651491280000|2022-05-02 11:34:40|146.24|143.84|146.32|143.92|146.32|143.92|146.15|143.75|0
1651491290000|2022-05-02 11:34:50|146.15|143.75|146.15|143.75|146.15|143.75|146.15|143.75|0
1651491300000|2022-05-02 11:35:00|146.24|143.84|146.58|144.18|146.58|144.18|146.24|143.84|0
1651491310000|2022-05-02 11:35:10|146.66|144.26|146.49|144.09|146.66|144.26|146.49|144.09|0
1651491320000|2022-05-02 11:35:20|146.32|143.92|146.32|143.92|146.32|143.92|146.32|143.92|0
1651491330000|2022-05-02 11:35:30|146.58|144.18|146.58|144.18|146.58|144.18|146.58|144.18|0
1651491340000|2022-05-02 11:35:40|146.66|144.26|146.53|144.13|146.66|144.26|146.53|144.13|0
1651491350000|2022-05-02 11:35:50|146.49|144.09|146.41|144.01|146.49|144.09|146.41|144.01|0
1651491360000|2022-05-02 11:36:00|146.32|143.92|146.32|143.92|146.32|143.92|146.24|143.84|0
1651491370000|2022-05-02 11:36:10|146.41|144.01|146.41|144.01|146.41|144.01|146.36|143.96|0
1651491380000|2022-05-02 11:36:20|146.32|143.92|146.23|143.83|146.36|143.96|146.23|143.83|0
1651491390000|2022-05-02 11:36:30|146.19|143.79|146.41|144.01|146.41|144.01|146.19|143.79|0
1651491400000|2022-05-02 11:36:40|146.32|143.92|146.32|143.92|146.32|143.92|146.32|143.92|0
1651491410000|2022-05-02 11:36:50|146.23|143.83|146.1|143.7|146.23|143.83|146.1|143.7|0
1651491420000|2022-05-02 11:37:00|146.06|143.66|146.06|143.66|146.15|143.75|146.06|143.66|0
1651491430000|2022-05-02 11:37:10|146.02|143.62|145.72|143.32|146.02|143.62|145.72|143.32|0
1651491440000|2022-05-02 11:37:20|145.89|143.49|145.81|143.41|145.89|143.49|145.81|143.41|0
1651491450000|2022-05-02 11:37:30|145.64|143.24|145.64|143.24|145.64|143.24|145.55|143.15|0
1651491460000|2022-05-02 11:37:40|145.55|143.15|145.51|143.11|145.55|143.15|145.46|143.06|0
1651491470000|2022-05-02 11:37:50|145.46|143.06|145.38|142.98|145.46|143.06|145.38|142.98|0
1651491480000|2022-05-02 11:38:00|145.46|143.06|145.29|142.89|145.46|143.06|145.21|142.81|0
1651491490000|2022-05-02 11:38:10|145.12|142.72|145.29|142.89|145.29|142.89|145.12|142.72|0
1651491500000|2022-05-02 11:38:20|145.55|143.15|145.46|143.06|145.55|143.15|145.46|143.06|0
1651491510000|2022-05-02 11:38:30|145.38|142.98|145.12|142.72|145.38|142.98|145.12|142.72|0
1651491520000|2022-05-02 11:38:40|145.08|142.68|145.04|142.64|145.12|142.72|145.04|142.64|0
1651491530000|2022-05-02 11:38:50|145.12|142.72|145.38|142.98|145.38|142.98|145.12|142.72|0
1651491540000|2022-05-02 11:39:00|145.46|143.06|145.46|143.06|145.46|143.06|145.46|143.06|0
1651491550000|2022-05-02 11:39:10|145.55|143.15|145.42|143.02|145.55|143.15|145.38|142.98|0
1651491560000|2022-05-02 11:39:20|145.33|142.93|145.38|142.98|145.38|142.98|145.33|142.93|0
1651491570000|2022-05-02 11:39:30|145.46|143.06|145.38|142.98|145.46|143.06|145.38|142.98|0
1651491580000|2022-05-02 11:39:40|145.46|143.06|145.46|143.06|145.46|143.06|145.46|143.06|0
1651491590000|2022-05-02 11:39:50|145.42|143.02|145.42|143.02|145.42|143.02|145.38|142.98|0
1651491600000|2022-05-02 11:40:00|145.46|143.06|145.16|142.76|145.46|143.06|145.16|142.76|0
1651491610000|2022-05-02 11:40:10|145.12|142.72|145.46|143.06|145.55|143.15|145.12|142.72|0
1651491620000|2022-05-02 11:40:20|145.16|142.76|145.21|142.81|145.21|142.81|145.16|142.76|0
1651491630000|2022-05-02 11:40:30|145.38|142.98|145.25|142.85|145.55|143.15|145.25|142.85|0
1651491640000|2022-05-02 11:40:40|145.29|142.89|145.12|142.72|145.29|142.89|145.12|142.72|0
1651491650000|2022-05-02 11:40:50|145.04|142.64|145.04|142.64|145.04|142.64|145.04|142.64|0
1651491660000|2022-05-02 11:41:00|144.95|142.55|144.95|142.55|144.95|142.55|144.95|142.55|0
1651491670000|2022-05-02 11:41:10|145.04|142.64|145.12|142.72|145.21|142.81|145.04|142.64|0
1651491680000|2022-05-02 11:41:20|145.38|142.98|145.42|143.02|145.46|143.06|145.38|142.98|0
1651491690000|2022-05-02 11:41:30|145.46|143.06|145.29|142.89|145.46|143.06|145.21|142.81|0
1651491700000|2022-05-02 11:41:40|145.12|142.72|145.16|142.76|145.16|142.76|145.12|142.72|0
1651491710000|2022-05-02 11:41:50|145.29|142.89|145.21|142.81|145.29|142.89|145.21|142.81|0
1651491720000|2022-05-02 11:42:00|145.25|142.85|145.16|142.76|145.29|142.89|145.16|142.76|0
1651491730000|2022-05-02 11:42:10|145.21|142.81|145.29|142.89|145.29|142.89|145.21|142.81|0
1651491740000|2022-05-02 11:42:20|145.21|142.81|145.21|142.81|145.21|142.81|145.21|142.81|0
1651491750000|2022-05-02 11:42:30|145.38|142.98|145.29|142.89|145.38|142.98|145.29|142.89|0
1651491760000|2022-05-02 11:42:40|145.46|143.06|145.38|142.98|145.46|143.06|145.38|142.98|0
1651491770000|2022-05-02 11:42:50|145.46|143.06|145.38|142.98|145.46|143.06|145.29|142.89|0
1651491780000|2022-05-02 11:43:00|145.46|143.06|145.72|143.32|145.72|143.32|145.46|143.06|0
1651491790000|2022-05-02 11:43:10|145.8|143.4|145.8|143.4|145.85|143.45|145.8|143.4|0
1651491800000|2022-05-02 11:43:20|145.85|143.45|145.59|143.19|145.85|143.45|145.59|143.19|0
1651491810000|2022-05-02 11:43:30|145.55|143.15|145.5|143.1|145.55|143.15|145.5|143.1|0
1651491820000|2022-05-02 11:43:40|145.55|143.15|145.5|143.1|145.59|143.19|145.5|143.1|0
1651491830000|2022-05-02 11:43:50|145.55|143.15|145.5|143.1|145.55|143.15|145.5|143.1|0
1651491840000|2022-05-02 11:44:00|145.55|143.15|145.25|142.85|145.55|143.15|145.25|142.85|0
1651491850000|2022-05-02 11:44:10|145.21|142.81|145.21|142.81|145.25|142.85|145.21|142.81|0
1651491860000|2022-05-02 11:44:20|145.16|142.76|145.12|142.72|145.21|142.81|145.12|142.72|0
1651491870000|2022-05-02 11:44:30|145.04|142.64|144.95|142.55|145.04|142.64|144.95|142.55|0
1651491880000|2022-05-02 11:44:40|144.99|142.59|145.12|142.72|145.12|142.72|144.99|142.59|0
1651491890000|2022-05-02 11:44:50|145.21|142.81|145.25|142.85|145.25|142.85|145.21|142.81|0
1651491900000|2022-05-02 11:45:00|145.29|142.89|145.33|142.93|145.38|142.98|145.29|142.89|0
1651491910000|2022-05-02 11:45:10|145.38|142.98|145.33|142.93|145.38|142.98|145.21|142.81|0
1651491920000|2022-05-02 11:45:20|145.46|143.06|145.38|142.98|145.55|143.15|145.38|142.98|0
1651491930000|2022-05-02 11:45:30|145.29|142.89|145.29|142.89|145.29|142.89|145.21|142.81|0
1651491940000|2022-05-02 11:45:40|145.33|142.93|145.33|142.93|145.33|142.93|145.33|142.93|0
1651491950000|2022-05-02 11:45:50|145.38|142.98|145.38|142.98|145.38|142.98|145.38|142.98|0
1651491960000|2022-05-02 11:46:00|145.33|142.93|145.12|142.72|145.33|142.93|145.12|142.72|0
1651491970000|2022-05-02 11:46:10|145.08|142.68|145.03|142.63|145.08|142.68|145.03|142.63|0
1651491980000|2022-05-02 11:46:20|144.99|142.59|145.03|142.63|145.03|142.63|144.99|142.59|0
1651491990000|2022-05-02 11:46:30|144.99|142.59|144.86|142.46|144.99|142.59|144.78|142.38|0
1651492000000|2022-05-02 11:46:40|144.69|142.29|144.52|142.12|144.69|142.29|144.52|142.12|0
1651492010000|2022-05-02 11:46:50|144.48|142.08|144.35|141.95|144.48|142.08|144.35|141.95|0
1651492020000|2022-05-02 11:47:00|144.27|141.87|144.18|141.78|144.27|141.87|144.18|141.78|0
1651492030000|2022-05-02 11:47:10|144.1|141.7|144.18|141.78|144.18|141.78|144.1|141.7|0
1651492040000|2022-05-02 11:47:20|144.1|141.7|144.1|141.7|144.18|141.78|144.1|141.7|0
1651492050000|2022-05-02 11:47:30|144.01|141.61|143.93|141.53|144.01|141.61|143.93|141.53|0
1651492060000|2022-05-02 11:47:40|143.84|141.44|144.01|141.61|144.01|141.61|143.84|141.44|0
1651492070000|2022-05-02 11:47:50|144.1|141.7|143.93|141.53|144.1|141.7|143.93|141.53|0
1651492080000|2022-05-02 11:48:00|143.76|141.36|143.84|141.44|143.84|141.44|143.76|141.36|0
1651492090000|2022-05-02 11:48:10|143.93|141.53|143.84|141.44|143.93|141.53|143.84|141.44|0
1651492100000|2022-05-02 11:48:20|143.67|141.27|143.84|141.44|143.88|141.48|143.67|141.27|0
1651492110000|2022-05-02 11:48:30|143.76|141.36|143.76|141.36|143.76|141.36|143.76|141.36|0
1651492120000|2022-05-02 11:48:40|143.84|141.44|143.93|141.53|143.93|141.53|143.84|141.44|0
1651492130000|2022-05-02 11:48:50|144.01|141.61|144.01|141.61|144.01|141.61|143.97|141.57|0
1651492140000|2022-05-02 11:49:00|143.93|141.53|144.01|141.61|144.01|141.61|143.93|141.53|0
1651492150000|2022-05-02 11:49:10|143.93|141.53|143.93|141.53|143.97|141.57|143.93|141.53|0
1651492160000|2022-05-02 11:49:20|144.01|141.61|143.84|141.44|144.01|141.61|143.84|141.44|0
1651492170000|2022-05-02 11:49:30|143.8|141.4|143.84|141.44|143.84|141.44|143.8|141.4|0
1651492180000|2022-05-02 11:49:40|143.88|141.48|143.93|141.53|143.93|141.53|143.88|141.48|0
1651492190000|2022-05-02 11:49:50|143.97|141.57|144.01|141.61|144.01|141.61|143.93|141.53|0
1651492200000|2022-05-02 11:50:00|144.1|141.7|144.14|141.74|144.18|141.78|144.1|141.7|0
1651492210000|2022-05-02 11:50:10|144.01|141.61|144.27|141.87|144.27|141.87|144.01|141.61|0
1651492220000|2022-05-02 11:50:20|144.44|142.04|144.48|142.08|144.48|142.08|144.44|142.04|0
1651492230000|2022-05-02 11:50:30|144.52|142.12|144.61|142.21|144.61|142.21|144.52|142.12|0
1651492240000|2022-05-02 11:50:40|144.65|142.25|144.65|142.25|144.65|142.25|144.65|142.25|0
1651492250000|2022-05-02 11:50:50|144.69|142.29|144.78|142.38|144.78|142.38|144.69|142.29|0
1651492260000|2022-05-02 11:51:00|144.69|142.29|144.69|142.29|144.73|142.33|144.69|142.29|0
1651492270000|2022-05-02 11:51:10|144.52|142.12|144.52|142.12|144.52|142.12|144.52|142.12|0
1651492280000|2022-05-02 11:51:20|144.44|142.04|144.35|141.95|144.44|142.04|144.27|141.87|0
1651492290000|2022-05-02 11:51:30|144.61|142.21|144.27|141.87|144.61|142.21|144.27|141.87|0
1651492300000|2022-05-02 11:51:40|144.18|141.78|143.8|141.4|144.18|141.78|143.8|141.4|0
1651492310000|2022-05-02 11:51:50|143.84|141.44|144.01|141.61|144.1|141.7|143.84|141.44|0
1651492320000|2022-05-02 11:52:00|143.93|141.53|143.88|141.48|143.93|141.53|143.88|141.48|0
1651492330000|2022-05-02 11:52:10|143.84|141.44|143.84|141.44|143.84|141.44|143.76|141.36|0
1651492340000|2022-05-02 11:52:20|143.93|141.53|143.88|141.48|144.1|141.7|143.88|141.48|0
1651492350000|2022-05-02 11:52:30|143.84|141.44|143.93|141.53|143.93|141.53|143.84|141.44|0
1651492360000|2022-05-02 11:52:40|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1651492370000|2022-05-02 11:52:50|144.1|141.7|144.1|141.7|144.1|141.7|144.1|141.7|0
1651492380000|2022-05-02 11:53:00|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1651492390000|2022-05-02 11:53:10|143.93|141.53|143.93|141.53|143.93|141.53|143.84|141.44|0
1651492400000|2022-05-02 11:53:20|143.84|141.44|143.97|141.57|143.97|141.57|143.84|141.44|0
1651492410000|2022-05-02 11:53:30|144.01|141.61|143.93|141.53|144.1|141.7|143.84|141.44|0
1651492420000|2022-05-02 11:53:40|143.84|141.44|143.84|141.44|143.84|141.44|143.84|141.44|0
1651492430000|2022-05-02 11:53:50|143.93|141.53|143.84|141.44|143.93|141.53|143.84|141.44|0
1651492440000|2022-05-02 11:54:00|144.01|141.61|143.76|141.36|144.1|141.7|143.76|141.36|0
1651492450000|2022-05-02 11:54:10|143.71|141.31|143.76|141.36|143.76|141.36|143.71|141.31|0
1651492460000|2022-05-02 11:54:20|143.59|141.19|143.76|141.36|143.76|141.36|143.59|141.19|0
1651492470000|2022-05-02 11:54:30|143.67|141.27|143.67|141.27|143.76|141.36|143.67|141.27|0
1651492480000|2022-05-02 11:54:40|143.59|141.19|143.25|140.85|143.59|141.19|143.25|140.85|0
1651492490000|2022-05-02 11:54:50|143.08|140.68|142.91|140.51|143.08|140.68|142.83|140.43|0
1651492500000|2022-05-02 11:55:00|142.83|140.43|142.66|140.26|142.83|140.43|142.66|140.26|0
1651492510000|2022-05-02 11:55:10|142.83|140.43|142.91|140.51|142.91|140.51|142.83|140.43|0
1651492520000|2022-05-02 11:55:20|142.87|140.47|142.78|140.38|142.87|140.47|142.74|140.34|0
1651492530000|2022-05-02 11:55:30|142.74|140.34|141.73|139.33|142.74|140.34|141.73|139.33|0
1651492540000|2022-05-02 11:55:40|141.9|139.5|141.48|139.08|141.9|139.5|141.44|139.04|0
1651492550000|2022-05-02 11:55:50|141.65|139.25|141.56|139.16|141.65|139.25|141.56|139.16|0
1651492560000|2022-05-02 11:56:00|141.48|139.08|141.48|139.08|141.48|139.08|141.4|139|0
1651492570000|2022-05-02 11:56:10|141.4|139|141.23|138.83|141.4|139|141.23|138.83|0
1651492580000|2022-05-02 11:56:20|141.35|138.95|141.14|138.74|141.35|138.95|141.14|138.74|0
1651492590000|2022-05-02 11:56:30|141.23|138.83|141.06|138.66|141.23|138.83|141.06|138.66|0
1651492600000|2022-05-02 11:56:40|141.14|138.74|140.98|138.58|141.14|138.74|140.98|138.58|0
1651492610000|2022-05-02 11:56:50|140.89|138.49|140.64|138.24|140.89|138.49|140.64|138.24|0
1651492620000|2022-05-02 11:57:00|140.81|138.41|140.73|138.33|140.81|138.41|140.73|138.33|0
1651492630000|2022-05-02 11:57:10|140.85|138.45|141.23|138.83|141.23|138.83|140.85|138.45|0
1651492640000|2022-05-02 11:57:20|141.27|138.87|141.31|138.91|141.4|139|141.27|138.87|0
1651492650000|2022-05-02 11:57:30|141.14|138.74|141.31|138.91|141.31|138.91|141.14|138.74|0
1651492660000|2022-05-02 11:57:40|141.23|138.83|141.39|138.99|141.39|138.99|141.23|138.83|0
1651492670000|2022-05-02 11:57:50|141.48|139.08|141.56|139.16|141.56|139.16|141.39|138.99|0
1651492680000|2022-05-02 11:58:00|141.6|139.2|141.73|139.33|141.73|139.33|141.6|139.2|0
1651492690000|2022-05-02 11:58:10|141.65|139.25|141.56|139.16|141.65|139.25|141.56|139.16|0
1651492700000|2022-05-02 11:58:20|141.48|139.08|141.56|139.16|141.56|139.16|141.39|138.99|0
1651492710000|2022-05-02 11:58:30|141.39|138.99|141.43|139.03|141.48|139.08|141.39|138.99|0
1651492720000|2022-05-02 11:58:40|141.48|139.08|141.31|138.91|141.52|139.12|141.31|138.91|0
1651492730000|2022-05-02 11:58:50|141.27|138.87|141.39|138.99|141.39|138.99|141.27|138.87|0
1651492740000|2022-05-02 11:59:00|141.48|139.08|141.48|139.08|141.48|139.08|141.48|139.08|0
1651492760000|2022-05-02 11:59:20|141.39|138.99|141.27|138.87|141.39|138.99|141.27|138.87|0
1651492770000|2022-05-02 11:59:30|141.23|138.83|141.31|138.91|141.31|138.91|141.23|138.83|0
1651492780000|2022-05-02 11:59:40|141.35|138.95|141.35|138.95|141.35|138.95|141.35|138.95|0
1651492790000|2022-05-02 11:59:50|141.39|138.99|141.39|138.99|141.39|138.99|141.35|138.95|0
1651492800000|2022-05-02 12:00:00|141.9|139.5|141.81|139.41|141.9|139.5|141.6|139.2|0
1651492810000|2022-05-02 12:00:10|141.94|139.54|141.94|139.54|141.98|139.58|141.94|139.54|0
1651492820000|2022-05-02 12:00:20|141.98|139.58|141.48|139.08|141.98|139.58|141.48|139.08|0
1651492830000|2022-05-02 12:00:30|141.73|139.33|141.69|139.29|141.81|139.41|141.69|139.29|0
1651492840000|2022-05-02 12:00:40|141.56|139.16|141.81|139.41|141.81|139.41|141.56|139.16|0
1651492850000|2022-05-02 12:00:50|141.65|139.25|141.6|139.2|141.65|139.25|141.56|139.16|0
1651492860000|2022-05-02 12:01:00|141.73|139.33|141.85|139.45|141.85|139.45|141.73|139.33|0
1651492870000|2022-05-02 12:01:10|141.98|139.58|141.81|139.41|141.98|139.58|141.81|139.41|0
1651492880000|2022-05-02 12:01:20|141.73|139.33|141.98|139.58|141.98|139.58|141.73|139.33|0
1651492890000|2022-05-02 12:01:30|141.9|139.5|141.9|139.5|141.9|139.5|141.81|139.41|0
1651492900000|2022-05-02 12:01:40|141.81|139.41|141.81|139.41|141.81|139.41|141.73|139.33|0
1651492910000|2022-05-02 12:01:50|141.9|139.5|141.94|139.54|141.98|139.58|141.9|139.5|0
1651492920000|2022-05-02 12:02:00|141.98|139.58|142.02|139.62|142.02|139.62|141.98|139.58|0
1651492930000|2022-05-02 12:02:10|142.11|139.71|142.02|139.62|142.11|139.71|142.02|139.62|0
1651492940000|2022-05-02 12:02:20|141.98|139.58|141.98|139.58|141.98|139.58|141.9|139.5|0
1651492950000|2022-05-02 12:02:30|141.9|139.5|144.37|141.97|144.41|142.01|141.9|139.5|0
1651492960000|2022-05-02 12:02:40|144.32|141.92|144.76|142.36|144.76|142.36|143.56|141.16|0
1651492970000|2022-05-02 12:02:50|144.93|142.53|144.97|142.57|145.01|142.61|144.93|142.53|0
1651492980000|2022-05-02 12:03:00|144.93|142.53|144.67|142.27|144.93|142.53|144.67|142.27|0
1651492990000|2022-05-02 12:03:10|144.71|142.31|144.59|142.19|144.71|142.31|144.59|142.19|0
1651493000000|2022-05-02 12:03:20|144.33|141.93|144.12|141.72|144.33|141.93|144.12|141.72|0
1651493010000|2022-05-02 12:03:30|144.08|141.68|144.16|141.76|144.16|141.76|144.08|141.68|0
1651493020000|2022-05-02 12:03:40|144|141.6|144.16|141.76|144.16|141.76|144|141.6|0
1651493030000|2022-05-02 12:03:50|144|141.6|143.83|141.43|144|141.6|143.83|141.43|0
1651493040000|2022-05-02 12:04:00|143.74|141.34|143.74|141.34|143.83|141.43|143.74|141.34|0
1651493050000|2022-05-02 12:04:10|143.91|141.51|144.59|142.19|144.59|142.19|143.91|141.51|0
1651493060000|2022-05-02 12:04:20|144.67|142.27|145.01|142.61|145.01|142.61|144.67|142.27|0
1651493070000|2022-05-02 12:04:30|145.26|142.86|145.01|142.61|145.26|142.86|145.01|142.61|0
1651493080000|2022-05-02 12:04:40|145.26|142.86|145.35|142.95|145.35|142.95|145.18|142.78|0
1651493090000|2022-05-02 12:04:50|145.39|142.99|145.26|142.86|145.39|142.99|145.26|142.86|0
1651493100000|2022-05-02 12:05:00|145.01|142.61|145.05|142.65|145.18|142.78|145.01|142.61|0
1651493110000|2022-05-02 12:05:10|144.92|142.52|144.92|142.52|144.92|142.52|144.88|142.48|0
1651493120000|2022-05-02 12:05:20|144.84|142.44|144.2|141.8|144.84|142.44|144.2|141.8|0
1651493130000|2022-05-02 12:05:30|144.16|141.76|144.16|141.76|144.25|141.85|144.16|141.76|0
1651493140000|2022-05-02 12:05:40|144.33|141.93|144.42|142.02|144.42|142.02|144.33|141.93|0
1651493150000|2022-05-02 12:05:50|144.29|141.89|144.16|141.76|144.29|141.89|144.16|141.76|0
1651493160000|2022-05-02 12:06:00|144.08|141.68|144.25|141.85|144.42|142.02|144.08|141.68|0
1651493170000|2022-05-02 12:06:10|144.42|142.02|144.25|141.85|144.42|142.02|144.25|141.85|0
1651493180000|2022-05-02 12:06:20|144.33|141.93|144.5|142.1|144.59|142.19|144.33|141.93|0
1651493190000|2022-05-02 12:06:30|144.67|142.27|144.84|142.44|144.92|142.52|144.67|142.27|0
1651493200000|2022-05-02 12:06:40|144.8|142.4|144.96|142.56|144.96|142.56|144.8|142.4|0
1651493210000|2022-05-02 12:06:50|145.01|142.61|145.01|142.61|145.01|142.61|145.01|142.61|0
1651493220000|2022-05-02 12:07:00|145.09|142.69|145.22|142.82|145.22|142.82|145.01|142.61|0
1651493230000|2022-05-02 12:07:10|145.3|142.9|145.69|143.29|145.69|143.29|145.3|142.9|0
1651493240000|2022-05-02 12:07:20|145.77|143.37|145.94|143.54|145.94|143.54|145.77|143.37|0
1651493250000|2022-05-02 12:07:30|146.03|143.63|145.94|143.54|146.03|143.63|145.94|143.54|0
1651493260000|2022-05-02 12:07:40|146.03|143.63|145.94|143.54|146.2|143.8|145.94|143.54|0
1651493270000|2022-05-02 12:07:50|145.9|143.5|145.94|143.54|145.94|143.54|145.9|143.5|0
1651493280000|2022-05-02 12:08:00|145.86|143.46|146.37|143.97|146.37|143.97|145.86|143.46|0
1651493290000|2022-05-02 12:08:10|146.32|143.92|146.11|143.71|146.32|143.92|146.11|143.71|0
1651493300000|2022-05-02 12:08:20|146.07|143.67|146.07|143.67|146.07|143.67|146.07|143.67|0
1651493310000|2022-05-02 12:08:30|146.11|143.71|145.86|143.46|146.15|143.75|145.77|143.37|0
1651493320000|2022-05-02 12:08:40|145.9|143.5|146.11|143.71|146.11|143.71|145.86|143.46|0
1651493330000|2022-05-02 12:08:50|145.94|143.54|145.94|143.54|145.94|143.54|145.86|143.46|0
1651493340000|2022-05-02 12:09:00|145.86|143.46|145.81|143.41|145.86|143.46|145.81|143.41|0
1651493350000|2022-05-02 12:09:10|145.77|143.37|145.64|143.24|145.77|143.37|145.64|143.24|0
1651493360000|2022-05-02 12:09:20|145.69|143.29|145.43|143.03|145.69|143.29|145.43|143.03|0
1651493370000|2022-05-02 12:09:30|145.77|143.37|145.94|143.54|145.94|143.54|145.77|143.37|0
1651493380000|2022-05-02 12:09:40|145.9|143.5|145.81|143.41|145.9|143.5|145.81|143.41|0
1651493390000|2022-05-02 12:09:50|145.77|143.37|145.6|143.2|145.77|143.37|145.6|143.2|0
1651493400000|2022-05-02 12:10:00|145.43|143.03|145.39|142.99|145.43|143.03|145.35|142.95|0
1651493410000|2022-05-02 12:10:10|145.43|143.03|145.52|143.12|145.52|143.12|145.43|143.03|0
1651493420000|2022-05-02 12:10:20|145.69|143.29|145.43|143.03|145.69|143.29|145.43|143.03|0
1651493430000|2022-05-02 12:10:30|145.35|142.95|145.09|142.69|145.43|143.03|145.09|142.69|0
1651493440000|2022-05-02 12:10:40|145.18|142.78|145.09|142.69|145.18|142.78|145.09|142.69|0
1651493450000|2022-05-02 12:10:50|145.13|142.73|145.09|142.69|145.18|142.78|145.09|142.69|0
1651493460000|2022-05-02 12:11:00|145.05|142.65|144.71|142.31|145.05|142.65|144.71|142.31|0
1651493470000|2022-05-02 12:11:10|144.84|142.44|145.01|142.61|145.01|142.61|144.84|142.44|0
1651493480000|2022-05-02 12:11:20|145.18|142.78|144.92|142.52|145.18|142.78|144.92|142.52|0
1651493490000|2022-05-02 12:11:30|144.88|142.48|144.75|142.35|144.88|142.48|144.67|142.27|0
1651493500000|2022-05-02 12:11:40|144.88|142.48|144.84|142.44|144.92|142.52|144.84|142.44|0
1651493510000|2022-05-02 12:11:50|144.88|142.48|144.75|142.35|144.88|142.48|144.67|142.27|0
1651493520000|2022-05-02 12:12:00|144.92|142.52|145.18|142.78|145.18|142.78|144.92|142.52|0
1651493530000|2022-05-02 12:12:10|145.26|142.86|145.09|142.69|145.35|142.95|145.09|142.69|0
1651493540000|2022-05-02 12:12:20|145.05|142.65|145.13|142.73|145.13|142.73|145.05|142.65|0
1651493550000|2022-05-02 12:12:30|145.09|142.69|145.18|142.78|145.18|142.78|145.01|142.61|0
1651493560000|2022-05-02 12:12:40|145.09|142.69|145.18|142.78|145.18|142.78|145.09|142.69|0
1651493570000|2022-05-02 12:12:50|145.26|142.86|145.22|142.82|145.26|142.86|145.09|142.69|0
1651493580000|2022-05-02 12:13:00|145.26|142.86|145.18|142.78|145.26|142.86|145.18|142.78|0
1651493590000|2022-05-02 12:13:10|145.01|142.61|144.92|142.52|145.01|142.61|144.92|142.52|0
1651493600000|2022-05-02 12:13:20|144.67|142.27|144.71|142.31|144.71|142.31|144.67|142.27|0
1651493610000|2022-05-02 12:13:30|144.67|142.27|144.62|142.22|144.71|142.31|144.62|142.22|0
1651493620000|2022-05-02 12:13:40|144.58|142.18|144.24|141.84|144.58|142.18|144.24|141.84|0
1651493630000|2022-05-02 12:13:50|144.16|141.76|144.24|141.84|144.24|141.84|144.16|141.76|0
1651493640000|2022-05-02 12:14:00|144.16|141.76|144.24|141.84|144.24|141.84|144.16|141.76|0
1651493650000|2022-05-02 12:14:10|144.08|141.68|144.16|141.76|144.16|141.76|143.99|141.59|0
1651493660000|2022-05-02 12:14:20|144.24|141.84|144.33|141.93|144.41|142.01|144.24|141.84|0
1651493670000|2022-05-02 12:14:30|144.5|142.1|144.41|142.01|144.58|142.18|144.41|142.01|0
1651493680000|2022-05-02 12:14:40|144.67|142.27|144.67|142.27|144.67|142.27|144.62|142.22|0
1651493690000|2022-05-02 12:14:50|144.58|142.18|144.45|142.05|144.58|142.18|144.45|142.05|0
1651493700000|2022-05-02 12:15:00|144.62|142.22|144.71|142.31|144.71|142.31|144.58|142.18|0
1651493710000|2022-05-02 12:15:10|144.84|142.44|144.75|142.35|144.84|142.44|144.75|142.35|0
1651493720000|2022-05-02 12:15:20|144.84|142.44|144.84|142.44|144.84|142.44|144.84|142.44|0
1651493730000|2022-05-02 12:15:30|145.01|142.61|144.88|142.48|145.01|142.61|144.88|142.48|0
1651493740000|2022-05-02 12:15:40|144.92|142.52|145.17|142.77|145.17|142.77|144.92|142.52|0
1651493750000|2022-05-02 12:15:50|145.22|142.82|145.34|142.94|145.34|142.94|145.22|142.82|0
1651493760000|2022-05-02 12:16:00|145.43|143.03|145.51|143.11|145.64|143.24|145.43|143.03|0
1651493770000|2022-05-02 12:16:10|145.55|143.15|145.68|143.28|145.68|143.28|145.55|143.15|0
1651493780000|2022-05-02 12:16:20|145.77|143.37|145.72|143.32|145.77|143.37|145.68|143.28|0
1651493790000|2022-05-02 12:16:30|145.68|143.28|145.6|143.2|145.68|143.28|145.6|143.2|0
1651493800000|2022-05-02 12:16:40|145.68|143.28|145.6|143.2|145.72|143.32|145.6|143.2|0
1651493810000|2022-05-02 12:16:50|145.68|143.28|145.68|143.28|145.77|143.37|145.68|143.28|0
1651493820000|2022-05-02 12:17:00|145.77|143.37|145.51|143.11|145.77|143.37|145.51|143.11|0
1651493830000|2022-05-02 12:17:10|145.34|142.94|145.34|142.94|145.34|142.94|145.34|142.94|0
1651493840000|2022-05-02 12:17:20|145.51|143.11|145.68|143.28|145.68|143.28|145.51|143.11|0
1651493850000|2022-05-02 12:17:30|145.6|143.2|145.43|143.03|145.6|143.2|145.43|143.03|0
1651493860000|2022-05-02 12:17:40|145.47|143.07|145.51|143.11|145.51|143.11|145.47|143.07|0
1651493870000|2022-05-02 12:17:50|145.43|143.03|145.43|143.03|145.51|143.11|145.43|143.03|0
1651493880000|2022-05-02 12:18:00|145.26|142.86|145.26|142.86|145.26|142.86|145.26|142.86|0
1651493890000|2022-05-02 12:18:10|145.17|142.77|145|142.6|145.26|142.86|145|142.6|0
1651493900000|2022-05-02 12:18:20|144.96|142.56|144.83|142.43|144.96|142.56|144.83|142.43|0
1651493910000|2022-05-02 12:18:30|144.92|142.52|144.96|142.56|144.96|142.56|144.92|142.52|0
1651493920000|2022-05-02 12:18:40|145|142.6|145|142.6|145|142.6|145|142.6|0
1651493940000|2022-05-02 12:19:00|144.92|142.52|145.17|142.77|145.17|142.77|144.92|142.52|0
1651493950000|2022-05-02 12:19:10|145.13|142.73|145.17|142.77|145.17|142.77|145.09|142.69|0
1651493960000|2022-05-02 12:19:20|145.09|142.69|145.21|142.81|145.21|142.81|145.09|142.69|0
1651493970000|2022-05-02 12:19:30|145.3|142.9|145.17|142.77|145.3|142.9|145.17|142.77|0
1651493980000|2022-05-02 12:19:40|145.21|142.81|145.13|142.73|145.21|142.81|145.13|142.73|0
1651493990000|2022-05-02 12:19:50|145.17|142.77|145|142.6|145.17|142.77|145|142.6|0
1651494000000|2022-05-02 12:20:00|145.3|142.9|145.34|142.94|145.34|142.94|145.3|142.9|0
1651494010000|2022-05-02 12:20:10|145.6|143.2|146.02|143.62|146.02|143.62|145.6|143.2|0
1651494020000|2022-05-02 12:20:20|146.19|143.79|145.85|143.45|146.19|143.79|145.85|143.45|0
1651494030000|2022-05-02 12:20:30|146.02|143.62|145.85|143.45|146.02|143.62|145.85|143.45|0
1651494040000|2022-05-02 12:20:40|145.94|143.54|146.02|143.62|146.11|143.71|145.94|143.54|0
1651494050000|2022-05-02 12:20:50|145.94|143.54|145.98|143.58|145.98|143.58|145.94|143.54|0
1651494060000|2022-05-02 12:21:00|145.94|143.54|146.02|143.62|146.02|143.62|145.94|143.54|0
1651494070000|2022-05-02 12:21:10|145.98|143.58|145.94|143.54|145.98|143.58|145.94|143.54|0
1651494080000|2022-05-02 12:21:20|145.98|143.58|146.28|143.88|146.28|143.88|145.98|143.58|0
1651494090000|2022-05-02 12:21:30|146.32|143.92|146.28|143.88|146.36|143.96|146.28|143.88|0
1651494100000|2022-05-02 12:21:40|146.19|143.79|146.11|143.71|146.19|143.79|146.11|143.71|0
1651494110000|2022-05-02 12:21:50|146.15|143.75|146.19|143.79|146.19|143.79|146.11|143.71|0
1651494120000|2022-05-02 12:22:00|146.28|143.88|146.36|143.96|146.36|143.96|146.28|143.88|0
1651494130000|2022-05-02 12:22:10|146.19|143.79|146.36|143.96|146.4|144|146.19|143.79|0
1651494140000|2022-05-02 12:22:20|146.32|143.92|146.45|144.05|146.45|144.05|146.32|143.92|0
1651494150000|2022-05-02 12:22:30|146.36|143.96|146.28|143.88|146.36|143.96|146.28|143.88|0
1651494160000|2022-05-02 12:22:40|146.11|143.71|146.02|143.62|146.11|143.71|145.94|143.54|0
1651494170000|2022-05-02 12:22:50|146.15|143.75|146.19|143.79|146.28|143.88|146.15|143.75|0
1651494180000|2022-05-02 12:23:00|146.23|143.83|146.45|144.05|146.45|144.05|146.23|143.83|0
1651494190000|2022-05-02 12:23:10|146.28|143.88|146.23|143.83|146.36|143.96|146.23|143.83|0
1651494200000|2022-05-02 12:23:20|146.19|143.79|146.02|143.62|146.19|143.79|146.02|143.62|0
1651494210000|2022-05-02 12:23:30|145.94|143.54|145.94|143.54|145.94|143.54|145.85|143.45|0
1651494220000|2022-05-02 12:23:40|146.06|143.66|146.02|143.62|146.15|143.75|146.02|143.62|0
1651494230000|2022-05-02 12:23:50|145.98|143.58|145.77|143.37|145.98|143.58|145.77|143.37|0
1651494240000|2022-05-02 12:24:00|145.81|143.41|146.11|143.71|146.11|143.71|145.77|143.37|0
1651494250000|2022-05-02 12:24:10|146.19|143.79|146.11|143.71|146.19|143.79|146.11|143.71|0
1651494260000|2022-05-02 12:24:20|146.19|143.79|146.32|143.92|146.32|143.92|146.19|143.79|0
1651494270000|2022-05-02 12:24:30|146.19|143.79|146.11|143.71|146.19|143.79|146.11|143.71|0
1651494280000|2022-05-02 12:24:40|146.28|143.88|146.19|143.79|146.36|143.96|146.19|143.79|0
1651494290000|2022-05-02 12:24:50|146.11|143.71|146.06|143.66|146.11|143.71|146.06|143.66|0
1651494300000|2022-05-02 12:25:00|146.02|143.62|145.85|143.45|146.02|143.62|145.85|143.45|0
1651494310000|2022-05-02 12:25:10|146.02|143.62|145.94|143.54|146.02|143.62|145.94|143.54|0
1651494320000|2022-05-02 12:25:20|146.02|143.62|146.11|143.71|146.11|143.71|146.02|143.62|0
1651494330000|2022-05-02 12:25:30|146.02|143.62|145.94|143.54|146.02|143.62|145.94|143.54|0
1651494340000|2022-05-02 12:25:40|145.85|143.45|145.43|143.03|145.85|143.45|145.43|143.03|0
1651494350000|2022-05-02 12:25:50|145.51|143.11|145.59|143.19|145.59|143.19|145.51|143.11|0
1651494360000|2022-05-02 12:26:00|145.51|143.11|145.51|143.11|145.51|143.11|145.43|143.03|0
1651494370000|2022-05-02 12:26:10|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1651494380000|2022-05-02 12:26:20|145.51|143.11|145.38|142.98|145.59|143.19|145.38|142.98|0
1651494390000|2022-05-02 12:26:30|145.42|143.02|145.93|143.53|145.93|143.53|145.42|143.02|0
1651494400000|2022-05-02 12:26:40|146.19|143.79|146.19|143.79|146.19|143.79|146.19|143.79|0
1651494410000|2022-05-02 12:26:50|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1651494420000|2022-05-02 12:27:00|146.36|143.96|146.53|144.13|146.62|144.22|146.36|143.96|0
1651494430000|2022-05-02 12:27:10|146.36|143.96|146.36|143.96|146.45|144.05|146.36|143.96|0
1651494440000|2022-05-02 12:27:20|146.45|144.05|146.36|143.96|146.45|144.05|146.36|143.96|0
1651494450000|2022-05-02 12:27:30|146.27|143.87|146.49|144.09|146.49|144.09|146.27|143.87|0
1651494460000|2022-05-02 12:27:40|146.36|143.96|146.27|143.87|146.36|143.96|146.27|143.87|0
1651494470000|2022-05-02 12:27:50|146.32|143.92|146.19|143.79|146.32|143.92|146.19|143.79|0
1651494480000|2022-05-02 12:28:00|146.27|143.87|146.27|143.87|146.27|143.87|146.23|143.83|0
1651494490000|2022-05-02 12:28:10|146.19|143.79|146.27|143.87|146.27|143.87|146.19|143.79|0
1651494500000|2022-05-02 12:28:20|146.45|144.05|146.44|144.04|146.49|144.09|146.44|144.04|0
1651494510000|2022-05-02 12:28:30|146.4|144|146.4|144|146.4|144|146.4|144|0
1651494520000|2022-05-02 12:28:40|146.44|144.04|146.44|144.04|146.53|144.13|146.36|143.96|0
1651494530000|2022-05-02 12:28:50|146.53|144.13|146.53|144.13|146.53|144.13|146.53|144.13|0
1651494540000|2022-05-02 12:29:00|146.44|144.04|146.36|143.96|146.79|144.39|146.36|143.96|0
1651494550000|2022-05-02 12:29:10|146.27|143.87|146.44|144.04|146.44|144.04|146.27|143.87|0
1651494560000|2022-05-02 12:29:20|146.36|143.96|146.36|143.96|146.36|143.96|146.36|143.96|0
1651494570000|2022-05-02 12:29:30|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1651494580000|2022-05-02 12:29:40|146.49|144.09|146.7|144.3|146.7|144.3|146.49|144.09|0
1651494590000|2022-05-02 12:29:50|146.79|144.39|146.7|144.3|146.79|144.39|146.7|144.3|0
1651494600000|2022-05-02 12:30:00|146.83|144.43|147.38|144.98|147.38|144.98|146.83|144.43|0
1651494610000|2022-05-02 12:30:10|147.73|145.33|147.73|145.33|147.81|145.41|147.64|145.24|0
1651494620000|2022-05-02 12:30:20|147.9|145.5|147.64|145.24|147.9|145.5|147.64|145.24|0
1651494630000|2022-05-02 12:30:30|147.81|145.41|147.73|145.33|147.81|145.41|147.64|145.24|0
1651494640000|2022-05-02 12:30:40|147.64|145.24|147.81|145.41|147.81|145.41|147.56|145.16|0
1651494650000|2022-05-02 12:30:50|147.73|145.33|147.9|145.5|147.9|145.5|147.73|145.33|0
1651494660000|2022-05-02 12:31:00|147.81|145.41|147.73|145.33|147.81|145.41|147.73|145.33|0
1651494670000|2022-05-02 12:31:10|147.64|145.24|147.3|144.9|147.64|145.24|147.3|144.9|0
1651494680000|2022-05-02 12:31:20|147.38|144.98|147.73|145.33|147.73|145.33|147.38|144.98|0
1651494690000|2022-05-02 12:31:30|147.64|145.24|147.55|145.15|147.64|145.24|147.47|145.07|0
1651494700000|2022-05-02 12:31:40|147.47|145.07|147.55|145.15|147.73|145.33|147.47|145.07|0
1651494710000|2022-05-02 12:31:50|147.38|144.98|147.3|144.9|147.38|144.98|147.3|144.9|0
1651494720000|2022-05-02 12:32:00|147.38|144.98|147.47|145.07|147.55|145.15|147.38|144.98|0
1651494730000|2022-05-02 12:32:10|147.38|144.98|147.3|144.9|147.38|144.98|147.3|144.9|0
1651494740000|2022-05-02 12:32:20|147.21|144.81|147.3|144.9|147.3|144.9|147.21|144.81|0
1651494750000|2022-05-02 12:32:30|147.21|144.81|147.25|144.85|147.25|144.85|147.21|144.81|0
1651494760000|2022-05-02 12:32:40|147.3|144.9|147.47|145.07|147.47|145.07|147.3|144.9|0
1651494770000|2022-05-02 12:32:50|147.55|145.15|147.47|145.07|147.55|145.15|147.47|145.07|0
1651494780000|2022-05-02 12:33:00|147.38|144.98|147.55|145.15|147.55|145.15|147.38|144.98|0
1651494790000|2022-05-02 12:33:10|147.47|145.07|147.47|145.07|147.55|145.15|147.47|145.07|0
1651494800000|2022-05-02 12:33:20|147.55|145.15|147.73|145.33|147.73|145.33|147.55|145.15|0
1651494810000|2022-05-02 12:33:30|147.81|145.41|147.94|145.54|147.98|145.58|147.81|145.41|0
1651494820000|2022-05-02 12:33:40|147.98|145.58|147.73|145.33|147.98|145.58|147.73|145.33|0
1651494830000|2022-05-02 12:33:50|147.6|145.2|147.21|144.81|147.6|145.2|147.21|144.81|0
1651494840000|2022-05-02 12:34:00|147.13|144.73|147.21|144.81|147.3|144.9|147.13|144.73|0
1651494850000|2022-05-02 12:34:10|147.04|144.64|146.87|144.47|147.04|144.64|146.87|144.47|0
1651494860000|2022-05-02 12:34:20|146.78|144.38|146.78|144.38|146.78|144.38|146.78|144.38|0
1651494870000|2022-05-02 12:34:30|146.74|144.34|146.61|144.21|146.74|144.34|146.61|144.21|0
1651494880000|2022-05-02 12:34:40|146.53|144.13|146.36|143.96|146.53|144.13|146.36|143.96|0
1651494890000|2022-05-02 12:34:50|146.1|143.7|146.1|143.7|146.19|143.79|146.02|143.62|0
1651494900000|2022-05-02 12:35:00|146.19|143.79|146.19|143.79|146.19|143.79|146.19|143.79|0
1651494910000|2022-05-02 12:35:10|146.27|143.87|146.14|143.74|146.27|143.87|146.14|143.74|0
1651494920000|2022-05-02 12:35:20|146.19|143.79|146.1|143.7|146.23|143.83|146.1|143.7|0
1651494930000|2022-05-02 12:35:30|146.02|143.62|145.97|143.57|146.02|143.62|145.97|143.57|0
1651494940000|2022-05-02 12:35:40|145.93|143.53|145.59|143.19|145.93|143.53|145.59|143.19|0
1651494950000|2022-05-02 12:35:50|145.68|143.28|145.59|143.19|145.68|143.28|145.59|143.19|0
1651494960000|2022-05-02 12:36:00|145.68|143.28|145.93|143.53|145.93|143.53|145.68|143.28|0
1651494970000|2022-05-02 12:36:10|146.02|143.62|145.93|143.53|146.02|143.62|145.93|143.53|0
1651494980000|2022-05-02 12:36:20|145.76|143.36|145.93|143.53|145.93|143.53|145.76|143.36|0
1651494990000|2022-05-02 12:36:30|146.02|143.62|146.02|143.62|146.02|143.62|146.02|143.62|0
1651495000000|2022-05-02 12:36:40|145.93|143.53|145.85|143.45|146.02|143.62|145.85|143.45|0
1651495010000|2022-05-02 12:36:50|145.8|143.4|145.85|143.45|145.85|143.45|145.76|143.36|0
1651495020000|2022-05-02 12:37:00|145.89|143.49|145.93|143.53|145.97|143.57|145.89|143.49|0
1651495030000|2022-05-02 12:37:10|146.02|143.62|146.19|143.79|146.19|143.79|146.02|143.62|0
1651495040000|2022-05-02 12:37:20|146.1|143.7|146.02|143.62|146.1|143.7|146.02|143.62|0
1651495050000|2022-05-02 12:37:30|145.93|143.53|145.93|143.53|146.02|143.62|145.93|143.53|0
1651495060000|2022-05-02 12:37:40|145.85|143.45|145.85|143.45|145.85|143.45|145.76|143.36|0
1651495070000|2022-05-02 12:37:50|146.02|143.62|146.02|143.62|146.02|143.62|146.02|143.62|0
1651495080000|2022-05-02 12:38:00|145.93|143.53|145.85|143.45|146.02|143.62|145.85|143.45|0
1651495090000|2022-05-02 12:38:10|145.8|143.4|145.76|143.36|145.8|143.4|145.68|143.28|0
1651495100000|2022-05-02 12:38:20|145.68|143.28|145.76|143.36|145.76|143.36|145.68|143.28|0
1651495110000|2022-05-02 12:38:30|145.84|143.44|145.93|143.53|145.93|143.53|145.76|143.36|0
1651495120000|2022-05-02 12:38:40|145.84|143.44|146.02|143.62|146.02|143.62|145.84|143.44|0
1651495130000|2022-05-02 12:38:50|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1651495140000|2022-05-02 12:39:00|146.01|143.61|146.27|143.87|146.27|143.87|146.01|143.61|0
1651495150000|2022-05-02 12:39:10|146.36|143.96|146.27|143.87|146.36|143.96|146.27|143.87|0
1651495160000|2022-05-02 12:39:20|146.36|143.96|146.36|143.96|146.36|143.96|146.27|143.87|0
1651495170000|2022-05-02 12:39:30|146.27|143.87|146.01|143.61|146.27|143.87|146.01|143.61|0
1651495190000|2022-05-02 12:39:50|145.93|143.53|145.93|143.53|146.18|143.78|145.93|143.53|0
1651495200000|2022-05-02 12:40:00|145.97|143.57|145.97|143.57|145.97|143.57|145.93|143.53|0
1651495210000|2022-05-02 12:40:10|146.18|143.78|146.44|144.04|146.44|144.04|146.18|143.78|0
1651495220000|2022-05-02 12:40:20|146.61|144.21|146.78|144.38|146.78|144.38|146.61|144.21|0
1651495230000|2022-05-02 12:40:30|146.91|144.51|146.95|144.55|146.95|144.55|146.87|144.47|0
1651495240000|2022-05-02 12:40:40|146.87|144.47|146.7|144.3|146.87|144.47|146.61|144.21|0
1651495250000|2022-05-02 12:40:50|146.61|144.21|146.7|144.3|146.7|144.3|146.61|144.21|0
1651495260000|2022-05-02 12:41:00|146.74|144.34|146.78|144.38|146.78|144.38|146.7|144.3|0
1651495270000|2022-05-02 12:41:10|146.74|144.34|146.44|144.04|146.74|144.34|146.44|144.04|0
1651495280000|2022-05-02 12:41:20|146.53|144.13|146.61|144.21|146.61|144.21|146.53|144.13|0
1651495290000|2022-05-02 12:41:30|146.53|144.13|146.53|144.13|146.53|144.13|146.53|144.13|0
1651495300000|2022-05-02 12:41:40|146.44|144.04|146.44|144.04|146.44|144.04|146.44|144.04|0
1651495310000|2022-05-02 12:41:50|146.35|143.95|146.22|143.82|146.35|143.95|146.22|143.82|0
1651495320000|2022-05-02 12:42:00|146.27|143.87|146.44|144.04|146.44|144.04|146.18|143.78|0
1651495330000|2022-05-02 12:42:10|146.52|144.12|146.44|144.04|146.57|144.17|146.44|144.04|0
1651495340000|2022-05-02 12:42:20|146.52|144.12|146.48|144.08|146.52|144.12|146.44|144.04|0
1651495350000|2022-05-02 12:42:30|146.44|144.04|146.1|143.7|146.44|144.04|146.01|143.61|0
1651495360000|2022-05-02 12:42:40|146.18|143.78|146.18|143.78|146.18|143.78|146.14|143.74|0
1651495370000|2022-05-02 12:42:50|146.01|143.61|145.84|143.44|146.01|143.61|145.84|143.44|0
1651495380000|2022-05-02 12:43:00|145.76|143.36|145.76|143.36|145.84|143.44|145.76|143.36|0
1651495390000|2022-05-02 12:43:10|145.84|143.44|145.25|142.85|145.84|143.44|145.25|142.85|0
1651495400000|2022-05-02 12:43:20|145.16|142.76|145.42|143.02|145.42|143.02|145.16|142.76|0
1651495410000|2022-05-02 12:43:30|145.33|142.93|145.25|142.85|145.33|142.93|145.25|142.85|0
1651495420000|2022-05-02 12:43:40|145.33|142.93|145.67|143.27|145.67|143.27|145.33|142.93|0
1651495430000|2022-05-02 12:43:50|145.5|143.1|145.71|143.31|145.71|143.31|145.5|143.1|0
1651495440000|2022-05-02 12:44:00|145.76|143.36|146.35|143.95|146.35|143.95|145.76|143.36|0
1651495450000|2022-05-02 12:44:10|146.27|143.87|146.35|143.95|146.35|143.95|146.27|143.87|0
1651495460000|2022-05-02 12:44:20|146.27|143.87|146.27|143.87|146.27|143.87|146.18|143.78|0
1651495470000|2022-05-02 12:44:30|146.18|143.78|146.05|143.65|146.18|143.78|146.05|143.65|0
1651495480000|2022-05-02 12:44:40|146.1|143.7|146.14|143.74|146.18|143.78|146.1|143.7|0
1651495490000|2022-05-02 12:44:50|146.1|143.7|145.8|143.4|146.1|143.7|145.8|143.4|0
1651495500000|2022-05-02 12:45:00|145.84|143.44|145.67|143.27|145.84|143.44|145.42|143.02|0
1651495510000|2022-05-02 12:45:10|145.76|143.36|145.67|143.27|145.76|143.36|145.67|143.27|0
1651495520000|2022-05-02 12:45:20|145.76|143.36|145.84|143.44|145.88|143.48|145.76|143.36|0
1651495530000|2022-05-02 12:45:30|145.76|143.36|145.97|143.57|145.97|143.57|145.76|143.36|0
1651495540000|2022-05-02 12:45:40|145.93|143.53|145.59|143.19|145.93|143.53|145.59|143.19|0
1651495550000|2022-05-02 12:45:50|145.67|143.27|145.76|143.36|145.76|143.36|145.67|143.27|0
1651495560000|2022-05-02 12:46:00|145.84|143.44|146.1|143.7|146.27|143.87|145.84|143.44|0
1651495570000|2022-05-02 12:46:10|145.97|143.57|146.01|143.61|146.01|143.61|145.97|143.57|0
1651495580000|2022-05-02 12:46:20|145.93|143.53|145.84|143.44|145.93|143.53|145.76|143.36|0
1651495590000|2022-05-02 12:46:30|145.93|143.53|145.84|143.44|145.93|143.53|145.84|143.44|0
1651495600000|2022-05-02 12:46:40|145.88|143.48|145.88|143.48|145.93|143.53|145.88|143.48|0
1651495610000|2022-05-02 12:46:50|145.84|143.44|145.97|143.57|145.97|143.57|145.84|143.44|0
1651495620000|2022-05-02 12:47:00|146.01|143.61|146.01|143.61|146.01|143.61|146.01|143.61|0
1651495630000|2022-05-02 12:47:10|145.84|143.44|145.84|143.44|145.84|143.44|145.71|143.31|0
1651495640000|2022-05-02 12:47:20|145.97|143.57|145.67|143.27|145.97|143.57|145.67|143.27|0
1651495650000|2022-05-02 12:47:30|145.5|143.1|145.5|143.1|145.5|143.1|145.5|143.1|0
1651495660000|2022-05-02 12:47:40|145.42|143.02|145.46|143.06|145.46|143.06|145.42|143.02|0
1651495670000|2022-05-02 12:47:50|145.42|143.02|145.33|142.93|145.42|143.02|145.33|142.93|0
1651495680000|2022-05-02 12:48:00|145.29|142.89|144.82|142.42|145.29|142.89|144.74|142.34|0
1651495690000|2022-05-02 12:48:10|144.57|142.17|144.32|141.92|144.65|142.25|144.32|141.92|0
1651495700000|2022-05-02 12:48:20|144.4|142|144.36|141.96|144.48|142.08|144.36|141.96|0
1651495710000|2022-05-02 12:48:30|144.23|141.83|144.48|142.08|144.48|142.08|144.23|141.83|0
1651495720000|2022-05-02 12:48:40|144.4|142|144.48|142.08|144.57|142.17|144.4|142|0
1651495730000|2022-05-02 12:48:50|144.57|142.17|144.48|142.08|144.57|142.17|144.4|142|0
1651495740000|2022-05-02 12:49:00|144.53|142.13|144.65|142.25|144.65|142.25|144.53|142.13|0
1651495750000|2022-05-02 12:49:10|144.48|142.08|144.48|142.08|144.74|142.34|144.48|142.08|0
1651495760000|2022-05-02 12:49:20|144.57|142.17|144.91|142.51|144.91|142.51|144.57|142.17|0
1651495770000|2022-05-02 12:49:30|144.74|142.34|144.57|142.17|144.82|142.42|144.57|142.17|0
1651495780000|2022-05-02 12:49:40|144.65|142.25|144.4|142|144.65|142.25|144.4|142|0
1651495790000|2022-05-02 12:49:50|144.15|141.75|143.98|141.58|144.15|141.75|143.81|141.41|0
1651495800000|2022-05-02 12:50:00|143.72|141.32|143.39|140.99|143.72|141.32|143.39|140.99|0
1651495810000|2022-05-02 12:50:10|143.81|141.41|144.15|141.75|144.23|141.83|143.81|141.41|0
1651495820000|2022-05-02 12:50:20|144.1|141.7|144.19|141.79|144.19|141.79|144.1|141.7|0
1651495830000|2022-05-02 12:50:30|144.23|141.83|143.89|141.49|144.23|141.83|143.89|141.49|0
1651495840000|2022-05-02 12:50:40|143.98|141.58|144.1|141.7|144.1|141.7|143.98|141.58|0
1651495850000|2022-05-02 12:50:50|144.15|141.75|144.23|141.83|144.23|141.83|144.06|141.66|0
1651495860000|2022-05-02 12:51:00|144.06|141.66|143.98|141.58|144.06|141.66|143.98|141.58|0
1651495870000|2022-05-02 12:51:10|144.23|141.83|144.4|142|144.4|142|144.23|141.83|0
1651495880000|2022-05-02 12:51:20|144.48|142.08|144.48|142.08|144.48|142.08|144.48|142.08|0
1651495890000|2022-05-02 12:51:30|144.57|142.17|144.69|142.29|144.69|142.29|144.57|142.17|0
1651495900000|2022-05-02 12:51:40|144.82|142.42|144.65|142.25|144.82|142.42|144.65|142.25|0
1651495910000|2022-05-02 12:51:50|144.57|142.17|144.48|142.08|144.57|142.17|144.48|142.08|0
1651495920000|2022-05-02 12:52:00|144.44|142.04|144.31|141.91|144.57|142.17|144.31|141.91|0
1651495930000|2022-05-02 12:52:10|144.4|142|144.23|141.83|144.4|142|144.23|141.83|0
1651495940000|2022-05-02 12:52:20|144.31|141.91|144.4|142|144.48|142.08|144.31|141.91|0
1651495950000|2022-05-02 12:52:30|144.44|142.04|144.57|142.17|144.57|142.17|144.44|142.04|0
1651495960000|2022-05-02 12:52:40|144.65|142.25|144.74|142.34|144.82|142.42|144.57|142.17|0
1651495970000|2022-05-02 12:52:50|144.82|142.42|144.74|142.34|144.82|142.42|144.74|142.34|0
1651495980000|2022-05-02 12:53:00|144.82|142.42|144.82|142.42|145.08|142.68|144.82|142.42|0
1651495990000|2022-05-02 12:53:10|145.16|142.76|145.33|142.93|145.33|142.93|145.16|142.76|0
1651496000000|2022-05-02 12:53:20|145.41|143.01|145.16|142.76|145.41|143.01|145.16|142.76|0
1651496010000|2022-05-02 12:53:30|145.24|142.84|145.33|142.93|145.37|142.97|145.24|142.84|0
1651496020000|2022-05-02 12:53:40|145.41|143.01|145.67|143.27|145.67|143.27|145.41|143.01|0
1651496030000|2022-05-02 12:53:50|145.54|143.14|145.67|143.27|145.67|143.27|145.54|143.14|0
1651496040000|2022-05-02 12:54:00|145.62|143.22|145.75|143.35|145.75|143.35|145.54|143.14|0
1651496050000|2022-05-02 12:54:10|145.92|143.52|145.96|143.56|145.96|143.56|145.92|143.52|0
1651496060000|2022-05-02 12:54:20|145.84|143.44|145.92|143.52|145.92|143.52|145.84|143.44|0
1651496070000|2022-05-02 12:54:30|146.01|143.61|146.09|143.69|146.09|143.69|146.01|143.61|0
1651496080000|2022-05-02 12:54:40|146.05|143.65|146.05|143.65|146.09|143.69|146.05|143.65|0
1651496090000|2022-05-02 12:54:50|145.92|143.52|145.92|143.52|145.92|143.52|145.92|143.52|0
1651496100000|2022-05-02 12:55:00|146.01|143.61|146.09|143.69|146.09|143.69|146.01|143.61|0
1651496110000|2022-05-02 12:55:10|145.84|143.44|145.67|143.27|145.84|143.44|145.67|143.27|0
1651496120000|2022-05-02 12:55:20|145.75|143.35|145.58|143.18|145.75|143.35|145.5|143.1|0
1651496130000|2022-05-02 12:55:30|145.5|143.1|145.41|143.01|145.67|143.27|145.41|143.01|0
1651496140000|2022-05-02 12:55:40|145.5|143.1|145.33|142.93|145.5|143.1|145.33|142.93|0
1651496150000|2022-05-02 12:55:50|145.24|142.84|145.16|142.76|145.24|142.84|145.16|142.76|0
1651496160000|2022-05-02 12:56:00|145.07|142.67|145.07|142.67|145.24|142.84|145.07|142.67|0
1651496170000|2022-05-02 12:56:10|144.82|142.42|145.07|142.67|145.07|142.67|144.82|142.42|0
1651496180000|2022-05-02 12:56:20|145.03|142.63|145.16|142.76|145.2|142.8|145.03|142.63|0
1651496190000|2022-05-02 12:56:30|145.07|142.67|144.99|142.59|145.07|142.67|144.99|142.59|0
1651496200000|2022-05-02 12:56:40|145.07|142.67|144.9|142.5|145.07|142.67|144.9|142.5|0
1651496210000|2022-05-02 12:56:50|144.82|142.42|144.9|142.5|144.9|142.5|144.74|142.34|0
1651496220000|2022-05-02 12:57:00|144.95|142.55|145.24|142.84|145.24|142.84|144.95|142.55|0
1651496230000|2022-05-02 12:57:10|145.28|142.88|145.5|143.1|145.58|143.18|145.28|142.88|0
1651496240000|2022-05-02 12:57:20|145.41|143.01|145.58|143.18|145.58|143.18|145.41|143.01|0
1651496250000|2022-05-02 12:57:30|145.5|143.1|145.5|143.1|145.5|143.1|145.41|143.01|0
1651496260000|2022-05-02 12:57:40|145.41|143.01|145.33|142.93|145.45|143.05|145.33|142.93|0
1651496270000|2022-05-02 12:57:50|145.37|142.97|145.33|142.93|145.45|143.05|145.33|142.93|0
1651496280000|2022-05-02 12:58:00|145.5|143.1|145.37|142.97|145.5|143.1|145.37|142.97|0
1651496290000|2022-05-02 12:58:10|145.28|142.88|144.9|142.5|145.28|142.88|144.9|142.5|0
1651496300000|2022-05-02 12:58:20|144.99|142.59|144.99|142.59|145.07|142.67|144.99|142.59|0
1651496310000|2022-05-02 12:58:30|144.9|142.5|144.99|142.59|144.99|142.59|144.9|142.5|0
1651496320000|2022-05-02 12:58:40|144.9|142.5|145.16|142.76|145.16|142.76|144.9|142.5|0
1651496330000|2022-05-02 12:58:50|145.24|142.84|145.16|142.76|145.28|142.88|145.16|142.76|0
1651496340000|2022-05-02 12:59:00|145.33|142.93|145.5|143.1|145.5|143.1|145.33|142.93|0
1651496350000|2022-05-02 12:59:10|145.45|143.05|145.45|143.05|145.45|143.05|145.45|143.05|0
1651496360000|2022-05-02 12:59:20|145.5|143.1|145.41|143.01|145.5|143.1|145.33|142.93|0
1651496370000|2022-05-02 12:59:30|145.37|142.97|145.41|143.01|145.41|143.01|145.37|142.97|0
1651496380000|2022-05-02 12:59:40|145.5|143.1|145.41|143.01|145.5|143.1|145.41|143.01|0
1651496390000|2022-05-02 12:59:50|145.33|142.93|145.33|142.93|145.33|142.93|145.33|142.93|0
1651496400000|2022-05-02 13:00:00|145.41|143.01|145.75|143.35|145.84|143.44|145.41|143.01|0
1651496410000|2022-05-02 13:00:10|145.67|143.27|145.67|143.27|145.67|143.27|145.67|143.27|0
1651496420000|2022-05-02 13:00:20|145.58|143.18|145.58|143.18|145.58|143.18|145.58|143.18|0
1651496430000|2022-05-02 13:00:30|145.62|143.22|145.58|143.18|145.62|143.22|145.58|143.18|0
1651496440000|2022-05-02 13:00:40|145.67|143.27|145.41|143.01|145.67|143.27|145.41|143.01|0
1651496450000|2022-05-02 13:00:50|145.5|143.1|145.92|143.52|145.92|143.52|145.5|143.1|0
1651496460000|2022-05-02 13:01:00|146.09|143.69|146.35|143.95|146.43|144.03|146.09|143.69|0
1651496470000|2022-05-02 13:01:10|146.43|144.03|146.18|143.78|146.43|144.03|146.18|143.78|0
1651496480000|2022-05-02 13:01:20|146.35|143.95|146.43|144.03|146.43|144.03|146.35|143.95|0
1651496490000|2022-05-02 13:01:30|146.69|144.29|147.03|144.63|147.03|144.63|146.69|144.29|0
1651496500000|2022-05-02 13:01:40|146.94|144.54|146.94|144.54|146.94|144.54|146.77|144.37|0
1651496510000|2022-05-02 13:01:50|146.86|144.46|146.86|144.46|146.86|144.46|146.86|144.46|0
1651496520000|2022-05-02 13:02:00|146.94|144.54|146.94|144.54|147.03|144.63|146.86|144.46|0
1651496530000|2022-05-02 13:02:10|146.86|144.46|146.94|144.54|146.94|144.54|146.86|144.46|0
1651496540000|2022-05-02 13:02:20|146.77|144.37|146.77|144.37|146.77|144.37|146.69|144.29|0
1651496550000|2022-05-02 13:02:30|146.81|144.41|146.77|144.37|146.81|144.41|146.69|144.29|0
1651496560000|2022-05-02 13:02:40|146.81|144.41|146.86|144.46|146.86|144.46|146.77|144.37|0
1651496570000|2022-05-02 13:02:50|146.9|144.5|146.77|144.37|146.9|144.5|146.77|144.37|0
1651496580000|2022-05-02 13:03:00|146.86|144.46|146.94|144.54|146.98|144.58|146.86|144.46|0
1651496590000|2022-05-02 13:03:10|146.86|144.46|146.86|144.46|146.94|144.54|146.86|144.46|0
1651496600000|2022-05-02 13:03:20|146.94|144.54|146.86|144.46|147.11|144.71|146.77|144.37|0
1651496610000|2022-05-02 13:03:30|146.81|144.41|146.77|144.37|146.81|144.41|146.77|144.37|0
1651496620000|2022-05-02 13:03:40|146.69|144.29|146.77|144.37|146.77|144.37|146.69|144.29|0
1651496630000|2022-05-02 13:03:50|146.94|144.54|146.94|144.54|146.94|144.54|146.86|144.46|0
1651496640000|2022-05-02 13:04:00|146.86|144.46|146.81|144.41|147.03|144.63|146.81|144.41|0
1651496650000|2022-05-02 13:04:10|146.77|144.37|147.03|144.63|147.03|144.63|146.77|144.37|0
1651496660000|2022-05-02 13:04:20|147.11|144.71|146.94|144.54|147.11|144.71|146.94|144.54|0
1651496670000|2022-05-02 13:04:30|146.86|144.46|146.77|144.37|146.86|144.46|146.77|144.37|0
1651496680000|2022-05-02 13:04:40|146.86|144.46|146.94|144.54|146.94|144.54|146.86|144.46|0
1651496690000|2022-05-02 13:04:50|146.86|144.46|147.03|144.63|147.03|144.63|146.86|144.46|0
1651496700000|2022-05-02 13:05:00|147.11|144.71|147.37|144.97|147.37|144.97|147.11|144.71|0
1651496710000|2022-05-02 13:05:10|147.28|144.88|147.41|145.01|147.46|145.06|147.28|144.88|0
1651496720000|2022-05-02 13:05:20|147.46|145.06|147.58|145.18|147.58|145.18|147.46|145.06|0
1651496730000|2022-05-02 13:05:30|147.71|145.31|147.63|145.23|147.8|145.4|147.63|145.23|0
1651496740000|2022-05-02 13:05:40|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1651496750000|2022-05-02 13:05:50|147.97|145.57|147.88|145.48|147.97|145.57|147.88|145.48|0
1651496760000|2022-05-02 13:06:00|148.14|145.74|148.23|145.83|148.23|145.83|148.14|145.74|0
1651496770000|2022-05-02 13:06:10|148.18|145.78|148.31|145.91|148.31|145.91|148.18|145.78|0
1651496780000|2022-05-02 13:06:20|148.4|146|148.23|145.83|148.4|146|148.23|145.83|0
1651496790000|2022-05-02 13:06:30|148.31|145.91|148.23|145.83|148.31|145.91|148.23|145.83|0
1651496800000|2022-05-02 13:06:40|148.14|145.74|148.31|145.91|148.31|145.91|148.14|145.74|0
1651496810000|2022-05-02 13:06:50|148.1|145.7|148.31|145.91|148.4|146|148.1|145.7|0
1651496820000|2022-05-02 13:07:00|148.49|146.09|148.31|145.91|148.49|146.09|148.31|145.91|0
1651496830000|2022-05-02 13:07:10|148.23|145.83|148.14|145.74|148.31|145.91|148.14|145.74|0
1651496840000|2022-05-02 13:07:20|148.23|145.83|148.23|145.83|148.23|145.83|148.23|145.83|0
1651496850000|2022-05-02 13:07:30|148.31|145.91|148.23|145.83|148.31|145.91|148.23|145.83|0
1651496860000|2022-05-02 13:07:40|148.14|145.74|148.31|145.91|148.31|145.91|148.14|145.74|0
1651496870000|2022-05-02 13:07:50|148.57|146.17|148.57|146.17|148.57|146.17|148.57|146.17|0
1651496880000|2022-05-02 13:08:00|148.53|146.13|148.31|145.91|148.53|146.13|148.31|145.91|0
1651496890000|2022-05-02 13:08:10|148.4|146|148.31|145.91|148.4|146|148.31|145.91|0
1651496900000|2022-05-02 13:08:20|148.49|146.09|148.49|146.09|148.49|146.09|148.49|146.09|0
1651496910000|2022-05-02 13:08:30|148.4|146|148.49|146.09|148.49|146.09|148.4|146|0
1651496920000|2022-05-02 13:08:40|148.4|146|148.57|146.17|148.57|146.17|148.4|146|0
1651496930000|2022-05-02 13:08:50|148.48|146.08|148.4|146|148.48|146.08|148.4|146|0
1651496940000|2022-05-02 13:09:00|148.48|146.08|148.48|146.08|148.57|146.17|148.48|146.08|0
1651496950000|2022-05-02 13:09:10|148.57|146.17|148.44|146.04|148.57|146.17|148.4|146|0
1651496960000|2022-05-02 13:09:20|148.4|146|148.48|146.08|148.57|146.17|148.4|146|0
1651496990000|2022-05-02 13:09:50|148.4|146|148.44|146.04|148.48|146.08|148.4|146|0
1651497000000|2022-05-02 13:10:00|148.57|146.17|148.61|146.21|148.66|146.26|148.48|146.08|0
1651497010000|2022-05-02 13:10:10|148.66|146.26|148.61|146.21|148.66|146.26|148.57|146.17|0
1651497020000|2022-05-02 13:10:20|148.66|146.26|148.87|146.47|148.87|146.47|148.66|146.26|0
1651497030000|2022-05-02 13:10:30|148.91|146.51|148.83|146.43|149.09|146.69|148.83|146.43|0
1651497040000|2022-05-02 13:10:40|148.91|146.51|148.96|146.56|148.96|146.56|148.91|146.51|0
1651497050000|2022-05-02 13:10:50|148.91|146.51|148.83|146.43|148.91|146.51|148.83|146.43|0
1651497060000|2022-05-02 13:11:00|148.91|146.51|148.91|146.51|148.91|146.51|148.74|146.34|0
1651497070000|2022-05-02 13:11:10|148.83|146.43|148.91|146.51|148.91|146.51|148.83|146.43|0
1651497080000|2022-05-02 13:11:20|148.87|146.47|149|146.6|149|146.6|148.87|146.47|0
1651497090000|2022-05-02 13:11:30|148.91|146.51|149|146.6|149|146.6|148.91|146.51|0
1651497100000|2022-05-02 13:11:40|149.09|146.69|149.17|146.77|149.17|146.77|149.09|146.69|0
1651497110000|2022-05-02 13:11:50|149.26|146.86|149.43|147.03|149.43|147.03|149.26|146.86|0
1651497120000|2022-05-02 13:12:00|149.52|147.12|149.43|147.03|149.52|147.12|149.43|147.03|0
1651497130000|2022-05-02 13:12:10|149.35|146.95|149.69|147.29|149.69|147.29|149.35|146.95|0
1651497140000|2022-05-02 13:12:20|149.95|147.55|150.12|147.72|150.12|147.72|149.86|147.46|0
1651497150000|2022-05-02 13:12:30|150.21|147.81|150.3|147.9|150.3|147.9|150.17|147.77|0
1651497160000|2022-05-02 13:12:40|150.47|148.07|150.21|147.81|150.47|148.07|150.21|147.81|0
1651497170000|2022-05-02 13:12:50|150.38|147.98|150.51|148.11|150.51|148.11|150.3|147.9|0
1651497180000|2022-05-02 13:13:00|150.56|148.16|150.64|148.24|150.73|148.33|150.47|148.07|0
1651497190000|2022-05-02 13:13:10|150.56|148.16|150.73|148.33|150.73|148.33|150.51|148.11|0
1651497200000|2022-05-02 13:13:20|150.64|148.24|150.56|148.16|150.64|148.24|150.51|148.11|0
1651497210000|2022-05-02 13:13:30|150.73|148.33|150.56|148.16|150.73|148.33|150.56|148.16|0
1651497220000|2022-05-02 13:13:40|150.64|148.24|150.64|148.24|150.64|148.24|150.64|148.24|0
1651497230000|2022-05-02 13:13:50|150.73|148.33|150.73|148.33|150.73|148.33|150.64|148.24|0
1651497240000|2022-05-02 13:14:00|150.64|148.24|150.6|148.2|150.64|148.24|150.56|148.16|0
1651497250000|2022-05-02 13:14:10|150.64|148.24|150.64|148.24|150.64|148.24|150.6|148.2|0
1651497260000|2022-05-02 13:14:20|150.73|148.33|150.6|148.2|150.73|148.33|150.6|148.2|0
1651497270000|2022-05-02 13:14:30|150.64|148.24|150.77|148.37|150.77|148.37|150.64|148.24|0
1651497280000|2022-05-02 13:14:40|150.99|148.59|151.25|148.85|151.25|148.85|150.9|148.5|0
1651497290000|2022-05-02 13:14:50|151.34|148.94|151.25|148.85|151.34|148.94|151.17|148.77|0
1651497300000|2022-05-02 13:15:00|151.34|148.94|151.43|149.03|151.51|149.11|151.34|148.94|0
1651497310000|2022-05-02 13:15:10|151.34|148.94|151.25|148.85|151.34|148.94|151.17|148.77|0
1651497320000|2022-05-02 13:15:20|151.17|148.77|151.43|149.03|151.43|149.03|151.17|148.77|0
1651497330000|2022-05-02 13:15:30|151.34|148.94|151.17|148.77|151.34|148.94|151.17|148.77|0
1651497340000|2022-05-02 13:15:40|151.08|148.68|151.12|148.72|151.12|148.72|151.08|148.68|0
1651497350000|2022-05-02 13:15:50|150.9|148.5|150.86|148.46|150.9|148.5|150.73|148.33|0
1651497360000|2022-05-02 13:16:00|150.9|148.5|150.82|148.42|150.9|148.5|150.82|148.42|0
1651497370000|2022-05-02 13:16:10|150.56|148.16|150.69|148.29|150.69|148.29|150.38|147.98|0
1651497380000|2022-05-02 13:16:20|150.64|148.24|150.47|148.07|150.64|148.24|150.38|147.98|0
1651497390000|2022-05-02 13:16:30|150.38|147.98|150.38|147.98|150.47|148.07|150.38|147.98|0
1651497400000|2022-05-02 13:16:40|150.47|148.07|150.3|147.9|150.47|148.07|150.3|147.9|0
1651497410000|2022-05-02 13:16:50|150.04|147.64|150.08|147.68|150.08|147.68|149.95|147.55|0
1651497420000|2022-05-02 13:17:00|150.21|147.81|150.38|147.98|150.38|147.98|150.21|147.81|0
1651497430000|2022-05-02 13:17:10|150.47|148.07|150.38|147.98|150.47|148.07|150.34|147.94|0
1651497440000|2022-05-02 13:17:20|150.3|147.9|149.95|147.55|150.3|147.9|149.95|147.55|0
1651497450000|2022-05-02 13:17:30|149.99|147.59|150.04|147.64|150.04|147.64|149.95|147.55|0
1651497460000|2022-05-02 13:17:40|150.12|147.72|150.12|147.72|150.12|147.72|150.04|147.64|0
1651497470000|2022-05-02 13:17:50|150.08|147.68|150.04|147.64|150.08|147.68|150.04|147.64|0
1651497480000|2022-05-02 13:18:00|150.12|147.72|150.38|147.98|150.38|147.98|150.12|147.72|0
1651497490000|2022-05-02 13:18:10|150.3|147.9|150.38|147.98|150.38|147.98|150.3|147.9|0
1651497500000|2022-05-02 13:18:20|150.42|148.02|150.56|148.16|150.56|148.16|150.42|148.02|0
1651497510000|2022-05-02 13:18:30|150.73|148.33|150.56|148.16|150.73|148.33|150.56|148.16|0
1651497520000|2022-05-02 13:18:40|150.6|148.2|150.73|148.33|150.73|148.33|150.56|148.16|0
1651497530000|2022-05-02 13:18:50|150.64|148.24|150.73|148.33|150.73|148.33|150.64|148.24|0
1651497540000|2022-05-02 13:19:00|150.64|148.24|150.73|148.33|150.73|148.33|150.56|148.16|0
1651497550000|2022-05-02 13:19:10|150.47|148.07|150.21|147.81|150.47|148.07|150.21|147.81|0
1651497560000|2022-05-02 13:19:20|150.9|148.5|150.9|148.5|150.9|148.5|150.82|148.42|0
1651497570000|2022-05-02 13:19:30|151.08|148.68|151.08|148.68|151.08|148.68|150.99|148.59|0
1651497580000|2022-05-02 13:19:40|151.25|148.85|151.08|148.68|151.34|148.94|151.08|148.68|0
1651497590000|2022-05-02 13:19:50|150.99|148.59|150.9|148.5|150.99|148.59|150.9|148.5|0
1651497600000|2022-05-02 13:20:00|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1651497610000|2022-05-02 13:20:10|151.25|148.85|151.38|148.98|151.38|148.98|151.25|148.85|0
1651497620000|2022-05-02 13:20:20|151.55|149.15|151.38|148.98|151.55|149.15|151.38|148.98|0
1651497630000|2022-05-02 13:20:30|151.43|149.03|151.16|148.76|151.43|149.03|151.16|148.76|0
1651497640000|2022-05-02 13:20:40|151.08|148.68|150.86|148.46|151.08|148.68|150.86|148.46|0
1651497650000|2022-05-02 13:20:50|150.9|148.5|150.47|148.07|150.9|148.5|150.47|148.07|0
1651497660000|2022-05-02 13:21:00|150.55|148.15|150.38|147.98|150.55|148.15|150.38|147.98|0
1651497670000|2022-05-02 13:21:10|150.34|147.94|150.38|147.98|150.55|148.15|150.34|147.94|0
1651497680000|2022-05-02 13:21:20|150.47|148.07|150.51|148.11|150.51|148.11|150.47|148.07|0
1651497690000|2022-05-02 13:21:30|150.55|148.15|150.34|147.94|150.55|148.15|150.34|147.94|0
1651497700000|2022-05-02 13:21:40|150.29|147.89|150.21|147.81|150.29|147.89|150.21|147.81|0
1651497710000|2022-05-02 13:21:50|150.12|147.72|150.12|147.72|150.12|147.72|150.12|147.72|0
1651497720000|2022-05-02 13:22:00|150.03|147.63|149.86|147.46|150.03|147.63|149.86|147.46|0
1651497730000|2022-05-02 13:22:10|149.77|147.37|149.73|147.33|149.77|147.37|149.69|147.29|0
1651497740000|2022-05-02 13:22:20|149.69|147.29|149.86|147.46|149.86|147.46|149.69|147.29|0
1651497750000|2022-05-02 13:22:30|149.95|147.55|150.03|147.63|150.03|147.63|149.95|147.55|0
1651497760000|2022-05-02 13:22:40|150.21|147.81|150.12|147.72|150.21|147.81|150.12|147.72|0
1651497770000|2022-05-02 13:22:50|150.29|147.89|150.29|147.89|150.38|147.98|150.29|147.89|0
1651497780000|2022-05-02 13:23:00|150.12|147.72|150.25|147.85|150.29|147.89|150.12|147.72|0
1651497790000|2022-05-02 13:23:10|150.34|147.94|150.38|147.98|150.38|147.98|150.29|147.89|0
1651497800000|2022-05-02 13:23:20|150.29|147.89|150.55|148.15|150.55|148.15|150.29|147.89|0
1651497810000|2022-05-02 13:23:30|150.73|148.33|150.64|148.24|150.73|148.33|150.64|148.24|0
1651497820000|2022-05-02 13:23:40|150.55|148.15|150.47|148.07|150.55|148.15|150.47|148.07|0
1651497830000|2022-05-02 13:23:50|150.29|147.89|150.21|147.81|150.29|147.89|150.21|147.81|0
1651497840000|2022-05-02 13:24:00|150.55|148.15|150.6|148.2|150.6|148.2|150.38|147.98|0
1651497850000|2022-05-02 13:24:10|150.64|148.24|150.73|148.33|150.73|148.33|150.55|148.15|0
1651497860000|2022-05-02 13:24:20|150.9|148.5|150.81|148.41|150.9|148.5|150.73|148.33|0
1651497870000|2022-05-02 13:24:30|150.9|148.5|150.99|148.59|151.03|148.63|150.9|148.5|0
1651497880000|2022-05-02 13:24:40|151.08|148.68|150.9|148.5|151.08|148.68|150.9|148.5|0
1651497890000|2022-05-02 13:24:50|150.73|148.33|150.73|148.33|150.73|148.33|150.64|148.24|0
1651497900000|2022-05-02 13:25:00|150.64|148.24|150.29|147.89|150.64|148.24|150.29|147.89|0
1651497910000|2022-05-02 13:25:10|150.33|147.93|150.29|147.89|150.33|147.93|150.16|147.76|0
1651497920000|2022-05-02 13:25:20|150.12|147.72|149.95|147.55|150.12|147.72|149.95|147.55|0
1651497930000|2022-05-02 13:25:30|150.03|147.63|150.21|147.81|150.29|147.89|150.03|147.63|0
1651497940000|2022-05-02 13:25:40|150.12|147.72|150.12|147.72|150.12|147.72|150.12|147.72|0
1651497950000|2022-05-02 13:25:50|150.29|147.89|150.29|147.89|150.29|147.89|150.21|147.81|0
1651497960000|2022-05-02 13:26:00|150.38|147.98|150.47|148.07|150.47|148.07|150.29|147.89|0
1651497970000|2022-05-02 13:26:10|150.64|148.24|150.81|148.41|150.81|148.41|150.64|148.24|0
1651497980000|2022-05-02 13:26:20|150.73|148.33|150.73|148.33|150.73|148.33|150.73|148.33|0
1651497990000|2022-05-02 13:26:30|150.77|148.37|150.73|148.33|150.77|148.37|150.73|148.33|0
1651498000000|2022-05-02 13:26:40|150.55|148.15|150.38|147.98|150.55|148.15|150.38|147.98|0
1651498010000|2022-05-02 13:26:50|150.29|147.89|150.25|147.85|150.29|147.89|150.12|147.72|0
1651498020000|2022-05-02 13:27:00|150.29|147.89|150.29|147.89|150.47|148.07|150.29|147.89|0
1651498030000|2022-05-02 13:27:10|150.12|147.72|150.29|147.89|150.29|147.89|150.03|147.63|0
1651498040000|2022-05-02 13:27:20|150.12|147.72|149.95|147.55|150.12|147.72|149.95|147.55|0
1651498050000|2022-05-02 13:27:30|149.86|147.46|150.03|147.63|150.03|147.63|149.86|147.46|0
1651498060000|2022-05-02 13:27:40|149.95|147.55|149.69|147.29|149.95|147.55|149.69|147.29|0
1651498070000|2022-05-02 13:27:50|149.73|147.33|149.25|146.85|149.73|147.33|149.17|146.77|0
1651498080000|2022-05-02 13:28:00|149.34|146.94|149.17|146.77|149.43|147.03|149.17|146.77|0
1651498090000|2022-05-02 13:28:10|149.08|146.68|149.17|146.77|149.25|146.85|149.08|146.68|0
1651498100000|2022-05-02 13:28:20|148.99|146.59|148.82|146.42|149.08|146.68|148.82|146.42|0
1651498110000|2022-05-02 13:28:30|148.91|146.51|148.82|146.42|148.91|146.51|148.74|146.34|0
1651498120000|2022-05-02 13:28:40|148.78|146.38|148.82|146.42|148.82|146.42|148.78|146.38|0
1651498130000|2022-05-02 13:28:50|148.56|146.16|148.65|146.25|148.69|146.29|148.56|146.16|0
1651498140000|2022-05-02 13:29:00|148.56|146.16|148.48|146.08|148.56|146.16|148.48|146.08|0
1651498150000|2022-05-02 13:29:10|148.56|146.16|148.48|146.08|148.65|146.25|148.48|146.08|0
1651498160000|2022-05-02 13:29:20|148.3|145.9|148.22|145.82|148.39|145.99|148.22|145.82|0
1651498170000|2022-05-02 13:29:30|148.3|145.9|148.48|146.08|148.48|146.08|148.26|145.86|0
1651498180000|2022-05-02 13:29:40|148.3|145.9|148.48|146.08|148.48|146.08|148.13|145.73|0
1651498190000|2022-05-02 13:29:50|148.74|146.34|148.73|146.33|148.82|146.42|148.65|146.25|0
1651498200000|2022-05-02 13:30:00|148.82|146.42|150.46|148.06|150.46|148.06|148.82|146.42|0
1651498210000|2022-05-02 13:30:10|151.03|148.63|151.6|149.2|151.6|149.2|151.03|148.63|0
1651498220000|2022-05-02 13:30:20|152.21|149.81|151.6|149.2|152.21|149.81|151.25|148.85|0
1651498230000|2022-05-02 13:30:30|151.42|149.02|150.72|148.32|151.42|149.02|150.72|148.32|0
1651498240000|2022-05-02 13:30:40|151.16|148.76|151.25|148.85|151.77|149.37|151.16|148.76|0
1651498250000|2022-05-02 13:30:50|150.64|148.24|150.9|148.5|150.9|148.5|150.64|148.24|0
1651498260000|2022-05-02 13:31:00|151.64|149.24|151.16|148.76|151.64|149.24|150.99|148.59|0
1651498270000|2022-05-02 13:31:10|151.25|148.85|150.12|147.72|151.25|148.85|150.12|147.72|0
1651498280000|2022-05-02 13:31:20|149.86|147.46|149.6|147.2|150.03|147.63|149.6|147.2|0
1651498290000|2022-05-02 13:31:30|149.68|147.28|150.38|147.98|150.46|148.06|149.68|147.28|0
1651498300000|2022-05-02 13:31:40|150.12|147.72|150.46|148.06|150.46|148.06|149.68|147.28|0
1651498310000|2022-05-02 13:31:50|150.12|147.72|150.03|147.63|150.38|147.98|150.03|147.63|0
1651498320000|2022-05-02 13:32:00|150.2|147.8|149.25|146.85|150.2|147.8|149.25|146.85|0
1651498330000|2022-05-02 13:32:10|149.51|147.11|149.77|147.37|150.03|147.63|149.51|147.11|0
1651498340000|2022-05-02 13:32:20|149.51|147.11|149.42|147.02|149.51|147.11|149.17|146.77|0
1651498350000|2022-05-02 13:32:30|150.2|147.8|149.68|147.28|150.2|147.8|149.51|147.11|0
1651498360000|2022-05-02 13:32:40|149.77|147.37|149.51|147.11|150.03|147.63|149.51|147.11|0
1651498370000|2022-05-02 13:32:50|149.68|147.28|150.9|148.5|150.9|148.5|149.68|147.28|0
1651498380000|2022-05-02 13:33:00|150.72|148.32|149.86|147.46|150.72|148.32|149.86|147.46|0
1651498390000|2022-05-02 13:33:10|150.03|147.63|150.03|147.63|150.03|147.63|149.94|147.54|0
1651498400000|2022-05-02 13:33:20|150.55|148.15|149.51|147.11|150.55|148.15|149.51|147.11|0
1651498410000|2022-05-02 13:33:30|149.34|146.94|148.99|146.59|149.42|147.02|148.99|146.59|0
1651498420000|2022-05-02 13:33:40|148.73|146.33|148.22|145.82|148.73|146.33|148.22|145.82|0
1651498430000|2022-05-02 13:33:50|148.3|145.9|147.53|145.13|148.39|145.99|147.53|145.13|0
1651498440000|2022-05-02 13:34:00|147.36|144.96|147.96|145.56|147.96|145.56|147.36|144.96|0
1651498450000|2022-05-02 13:34:10|148.13|145.73|146.85|144.45|148.13|145.73|146.85|144.45|0
1651498460000|2022-05-02 13:34:20|146.5|144.1|146.08|143.68|146.5|144.1|145.95|143.55|0
1651498470000|2022-05-02 13:34:30|146.16|143.76|145.91|143.51|146.33|143.93|145.91|143.51|0
1651498480000|2022-05-02 13:34:40|145.74|143.34|145.23|142.83|145.82|143.42|145.23|142.83|0
1651498490000|2022-05-02 13:34:50|145.14|142.74|145.57|143.17|145.57|143.17|145.14|142.74|0
1651498500000|2022-05-02 13:35:00|144.93|142.53|145.01|142.61|145.01|142.61|144.47|142.07|0
1651498510000|2022-05-02 13:35:10|144.72|142.32|144.13|141.73|144.72|142.32|144.13|141.73|0
1651498520000|2022-05-02 13:35:20|144.38|141.98|145.31|142.91|145.31|142.91|144.38|141.98|0
1651498530000|2022-05-02 13:35:30|145.14|142.74|144.3|141.9|145.14|142.74|144.13|141.73|0
1651498540000|2022-05-02 13:35:40|144.13|141.73|143.62|141.22|144.21|141.81|143.62|141.22|0
1651498550000|2022-05-02 13:35:50|143.71|141.31|143.96|141.56|144.47|142.07|143.71|141.31|0
1651498560000|2022-05-02 13:36:00|143.12|140.72|142.62|140.22|143.12|140.72|142.62|140.22|0
1651498570000|2022-05-02 13:36:10|142.45|140.05|142.24|139.84|142.45|140.05|142.2|139.8|0
1651498580000|2022-05-02 13:36:20|142.61|140.21|142.24|139.84|142.61|140.21|142.24|139.84|0
1651498590000|2022-05-02 13:36:30|142.61|140.21|142.53|140.13|142.7|140.3|142.53|140.13|0
1651498600000|2022-05-02 13:36:40|142.2|139.8|142.36|139.96|142.53|140.13|141.95|139.55|0
1651498610000|2022-05-02 13:36:50|142.11|139.71|142.28|139.88|142.28|139.88|142.03|139.63|0
1651498620000|2022-05-02 13:37:00|142.07|139.67|141.78|139.38|142.36|139.96|141.78|139.38|0
1651498630000|2022-05-02 13:37:10|141.53|139.13|141.53|139.13|141.61|139.21|141.53|139.13|0
1651498640000|2022-05-02 13:37:20|141.44|139.04|140.86|138.46|141.44|139.04|140.78|138.38|0
1651498650000|2022-05-02 13:37:30|141.03|138.63|141.03|138.63|141.03|138.63|140.95|138.55|0
1651498660000|2022-05-02 13:37:40|141.19|138.79|141.11|138.71|141.19|138.79|140.95|138.55|0
1651498670000|2022-05-02 13:37:50|141.03|138.63|141.28|138.88|141.44|139.04|140.95|138.55|0
1651498680000|2022-05-02 13:38:00|140.7|138.3|140.2|137.8|140.7|138.3|140.2|137.8|0
1651498690000|2022-05-02 13:38:10|140.28|137.88|140.12|137.72|140.28|137.88|140.12|137.72|0
1651498700000|2022-05-02 13:38:20|139.95|137.55|140.03|137.63|140.03|137.63|139.7|137.3|0
1651498710000|2022-05-02 13:38:30|140.2|137.8|140.78|138.38|140.78|138.38|140.12|137.72|0
1651498720000|2022-05-02 13:38:40|140.45|138.05|140.24|137.84|140.45|138.05|140.2|137.8|0
1651498730000|2022-05-02 13:38:50|140.36|137.96|141.28|138.88|141.28|138.88|140.36|137.96|0
1651498740000|2022-05-02 13:39:00|141.78|139.38|142.2|139.8|142.2|139.8|141.78|139.38|0
1651498750000|2022-05-02 13:39:10|141.28|138.88|141.28|138.88|141.44|139.04|141.03|138.63|0
1651498760000|2022-05-02 13:39:20|140.98|138.58|141.53|139.13|141.53|139.13|140.98|138.58|0
1651498770000|2022-05-02 13:39:30|141.44|139.04|142.28|139.88|142.28|139.88|141.44|139.04|0
1651498780000|2022-05-02 13:39:40|142.7|140.3|143.2|140.8|143.37|140.97|142.7|140.3|0
1651498790000|2022-05-02 13:39:50|143.45|141.05|143.12|140.72|143.45|141.05|143.12|140.72|0
1651498800000|2022-05-02 13:40:00|143.37|140.97|141.86|139.46|143.37|140.97|141.86|139.46|0
1651498810000|2022-05-02 13:40:10|141.78|139.38|141.73|139.33|142.19|139.79|141.73|139.33|0
1651498820000|2022-05-02 13:40:20|141.78|139.38|141.86|139.46|141.86|139.46|141.53|139.13|0
1651498830000|2022-05-02 13:40:30|141.61|139.21|141.03|138.63|141.86|139.46|141.03|138.63|0
1651498840000|2022-05-02 13:40:40|139.78|137.38|139.95|137.55|139.95|137.55|139.62|137.22|0
1651498850000|2022-05-02 13:40:50|139.78|137.38|139.95|137.55|140.11|137.71|139.7|137.3|0
1651498860000|2022-05-02 13:41:00|140.03|137.63|140.78|138.38|140.78|138.38|140.03|137.63|0
1651498870000|2022-05-02 13:41:10|141.03|138.63|141.78|139.38|141.78|139.38|141.03|138.63|0
1651498880000|2022-05-02 13:41:20|141.28|138.88|140.86|138.46|141.44|139.04|140.86|138.46|0
1651498890000|2022-05-02 13:41:30|140.94|138.54|141.61|139.21|141.61|139.21|140.94|138.54|0
1651498900000|2022-05-02 13:41:40|141.94|139.54|141.78|139.38|141.94|139.54|141.69|139.29|0
1651498910000|2022-05-02 13:41:50|142.61|140.21|143.28|140.88|143.28|140.88|142.61|140.21|0
1651498920000|2022-05-02 13:42:00|143.49|141.09|144.21|141.81|144.63|142.23|143.49|141.09|0
1651498930000|2022-05-02 13:42:10|144.55|142.15|144.38|141.98|144.55|142.15|144.38|141.98|0
1651498940000|2022-05-02 13:42:20|144.55|142.15|145.31|142.91|145.31|142.91|144.55|142.15|0
1651498950000|2022-05-02 13:42:30|145.82|143.42|147.01|144.61|147.01|144.61|145.82|143.42|0
1651498960000|2022-05-02 13:42:40|146.97|144.57|147.96|145.56|147.96|145.56|146.97|144.57|0
1651498970000|2022-05-02 13:42:50|147.61|145.21|148.04|145.64|148.13|145.73|147.61|145.21|0
1651498980000|2022-05-02 13:43:00|148.13|145.73|148.99|146.59|148.99|146.59|148.13|145.73|0
1651498990000|2022-05-02 13:43:10|149.59|147.19|149.33|146.93|149.59|147.19|149.25|146.85|0
1651499000000|2022-05-02 13:43:20|149.51|147.11|150.11|147.71|150.11|147.71|149.51|147.11|0
1651499010000|2022-05-02 13:43:30|150.63|148.23|150.98|148.58|150.98|148.58|150.63|148.23|0
1651499020000|2022-05-02 13:43:40|151.07|148.67|152.11|149.71|152.11|149.71|151.07|148.67|0
1651499030000|2022-05-02 13:43:50|152.07|149.67|151.63|149.23|152.07|149.67|151.63|149.23|0
1651499040000|2022-05-02 13:44:00|151.24|148.84|150.37|147.97|151.24|148.84|150.37|147.97|0
1651499050000|2022-05-02 13:44:10|150.81|148.41|151.15|148.75|151.24|148.84|150.5|148.1|0
1651499060000|2022-05-02 13:44:20|151.24|148.84|150.5|148.1|151.24|148.84|150.46|148.06|0
1651499070000|2022-05-02 13:44:30|150.67|148.27|150.46|148.06|150.67|148.27|150.46|148.06|0
1651499080000|2022-05-02 13:44:40|150.37|147.97|150.2|147.8|150.37|147.97|150.11|147.71|0
1651499090000|2022-05-02 13:44:50|150.29|147.89|148.9|146.5|150.29|147.89|148.9|146.5|0
1651499100000|2022-05-02 13:45:00|148.82|146.42|147.87|145.47|148.82|146.42|147.87|145.47|0
1651499110000|2022-05-02 13:45:10|147.61|145.21|146.84|144.44|147.91|145.51|146.84|144.44|0
1651499120000|2022-05-02 13:45:20|147.35|144.95|146.76|144.36|147.35|144.95|146.59|144.19|0
1651499130000|2022-05-02 13:45:30|147.35|144.95|147.18|144.78|147.95|145.55|147.18|144.78|0
1651499140000|2022-05-02 13:45:40|146.67|144.27|146.24|143.84|146.67|144.27|146.24|143.84|0
1651499150000|2022-05-02 13:45:50|146.07|143.67|145.73|143.33|146.07|143.67|145.05|142.65|0
1651499160000|2022-05-02 13:46:00|145.9|143.5|146.33|143.93|146.33|143.93|145.73|143.33|0
1651499170000|2022-05-02 13:46:10|146.24|143.84|146.03|143.63|146.29|143.89|145.9|143.5|0
1651499180000|2022-05-02 13:46:20|146.84|144.44|147.1|144.7|147.1|144.7|146.84|144.44|0
1651499190000|2022-05-02 13:46:30|147.18|144.78|147.35|144.95|147.95|145.55|147.18|144.78|0
1651499200000|2022-05-02 13:46:40|146.93|144.53|147.01|144.61|147.01|144.61|146.67|144.27|0
1651499210000|2022-05-02 13:46:50|144.44|142.04|145.16|142.76|145.16|142.76|144.44|142.04|0
1651499220000|2022-05-02 13:47:00|144.52|142.12|145.46|143.06|145.46|143.06|144.52|142.12|0
1651499230000|2022-05-02 13:47:10|146.41|144.01|146.66|144.26|146.75|144.35|146.41|144.01|0
1651499240000|2022-05-02 13:47:20|145.98|143.58|145.34|142.94|145.98|143.58|145.34|142.94|0
1651499250000|2022-05-02 13:47:30|145.3|142.9|144.95|142.55|145.47|143.07|144.95|142.55|0
1651499260000|2022-05-02 13:47:40|145.21|142.81|145.64|143.24|145.64|143.24|145.04|142.64|0
1651499270000|2022-05-02 13:47:50|145.72|143.32|145.47|143.07|145.72|143.32|145.38|142.98|0
1651499280000|2022-05-02 13:48:00|145.98|143.58|146.66|144.26|146.92|144.52|145.98|143.58|0
1651499290000|2022-05-02 13:48:10|146.58|144.18|147.95|145.55|147.95|145.55|146.58|144.18|0
1651499300000|2022-05-02 13:48:20|148.21|145.81|148.21|145.81|148.3|145.9|148.21|145.81|0
1651499310000|2022-05-02 13:48:30|148.64|146.24|149.68|147.28|149.68|147.28|148.64|146.24|0
1651499320000|2022-05-02 13:48:40|149.51|147.11|148.81|146.41|149.51|147.11|148.81|146.41|0
1651499330000|2022-05-02 13:48:50|148.73|146.33|148.3|145.9|148.73|146.33|148.04|145.64|0
1651499340000|2022-05-02 13:49:00|148.04|145.64|147.86|145.46|148.04|145.64|147.52|145.12|0
1651499350000|2022-05-02 13:49:10|147.35|144.95|146.23|143.83|147.35|144.95|146.23|143.83|0
1651499360000|2022-05-02 13:49:20|146.4|144|146.49|144.09|146.58|144.18|146.4|144|0
1651499370000|2022-05-02 13:49:30|146.27|143.87|145.72|143.32|146.27|143.87|145.46|143.06|0
1651499380000|2022-05-02 13:49:40|145.76|143.36|145.81|143.41|145.81|143.41|145.46|143.06|0
1651499390000|2022-05-02 13:49:50|145.12|142.72|145.04|142.64|145.21|142.81|144.87|142.47|0
1651499400000|2022-05-02 13:50:00|144.7|142.3|143.51|141.11|144.7|142.3|143.01|140.61|0
1651499410000|2022-05-02 13:50:10|143.34|140.94|144.27|141.87|144.36|141.96|143.34|140.94|0
1651499420000|2022-05-02 13:50:20|144.78|142.38|146.23|143.83|146.23|143.83|144.78|142.38|0
1651499430000|2022-05-02 13:50:30|146.06|143.66|145.68|143.28|146.15|143.75|145.68|143.28|0
1651499440000|2022-05-02 13:50:40|145.55|143.15|144.53|142.13|145.55|143.15|144.53|142.13|0
1651499450000|2022-05-02 13:50:50|144.27|141.87|143.94|141.54|144.27|141.87|143.85|141.45|0
1651499460000|2022-05-02 13:51:00|143.68|141.28|143.85|141.45|143.85|141.45|143.43|141.03|0
1651499470000|2022-05-02 13:51:10|144.19|141.79|144.95|142.55|144.95|142.55|144.19|141.79|0
1651499480000|2022-05-02 13:51:20|144.27|141.87|144.19|141.79|144.27|141.87|143.77|141.37|0
1651499490000|2022-05-02 13:51:30|144.61|142.21|146.15|143.75|146.15|143.75|144.44|142.04|0
1651499500000|2022-05-02 13:51:40|145.76|143.36|146.06|143.66|146.06|143.66|145.55|143.15|0
1651499510000|2022-05-02 13:51:50|146.62|144.22|146.96|144.56|147|144.6|146.62|144.22|0
1651499520000|2022-05-02 13:52:00|147.69|145.29|147.17|144.77|147.95|145.55|147.17|144.77|0
1651499530000|2022-05-02 13:52:10|146.83|144.43|146.75|144.35|147.9|145.5|146.75|144.35|0
1651499540000|2022-05-02 13:52:20|146.49|144.09|146.32|143.92|146.75|144.35|146.32|143.92|0
1651499550000|2022-05-02 13:52:30|146.06|143.66|146.83|144.43|146.83|144.43|145.89|143.49|0
1651499560000|2022-05-02 13:52:40|146.75|144.35|147.17|144.77|147.17|144.77|146.57|144.17|0
1651499570000|2022-05-02 13:52:50|148.08|145.68|147.6|145.2|148.08|145.68|147.6|145.2|0
1651499580000|2022-05-02 13:53:00|148.12|145.72|147.78|145.38|148.12|145.72|147.78|145.38|0
1651499590000|2022-05-02 13:53:10|147.73|145.33|148.03|145.63|148.03|145.63|147.69|145.29|0
1651499600000|2022-05-02 13:53:20|148.12|145.72|147.86|145.46|148.47|146.07|147.86|145.46|0
1651499610000|2022-05-02 13:53:30|147.52|145.12|146.75|144.35|147.52|145.12|146.75|144.35|0
1651499620000|2022-05-02 13:53:40|146.4|144|146.83|144.43|146.83|144.43|146.4|144|0
1651499630000|2022-05-02 13:53:50|147.09|144.69|148.55|146.15|148.55|146.15|147.09|144.69|0
1651499640000|2022-05-02 13:54:00|148.29|145.89|147.52|145.12|148.29|145.89|147.52|145.12|0
1651499650000|2022-05-02 13:54:10|147.35|144.95|147.95|145.55|147.95|145.55|147.35|144.95|0
1651499660000|2022-05-02 13:54:20|147.69|145.29|148.29|145.89|148.29|145.89|147.69|145.29|0
1651499670000|2022-05-02 13:54:30|147.43|145.03|147.52|145.12|147.52|145.12|147.35|144.95|0
1651499680000|2022-05-02 13:54:40|147.26|144.86|147.47|145.07|147.47|145.07|147.21|144.81|0
1651499690000|2022-05-02 13:54:50|147.52|145.12|148.55|146.15|148.55|146.15|147.52|145.12|0
1651499700000|2022-05-02 13:55:00|148.08|145.68|148.29|145.89|148.72|146.32|148.08|145.68|0
1651499710000|2022-05-02 13:55:10|148.12|145.72|146.92|144.52|148.12|145.72|146.4|144|0
1651499720000|2022-05-02 13:55:20|147.17|144.77|148.64|146.24|148.64|146.24|147.17|144.77|0
1651499730000|2022-05-02 13:55:30|148.29|145.89|148.38|145.98|148.38|145.98|148.03|145.63|0
1651499740000|2022-05-02 13:55:40|148.64|146.24|147.95|145.55|148.64|146.24|147.95|145.55|0
1651499750000|2022-05-02 13:55:50|148.21|145.81|148.29|145.89|148.29|145.89|147.95|145.55|0
1651499760000|2022-05-02 13:56:00|147.95|145.55|148.55|146.15|148.55|146.15|147.78|145.38|0
1651499770000|2022-05-02 13:56:10|148.81|146.41|148.55|146.15|148.85|146.45|148.55|146.15|0
1651499780000|2022-05-02 13:56:20|148.81|146.41|147.39|144.99|148.81|146.41|147.39|144.99|0
1651499790000|2022-05-02 13:56:30|147.17|144.77|147.95|145.55|147.95|145.55|146.87|144.47|0
1651499800000|2022-05-02 13:56:40|148.12|145.72|148.72|146.32|148.9|146.5|148.12|145.72|0
1651499810000|2022-05-02 13:56:50|148.85|146.45|148.9|146.5|148.9|146.5|148.55|146.15|0
1651499820000|2022-05-02 13:57:00|149.16|146.76|151.11|148.71|151.11|148.71|149.16|146.76|0
1651499830000|2022-05-02 13:57:10|150.9|148.5|151.07|148.67|151.25|148.85|150.9|148.5|0
1651499840000|2022-05-02 13:57:20|151.16|148.76|150.81|148.41|151.16|148.76|150.81|148.41|0
1651499850000|2022-05-02 13:57:30|150.63|148.23|151.02|148.62|151.07|148.67|150.63|148.23|0
1651499860000|2022-05-02 13:57:40|150.46|148.06|149.72|147.32|150.46|148.06|149.72|147.32|0
1651499870000|2022-05-02 13:57:50|149.59|147.19|150.02|147.62|150.02|147.62|149.59|147.19|0
1651499880000|2022-05-02 13:58:00|150.11|147.71|150.41|148.01|150.41|148.01|149.94|147.54|0
1651499890000|2022-05-02 13:58:10|150.02|147.62|149.59|147.19|150.02|147.62|149.42|147.02|0
1651499900000|2022-05-02 13:58:20|149.5|147.1|149.33|146.93|149.5|147.1|149.16|146.76|0
1651499910000|2022-05-02 13:58:30|149.42|147.02|149.94|147.54|149.94|147.54|149.42|147.02|0
1651499920000|2022-05-02 13:58:40|150.29|147.89|150.07|147.67|150.29|147.89|150.07|147.67|0
1651499930000|2022-05-02 13:58:50|150.63|148.23|150.63|148.23|150.72|148.32|150.63|148.23|0
1651499940000|2022-05-02 13:59:00|150.02|147.62|150.11|147.71|150.11|147.71|149.85|147.45|0
1651499950000|2022-05-02 13:59:10|149.76|147.36|149.94|147.54|149.94|147.54|149.68|147.28|0
1651499960000|2022-05-02 13:59:20|149.42|147.02|149.33|146.93|149.42|147.02|149.02|146.62|0
1651499970000|2022-05-02 13:59:30|149.16|146.76|149.16|146.76|149.37|146.97|149.16|146.76|0
1651499980000|2022-05-02 13:59:40|149.2|146.8|149.07|146.67|149.63|147.23|149.07|146.67|0
1651499990000|2022-05-02 13:59:50|148.81|146.41|149.2|146.8|149.2|146.8|148.81|146.41|0
1651500000000|2022-05-02 14:00:00|148.94|146.54|147.52|145.12|148.94|146.54|147.52|145.12|0
1651500010000|2022-05-02 14:00:10|146.91|144.51|145.89|143.49|147.64|145.24|145.89|143.49|0
1651500020000|2022-05-02 14:00:20|145.72|143.32|146.78|144.38|146.78|144.38|145.72|143.32|0
1651500030000|2022-05-02 14:00:30|147.47|145.07|148.81|146.41|148.81|146.41|147.47|145.07|0
1651500040000|2022-05-02 14:00:40|149.28|146.88|150.11|147.71|150.2|147.8|149.28|146.88|0
1651500050000|2022-05-02 14:00:50|149.85|147.45|149.94|147.54|149.94|147.54|149.24|146.84|0
1651500060000|2022-05-02 14:01:00|150.11|147.71|149.5|147.1|150.11|147.71|148.98|146.58|0
1651500070000|2022-05-02 14:01:10|150.37|147.97|150.55|148.15|150.55|148.15|149.76|147.36|0
1651500080000|2022-05-02 14:01:20|149.68|147.28|149.15|146.75|149.68|147.28|148.98|146.58|0
1651500090000|2022-05-02 14:01:30|148.81|146.41|149.41|147.01|149.41|147.01|148.29|145.89|0
1651500100000|2022-05-02 14:01:40|149.63|147.23|149.33|146.93|149.94|147.54|149.33|146.93|0
1651500110000|2022-05-02 14:01:50|149.07|146.67|149.15|146.75|149.15|146.75|148.64|146.24|0
1651500120000|2022-05-02 14:02:00|149.07|146.67|147.51|145.11|149.07|146.67|147.51|145.11|0
1651500130000|2022-05-02 14:02:10|148.12|145.72|148.38|145.98|148.38|145.98|148.12|145.72|0
1651500140000|2022-05-02 14:02:20|148.2|145.8|148.46|146.06|148.81|146.41|148.2|145.8|0
1651500150000|2022-05-02 14:02:30|148.5|146.1|148.12|145.72|148.55|146.15|148.12|145.72|0
1651500160000|2022-05-02 14:02:40|148.24|145.84|149.85|147.45|149.85|147.45|148.24|145.84|0
1651500170000|2022-05-02 14:02:50|149.33|146.93|148.85|146.45|149.76|147.36|148.85|146.45|0
1651500180000|2022-05-02 14:03:00|148.72|146.32|149.07|146.67|149.07|146.67|148.72|146.32|0
1651500190000|2022-05-02 14:03:10|149.94|147.54|150.11|147.71|150.2|147.8|149.67|147.27|0
1651500200000|2022-05-02 14:03:20|149.67|147.27|148.72|146.32|149.67|147.27|148.72|146.32|0
1651500210000|2022-05-02 14:03:30|149.07|146.67|148.98|146.58|149.07|146.67|148.98|146.58|0
1651500220000|2022-05-02 14:03:40|148.55|146.15|147.9|145.5|148.55|146.15|147.9|145.5|0
1651500230000|2022-05-02 14:03:50|148.12|145.72|148.5|146.1|148.5|146.1|148.12|145.72|0
1651500240000|2022-05-02 14:04:00|148.81|146.41|149.07|146.67|149.07|146.67|148.81|146.41|0
1651500250000|2022-05-02 14:04:10|148.89|146.49|149.33|146.93|149.33|146.93|148.89|146.49|0
1651500260000|2022-05-02 14:04:20|149.5|147.1|149.15|146.75|149.67|147.27|149.15|146.75|0
1651500270000|2022-05-02 14:04:30|148.72|146.32|148.81|146.41|148.85|146.45|148.72|146.32|0
1651500280000|2022-05-02 14:04:40|149.85|147.45|150.54|148.14|150.54|148.14|149.85|147.45|0
1651500290000|2022-05-02 14:04:50|150.72|148.32|149.98|147.58|150.72|148.32|149.98|147.58|0
1651500300000|2022-05-02 14:05:00|149.93|147.53|149.98|147.58|150.32|147.92|149.93|147.53|0
1651500310000|2022-05-02 14:05:10|149.72|147.32|149.41|147.01|149.72|147.32|149.15|146.75|0
1651500320000|2022-05-02 14:05:20|149.5|147.1|149.15|146.75|149.5|147.1|149.15|146.75|0
1651500330000|2022-05-02 14:05:30|148.81|146.41|148.29|145.89|148.81|146.41|148.16|145.76|0
1651500340000|2022-05-02 14:05:40|148.12|145.72|148.07|145.67|148.37|145.97|148.07|145.67|0
1651500350000|2022-05-02 14:05:50|147.94|145.54|147.69|145.29|147.94|145.54|147.69|145.29|0
1651500360000|2022-05-02 14:06:00|146.4|144|145.46|143.06|146.7|144.3|145.46|143.06|0
1651500370000|2022-05-02 14:06:10|145.29|142.89|145.12|142.72|145.29|142.89|145.03|142.63|0
1651500380000|2022-05-02 14:06:20|145.46|143.06|145.2|142.8|145.54|143.14|145.2|142.8|0
1651500390000|2022-05-02 14:06:30|145.29|142.89|144.61|142.21|145.29|142.89|144.52|142.12|0
1651500400000|2022-05-02 14:06:40|144.35|141.95|144.27|141.87|144.35|141.95|143.85|141.45|0
1651500410000|2022-05-02 14:06:50|143.55|141.15|143.04|140.64|143.55|141.15|142.5|140.1|0
1651500420000|2022-05-02 14:07:00|142.58|140.18|142.16|139.76|142.58|140.18|142.16|139.76|0
1651500430000|2022-05-02 14:07:10|142.33|139.93|142.92|140.52|143.51|141.11|142.33|139.93|0
1651500440000|2022-05-02 14:07:20|142.33|139.93|142.08|139.68|142.33|139.93|141.82|139.42|0
1651500450000|2022-05-02 14:07:30|142.41|140.01|142.92|140.52|142.92|140.52|142.41|140.01|0
1651500460000|2022-05-02 14:07:40|143.08|140.68|143.34|140.94|143.34|140.94|143.08|140.68|0
1651500470000|2022-05-02 14:07:50|143.17|140.77|143.21|140.81|143.42|141.02|143.17|140.77|0
1651500480000|2022-05-02 14:08:00|143.04|140.64|143.08|140.68|143.59|141.19|143.04|140.64|0
1651500490000|2022-05-02 14:08:10|143.46|141.06|143.21|140.81|143.46|141.06|143|140.6|0
1651500500000|2022-05-02 14:08:20|143.34|140.94|143.08|140.68|143.34|140.94|142.92|140.52|0
1651500510000|2022-05-02 14:08:30|143.17|140.77|143.29|140.89|143.84|141.44|143.17|140.77|0
1651500520000|2022-05-02 14:08:40|143.04|140.64|143.17|140.77|143.17|140.77|142.92|140.52|0
1651500530000|2022-05-02 14:08:50|143.08|140.68|143.25|140.85|143.34|140.94|143.08|140.68|0
1651500540000|2022-05-02 14:09:00|142.66|140.26|142.45|140.05|142.66|140.26|142.24|139.84|0
1651500550000|2022-05-02 14:09:10|142.41|140.01|142.03|139.63|142.58|140.18|142.03|139.63|0
1651500560000|2022-05-02 14:09:20|142.24|139.84|141.99|139.59|142.49|140.09|141.99|139.59|0
1651500570000|2022-05-02 14:09:30|142.33|139.93|142.24|139.84|142.41|140.01|142.2|139.8|0
1651500580000|2022-05-02 14:09:40|142.83|140.43|143.17|140.77|143.17|140.77|142.83|140.43|0
1651500590000|2022-05-02 14:09:50|143.59|141.19|142.75|140.35|143.59|141.19|142.49|140.09|0
1651500600000|2022-05-02 14:10:00|142.49|140.09|141.82|139.42|142.49|140.09|141.82|139.42|0
1651500610000|2022-05-02 14:10:10|141.99|139.59|141.74|139.34|141.99|139.59|141.66|139.26|0
1651500620000|2022-05-02 14:10:20|141.91|139.51|142.16|139.76|142.16|139.76|141.4|139|0
1651500630000|2022-05-02 14:10:30|141.82|139.42|141.57|139.17|141.82|139.42|141.57|139.17|0
1651500640000|2022-05-02 14:10:40|141.91|139.51|142.03|139.63|142.24|139.84|141.91|139.51|0
1651500650000|2022-05-02 14:10:50|141.82|139.42|142.58|140.18|142.58|140.18|141.82|139.42|0
1651500660000|2022-05-02 14:11:00|142.24|139.84|143.17|140.77|143.17|140.77|142.24|139.84|0
1651500670000|2022-05-02 14:11:10|143|140.6|143.93|141.53|143.93|141.53|143|140.6|0
1651500680000|2022-05-02 14:11:20|144.18|141.78|143.93|141.53|144.44|142.04|143.93|141.53|0
1651500690000|2022-05-02 14:11:30|143.55|141.15|143.04|140.64|143.55|141.15|142.83|140.43|0
1651500700000|2022-05-02 14:11:40|142.91|140.51|143|140.6|143.25|140.85|142.91|140.51|0
1651500710000|2022-05-02 14:11:50|143.67|141.27|144.18|141.78|144.18|141.78|143.67|141.27|0
1651500720000|2022-05-02 14:12:00|144.27|141.87|145.37|142.97|145.37|142.97|144.22|141.82|0
1651500730000|2022-05-02 14:12:10|145.2|142.8|144.27|141.87|145.2|142.8|144.27|141.87|0
1651500740000|2022-05-02 14:12:20|143.84|141.44|142.07|139.67|143.84|141.44|142.07|139.67|0
1651500750000|2022-05-02 14:12:30|141.99|139.59|142.16|139.76|142.16|139.76|141.74|139.34|0
1651500760000|2022-05-02 14:12:40|141.82|139.42|142.33|139.93|142.33|139.93|141.78|139.38|0
1651500770000|2022-05-02 14:12:50|142.07|139.67|141.74|139.34|142.07|139.67|141.74|139.34|0
1651500780000|2022-05-02 14:13:00|141.82|139.42|142.16|139.76|142.49|140.09|141.82|139.42|0
1651500790000|2022-05-02 14:13:10|142.41|140.01|141.82|139.42|142.41|140.01|141.82|139.42|0
1651500800000|2022-05-02 14:13:20|142.11|139.71|141.91|139.51|142.11|139.71|141.91|139.51|0
1651500810000|2022-05-02 14:13:30|141.82|139.42|141.91|139.51|142.16|139.76|141.82|139.42|0
1651500820000|2022-05-02 14:13:40|141.49|139.09|141.4|139|141.69|139.29|141.4|139|0
1651500830000|2022-05-02 14:13:50|141.57|139.17|142.66|140.26|142.66|140.26|141.57|139.17|0
1651500840000|2022-05-02 14:14:00|142.49|140.09|142.91|140.51|143|140.6|142.49|140.09|0
1651500850000|2022-05-02 14:14:10|143.34|140.94|143.04|140.64|143.42|141.02|143.04|140.64|0
1651500860000|2022-05-02 14:14:20|143.17|140.77|143.34|140.94|143.34|140.94|143|140.6|0
1651500870000|2022-05-02 14:14:30|143.21|140.81|142.58|140.18|143.21|140.81|142.58|140.18|0
1651500880000|2022-05-02 14:14:40|142.53|140.13|142.75|140.35|142.83|140.43|142.53|140.13|0
1651500890000|2022-05-02 14:14:50|142.83|140.43|143|140.6|143.21|140.81|142.83|140.43|0
1651500900000|2022-05-02 14:15:00|142.91|140.51|142.41|140.01|142.91|140.51|142.41|140.01|0
1651500910000|2022-05-02 14:15:10|142.66|140.26|142.16|139.76|142.66|140.26|142.07|139.67|0
1651500920000|2022-05-02 14:15:20|142.32|139.92|141.99|139.59|142.32|139.92|141.99|139.59|0
1651500930000|2022-05-02 14:15:30|142.07|139.67|141.57|139.17|142.07|139.67|141.32|138.92|0
1651500940000|2022-05-02 14:15:40|141.65|139.25|141.49|139.09|141.65|139.25|141.24|138.84|0
1651500950000|2022-05-02 14:15:50|142.24|139.84|143|140.6|143|140.6|142.24|139.84|0
1651500960000|2022-05-02 14:16:00|142.41|140.01|141.99|139.59|142.49|140.09|141.9|139.5|0
1651500970000|2022-05-02 14:16:10|142.16|139.76|143.59|141.19|143.59|141.19|142.16|139.76|0
1651500980000|2022-05-02 14:16:20|143.5|141.1|143.5|141.1|143.76|141.36|143.5|141.1|0
1651500990000|2022-05-02 14:16:30|143.25|140.85|142.41|140.01|143.25|140.85|142.41|140.01|0
1651501000000|2022-05-02 14:16:40|141.82|139.42|142.03|139.63|142.16|139.76|141.74|139.34|0
1651501010000|2022-05-02 14:16:50|141.9|139.5|141.9|139.5|141.9|139.5|141.57|139.17|0
1651501020000|2022-05-02 14:17:00|141.65|139.25|141.74|139.34|141.82|139.42|141.65|139.25|0
1651501030000|2022-05-02 14:17:10|141.82|139.42|142.32|139.92|142.32|139.92|141.74|139.34|0
1651501040000|2022-05-02 14:17:20|142.58|140.18|142.91|140.51|142.91|140.51|142.58|140.18|0
1651501050000|2022-05-02 14:17:30|142.83|140.43|143.41|141.01|143.41|141.01|142.83|140.43|0
1651501060000|2022-05-02 14:17:40|144|141.6|145.55|143.15|145.55|143.15|143.5|141.1|0
1651501070000|2022-05-02 14:17:50|145.21|142.81|144.96|142.56|145.21|142.81|144.96|142.56|0
1651501080000|2022-05-02 14:18:00|144.87|142.47|144.79|142.39|145.21|142.81|144.62|142.22|0
1651501090000|2022-05-02 14:18:10|145.3|142.9|145.47|143.07|145.55|143.15|144.87|142.47|0
1651501100000|2022-05-02 14:18:20|146.49|144.09|146.83|144.43|146.91|144.51|146.49|144.09|0
1651501110000|2022-05-02 14:18:30|147.94|145.54|148.63|146.23|148.63|146.23|147.94|145.54|0
1651501120000|2022-05-02 14:18:40|148.89|146.49|148.5|146.1|149.19|146.79|148.5|146.1|0
1651501130000|2022-05-02 14:18:50|148.03|145.63|147.6|145.2|148.07|145.67|147.6|145.2|0
1651501140000|2022-05-02 14:19:00|147.43|145.03|147.68|145.28|147.68|145.28|147.34|144.94|0
1651501150000|2022-05-02 14:19:10|148.72|146.32|148.63|146.23|148.72|146.32|148.54|146.14|0
1651501160000|2022-05-02 14:19:20|149.23|146.83|148.15|145.75|149.23|146.83|148.03|145.63|0
1651501170000|2022-05-02 14:19:30|147.86|145.46|147.6|145.2|147.98|145.58|147.6|145.2|0
1651501180000|2022-05-02 14:19:40|148.24|145.84|148.63|146.23|148.63|146.23|148.11|145.71|0
1651501190000|2022-05-02 14:19:50|148.89|146.49|149.75|147.35|149.84|147.44|148.89|146.49|0
1651501200000|2022-05-02 14:20:00|149.23|146.83|149.41|147.01|149.41|147.01|149.15|146.75|0
1651501210000|2022-05-02 14:20:10|149.23|146.83|148.72|146.32|149.58|147.18|148.72|146.32|0
1651501220000|2022-05-02 14:20:20|148.46|146.06|148.72|146.32|148.72|146.32|148.46|146.06|0
1651501230000|2022-05-02 14:20:30|148.54|146.14|149.15|146.75|149.15|146.75|148.54|146.14|0
1651501240000|2022-05-02 14:20:40|148.54|146.14|148.46|146.06|148.63|146.23|148.46|146.06|0
1651501250000|2022-05-02 14:20:50|148.37|145.97|148.54|146.14|148.54|146.14|148.2|145.8|0
1651501260000|2022-05-02 14:21:00|148.28|145.88|148.63|146.23|148.63|146.23|147.98|145.58|0
1651501270000|2022-05-02 14:21:10|148.71|146.31|148.11|145.71|148.71|146.31|148.03|145.63|0
1651501280000|2022-05-02 14:21:20|148.37|145.97|148.41|146.01|148.41|146.01|147.77|145.37|0
1651501290000|2022-05-02 14:21:30|147.94|145.54|147.94|145.54|148.2|145.8|147.94|145.54|0
1651501300000|2022-05-02 14:21:40|148.11|145.71|149.4|147|149.4|147|148.11|145.71|0
1651501310000|2022-05-02 14:21:50|149.58|147.18|148.28|145.88|149.58|147.18|148.28|145.88|0
1651501320000|2022-05-02 14:22:00|148.63|146.23|148.71|146.31|149.06|146.66|148.63|146.23|0
1651501330000|2022-05-02 14:22:10|148.89|146.49|149.06|146.66|149.06|146.66|148.71|146.31|0
1651501340000|2022-05-02 14:22:20|148.46|146.06|147.51|145.11|148.46|146.06|147.51|145.11|0
1651501350000|2022-05-02 14:22:30|147.25|144.85|147|144.6|147.25|144.85|146.74|144.34|0
1651501360000|2022-05-02 14:22:40|147.3|144.9|148.28|145.88|148.28|145.88|147.3|144.9|0
1651501370000|2022-05-02 14:22:50|148.2|145.8|148.46|146.06|148.46|146.06|148.07|145.67|0
1651501380000|2022-05-02 14:23:00|148.2|145.8|148.2|145.8|148.46|146.06|148.2|145.8|0
1651501390000|2022-05-02 14:23:10|148.63|146.23|148.89|146.49|148.89|146.49|148.63|146.23|0
1651501400000|2022-05-02 14:23:20|148.71|146.31|149.49|147.09|149.49|147.09|148.71|146.31|0
1651501410000|2022-05-02 14:23:30|149.4|147|149.66|147.26|149.66|147.26|149.4|147|0
1651501420000|2022-05-02 14:23:40|149.23|146.83|149.92|147.52|149.92|147.52|149.23|146.83|0
1651501430000|2022-05-02 14:23:50|150.01|147.61|149.92|147.52|150.01|147.61|149.66|147.26|0
1651501440000|2022-05-02 14:24:00|150.01|147.61|150.86|148.46|150.86|148.46|149.66|147.26|0
1651501450000|2022-05-02 14:24:10|150.9|148.5|147.32|144.92|150.9|148.5|146.97|144.57|0
1651501460000|2022-05-02 14:24:20|148.09|145.69|150|147.6|150|147.6|148.09|145.69|0
1651501470000|2022-05-02 14:24:30|150.35|147.95|151.57|149.17|151.57|149.17|150.35|147.95|0
1651501480000|2022-05-02 14:24:40|150.87|148.47|151.13|148.73|151.13|148.73|150.69|148.29|0
1651501490000|2022-05-02 14:24:50|151.39|148.99|151.22|148.82|151.74|149.34|151.22|148.82|0
1651501500000|2022-05-02 14:25:00|151.39|148.99|150.43|148.03|151.39|148.99|150.43|148.03|0
1651501510000|2022-05-02 14:25:10|150.78|148.38|150.78|148.38|150.87|148.47|150.78|148.38|0
1651501520000|2022-05-02 14:25:20|151.09|148.69|151.39|148.99|151.44|149.04|151.09|148.69|0
1651501530000|2022-05-02 14:25:30|151.48|149.08|151.92|149.52|151.92|149.52|151.22|148.82|0
1651501540000|2022-05-02 14:25:40|152.1|149.7|152.1|149.7|152.45|150.05|152.1|149.7|0
1651501550000|2022-05-02 14:25:50|153.06|150.66|153.15|150.75|153.33|150.93|153.06|150.66|0
1651501560000|2022-05-02 14:26:00|153.86|151.46|154.04|151.64|154.21|151.81|153.86|151.46|0
1651501570000|2022-05-02 14:26:10|154.17|151.77|154.12|151.72|154.17|151.77|154.04|151.64|0
1651501580000|2022-05-02 14:26:20|154.39|151.99|155.55|153.15|155.63|153.23|154.39|151.99|0
1651501590000|2022-05-02 14:26:30|155.46|153.06|155.46|153.06|155.72|153.32|155.46|153.06|0
1651501600000|2022-05-02 14:26:40|155.72|153.32|159.32|156.92|159.32|156.92|155.46|153.06|0
1651501610000|2022-05-02 14:26:50|159.41|157.01|156.94|154.54|159.41|157.01|156.94|154.54|0
1651501620000|2022-05-02 14:27:00|156.23|153.83|155.11|152.71|156.23|153.83|155.11|152.71|0
1651501630000|2022-05-02 14:27:10|155.47|153.07|154.72|152.32|155.47|153.07|154.72|152.32|0
1651501640000|2022-05-02 14:27:20|154.76|152.36|155.51|153.11|155.51|153.11|154.76|152.36|0
1651501650000|2022-05-02 14:27:30|155.16|152.76|155.25|152.85|155.51|153.11|155.11|152.71|0
1651501660000|2022-05-02 14:27:40|155.16|152.76|155.16|152.76|155.16|152.76|155.16|152.76|0
1651501670000|2022-05-02 14:27:50|155.11|152.71|155.16|152.76|155.16|152.76|154.89|152.49|0
1651501680000|2022-05-02 14:28:00|155.07|152.67|155.25|152.85|155.34|152.94|155.07|152.67|0
1651501690000|2022-05-02 14:28:10|155.16|152.76|154.98|152.58|155.34|152.94|154.98|152.58|0
1651501700000|2022-05-02 14:28:20|154.63|152.23|155.11|152.71|155.11|152.71|154.63|152.23|0
1651501710000|2022-05-02 14:28:30|155.07|152.67|155.16|152.76|155.16|152.76|154.89|152.49|0
1651501720000|2022-05-02 14:28:40|155.07|152.67|155.78|153.38|155.78|153.38|155.07|152.67|0
1651501730000|2022-05-02 14:28:50|155.82|153.42|155.07|152.67|155.82|153.42|155.07|152.67|0
1651501740000|2022-05-02 14:29:00|155.29|152.89|155.69|153.29|155.69|153.29|155.29|152.89|0
1651501750000|2022-05-02 14:29:10|155.78|153.38|155.87|153.47|155.87|153.47|155.78|153.38|0
1651501760000|2022-05-02 14:29:20|156.14|153.74|156.14|153.74|156.23|153.83|156.14|153.74|0
1651501770000|2022-05-02 14:29:30|156.05|153.65|156.85|154.45|156.85|154.45|156.05|153.65|0
1651501780000|2022-05-02 14:29:40|156.76|154.36|157.3|154.9|157.3|154.9|156.76|154.36|0
1651501790000|2022-05-02 14:29:50|156.76|154.36|155.51|153.11|156.76|154.36|155.51|153.11|0
1651501800000|2022-05-02 14:30:00|156.4|154|156.76|154.36|156.85|154.45|156.4|154|0
1651501810000|2022-05-02 14:30:10|156.94|154.54|157.57|155.17|157.57|155.17|156.94|154.54|0
1651501820000|2022-05-02 14:30:20|157.75|155.35|158.47|156.07|158.6|156.2|157.75|155.35|0
1651501830000|2022-05-02 14:30:30|158.29|155.89|158.83|156.43|158.83|156.43|158.29|155.89|0
1651501840000|2022-05-02 14:30:40|159.19|156.79|158.38|155.98|159.19|156.79|158.38|155.98|0
1651501850000|2022-05-02 14:30:50|158.29|155.89|158.74|156.34|158.83|156.43|158.29|155.89|0
1651501860000|2022-05-02 14:31:00|159.1|156.7|159.55|157.15|159.55|157.15|159.01|156.61|0
1651501870000|2022-05-02 14:31:10|159.73|157.33|160|157.6|160.64|158.24|159.73|157.33|0
1651501880000|2022-05-02 14:31:20|160.55|158.15|160.91|158.51|160.91|158.51|160.37|157.97|0
1651501890000|2022-05-02 14:31:30|160.73|158.33|160.55|158.15|160.77|158.37|160.55|158.15|0
1651501900000|2022-05-02 14:31:40|160.64|158.24|160.09|157.69|160.82|158.42|160.09|157.69|0
1651501910000|2022-05-02 14:31:50|160.18|157.78|159.19|156.79|160.18|157.78|159.19|156.79|0
1651501920000|2022-05-02 14:32:00|159.1|156.7|159.91|157.51|159.91|157.51|158.92|156.52|0
1651501930000|2022-05-02 14:32:10|160.36|157.96|159.55|157.15|160.36|157.96|159.55|157.15|0
1651501940000|2022-05-02 14:32:20|159.32|156.92|159.1|156.7|159.37|156.97|159.1|156.7|0
1651501950000|2022-05-02 14:32:30|159.55|157.15|159.5|157.1|159.73|157.33|159.5|157.1|0
1651501960000|2022-05-02 14:32:40|159.37|156.97|159.28|156.88|159.37|156.97|159.19|156.79|0
1651501970000|2022-05-02 14:32:50|159.14|156.74|159.1|156.7|159.14|156.74|159.1|156.7|0
1651501980000|2022-05-02 14:33:00|158.96|156.56|158.74|156.34|158.96|156.56|158.47|156.07|0
1651501990000|2022-05-02 14:33:10|158.47|156.07|158.47|156.07|158.69|156.29|158.47|156.07|0
1651502000000|2022-05-02 14:33:20|158.38|155.98|158.29|155.89|158.38|155.98|158.29|155.89|0
1651502010000|2022-05-02 14:33:30|158.2|155.8|158.56|156.16|158.56|156.16|158.2|155.8|0
1651502020000|2022-05-02 14:33:40|158.29|155.89|158.74|156.34|158.74|156.34|158.29|155.89|0
1651502030000|2022-05-02 14:33:50|158.65|156.25|158.92|156.52|158.92|156.52|158.56|156.16|0
1651502040000|2022-05-02 14:34:00|159.19|156.79|159.01|156.61|159.32|156.92|159.01|156.61|0
1651502050000|2022-05-02 14:34:10|159.19|156.79|159.55|157.15|159.55|157.15|159.1|156.7|0
1651502060000|2022-05-02 14:34:20|159.46|157.06|159.01|156.61|159.55|157.15|159.01|156.61|0
1651502070000|2022-05-02 14:34:30|158.96|156.56|158.96|156.56|158.96|156.56|158.92|156.52|0
1651502080000|2022-05-02 14:34:40|158.83|156.43|158.74|156.34|158.83|156.43|158.65|156.25|0
1651502090000|2022-05-02 14:34:50|158.65|156.25|158.47|156.07|158.65|156.25|158.47|156.07|0
1651502100000|2022-05-02 14:35:00|158.29|155.89|158.65|156.25|158.92|156.52|158.29|155.89|0
1651502110000|2022-05-02 14:35:10|158.83|156.43|157.84|155.44|158.83|156.43|157.84|155.44|0
1651502120000|2022-05-02 14:35:20|158.11|155.71|158.65|156.25|158.65|156.25|158.11|155.71|0
1651502130000|2022-05-02 14:35:30|158.29|155.89|157.61|155.21|158.29|155.89|157.61|155.21|0
1651502140000|2022-05-02 14:35:40|156.85|154.45|156.22|153.82|156.85|154.45|156.22|153.82|0
1651502150000|2022-05-02 14:35:50|156.49|154.09|156.22|153.82|156.49|154.09|156.05|153.65|0
1651502160000|2022-05-02 14:36:00|156.31|153.91|155.87|153.47|156.31|153.91|155.55|153.15|0
1651502170000|2022-05-02 14:36:10|155.91|153.51|155.87|153.47|155.91|153.51|155.42|153.02|0
1651502180000|2022-05-02 14:36:20|156.05|153.65|155.69|153.29|156.13|153.73|155.6|153.2|0
1651502190000|2022-05-02 14:36:30|155.87|153.47|156.05|153.65|156.05|153.65|155.87|153.47|0
1651502200000|2022-05-02 14:36:40|156.31|153.91|155.73|153.33|156.31|153.91|155.73|153.33|0
1651502210000|2022-05-02 14:36:50|155.69|153.29|154.8|152.4|155.69|153.29|154.8|152.4|0
1651502220000|2022-05-02 14:37:00|154.53|152.13|155.07|152.67|155.07|152.67|154.53|152.13|0
1651502230000|2022-05-02 14:37:10|155.33|152.93|156.05|153.65|156.05|153.65|155.33|152.93|0
1651502240000|2022-05-02 14:37:20|156.71|154.31|156.31|153.91|156.71|154.31|156.31|153.91|0
1651502250000|2022-05-02 14:37:30|156.67|154.27|156.49|154.09|157.03|154.63|156.49|154.09|0
1651502260000|2022-05-02 14:37:40|156.31|153.91|156.4|154|156.4|154|156.22|153.82|0
1651502270000|2022-05-02 14:37:50|156.53|154.13|156.4|154|156.53|154.13|156.13|153.73|0
1651502280000|2022-05-02 14:38:00|156.13|153.73|156.36|153.96|156.58|154.18|156.13|153.73|0
1651502290000|2022-05-02 14:38:10|156.13|153.73|156.31|153.91|156.31|153.91|156.13|153.73|0
1651502300000|2022-05-02 14:38:20|156.22|153.82|156.22|153.82|156.49|154.09|156.22|153.82|0
1651502310000|2022-05-02 14:38:30|156.13|153.73|156.04|153.64|156.13|153.73|155.69|153.29|0
1651502320000|2022-05-02 14:38:40|156.49|154.09|156.58|154.18|156.58|154.18|156.13|153.73|0
1651502330000|2022-05-02 14:38:50|156.4|154|155.42|153.02|156.4|154|155.42|153.02|0
1651502340000|2022-05-02 14:39:00|155.15|152.75|154.8|152.4|155.15|152.75|154.71|152.31|0
1651502350000|2022-05-02 14:39:10|154.98|152.58|156|153.6|156|153.6|154.98|152.58|0
1651502360000|2022-05-02 14:39:20|156.31|153.91|155.6|153.2|156.31|153.91|155.6|153.2|0
1651502370000|2022-05-02 14:39:30|155.33|152.93|155.6|153.2|155.6|153.2|155.24|152.84|0
1651502380000|2022-05-02 14:39:40|156.04|153.64|156.31|153.91|156.49|154.09|156.04|153.64|0
1651502390000|2022-05-02 14:39:50|156.76|154.36|156.58|154.18|156.76|154.36|156.49|154.09|0
1651502400000|2022-05-02 14:40:00|156.85|154.45|157.39|154.99|157.39|154.99|156.85|154.45|0
1651502410000|2022-05-02 14:40:10|157.47|155.07|156.67|154.27|157.47|155.07|156.67|154.27|0
1651502420000|2022-05-02 14:40:20|156.49|154.09|156.4|154|156.67|154.27|156.4|154|0
1651502430000|2022-05-02 14:40:30|156.13|153.73|156.31|153.91|156.31|153.91|155.87|153.47|0
1651502440000|2022-05-02 14:40:40|156.13|153.73|156.31|153.91|156.31|153.91|155.87|153.47|0
1651502450000|2022-05-02 14:40:50|156.4|154|156.4|154|156.85|154.45|156.4|154|0
1651502460000|2022-05-02 14:41:00|156.67|154.27|157.3|154.9|157.3|154.9|156.67|154.27|0
1651502470000|2022-05-02 14:41:10|157.25|154.85|157.03|154.63|157.25|154.85|156.94|154.54|0
1651502480000|2022-05-02 14:41:20|156.85|154.45|156.31|153.91|156.85|154.45|156.31|153.91|0
1651502490000|2022-05-02 14:41:30|156.13|153.73|156.22|153.82|156.4|154|156.04|153.64|0
1651502500000|2022-05-02 14:41:40|156.67|154.27|157.03|154.63|157.03|154.63|156.67|154.27|0
1651502510000|2022-05-02 14:41:50|156.94|154.54|156.59|154.19|156.94|154.54|156.5|154.1|0
1651502520000|2022-05-02 14:42:00|156.23|153.83|156.59|154.19|156.59|154.19|156.23|153.83|0
1651502530000|2022-05-02 14:42:10|156.68|154.28|156.95|154.55|157.04|154.64|156.68|154.28|0
1651502540000|2022-05-02 14:42:20|156.9|154.5|157.13|154.73|157.4|155|156.9|154.5|0
1651502550000|2022-05-02 14:42:30|157.31|154.91|157.93|155.53|157.93|155.53|157.31|154.91|0
1651502560000|2022-05-02 14:42:40|158.84|156.44|158.29|155.89|158.93|156.53|158.29|155.89|0
1651502570000|2022-05-02 14:42:50|158.2|155.8|157.84|155.44|158.2|155.8|157.75|155.35|0
1651502580000|2022-05-02 14:43:00|157.4|155|157.57|155.17|157.57|155.17|157.4|155|0
1651502590000|2022-05-02 14:43:10|158.29|155.89|157.84|155.44|158.29|155.89|157.75|155.35|0
1651502600000|2022-05-02 14:43:20|157.57|155.17|157.84|155.44|157.84|155.44|157.57|155.17|0
1651502610000|2022-05-02 14:43:30|157.39|154.99|157.31|154.91|157.48|155.08|157.31|154.91|0
1651502620000|2022-05-02 14:43:40|157.48|155.08|157.13|154.73|157.48|155.08|157.13|154.73|0
1651502630000|2022-05-02 14:43:50|157.22|154.82|156.77|154.37|157.22|154.82|156.77|154.37|0
1651502640000|2022-05-02 14:44:00|156.59|154.19|155.87|153.47|156.59|154.19|155.87|153.47|0
1651502650000|2022-05-02 14:44:10|155.96|153.56|156.05|153.65|156.05|153.65|155.96|153.56|0
1651502660000|2022-05-02 14:44:20|155.96|153.56|154.76|152.36|156.05|153.65|154.76|152.36|0
1651502670000|2022-05-02 14:44:30|154.81|152.41|154.63|152.23|154.81|152.41|154.54|152.14|0
1651502680000|2022-05-02 14:44:40|154.72|152.32|154.18|151.78|154.72|152.32|154.18|151.78|0
1651502690000|2022-05-02 14:44:50|153.39|150.99|153.83|151.43|154.01|151.61|153.39|150.99|0
1651502700000|2022-05-02 14:45:00|153.65|151.25|153.39|150.99|153.65|151.25|153.39|150.99|0
1651502710000|2022-05-02 14:45:10|153.48|151.08|153.21|150.81|153.48|151.08|153.21|150.81|0
1651502720000|2022-05-02 14:45:20|153.04|150.64|153.3|150.9|153.3|150.9|153.04|150.64|0
1651502730000|2022-05-02 14:45:30|153.48|151.08|153.56|151.16|153.56|151.16|153.3|150.9|0
1651502740000|2022-05-02 14:45:40|154.18|151.78|153.7|151.3|154.18|151.78|153.7|151.3|0
1651502750000|2022-05-02 14:45:50|153.87|151.47|154.1|151.7|154.18|151.78|153.87|151.47|0
1651502760000|2022-05-02 14:46:00|154.27|151.87|154.27|151.87|154.27|151.87|153.92|151.52|0
1651502770000|2022-05-02 14:46:10|154.18|151.78|154.23|151.83|154.54|152.14|154.18|151.78|0
1651502780000|2022-05-02 14:46:20|154.01|151.61|154.36|151.96|154.8|152.4|154.01|151.61|0
1651502790000|2022-05-02 14:46:30|154.18|151.78|154.01|151.61|154.18|151.78|154.01|151.61|0
1651502800000|2022-05-02 14:46:40|153.78|151.38|153.74|151.34|153.83|151.43|153.74|151.34|0
1651502810000|2022-05-02 14:46:50|153.48|151.08|154.01|151.61|154.01|151.61|153.48|151.08|0
1651502820000|2022-05-02 14:47:00|153.83|151.43|153.74|151.34|153.83|151.43|153.56|151.16|0
1651502830000|2022-05-02 14:47:10|153.3|150.9|152.72|150.32|153.3|150.9|152.59|150.19|0
1651502840000|2022-05-02 14:47:20|152.81|150.41|152.68|150.28|152.95|150.55|152.68|150.28|0
1651502850000|2022-05-02 14:47:30|152.59|150.19|153.39|150.99|153.39|150.99|152.59|150.19|0
1651502860000|2022-05-02 14:47:40|153.21|150.81|153.21|150.81|153.48|151.08|153.21|150.81|0
1651502870000|2022-05-02 14:47:50|152.95|150.55|153.21|150.81|153.21|150.81|152.95|150.55|0
1651502880000|2022-05-02 14:48:00|153.12|150.72|152.68|150.28|153.12|150.72|152.68|150.28|0
1651502890000|2022-05-02 14:48:10|153.12|150.72|152.42|150.02|153.12|150.72|152.42|150.02|0
1651502900000|2022-05-02 14:48:20|152.51|150.11|152.24|149.84|152.51|150.11|152.24|149.84|0
1651502910000|2022-05-02 14:48:30|152.07|149.67|153.03|150.63|153.03|150.63|152.07|149.67|0
1651502920000|2022-05-02 14:48:40|153.16|150.76|153.12|150.72|153.16|150.76|152.68|150.28|0
1651502930000|2022-05-02 14:48:50|153.03|150.63|153.03|150.63|153.03|150.63|152.68|150.28|0
1651502940000|2022-05-02 14:49:00|152.77|150.37|152.59|150.19|152.86|150.46|152.59|150.19|0
1651502950000|2022-05-02 14:49:10|152.68|150.28|152.51|150.11|152.77|150.37|152.42|150.02|0
1651502960000|2022-05-02 14:49:20|152.64|150.24|152.33|149.93|152.64|150.24|152.15|149.75|0
1651502970000|2022-05-02 14:49:30|152.42|150.02|152.28|149.88|152.42|150.02|152.28|149.88|0
1651502980000|2022-05-02 14:49:40|152.33|149.93|152.95|150.55|152.95|150.55|152.33|149.93|0
1651502990000|2022-05-02 14:49:50|152.81|150.41|153.03|150.63|153.03|150.63|152.81|150.41|0
1651503000000|2022-05-02 14:50:00|153.16|150.76|153.03|150.63|153.39|150.99|153.03|150.63|0
1651503010000|2022-05-02 14:50:10|152.77|150.37|153.03|150.63|153.03|150.63|152.59|150.19|0
1651503020000|2022-05-02 14:50:20|152.51|150.11|151.72|149.32|152.51|150.11|151.72|149.32|0
1651503030000|2022-05-02 14:50:30|151.89|149.49|152.07|149.67|152.07|149.67|151.89|149.49|0
1651503040000|2022-05-02 14:50:40|151.89|149.49|152.15|149.75|152.15|149.75|151.89|149.49|0
1651503050000|2022-05-02 14:50:50|152.33|149.93|152.42|150.02|152.42|150.02|152.33|149.93|0
1651503060000|2022-05-02 14:51:00|152.15|149.75|151.98|149.58|152.15|149.75|151.98|149.58|0
1651503070000|2022-05-02 14:51:10|151.8|149.4|151.72|149.32|151.98|149.58|151.72|149.32|0
1651503080000|2022-05-02 14:51:20|151.63|149.23|151.28|148.88|151.63|149.23|151.28|148.88|0
1651503090000|2022-05-02 14:51:30|150.84|148.44|150.84|148.44|150.84|148.44|150.75|148.35|0
1651503100000|2022-05-02 14:51:40|151.01|148.61|150.84|148.44|151.19|148.79|150.84|148.44|0
1651503110000|2022-05-02 14:51:50|151.19|148.79|152.07|149.67|152.07|149.67|151.19|148.79|0
1651503120000|2022-05-02 14:52:00|152.59|150.19|151.54|149.14|152.59|150.19|151.54|149.14|0
1651503130000|2022-05-02 14:52:10|151.36|148.96|150.84|148.44|151.36|148.96|150.84|148.44|0
1651503140000|2022-05-02 14:52:20|150.93|148.53|151.1|148.7|151.14|148.74|150.93|148.53|0
1651503150000|2022-05-02 14:52:30|151.19|148.79|151.01|148.61|151.45|149.05|151.01|148.61|0
1651503160000|2022-05-02 14:52:40|151.1|148.7|151.54|149.14|151.54|149.14|150.93|148.53|0
1651503170000|2022-05-02 14:52:50|151.1|148.7|151.36|148.96|151.36|148.96|151.1|148.7|0
1651503180000|2022-05-02 14:53:00|150.88|148.48|151.01|148.61|151.01|148.61|150.88|148.48|0
1651503190000|2022-05-02 14:53:10|151.36|148.96|152.07|149.67|152.07|149.67|151.36|148.96|0
1651503200000|2022-05-02 14:53:20|151.63|149.23|151.8|149.4|151.8|149.4|151.54|149.14|0
1651503210000|2022-05-02 14:53:30|151.45|149.05|150.84|148.44|151.45|149.05|150.75|148.35|0
1651503220000|2022-05-02 14:53:40|150.93|148.53|151.01|148.61|151.01|148.61|150.75|148.35|0
1651503230000|2022-05-02 14:53:50|151.1|148.7|151.28|148.88|151.54|149.14|151.1|148.7|0
1651503240000|2022-05-02 14:54:00|150.84|148.44|150.66|148.26|151.28|148.88|150.66|148.26|0
1651503250000|2022-05-02 14:54:10|150.49|148.09|151.8|149.4|151.8|149.4|150.49|148.09|0
1651503260000|2022-05-02 14:54:20|151.89|149.49|151.93|149.53|151.98|149.58|151.89|149.49|0
1651503270000|2022-05-02 14:54:30|152.06|149.66|152.15|149.75|152.15|149.75|152.02|149.62|0
1651503280000|2022-05-02 14:54:40|152.24|149.84|151.98|149.58|152.24|149.84|151.98|149.58|0
1651503290000|2022-05-02 14:54:50|151.89|149.49|151.1|148.7|151.89|149.49|151.1|148.7|0
1651503300000|2022-05-02 14:55:00|150.84|148.44|150.14|147.74|150.93|148.53|150.14|147.74|0
1651503310000|2022-05-02 14:55:10|149.79|147.39|150.49|148.09|150.49|148.09|149.79|147.39|0
1651503320000|2022-05-02 14:55:20|150.32|147.92|150.53|148.13|150.84|148.44|150.32|147.92|0
1651503330000|2022-05-02 14:55:30|150.49|148.09|150.84|148.44|150.84|148.44|150.4|148|0
1651503340000|2022-05-02 14:55:40|151.14|148.74|151.36|148.96|151.54|149.14|151.1|148.7|0
1651503350000|2022-05-02 14:55:50|151.8|149.4|151.98|149.58|152.11|149.71|151.8|149.4|0
1651503360000|2022-05-02 14:56:00|152.5|150.1|152.5|150.1|152.77|150.37|152.5|150.1|0
1651503370000|2022-05-02 14:56:10|152.63|150.23|152.59|150.19|152.77|150.37|152.59|150.19|0
1651503380000|2022-05-02 14:56:20|152.24|149.84|151.8|149.4|152.24|149.84|151.63|149.23|0
1651503390000|2022-05-02 14:56:30|151.63|149.23|151.19|148.79|151.63|149.23|151.19|148.79|0
1651503400000|2022-05-02 14:56:40|150.75|148.35|150.4|148|150.75|148.35|150.4|148|0
1651503410000|2022-05-02 14:56:50|150.31|147.91|150.14|147.74|150.36|147.96|150.14|147.74|0
1651503420000|2022-05-02 14:57:00|149.62|147.22|148.67|146.27|149.62|147.22|148.67|146.27|0
1651503430000|2022-05-02 14:57:10|148.15|145.75|148.32|145.92|148.32|145.92|148.06|145.66|0
1651503440000|2022-05-02 14:57:20|148.49|146.09|148.49|146.09|148.58|146.18|148.32|145.92|0
1651503450000|2022-05-02 14:57:30|148.32|145.92|148.67|146.27|148.71|146.31|148.32|145.92|0
1651503460000|2022-05-02 14:57:40|148.32|145.92|148.58|146.18|148.84|146.44|148.32|145.92|0
1651503470000|2022-05-02 14:57:50|148.75|146.35|148.67|146.27|148.75|146.35|148.67|146.27|0
1651503480000|2022-05-02 14:58:00|149.1|146.7|149.05|146.65|149.1|146.7|148.93|146.53|0
1651503490000|2022-05-02 14:58:10|149.1|146.7|149.1|146.7|149.1|146.7|149.01|146.61|0
1651503500000|2022-05-02 14:58:20|149.01|146.61|149.36|146.96|149.36|146.96|149.01|146.61|0
1651503510000|2022-05-02 14:58:30|149.44|147.04|149.27|146.87|149.44|147.04|149.1|146.7|0
1651503520000|2022-05-02 14:58:40|149.01|146.61|149.1|146.7|149.53|147.13|149.01|146.61|0
1651503530000|2022-05-02 14:58:50|148.92|146.52|149.14|146.74|149.27|146.87|148.75|146.35|0
1651503540000|2022-05-02 14:59:00|149.01|146.61|148.84|146.44|149.18|146.78|148.84|146.44|0
1651503550000|2022-05-02 14:59:10|149.01|146.61|149.18|146.78|149.18|146.78|149.01|146.61|0
1651503560000|2022-05-02 14:59:20|149.44|147.04|149.18|146.78|149.44|147.04|148.92|146.52|0
1651503570000|2022-05-02 14:59:30|148.58|146.18|148.49|146.09|148.75|146.35|148.49|146.09|0
1651503580000|2022-05-02 14:59:40|148.06|145.66|148.06|145.66|148.06|145.66|147.63|145.23|0
1651503590000|2022-05-02 14:59:50|147.89|145.49|148.06|145.66|148.06|145.66|147.72|145.32|0
1651503600000|2022-05-02 15:00:00|148.56|145.68|148.34|145.46|148.56|145.68|148.13|145.25|0
1651503610000|2022-05-02 15:00:10|148.39|145.51|148.21|145.33|148.39|145.51|148.21|145.33|0
1651503620000|2022-05-02 15:00:20|148.04|145.16|147.96|145.08|148.04|145.16|147.78|144.9|0
1651503630000|2022-05-02 15:00:30|148.39|145.51|148.82|145.94|148.82|145.94|148.3|145.42|0
1651503640000|2022-05-02 15:00:40|148.56|145.68|147.87|144.99|148.56|145.68|147.87|144.99|0
1651503650000|2022-05-02 15:00:50|147.27|144.39|147.44|144.56|147.44|144.56|147.1|144.22|0
1651503660000|2022-05-02 15:01:00|147.27|144.39|147.87|144.99|147.87|144.99|147.27|144.39|0
1651503670000|2022-05-02 15:01:10|147.52|144.64|147.35|144.47|147.7|144.82|147.35|144.47|0
1651503680000|2022-05-02 15:01:20|147.44|144.56|147.18|144.3|147.44|144.56|147.18|144.3|0
1651503690000|2022-05-02 15:01:30|147.1|144.22|147.22|144.34|147.35|144.47|147.1|144.22|0
1651503700000|2022-05-02 15:01:40|147.27|144.39|147.01|144.13|147.27|144.39|146.92|144.04|0
1651503710000|2022-05-02 15:01:50|147.18|144.3|147.18|144.3|147.18|144.3|147.14|144.26|0
1651503720000|2022-05-02 15:02:00|147.1|144.22|146.75|143.87|147.1|144.22|146.71|143.83|0
1651503730000|2022-05-02 15:02:10|146.41|143.53|146.67|143.79|146.67|143.79|146.11|143.23|0
1651503740000|2022-05-02 15:02:20|146.58|143.7|146.75|143.87|147.01|144.13|146.58|143.7|0
1651503750000|2022-05-02 15:02:30|146.24|143.36|146.5|143.62|146.5|143.62|146.24|143.36|0
1651503760000|2022-05-02 15:02:40|146.58|143.7|146.32|143.44|146.75|143.87|146.32|143.44|0
1651503770000|2022-05-02 15:02:50|146.41|143.53|146.15|143.27|146.67|143.79|146.15|143.27|0
1651503780000|2022-05-02 15:03:00|145.81|142.93|146.15|143.27|146.15|143.27|145.81|142.93|0
1651503790000|2022-05-02 15:03:10|146.07|143.19|145.39|142.51|146.07|143.19|145.39|142.51|0
1651503800000|2022-05-02 15:03:20|144.37|141.49|144.62|141.74|144.62|141.74|144.37|141.49|0
1651503810000|2022-05-02 15:03:30|144.79|141.91|144.28|141.4|144.79|141.91|144.28|141.4|0
1651503820000|2022-05-02 15:03:40|144.37|141.49|144.71|141.83|144.88|142|144.37|141.49|0
1651503830000|2022-05-02 15:03:50|144.79|141.91|144.2|141.32|144.79|141.91|144.2|141.32|0
1651503840000|2022-05-02 15:04:00|144.03|141.15|143.77|140.89|144.03|141.15|143.69|140.81|0
1651503850000|2022-05-02 15:04:10|143.86|140.98|144.03|141.15|144.2|141.32|143.86|140.98|0
1651503860000|2022-05-02 15:04:20|143.86|140.98|143.69|140.81|143.86|140.98|143.69|140.81|0
1651503870000|2022-05-02 15:04:30|143.27|140.39|143.18|140.3|143.44|140.56|143.18|140.3|0
1651503880000|2022-05-02 15:04:40|143.27|140.39|143.27|140.39|143.35|140.47|143.18|140.3|0
1651503890000|2022-05-02 15:04:50|143.1|140.22|143.01|140.13|143.18|140.3|143.01|140.13|0
1651503900000|2022-05-02 15:05:00|143.1|140.22|143.18|140.3|143.18|140.3|142.93|140.05|0
1651503910000|2022-05-02 15:05:10|143.27|140.39|143.1|140.22|143.27|140.39|143.1|140.22|0
1651503920000|2022-05-02 15:05:20|143.35|140.47|143.86|140.98|143.86|140.98|143.27|140.39|0
1651503930000|2022-05-02 15:05:30|143.94|141.06|143.44|140.56|143.94|141.06|143.44|140.56|0
1651503940000|2022-05-02 15:05:40|143.69|140.81|144.37|141.49|144.37|141.49|143.69|140.81|0
1651503950000|2022-05-02 15:05:50|144.28|141.4|144.28|141.4|144.28|141.4|144.2|141.32|0
1651503960000|2022-05-02 15:06:00|144.03|141.15|144.87|141.99|144.87|141.99|143.27|140.39|0
1651503970000|2022-05-02 15:06:10|145.04|142.16|145.04|142.16|145.04|142.16|144.87|141.99|0
1651503980000|2022-05-02 15:06:20|145.3|142.42|144.96|142.08|145.3|142.42|144.96|142.08|0
1651503990000|2022-05-02 15:06:30|145.04|142.16|145.9|143.02|145.9|143.02|145.04|142.16|0
1651504000000|2022-05-02 15:06:40|146.92|144.04|146.32|143.44|146.92|144.04|146.32|143.44|0
1651504010000|2022-05-02 15:06:50|146.07|143.19|145.73|142.85|146.07|143.19|145.47|142.59|0
1651504020000|2022-05-02 15:07:00|145.98|143.1|146.58|143.7|146.58|143.7|145.98|143.1|0
1651504030000|2022-05-02 15:07:10|146.41|143.53|145.81|142.93|146.41|143.53|145.81|142.93|0
1651504040000|2022-05-02 15:07:20|145.64|142.76|145.64|142.76|145.72|142.84|145.64|142.76|0
1651504050000|2022-05-02 15:07:30|145.9|143.02|146.15|143.27|146.15|143.27|145.9|143.02|0
1651504060000|2022-05-02 15:07:40|145.72|142.84|145.34|142.46|145.81|142.93|145.34|142.46|0
1651504070000|2022-05-02 15:07:50|145.38|142.5|145.72|142.84|145.81|142.93|145.38|142.5|0
1651504080000|2022-05-02 15:08:00|145.55|142.67|145.38|142.5|145.64|142.76|145.38|142.5|0
1651504090000|2022-05-02 15:08:10|145.47|142.59|145.47|142.59|145.9|143.02|145.47|142.59|0
1651504100000|2022-05-02 15:08:20|145.38|142.5|144.79|141.91|145.38|142.5|144.79|141.91|0
1651504110000|2022-05-02 15:08:30|144.7|141.82|144.7|141.82|144.74|141.86|144.7|141.82|0
1651504120000|2022-05-02 15:08:40|144.87|141.99|145.04|142.16|145.04|142.16|144.87|141.99|0
1651504130000|2022-05-02 15:08:50|144.96|142.08|144.96|142.08|144.96|142.08|144.87|141.99|0
1651504140000|2022-05-02 15:09:00|145.13|142.25|145.55|142.67|145.55|142.67|145.13|142.25|0
1651504150000|2022-05-02 15:09:10|145.51|142.63|145.47|142.59|145.51|142.63|145.38|142.5|0
1651504160000|2022-05-02 15:09:20|145.04|142.16|145.3|142.42|145.3|142.42|145.04|142.16|0
1651504170000|2022-05-02 15:09:30|145.47|142.59|145.47|142.59|145.47|142.59|145.21|142.33|0
1651504180000|2022-05-02 15:09:40|145.72|142.84|145.47|142.59|145.72|142.84|145.38|142.5|0
1651504190000|2022-05-02 15:09:50|145.81|142.93|145.81|142.93|145.81|142.93|145.72|142.84|0
1651504200000|2022-05-02 15:10:00|145.89|143.01|145.55|142.67|145.94|143.06|145.55|142.67|0
1651504210000|2022-05-02 15:10:10|145.81|142.93|145.3|142.42|145.81|142.93|145.3|142.42|0
1651504220000|2022-05-02 15:10:20|145.21|142.33|144.7|141.82|145.21|142.33|144.7|141.82|0
1651504230000|2022-05-02 15:10:30|144.74|141.86|144.62|141.74|144.74|141.86|144.62|141.74|0
1651504240000|2022-05-02 15:10:40|144.79|141.91|144.53|141.65|144.87|141.99|144.53|141.65|0
1651504250000|2022-05-02 15:10:50|144.36|141.48|144.7|141.82|144.79|141.91|144.36|141.48|0
1651504260000|2022-05-02 15:11:00|144.45|141.57|144.87|141.99|144.87|141.99|144.45|141.57|0
1651504270000|2022-05-02 15:11:10|144.7|141.82|144.28|141.4|144.7|141.82|144.19|141.31|0
1651504280000|2022-05-02 15:11:20|144.53|141.65|144.62|141.74|144.62|141.74|144.45|141.57|0
1651504290000|2022-05-02 15:11:30|144.45|141.57|144.11|141.23|144.45|141.57|144.11|141.23|0
1651504300000|2022-05-02 15:11:40|144.45|141.57|144.62|141.74|144.7|141.82|144.45|141.57|0
1651504310000|2022-05-02 15:11:50|144.87|141.99|145.9|143.02|146.07|143.19|144.87|141.99|0
1651504320000|2022-05-02 15:12:00|146.24|143.36|146.07|143.19|146.49|143.61|146.07|143.19|0
1651504330000|2022-05-02 15:12:10|146.24|143.36|146.49|143.61|146.49|143.61|146.24|143.36|0
1651504340000|2022-05-02 15:12:20|146.58|143.7|146.58|143.7|146.67|143.79|146.49|143.61|0
1651504350000|2022-05-02 15:12:30|146.45|143.57|146.92|144.04|146.92|144.04|146.45|143.57|0
1651504360000|2022-05-02 15:12:40|146.84|143.96|146.71|143.83|146.84|143.96|146.32|143.44|0
1651504370000|2022-05-02 15:12:50|146.67|143.79|146.07|143.19|146.67|143.79|146.07|143.19|0
1651504380000|2022-05-02 15:13:00|146.32|143.44|145.9|143.02|146.32|143.44|145.9|143.02|0
1651504390000|2022-05-02 15:13:10|145.98|143.1|147.78|144.9|147.78|144.9|145.98|143.1|0
1651504400000|2022-05-02 15:13:20|144|141.12|146.27|143.39|146.32|143.44|144|141.12|0
1651504410000|2022-05-02 15:13:30|146.06|143.18|146.92|144.04|146.92|144.04|145.72|142.84|0
1651504420000|2022-05-02 15:13:40|146.66|143.78|146.92|144.04|147.31|144.43|146.66|143.78|0
1651504430000|2022-05-02 15:13:50|147.09|144.21|147.31|144.43|147.69|144.81|147.09|144.21|0
1651504440000|2022-05-02 15:14:00|147.35|144.47|147.44|144.56|147.44|144.56|147.09|144.21|0
1651504450000|2022-05-02 15:14:10|147.69|144.81|147.91|145.03|147.95|145.07|147.69|144.81|0
1651504460000|2022-05-02 15:14:20|147.78|144.9|148.16|145.28|148.16|145.28|147.78|144.9|0
1651504470000|2022-05-02 15:14:30|147.78|144.9|147.95|145.07|147.95|145.07|147.78|144.9|0
1651504480000|2022-05-02 15:14:40|147.99|145.11|148.12|145.24|148.21|145.33|147.91|145.03|0
1651504490000|2022-05-02 15:14:50|148.3|145.42|149.16|146.28|149.16|146.28|148.3|145.42|0
1651504500000|2022-05-02 15:15:00|149.07|146.19|148.04|145.16|149.07|146.19|148.04|145.16|0
1651504510000|2022-05-02 15:15:10|148.47|145.59|147.52|144.64|148.47|145.59|147.52|144.64|0
1651504520000|2022-05-02 15:15:20|147.69|144.81|147.78|144.9|147.86|144.98|147.69|144.81|0
1651504530000|2022-05-02 15:15:30|148.12|145.24|148.21|145.33|148.29|145.41|148.12|145.24|0
1651504540000|2022-05-02 15:15:40|148.38|145.5|148.73|145.85|148.73|145.85|148.38|145.5|0
1651504550000|2022-05-02 15:15:50|148.47|145.59|147.35|144.47|148.47|145.59|147.35|144.47|0
1651504560000|2022-05-02 15:16:00|146.84|143.96|145.81|142.93|146.84|143.96|145.81|142.93|0
1651504570000|2022-05-02 15:16:10|145.98|143.1|146.07|143.19|146.15|143.27|145.98|143.1|0
1651504580000|2022-05-02 15:16:20|145.9|143.02|145.56|142.68|145.9|143.02|145.56|142.68|0
1651504590000|2022-05-02 15:16:30|145.47|142.59|145.81|142.93|145.81|142.93|145.38|142.5|0
1651504600000|2022-05-02 15:16:40|145.56|142.68|145.38|142.5|145.56|142.68|145.38|142.5|0
1651504610000|2022-05-02 15:16:50|145.21|142.33|145.05|142.17|145.3|142.42|145.05|142.17|0
1651504620000|2022-05-02 15:17:00|144.71|141.83|144.28|141.4|144.71|141.83|144.28|141.4|0
1651504630000|2022-05-02 15:17:10|144.2|141.32|143.44|140.56|144.2|141.32|143.44|140.56|0
1651504640000|2022-05-02 15:17:20|143.19|140.31|142.77|139.89|143.19|140.31|142.77|139.89|0
1651504650000|2022-05-02 15:17:30|142.93|140.05|142.6|139.72|142.93|140.05|142.26|139.38|0
1651504660000|2022-05-02 15:17:40|142.68|139.8|142.3|139.42|142.68|139.8|142.3|139.42|0
1651504670000|2022-05-02 15:17:50|142.09|139.21|141.76|138.88|142.18|139.3|141.76|138.88|0
1651504680000|2022-05-02 15:18:00|142.18|139.3|142.09|139.21|142.26|139.38|142.09|139.21|0
1651504690000|2022-05-02 15:18:10|141.93|139.05|141.93|139.05|142.26|139.38|141.93|139.05|0
1651504700000|2022-05-02 15:18:20|142.09|139.21|142.18|139.3|142.35|139.47|142.09|139.21|0
1651504710000|2022-05-02 15:18:30|142.09|139.21|142.85|139.97|142.85|139.97|142.09|139.21|0
1651504720000|2022-05-02 15:18:40|143.19|140.31|142.85|139.97|143.19|140.31|142.85|139.97|0
1651504730000|2022-05-02 15:18:50|143.02|140.14|143.02|140.14|143.18|140.3|143.02|140.14|0
1651504740000|2022-05-02 15:19:00|143.69|140.81|143.39|140.51|143.69|140.81|143.39|140.51|0
1651504750000|2022-05-02 15:19:10|143.52|140.64|143.35|140.47|143.94|141.06|143.35|140.47|0
1651504760000|2022-05-02 15:19:20|143.77|140.89|143.18|140.3|143.77|140.89|143.18|140.3|0
1651504770000|2022-05-02 15:19:30|143.1|140.22|143.18|140.3|143.18|140.3|143.02|140.14|0
1651504780000|2022-05-02 15:19:40|143.02|140.14|142.93|140.05|143.02|140.14|142.85|139.97|0
1651504790000|2022-05-02 15:19:50|142.85|139.97|142.85|139.97|142.85|139.97|142.68|139.8|0
1651504800000|2022-05-02 15:20:00|142.68|139.8|142.76|139.88|142.93|140.05|142.64|139.76|0
1651504810000|2022-05-02 15:20:10|142.85|139.97|142.85|139.97|143.02|140.14|142.85|139.97|0
1651504820000|2022-05-02 15:20:20|142.43|139.55|142.68|139.8|142.68|139.8|142.43|139.55|0
1651504830000|2022-05-02 15:20:30|142.76|139.88|142.93|140.05|142.93|140.05|142.76|139.88|0
1651504840000|2022-05-02 15:20:40|142.51|139.63|142.34|139.46|142.51|139.63|142.34|139.46|0
1651504850000|2022-05-02 15:20:50|142.18|139.3|142.43|139.55|142.43|139.55|142.18|139.3|0
1651504860000|2022-05-02 15:21:00|142.51|139.63|141.93|139.05|142.51|139.63|141.93|139.05|0
1651504870000|2022-05-02 15:21:10|142.01|139.13|142.01|139.13|142.18|139.3|142.01|139.13|0
1651504880000|2022-05-02 15:21:20|142.34|139.46|142.76|139.88|142.76|139.88|142.26|139.38|0
1651504890000|2022-05-02 15:21:30|143.27|140.39|143.02|140.14|143.27|140.39|143.02|140.14|0
1651504900000|2022-05-02 15:21:40|143.27|140.39|143.27|140.39|143.27|140.39|143.18|140.3|0
1651504910000|2022-05-02 15:21:50|143.1|140.22|143.69|140.81|143.69|140.81|143.1|140.22|0
1651504920000|2022-05-02 15:22:00|143.94|141.06|143.98|141.1|143.98|141.1|143.77|140.89|0
1651504930000|2022-05-02 15:22:10|143.86|140.98|143.86|140.98|143.86|140.98|143.77|140.89|0
1651504940000|2022-05-02 15:22:20|143.77|140.89|144.36|141.48|144.36|141.48|143.77|140.89|0
1651504950000|2022-05-02 15:22:30|144.28|141.4|144.03|141.15|144.36|141.48|144.03|141.15|0
1651504960000|2022-05-02 15:22:40|143.94|141.06|144.36|141.48|144.36|141.48|143.94|141.06|0
1651504970000|2022-05-02 15:22:50|144.79|141.91|144.79|141.91|144.79|141.91|144.7|141.82|0
1651504980000|2022-05-02 15:23:00|144.53|141.65|144.2|141.32|144.53|141.65|144.2|141.32|0
1651504990000|2022-05-02 15:23:10|144.11|141.23|144.53|141.65|144.53|141.65|144.11|141.23|0
1651505000000|2022-05-02 15:23:20|144.36|141.48|144.36|141.48|144.36|141.48|144.32|141.44|0
1651505010000|2022-05-02 15:23:30|144.28|141.4|143.86|140.98|144.28|141.4|143.86|140.98|0
1651505020000|2022-05-02 15:23:40|144.11|141.23|143.56|140.68|144.11|141.23|143.56|140.68|0
1651505030000|2022-05-02 15:23:50|143.69|140.81|144.45|141.57|144.45|141.57|143.69|140.81|0
1651505040000|2022-05-02 15:24:00|144.36|141.48|144.03|141.15|144.36|141.48|144.03|141.15|0
1651505050000|2022-05-02 15:24:10|144.11|141.23|143.86|140.98|144.11|141.23|143.69|140.81|0
1651505060000|2022-05-02 15:24:20|143.6|140.72|143.35|140.47|143.6|140.72|143.35|140.47|0
1651505070000|2022-05-02 15:24:30|143.44|140.56|143.44|140.56|143.6|140.72|143.44|140.56|0
1651505080000|2022-05-02 15:24:40|143.69|140.81|143.52|140.64|143.69|140.81|143.52|140.64|0
1651505090000|2022-05-02 15:24:50|143.69|140.81|143.86|140.98|143.86|140.98|143.69|140.81|0
1651505100000|2022-05-02 15:25:00|144.19|141.31|143.48|140.6|144.19|141.31|143.1|140.22|0
1651505110000|2022-05-02 15:25:10|143.18|140.3|143.18|140.3|143.35|140.47|143.18|140.3|0
1651505120000|2022-05-02 15:25:20|142.51|139.63|142.34|139.46|142.51|139.63|142.17|139.29|0
1651505130000|2022-05-02 15:25:30|142.93|140.05|143.1|140.22|143.1|140.22|142.85|139.97|0
1651505140000|2022-05-02 15:25:40|142.85|139.97|142.93|140.05|142.93|140.05|142.59|139.71|0
1651505150000|2022-05-02 15:25:50|143.27|140.39|144.96|142.08|144.96|142.08|143.27|140.39|0
1651505160000|2022-05-02 15:26:00|145.55|142.67|145.98|143.1|146.06|143.18|145.55|142.67|0
1651505170000|2022-05-02 15:26:10|145.55|142.67|145.04|142.16|145.55|142.67|144.96|142.08|0
1651505180000|2022-05-02 15:26:20|145.08|142.2|145.04|142.16|145.08|142.2|144.79|141.91|0
1651505190000|2022-05-02 15:26:30|144.79|141.91|143.86|140.98|144.79|141.91|143.86|140.98|0
1651505200000|2022-05-02 15:26:40|143.43|140.55|143.69|140.81|143.69|140.81|143.27|140.39|0
1651505210000|2022-05-02 15:26:50|143.86|140.98|143.94|141.06|144.11|141.23|143.86|140.98|0
1651505220000|2022-05-02 15:27:00|143.69|140.81|143.43|140.55|143.69|140.81|143.43|140.55|0
1651505230000|2022-05-02 15:27:10|142.68|139.8|141.67|138.79|142.68|139.8|141.67|138.79|0
1651505240000|2022-05-02 15:27:20|141.71|138.83|141.76|138.88|141.76|138.88|141.63|138.75|0
1651505250000|2022-05-02 15:27:30|141.67|138.79|142.51|139.63|142.76|139.88|141.67|138.79|0
1651505260000|2022-05-02 15:27:40|142.17|139.29|141.84|138.96|142.17|139.29|141.84|138.96|0
1651505270000|2022-05-02 15:27:50|141.67|138.79|141.67|138.79|141.84|138.96|141.67|138.79|0
1651505280000|2022-05-02 15:28:00|141.38|138.5|141.67|138.79|141.84|138.96|141.38|138.5|0
1651505290000|2022-05-02 15:28:10|141.59|138.71|141.92|139.04|141.92|139.04|141.59|138.71|0
1651505300000|2022-05-02 15:28:20|142.09|139.21|142.26|139.38|142.34|139.46|142.09|139.21|0
1651505310000|2022-05-02 15:28:30|142.51|139.63|142.59|139.71|142.59|139.71|142.26|139.38|0
1651505320000|2022-05-02 15:28:40|142.93|140.05|143.43|140.55|143.43|140.55|142.93|140.05|0
1651505330000|2022-05-02 15:28:50|143.52|140.64|143.52|140.64|143.77|140.89|143.52|140.64|0
1651505340000|2022-05-02 15:29:00|143.1|140.22|142.93|140.05|143.1|140.22|142.59|139.71|0
1651505350000|2022-05-02 15:29:10|142.76|139.88|142.26|139.38|142.76|139.88|142.26|139.38|0
1651505360000|2022-05-02 15:29:20|142.09|139.21|142.26|139.38|142.26|139.38|142.09|139.21|0
1651505370000|2022-05-02 15:29:30|142.17|139.29|142.51|139.63|142.51|139.63|142.09|139.21|0
1651505380000|2022-05-02 15:29:40|142.17|139.29|143.01|140.13|143.01|140.13|142.17|139.29|0
1651505390000|2022-05-02 15:29:50|142.84|139.96|144.04|141.16|144.29|141.41|141.91|139.03|0
1651505400000|2022-05-02 15:30:00|144.29|141.41|144.8|141.92|144.8|141.92|144.29|141.41|0
1651505410000|2022-05-02 15:30:10|144.88|142|144.88|142|144.88|142|144.63|141.75|0
1651505420000|2022-05-02 15:30:20|144.63|141.75|144.29|141.41|144.63|141.75|144.29|141.41|0
1651505430000|2022-05-02 15:30:30|144.04|141.16|144.04|141.16|144.04|141.16|143.95|141.07|0
1651505440000|2022-05-02 15:30:40|143.87|140.99|143.45|140.57|143.87|140.99|143.45|140.57|0
1651505450000|2022-05-02 15:30:50|143.78|140.9|143.19|140.31|143.78|140.9|143.03|140.15|0
1651505460000|2022-05-02 15:31:00|143.45|140.57|143.45|140.57|143.45|140.57|143.36|140.48|0
1651505470000|2022-05-02 15:31:10|143.19|140.31|143.28|140.4|143.78|140.9|143.19|140.31|0
1651505480000|2022-05-02 15:31:20|143.03|140.15|142.61|139.73|143.03|140.15|142.61|139.73|0
1651505490000|2022-05-02 15:31:30|142.94|140.06|143.23|140.35|143.28|140.4|142.94|140.06|0
1651505500000|2022-05-02 15:31:40|143.03|140.15|143.45|140.57|143.45|140.57|143.03|140.15|0
1651505510000|2022-05-02 15:31:50|143.11|140.23|142.69|139.81|143.11|140.23|142.69|139.81|0
1651505520000|2022-05-02 15:32:00|143.03|140.15|142.27|139.39|143.03|140.15|142.27|139.39|0
1651505530000|2022-05-02 15:32:10|142.19|139.31|142.69|139.81|142.69|139.81|142.19|139.31|0
1651505540000|2022-05-02 15:32:20|142.52|139.64|142.61|139.73|142.69|139.81|142.52|139.64|0
1651505550000|2022-05-02 15:32:30|142.77|139.89|142.52|139.64|142.86|139.98|142.52|139.64|0
1651505560000|2022-05-02 15:32:40|142.61|139.73|142.61|139.73|142.69|139.81|142.52|139.64|0
1651505570000|2022-05-02 15:32:50|142.86|139.98|143.78|140.9|143.78|140.9|142.86|139.98|0
1651505580000|2022-05-02 15:33:00|143.36|140.48|143.53|140.65|143.53|140.65|143.19|140.31|0
1651505590000|2022-05-02 15:33:10|144.2|141.32|144.96|142.08|144.96|142.08|144.2|141.32|0
1651505600000|2022-05-02 15:33:20|144.63|141.75|144.71|141.83|144.71|141.83|144.29|141.41|0
1651505610000|2022-05-02 15:33:30|144.46|141.58|145.22|142.34|145.22|142.34|144.46|141.58|0
1651505620000|2022-05-02 15:33:40|145|142.12|145.98|143.1|145.98|143.1|145|142.12|0
1651505630000|2022-05-02 15:33:50|145.22|142.34|145.3|142.42|145.3|142.42|144.88|142|0
1651505640000|2022-05-02 15:34:00|145.56|142.68|147.18|144.3|147.18|144.3|145.56|142.68|0
1651505650000|2022-05-02 15:34:10|147.09|144.21|146.75|143.87|147.09|144.21|146.58|143.7|0
1651505660000|2022-05-02 15:34:20|146.66|143.78|145.98|143.1|146.66|143.78|145.98|143.1|0
1651505670000|2022-05-02 15:34:30|145.9|143.02|145.56|142.68|145.9|143.02|145.3|142.42|0
1651505680000|2022-05-02 15:34:40|145.3|142.42|145.39|142.51|145.56|142.68|145.3|142.42|0
1651505690000|2022-05-02 15:34:50|145.3|142.42|145.56|142.68|145.56|142.68|145.3|142.42|0
1651505700000|2022-05-02 15:35:00|145.98|143.1|145.81|142.93|146.41|143.53|145.81|142.93|0
1651505710000|2022-05-02 15:35:10|146.19|143.31|145.9|143.02|146.19|143.31|145.9|143.02|0
1651505720000|2022-05-02 15:35:20|145.47|142.59|145.3|142.42|145.47|142.59|145.3|142.42|0
1651505730000|2022-05-02 15:35:30|145.47|142.59|145.64|142.76|145.9|143.02|145.47|142.59|0
1651505740000|2022-05-02 15:35:40|145.9|143.02|145.81|142.93|145.9|143.02|145.47|142.59|0
1651505750000|2022-05-02 15:35:50|145.9|143.02|145.56|142.68|145.9|143.02|145.22|142.34|0
1651505760000|2022-05-02 15:36:00|145.98|143.1|145.9|143.02|146.07|143.19|145.56|142.68|0
1651505770000|2022-05-02 15:36:10|145.94|143.06|146.66|143.78|146.66|143.78|145.94|143.06|0
1651505780000|2022-05-02 15:36:20|146.92|144.04|146.83|143.95|146.92|144.04|146.58|143.7|0
1651505790000|2022-05-02 15:36:30|146.92|144.04|147.43|144.55|147.6|144.72|146.92|144.04|0
1651505800000|2022-05-02 15:36:40|147.69|144.81|148.03|145.15|148.03|145.15|147.69|144.81|0
1651505810000|2022-05-02 15:36:50|147.94|145.06|147.94|145.06|147.94|145.06|147.6|144.72|0
1651505820000|2022-05-02 15:37:00|147.86|144.98|147.77|144.89|147.94|145.06|147.77|144.89|0
1651505830000|2022-05-02 15:37:10|147.99|145.11|147.86|144.98|147.99|145.11|147.6|144.72|0
1651505840000|2022-05-02 15:37:20|147.69|144.81|147.86|144.98|147.94|145.06|147.69|144.81|0
1651505850000|2022-05-02 15:37:30|147.69|144.81|147.6|144.72|147.69|144.81|147.35|144.47|0
1651505860000|2022-05-02 15:37:40|147.69|144.81|148.03|145.15|148.03|145.15|147.52|144.64|0
1651505870000|2022-05-02 15:37:50|147.77|144.89|147.86|144.98|148.03|145.15|147.77|144.89|0
1651505880000|2022-05-02 15:38:00|147.69|144.81|147.94|145.06|147.94|145.06|147.69|144.81|0
1651505890000|2022-05-02 15:38:10|147.86|144.98|148.63|145.75|148.63|145.75|147.86|144.98|0
1651505900000|2022-05-02 15:38:20|147.94|145.06|147.26|144.38|148.03|145.15|147.26|144.38|0
1651505910000|2022-05-02 15:38:30|147|144.12|146.32|143.44|147|144.12|146.32|143.44|0
1651505920000|2022-05-02 15:38:40|146.58|143.7|145.94|143.06|146.58|143.7|145.94|143.06|0
1651505930000|2022-05-02 15:38:50|145.64|142.76|145.3|142.42|145.64|142.76|145.3|142.42|0
1651505940000|2022-05-02 15:39:00|144.88|142|144.58|141.7|145.05|142.17|144.58|141.7|0
1651505950000|2022-05-02 15:39:10|143.95|141.07|143.7|140.82|143.95|141.07|143.61|140.73|0
1651505960000|2022-05-02 15:39:20|143.53|140.65|143.28|140.4|143.53|140.65|143.28|140.4|0
1651505970000|2022-05-02 15:39:30|143.44|140.56|143.36|140.48|143.44|140.56|143.28|140.4|0
1651505980000|2022-05-02 15:39:40|143.95|141.07|143.44|140.56|144.16|141.28|143.44|140.56|0
1651505990000|2022-05-02 15:39:50|143.19|140.31|143.36|140.48|143.48|140.6|143.19|140.31|0
1651506000000|2022-05-02 15:40:00|143.11|140.23|143.7|140.82|143.7|140.82|143.11|140.23|0
1651506010000|2022-05-02 15:40:10|143.78|140.9|143.7|140.82|144.03|141.15|143.7|140.82|0
1651506020000|2022-05-02 15:40:20|143.78|140.9|143.53|140.65|143.86|140.98|143.53|140.65|0
1651506030000|2022-05-02 15:40:30|143.44|140.56|143.61|140.73|143.61|140.73|143.44|140.56|0
1651506040000|2022-05-02 15:40:40|143.53|140.65|143.44|140.56|143.82|140.94|143.44|140.56|0
1651506050000|2022-05-02 15:40:50|143.78|140.9|143.95|141.07|144.12|141.24|143.78|140.9|0
1651506060000|2022-05-02 15:41:00|144.37|141.49|144.62|141.74|144.62|141.74|144.37|141.49|0
1651506070000|2022-05-02 15:41:10|144.79|141.91|144.62|141.74|144.79|141.91|144.54|141.66|0
1651506080000|2022-05-02 15:41:20|144.71|141.83|144.71|141.83|144.79|141.91|144.71|141.83|0
1651506090000|2022-05-02 15:41:30|144.2|141.32|143.95|141.07|144.2|141.32|143.9|141.02|0
1651506100000|2022-05-02 15:41:40|143.61|140.73|143.86|140.98|143.86|140.98|143.53|140.65|0
1651506110000|2022-05-02 15:41:50|143.78|140.9|143.44|140.56|143.78|140.9|143.44|140.56|0
1651506120000|2022-05-02 15:42:00|143.11|140.23|143.02|140.14|143.27|140.39|143.02|140.14|0
1651506130000|2022-05-02 15:42:10|142.69|139.81|142.35|139.47|142.69|139.81|142.19|139.31|0
1651506140000|2022-05-02 15:42:20|142.27|139.39|142.19|139.31|142.27|139.39|142.02|139.14|0
1651506150000|2022-05-02 15:42:30|142.02|139.14|142.52|139.64|142.52|139.64|142.02|139.14|0
1651506160000|2022-05-02 15:42:40|142.94|140.06|142.77|139.89|143.02|140.14|142.77|139.89|0
1651506170000|2022-05-02 15:42:50|142.64|139.76|142.44|139.56|142.77|139.89|142.31|139.43|0
1651506180000|2022-05-02 15:43:00|142.27|139.39|142.52|139.64|142.73|139.85|142.27|139.39|0
1651506190000|2022-05-02 15:43:10|142.94|140.06|143.06|140.18|143.06|140.18|142.94|140.06|0
1651506200000|2022-05-02 15:43:20|143.61|140.73|143.53|140.65|143.69|140.81|143.53|140.65|0
1651506210000|2022-05-02 15:43:30|143.27|140.39|142.69|139.81|143.27|140.39|142.69|139.81|0
1651506220000|2022-05-02 15:43:40|142.77|139.89|143.73|140.85|143.73|140.85|142.77|139.89|0
1651506230000|2022-05-02 15:43:50|144.03|141.15|146.32|143.44|146.49|143.61|144.03|141.15|0
1651506240000|2022-05-02 15:44:00|146.49|143.61|145.55|142.67|146.49|143.61|145.55|142.67|0
1651506250000|2022-05-02 15:44:10|145.47|142.59|145.38|142.5|145.59|142.71|145.3|142.42|0
1651506260000|2022-05-02 15:44:20|145.47|142.59|144.96|142.08|145.47|142.59|144.96|142.08|0
1651506270000|2022-05-02 15:44:30|144.79|141.91|144.71|141.83|144.92|142.04|144.71|141.83|0
1651506280000|2022-05-02 15:44:40|144.54|141.66|144.62|141.74|144.71|141.83|144.54|141.66|0
1651506290000|2022-05-02 15:44:50|144.83|141.95|144.03|141.15|144.83|141.95|144.03|141.15|0
1651506300000|2022-05-02 15:45:00|144.2|141.32|143.61|140.73|144.2|141.32|143.61|140.73|0
1651506310000|2022-05-02 15:45:10|143.69|140.81|143.69|140.81|143.69|140.81|143.53|140.65|0
1651506320000|2022-05-02 15:45:20|143.86|140.98|143.44|140.56|143.86|140.98|143.44|140.56|0
1651506330000|2022-05-02 15:45:30|143.69|140.81|143.86|140.98|143.86|140.98|143.53|140.65|0
1651506340000|2022-05-02 15:45:40|144.07|141.19|143.99|141.11|144.07|141.19|143.95|141.07|0
1651506350000|2022-05-02 15:45:50|143.95|141.07|143.69|140.81|143.95|141.07|143.69|140.81|0
1651506360000|2022-05-02 15:46:00|143.86|140.98|144.03|141.15|144.03|141.15|143.61|140.73|0
1651506370000|2022-05-02 15:46:10|144.58|141.7|144.28|141.4|144.58|141.7|144.28|141.4|0
1651506380000|2022-05-02 15:46:20|143.95|141.07|144.07|141.19|144.37|141.49|143.95|141.07|0
1651506390000|2022-05-02 15:46:30|143.9|141.02|144.37|141.49|144.37|141.49|143.9|141.02|0
1651506400000|2022-05-02 15:46:40|144.32|141.44|144.49|141.61|144.49|141.61|144.28|141.4|0
1651506410000|2022-05-02 15:46:50|144.54|141.66|144.7|141.82|144.96|142.08|144.54|141.66|0
1651506420000|2022-05-02 15:47:00|144.87|141.99|145.81|142.93|145.81|142.93|144.87|141.99|0
1651506430000|2022-05-02 15:47:10|145.76|142.88|146.15|143.27|147|144.12|145.76|142.88|0
1651506440000|2022-05-02 15:47:20|146.23|143.35|145.89|143.01|146.23|143.35|145.89|143.01|0
1651506450000|2022-05-02 15:47:30|145.98|143.1|145.3|142.42|145.98|143.1|145.3|142.42|0
1651506460000|2022-05-02 15:47:40|145.25|142.37|145.38|142.5|145.47|142.59|145.25|142.37|0
1651506470000|2022-05-02 15:47:50|145.3|142.42|144.28|141.4|145.3|142.42|144.28|141.4|0
1651506480000|2022-05-02 15:48:00|144.15|141.27|143.73|140.85|144.15|141.27|143.44|140.56|0
1651506490000|2022-05-02 15:48:10|143.61|140.73|143.19|140.31|143.61|140.73|143.19|140.31|0
1651506500000|2022-05-02 15:48:20|143.36|140.48|143.27|140.39|143.36|140.48|143.19|140.31|0
1651506510000|2022-05-02 15:48:30|143.31|140.43|143.44|140.56|143.44|140.56|143.31|140.43|0
1651506520000|2022-05-02 15:48:40|143.23|140.35|143.44|140.56|143.52|140.64|143.23|140.35|0
1651506530000|2022-05-02 15:48:50|143.78|140.9|144.54|141.66|144.54|141.66|143.78|140.9|0
1651506540000|2022-05-02 15:49:00|144.45|141.57|144.11|141.23|144.45|141.57|144.11|141.23|0
1651506550000|2022-05-02 15:49:10|143.86|140.98|143.61|140.73|143.86|140.98|143.61|140.73|0
1651506560000|2022-05-02 15:49:20|143.78|140.9|143.52|140.64|143.78|140.9|143.52|140.64|0
1651506570000|2022-05-02 15:49:30|143.1|140.22|143.36|140.48|143.36|140.48|143.1|140.22|0
1651506580000|2022-05-02 15:49:40|143.27|140.39|143.44|140.56|143.52|140.64|143.27|140.39|0
1651506590000|2022-05-02 15:49:50|143.27|140.39|143.19|140.31|143.36|140.48|143.19|140.31|0
1651506600000|2022-05-02 15:50:00|142.6|139.72|143.02|140.14|143.02|140.14|142.6|139.72|0
1651506610000|2022-05-02 15:50:10|142.94|140.06|142.94|140.06|143.1|140.22|142.85|139.97|0
1651506620000|2022-05-02 15:50:20|143.19|140.31|142.77|139.89|143.19|140.31|142.77|139.89|0
1651506630000|2022-05-02 15:50:30|143.36|140.48|143.44|140.56|143.52|140.64|143.36|140.48|0
1651506640000|2022-05-02 15:50:40|143.61|140.73|144.03|141.15|144.03|141.15|143.19|140.31|0
1651506650000|2022-05-02 15:50:50|143.78|140.9|143.69|140.81|143.86|140.98|143.61|140.73|0
1651506660000|2022-05-02 15:51:00|143.52|140.64|144.03|141.15|144.03|141.15|143.44|140.56|0
1651506670000|2022-05-02 15:51:10|143.86|140.98|143.35|140.47|143.86|140.98|143.35|140.47|0
1651506680000|2022-05-02 15:51:20|143.52|140.64|143.4|140.52|143.56|140.68|143.14|140.26|0
1651506690000|2022-05-02 15:51:30|143.44|140.56|143.1|140.22|143.44|140.56|143.1|140.22|0
1651506700000|2022-05-02 15:51:40|143.35|140.47|143.44|140.56|143.56|140.68|143.35|140.47|0
1651506710000|2022-05-02 15:51:50|143.27|140.39|143.1|140.22|143.27|140.39|143.1|140.22|0
1651506720000|2022-05-02 15:52:00|142.93|140.05|143.78|140.9|143.78|140.9|142.93|140.05|0
1651506730000|2022-05-02 15:52:10|143.44|140.56|143.61|140.73|143.86|140.98|143.44|140.56|0
1651506740000|2022-05-02 15:52:20|143.69|140.81|144.11|141.23|144.11|141.23|143.65|140.77|0
1651506750000|2022-05-02 15:52:30|144.28|141.4|145.38|142.5|145.63|142.75|144.28|141.4|0
1651506760000|2022-05-02 15:52:40|145.13|142.25|144.53|141.65|145.13|142.25|144.53|141.65|0
1651506770000|2022-05-02 15:52:50|144.36|141.48|144.79|141.91|144.79|141.91|144.2|141.32|0
1651506780000|2022-05-02 15:53:00|144.62|141.74|145.3|142.42|145.3|142.42|144.62|141.74|0
1651506790000|2022-05-02 15:53:10|145.21|142.33|145.17|142.29|145.3|142.42|145.17|142.29|0
1651506800000|2022-05-02 15:53:20|144.96|142.08|144.36|141.48|144.96|142.08|144.36|141.48|0
1651506810000|2022-05-02 15:53:30|144.03|141.15|143.94|141.06|144.03|141.15|143.48|140.6|0
1651506820000|2022-05-02 15:53:40|143.81|140.93|143.86|140.98|143.86|140.98|143.61|140.73|0
1651506830000|2022-05-02 15:53:50|143.94|141.06|144.03|141.15|144.03|141.15|143.77|140.89|0
1651506840000|2022-05-02 15:54:00|143.94|141.06|143.52|140.64|144.03|141.15|143.52|140.64|0
1651506850000|2022-05-02 15:54:10|143.69|140.81|143.69|140.81|143.69|140.81|143.56|140.68|0
1651506860000|2022-05-02 15:54:20|143.52|140.64|144.11|141.23|144.11|141.23|143.52|140.64|0
1651506870000|2022-05-02 15:54:30|144.53|141.65|144.53|141.65|144.79|141.91|144.53|141.65|0
1651506880000|2022-05-02 15:54:40|144.66|141.78|144.87|141.99|144.96|142.08|144.66|141.78|0
1651506890000|2022-05-02 15:54:50|144.62|141.74|144.96|142.08|144.96|142.08|144.62|141.74|0
1651506900000|2022-05-02 15:55:00|144.53|141.65|144.87|141.99|145.12|142.24|144.53|141.65|0
1651506910000|2022-05-02 15:55:10|144.62|141.74|144.4|141.52|144.62|141.74|144.4|141.52|0
1651506920000|2022-05-02 15:55:20|143.86|140.98|144.11|141.23|144.11|141.23|143.77|140.89|0
1651506930000|2022-05-02 15:55:30|144.36|141.48|144.79|141.91|144.79|141.91|144.28|141.4|0
1651506940000|2022-05-02 15:55:40|144.62|141.74|146.31|143.43|146.31|143.43|144.62|141.74|0
1651506950000|2022-05-02 15:55:50|146.4|143.52|145.72|142.84|146.4|143.52|145.72|142.84|0
1651506960000|2022-05-02 15:56:00|145.76|142.88|144.53|141.65|145.76|142.88|144.53|141.65|0
1651506970000|2022-05-02 15:56:10|144.62|141.74|144.7|141.82|144.79|141.91|144.53|141.65|0
1651506980000|2022-05-02 15:56:20|144.62|141.74|144.62|141.74|144.62|141.74|144.62|141.74|0
1651506990000|2022-05-02 15:56:30|144.74|141.86|145.21|142.33|145.21|142.33|144.74|141.86|0
1651507000000|2022-05-02 15:56:40|145.16|142.28|146.06|143.18|146.06|143.18|145.16|142.28|0
1651507010000|2022-05-02 15:56:50|146.23|143.35|145.8|142.92|146.23|143.35|145.8|142.92|0
1651507020000|2022-05-02 15:57:00|145.97|143.09|146.4|143.52|146.4|143.52|145.97|143.09|0
1651507030000|2022-05-02 15:57:10|146.31|143.43|146.65|143.77|146.65|143.77|146.31|143.43|0
1651507040000|2022-05-02 15:57:20|146.82|143.94|146.65|143.77|146.91|144.03|146.65|143.77|0
1651507050000|2022-05-02 15:57:30|147.59|144.71|147.17|144.29|147.59|144.71|147.17|144.29|0
1651507060000|2022-05-02 15:57:40|147.38|144.5|147.17|144.29|147.38|144.5|147.17|144.29|0
1651507070000|2022-05-02 15:57:50|146.69|143.81|146.06|143.18|146.69|143.81|146.06|143.18|0
1651507080000|2022-05-02 15:58:00|145.97|143.09|145.29|142.41|145.97|143.09|145.29|142.41|0
1651507090000|2022-05-02 15:58:10|145.25|142.37|145.38|142.5|145.38|142.5|144.95|142.07|0
1651507100000|2022-05-02 15:58:20|145.25|142.37|145.38|142.5|145.38|142.5|145.21|142.33|0
1651507110000|2022-05-02 15:58:30|145.97|143.09|145.84|142.96|145.97|143.09|145.84|142.96|0
1651507120000|2022-05-02 15:58:40|145.38|142.5|145.8|142.92|145.8|142.92|145.38|142.5|0
1651507130000|2022-05-02 15:58:50|145.89|143.01|146.14|143.26|146.31|143.43|145.89|143.01|0
1651507140000|2022-05-02 15:59:00|146.06|143.18|146.48|143.6|146.48|143.6|146.06|143.18|0
1651507150000|2022-05-02 15:59:10|146.35|143.47|146.14|143.26|146.44|143.56|146.14|143.26|0
1651507160000|2022-05-02 15:59:20|146.23|143.35|145.63|142.75|146.23|143.35|145.63|142.75|0
1651507170000|2022-05-02 15:59:30|146.01|143.13|146.23|143.35|146.23|143.35|146.01|143.13|0
1651507180000|2022-05-02 15:59:40|146.48|143.6|146.91|144.03|146.99|144.11|146.48|143.6|0
1651507190000|2022-05-02 15:59:50|146.99|144.11|147.08|144.2|147.08|144.2|146.91|144.03|0
1651507200000|2022-05-02 16:00:00|147.25|144.37|146.65|143.77|147.25|144.37|146.48|143.6|0
1651507210000|2022-05-02 16:00:10|146.91|144.03|146.31|143.43|147.08|144.2|146.31|143.43|0
1651507220000|2022-05-02 16:00:20|146.23|143.35|146.82|143.94|146.82|143.94|146.23|143.35|0
1651507230000|2022-05-02 16:00:30|146.91|144.03|147.42|144.54|147.42|144.54|146.91|144.03|0
1651507240000|2022-05-02 16:00:40|147.59|144.71|148.54|145.66|148.54|145.66|147.59|144.71|0
1651507250000|2022-05-02 16:00:50|148.45|145.57|148.19|145.31|148.8|145.92|148.19|145.31|0
1651507260000|2022-05-02 16:01:00|147.94|145.06|146.99|144.11|147.94|145.06|146.99|144.11|0
1651507270000|2022-05-02 16:01:10|146.91|144.03|146.31|143.43|146.91|144.03|146.31|143.43|0
1651507280000|2022-05-02 16:01:20|146.01|143.13|145.38|142.5|146.06|143.18|145.38|142.5|0
1651507290000|2022-05-02 16:01:30|145.29|142.41|145.21|142.33|145.29|142.41|145.21|142.33|0
1651507300000|2022-05-02 16:01:40|145.29|142.41|145.29|142.41|145.55|142.67|145.29|142.41|0
1651507310000|2022-05-02 16:01:50|145.21|142.33|145.29|142.41|145.55|142.67|145.21|142.33|0
1651507320000|2022-05-02 16:02:00|145.08|142.2|145.46|142.58|145.46|142.58|145.08|142.2|0
1651507330000|2022-05-02 16:02:10|145.29|142.41|145.63|142.75|145.8|142.92|145.29|142.41|0
1651507340000|2022-05-02 16:02:20|145.8|142.92|145.72|142.84|145.8|142.92|145.72|142.84|0
1651507350000|2022-05-02 16:02:30|145.63|142.75|145.63|142.75|145.63|142.75|145.46|142.58|0
1651507360000|2022-05-02 16:02:40|145.89|143.01|146.06|143.18|146.06|143.18|145.8|142.92|0
1651507370000|2022-05-02 16:02:50|145.72|142.84|145.29|142.41|145.72|142.84|145.25|142.37|0
1651507380000|2022-05-02 16:03:00|144.87|141.99|144.53|141.65|144.87|141.99|144.45|141.57|0
1651507390000|2022-05-02 16:03:10|144.36|141.48|144.19|141.31|144.36|141.48|144.02|141.14|0
1651507400000|2022-05-02 16:03:20|144.28|141.4|144.36|141.48|144.36|141.48|144.28|141.4|0
1651507410000|2022-05-02 16:03:30|144.28|141.4|144.36|141.48|144.36|141.48|144.28|141.4|0
1651507420000|2022-05-02 16:03:40|144.11|141.23|143.18|140.3|144.11|141.23|143.18|140.3|0
1651507430000|2022-05-02 16:03:50|142.68|139.8|141.93|139.05|142.68|139.8|141.93|139.05|0
1651507440000|2022-05-02 16:04:00|141.09|138.21|141.01|138.13|141.09|138.21|140.76|137.88|0
1651507450000|2022-05-02 16:04:10|141.18|138.3|141.43|138.55|141.51|138.63|141.18|138.3|0
1651507460000|2022-05-02 16:04:20|141.68|138.8|141.84|138.96|141.84|138.96|141.68|138.8|0
1651507470000|2022-05-02 16:04:30|141.59|138.71|142.01|139.13|142.01|139.13|141.59|138.71|0
1651507480000|2022-05-02 16:04:40|142.26|139.38|142.18|139.3|142.26|139.38|141.76|138.88|0
1651507490000|2022-05-02 16:04:50|142.09|139.21|141.76|138.88|142.09|139.21|141.68|138.8|0
1651507500000|2022-05-02 16:05:00|141.84|138.96|142.18|139.3|142.18|139.3|141.84|138.96|0
1651507510000|2022-05-02 16:05:10|142.26|139.38|142.26|139.38|142.34|139.46|142.18|139.3|0
1651507520000|2022-05-02 16:05:20|142.43|139.55|142.26|139.38|142.43|139.55|142.26|139.38|0
1651507530000|2022-05-02 16:05:30|141.93|139.05|141.93|139.05|142.01|139.13|141.93|139.05|0
1651507540000|2022-05-02 16:05:40|141.76|138.88|141.68|138.8|141.84|138.96|141.68|138.8|0
1651507550000|2022-05-02 16:05:50|141.59|138.71|141.68|138.8|141.68|138.8|141.59|138.71|0
1651507560000|2022-05-02 16:06:00|141.59|138.71|142.18|139.3|142.18|139.3|141.59|138.71|0
1651507570000|2022-05-02 16:06:10|141.76|138.88|142.09|139.21|142.09|139.21|141.76|138.88|0
1651507580000|2022-05-02 16:06:20|142.18|139.3|141.97|139.09|142.18|139.3|141.97|139.09|0
1651507590000|2022-05-02 16:06:30|141.93|139.05|141.93|139.05|142.18|139.3|141.93|139.05|0
1651507600000|2022-05-02 16:06:40|141.84|138.96|142.01|139.13|142.01|139.13|141.76|138.88|0
1651507610000|2022-05-02 16:06:50|142.09|139.21|141.93|139.05|142.09|139.21|141.88|139|0
1651507620000|2022-05-02 16:07:00|141.84|138.96|141.76|138.88|141.84|138.96|141.76|138.88|0
1651507630000|2022-05-02 16:07:10|141.68|138.8|141.84|138.96|141.84|138.96|141.59|138.71|0
1651507640000|2022-05-02 16:07:20|141.68|138.8|142.09|139.21|142.09|139.21|141.51|138.63|0
1651507650000|2022-05-02 16:07:30|141.59|138.71|141.93|139.05|142.22|139.34|141.51|138.63|0
1651507660000|2022-05-02 16:07:40|141.85|138.97|142.1|139.22|142.18|139.3|141.85|138.97|0
1651507670000|2022-05-02 16:07:50|141.6|138.72|141.93|139.05|141.97|139.09|141.6|138.72|0
1651507680000|2022-05-02 16:08:00|141.68|138.8|141.52|138.64|141.68|138.8|141.43|138.55|0
1651507690000|2022-05-02 16:08:10|141.77|138.89|141.93|139.05|142.02|139.14|141.77|138.89|0
1651507700000|2022-05-02 16:08:20|142.18|139.3|142.18|139.3|142.43|139.55|142.18|139.3|0
1651507710000|2022-05-02 16:08:30|142.64|139.76|143.78|140.9|143.78|140.9|142.64|139.76|0
1651507720000|2022-05-02 16:08:40|143.36|140.48|143.19|140.31|143.61|140.73|143.19|140.31|0
1651507730000|2022-05-02 16:08:50|142.77|139.89|142.77|139.89|143.02|140.14|142.77|139.89|0
1651507740000|2022-05-02 16:09:00|142.27|139.39|142.35|139.47|142.39|139.51|142.27|139.39|0
1651507750000|2022-05-02 16:09:10|142.52|139.64|142.43|139.55|142.6|139.72|142.43|139.55|0
1651507760000|2022-05-02 16:09:20|142.27|139.39|142.68|139.8|142.68|139.8|142.14|139.26|0
1651507770000|2022-05-02 16:09:30|142.77|139.89|143.27|140.39|143.27|140.39|142.77|139.89|0
1651507780000|2022-05-02 16:09:40|143.14|140.26|143.1|140.22|143.14|140.26|142.94|140.06|0
1651507790000|2022-05-02 16:09:50|143.27|140.39|143.27|140.39|143.27|140.39|143.1|140.22|0
1651507800000|2022-05-02 16:10:00|143.1|140.22|143.27|140.39|143.69|140.81|143.1|140.22|0
1651507810000|2022-05-02 16:10:10|143.02|140.14|143.23|140.35|143.23|140.35|142.85|139.97|0
1651507820000|2022-05-02 16:10:20|142.94|140.06|143.27|140.39|143.27|140.39|142.94|140.06|0
1651507830000|2022-05-02 16:10:30|143.35|140.47|143.27|140.39|143.35|140.47|143.23|140.35|0
1651507840000|2022-05-02 16:10:40|143.44|140.56|143.39|140.51|143.82|140.94|143.39|140.51|0
1651507850000|2022-05-02 16:10:50|143.69|140.81|143.69|140.81|143.86|140.98|143.69|140.81|0
1651507860000|2022-05-02 16:11:00|143.65|140.77|143.52|140.64|143.73|140.85|143.52|140.64|0
1651507870000|2022-05-02 16:11:10|143.35|140.47|143.69|140.81|143.77|140.89|143.35|140.47|0
1651507880000|2022-05-02 16:11:20|143.61|140.73|143.61|140.73|143.61|140.73|143.35|140.47|0
1651507890000|2022-05-02 16:11:30|143.44|140.56|143.69|140.81|143.69|140.81|143.44|140.56|0
1651507900000|2022-05-02 16:11:40|143.52|140.64|143.35|140.47|143.52|140.64|143.27|140.39|0
1651507910000|2022-05-02 16:11:50|143.27|140.39|143.19|140.31|143.44|140.56|143.19|140.31|0
1651507920000|2022-05-02 16:12:00|143.1|140.22|142.94|140.06|143.1|140.22|142.56|139.68|0
1651507930000|2022-05-02 16:12:10|143.02|140.14|143.61|140.73|143.61|140.73|142.93|140.05|0
1651507940000|2022-05-02 16:12:20|144.11|141.23|144.11|141.23|144.11|141.23|144.03|141.15|0
1651507950000|2022-05-02 16:12:30|144.03|141.15|143.77|140.89|144.03|141.15|143.69|140.81|0
1651507960000|2022-05-02 16:12:40|144.03|141.15|143.52|140.64|144.03|141.15|143.52|140.64|0
1651507970000|2022-05-02 16:12:50|143.44|140.56|143.44|140.56|143.52|140.64|143.44|140.56|0
1651507980000|2022-05-02 16:13:00|143.35|140.47|142.6|139.72|143.35|140.47|142.6|139.72|0
1651507990000|2022-05-02 16:13:10|142.56|139.68|142.85|139.97|142.85|139.97|142.56|139.68|0
1651508000000|2022-05-02 16:13:20|142.77|139.89|143.14|140.26|143.44|140.56|142.77|139.89|0
1651508010000|2022-05-02 16:13:30|142.93|140.05|143.02|140.14|143.02|140.14|142.89|140.01|0
1651508020000|2022-05-02 16:13:40|142.93|140.05|143.02|140.14|143.02|140.14|142.93|140.05|0
1651508030000|2022-05-02 16:13:50|142.93|140.05|142.77|139.89|142.93|140.05|142.68|139.8|0
1651508040000|2022-05-02 16:14:00|142.52|139.64|143.02|140.14|143.27|140.39|142.52|139.64|0
1651508050000|2022-05-02 16:14:10|142.93|140.05|143.27|140.39|143.27|140.39|142.93|140.05|0
1651508060000|2022-05-02 16:14:20|143.35|140.47|144.03|141.15|144.03|141.15|143.35|140.47|0
1651508070000|2022-05-02 16:14:30|144.36|141.48|144.07|141.19|144.36|141.48|144.07|141.19|0
1651508080000|2022-05-02 16:14:40|144.03|141.15|144.11|141.23|144.11|141.23|143.98|141.1|0
1651508090000|2022-05-02 16:14:50|144.19|141.31|144.28|141.4|144.28|141.4|144.19|141.31|0
1651508100000|2022-05-02 16:15:00|143.77|140.89|144.23|141.35|144.45|141.57|143.77|140.89|0
1651508110000|2022-05-02 16:15:10|144.28|141.4|144.36|141.48|144.78|141.9|144.28|141.4|0
1651508120000|2022-05-02 16:15:20|143.94|141.06|144.28|141.4|144.36|141.48|143.94|141.06|0
1651508130000|2022-05-02 16:15:30|143.86|140.98|143.77|140.89|143.86|140.98|143.6|140.72|0
1651508140000|2022-05-02 16:15:40|143.52|140.64|143.52|140.64|143.6|140.72|143.35|140.47|0
1651508150000|2022-05-02 16:15:50|143.27|140.39|143.52|140.64|143.52|140.64|143.27|140.39|0
1651508160000|2022-05-02 16:16:00|142.93|140.05|143.35|140.47|143.35|140.47|142.93|140.05|0
1651508170000|2022-05-02 16:16:10|143.6|140.72|143.86|140.98|143.86|140.98|143.6|140.72|0
1651508180000|2022-05-02 16:16:20|143.94|141.06|143.94|141.06|144.15|141.27|143.94|141.06|0
1651508190000|2022-05-02 16:16:30|143.77|140.89|144.28|141.4|144.28|141.4|143.77|140.89|0
1651508200000|2022-05-02 16:16:40|144.36|141.48|144.02|141.14|144.36|141.48|144.02|141.14|0
1651508210000|2022-05-02 16:16:50|144.19|141.31|144.02|141.14|144.28|141.4|144.02|141.14|0
1651508220000|2022-05-02 16:17:00|143.9|141.02|144.28|141.4|144.28|141.4|143.86|140.98|0
1651508230000|2022-05-02 16:17:10|143.94|141.06|144.28|141.4|144.53|141.65|143.94|141.06|0
1651508240000|2022-05-02 16:17:20|144.11|141.23|144.36|141.48|144.36|141.48|144.11|141.23|0
1651508250000|2022-05-02 16:17:30|144.28|141.4|144.36|141.48|144.36|141.48|144.28|141.4|0
1651508260000|2022-05-02 16:17:40|144.11|141.23|144.19|141.31|144.19|141.31|144.11|141.23|0
1651508270000|2022-05-02 16:17:50|144.53|141.65|144.7|141.82|144.7|141.82|144.36|141.48|0
1651508280000|2022-05-02 16:18:00|144.95|142.07|145.12|142.24|145.21|142.33|144.78|141.9|0
1651508290000|2022-05-02 16:18:10|144.95|142.07|145.12|142.24|145.21|142.33|144.95|142.07|0
1651508300000|2022-05-02 16:18:20|145.37|142.49|144.87|141.99|145.37|142.49|144.87|141.99|0
1651508310000|2022-05-02 16:18:30|145.04|142.16|144.99|142.11|145.04|142.16|144.99|142.11|0
1651508320000|2022-05-02 16:18:40|145.21|142.33|145.37|142.49|145.37|142.49|145.21|142.33|0
1651508330000|2022-05-02 16:18:50|145.71|142.83|146.9|144.02|146.9|144.02|145.71|142.83|0
1651508340000|2022-05-02 16:19:00|146.73|143.85|146.56|143.68|146.99|144.11|146.56|143.68|0
1651508350000|2022-05-02 16:19:10|146.9|144.02|146.56|143.68|146.9|144.02|146.56|143.68|0
1651508360000|2022-05-02 16:19:20|146.86|143.98|146.73|143.85|146.99|144.11|146.73|143.85|0
1651508370000|2022-05-02 16:19:30|146.82|143.94|146.39|143.51|146.82|143.94|146.39|143.51|0
1651508380000|2022-05-02 16:19:40|146.31|143.43|147.42|144.54|147.42|144.54|146.31|143.43|0
1651508390000|2022-05-02 16:19:50|148.02|145.14|148.02|145.14|148.02|145.14|147.93|145.05|0
1651508400000|2022-05-02 16:20:00|147.93|145.05|148.31|145.43|148.31|145.43|147.84|144.96|0
1651508410000|2022-05-02 16:20:10|148.36|145.48|149.74|146.86|149.74|146.86|148.36|145.48|0
1651508420000|2022-05-02 16:20:20|149.65|146.77|149.74|146.86|150|147.12|149.65|146.77|0
1651508430000|2022-05-02 16:20:30|149.65|146.77|149.39|146.51|149.74|146.86|149.39|146.51|0
1651508440000|2022-05-02 16:20:40|149.74|146.86|149.65|146.77|149.74|146.86|149.65|146.77|0
1651508450000|2022-05-02 16:20:50|149.69|146.81|149.82|146.94|149.82|146.94|149.69|146.81|0
1651508460000|2022-05-02 16:21:00|149.99|147.11|149.99|147.11|149.99|147.11|149.99|147.11|0
1651508470000|2022-05-02 16:21:10|149.91|147.03|150.43|147.55|150.43|147.55|149.82|146.94|0
1651508480000|2022-05-02 16:21:20|150.08|147.2|150.25|147.37|150.51|147.63|150.08|147.2|0
1651508490000|2022-05-02 16:21:30|150.08|147.2|149.74|146.86|150.08|147.2|149.56|146.68|0
1651508500000|2022-05-02 16:21:40|149.82|146.94|149.74|146.86|149.99|147.11|149.74|146.86|0
1651508510000|2022-05-02 16:21:50|149.78|146.9|149.3|146.42|149.78|146.9|149.3|146.42|0
1651508520000|2022-05-02 16:22:00|149.22|146.34|149.39|146.51|149.48|146.6|149.22|146.34|0
1651508530000|2022-05-02 16:22:10|149.13|146.25|148.96|146.08|149.13|146.25|148.96|146.08|0
1651508540000|2022-05-02 16:22:20|149.17|146.29|149.22|146.34|149.22|146.34|149.05|146.17|0
1651508550000|2022-05-02 16:22:30|149|146.12|149.56|146.68|149.56|146.68|149|146.12|0
1651508560000|2022-05-02 16:22:40|149.3|146.42|149.13|146.25|149.3|146.42|148.96|146.08|0
1651508570000|2022-05-02 16:22:50|149|146.12|149.13|146.25|149.13|146.25|149|146.12|0
1651508580000|2022-05-02 16:23:00|148.87|145.99|149.05|146.17|149.26|146.38|148.87|145.99|0
1651508590000|2022-05-02 16:23:10|149.17|146.29|149.13|146.25|149.48|146.6|149.13|146.25|0
1651508600000|2022-05-02 16:23:20|149.39|146.51|149.22|146.34|149.48|146.6|149.22|146.34|0
1651508610000|2022-05-02 16:23:30|149.3|146.42|149.43|146.55|149.43|146.55|149.22|146.34|0
1651508620000|2022-05-02 16:23:40|149.56|146.68|149.82|146.94|149.82|146.94|149.56|146.68|0
1651508630000|2022-05-02 16:23:50|149.73|146.85|149.65|146.77|149.73|146.85|149.6|146.72|0
1651508640000|2022-05-02 16:24:00|149.56|146.68|149.04|146.16|149.56|146.68|149.04|146.16|0
1651508650000|2022-05-02 16:24:10|148.87|145.99|148.36|145.48|148.87|145.99|148.36|145.48|0
1651508660000|2022-05-02 16:24:20|148.44|145.56|148.36|145.48|148.44|145.56|148.27|145.39|0
1651508670000|2022-05-02 16:24:30|148.19|145.31|147.84|144.96|148.27|145.39|147.84|144.96|0
1651508680000|2022-05-02 16:24:40|148.1|145.22|147.8|144.92|148.1|145.22|147.76|144.88|0
1651508690000|2022-05-02 16:24:50|147.67|144.79|147.5|144.62|147.67|144.79|147.11|144.23|0
1651508700000|2022-05-02 16:25:00|147.41|144.53|147.16|144.28|147.84|144.96|147.16|144.28|0
1651508710000|2022-05-02 16:25:10|147.33|144.45|146.65|143.77|147.33|144.45|146.65|143.77|0
1651508720000|2022-05-02 16:25:20|146.69|143.81|146.82|143.94|147.07|144.19|146.69|143.81|0
1651508730000|2022-05-02 16:25:30|146.48|143.6|146.94|144.06|147.07|144.19|146.48|143.6|0
1651508740000|2022-05-02 16:25:40|146.9|144.02|146.31|143.43|146.9|144.02|146.31|143.43|0
1651508750000|2022-05-02 16:25:50|146.52|143.64|146.48|143.6|146.56|143.68|146.48|143.6|0
1651508760000|2022-05-02 16:26:00|146.82|143.94|146.82|143.94|146.82|143.94|146.39|143.51|0
1651508770000|2022-05-02 16:26:10|146.65|143.77|146.56|143.68|146.65|143.77|146.56|143.68|0
1651508780000|2022-05-02 16:26:20|146.73|143.85|146.82|143.94|146.82|143.94|146.56|143.68|0
1651508790000|2022-05-02 16:26:30|146.56|143.68|146.65|143.77|146.65|143.77|146.18|143.3|0
1651508800000|2022-05-02 16:26:40|146.48|143.6|146.31|143.43|146.48|143.6|146.31|143.43|0
1651508810000|2022-05-02 16:26:50|146.39|143.51|146.01|143.13|146.39|143.51|145.97|143.09|0
1651508820000|2022-05-02 16:27:00|145.97|143.09|145.84|142.96|146.01|143.13|145.84|142.96|0
1651508830000|2022-05-02 16:27:10|145.5|142.62|145.03|142.15|145.5|142.62|145.03|142.15|0
1651508840000|2022-05-02 16:27:20|144.86|141.98|145.46|142.58|145.46|142.58|144.86|141.98|0
1651508850000|2022-05-02 16:27:30|145.63|142.75|145.96|143.08|146.05|143.17|145.63|142.75|0
1651508860000|2022-05-02 16:27:40|146.13|143.25|146.3|143.42|146.3|143.42|146.13|143.25|0
1651508870000|2022-05-02 16:27:50|146.39|143.51|146.56|143.68|146.73|143.85|146.39|143.51|0
1651508880000|2022-05-02 16:28:00|146.22|143.34|146.47|143.59|146.56|143.68|146.22|143.34|0
1651508890000|2022-05-02 16:28:10|146.39|143.51|146.3|143.42|146.39|143.51|146.05|143.17|0
1651508900000|2022-05-02 16:28:20|146.22|143.34|146.13|143.25|146.3|143.42|146.05|143.17|0
1651508910000|2022-05-02 16:28:30|145.88|143|145.54|142.66|145.88|143|145.54|142.66|0
1651508920000|2022-05-02 16:28:40|145.2|142.32|145.63|142.75|145.63|142.75|145.2|142.32|0
1651508930000|2022-05-02 16:28:50|145.88|143|146.05|143.17|146.13|143.25|145.88|143|0
1651508940000|2022-05-02 16:29:00|146.22|143.34|146.39|143.51|146.52|143.64|146.22|143.34|0
1651508950000|2022-05-02 16:29:10|146.56|143.68|146.05|143.17|146.56|143.68|146.05|143.17|0
1651508960000|2022-05-02 16:29:20|146.22|143.34|146.09|143.21|146.22|143.34|146.05|143.17|0
1651508970000|2022-05-02 16:29:30|146.39|143.51|146.56|143.68|146.56|143.68|146.39|143.51|0
1651508980000|2022-05-02 16:29:40|146.43|143.55|146.47|143.59|146.56|143.68|146.39|143.51|0
1651508990000|2022-05-02 16:29:50|146.6|143.72|146.39|143.51|146.6|143.72|146.39|143.51|0
1651509000000|2022-05-02 16:30:00|146.99|144.11|147.07|144.19|147.33|144.45|146.81|143.93|0
1651509010000|2022-05-02 16:30:10|146.73|143.85|146.47|143.59|147.03|144.15|146.47|143.59|0
1651509020000|2022-05-02 16:30:20|146.64|143.76|147.16|144.28|147.24|144.36|146.64|143.76|0
1651509030000|2022-05-02 16:30:30|147.03|144.15|147.16|144.28|147.16|144.28|147.03|144.15|0
1651509040000|2022-05-02 16:30:40|146.9|144.02|147.33|144.45|147.33|144.45|146.9|144.02|0
1651509050000|2022-05-02 16:30:50|147.5|144.62|147.16|144.28|147.58|144.7|147.16|144.28|0
1651509060000|2022-05-02 16:31:00|147.24|144.36|147.07|144.19|147.33|144.45|147.07|144.19|0
1651509070000|2022-05-02 16:31:10|147.5|144.62|146.39|143.51|147.5|144.62|146.39|143.51|0
1651509080000|2022-05-02 16:31:20|146.13|143.25|146|143.12|146.13|143.25|146|143.12|0
1651509090000|2022-05-02 16:31:30|145.88|143|146.05|143.17|146.05|143.17|145.75|142.87|0
1651509100000|2022-05-02 16:31:40|146.22|143.34|145.88|143|146.22|143.34|145.88|143|0
1651509110000|2022-05-02 16:31:50|146.05|143.17|145.88|143|146.05|143.17|145.88|143|0
1651509120000|2022-05-02 16:32:00|145.92|143.04|145.71|142.83|145.96|143.08|145.71|142.83|0
1651509130000|2022-05-02 16:32:10|146.13|143.25|146.3|143.42|146.3|143.42|145.96|143.08|0
1651509140000|2022-05-02 16:32:20|146.47|143.59|147.5|144.62|147.5|144.62|146.47|143.59|0
1651509150000|2022-05-02 16:32:30|147.84|144.96|147.58|144.7|147.84|144.96|147.54|144.66|0
1651509160000|2022-05-02 16:32:40|147.67|144.79|147.41|144.53|147.67|144.79|147.41|144.53|0
1651509170000|2022-05-02 16:32:50|147.07|144.19|147.33|144.45|147.5|144.62|147.07|144.19|0
1651509180000|2022-05-02 16:33:00|147.07|144.19|147.71|144.83|147.75|144.87|147.07|144.19|0
1651509190000|2022-05-02 16:33:10|147.67|144.79|148.44|145.56|148.44|145.56|147.67|144.79|0
1651509200000|2022-05-02 16:33:20|148.18|145.3|148.18|145.3|148.18|145.3|148.1|145.22|0
1651509210000|2022-05-02 16:33:30|148.1|145.22|148.1|145.22|148.1|145.22|147.92|145.04|0
1651509220000|2022-05-02 16:33:40|148.14|145.26|148.01|145.13|148.18|145.3|148.01|145.13|0
1651509230000|2022-05-02 16:33:50|148.27|145.39|148.01|145.13|148.27|145.39|148.01|145.13|0
1651509240000|2022-05-02 16:34:00|147.92|145.04|148.27|145.39|148.27|145.39|147.88|145|0
1651509250000|2022-05-02 16:34:10|148.18|145.3|147.79|144.91|148.18|145.3|147.75|144.87|0
1651509260000|2022-05-02 16:34:20|147.5|144.62|147.24|144.36|147.58|144.7|147.24|144.36|0
1651509270000|2022-05-02 16:34:30|147.41|144.53|147.58|144.7|147.58|144.7|147.33|144.45|0
1651509280000|2022-05-02 16:34:40|147.24|144.36|147|144.6|147.24|144.6|147|144.36|0
1651509290000|2022-05-02 16:34:50|147.17|144.77|147.86|145.46|147.86|145.46|147.17|144.77|0
1651509300000|2022-05-02 16:35:00|148.15|145.75|148.54|146.14|148.71|146.31|148.15|145.75|0
1651509310000|2022-05-02 16:35:10|148.37|145.97|148.46|146.06|148.54|146.14|148.37|145.97|0
1651509320000|2022-05-02 16:35:20|148.37|145.97|148.03|145.63|148.37|145.97|148.03|145.63|0
1651509330000|2022-05-02 16:35:30|147.25|144.85|145.97|143.57|147.25|144.85|145.97|143.57|0
1651509340000|2022-05-02 16:35:40|145.72|143.32|144.95|142.55|145.72|143.32|144.7|142.3|0
1651509350000|2022-05-02 16:35:50|145.12|142.72|145.72|143.32|145.72|143.32|145.12|142.72|0
1651509360000|2022-05-02 16:36:00|145.67|143.27|144.95|142.55|145.67|143.27|144.95|142.55|0
1651509370000|2022-05-02 16:36:10|144.61|142.21|144.77|141.89|144.94|142.21|144.61|141.89|0
1651509380000|2022-05-02 16:36:20|145.11|142.23|145.53|142.65|145.53|142.65|145.11|142.23|0
1651509390000|2022-05-02 16:36:30|144.59|141.71|144.59|141.71|145.01|142.13|144.59|141.71|0
1651509400000|2022-05-02 16:36:40|144.67|141.79|145.1|142.22|145.1|142.22|144.67|141.79|0
1651509410000|2022-05-02 16:36:50|144.84|141.96|145.1|142.22|145.1|142.22|144.84|141.96|0
1651509420000|2022-05-02 16:37:00|144.51|141.63|143.83|140.95|144.51|141.63|143.83|140.95|0
1651509430000|2022-05-02 16:37:10|143.58|140.7|144|141.12|144|141.12|143.58|140.7|0
1651509440000|2022-05-02 16:37:20|143.91|141.03|144.08|141.2|144.08|141.2|143.7|140.82|0
1651509450000|2022-05-02 16:37:30|144.34|141.46|143.83|140.95|144.34|141.46|143.74|140.86|0
1651509460000|2022-05-02 16:37:40|144.08|141.2|144.08|141.2|144.34|141.46|144.08|141.2|0
1651509470000|2022-05-02 16:37:50|144.17|141.29|144.08|141.2|144.17|141.29|144.08|141.2|0
1651509480000|2022-05-02 16:38:00|144.34|141.46|144.25|141.37|144.34|141.46|144|141.12|0
1651509490000|2022-05-02 16:38:10|144.17|141.29|144.08|141.2|144.34|141.46|144.08|141.2|0
1651509500000|2022-05-02 16:38:20|144|141.12|144.21|141.33|144.21|141.33|143.91|141.03|0
1651509510000|2022-05-02 16:38:30|144.25|141.37|143.74|140.86|144.25|141.37|143.74|140.86|0
1651509520000|2022-05-02 16:38:40|144|141.12|144.76|141.88|144.76|141.88|144|141.12|0
1651509530000|2022-05-02 16:38:50|144.5|141.62|144.93|142.05|144.93|142.05|144.5|141.62|0
1651509540000|2022-05-02 16:39:00|144.84|141.96|144.59|141.71|144.84|141.96|144.59|141.71|0
1651509550000|2022-05-02 16:39:10|144.34|141.46|144.08|141.2|144.34|141.46|144.04|141.16|0
1651509560000|2022-05-02 16:39:20|144.25|141.37|143.66|140.78|144.25|141.37|143.66|140.78|0
1651509570000|2022-05-02 16:39:30|143.41|140.53|142.94|140.06|143.41|140.53|142.9|140.02|0
1651509580000|2022-05-02 16:39:40|143.24|140.36|142.73|139.85|143.24|140.36|142.73|139.85|0
1651509590000|2022-05-02 16:39:50|142.77|139.89|142.9|140.02|142.9|140.02|142.57|139.69|0
1651509600000|2022-05-02 16:40:00|142.69|139.81|143.15|140.27|143.15|140.27|142.69|139.81|0
1651509610000|2022-05-02 16:40:10|143.32|140.44|143.74|140.86|143.74|140.86|143.32|140.44|0
1651509620000|2022-05-02 16:40:20|143.83|140.95|144.08|141.2|144.25|141.37|143.83|140.95|0
1651509630000|2022-05-02 16:40:30|144|141.12|143.91|141.03|144|141.12|143.83|140.95|0
1651509640000|2022-05-02 16:40:40|143.83|140.95|143.49|140.61|143.83|140.95|143.49|140.61|0
1651509650000|2022-05-02 16:40:50|143.57|140.69|144|141.12|144|141.12|143.57|140.69|0
1651509660000|2022-05-02 16:41:00|143.91|141.03|143.32|140.44|143.91|141.03|143.32|140.44|0
1651509670000|2022-05-02 16:41:10|143.57|140.69|143.32|140.44|143.57|140.69|143.19|140.31|0
1651509680000|2022-05-02 16:41:20|143.15|140.27|143.11|140.23|143.15|140.27|143.11|140.23|0
1651509690000|2022-05-02 16:41:30|143.15|140.27|142.23|139.35|143.15|140.27|142.23|139.35|0
1651509700000|2022-05-02 16:41:40|142.48|139.6|142.48|139.6|142.48|139.6|142.48|139.6|0
1651509710000|2022-05-02 16:41:50|142.31|139.43|142.15|139.27|142.31|139.43|142.02|139.14|0
1651509720000|2022-05-02 16:42:00|142.1|139.22|142.15|139.27|142.23|139.35|142.06|139.18|0
1651509730000|2022-05-02 16:42:10|142.23|139.35|142.27|139.39|142.27|139.39|142.15|139.27|0
1651509740000|2022-05-02 16:42:20|142.31|139.43|142.23|139.35|142.31|139.43|142.23|139.35|0
1651509750000|2022-05-02 16:42:30|142.15|139.27|142.1|139.22|142.23|139.35|142.06|139.18|0
1651509760000|2022-05-02 16:42:40|141.98|139.1|142.4|139.52|142.4|139.52|141.98|139.1|0
1651509770000|2022-05-02 16:42:50|142.48|139.6|142.31|139.43|142.48|139.6|142.23|139.35|0
1651509780000|2022-05-02 16:43:00|142.15|139.27|141.89|139.01|142.15|139.27|141.89|139.01|0
1651509790000|2022-05-02 16:43:10|141.73|138.85|141.64|138.76|141.73|138.85|141.56|138.68|0
1651509800000|2022-05-02 16:43:20|141.81|138.93|141.81|138.93|141.81|138.93|141.64|138.76|0
1651509810000|2022-05-02 16:43:30|141.73|138.85|141.73|138.85|141.98|139.1|141.64|138.76|0
1651509820000|2022-05-02 16:43:40|141.64|138.76|141.64|138.76|141.73|138.85|141.56|138.68|0
1651509830000|2022-05-02 16:43:50|141.73|138.85|142.18|139.3|142.23|139.35|141.73|138.85|0
1651509840000|2022-05-02 16:44:00|142.23|139.35|142.14|139.26|142.23|139.35|141.89|139.01|0
1651509850000|2022-05-02 16:44:10|141.98|139.1|141.81|138.93|141.98|139.1|141.81|138.93|0
1651509860000|2022-05-02 16:44:20|141.56|138.68|141.73|138.85|141.81|138.93|141.56|138.68|0
1651509870000|2022-05-02 16:44:30|141.56|138.68|141.48|138.6|141.56|138.68|141.48|138.6|0
1651509880000|2022-05-02 16:44:40|141.64|138.76|142.06|139.18|142.06|139.18|141.64|138.76|0
1651509890000|2022-05-02 16:44:50|141.98|139.1|141.89|139.01|142.06|139.18|141.89|139.01|0
1651509900000|2022-05-02 16:45:00|141.64|138.76|141.64|138.76|141.85|138.97|141.64|138.76|0
1651509910000|2022-05-02 16:45:10|141.56|138.68|141.64|138.76|141.64|138.76|141.48|138.6|0
1651509920000|2022-05-02 16:45:20|141.39|138.51|141.56|138.68|141.6|138.72|141.39|138.51|0
1651509930000|2022-05-02 16:45:30|141.39|138.51|141.39|138.51|141.56|138.68|141.35|138.47|0
1651509940000|2022-05-02 16:45:40|141.64|138.76|141.47|138.59|141.64|138.76|141.39|138.51|0
1651509950000|2022-05-02 16:45:50|141.22|138.34|141.22|138.34|141.31|138.43|141.22|138.34|0
1651509960000|2022-05-02 16:46:00|140.89|138.01|140.56|137.68|140.89|138.01|140.39|137.51|0
1651509970000|2022-05-02 16:46:10|140.64|137.76|140.56|137.68|140.72|137.84|140.39|137.51|0
1651509980000|2022-05-02 16:46:20|140.81|137.93|141.01|138.13|141.01|138.13|140.72|137.84|0
1651509990000|2022-05-02 16:46:30|141.31|138.43|142.02|139.14|142.02|139.14|141.14|138.26|0
1651510000000|2022-05-02 16:46:40|141.77|138.89|141.73|138.85|141.89|139.01|141.64|138.76|0
1651510010000|2022-05-02 16:46:50|141.89|139.01|141.89|139.01|141.89|139.01|141.89|139.01|0
1651510020000|2022-05-02 16:47:00|142.06|139.18|141.47|138.59|142.06|139.18|141.47|138.59|0
1651510030000|2022-05-02 16:47:10|141.22|138.34|140.97|138.09|141.22|138.34|140.97|138.09|0
1651510040000|2022-05-02 16:47:20|140.81|137.93|141.22|138.34|141.22|138.34|140.81|137.93|0
1651510050000|2022-05-02 16:47:30|141.31|138.43|141.64|138.76|141.81|138.93|141.31|138.43|0
1651510060000|2022-05-02 16:47:40|141.47|138.59|141.22|138.34|141.47|138.59|141.22|138.34|0
1651510070000|2022-05-02 16:47:50|141.14|138.26|141.6|138.72|141.6|138.72|141.14|138.26|0
1651510080000|2022-05-02 16:48:00|141.68|138.8|141.6|138.72|141.68|138.8|141.31|138.43|0
1651510090000|2022-05-02 16:48:10|141.39|138.51|141.56|138.68|141.56|138.68|141.31|138.43|0
1651510100000|2022-05-02 16:48:20|141.64|138.76|141.31|138.43|141.64|138.76|141.31|138.43|0
1651510110000|2022-05-02 16:48:30|141.06|138.18|140.97|138.09|141.06|138.18|140.97|138.09|0
1651510120000|2022-05-02 16:48:40|141.22|138.34|141.18|138.3|141.22|138.34|141.14|138.26|0
1651510130000|2022-05-02 16:48:50|141.14|138.26|141.35|138.47|141.39|138.51|141.14|138.26|0
1651510140000|2022-05-02 16:49:00|141.72|138.84|141.56|138.68|141.72|138.84|141.56|138.68|0
1651510150000|2022-05-02 16:49:10|142.06|139.18|142.23|139.35|142.31|139.43|142.06|139.18|0
1651510160000|2022-05-02 16:49:20|142.02|139.14|141.89|139.01|142.02|139.14|141.81|138.93|0
1651510170000|2022-05-02 16:49:30|141.47|138.59|141.14|138.26|141.47|138.59|141.14|138.26|0
1651510180000|2022-05-02 16:49:40|141.22|138.34|141.22|138.34|141.22|138.34|141.22|138.34|0
1651510190000|2022-05-02 16:49:50|141.56|138.68|141.14|138.26|141.56|138.68|141.14|138.26|0
1651510200000|2022-05-02 16:50:00|140.81|137.93|140.81|137.93|140.97|138.09|140.81|137.93|0
1651510210000|2022-05-02 16:50:10|140.89|138.01|140.81|137.93|140.89|138.01|140.72|137.84|0
1651510220000|2022-05-02 16:50:20|140.89|138.01|140.81|137.93|140.89|138.01|140.72|137.84|0
1651510230000|2022-05-02 16:50:30|141.14|138.26|141.1|138.22|141.14|138.26|141.1|138.22|0
1651510240000|2022-05-02 16:50:40|141.22|138.34|141.39|138.51|141.39|138.51|141.18|138.3|0
1651510250000|2022-05-02 16:50:50|141.31|138.43|141.35|138.47|141.35|138.47|140.97|138.09|0
1651510260000|2022-05-02 16:51:00|141.31|138.43|141.14|138.26|141.39|138.51|141.14|138.26|0
1651510270000|2022-05-02 16:51:10|140.97|138.09|140.81|137.93|140.97|138.09|140.81|137.93|0
1651510280000|2022-05-02 16:51:20|140.89|138.01|141.1|138.22|141.1|138.22|140.89|138.01|0
1651510290000|2022-05-02 16:51:30|141.39|138.51|140.97|138.09|141.39|138.51|140.97|138.09|0
1651510300000|2022-05-02 16:51:40|140.89|138.01|140.72|137.84|140.97|138.09|140.72|137.84|0
1651510310000|2022-05-02 16:51:50|140.64|137.76|140.97|138.09|140.97|138.09|140.56|137.68|0
1651510320000|2022-05-02 16:52:00|140.81|137.93|140.89|138.01|140.89|138.01|140.81|137.93|0
1651510330000|2022-05-02 16:52:10|141.06|138.18|140.22|137.34|141.06|138.18|140.22|137.34|0
1651510340000|2022-05-02 16:52:20|140.47|137.59|140.56|137.68|140.64|137.76|140.47|137.59|0
1651510350000|2022-05-02 16:52:30|140.47|137.59|140.18|137.3|140.47|137.59|140.18|137.3|0
1651510360000|2022-05-02 16:52:40|140.14|137.26|140.56|137.68|140.56|137.68|140.14|137.26|0
1651510370000|2022-05-02 16:52:50|140.47|137.59|140.31|137.43|140.47|137.59|140.31|137.43|0
1651510380000|2022-05-02 16:53:00|140.47|137.59|140.22|137.34|140.47|137.59|140.22|137.34|0
1651510390000|2022-05-02 16:53:10|140.31|137.43|139.89|137.01|140.31|137.43|139.89|137.01|0
1651510400000|2022-05-02 16:53:20|139.81|136.93|140.47|137.59|140.47|137.59|139.81|136.93|0
1651510410000|2022-05-02 16:53:30|140.22|137.34|139.81|136.93|140.22|137.34|139.81|136.93|0
1651510420000|2022-05-02 16:53:40|139.39|136.51|139.56|136.68|139.64|136.76|139.39|136.51|0
1651510430000|2022-05-02 16:53:50|139.81|136.93|139.39|136.51|139.81|136.93|139.39|136.51|0
1651510440000|2022-05-02 16:54:00|139.31|136.43|138.57|135.69|139.39|136.51|138.57|135.69|0
1651510450000|2022-05-02 16:54:10|138.41|135.53|138.49|135.61|138.49|135.61|138.41|135.53|0
1651510460000|2022-05-02 16:54:20|138.32|135.44|138.16|135.28|138.32|135.44|138.16|135.28|0
1651510470000|2022-05-02 16:54:30|138.24|135.36|138.49|135.61|138.49|135.61|138.24|135.36|0
1651510480000|2022-05-02 16:54:40|138.57|135.69|138.4|135.52|138.57|135.69|138.32|135.44|0
1651510490000|2022-05-02 16:54:50|138.36|135.48|138.57|135.69|138.57|135.69|138.36|135.48|0
1651510500000|2022-05-02 16:55:00|138.65|135.77|138.24|135.36|138.65|135.77|138.24|135.36|0
1651510510000|2022-05-02 16:55:10|138.32|135.44|138.16|135.28|138.32|135.44|138.16|135.28|0
1651510520000|2022-05-02 16:55:20|138.24|135.36|137.75|134.87|138.32|135.44|137.75|134.87|0
1651510530000|2022-05-02 16:55:30|137.91|135.03|138.32|135.44|138.49|135.61|137.91|135.03|0
1651510540000|2022-05-02 16:55:40|138.73|135.85|138.9|136.02|138.9|136.02|138.73|135.85|0
1651510550000|2022-05-02 16:55:50|138.65|135.77|139.64|136.76|139.64|136.76|138.65|135.77|0
1651510560000|2022-05-02 16:56:00|139.89|137.01|140.22|137.34|140.22|137.34|139.64|136.76|0
1651510570000|2022-05-02 16:56:10|140.14|137.26|139.97|137.09|140.31|137.43|139.97|137.09|0
1651510580000|2022-05-02 16:56:20|140.14|137.26|139.72|136.84|140.14|137.26|139.72|136.84|0
1651510590000|2022-05-02 16:56:30|139.15|136.27|138.73|135.85|139.15|136.27|138.73|135.85|0
1651510600000|2022-05-02 16:56:40|138.65|135.77|139.06|136.18|139.06|136.18|138.65|135.77|0
1651510610000|2022-05-02 16:56:50|139.23|136.35|139.06|136.18|139.31|136.43|139.06|136.18|0
1651510620000|2022-05-02 16:57:00|139.31|136.43|139.06|136.18|139.39|136.51|138.82|135.94|0
1651510630000|2022-05-02 16:57:10|138.98|136.1|138.9|136.02|138.98|136.1|138.9|136.02|0
1651510640000|2022-05-02 16:57:20|138.82|135.94|138.65|135.77|138.82|135.94|138.61|135.73|0
1651510650000|2022-05-02 16:57:30|138.82|135.94|138.94|136.06|139.06|136.18|138.82|135.94|0
1651510660000|2022-05-02 16:57:40|139.23|136.35|139.06|136.18|139.31|136.43|138.9|136.02|0
1651510670000|2022-05-02 16:57:50|138.82|135.94|138.24|135.36|138.82|135.94|138.24|135.36|0
1651510680000|2022-05-02 16:58:00|138.4|135.52|137.91|135.03|138.4|135.52|137.83|134.95|0
1651510690000|2022-05-02 16:58:10|137.99|135.11|137.5|134.62|137.99|135.11|137.34|134.46|0
1651510700000|2022-05-02 16:58:20|137.75|134.87|137.21|134.33|137.75|134.87|137.17|134.29|0
1651510710000|2022-05-02 16:58:30|136.93|134.05|136.93|134.05|137.01|134.13|136.93|134.05|0
1651510720000|2022-05-02 16:58:40|136.68|133.8|137.17|134.29|137.17|134.29|136.68|133.8|0
1651510730000|2022-05-02 16:58:50|137.09|134.21|137.25|134.37|137.25|134.37|137.01|134.13|0
1651510740000|2022-05-02 16:59:00|137.29|134.41|136.36|133.48|137.29|134.41|136.36|133.48|0
1651510750000|2022-05-02 16:59:10|136.19|133.31|135.87|132.99|136.19|133.31|135.87|132.99|0
1651510760000|2022-05-02 16:59:20|136.11|133.23|136.36|133.48|136.36|133.48|136.11|133.23|0
1651510770000|2022-05-02 16:59:30|136.6|133.72|136.76|133.88|136.76|133.88|136.6|133.72|0
1651510780000|2022-05-02 16:59:40|136.6|133.72|136.72|133.84|136.72|133.84|136.6|133.72|0
1651510790000|2022-05-02 16:59:50|136.76|133.88|136.85|133.97|136.85|133.97|136.68|133.8|0
1651510800000|2022-05-02 17:00:00|136.68|133.8|137.01|134.13|137.01|134.13|136.68|133.8|0
1651510810000|2022-05-02 17:00:10|137.09|134.21|136.68|133.8|137.09|134.21|136.68|133.8|0
1651510820000|2022-05-02 17:00:20|136.85|133.97|136.6|133.72|137.09|134.21|136.6|133.72|0
1651510830000|2022-05-02 17:00:30|136.68|133.8|136.6|133.72|136.68|133.8|136.52|133.64|0
1651510840000|2022-05-02 17:00:40|136.52|133.64|136.6|133.72|136.6|133.72|136.52|133.64|0
1651510850000|2022-05-02 17:00:50|136.52|133.64|136.68|133.8|136.76|133.88|136.52|133.64|0
1651510860000|2022-05-02 17:01:00|136.93|134.05|136.68|133.8|136.93|134.05|136.6|133.72|0
1651510870000|2022-05-02 17:01:10|136.6|133.72|138.02|135.14|138.02|135.14|136.6|133.72|0
1651510880000|2022-05-02 17:01:20|137.94|135.06|137.69|134.81|137.94|135.06|137.69|134.81|0
1651510890000|2022-05-02 17:01:30|137.77|134.89|138.02|135.14|138.02|135.14|137.69|134.81|0
1651510900000|2022-05-02 17:01:40|137.73|134.85|138.43|135.55|138.43|135.55|137.36|134.48|0
1651510910000|2022-05-02 17:01:50|138.76|135.88|138.59|135.71|138.76|135.88|138.59|135.71|0
1651510920000|2022-05-02 17:02:00|138.51|135.63|138.02|135.14|138.59|135.71|138.02|135.14|0
1651510930000|2022-05-02 17:02:10|137.85|134.97|137.81|134.93|137.85|134.97|137.81|134.93|0
1651510940000|2022-05-02 17:02:20|137.77|134.89|137.85|134.97|138.02|135.14|137.77|134.89|0
1651510950000|2022-05-02 17:02:30|137.69|134.81|137.77|134.89|137.77|134.89|137.69|134.81|0
1651510960000|2022-05-02 17:02:40|137.69|134.81|137.45|134.57|137.69|134.81|137.45|134.57|0
1651510970000|2022-05-02 17:02:50|137.36|134.48|136.96|134.08|137.36|134.48|136.96|134.08|0
1651510980000|2022-05-02 17:03:00|137.04|134.16|136.87|133.99|137.04|134.16|136.71|133.83|0
1651510990000|2022-05-02 17:03:10|136.71|133.83|136.3|133.42|136.71|133.83|136.3|133.42|0
1651511000000|2022-05-02 17:03:20|136.47|133.59|135.74|132.86|136.47|133.59|135.74|132.86|0
1651511010000|2022-05-02 17:03:30|135.82|132.94|135.74|132.86|135.82|132.94|135.74|132.86|0
1651511020000|2022-05-02 17:03:40|135.66|132.78|135.49|132.61|135.66|132.78|135.49|132.61|0
1651511030000|2022-05-02 17:03:50|135.57|132.69|135.33|132.45|135.66|132.78|135.33|132.45|0
1651511040000|2022-05-02 17:04:00|135.25|132.37|135.09|132.21|135.25|132.37|134.93|132.05|0
1651511050000|2022-05-02 17:04:10|135.17|132.29|134.93|132.05|135.17|132.29|134.93|132.05|0
1651511060000|2022-05-02 17:04:20|134.85|131.97|134.85|131.97|134.93|132.05|134.85|131.97|0
1651511070000|2022-05-02 17:04:30|135.01|132.13|135.33|132.45|135.33|132.45|135.01|132.13|0
1651511080000|2022-05-02 17:04:40|135.25|132.37|135.49|132.61|135.57|132.69|135.25|132.37|0
1651511090000|2022-05-02 17:04:50|135.82|132.94|135.98|133.1|135.98|133.1|135.82|132.94|0
1651511100000|2022-05-02 17:05:00|136.06|133.18|135.98|133.1|136.06|133.18|135.65|132.77|0
1651511110000|2022-05-02 17:05:10|136.06|133.18|136.55|133.67|136.55|133.67|136.06|133.18|0
1651511120000|2022-05-02 17:05:20|136.79|133.91|137.2|134.32|137.2|134.32|136.79|133.91|0
1651511130000|2022-05-02 17:05:30|137.12|134.24|136.95|134.07|137.12|134.24|136.95|134.07|0
1651511140000|2022-05-02 17:05:40|136.63|133.75|136.79|133.91|136.87|133.99|136.63|133.75|0
1651511150000|2022-05-02 17:05:50|136.95|134.07|136.71|133.83|136.95|134.07|136.71|133.83|0
1651511160000|2022-05-02 17:06:00|136.38|133.5|136.3|133.42|136.38|133.5|136.3|133.42|0
1651511170000|2022-05-02 17:06:10|136.47|133.59|136.38|133.5|136.47|133.59|136.38|133.5|0
1651511180000|2022-05-02 17:06:20|136.3|133.42|136.55|133.67|136.55|133.67|136.3|133.42|0
1651511190000|2022-05-02 17:06:30|133.39|130.51|136.81|133.93|136.89|134.01|133.34|130.46|0
1651511200000|2022-05-02 17:06:40|136.89|134.01|136.89|134.01|136.89|134.01|136.81|133.93|0
1651511210000|2022-05-02 17:06:50|136.81|133.93|136.81|133.93|136.81|133.93|136.81|133.93|0
1651511220000|2022-05-02 17:07:00|136.93|134.05|136.97|134.09|136.97|134.09|136.93|134.05|0
1651511230000|2022-05-02 17:07:10|136.89|134.01|137.09|134.21|137.09|134.21|136.89|134.01|0
1651511240000|2022-05-02 17:07:20|137.29|134.41|137.95|135.07|137.95|135.07|137.29|134.41|0
1651511250000|2022-05-02 17:07:30|137.99|135.11|138.11|135.23|138.11|135.23|137.99|135.11|0
1651511260000|2022-05-02 17:07:40|138.19|135.31|138.69|135.81|138.69|135.81|138.19|135.31|0
1651511270000|2022-05-02 17:07:50|138.6|135.72|138.77|135.89|139.01|136.13|138.6|135.72|0
1651511280000|2022-05-02 17:08:00|138.11|135.23|139.26|136.38|139.26|136.38|138.11|135.23|0
1651511290000|2022-05-02 17:08:10|139.75|136.87|140.91|138.03|140.91|138.03|139.75|136.87|0
1651511300000|2022-05-02 17:08:20|140.58|137.7|140.83|137.95|140.91|138.03|140.58|137.7|0
1651511310000|2022-05-02 17:08:30|140.87|137.99|140.33|137.45|140.87|137.99|140.17|137.29|0
1651511320000|2022-05-02 17:08:40|140.17|137.29|140.33|137.45|140.33|137.45|140.17|137.29|0
1651511330000|2022-05-02 17:08:50|140.42|137.54|140.17|137.29|140.42|137.54|140.17|137.29|0
1651511340000|2022-05-02 17:09:00|139.42|136.54|139.3|136.42|139.59|136.71|139.3|136.42|0
1651511350000|2022-05-02 17:09:10|139.34|136.46|139.01|136.13|139.34|136.46|139.01|136.13|0
1651511360000|2022-05-02 17:09:20|139.1|136.22|138.6|135.72|139.1|136.22|138.6|135.72|0
1651511370000|2022-05-02 17:09:30|138.68|135.8|138.52|135.64|138.77|135.89|138.52|135.64|0
1651511380000|2022-05-02 17:09:40|139.84|136.96|140.33|137.45|140.58|137.7|139.84|136.96|0
1651511390000|2022-05-02 17:09:50|140|137.12|139.59|136.71|140|137.12|139.51|136.63|0
1651511400000|2022-05-02 17:10:00|139.34|136.46|139.55|136.67|139.59|136.71|139.34|136.46|0
1651511410000|2022-05-02 17:10:10|139.34|136.46|139.18|136.3|139.34|136.46|139.18|136.3|0
1651511420000|2022-05-02 17:10:20|139.09|136.21|139.01|136.13|139.18|136.3|139.01|136.13|0
1651511430000|2022-05-02 17:10:30|139.09|136.21|139.51|136.63|139.59|136.71|139.09|136.21|0
1651511440000|2022-05-02 17:10:40|139.59|136.71|140.25|137.37|140.25|137.37|139.59|136.71|0
1651511450000|2022-05-02 17:10:50|140.99|138.11|141.74|138.86|141.83|138.95|140.99|138.11|0
1651511460000|2022-05-02 17:11:00|141.99|139.11|141.74|138.86|142.08|139.2|141.74|138.86|0
1651511470000|2022-05-02 17:11:10|141.66|138.78|141.83|138.95|141.83|138.95|141.58|138.7|0
1651511480000|2022-05-02 17:11:20|141.66|138.78|141.08|138.2|141.66|138.78|141.08|138.2|0
1651511490000|2022-05-02 17:11:30|140.91|138.03|142.26|139.38|142.26|139.38|140.91|138.03|0
1651511500000|2022-05-02 17:11:40|140.91|138.03|140.99|138.11|140.99|138.11|140.83|137.95|0
1651511510000|2022-05-02 17:11:50|140.91|138.03|140.24|137.36|140.91|138.03|140.24|137.36|0
1651511520000|2022-05-02 17:12:00|140.19|137.31|140.15|137.27|140.24|137.36|140.15|137.27|0
1651511530000|2022-05-02 17:12:10|140.24|137.36|139.91|137.03|140.24|137.36|139.91|137.03|0
1651511540000|2022-05-02 17:12:20|139.66|136.78|140.07|137.19|140.07|137.19|139.66|136.78|0
1651511550000|2022-05-02 17:12:30|139.74|136.86|139.66|136.78|139.74|136.86|139.66|136.78|0
1651511560000|2022-05-02 17:12:40|139.74|136.86|139.58|136.7|139.74|136.86|139.41|136.53|0
1651511570000|2022-05-02 17:12:50|139.33|136.45|139.16|136.28|139.33|136.45|139.08|136.2|0
1651511580000|2022-05-02 17:13:00|138.92|136.04|138.92|136.04|138.92|136.04|138.83|135.95|0
1651511590000|2022-05-02 17:13:10|138.83|135.95|139|136.12|139|136.12|138.67|135.79|0
1651511600000|2022-05-02 17:13:20|139.25|136.37|139.16|136.28|139.25|136.37|139.08|136.2|0
1651511610000|2022-05-02 17:13:30|139.49|136.61|139.08|136.2|139.49|136.61|139.08|136.2|0
1651511620000|2022-05-02 17:13:40|139|136.12|138.75|135.87|139|136.12|138.75|135.87|0
1651511630000|2022-05-02 17:13:50|138.59|135.71|139.33|136.45|139.33|136.45|138.59|135.71|0
1651511640000|2022-05-02 17:14:00|139.08|136.2|138.63|135.75|139.08|136.2|138.63|135.75|0
1651511650000|2022-05-02 17:14:10|138.59|135.71|138.83|135.95|138.92|136.04|138.59|135.71|0
1651511660000|2022-05-02 17:14:20|138.75|135.87|139.29|136.41|139.29|136.41|138.75|135.87|0
1651511670000|2022-05-02 17:14:30|139.25|136.37|139.49|136.61|139.49|136.61|139.25|136.37|0
1651511680000|2022-05-02 17:14:40|139.66|136.78|139.49|136.61|139.66|136.78|139.49|136.61|0
1651511690000|2022-05-02 17:14:50|139.82|136.94|140.32|137.44|140.4|137.52|139.82|136.94|0
1651511700000|2022-05-02 17:15:00|140.15|137.27|140.4|137.52|140.4|137.52|139.99|137.11|0
1651511710000|2022-05-02 17:15:10|140.32|137.44|139.82|136.94|140.32|137.44|139.82|136.94|0
1651511720000|2022-05-02 17:15:20|139.66|136.78|139.91|137.03|140.07|137.19|139.66|136.78|0
1651511730000|2022-05-02 17:15:30|139.78|136.9|139.49|136.61|139.78|136.9|139.49|136.61|0
1651511740000|2022-05-02 17:15:40|139.82|136.94|139.74|136.86|139.82|136.94|139.58|136.7|0
1651511750000|2022-05-02 17:15:50|139.91|137.03|139.99|137.11|139.99|137.11|139.91|137.03|0
1651511760000|2022-05-02 17:16:00|140.07|137.19|139.57|136.69|140.07|137.19|139.57|136.69|0
1651511770000|2022-05-02 17:16:10|139.49|136.61|140.15|137.27|140.15|137.27|139.49|136.61|0
1651511780000|2022-05-02 17:16:20|139.91|137.03|139.07|136.19|139.91|137.03|138.94|136.06|0
1651511790000|2022-05-02 17:16:30|138.99|136.11|139.11|136.23|139.15|136.27|138.99|136.11|0
1651511800000|2022-05-02 17:16:40|139.07|136.19|138.66|135.78|139.07|136.19|138.66|135.78|0
1651511810000|2022-05-02 17:16:50|138.74|135.86|138.49|135.61|138.82|135.94|138.49|135.61|0
1651511820000|2022-05-02 17:17:00|138.24|135.36|138.16|135.28|138.37|135.49|138.16|135.28|0
1651511830000|2022-05-02 17:17:10|138.08|135.2|137.59|134.71|138.08|135.2|137.59|134.71|0
1651511840000|2022-05-02 17:17:20|137.75|134.87|137.75|134.87|137.75|134.87|137.59|134.71|0
1651511850000|2022-05-02 17:17:30|137.83|134.95|137.92|135.04|138.08|135.2|137.83|134.95|0
1651511860000|2022-05-02 17:17:40|137.75|134.87|137.51|134.63|137.75|134.87|137.43|134.55|0
1651511870000|2022-05-02 17:17:50|137.67|134.79|137.75|134.87|137.75|134.87|137.51|134.63|0
1651511880000|2022-05-02 17:18:00|137.67|134.79|137.67|134.79|137.67|134.79|137.46|134.58|0
1651511890000|2022-05-02 17:18:10|137.59|134.71|138|135.12|138|135.12|137.59|134.71|0
1651511900000|2022-05-02 17:18:20|138.16|135.28|138.66|135.78|138.86|135.98|138.16|135.28|0
1651511910000|2022-05-02 17:18:30|138.74|135.86|138.16|135.28|138.74|135.86|138.16|135.28|0
1651511920000|2022-05-02 17:18:40|138|135.12|137.75|134.87|138|135.12|137.67|134.79|0
1651511930000|2022-05-02 17:18:50|137.83|134.95|138|135.12|138|135.12|137.83|134.95|0
1651511940000|2022-05-02 17:19:00|138.16|135.28|138.28|135.4|138.28|135.4|138.08|135.2|0
1651511950000|2022-05-02 17:19:10|138.37|135.49|138.33|135.45|138.66|135.78|138.33|135.45|0
1651511960000|2022-05-02 17:19:20|138.16|135.28|138|135.12|138.16|135.28|137.87|134.99|0
1651511970000|2022-05-02 17:19:30|138.24|135.36|138.08|135.2|138.24|135.36|138.08|135.2|0
1651511980000|2022-05-02 17:19:40|138.16|135.28|138.49|135.61|138.49|135.61|138.16|135.28|0
1651511990000|2022-05-02 17:19:50|138.65|135.77|138.33|135.45|138.65|135.77|138.33|135.45|0
1651512000000|2022-05-02 17:20:00|138.57|135.69|137.46|134.58|138.57|135.69|137.46|134.58|0
1651512010000|2022-05-02 17:20:10|137.51|134.63|137.46|134.58|137.51|134.63|137.46|134.58|0
1651512020000|2022-05-02 17:20:20|137.51|134.63|138|135.12|138|135.12|137.51|134.63|0
1651512030000|2022-05-02 17:20:30|138.12|135.24|137.59|134.71|138.16|135.28|137.59|134.71|0
1651512040000|2022-05-02 17:20:40|137.63|134.75|137.26|134.38|137.63|134.75|137.26|134.38|0
1651512050000|2022-05-02 17:20:50|137.1|134.22|137.59|134.71|137.59|134.71|137.1|134.22|0
1651512060000|2022-05-02 17:21:00|137.67|134.79|137.46|134.58|137.83|134.95|137.46|134.58|0
1651512070000|2022-05-02 17:21:10|137.51|134.63|137.1|134.22|137.51|134.63|137.1|134.22|0
1651512080000|2022-05-02 17:21:20|137.18|134.3|137.26|134.38|137.42|134.54|137.18|134.3|0
1651512090000|2022-05-02 17:21:30|137.34|134.46|137.1|134.22|137.34|134.46|137.1|134.22|0
1651512100000|2022-05-02 17:21:40|137.18|134.3|136.73|133.85|137.18|134.3|136.73|133.85|0
1651512110000|2022-05-02 17:21:50|136.77|133.89|137.02|134.14|137.02|134.14|136.77|133.89|0
1651512120000|2022-05-02 17:22:00|137.1|134.22|136.93|134.05|137.51|134.63|136.93|134.05|0
1651512130000|2022-05-02 17:22:10|137.26|134.38|136.61|133.73|137.26|134.38|136.61|133.73|0
1651512140000|2022-05-02 17:22:20|136.77|133.89|136.53|133.65|136.77|133.89|136.53|133.65|0
1651512150000|2022-05-02 17:22:30|136.65|133.77|136.77|133.89|136.77|133.89|136.65|133.77|0
1651512160000|2022-05-02 17:22:40|136.85|133.97|136.77|133.89|136.85|133.97|136.69|133.81|0
1651512170000|2022-05-02 17:22:50|136.81|133.93|136.93|134.05|136.97|134.09|136.81|133.93|0
1651512180000|2022-05-02 17:23:00|137.18|134.3|136.77|133.89|137.26|134.38|136.77|133.89|0
1651512190000|2022-05-02 17:23:10|136.85|133.97|136.97|134.09|136.97|134.09|136.77|133.89|0
1651512200000|2022-05-02 17:23:20|137.26|134.38|137.01|134.13|137.26|134.38|137.01|134.13|0
1651512210000|2022-05-02 17:23:30|136.85|133.97|137.26|134.38|137.26|134.38|136.85|133.97|0
1651512220000|2022-05-02 17:23:40|137.42|134.54|137.3|134.42|137.54|134.66|137.3|134.42|0
1651512230000|2022-05-02 17:23:50|137.1|134.22|137.01|134.13|137.1|134.22|136.93|134.05|0
1651512240000|2022-05-02 17:24:00|136.89|134.01|136.69|133.81|136.93|134.05|136.69|133.81|0
1651512250000|2022-05-02 17:24:10|136.85|133.97|136.52|133.64|136.85|133.97|136.52|133.64|0
1651512260000|2022-05-02 17:24:20|136.36|133.48|136.36|133.48|136.36|133.48|136.2|133.32|0
1651512270000|2022-05-02 17:24:30|136.2|133.32|136.52|133.64|136.52|133.64|136.2|133.32|0
1651512280000|2022-05-02 17:24:40|136.44|133.56|136.2|133.32|136.44|133.56|136.2|133.32|0
1651512290000|2022-05-02 17:24:50|136.12|133.24|136.04|133.16|136.2|133.32|136.04|133.16|0
1651512300000|2022-05-02 17:25:00|136.28|133.4|135.99|133.11|136.28|133.4|135.99|133.11|0
1651512310000|2022-05-02 17:25:10|136.12|133.24|136.28|133.4|136.28|133.4|136.12|133.24|0
1651512320000|2022-05-02 17:25:20|136.61|133.73|137.18|134.3|137.18|134.3|136.61|133.73|0
1651512330000|2022-05-02 17:25:30|137.59|134.71|137.63|134.75|138|135.12|137.59|134.71|0
1651512340000|2022-05-02 17:25:40|137.59|134.71|137.1|134.22|137.59|134.71|137.1|134.22|0
1651512350000|2022-05-02 17:25:50|137.01|134.13|137.22|134.34|137.22|134.34|136.97|134.09|0
1651512360000|2022-05-02 17:26:00|137.26|134.38|137.1|134.22|137.26|134.38|137.01|134.13|0
1651512370000|2022-05-02 17:26:10|137.26|134.38|137.42|134.54|137.42|134.54|137.1|134.22|0
1651512380000|2022-05-02 17:26:20|137.5|134.62|137.75|134.87|138|135.12|137.5|134.62|0
1651512390000|2022-05-02 17:26:30|137.83|134.95|137.75|134.87|137.87|134.99|137.59|134.71|0
1651512400000|2022-05-02 17:26:40|137.42|134.54|137.26|134.38|137.42|134.54|137.26|134.38|0
1651512410000|2022-05-02 17:26:50|137.42|134.54|137.59|134.71|137.75|134.87|137.42|134.54|0
1651512420000|2022-05-02 17:27:00|137.5|134.62|137.67|134.79|137.67|134.79|137.5|134.62|0
1651512430000|2022-05-02 17:27:10|137.42|134.54|136.85|133.97|137.42|134.54|136.85|133.97|0
1651512440000|2022-05-02 17:27:20|136.77|133.89|136.44|133.56|136.77|133.89|136.44|133.56|0
1651512450000|2022-05-02 17:27:30|136.4|133.52|136.2|133.32|136.44|133.56|136.2|133.32|0
1651512460000|2022-05-02 17:27:40|136.12|133.24|135.95|133.07|137.12|134.24|135.95|133.07|0
1651512470000|2022-05-02 17:27:50|136.04|133.16|136.12|133.24|136.2|133.32|136.04|133.16|0
1651512480000|2022-05-02 17:28:00|136.52|133.64|136.93|134.05|136.93|134.05|136.52|133.64|0
1651512490000|2022-05-02 17:28:10|136.6|133.72|136.44|133.56|136.69|133.81|136.44|133.56|0
1651512500000|2022-05-02 17:28:20|136.2|133.32|136.36|133.48|136.36|133.48|136.12|133.24|0
1651512510000|2022-05-02 17:28:30|136.4|133.52|136.04|133.16|136.52|133.64|136.04|133.16|0
1651512520000|2022-05-02 17:28:40|135.87|132.99|135.63|132.75|136.04|133.16|135.63|132.75|0
1651512530000|2022-05-02 17:28:50|135.47|132.59|135.31|132.43|135.47|132.59|135.22|132.34|0
1651512540000|2022-05-02 17:29:00|135.39|132.51|134.9|132.02|135.39|132.51|134.82|131.94|0
1651512550000|2022-05-02 17:29:10|135.02|132.14|135.67|132.79|135.67|132.79|135.02|132.14|0
1651512560000|2022-05-02 17:29:20|135.55|132.67|135.71|132.83|135.71|132.83|135.47|132.59|0
1651512570000|2022-05-02 17:29:30|135.63|132.75|135.47|132.59|135.63|132.75|135.39|132.51|0
1651512580000|2022-05-02 17:29:40|135.71|132.83|136.2|133.32|136.2|133.32|135.71|132.83|0
1651512590000|2022-05-02 17:29:50|136.12|133.24|136.28|133.4|136.28|133.4|136.12|133.24|0
1651512600000|2022-05-02 17:30:00|136.03|133.15|136.12|133.24|136.12|133.24|135.79|132.91|0
1651512610000|2022-05-02 17:30:10|135.95|133.07|135.3|132.42|135.95|133.07|135.3|132.42|0
1651512620000|2022-05-02 17:30:20|135.34|132.46|135.95|133.07|135.95|133.07|135.34|132.46|0
1651512630000|2022-05-02 17:30:30|136.2|133.32|136.93|134.05|137.01|134.13|136.2|133.32|0
1651512640000|2022-05-02 17:30:40|136.85|133.97|137.01|134.13|137.01|134.13|136.85|133.97|0
1651512650000|2022-05-02 17:30:50|136.93|134.05|136.93|134.05|136.93|134.05|136.93|134.05|0
1651512660000|2022-05-02 17:31:00|137.01|134.13|137.83|134.95|137.83|134.95|137.01|134.13|0
1651512670000|2022-05-02 17:31:10|138.16|135.28|137.67|134.79|138.16|135.28|137.67|134.79|0
1651512680000|2022-05-02 17:31:20|137.5|134.62|137.01|134.13|137.5|134.62|137.01|134.13|0
1651512690000|2022-05-02 17:31:30|136.89|134.01|136.97|134.09|136.97|134.09|136.85|133.97|0
1651512700000|2022-05-02 17:31:40|137.01|134.13|137.42|134.54|137.42|134.54|137.01|134.13|0
1651512710000|2022-05-02 17:31:50|137.26|134.38|137.01|134.13|137.26|134.38|136.93|134.05|0
1651512720000|2022-05-02 17:32:00|136.93|134.05|137.01|134.13|137.09|134.21|136.93|134.05|0
1651512730000|2022-05-02 17:32:10|136.6|133.72|136.68|133.8|136.77|133.89|136.6|133.72|0
1651512740000|2022-05-02 17:32:20|136.89|134.01|136.52|133.64|136.89|134.01|136.52|133.64|0
1651512750000|2022-05-02 17:32:30|136.44|133.56|136.12|133.24|136.44|133.56|136.12|133.24|0
1651512760000|2022-05-02 17:32:40|135.95|133.07|136.2|133.32|136.2|133.32|135.95|133.07|0
1651512770000|2022-05-02 17:32:50|136.11|133.23|135.99|133.11|136.2|133.32|135.99|133.11|0
1651512780000|2022-05-02 17:33:00|136.03|133.15|135.71|132.83|136.03|133.15|135.71|132.83|0
1651512790000|2022-05-02 17:33:10|135.63|132.75|135.55|132.67|135.71|132.83|135.55|132.67|0
1651512800000|2022-05-02 17:33:20|135.47|132.59|135.22|132.34|135.47|132.59|135.14|132.26|0
1651512810000|2022-05-02 17:33:30|135.38|132.5|135.14|132.26|135.38|132.5|135.14|132.26|0
1651512820000|2022-05-02 17:33:40|135.06|132.18|135.14|132.26|135.14|132.26|135.06|132.18|0
1651512830000|2022-05-02 17:33:50|135.06|132.18|134.82|131.94|135.14|132.26|134.82|131.94|0
1651512840000|2022-05-02 17:34:00|134.66|131.78|134.82|131.94|134.82|131.94|134.66|131.78|0
1651512850000|2022-05-02 17:34:10|134.98|132.1|135.06|132.18|135.14|132.26|134.98|132.1|0
1651512860000|2022-05-02 17:34:20|134.98|132.1|134.66|131.78|134.98|132.1|134.66|131.78|0
1651512870000|2022-05-02 17:34:30|134.58|131.7|134.98|132.1|134.98|132.1|134.58|131.7|0
1651512880000|2022-05-02 17:34:40|134.9|132.02|134.58|131.7|134.9|132.02|134.58|131.7|0
1651512890000|2022-05-02 17:34:50|134.66|131.78|134.66|131.78|134.82|131.94|134.66|131.78|0
1651512900000|2022-05-02 17:35:00|134.5|131.62|134.74|131.86|134.74|131.86|134.41|131.53|0
1651512910000|2022-05-02 17:35:10|134.98|132.1|135.14|132.26|135.14|132.26|134.58|131.7|0
1651512920000|2022-05-02 17:35:20|134.74|131.86|134.5|131.62|134.74|131.86|134.5|131.62|0
1651512930000|2022-05-02 17:35:30|134.41|131.53|134.33|131.45|134.41|131.53|134.33|131.45|0
1651512940000|2022-05-02 17:35:40|134.5|131.62|134.33|131.45|134.5|131.62|134.33|131.45|0
1651512950000|2022-05-02 17:35:50|134.41|131.53|134.58|131.7|134.58|131.7|134.41|131.53|0
1651512960000|2022-05-02 17:36:00|134.66|131.78|134.58|131.7|134.66|131.78|134.49|131.61|0
1651512970000|2022-05-02 17:36:10|134.49|131.61|134.98|132.1|135.06|132.18|134.49|131.61|0
1651512980000|2022-05-02 17:36:20|135.1|132.22|135.63|132.75|135.63|132.75|135.1|132.22|0
1651512990000|2022-05-02 17:36:30|135.79|132.91|135.3|132.42|135.79|132.91|135.3|132.42|0
1651513000000|2022-05-02 17:36:40|135.06|132.18|135.06|132.18|135.14|132.26|135.06|132.18|0
1651513010000|2022-05-02 17:36:50|135.22|132.34|135.63|132.75|135.63|132.75|135.22|132.34|0
1651513020000|2022-05-02 17:37:00|135.38|132.5|135.63|132.75|135.63|132.75|135.38|132.5|0
1651513030000|2022-05-02 17:37:10|135.46|132.58|135.55|132.67|135.55|132.67|135.3|132.42|0
1651513040000|2022-05-02 17:37:20|135.38|132.5|135.22|132.34|135.38|132.5|135.22|132.34|0
1651513050000|2022-05-02 17:37:30|135.38|132.5|135.3|132.42|135.38|132.5|135.22|132.34|0
1651513060000|2022-05-02 17:37:40|135.14|132.26|135.22|132.34|135.22|132.34|135.06|132.18|0
1651513070000|2022-05-02 17:37:50|135.14|132.26|135.54|132.66|135.55|132.67|135.14|132.26|0
1651513080000|2022-05-02 17:38:00|135.46|132.58|135.3|132.42|135.46|132.58|135.3|132.42|0
1651513090000|2022-05-02 17:38:10|135.14|132.26|135.22|132.34|135.38|132.5|135.14|132.26|0
1651513100000|2022-05-02 17:38:20|135.14|132.26|135.14|132.26|135.3|132.42|135.14|132.26|0
1651513110000|2022-05-02 17:38:30|134.98|132.1|134.66|131.78|134.98|132.1|134.66|131.78|0
1651513120000|2022-05-02 17:38:40|134.33|131.45|134.33|131.45|134.57|131.69|134.33|131.45|0
1651513130000|2022-05-02 17:38:50|134.41|131.53|134.66|131.78|134.66|131.78|134.33|131.45|0
1651513140000|2022-05-02 17:39:00|134.82|131.94|134.57|131.69|134.82|131.94|134.49|131.61|0
1651513150000|2022-05-02 17:39:10|134.33|131.45|134.09|131.21|134.33|131.45|134.09|131.21|0
1651513160000|2022-05-02 17:39:20|134.21|131.33|134.17|131.29|134.21|131.33|134.09|131.21|0
1651513170000|2022-05-02 17:39:30|134.09|131.21|133.93|131.05|134.09|131.21|133.69|130.81|0
1651513180000|2022-05-02 17:39:40|134.01|131.13|134.17|131.29|134.17|131.29|133.89|131.01|0
1651513190000|2022-05-02 17:39:50|133.93|131.05|134.01|131.13|134.01|131.13|133.77|130.89|0
1651513200000|2022-05-02 17:40:00|134.09|131.21|134.65|131.77|134.65|131.77|134.09|131.21|0
1651513210000|2022-05-02 17:40:10|134.98|132.1|134.82|131.94|135.14|132.26|134.82|131.94|0
1651513220000|2022-05-02 17:40:20|134.41|131.53|134.65|131.77|134.65|131.77|134.41|131.53|0
1651513230000|2022-05-02 17:40:30|134.41|131.53|134.33|131.45|134.49|131.61|134.33|131.45|0
1651513240000|2022-05-02 17:40:40|134.65|131.77|134.82|131.94|134.82|131.94|134.41|131.53|0
1651513250000|2022-05-02 17:40:50|134.98|132.1|135.46|132.58|135.46|132.58|134.98|132.1|0
1651513260000|2022-05-02 17:41:00|135.62|132.74|135.3|132.42|135.62|132.74|135.22|132.34|0
1651513270000|2022-05-02 17:41:10|135.22|132.34|135.74|132.86|135.74|132.86|135.22|132.34|0
1651513280000|2022-05-02 17:41:20|135.46|132.58|135.3|132.42|135.62|132.74|135.3|132.42|0
1651513290000|2022-05-02 17:41:30|135.38|132.5|135.54|132.66|135.54|132.66|135.38|132.5|0
1651513300000|2022-05-02 17:41:40|135.26|132.38|135.22|132.34|135.3|132.42|135.14|132.26|0
1651513310000|2022-05-02 17:41:50|135.06|132.18|135.06|132.18|135.06|132.18|134.9|132.02|0
1651513320000|2022-05-02 17:42:00|134.9|132.02|134.65|131.77|134.98|132.1|134.65|131.77|0
1651513330000|2022-05-02 17:42:10|134.82|131.94|134.57|131.69|134.82|131.94|134.57|131.69|0
1651513340000|2022-05-02 17:42:20|134.73|131.85|134.65|131.77|134.9|132.02|134.65|131.77|0
1651513350000|2022-05-02 17:42:30|134.77|131.89|134.69|131.81|134.9|132.02|134.69|131.81|0
1651513360000|2022-05-02 17:42:40|134.57|131.69|134.73|131.85|134.73|131.85|134.41|131.53|0
1651513370000|2022-05-02 17:42:50|134.49|131.61|134.73|131.85|134.73|131.85|134.49|131.61|0
1651513380000|2022-05-02 17:43:00|134.33|131.45|134.61|131.73|134.61|131.73|134.33|131.45|0
1651513390000|2022-05-02 17:43:10|134.57|131.69|134.25|131.37|134.57|131.69|134.25|131.37|0
1651513400000|2022-05-02 17:43:20|134.49|131.61|134.81|131.93|134.81|131.93|134.41|131.53|0
1651513410000|2022-05-02 17:43:30|134.65|131.77|134.41|131.53|134.65|131.77|134.41|131.53|0
1651513420000|2022-05-02 17:43:40|134.65|131.77|134.81|131.93|134.81|131.93|134.65|131.77|0
1651513430000|2022-05-02 17:43:50|134.9|132.02|135.06|132.18|135.06|132.18|134.9|132.02|0
1651513440000|2022-05-02 17:44:00|135.22|132.34|134.77|131.89|135.22|132.34|134.77|131.89|0
1651513450000|2022-05-02 17:44:10|134.85|131.97|134.49|131.61|134.85|131.97|134.49|131.61|0
1651513460000|2022-05-02 17:44:20|134.57|131.69|134.49|131.61|134.57|131.69|134.41|131.53|0
1651513470000|2022-05-02 17:44:30|134.41|131.53|134.25|131.37|134.45|131.57|134.25|131.37|0
1651513480000|2022-05-02 17:44:40|134.17|131.29|133|130.12|134.17|131.29|133|130.12|0
1651513490000|2022-05-02 17:44:50|133.05|130.17|132.89|130.01|133.05|130.17|132.89|130.01|0
1651513500000|2022-05-02 17:45:00|133.21|130.33|133.29|130.41|133.32|130.44|133.13|130.25|0
1651513510000|2022-05-02 17:45:10|133.13|130.25|133.29|130.41|133.29|130.41|133.05|130.17|0
1651513520000|2022-05-02 17:45:20|133.37|130.49|133.29|130.41|133.37|130.49|133.29|130.41|0
1651513530000|2022-05-02 17:45:30|133.13|130.25|132.65|129.77|133.13|130.25|132.65|129.77|0
1651513540000|2022-05-02 17:45:40|132.6|129.72|132.57|129.69|132.6|129.72|132.41|129.53|0
1651513550000|2022-05-02 17:45:50|132.41|129.53|132.65|129.77|132.65|129.77|132.41|129.53|0
1651513560000|2022-05-02 17:46:00|132.49|129.61|132.33|129.45|132.57|129.69|132.33|129.45|0
1651513570000|2022-05-02 17:46:10|132.57|129.69|132.17|129.29|132.57|129.69|132.17|129.29|0
1651513580000|2022-05-02 17:46:20|132.09|129.21|132.01|129.13|132.09|129.21|132.01|129.13|0
1651513590000|2022-05-02 17:46:30|132.05|129.17|131.93|129.05|132.05|129.17|131.93|129.05|0
1651513600000|2022-05-02 17:46:40|131.77|128.89|131.77|128.89|131.77|128.89|131.69|128.81|0
1651513610000|2022-05-02 17:46:50|131.85|128.97|131.77|128.89|131.85|128.97|131.77|128.89|0
1651513620000|2022-05-02 17:47:00|131.93|129.05|131.37|128.49|131.93|129.05|131.37|128.49|0
1651513630000|2022-05-02 17:47:10|131.45|128.57|131.85|128.97|131.85|128.97|131.45|128.57|0
1651513640000|2022-05-02 17:47:20|132.09|129.21|132.17|129.29|132.25|129.37|132.09|129.21|0
1651513650000|2022-05-02 17:47:30|132.09|129.21|131.93|129.05|132.09|129.21|131.93|129.05|0
1651513660000|2022-05-02 17:47:40|131.77|128.89|131.45|128.57|131.77|128.89|131.45|128.57|0
1651513670000|2022-05-02 17:47:50|131.53|128.65|131.93|129.05|131.93|129.05|131.53|128.65|0
1651513680000|2022-05-02 17:48:00|131.77|128.89|131.21|128.33|131.77|128.89|131.21|128.33|0
1651513690000|2022-05-02 17:48:10|131.13|128.25|131.13|128.25|131.13|128.25|130.97|128.09|0
1651513700000|2022-05-02 17:48:20|131.05|128.17|131.13|128.25|131.13|128.25|130.97|128.09|0
1651513710000|2022-05-02 17:48:30|131.21|128.33|131.53|128.65|131.53|128.65|131.21|128.33|0
1651513720000|2022-05-02 17:48:40|131.29|128.41|132.25|129.37|132.25|129.37|131.29|128.41|0
1651513730000|2022-05-02 17:48:50|132.33|129.45|132.25|129.37|132.33|129.45|132.09|129.21|0
1651513740000|2022-05-02 17:49:00|132.17|129.29|132.01|129.13|132.17|129.29|131.85|128.97|0
1651513750000|2022-05-02 17:49:10|132.17|129.29|132.09|129.21|132.17|129.29|132.01|129.13|0
1651513760000|2022-05-02 17:49:20|131.85|128.97|131.65|128.77|131.85|128.97|131.65|128.77|0
1651513770000|2022-05-02 17:49:30|131.69|128.81|131.37|128.49|131.69|128.81|131.37|128.49|0
1651513780000|2022-05-02 17:49:40|131.21|128.33|131.05|128.17|131.29|128.41|131.05|128.17|0
1651513790000|2022-05-02 17:49:50|131.13|128.25|131.05|128.17|131.13|128.25|131.05|128.17|0
1651513800000|2022-05-02 17:50:00|131.13|128.25|131.13|128.25|131.13|128.25|131.05|128.17|0
1651513810000|2022-05-02 17:50:10|131.37|128.49|131.69|128.81|131.69|128.81|131.37|128.49|0
1651513820000|2022-05-02 17:50:20|131.45|128.57|131.25|128.37|131.45|128.57|131.21|128.33|0
1651513830000|2022-05-02 17:50:30|131.53|128.65|132.01|129.13|132.09|129.21|131.53|128.65|0
1651513840000|2022-05-02 17:50:40|131.53|128.65|131.93|129.05|131.93|129.05|131.53|128.65|0
1651513850000|2022-05-02 17:50:50|132.09|129.21|132.28|129.4|132.4|129.52|132.09|129.21|0
1651513860000|2022-05-02 17:51:00|132.24|129.36|131.53|128.65|132.24|129.36|131.53|128.65|0
1651513870000|2022-05-02 17:51:10|131.69|128.81|131.21|128.33|131.69|128.81|131.21|128.33|0
1651513880000|2022-05-02 17:51:20|131.29|128.41|131.13|128.25|131.37|128.49|131.13|128.25|0
1651513890000|2022-05-02 17:51:30|131.21|128.33|131.29|128.41|131.29|128.41|131.21|128.33|0
1651513900000|2022-05-02 17:51:40|131.25|128.37|131.45|128.57|131.45|128.57|131.21|128.33|0
1651513910000|2022-05-02 17:51:50|131.29|128.41|131.61|128.73|131.77|128.89|131.29|128.41|0
1651513920000|2022-05-02 17:52:00|131.77|128.89|131.93|129.05|131.93|129.05|131.77|128.89|0
1651513930000|2022-05-02 17:52:10|131.53|128.65|131.13|128.25|131.53|128.65|131.13|128.25|0
1651513940000|2022-05-02 17:52:20|131.37|128.49|131.45|128.57|131.45|128.57|131.37|128.49|0
1651513950000|2022-05-02 17:52:30|131.29|128.41|131.29|128.41|131.29|128.41|131.29|128.41|0
1651513960000|2022-05-02 17:52:40|131.21|128.33|131.53|128.65|131.53|128.65|131.21|128.33|0
1651513970000|2022-05-02 17:52:50|131.57|128.69|131.37|128.49|131.57|128.69|131.37|128.49|0
1651513980000|2022-05-02 17:53:00|131.29|128.41|131.05|128.17|131.37|128.49|131.05|128.17|0
1651513990000|2022-05-02 17:53:10|131.13|128.25|131.05|128.17|131.13|128.25|130.97|128.09|0
1651514000000|2022-05-02 17:53:20|131.21|128.33|131.13|128.25|131.29|128.41|131.13|128.25|0
1651514010000|2022-05-02 17:53:30|131.05|128.17|131.05|128.17|131.17|128.29|131.05|128.17|0
1651514020000|2022-05-02 17:53:40|130.74|127.86|130.85|127.97|130.85|127.97|130.74|127.86|0
1651514030000|2022-05-02 17:53:50|131.05|128.17|130.89|128.01|131.13|128.25|130.89|128.01|0
1651514040000|2022-05-02 17:54:00|130.97|128.09|130.74|127.86|130.97|128.09|130.74|127.86|0
1651514050000|2022-05-02 17:54:10|130.97|128.09|130.66|127.78|130.97|128.09|130.66|127.78|0
1651514060000|2022-05-02 17:54:20|130.89|128.01|131.13|128.25|131.13|128.25|130.81|127.93|0
1651514070000|2022-05-02 17:54:30|131.05|128.17|130.97|128.09|131.05|128.17|130.97|128.09|0
1651514080000|2022-05-02 17:54:40|131.05|128.17|130.97|128.09|131.05|128.17|130.97|128.09|0
1651514090000|2022-05-02 17:54:50|130.89|128.01|130.97|128.09|130.97|128.09|130.89|128.01|0
1651514100000|2022-05-02 17:55:00|131.29|128.41|131.05|128.17|131.29|128.41|131.05|128.17|0
1651514110000|2022-05-02 17:55:10|131.13|128.25|130.89|128.01|131.13|128.25|130.89|128.01|0
1651514120000|2022-05-02 17:55:20|131.05|128.17|131.13|128.25|131.21|128.33|131.05|128.17|0
1651514130000|2022-05-02 17:55:30|131.29|128.41|131.61|128.73|131.61|128.73|131.29|128.41|0
1651514140000|2022-05-02 17:55:40|131.69|128.81|132.56|129.68|132.72|129.84|131.69|128.81|0
1651514150000|2022-05-02 17:55:50|132.76|129.88|132.8|129.92|132.88|130|132.76|129.88|0
1651514160000|2022-05-02 17:56:00|132.96|130.08|132.24|129.36|132.96|130.08|132.24|129.36|0
1651514170000|2022-05-02 17:56:10|132|129.12|132.4|129.52|132.4|129.52|131.96|129.08|0
1651514180000|2022-05-02 17:56:20|132.48|129.6|132.16|129.28|132.48|129.6|132.08|129.2|0
1651514190000|2022-05-02 17:56:30|132.08|129.2|131.92|129.04|132.08|129.2|131.92|129.04|0
1651514200000|2022-05-02 17:56:40|132|129.12|131.92|129.04|132.08|129.2|131.92|129.04|0
1651514210000|2022-05-02 17:56:50|132.08|129.2|132|129.12|132.32|129.44|132|129.12|0
1651514220000|2022-05-02 17:57:00|131.84|128.96|131.69|128.81|131.84|128.96|131.69|128.81|0
1651514230000|2022-05-02 17:57:10|131.49|128.61|131.37|128.49|131.53|128.65|131.37|128.49|0
1651514240000|2022-05-02 17:57:20|131.84|128.96|131.76|128.88|131.84|128.96|131.76|128.88|0
1651514250000|2022-05-02 17:57:30|131.61|128.73|131.61|128.73|131.61|128.73|131.53|128.65|0
1651514260000|2022-05-02 17:57:40|131.92|129.04|132.16|129.28|132.24|129.36|131.92|129.04|0
1651514270000|2022-05-02 17:57:50|132.24|129.36|132.08|129.2|132.28|129.4|132.04|129.16|0
1651514280000|2022-05-02 17:58:00|132.16|129.28|131.69|128.81|132.16|129.28|131.69|128.81|0
1651514290000|2022-05-02 17:58:10|131.92|129.04|132.32|129.44|132.32|129.44|131.92|129.04|0
1651514300000|2022-05-02 17:58:20|132.24|129.36|132.16|129.28|132.4|129.52|132.16|129.28|0
1651514310000|2022-05-02 17:58:30|132.24|129.36|132.24|129.36|132.32|129.44|132.16|129.28|0
1651514320000|2022-05-02 17:58:40|132|129.12|132.16|129.28|132.24|129.36|132|129.12|0
1651514330000|2022-05-02 17:58:50|132|129.12|131.92|129.04|132|129.12|131.76|128.88|0
1651514340000|2022-05-02 17:59:00|132|129.12|132.4|129.52|132.4|129.52|132|129.12|0
1651514350000|2022-05-02 17:59:10|132.56|129.68|132.56|129.68|132.56|129.68|132.56|129.68|0
1651514360000|2022-05-02 17:59:20|132.64|129.76|132.16|129.28|132.64|129.76|132.16|129.28|0
1651514370000|2022-05-02 17:59:30|132.08|129.2|132.56|129.68|132.56|129.68|132.08|129.2|0
1651514380000|2022-05-02 17:59:40|132.64|129.76|132.52|129.64|132.64|129.76|132.52|129.64|0
1651514390000|2022-05-02 17:59:50|132.8|129.92|132.96|130.08|132.96|130.08|132.72|129.84|0
1651514400000|2022-05-02 18:00:00|132.72|129.84|132.72|129.84|132.72|129.84|132.72|129.84|0
1651514410000|2022-05-02 18:00:10|132.32|129.44|132.32|129.44|132.64|129.76|132.32|129.44|0
1651514420000|2022-05-02 18:00:20|132.08|129.2|131.76|128.88|132.08|129.2|131.68|128.8|0
1651514430000|2022-05-02 18:00:30|131.29|128.41|131.45|128.57|131.56|128.68|131.29|128.41|0
1651514440000|2022-05-02 18:00:40|131.6|128.72|131.6|128.72|131.6|128.72|131.37|128.49|0
1651514450000|2022-05-02 18:00:50|131.76|128.88|131.88|129|131.88|129|131.68|128.8|0
1651514460000|2022-05-02 18:01:00|131.76|128.88|131.92|129.04|131.92|129.04|131.76|128.88|0
1651514470000|2022-05-02 18:01:10|131.84|128.96|131.48|128.6|131.84|128.96|131.37|128.49|0
1651514480000|2022-05-02 18:01:20|131.45|128.57|131.37|128.49|131.45|128.57|131.29|128.41|0
1651514490000|2022-05-02 18:01:30|131.13|128.25|131.05|128.17|131.13|128.25|131.05|128.17|0
1651514500000|2022-05-02 18:01:40|131.29|128.41|131.21|128.33|131.29|128.41|131.13|128.25|0
1651514510000|2022-05-02 18:01:50|131.13|128.25|130.97|128.09|131.25|128.37|130.97|128.09|0
1651514520000|2022-05-02 18:02:00|131.37|128.49|131.76|128.88|131.76|128.88|131.37|128.49|0
1651514530000|2022-05-02 18:02:10|132.2|129.32|132.96|130.08|133.04|130.16|132.2|129.32|0
1651514540000|2022-05-02 18:02:20|133.04|130.16|133.2|130.32|133.28|130.4|133.04|130.16|0
1651514550000|2022-05-02 18:02:30|133.12|130.24|133.32|130.44|133.32|130.44|133.12|130.24|0
1651514560000|2022-05-02 18:02:40|133.28|130.4|133.52|130.64|133.72|130.84|133.28|130.4|0
1651514570000|2022-05-02 18:02:50|133.44|130.56|133.76|130.88|133.76|130.88|133.44|130.56|0
1651514580000|2022-05-02 18:03:00|133.68|130.8|133.68|130.8|133.76|130.88|133.68|130.8|0
1651514590000|2022-05-02 18:03:10|133.76|130.88|133.6|130.72|133.76|130.88|133.6|130.72|0
1651514600000|2022-05-02 18:03:20|133.72|130.84|133.6|130.72|133.76|130.88|133.6|130.72|0
1651514610000|2022-05-02 18:03:30|133.72|130.84|133.76|130.88|133.76|130.88|133.68|130.8|0
1651514620000|2022-05-02 18:03:40|134.24|131.36|134|131.12|134.24|131.36|134|131.12|0
1651514630000|2022-05-02 18:03:50|134.16|131.28|134.89|132.01|134.89|132.01|134.16|131.28|0
1651514640000|2022-05-02 18:04:00|134.73|131.85|134.48|131.6|134.73|131.85|134.4|131.52|0
1651514650000|2022-05-02 18:04:10|134.4|131.52|133.84|130.96|134.4|131.52|133.84|130.96|0
1651514660000|2022-05-02 18:04:20|133.6|130.72|133.84|130.96|133.84|130.96|133.6|130.72|0
1651514670000|2022-05-02 18:04:30|133.92|131.04|133.92|131.04|134|131.12|133.92|131.04|0
1651514680000|2022-05-02 18:04:40|134.08|131.2|134.32|131.44|134.32|131.44|134.08|131.2|0
1651514690000|2022-05-02 18:04:50|134.81|131.93|135.13|132.25|135.13|132.25|134.73|131.85|0
1651514700000|2022-05-02 18:05:00|135.37|132.49|134.89|132.01|135.53|132.65|134.89|132.01|0
1651514710000|2022-05-02 18:05:10|134.65|131.77|134.65|131.77|134.65|131.77|134.56|131.68|0
1651514720000|2022-05-02 18:05:20|134.32|131.44|134.16|131.28|134.32|131.44|133.92|131.04|0
1651514730000|2022-05-02 18:05:30|134.56|131.68|134.56|131.68|134.56|131.68|134.48|131.6|0
1651514740000|2022-05-02 18:05:40|134.65|131.77|134.73|131.85|134.97|132.09|134.65|131.77|0
1651514750000|2022-05-02 18:05:50|134.97|132.09|134.56|131.68|134.97|132.09|134.56|131.68|0
1651514760000|2022-05-02 18:06:00|134.89|132.01|134.73|131.85|134.89|132.01|134.73|131.85|0
1651514770000|2022-05-02 18:06:10|134.81|131.93|135.21|132.33|135.21|132.33|134.81|131.93|0
1651514780000|2022-05-02 18:06:20|135.29|132.41|135.57|132.69|135.78|132.9|135.29|132.41|0
1651514790000|2022-05-02 18:06:30|135.78|132.9|135.62|132.74|135.78|132.9|135.53|132.65|0
1651514800000|2022-05-02 18:06:40|135.53|132.65|135.78|132.9|135.78|132.9|135.53|132.65|0
1651514810000|2022-05-02 18:06:50|135.86|132.98|135.86|132.98|135.86|132.98|135.62|132.74|0
1651514820000|2022-05-02 18:07:00|135.78|132.9|136.51|133.63|136.67|133.79|135.78|132.9|0
1651514830000|2022-05-02 18:07:10|136.18|133.3|136.02|133.14|136.18|133.3|136.02|133.14|0
1651514840000|2022-05-02 18:07:20|136.26|133.38|136.35|133.47|136.35|133.47|136.26|133.38|0
1651514850000|2022-05-02 18:07:30|136.02|133.14|136.26|133.38|136.26|133.38|136.02|133.14|0
1651514860000|2022-05-02 18:07:40|136.22|133.34|136.1|133.22|136.26|133.38|136.1|133.22|0
1651514870000|2022-05-02 18:07:50|135.94|133.06|135.7|132.82|135.94|133.06|135.7|132.82|0
1651514880000|2022-05-02 18:08:00|135.29|132.41|134.97|132.09|135.53|132.65|134.97|132.09|0
1651514890000|2022-05-02 18:08:10|134.84|131.96|134.72|131.84|134.89|132.01|134.72|131.84|0
1651514900000|2022-05-02 18:08:20|134.64|131.76|134.4|131.52|134.64|131.76|134.28|131.4|0
1651514910000|2022-05-02 18:08:30|134.72|131.84|134.16|131.28|134.72|131.84|134.16|131.28|0
1651514920000|2022-05-02 18:08:40|134.08|131.2|134.08|131.2|134.08|131.2|134|131.12|0
1651514930000|2022-05-02 18:08:50|134.12|131.24|134.16|131.28|134.16|131.28|133.84|130.96|0
1651514940000|2022-05-02 18:09:00|134.08|131.2|133.6|130.72|134.08|131.2|133.6|130.72|0
1651514950000|2022-05-02 18:09:10|133.44|130.56|133.52|130.64|133.52|130.64|133.44|130.56|0
1651514960000|2022-05-02 18:09:20|133.44|130.56|133.12|130.24|133.44|130.56|133.12|130.24|0
1651514970000|2022-05-02 18:09:30|132.96|130.08|132.91|130.03|132.99|130.11|132.88|130|0
1651514980000|2022-05-02 18:09:40|132.88|130|132.88|130|132.88|130|132.64|129.76|0
1651514990000|2022-05-02 18:09:50|132.72|129.84|132.72|129.84|132.88|130|132.72|129.84|0
1651515000000|2022-05-02 18:10:00|132.64|129.76|132.8|129.92|132.88|130|132.64|129.76|0
1651515010000|2022-05-02 18:10:10|132.64|129.76|132.32|129.44|132.72|129.84|132.32|129.44|0
1651515020000|2022-05-02 18:10:20|132.48|129.6|132.88|130|132.88|130|132.48|129.6|0
1651515030000|2022-05-02 18:10:30|132.72|129.84|132.72|129.84|132.8|129.92|132.56|129.68|0
1651515040000|2022-05-02 18:10:40|132.56|129.68|132.88|130|132.88|130|132.56|129.68|0
1651515050000|2022-05-02 18:10:50|132.64|129.76|132.72|129.84|132.88|130|132.64|129.76|0
1651515060000|2022-05-02 18:11:00|132.32|129.44|132.32|129.44|132.48|129.6|132.32|129.44|0
1651515070000|2022-05-02 18:11:10|132.4|129.52|132.56|129.68|132.56|129.68|132.4|129.52|0
1651515080000|2022-05-02 18:11:20|132.32|129.44|132.4|129.52|132.4|129.52|132.24|129.36|0
1651515090000|2022-05-02 18:11:30|132|129.12|131.92|129.04|132|129.12|131.76|128.88|0
1651515100000|2022-05-02 18:11:40|132|129.12|131.92|129.04|132|129.12|131.76|128.88|0
1651515110000|2022-05-02 18:11:50|131.8|128.92|131.84|128.96|131.84|128.96|131.76|128.88|0
1651515120000|2022-05-02 18:12:00|131.76|128.88|131.52|128.64|131.76|128.88|131.52|128.64|0
1651515130000|2022-05-02 18:12:10|131.12|128.24|130.81|127.93|131.12|128.24|130.81|127.93|0
1651515140000|2022-05-02 18:12:20|130.69|127.81|130.1|127.22|130.69|127.81|130.1|127.22|0
1651515150000|2022-05-02 18:12:30|130.06|127.18|129.94|127.06|130.06|127.18|129.94|127.06|0
1651515160000|2022-05-02 18:12:40|129.98|127.1|130.02|127.14|130.02|127.14|129.86|126.98|0
1651515170000|2022-05-02 18:12:50|130.18|127.3|130.1|127.22|130.33|127.45|130.1|127.22|0
1651515180000|2022-05-02 18:13:00|130.33|127.45|129.94|127.06|130.33|127.45|129.94|127.06|0
1651515190000|2022-05-02 18:13:10|129.86|126.98|129.78|126.9|129.86|126.98|129.78|126.9|0
1651515200000|2022-05-02 18:13:20|129.7|126.82|129.55|126.67|129.86|126.98|129.39|126.51|0
1651515210000|2022-05-02 18:13:30|129.39|126.51|129.07|126.19|129.39|126.51|128.92|126.04|0
1651515220000|2022-05-02 18:13:40|129|126.12|128.76|125.88|129|126.12|128.76|125.88|0
1651515230000|2022-05-02 18:13:50|128.6|125.72|128.53|125.65|128.6|125.72|128.53|125.65|0
1651515240000|2022-05-02 18:14:00|128.6|125.72|128.53|125.65|128.6|125.72|128.45|125.57|0
1651515250000|2022-05-02 18:14:10|128.6|125.72|128.37|125.49|128.6|125.72|128.37|125.49|0
1651515260000|2022-05-02 18:14:20|128.45|125.57|128.53|125.65|128.53|125.65|128.45|125.57|0
1651515270000|2022-05-02 18:14:30|128.41|125.53|128.29|125.41|128.41|125.53|128.29|125.41|0
1651515280000|2022-05-02 18:14:40|128.48|125.6|128.45|125.57|128.53|125.65|128.37|125.49|0
1651515290000|2022-05-02 18:14:50|128.6|125.72|128.37|125.49|128.68|125.8|128.37|125.49|0
1651515300000|2022-05-02 18:15:00|128.53|125.65|128.37|125.49|128.53|125.65|128.29|125.41|0
1651515310000|2022-05-02 18:15:10|128.13|125.25|128.68|125.8|128.68|125.8|128.13|125.25|0
1651515320000|2022-05-02 18:15:20|128.53|125.65|128.13|125.25|128.53|125.65|128.13|125.25|0
1651515330000|2022-05-02 18:15:30|127.98|125.1|127.82|124.94|128.06|125.18|127.82|124.94|0
1651515340000|2022-05-02 18:15:40|127.78|124.9|127.67|124.79|127.78|124.9|127.67|124.79|0
1651515350000|2022-05-02 18:15:50|127.59|124.71|127.74|124.86|127.74|124.86|127.43|124.55|0
1651515360000|2022-05-02 18:16:00|127.51|124.63|127.59|124.71|127.59|124.71|127.51|124.63|0
1651515370000|2022-05-02 18:16:10|127.67|124.79|127.43|124.55|127.67|124.79|127.43|124.55|0
1651515380000|2022-05-02 18:16:20|127.59|124.71|127.51|124.63|127.59|124.71|127.51|124.63|0
1651515390000|2022-05-02 18:16:30|129.79|126.91|129.95|127.07|130.03|127.15|129.72|126.84|0
1651515400000|2022-05-02 18:16:40|129.99|127.11|130.11|127.23|130.11|127.23|129.99|127.11|0
1651515410000|2022-05-02 18:16:50|130.19|127.31|130.26|127.38|130.58|127.7|130.19|127.31|0
1651515420000|2022-05-02 18:17:00|130.03|127.15|129.79|126.91|130.03|127.15|129.64|126.76|0
1651515430000|2022-05-02 18:17:10|129.87|126.99|129.95|127.07|130.03|127.15|129.87|126.99|0
1651515440000|2022-05-02 18:17:20|130.03|127.15|129.95|127.07|130.03|127.15|129.95|127.07|0
1651515450000|2022-05-02 18:17:30|130.03|127.15|130.58|127.7|130.74|127.86|130.03|127.15|0
1651515460000|2022-05-02 18:17:40|130.5|127.62|130.19|127.31|130.5|127.62|130.19|127.31|0
1651515470000|2022-05-02 18:17:50|130.34|127.46|130.58|127.7|130.58|127.7|130.34|127.46|0
1651515480000|2022-05-02 18:18:00|130.46|127.58|130.5|127.62|130.58|127.7|130.42|127.54|0
1651515490000|2022-05-02 18:18:10|130.58|127.7|130.66|127.78|130.74|127.86|130.58|127.7|0
1651515500000|2022-05-02 18:18:20|130.58|127.7|130.58|127.7|130.58|127.7|130.42|127.54|0
1651515510000|2022-05-02 18:18:30|130.42|127.54|130.66|127.78|130.66|127.78|130.42|127.54|0
1651515520000|2022-05-02 18:18:40|130.74|127.86|130.42|127.54|130.74|127.86|130.42|127.54|0
1651515530000|2022-05-02 18:18:50|130.34|127.46|130.34|127.46|130.34|127.46|130.26|127.38|0
1651515540000|2022-05-02 18:19:00|130.11|127.23|130.03|127.15|130.11|127.23|130.03|127.15|0
1651515550000|2022-05-02 18:19:10|130.11|127.23|129.87|126.99|130.11|127.23|129.87|126.99|0
1651515560000|2022-05-02 18:19:20|129.64|126.76|129.72|126.84|129.72|126.84|129.64|126.76|0
1651515570000|2022-05-02 18:19:30|129.64|126.76|129.72|126.84|129.72|126.84|129.64|126.76|0
1651515580000|2022-05-02 18:19:40|129.64|126.76|129.56|126.68|129.64|126.76|129.56|126.68|0
1651515590000|2022-05-02 18:19:50|129.64|126.76|129.71|126.83|129.71|126.83|129.56|126.68|0
1651515600000|2022-05-02 18:20:00|129.79|126.91|130.03|127.15|130.26|127.38|129.79|126.91|0
1651515610000|2022-05-02 18:20:10|130.07|127.19|129.6|126.72|130.07|127.19|129.6|126.72|0
1651515620000|2022-05-02 18:20:20|129.56|126.68|129.48|126.6|129.56|126.68|129.4|126.52|0
1651515630000|2022-05-02 18:20:30|129.25|126.37|129.56|126.68|129.64|126.76|129.25|126.37|0
1651515640000|2022-05-02 18:20:40|129.64|126.76|130.13|127.25|130.13|127.25|126.63|123.75|0
1651515650000|2022-05-02 18:20:50|128.83|125.95|128.91|126.03|128.99|126.11|128.83|125.95|0
1651515660000|2022-05-02 18:21:00|128.83|125.95|129.22|126.34|129.22|126.34|128.83|125.95|0
1651515670000|2022-05-02 18:21:10|129.18|126.3|129.53|126.65|129.53|126.65|129.18|126.3|0
1651515680000|2022-05-02 18:21:20|129.89|127.01|129.14|126.26|129.93|127.05|129.14|126.26|0
1651515690000|2022-05-02 18:21:30|129.3|126.42|129.06|126.18|129.3|126.42|128.91|126.03|0
1651515700000|2022-05-02 18:21:40|129.46|126.58|129.69|126.81|129.69|126.81|129.46|126.58|0
1651515710000|2022-05-02 18:21:50|129.61|126.73|129.77|126.89|129.77|126.89|129.61|126.73|0
1651515720000|2022-05-02 18:22:00|130.63|127.75|131.42|128.54|131.42|128.54|130.63|127.75|0
1651515730000|2022-05-02 18:22:10|131.03|128.15|130.55|127.67|131.03|128.15|130.55|127.67|0
1651515740000|2022-05-02 18:22:20|130.24|127.36|130.24|127.36|130.24|127.36|130.16|127.28|0
1651515750000|2022-05-02 18:22:30|130.63|127.75|130.16|127.28|130.63|127.75|130.16|127.28|0
1651515760000|2022-05-02 18:22:40|130.24|127.36|129.85|126.97|130.24|127.36|129.85|126.97|0
1651515770000|2022-05-02 18:22:50|129.93|127.05|130.16|127.28|130.55|127.67|129.93|127.05|0
1651515780000|2022-05-02 18:23:00|129.85|126.97|130.43|127.55|130.43|127.55|129.85|126.97|0
1651515790000|2022-05-02 18:23:10|130.32|127.44|130.4|127.52|130.48|127.6|130.32|127.44|0
1651515800000|2022-05-02 18:23:20|130.63|127.75|131.03|128.15|131.03|128.15|130.63|127.75|0
1651515810000|2022-05-02 18:23:30|131.26|128.38|131.18|128.3|131.26|128.38|131.18|128.3|0
1651515820000|2022-05-02 18:23:40|131.54|128.66|131.5|128.62|131.58|128.7|131.5|128.62|0
1651515830000|2022-05-02 18:23:50|131.34|128.46|131.26|128.38|131.58|128.7|131.26|128.38|0
1651515840000|2022-05-02 18:24:00|131.11|128.23|130.71|127.83|131.11|128.23|130.71|127.83|0
1651515850000|2022-05-02 18:24:10|130.79|127.91|130.87|127.99|131.11|128.23|130.79|127.91|0
1651515860000|2022-05-02 18:24:20|131.14|128.26|131.26|128.38|131.34|128.46|131.14|128.26|0
1651515870000|2022-05-02 18:24:30|131.18|128.3|130.71|127.83|131.18|128.3|130.71|127.83|0
1651515880000|2022-05-02 18:24:40|130.79|127.91|131.11|128.23|131.11|128.23|130.79|127.91|0
1651515890000|2022-05-02 18:24:50|131.26|128.38|130.95|128.07|131.42|128.54|130.95|128.07|0
1651515900000|2022-05-02 18:25:00|130.67|127.79|130.87|127.99|130.87|127.99|130.67|127.79|0
1651515910000|2022-05-02 18:25:10|130.63|127.75|130.47|127.59|130.63|127.75|130.47|127.59|0
1651515920000|2022-05-02 18:25:20|130.2|127.32|129.69|126.81|130.2|127.32|129.69|126.81|0
1651515930000|2022-05-02 18:25:30|129.77|126.89|130.08|127.2|130.08|127.2|129.77|126.89|0
1651515940000|2022-05-02 18:25:40|130.16|127.28|130.12|127.24|130.16|127.28|130|127.12|0
1651515950000|2022-05-02 18:25:50|130|127.12|129.77|126.89|130|127.12|129.77|126.89|0
1651515960000|2022-05-02 18:26:00|129.53|126.65|129.53|126.65|129.92|127.04|129.53|126.65|0
1651515970000|2022-05-02 18:26:10|129.61|126.73|129.69|126.81|129.69|126.81|129.45|126.57|0
1651515980000|2022-05-02 18:26:20|129.81|126.93|130.32|127.44|130.32|127.44|129.81|126.93|0
1651515990000|2022-05-02 18:26:30|130|127.12|130.16|127.28|130.32|127.44|130|127.12|0
1651516000000|2022-05-02 18:26:40|130.12|127.24|130.4|127.52|130.4|127.52|130.12|127.24|0
1651516010000|2022-05-02 18:26:50|130.55|127.67|130.24|127.36|130.55|127.67|130.24|127.36|0
1651516020000|2022-05-02 18:27:00|130.16|127.28|130.24|127.36|130.32|127.44|130.16|127.28|0
1651516030000|2022-05-02 18:27:10|130.32|127.44|130.47|127.59|130.47|127.59|130.32|127.44|0
1651516040000|2022-05-02 18:27:20|130.51|127.63|130.79|127.91|130.79|127.91|130.47|127.59|0
1651516050000|2022-05-02 18:27:30|130.71|127.83|130.87|127.99|130.95|128.07|130.71|127.83|0
1651516060000|2022-05-02 18:27:40|130.95|128.07|131.1|128.22|131.1|128.22|130.95|128.07|0
1651516070000|2022-05-02 18:27:50|130.95|128.07|131.18|128.3|131.18|128.3|130.95|128.07|0
1651516080000|2022-05-02 18:28:00|131.26|128.38|130.95|128.07|131.26|128.38|130.87|127.99|0
1651516090000|2022-05-02 18:28:10|131.18|128.3|130.95|128.07|131.18|128.3|130.95|128.07|0
1651516100000|2022-05-02 18:28:20|130.79|127.91|130.55|127.67|130.79|127.91|130.39|127.51|0
1651516110000|2022-05-02 18:28:30|130.63|127.75|130.51|127.63|130.63|127.75|130.51|127.63|0
1651516120000|2022-05-02 18:28:40|130.55|127.67|130.55|127.67|130.55|127.67|130.24|127.36|0
1651516130000|2022-05-02 18:28:50|130.32|127.44|130.32|127.44|130.32|127.44|130.32|127.44|0
1651516140000|2022-05-02 18:29:00|130.71|127.83|130.79|127.91|130.87|127.99|130.71|127.83|0
1651516150000|2022-05-02 18:29:10|130.71|127.83|130.63|127.75|130.71|127.83|130.63|127.75|0
1651516160000|2022-05-02 18:29:20|130.39|127.51|130.63|127.75|130.63|127.75|130.39|127.51|0
1651516170000|2022-05-02 18:29:30|130.79|127.91|130.32|127.44|130.79|127.91|130.32|127.44|0
1651516180000|2022-05-02 18:29:40|130.63|127.75|130.47|127.59|130.79|127.91|130.47|127.59|0
1651516190000|2022-05-02 18:29:50|130.63|127.75|130.39|127.51|130.63|127.75|130.39|127.51|0
1651516200000|2022-05-02 18:30:00|130.47|127.59|129.92|127.04|130.47|127.59|129.92|127.04|0
1651516210000|2022-05-02 18:30:10|130|127.12|130.71|127.83|130.71|127.83|130|127.12|0
1651516220000|2022-05-02 18:30:20|130.39|127.51|130.08|127.2|130.63|127.75|130.08|127.2|0
1651516230000|2022-05-02 18:30:30|130|127.12|129.69|126.81|130|127.12|129.53|126.65|0
1651516240000|2022-05-02 18:30:40|129.77|126.89|129.53|126.65|129.77|126.89|129.53|126.65|0
1651516250000|2022-05-02 18:30:50|129.69|126.81|129.92|127.04|130|127.12|129.69|126.81|0
1651516260000|2022-05-02 18:31:00|130.04|127.16|130.63|127.75|130.75|127.87|130.04|127.16|0
1651516270000|2022-05-02 18:31:10|130.32|127.44|130|127.12|130.39|127.51|130|127.12|0
1651516280000|2022-05-02 18:31:20|130.16|127.28|129.92|127.04|130.24|127.36|129.92|127.04|0
1651516290000|2022-05-02 18:31:30|130|127.12|129.84|126.96|130|127.12|129.84|126.96|0
1651516300000|2022-05-02 18:31:40|130|127.12|130|127.12|130.08|127.2|129.77|126.89|0
1651516310000|2022-05-02 18:31:50|130.31|127.43|130.75|127.87|130.75|127.87|130.31|127.43|0
1651516320000|2022-05-02 18:32:00|130.71|127.83|130.79|127.91|130.79|127.91|130.71|127.83|0
1651516330000|2022-05-02 18:32:10|130.55|127.67|131.1|128.22|131.1|128.22|130.55|127.67|0
1651516340000|2022-05-02 18:32:20|131.18|128.3|131.18|128.3|131.22|128.34|131.02|128.14|0
1651516350000|2022-05-02 18:32:30|130.9|128.02|130.55|127.67|130.9|128.02|130.55|127.67|0
1651516360000|2022-05-02 18:32:40|131.02|128.14|130.94|128.06|131.5|128.62|130.94|128.06|0
1651516370000|2022-05-02 18:32:50|130.79|127.91|130.63|127.75|130.94|128.06|130.63|127.75|0
1651516380000|2022-05-02 18:33:00|130.71|127.83|130.87|127.99|130.87|127.99|130.71|127.83|0
1651516390000|2022-05-02 18:33:10|131.1|128.22|130.87|127.99|131.1|128.22|130.87|127.99|0
1651516400000|2022-05-02 18:33:20|131.1|128.22|131.34|128.46|131.34|128.46|131.02|128.14|0
1651516410000|2022-05-02 18:33:30|131.54|128.66|131.85|128.97|131.85|128.97|131.42|128.54|0
1651516420000|2022-05-02 18:33:40|131.89|129.01|132.13|129.25|132.13|129.25|131.73|128.85|0
1651516430000|2022-05-02 18:33:50|132.21|129.33|131.73|128.85|132.21|129.33|131.73|128.85|0
1651516440000|2022-05-02 18:34:00|131.5|128.62|131.66|128.78|131.66|128.78|131.34|128.46|0
1651516450000|2022-05-02 18:34:10|131.61|128.73|131.38|128.5|131.61|128.73|131.26|128.38|0
1651516460000|2022-05-02 18:34:20|131.5|128.62|131.66|128.78|131.73|128.85|131.5|128.62|0
1651516470000|2022-05-02 18:34:30|131.73|128.85|131.93|129.05|131.93|129.05|131.73|128.85|0
1651516480000|2022-05-02 18:34:40|131.89|129.01|131.73|128.85|131.97|129.09|131.73|128.85|0
1651516490000|2022-05-02 18:34:50|131.5|128.62|131.5|128.62|131.66|128.78|131.5|128.62|0
1651516500000|2022-05-02 18:35:00|131.42|128.54|131.02|128.14|131.42|128.54|130.86|127.98|0
1651516510000|2022-05-02 18:35:10|130.86|127.98|130.94|128.06|130.94|128.06|130.71|127.83|0
1651516520000|2022-05-02 18:35:20|131.02|128.14|130.39|127.51|131.02|128.14|130.39|127.51|0
1651516530000|2022-05-02 18:35:30|130.31|127.43|130.31|127.43|130.31|127.43|130.23|127.35|0
1651516540000|2022-05-02 18:35:40|130.39|127.51|130.39|127.51|130.47|127.59|130.23|127.35|0
1651516550000|2022-05-02 18:35:50|130.47|127.59|130.16|127.28|130.47|127.59|130.16|127.28|0
1651516560000|2022-05-02 18:36:00|130.08|127.2|129.84|126.96|130.08|127.2|129.61|126.73|0
1651516570000|2022-05-02 18:36:10|129.92|127.04|130.23|127.35|130.23|127.35|129.92|127.04|0
1651516580000|2022-05-02 18:36:20|130.04|127.16|129.69|126.81|130.04|127.16|129.61|126.73|0
1651516590000|2022-05-02 18:36:30|129.92|127.04|130.16|127.28|130.23|127.35|129.92|127.04|0
1651516600000|2022-05-02 18:36:40|130.08|127.2|129.61|126.73|130.08|127.2|129.61|126.73|0
1651516610000|2022-05-02 18:36:50|129.69|126.81|129.57|126.69|129.69|126.81|129.57|126.69|0
1651516620000|2022-05-02 18:37:00|129.61|126.73|129.53|126.65|129.61|126.73|129.45|126.57|0
1651516630000|2022-05-02 18:37:10|129.84|126.96|130.47|127.59|130.59|127.71|129.84|126.96|0
1651516640000|2022-05-02 18:37:20|130.31|127.43|129.88|127|130.31|127.43|129.88|127|0
1651516650000|2022-05-02 18:37:30|129.68|126.8|130|127.12|130|127.12|129.53|126.65|0
1651516660000|2022-05-02 18:37:40|129.92|127.04|130.27|127.39|130.31|127.43|129.92|127.04|0
1651516670000|2022-05-02 18:37:50|130.31|127.43|129.96|127.08|130.31|127.43|129.84|126.96|0
1651516680000|2022-05-02 18:38:00|130.08|127.2|130.31|127.43|130.31|127.43|129.61|126.73|0
1651516690000|2022-05-02 18:38:10|130.23|127.35|130.35|127.47|130.47|127.59|130.23|127.35|0
1651516700000|2022-05-02 18:38:20|130.55|127.67|130.55|127.67|130.55|127.67|130.39|127.51|0
1651516710000|2022-05-02 18:38:30|130.63|127.75|130.55|127.67|130.71|127.83|130.55|127.67|0
1651516720000|2022-05-02 18:38:40|130.94|128.06|131.42|128.54|131.42|128.54|130.94|128.06|0
1651516730000|2022-05-02 18:38:50|131.65|128.77|131.65|128.77|131.89|129.01|131.65|128.77|0
1651516740000|2022-05-02 18:39:00|131.73|128.85|131.89|129.01|131.89|129.01|131.65|128.77|0
1651516750000|2022-05-02 18:39:10|131.73|128.85|131.57|128.69|131.73|128.85|131.57|128.69|0
1651516760000|2022-05-02 18:39:20|131.26|128.38|131.1|128.22|131.26|128.38|131.1|128.22|0
1651516770000|2022-05-02 18:39:30|131.02|128.14|130.86|127.98|131.02|128.14|130.86|127.98|0
1651516780000|2022-05-02 18:39:40|130.78|127.9|130.55|127.67|130.78|127.9|130.55|127.67|0
1651516790000|2022-05-02 18:39:50|130.63|127.75|130.31|127.43|130.63|127.75|130.15|127.27|0
1651516800000|2022-05-02 18:40:00|130.47|127.59|130.47|127.59|130.55|127.67|130.39|127.51|0
1651516810000|2022-05-02 18:40:10|130.39|127.51|130|127.12|130.39|127.51|130|127.12|0
1651516820000|2022-05-02 18:40:20|129.84|126.96|130.08|127.2|130.08|127.2|129.84|126.96|0
1651516830000|2022-05-02 18:40:30|130|127.12|130.9|128.02|130.9|128.02|130|127.12|0
1651516840000|2022-05-02 18:40:40|130.94|128.06|130.94|128.06|131.26|128.38|130.86|127.98|0
1651516850000|2022-05-02 18:40:50|131.1|128.22|130.94|128.06|131.1|128.22|130.94|128.06|0
1651516860000|2022-05-02 18:41:00|130.47|127.59|130.31|127.43|130.55|127.67|130.31|127.43|0
1651516870000|2022-05-02 18:41:10|130.63|127.75|130.7|127.82|130.7|127.82|130.47|127.59|0
1651516880000|2022-05-02 18:41:20|130.55|127.67|130.27|127.39|130.55|127.67|130.15|127.27|0
1651516890000|2022-05-02 18:41:30|130.39|127.51|130.31|127.43|130.39|127.51|130.31|127.43|0
1651516900000|2022-05-02 18:41:40|130.23|127.35|130.31|127.43|130.31|127.43|130.03|127.15|0
1651516910000|2022-05-02 18:41:50|130.39|127.51|130.55|127.67|130.55|127.67|130.39|127.51|0
1651516920000|2022-05-02 18:42:00|130.51|127.63|130.78|127.9|130.94|128.06|130.51|127.63|0
1651516930000|2022-05-02 18:42:10|130.63|127.75|129.92|127.04|130.63|127.75|129.92|127.04|0
1651516940000|2022-05-02 18:42:20|130.08|127.2|129.84|126.96|130.11|127.23|129.84|126.96|0
1651516950000|2022-05-02 18:42:30|129.8|126.92|129.29|126.41|129.8|126.92|129.21|126.33|0
1651516960000|2022-05-02 18:42:40|129.06|126.18|128.74|125.86|129.06|126.18|128.74|125.86|0
1651516970000|2022-05-02 18:42:50|128.51|125.63|128.67|125.79|128.67|125.79|128.51|125.63|0
1651516980000|2022-05-02 18:43:00|128.51|125.63|128.2|125.32|128.51|125.63|128.04|125.16|0
1651516990000|2022-05-02 18:43:10|127.81|124.93|127.27|124.39|127.81|124.93|127.27|124.39|0
1651517000000|2022-05-02 18:43:20|127.35|124.47|127.04|124.16|127.35|124.47|127.04|124.16|0
1651517010000|2022-05-02 18:43:30|126.96|124.08|126.96|124.08|127.04|124.16|126.88|124|0
1651517020000|2022-05-02 18:43:40|126.88|124|126.73|123.85|126.88|124|126.73|123.85|0
1651517030000|2022-05-02 18:43:50|126.65|123.77|126.5|123.62|126.65|123.77|126.5|123.62|0
1651517040000|2022-05-02 18:44:00|126.57|123.69|126.8|123.92|126.8|123.92|126.42|123.54|0
1651517050000|2022-05-02 18:44:10|126.76|123.88|126.69|123.81|126.76|123.88|126.69|123.81|0
1651517060000|2022-05-02 18:44:20|126.57|123.69|127.19|124.31|127.19|124.31|126.57|123.69|0
1651517070000|2022-05-02 18:44:30|126.96|124.08|127.66|124.78|127.66|124.78|126.96|124.08|0
1651517080000|2022-05-02 18:44:40|127.58|124.7|127.5|124.62|127.66|124.78|127.5|124.62|0
1651517090000|2022-05-02 18:44:50|127.73|124.85|127.81|124.93|127.97|125.09|127.73|124.85|0
1651517100000|2022-05-02 18:45:00|127.89|125.01|128.28|125.4|128.9|126.02|127.89|125.01|0
1651517110000|2022-05-02 18:45:10|128.43|125.55|128.78|125.9|128.82|125.94|128.43|125.55|0
1651517120000|2022-05-02 18:45:20|128.74|125.86|129.06|126.18|129.06|126.18|128.74|125.86|0
1651517130000|2022-05-02 18:45:30|128.98|126.1|129.06|126.18|129.09|126.21|128.98|126.1|0
1651517140000|2022-05-02 18:45:40|129.37|126.49|130.82|127.94|130.82|127.94|129.37|126.49|0
1651517150000|2022-05-02 18:45:50|130.21|127.33|131.31|128.43|131.31|128.43|130.21|127.33|0
1651517160000|2022-05-02 18:46:00|131.23|128.35|131.63|128.75|131.63|128.75|131.23|128.35|0
1651517170000|2022-05-02 18:46:10|131.55|128.67|131.43|128.55|131.55|128.67|131.23|128.35|0
1651517180000|2022-05-02 18:46:20|131.63|128.75|130.76|127.88|131.63|128.75|130.76|127.88|0
1651517190000|2022-05-02 18:46:30|130.68|127.8|130.84|127.96|130.84|127.96|130.44|127.56|0
1651517200000|2022-05-02 18:46:40|130.68|127.8|130.44|127.56|130.68|127.8|130.44|127.56|0
1651517210000|2022-05-02 18:46:50|130.37|127.49|130.68|127.32|130.68|127.64|130.37|127.32|0
1651517220000|2022-05-02 18:47:00|130.45|127.09|130.84|127.48|130.84|127.48|130.45|127.09|0
1651517230000|2022-05-02 18:47:10|131.16|127.8|130.84|127.48|131.16|127.8|130.84|127.48|0
1651517240000|2022-05-02 18:47:20|130.68|127.32|130.53|127.17|130.68|127.32|130.37|127.01|0
1651517250000|2022-05-02 18:47:30|130.41|127.05|130.76|127.4|130.76|127.4|130.41|127.05|0
1651517260000|2022-05-02 18:47:40|130.68|127.32|130.6|127.24|130.68|127.32|130.6|127.24|0
1651517270000|2022-05-02 18:47:50|131.16|127.8|130.76|127.4|131.16|127.8|130.76|127.4|0
1651517280000|2022-05-02 18:48:00|130.6|127.24|130.68|127.32|130.68|127.32|130.6|127.24|0
1651517290000|2022-05-02 18:48:10|130.53|127.17|130.8|127.44|131.26|127.9|130.53|127.17|0
1651517300000|2022-05-02 18:48:20|130.84|127.48|129.8|126.44|130.84|127.48|129.8|126.44|0
1651517310000|2022-05-02 18:48:30|129.87|126.51|130.03|126.67|130.03|126.67|129.8|126.44|0
1651517320000|2022-05-02 18:48:40|129.95|126.59|130.03|126.67|130.03|126.67|129.8|126.44|0
1651517330000|2022-05-02 18:48:50|130.27|126.91|130.11|126.75|130.27|126.91|130.03|126.67|0
1651517340000|2022-05-02 18:49:00|129.95|126.59|130.11|126.75|130.11|126.75|129.95|126.59|0
1651517350000|2022-05-02 18:49:10|130.9|127.54|130.42|127.06|130.9|127.54|130.42|127.06|0
1651517360000|2022-05-02 18:49:20|130.27|126.91|130.27|126.91|130.27|126.91|130.19|126.83|0
1651517370000|2022-05-02 18:49:30|130.42|127.06|130.35|126.99|130.54|127.18|130.35|126.99|0
1651517380000|2022-05-02 18:49:40|130.3|126.94|130.19|126.83|130.35|126.99|130.19|126.83|0
1651517390000|2022-05-02 18:49:50|130.27|126.91|130.66|127.3|130.74|127.38|130.27|126.91|0
1651517400000|2022-05-02 18:50:00|130.58|127.22|130.74|127.38|130.74|127.38|130.42|127.06|0
1651517410000|2022-05-02 18:50:10|130.58|127.22|130.27|126.91|130.66|127.3|130.27|126.91|0
1651517420000|2022-05-02 18:50:20|130.19|126.83|129.83|126.47|130.19|126.83|129.79|126.43|0
1651517430000|2022-05-02 18:50:30|129.79|126.43|129.6|126.24|129.79|126.43|129.56|126.2|0
1651517440000|2022-05-02 18:50:40|129.56|126.2|129.56|126.2|129.72|126.36|129.36|126|0
1651517450000|2022-05-02 18:50:50|129.48|126.12|129.4|126.04|129.48|126.12|129.4|126.04|0
1651517460000|2022-05-02 18:51:00|128.97|125.61|129.01|125.65|129.01|125.65|128.54|125.18|0
1651517470000|2022-05-02 18:51:10|129.17|125.81|129.32|125.96|129.48|126.12|129.17|125.81|0
1651517480000|2022-05-02 18:51:20|129.44|126.08|129.17|125.81|129.44|126.08|129.01|125.65|0
1651517490000|2022-05-02 18:51:30|129.25|125.89|129.56|126.2|129.56|126.2|129.17|125.81|0
1651517500000|2022-05-02 18:51:40|129.48|126.12|129.79|126.43|129.95|126.59|129.48|126.12|0
1651517510000|2022-05-02 18:51:50|129.52|126.16|129.79|126.43|129.79|126.43|129.48|126.12|0
1651517520000|2022-05-02 18:52:00|129.72|126.36|129.32|125.96|129.72|126.36|129.32|125.96|0
1651517530000|2022-05-02 18:52:10|129.56|126.2|129.67|126.31|129.72|126.36|129.56|126.2|0
1651517540000|2022-05-02 18:52:20|129.64|126.28|129.75|126.39|129.75|126.39|129.32|125.96|0
1651517550000|2022-05-02 18:52:30|129.79|126.43|130.38|127.02|130.38|127.02|129.79|126.43|0
1651517560000|2022-05-02 18:52:40|130.66|127.3|130.82|127.46|130.82|127.46|130.5|127.14|0
1651517570000|2022-05-02 18:52:50|131.13|127.77|131.13|127.77|131.29|127.93|131.13|127.77|0
1651517580000|2022-05-02 18:53:00|131.37|128.01|131.21|127.85|131.37|128.01|131.21|127.85|0
1651517590000|2022-05-02 18:53:10|131.13|127.77|130.85|127.49|131.17|127.81|130.85|127.49|0
1651517600000|2022-05-02 18:53:20|131.29|127.93|131.21|127.85|131.37|128.01|131.21|127.85|0
1651517610000|2022-05-02 18:53:30|131.37|128.01|133.44|130.08|133.44|130.08|131.37|128.01|0
1651517620000|2022-05-02 18:53:40|133.84|130.48|133.44|130.08|133.84|130.48|133.24|129.88|0
1651517630000|2022-05-02 18:53:50|133.28|129.92|133.28|129.92|133.28|129.92|133.28|129.92|0
1651517640000|2022-05-02 18:54:00|133.36|130|132.96|129.6|133.36|130|132.64|129.28|0
1651517650000|2022-05-02 18:54:10|132.92|129.56|132.44|129.08|132.92|129.56|132.44|129.08|0
1651517660000|2022-05-02 18:54:20|132.24|128.88|132.64|129.28|132.64|129.28|132.16|128.8|0
1651517670000|2022-05-02 18:54:30|132.4|129.04|132.4|129.04|132.44|129.08|132.32|128.96|0
1651517680000|2022-05-02 18:54:40|132.28|128.92|132.48|129.12|132.48|129.12|132.24|128.88|0
1651517690000|2022-05-02 18:54:50|132.16|128.8|132.32|128.96|132.32|128.96|132.16|128.8|0
1651517700000|2022-05-02 18:55:00|132.24|128.88|132.56|129.2|132.56|129.2|132.24|128.88|0
1651517710000|2022-05-02 18:55:10|132.24|128.88|131.85|128.49|132.24|128.88|131.85|128.49|0
1651517720000|2022-05-02 18:55:20|132.04|128.68|131.92|128.56|132.04|128.68|131.92|128.56|0
1651517730000|2022-05-02 18:55:30|131.85|128.49|132.48|129.12|132.48|129.12|131.85|128.49|0
1651517740000|2022-05-02 18:55:40|132.52|129.16|132.08|128.72|132.52|129.16|132.08|128.72|0
1651517750000|2022-05-02 18:55:50|131.84|128.48|131.96|128.6|131.96|128.6|131.84|128.48|0
1651517760000|2022-05-02 18:56:00|131.84|128.48|131.57|128.21|131.84|128.48|131.57|128.21|0
1651517770000|2022-05-02 18:56:10|131.77|128.41|130.66|127.3|131.77|128.41|130.66|127.3|0
1651517780000|2022-05-02 18:56:20|131.05|127.69|130.97|127.61|131.05|127.69|130.97|127.61|0
1651517790000|2022-05-02 18:56:30|130.82|127.46|130.58|127.22|130.82|127.46|130.26|126.9|0
1651517800000|2022-05-02 18:56:40|130.26|126.9|130.19|126.83|130.26|126.9|130.19|126.83|0
1651517810000|2022-05-02 18:56:50|129.95|126.59|130.34|126.98|130.34|126.98|129.87|126.51|0
1651517820000|2022-05-02 18:57:00|130.11|126.75|129.64|126.28|130.11|126.75|129.64|126.28|0
1651517830000|2022-05-02 18:57:10|129.56|126.2|129.48|126.12|129.64|126.28|129.48|126.12|0
1651517840000|2022-05-02 18:57:20|129.87|126.51|130.03|126.67|130.03|126.67|129.87|126.51|0
1651517850000|2022-05-02 18:57:30|129.71|126.35|129.64|126.28|129.71|126.35|129.56|126.2|0
1651517860000|2022-05-02 18:57:40|129.56|126.2|129.56|126.2|129.64|126.28|129.56|126.2|0
1651517870000|2022-05-02 18:57:50|129.63|126.27|129.4|126.04|129.63|126.27|129.4|126.04|0
1651517880000|2022-05-02 18:58:00|129.32|125.96|129.01|125.65|129.32|125.96|128.77|125.41|0
1651517890000|2022-05-02 18:58:10|129.16|125.8|129.24|125.88|129.48|126.12|129.16|125.8|0
1651517900000|2022-05-02 18:58:20|129.52|126.16|129.24|125.88|129.52|126.16|129.24|125.88|0
1651517910000|2022-05-02 18:58:30|129.4|126.04|129.63|126.27|129.63|126.27|129.4|126.04|0
1651517920000|2022-05-02 18:58:40|129.87|126.51|129.87|126.51|129.87|126.51|129.79|126.43|0
1651517930000|2022-05-02 18:58:50|129.48|126.12|129.01|125.65|129.48|126.12|129.01|125.65|0
1651517940000|2022-05-02 18:59:00|129.09|125.73|129.71|126.35|129.71|126.35|129.09|125.73|0
1651517950000|2022-05-02 18:59:10|129.56|126.2|129.4|126.04|129.56|126.2|129.32|125.96|0
1651517960000|2022-05-02 18:59:20|129.16|125.8|128.62|125.26|129.16|125.8|128.62|125.26|0
1651517970000|2022-05-02 18:59:30|128.93|125.57|128.93|125.57|128.93|125.57|128.93|125.57|0
1651517980000|2022-05-02 18:59:40|129.01|125.65|129.24|125.88|129.24|125.88|129.01|125.65|0
1651517990000|2022-05-02 18:59:50|129.12|125.76|129.71|126.35|129.71|126.35|129.12|125.76|0
1651518000000|2022-05-02 19:00:00|130.5|127.14|131.21|127.85|131.29|127.93|130.5|127.14|0
1651518010000|2022-05-02 19:00:10|130.74|127.38|130.34|126.98|130.74|127.38|130.34|126.98|0
1651518020000|2022-05-02 19:00:20|130.18|126.82|130.42|127.06|130.5|127.14|130.18|126.82|0
1651518030000|2022-05-02 19:00:30|130.34|126.98|130.58|127.22|130.62|127.26|130.26|126.9|0
1651518040000|2022-05-02 19:00:40|130.81|127.45|131.61|128.25|131.61|128.25|130.81|127.45|0
1651518050000|2022-05-02 19:00:50|131.41|128.05|131.68|128.32|131.68|128.32|131.29|127.93|0
1651518060000|2022-05-02 19:01:00|131.56|128.2|132|128.64|132.08|128.72|131.37|128.01|0
1651518070000|2022-05-02 19:01:10|131.53|128.17|131.56|128.2|131.84|128.48|131.53|128.17|0
1651518080000|2022-05-02 19:01:20|130.97|127.61|131.05|127.69|131.17|127.81|130.97|127.61|0
1651518090000|2022-05-02 19:01:30|130.97|127.61|131.13|127.77|131.13|127.77|130.97|127.61|0
1651518100000|2022-05-02 19:01:40|131.68|128.32|131.45|128.09|131.68|128.32|131.45|128.09|0
1651518110000|2022-05-02 19:01:50|131.6|128.24|131.92|128.56|132.04|128.68|131.6|128.24|0
1651518120000|2022-05-02 19:02:00|131.53|128.17|131.13|127.77|131.53|128.17|131.13|127.77|0
1651518130000|2022-05-02 19:02:10|130.89|127.53|130.58|127.22|131.29|127.93|130.58|127.22|0
1651518140000|2022-05-02 19:02:20|130.97|127.61|130.34|126.98|131.01|127.65|130.34|126.98|0
1651518150000|2022-05-02 19:02:30|130.26|126.9|130.34|126.98|130.34|126.98|130.26|126.9|0
1651518160000|2022-05-02 19:02:40|130.03|126.67|130.5|127.14|130.5|127.14|130.03|126.67|0
1651518170000|2022-05-02 19:02:50|130.61|127.25|130.89|127.53|130.89|127.53|130.26|126.9|0
1651518180000|2022-05-02 19:03:00|130.42|127.06|130.97|127.61|130.97|127.61|130.42|127.06|0
1651518190000|2022-05-02 19:03:10|130.61|127.25|131.37|128.01|131.45|128.09|130.61|127.25|0
1651518200000|2022-05-02 19:03:20|131.84|128.48|132.24|128.88|132.24|128.88|131.52|128.16|0
1651518210000|2022-05-02 19:03:30|132.32|128.96|132.99|129.63|133.04|129.68|132.32|128.96|0
1651518220000|2022-05-02 19:03:40|132.64|129.28|132.16|128.8|132.64|129.28|132.16|128.8|0
1651518230000|2022-05-02 19:03:50|132.56|129.2|132.08|128.72|132.56|129.2|132.08|128.72|0
1651518240000|2022-05-02 19:04:00|132.16|128.8|132.44|129.08|132.64|129.28|132.16|128.8|0
1651518250000|2022-05-02 19:04:10|132.88|129.52|133.44|130.08|133.44|130.08|132.88|129.52|0
1651518260000|2022-05-02 19:04:20|133.76|130.4|134.44|131.08|134.44|131.08|133.76|130.4|0
1651518270000|2022-05-02 19:04:30|134.32|130.96|134.64|131.28|134.64|131.28|134.32|130.96|0
1651518280000|2022-05-02 19:04:40|133.92|130.56|133.36|130|133.92|130.56|133.36|130|0
1651518290000|2022-05-02 19:04:50|133.43|130.07|133.55|130.19|133.55|130.19|133.28|129.92|0
1651518300000|2022-05-02 19:05:00|133.59|130.23|134.08|130.72|134.16|130.8|133.59|130.23|0
1651518310000|2022-05-02 19:05:10|134.56|131.2|135.2|131.84|135.2|131.84|134.56|131.2|0
1651518320000|2022-05-02 19:05:20|135.36|132|135|131.64|135.36|132|135|131.64|0
1651518330000|2022-05-02 19:05:30|134.88|131.52|134.64|131.28|134.88|131.52|134.56|131.2|0
1651518340000|2022-05-02 19:05:40|134.88|131.52|134.64|131.28|134.96|131.6|134.64|131.28|0
1651518350000|2022-05-02 19:05:50|134.8|131.44|134.8|131.44|134.96|131.6|134.76|131.4|0
1651518360000|2022-05-02 19:06:00|134.72|131.36|134.48|131.12|134.96|131.6|134.48|131.12|0
1651518370000|2022-05-02 19:06:10|134.64|131.28|134.64|131.28|134.72|131.36|134.4|131.04|0
1651518380000|2022-05-02 19:06:20|134.48|131.12|134.8|131.44|134.8|131.44|134.48|131.12|0
1651518390000|2022-05-02 19:06:30|134.88|131.52|134.72|131.36|134.88|131.52|134.72|131.36|0
1651518400000|2022-05-02 19:06:40|134.88|131.52|134.64|131.28|134.88|131.52|134.56|131.2|0
1651518410000|2022-05-02 19:06:50|134.35|130.99|134.8|131.44|134.8|131.44|134.35|130.99|0
1651518420000|2022-05-02 19:07:00|134.76|131.4|135.04|131.68|135.2|131.84|134.76|131.4|0
1651518430000|2022-05-02 19:07:10|134.96|131.6|135|131.64|135.2|131.84|134.96|131.6|0
1651518440000|2022-05-02 19:07:20|135.36|132|135.93|132.57|135.93|132.57|135.36|132|0
1651518450000|2022-05-02 19:07:30|136.01|132.65|135.97|132.61|136.17|132.81|135.97|132.61|0
1651518460000|2022-05-02 19:07:40|136.01|132.65|135.69|132.33|136.13|132.77|135.69|132.33|0
1651518470000|2022-05-02 19:07:50|135.36|132|134.88|131.52|135.36|132|134.88|131.52|0
1651518480000|2022-05-02 19:08:00|134.72|131.36|134.24|130.88|134.72|131.36|134.24|130.88|0
1651518490000|2022-05-02 19:08:10|134.15|130.79|134.19|130.83|134.32|130.96|134.15|130.79|0
1651518500000|2022-05-02 19:08:20|133.59|130.23|133.83|130.47|133.83|130.47|133.35|129.99|0
1651518510000|2022-05-02 19:08:30|134.03|130.67|134.4|131.04|134.56|131.2|134.03|130.67|0
1651518520000|2022-05-02 19:08:40|134.64|131.28|134.64|131.28|134.76|131.4|134.6|131.24|0
1651518530000|2022-05-02 19:08:50|134.6|131.24|134.56|131.2|134.64|131.28|134.56|131.2|0
1651518540000|2022-05-02 19:09:00|134.8|131.44|135.2|131.84|135.32|131.96|134.8|131.44|0
1651518550000|2022-05-02 19:09:10|135.52|132.16|135.6|132.24|135.69|132.33|135.52|132.16|0
1651518560000|2022-05-02 19:09:20|135.85|132.49|136.45|133.09|136.45|133.09|135.85|132.49|0
1651518570000|2022-05-02 19:09:30|136.25|132.89|137.56|134.2|137.56|134.2|136.25|132.89|0
1651518580000|2022-05-02 19:09:40|138.37|135.01|138.13|134.77|138.66|135.3|138.13|134.77|0
1651518590000|2022-05-02 19:09:50|137.92|134.56|137.55|134.19|137.92|134.56|137.55|134.19|0
1651518600000|2022-05-02 19:10:00|137.39|134.03|138.7|135.34|138.7|135.34|137.39|134.03|0
1651518610000|2022-05-02 19:10:10|138.54|135.18|139.11|135.75|139.28|135.92|138.54|135.18|0
1651518620000|2022-05-02 19:10:20|139.28|135.92|138.99|135.63|139.28|135.92|138.99|135.63|0
1651518630000|2022-05-02 19:10:30|139.11|135.75|138.54|135.18|139.11|135.75|138.54|135.18|0
1651518640000|2022-05-02 19:10:40|138.87|135.51|138.45|135.09|138.87|135.51|138.33|134.97|0
1651518650000|2022-05-02 19:10:50|138.54|135.18|138.37|135.01|138.54|135.18|138.29|134.93|0
1651518660000|2022-05-02 19:11:00|138.54|135.18|138.78|135.42|138.78|135.42|138.21|134.85|0
1651518670000|2022-05-02 19:11:10|138.86|135.5|140.35|136.99|140.35|136.99|138.86|135.5|0
1651518680000|2022-05-02 19:11:20|139.85|136.49|140.35|136.99|140.35|136.99|139.85|136.49|0
1651518690000|2022-05-02 19:11:30|140.18|136.82|139.94|136.58|140.18|136.82|139.94|136.58|0
1651518700000|2022-05-02 19:11:40|139.81|136.45|139.61|136.25|139.94|136.58|139.61|136.25|0
1651518710000|2022-05-02 19:11:50|139.44|136.08|140.1|136.74|140.1|136.74|139.44|136.08|0
1651518720000|2022-05-02 19:12:00|140.6|137.24|140.18|136.82|140.6|137.24|140.18|136.82|0
1651518730000|2022-05-02 19:12:10|140.14|136.78|140.68|137.32|140.76|137.4|140.14|136.78|0
1651518740000|2022-05-02 19:12:20|140.85|137.49|141.09|137.73|141.09|137.73|140.85|137.49|0
1651518750000|2022-05-02 19:12:30|140.85|137.49|140.93|137.57|140.93|137.57|140.76|137.4|0
1651518760000|2022-05-02 19:12:40|140.76|137.4|140.76|137.4|140.76|137.4|140.72|137.36|0
1651518770000|2022-05-02 19:12:50|140.8|137.44|140.93|137.57|140.93|137.57|140.68|137.32|0
1651518780000|2022-05-02 19:13:00|141.01|137.65|141.05|137.69|141.09|137.73|140.93|137.57|0
1651518790000|2022-05-02 19:13:10|141.01|137.65|142.09|138.73|142.09|138.73|141.01|137.65|0
1651518800000|2022-05-02 19:13:20|142.26|138.9|142.76|139.4|142.76|139.4|142.26|138.9|0
1651518810000|2022-05-02 19:13:30|142.68|139.32|142.68|139.32|142.68|139.32|142.26|138.9|0
1651518820000|2022-05-02 19:13:40|142.51|139.15|142.59|139.23|142.59|139.23|142.51|139.15|0
1651518830000|2022-05-02 19:13:50|142.76|139.4|142.34|138.98|142.76|139.4|142.34|138.98|0
1651518840000|2022-05-02 19:14:00|142.43|139.07|142.18|138.82|142.43|139.07|142.18|138.82|0
1651518850000|2022-05-02 19:14:10|142.01|138.65|141.68|138.32|142.34|138.98|141.68|138.32|0
1651518860000|2022-05-02 19:14:20|141.59|138.23|142.51|139.15|142.51|139.15|141.59|138.23|0
1651518870000|2022-05-02 19:14:30|142.43|139.07|142.3|138.94|142.51|139.15|142.3|138.94|0
1651518880000|2022-05-02 19:14:40|142.26|138.9|142.34|138.98|142.43|139.07|142.26|138.9|0
1651518890000|2022-05-02 19:14:50|142.43|139.07|142.51|139.15|142.59|139.23|142.43|139.07|0
1651518900000|2022-05-02 19:15:00|142.08|138.72|140.73|137.37|142.08|138.72|140.73|137.37|0
1651518910000|2022-05-02 19:15:10|140.77|137.41|140.48|137.12|140.9|137.54|140.48|137.12|0
1651518920000|2022-05-02 19:15:20|140.32|136.96|140.81|137.45|140.81|137.45|140.32|136.96|0
1651518930000|2022-05-02 19:15:30|140.9|137.54|140.9|137.54|140.98|137.62|140.9|137.54|0
1651518940000|2022-05-02 19:15:40|140.73|137.37|140.9|137.54|140.9|137.54|140.73|137.37|0
1651518950000|2022-05-02 19:15:50|140.81|137.45|140.98|137.62|140.98|137.62|140.81|137.45|0
1651518960000|2022-05-02 19:16:00|140.65|137.29|140.98|137.62|140.98|137.62|140.65|137.29|0
1651518970000|2022-05-02 19:16:10|140.9|137.54|141.82|138.46|141.82|138.46|140.9|137.54|0
1651518980000|2022-05-02 19:16:20|141.69|138.33|140.56|137.2|141.69|138.33|140.56|137.2|0
1651518990000|2022-05-02 19:16:30|140.73|137.37|140.31|136.95|140.73|137.37|140.23|136.87|0
1651519000000|2022-05-02 19:16:40|140.48|137.12|141.31|137.95|141.31|137.95|140.48|137.12|0
1651519010000|2022-05-02 19:16:50|140.98|137.62|139.98|136.62|140.98|137.62|139.98|136.62|0
1651519020000|2022-05-02 19:17:00|139.82|136.46|139.65|136.29|139.9|136.54|139.65|136.29|0
1651519030000|2022-05-02 19:17:10|139.73|136.37|139.57|136.21|139.73|136.37|139.57|136.21|0
1651519040000|2022-05-02 19:17:20|139.53|136.17|139.03|135.67|139.53|136.17|139.03|135.67|0
1651519050000|2022-05-02 19:17:30|138.99|135.63|139.32|135.96|139.57|136.21|138.99|135.63|0
1651519060000|2022-05-02 19:17:40|139.4|136.04|139.49|136.13|139.57|136.21|139.4|136.04|0
1651519070000|2022-05-02 19:17:50|139.24|135.88|139.57|136.21|139.57|136.21|139.24|135.88|0
1651519080000|2022-05-02 19:18:00|139.24|135.88|139.32|135.96|139.32|135.96|139.15|135.79|0
1651519090000|2022-05-02 19:18:10|139.07|135.71|139.07|135.71|139.57|136.21|139.07|135.71|0
1651519100000|2022-05-02 19:18:20|139.15|135.79|139.73|136.37|139.73|136.37|139.15|135.79|0
1651519110000|2022-05-02 19:18:30|139.82|136.46|140.07|136.71|140.07|136.71|139.82|136.46|0
1651519120000|2022-05-02 19:18:40|140.9|137.54|140.9|137.54|140.9|137.54|140.81|137.45|0
1651519130000|2022-05-02 19:18:50|140.98|137.62|141.23|137.87|141.23|137.87|140.98|137.62|0
1651519140000|2022-05-02 19:19:00|141.81|138.45|142.02|138.66|142.02|138.66|141.81|138.45|0
1651519150000|2022-05-02 19:19:10|142.07|138.71|142.07|138.71|142.07|138.71|141.98|138.62|0
1651519160000|2022-05-02 19:19:20|141.98|138.62|142.23|138.87|142.23|138.87|141.9|138.54|0
1651519170000|2022-05-02 19:19:30|142.07|138.71|141.4|138.04|142.07|138.71|141.4|138.04|0
1651519180000|2022-05-02 19:19:40|141.31|137.95|140.65|137.29|141.31|137.95|140.65|137.29|0
1651519190000|2022-05-02 19:19:50|140.98|137.62|141.52|138.16|141.52|138.16|140.98|137.62|0
1651519200000|2022-05-02 19:20:00|141.48|138.12|142.15|138.79|142.15|138.79|141.48|138.12|0
1651519210000|2022-05-02 19:20:10|142.23|138.87|142.57|139.21|142.65|139.29|142.23|138.87|0
1651519220000|2022-05-02 19:20:20|142.65|139.29|143.32|139.96|143.49|140.13|142.65|139.29|0
1651519230000|2022-05-02 19:20:30|143.16|139.8|143.07|139.71|143.16|139.8|143.07|139.71|0
1651519240000|2022-05-02 19:20:40|143.32|139.96|139.67|136.31|143.32|139.96|139.67|136.31|0
1651519250000|2022-05-02 19:20:50|140.17|136.81|143.83|140.47|145.03|141.67|140.17|136.81|0
1651519260000|2022-05-02 19:21:00|143.66|140.3|143.83|140.47|143.83|140.47|143.66|140.3|0
1651519270000|2022-05-02 19:21:10|143.66|140.3|143.83|140.47|143.83|140.47|143.66|140.3|0
1651519280000|2022-05-02 19:21:20|144|140.64|143.83|140.47|144.17|140.81|143.75|140.39|0
1651519290000|2022-05-02 19:21:30|144.08|140.72|144.25|140.89|144.25|140.89|143.91|140.55|0
1651519300000|2022-05-02 19:21:40|144.08|140.72|143.83|140.47|144.21|140.85|143.83|140.47|0
1651519310000|2022-05-02 19:21:50|144.08|140.72|144.08|140.72|144.25|140.89|144.08|140.72|0
1651519320000|2022-05-02 19:22:00|143.91|140.55|143.96|140.6|143.96|140.6|143.75|140.39|0
1651519330000|2022-05-02 19:22:10|144.08|140.72|144.17|140.81|144.25|140.89|144.08|140.72|0
1651519340000|2022-05-02 19:22:20|144.25|140.89|144.08|140.72|144.34|140.98|144.08|140.72|0
1651519350000|2022-05-02 19:22:30|144.25|140.89|144.34|140.98|144.34|140.98|144.25|140.89|0
1651519360000|2022-05-02 19:22:40|144.85|141.49|144.93|141.57|145.19|141.83|144.85|141.49|0
1651519370000|2022-05-02 19:22:50|144.68|141.32|143.75|140.39|144.68|141.32|143.75|140.39|0
1651519380000|2022-05-02 19:23:00|144|140.64|144.85|141.49|144.85|141.49|144|140.64|0
1651519390000|2022-05-02 19:23:10|144.59|141.23|144.85|141.49|145.02|141.66|144.59|141.23|0
1651519400000|2022-05-02 19:23:20|145.02|141.66|145.18|141.82|145.18|141.82|145.02|141.66|0
1651519410000|2022-05-02 19:23:30|145.27|141.91|145.35|141.99|145.35|141.99|145.18|141.82|0
1651519420000|2022-05-02 19:23:40|145.31|141.95|145.23|141.87|145.35|141.99|145.23|141.87|0
1651519430000|2022-05-02 19:23:50|145.14|141.78|145.1|141.74|145.14|141.78|144.85|141.49|0
1651519440000|2022-05-02 19:24:00|145.18|141.82|145.18|141.82|145.35|141.99|145.18|141.82|0
1651519450000|2022-05-02 19:24:10|145.1|141.74|144.51|141.15|145.1|141.74|144.51|141.15|0
1651519460000|2022-05-02 19:24:20|144.76|141.4|145.44|142.08|145.44|142.08|144.76|141.4|0
1651519470000|2022-05-02 19:24:30|145.95|142.59|145.95|142.59|146.12|142.76|145.95|142.59|0
1651519480000|2022-05-02 19:24:40|146.04|142.68|146.38|143.02|146.38|143.02|145.91|142.55|0
1651519490000|2022-05-02 19:24:50|146.21|142.85|146.72|143.36|146.89|143.53|146.21|142.85|0
1651519500000|2022-05-02 19:25:00|146.38|143.02|145.99|142.63|146.38|143.02|145.99|142.63|0
1651519510000|2022-05-02 19:25:10|146.04|142.68|145.78|142.42|146.04|142.68|145.78|142.42|0
1651519520000|2022-05-02 19:25:20|145.44|142.08|146.12|142.76|146.12|142.76|145.44|142.08|0
1651519530000|2022-05-02 19:25:30|146.38|143.02|146.55|143.19|146.8|143.44|146.29|142.93|0
1651519540000|2022-05-02 19:25:40|146.72|143.36|146.46|143.1|146.8|143.44|146.46|143.1|0
1651519550000|2022-05-02 19:25:50|146.29|142.93|146.55|143.19|146.55|143.19|146.21|142.85|0
1651519560000|2022-05-02 19:26:00|146.8|143.44|147.4|144.04|147.4|144.04|146.8|143.44|0
1651519570000|2022-05-02 19:26:10|147.58|144.22|147.36|144|147.66|144.3|147.36|144|0
1651519580000|2022-05-02 19:26:20|147.15|143.79|146.38|143.02|147.15|143.79|146.38|143.02|0
1651519590000|2022-05-02 19:26:30|145.95|142.59|146.29|142.93|146.29|142.93|145.95|142.59|0
1651519600000|2022-05-02 19:26:40|146.21|142.85|145.86|142.5|146.21|142.85|145.86|142.5|0
1651519610000|2022-05-02 19:26:50|145.69|142.33|145.78|142.42|145.86|142.5|145.52|142.16|0
1651519620000|2022-05-02 19:27:00|145.52|142.16|146.38|143.02|146.38|143.02|145.52|142.16|0
1651519630000|2022-05-02 19:27:10|146.29|142.93|146.12|142.76|146.38|143.02|146.12|142.76|0
1651519640000|2022-05-02 19:27:20|146.55|143.19|146.55|143.19|146.8|143.44|146.46|143.1|0
1651519650000|2022-05-02 19:27:30|146.72|143.36|147.19|143.83|147.32|143.96|146.72|143.36|0
1651519660000|2022-05-02 19:27:40|147.06|143.7|146.84|143.48|147.15|143.79|146.84|143.48|0
1651519670000|2022-05-02 19:27:50|147.06|143.7|147.44|144.08|147.44|144.08|146.8|143.44|0
1651519680000|2022-05-02 19:28:00|147.32|143.96|148.13|144.77|148.13|144.77|147.32|143.96|0
1651519690000|2022-05-02 19:28:10|148|144.64|147.23|143.87|148|144.64|147.23|143.87|0
1651519700000|2022-05-02 19:28:20|147.32|143.96|147.57|144.21|147.66|144.3|147.32|143.96|0
1651519710000|2022-05-02 19:28:30|147.4|144.04|147.66|144.3|147.66|144.3|147.4|144.04|0
1651519720000|2022-05-02 19:28:40|147.83|144.47|147.57|144.21|147.92|144.56|147.57|144.21|0
1651519730000|2022-05-02 19:28:50|147.23|143.87|146.8|143.44|147.23|143.87|146.8|143.44|0
1651519740000|2022-05-02 19:29:00|146.38|143.02|145.95|142.59|146.38|143.02|145.78|142.42|0
1651519750000|2022-05-02 19:29:10|145.86|142.5|145.44|142.08|145.86|142.5|145.1|141.74|0
1651519760000|2022-05-02 19:29:20|145.27|141.91|145.35|141.99|145.61|142.25|145.27|141.91|0
1651519770000|2022-05-02 19:29:30|145.69|142.33|144.93|141.57|145.69|142.33|144.93|141.57|0
1651519780000|2022-05-02 19:29:40|145.27|141.91|145.22|141.86|145.27|141.91|145.14|141.78|0
1651519790000|2022-05-02 19:29:50|145.52|142.16|146.29|142.93|146.29|142.93|145.52|142.16|0
1651519800000|2022-05-02 19:30:00|146.12|142.76|147.4|144.04|147.4|144.04|146.12|142.76|0
1651519810000|2022-05-02 19:30:10|147.75|144.39|148.52|145.16|148.52|145.16|147.75|144.39|0
1651519820000|2022-05-02 19:30:20|146.71|143.35|149.3|145.94|149.47|146.11|146.71|143.35|0
1651519830000|2022-05-02 19:30:30|149.82|146.46|149.3|145.94|149.91|146.55|149.04|145.68|0
1651519840000|2022-05-02 19:30:40|148.61|145.25|148.78|145.42|148.78|145.42|148.61|145.25|0
1651519850000|2022-05-02 19:30:50|148.09|144.73|148|144.64|148.26|144.9|148|144.64|0
1651519860000|2022-05-02 19:31:00|148.95|145.59|149.04|145.68|149.3|145.94|148.91|145.55|0
1651519870000|2022-05-02 19:31:10|149.73|146.37|149.47|146.11|149.73|146.37|149.47|146.11|0
1651519880000|2022-05-02 19:31:20|149.3|145.94|149.47|146.11|149.47|146.11|148.78|145.42|0
1651519890000|2022-05-02 19:31:30|149.39|146.03|149.65|146.29|149.73|146.37|149.39|146.03|0
1651519900000|2022-05-02 19:31:40|149.52|146.16|149.13|145.77|149.52|146.16|149.13|145.77|0
1651519910000|2022-05-02 19:31:50|149.6|146.24|149.56|146.2|149.6|146.24|149.56|146.2|0
1651519920000|2022-05-02 19:32:00|149.47|146.11|148.95|145.59|149.65|146.29|148.95|145.59|0
1651519930000|2022-05-02 19:32:10|148.69|145.33|148.26|144.9|148.69|145.33|148|144.64|0
1651519940000|2022-05-02 19:32:20|148.13|144.77|148.95|145.59|148.95|145.59|148.13|144.77|0
1651519950000|2022-05-02 19:32:30|149.25|145.89|149.47|146.11|149.56|146.2|149.25|145.89|0
1651519960000|2022-05-02 19:32:40|149.39|146.03|149.99|146.63|149.99|146.63|149.39|146.03|0
1651519970000|2022-05-02 19:32:50|149.73|146.37|149.73|146.37|149.91|146.55|149.65|146.29|0
1651519980000|2022-05-02 19:33:00|149.91|146.55|149.82|146.46|150.52|147.16|149.82|146.46|0
1651519990000|2022-05-02 19:33:10|148.87|145.51|148.69|145.33|148.87|145.51|148.47|145.11|0
1651520000000|2022-05-02 19:33:20|149.65|146.29|150.26|146.9|150.26|146.9|149.65|146.29|0
1651520010000|2022-05-02 19:33:30|150.34|146.98|150.34|146.98|150.52|147.16|150.34|146.98|0
1651520020000|2022-05-02 19:33:40|150.17|146.81|149.91|146.55|150.17|146.81|149.65|146.29|0
1651520030000|2022-05-02 19:33:50|149.99|146.63|149.65|146.29|149.99|146.63|149.65|146.29|0
1651520040000|2022-05-02 19:34:00|149.91|146.55|149.65|146.29|150.17|146.81|149.65|146.29|0
1651520050000|2022-05-02 19:34:10|149.91|146.55|150.08|146.72|150.34|146.98|149.91|146.55|0
1651520060000|2022-05-02 19:34:20|150.17|146.81|150.34|146.98|150.34|146.98|150.17|146.81|0
1651520070000|2022-05-02 19:34:30|150.52|147.16|150.38|147.02|150.52|147.16|150.34|146.98|0
1651520080000|2022-05-02 19:34:40|150.56|147.2|150.91|147.55|151.04|147.68|150.52|147.16|0
1651520090000|2022-05-02 19:34:50|150.69|147.33|150.69|147.33|150.87|147.51|150.6|147.24|0
1651520100000|2022-05-02 19:35:00|150.95|147.59|150.52|147.16|151.13|147.77|150.52|147.16|0
1651520110000|2022-05-02 19:35:10|150.95|147.59|151.57|148.21|151.57|148.21|150.95|147.59|0
1651520120000|2022-05-02 19:35:20|151.48|148.12|151.3|147.94|151.48|148.12|151.3|147.94|0
1651520130000|2022-05-02 19:35:30|151.48|148.12|150.69|147.33|151.65|148.29|150.69|147.33|0
1651520140000|2022-05-02 19:35:40|150.17|146.81|150.43|147.07|150.43|147.07|149.99|146.63|0
1651520150000|2022-05-02 19:35:50|150.47|147.11|150.6|147.24|150.87|147.51|150.47|147.11|0
1651520160000|2022-05-02 19:36:00|150.08|146.72|149.65|146.29|150.08|146.72|149.65|146.29|0
1651520170000|2022-05-02 19:36:10|149.82|146.46|150.78|147.42|150.78|147.42|149.82|146.46|0
1651520180000|2022-05-02 19:36:20|150.87|147.51|150.87|147.51|151.13|147.77|150.52|147.16|0
1651520190000|2022-05-02 19:36:30|150.69|147.33|150.08|146.72|150.78|147.42|150.08|146.72|0
1651520200000|2022-05-02 19:36:40|149.91|146.55|149.65|146.29|149.91|146.55|149.47|146.11|0
1651520210000|2022-05-02 19:36:50|149.56|146.2|148.6|145.24|149.82|146.46|148.6|145.24|0
1651520220000|2022-05-02 19:37:00|148.17|144.81|148.69|145.33|148.69|145.33|148|144.64|0
1651520230000|2022-05-02 19:37:10|149.12|145.76|148.26|144.9|149.12|145.76|148|144.64|0
1651520240000|2022-05-02 19:37:20|148.09|144.73|147.57|144.21|148.09|144.73|147.48|144.12|0
1651520250000|2022-05-02 19:37:30|147.31|143.95|146.97|143.61|147.31|143.95|146.45|143.09|0
1651520260000|2022-05-02 19:37:40|146.45|143.09|147.48|144.12|147.91|144.55|146.45|143.09|0
1651520270000|2022-05-02 19:37:50|147.4|144.04|147.48|144.12|147.48|144.12|147.4|144.04|0
1651520280000|2022-05-02 19:38:00|147.57|144.21|147.57|144.21|148.09|144.73|147.57|144.21|0
1651520290000|2022-05-02 19:38:10|148.09|144.73|148.35|144.99|148.35|144.99|148|144.64|0
1651520300000|2022-05-02 19:38:20|148.6|145.24|147.83|144.47|148.6|145.24|147.83|144.47|0
1651520310000|2022-05-02 19:38:30|148|144.64|148.39|145.03|148.39|145.03|148|144.64|0
1651520320000|2022-05-02 19:38:40|148.47|145.11|148.52|145.16|148.52|145.16|148.26|144.9|0
1651520330000|2022-05-02 19:38:50|148.47|145.11|148.6|145.24|148.65|145.29|148.47|145.11|0
1651520340000|2022-05-02 19:39:00|148.52|145.16|148.26|144.9|148.52|145.16|148.17|144.81|0
1651520350000|2022-05-02 19:39:10|148.3|144.94|147.4|144.04|148.3|144.94|147.4|144.04|0
1651520360000|2022-05-02 19:39:20|147.91|144.55|146.58|143.22|147.91|144.55|146.58|143.22|0
1651520370000|2022-05-02 19:39:30|146.37|143.01|146.37|143.01|146.37|143.01|146.28|142.92|0
1651520380000|2022-05-02 19:39:40|146.19|142.83|146.79|143.43|146.79|143.43|146.19|142.83|0
1651520390000|2022-05-02 19:39:50|146.97|143.61|147.31|143.95|147.4|144.04|146.97|143.61|0
1651520400000|2022-05-02 19:40:00|148|144.64|148|144.64|148.43|145.07|147.91|144.55|0
1651520410000|2022-05-02 19:40:10|147.83|144.47|147.57|144.21|147.83|144.47|147.57|144.21|0
1651520420000|2022-05-02 19:40:20|147.74|144.38|147.74|144.38|147.74|144.38|147.48|144.12|0
1651520430000|2022-05-02 19:40:30|147.35|143.99|147.22|143.86|147.35|143.99|147.14|143.78|0
1651520440000|2022-05-02 19:40:40|146.97|143.61|147.57|144.21|147.57|144.21|146.97|143.61|0
1651520450000|2022-05-02 19:40:50|147.4|144.04|147.83|144.47|147.83|144.47|147.4|144.04|0
1651520460000|2022-05-02 19:41:00|147.91|144.55|148.95|145.59|148.95|145.59|147.91|144.55|0
1651520470000|2022-05-02 19:41:10|148.78|145.42|148.43|145.07|148.78|145.42|148.43|145.07|0
1651520480000|2022-05-02 19:41:20|147.83|144.47|148.43|145.07|148.43|145.07|147.83|144.47|0
1651520490000|2022-05-02 19:41:30|148.52|145.16|149.56|146.2|149.56|146.2|148.52|145.16|0
1651520500000|2022-05-02 19:41:40|150.25|146.89|149.38|146.02|150.25|146.89|149.38|146.02|0
1651520510000|2022-05-02 19:41:50|149.3|145.94|149.64|146.28|149.64|146.28|149.21|145.85|0
1651520520000|2022-05-02 19:42:00|149.04|145.68|149.38|146.02|149.38|146.02|149.04|145.68|0
1651520530000|2022-05-02 19:42:10|149.47|146.11|149.82|146.46|149.82|146.46|149.47|146.11|0
1651520540000|2022-05-02 19:42:20|150.08|146.72|149.3|145.94|150.08|146.72|149.12|145.76|0
1651520550000|2022-05-02 19:42:30|149.25|145.89|148.95|145.59|149.3|145.94|148.95|145.59|0
1651520560000|2022-05-02 19:42:40|148.86|145.5|149.04|145.68|149.21|145.85|148.86|145.5|0
1651520570000|2022-05-02 19:42:50|149.12|145.76|149.12|145.76|149.12|145.76|149.04|145.68|0
1651520580000|2022-05-02 19:43:00|148.78|145.42|149.21|145.85|149.21|145.85|148.78|145.42|0
1651520590000|2022-05-02 19:43:10|149.7|146.34|149.39|146.03|149.7|146.34|149.18|145.82|0
1651520600000|2022-05-02 19:43:20|149.61|146.25|148.92|145.56|149.61|146.25|148.92|145.56|0
1651520610000|2022-05-02 19:43:30|149.01|145.65|147.8|144.44|149.01|145.65|147.8|144.44|0
1651520620000|2022-05-02 19:43:40|147.54|144.18|146.76|143.4|147.54|144.18|146.51|143.15|0
1651520630000|2022-05-02 19:43:50|147.11|143.75|147.54|144.18|147.58|144.22|147.11|143.75|0
1651520640000|2022-05-02 19:44:00|147.45|144.09|145.74|142.38|147.45|144.09|145.74|142.38|0
1651520650000|2022-05-02 19:44:10|145.82|142.46|146.16|142.8|146.16|142.8|145.82|142.46|0
1651520660000|2022-05-02 19:44:20|145.65|142.29|145.4|142.04|145.74|142.38|145.4|142.04|0
1651520670000|2022-05-02 19:44:30|145.57|142.21|144.8|141.44|145.57|142.21|144.8|141.44|0
1651520680000|2022-05-02 19:44:40|145.06|141.7|145.06|141.7|145.23|141.87|145.06|141.7|0
1651520690000|2022-05-02 19:44:50|144.8|141.44|144.63|141.27|144.8|141.44|144.63|141.27|0
1651520700000|2022-05-02 19:45:00|144.67|141.31|144.21|140.85|144.67|141.31|143.95|140.59|0
1651520710000|2022-05-02 19:45:10|144.63|141.27|145.65|142.29|145.65|142.29|144.63|141.27|0
1651520720000|2022-05-02 19:45:20|145.82|142.46|145.4|142.04|145.99|142.63|145.4|142.04|0
1651520730000|2022-05-02 19:45:30|145.31|141.95|146.42|143.06|146.42|143.06|145.31|141.95|0
1651520740000|2022-05-02 19:45:40|146.68|143.32|146.38|143.02|146.68|143.32|146.25|142.89|0
1651520750000|2022-05-02 19:45:50|146.08|142.72|147.11|143.75|147.11|143.75|145.99|142.63|0
1651520760000|2022-05-02 19:46:00|147.19|143.83|146.59|143.23|147.19|143.83|146.59|143.23|0
1651520770000|2022-05-02 19:46:10|146.55|143.19|147.19|143.83|147.19|143.83|146.29|142.93|0
1651520780000|2022-05-02 19:46:20|147.36|144|147.19|143.83|147.36|144|147.06|143.7|0
1651520790000|2022-05-02 19:46:30|147.71|144.35|149.18|145.82|149.18|145.82|147.71|144.35|0
1651520800000|2022-05-02 19:46:40|149.44|146.08|149.26|145.9|149.48|146.12|149.26|145.9|0
1651520810000|2022-05-02 19:46:50|149.09|145.73|149.05|145.69|149.09|145.73|148.96|145.6|0
1651520820000|2022-05-02 19:47:00|149.35|145.99|148.83|145.47|149.35|145.99|148.66|145.3|0
1651520830000|2022-05-02 19:47:10|149.18|145.82|149.09|145.73|149.39|146.03|149.09|145.73|0
1651520840000|2022-05-02 19:47:20|149.26|145.9|149.35|145.99|149.61|146.25|149.26|145.9|0
1651520850000|2022-05-02 19:47:30|149.7|146.34|149.35|145.99|149.7|146.34|149.35|145.99|0
1651520860000|2022-05-02 19:47:40|149.44|146.08|150.13|146.77|150.13|146.77|149.44|146.08|0
1651520870000|2022-05-02 19:47:50|150.05|146.69|149.7|146.34|150.05|146.69|149.7|146.34|0
1651520880000|2022-05-02 19:48:00|150.13|146.77|149.91|146.55|150.13|146.77|149.44|146.08|0
1651520890000|2022-05-02 19:48:10|149.96|146.6|149.78|146.42|149.96|146.6|149.7|146.34|0
1651520900000|2022-05-02 19:48:20|149.96|146.6|149.61|146.25|149.96|146.6|149.61|146.25|0
1651520910000|2022-05-02 19:48:30|149.26|145.9|148.44|145.08|149.26|145.9|148.44|145.08|0
1651520920000|2022-05-02 19:48:40|148.14|144.78|148.31|144.95|148.48|145.12|148.09|144.73|0
1651520930000|2022-05-02 19:48:50|148.48|145.12|148.83|145.47|148.83|145.47|148.31|144.95|0
1651520940000|2022-05-02 19:49:00|148.48|145.12|148.22|144.86|148.48|145.12|148.22|144.86|0
1651520950000|2022-05-02 19:49:10|148.31|144.95|148.4|145.04|148.44|145.08|148.05|144.69|0
1651520960000|2022-05-02 19:49:20|149.09|145.73|150.13|146.77|150.13|146.77|149.09|145.73|0
1651520970000|2022-05-02 19:49:30|149.96|146.6|149.91|146.55|150|146.64|149.91|146.55|0
1651520980000|2022-05-02 19:49:40|150.13|146.77|150.92|147.56|150.92|147.56|150.13|146.77|0
1651520990000|2022-05-02 19:49:50|151.09|147.73|150.52|147.16|151.09|147.73|150.52|147.16|0
1651521000000|2022-05-02 19:50:00|150.83|147.47|151.7|148.34|151.88|148.52|150.83|147.47|0
1651521010000|2022-05-02 19:50:10|149.78|146.42|149.96|146.6|149.96|146.6|149.61|146.25|0
1651521020000|2022-05-02 19:50:20|150.57|147.21|150.57|147.21|150.65|147.29|150.31|146.95|0
1651521030000|2022-05-02 19:50:30|151.18|147.82|149.96|146.6|151.18|147.82|149.96|146.6|0
1651521040000|2022-05-02 19:50:40|150.96|147.6|151.18|147.82|151.27|147.91|150.96|147.6|0
1651521050000|2022-05-02 19:50:50|151.09|147.73|150.83|147.47|151.09|147.73|150.83|147.47|0
1651521060000|2022-05-02 19:51:00|151.18|147.82|151.79|148.43|151.88|148.52|151.18|147.82|0
1651521070000|2022-05-02 19:51:10|152.49|149.13|152.41|149.05|152.49|149.13|152.41|149.05|0
1651521080000|2022-05-02 19:51:20|152.54|149.18|152.67|149.31|152.76|149.4|152.49|149.13|0
1651521090000|2022-05-02 19:51:30|152.23|148.87|151.97|148.61|152.32|148.96|151.88|148.52|0
1651521100000|2022-05-02 19:51:40|151.92|148.56|151.62|148.26|151.92|148.56|151.27|147.91|0
1651521110000|2022-05-02 19:51:50|151.79|148.43|152.67|149.31|152.67|149.31|151.79|148.43|0
1651521120000|2022-05-02 19:52:00|153.02|149.66|152.93|149.57|153.29|149.93|152.93|149.57|0
1651521130000|2022-05-02 19:52:10|152.27|148.91|151.7|148.34|152.49|149.13|151.7|148.34|0
1651521140000|2022-05-02 19:52:20|152.23|148.87|152.76|149.4|152.76|149.4|152.23|148.87|0
1651521150000|2022-05-02 19:52:30|152.93|149.57|152.93|149.57|153.11|149.75|152.93|149.57|0
1651521160000|2022-05-02 19:52:40|153.29|149.93|152.85|149.49|153.29|149.93|152.85|149.49|0
1651521170000|2022-05-02 19:52:50|153.06|149.7|152.93|149.57|153.29|149.93|152.93|149.57|0
1651521180000|2022-05-02 19:53:00|152.62|149.26|152.18|148.82|152.62|149.26|152.14|148.78|0
1651521190000|2022-05-02 19:53:10|151.97|148.61|152.05|148.69|152.14|148.78|151.97|148.61|0
1651521200000|2022-05-02 19:53:20|152.32|148.96|153.2|149.84|153.2|149.84|152.32|148.96|0
1651521210000|2022-05-02 19:53:30|153.37|150.01|153.55|150.19|153.55|150.19|153.37|150.01|0
1651521220000|2022-05-02 19:53:40|153.2|149.84|153.46|150.1|153.46|150.1|153.2|149.84|0
1651521230000|2022-05-02 19:53:50|153.55|150.19|153.73|150.37|153.73|150.37|153.55|150.19|0
1651521240000|2022-05-02 19:54:00|153.55|150.19|152.76|149.4|153.55|150.19|152.76|149.4|0
1651521250000|2022-05-02 19:54:10|152.14|148.78|154.31|150.95|154.31|150.95|152.14|148.78|0
1651521260000|2022-05-02 19:54:20|153.35|149.99|153.22|149.86|153.35|149.99|153.22|149.86|0
1651521270000|2022-05-02 19:54:30|153.26|149.9|153.44|150.08|153.53|150.17|153.26|149.9|0
1651521280000|2022-05-02 19:54:40|152.82|149.46|152.91|149.55|153.44|150.08|152.82|149.46|0
1651521290000|2022-05-02 19:54:50|152.82|149.46|153.17|149.81|153.17|149.81|152.73|149.37|0
1651521300000|2022-05-02 19:55:00|153.13|149.77|152.82|149.46|153.13|149.77|152.6|149.24|0
1651521310000|2022-05-02 19:55:10|152.64|149.28|152.07|148.71|152.64|149.28|152.07|148.71|0
1651521320000|2022-05-02 19:55:20|152.03|148.67|151.59|148.23|152.12|148.76|151.59|148.23|0
1651521330000|2022-05-02 19:55:30|152.03|148.67|152.73|149.37|152.91|149.55|152.03|148.67|0
1651521340000|2022-05-02 19:55:40|152.2|148.84|153.17|149.81|153.21|149.85|152.2|148.84|0
1651521350000|2022-05-02 19:55:50|153.44|150.08|153.17|149.81|153.44|150.08|153.13|149.77|0
1651521360000|2022-05-02 19:56:00|154.14|150.78|153.35|149.99|154.14|150.78|153.26|149.9|0
1651521370000|2022-05-02 19:56:10|153.7|150.34|153|149.64|153.7|150.34|153|149.64|0
1651521380000|2022-05-02 19:56:20|153.13|149.77|153.26|149.9|153.26|149.9|152.73|149.37|0
1651521390000|2022-05-02 19:56:30|153.44|150.08|153.61|150.25|153.61|150.25|153.44|150.08|0
1651521410000|2022-05-02 19:56:50|153.52|150.16|153.35|149.99|153.52|150.16|153|149.64|0
1651521420000|2022-05-02 19:57:00|153|149.64|153.21|149.85|153.21|149.85|152.69|149.33|0
1651521430000|2022-05-02 19:57:10|153.44|150.08|152.95|149.59|153.44|150.08|152.95|149.59|0
1651521440000|2022-05-02 19:57:20|152.91|149.55|153.17|149.81|153.17|149.81|152.91|149.55|0
1651521450000|2022-05-02 19:57:30|153.35|149.99|153.44|150.08|153.44|150.08|153.35|149.99|0
1651521460000|2022-05-02 19:57:40|153.08|149.72|153.11|150.23|153.26|150.23|153.06|149.72|0
1651521470000|2022-05-02 19:57:50|153.28|150.4|153.37|150.49|153.42|150.54|153.28|150.4|0
1651521480000|2022-05-02 19:58:00|153.46|150.58|153.46|150.58|153.46|150.58|153.37|150.49|0
1651521490000|2022-05-02 19:58:10|153.42|150.54|153.11|150.23|153.81|150.93|153.11|150.23|0
1651521500000|2022-05-02 19:58:20|153.28|150.4|153.81|150.93|153.9|151.02|153.28|150.4|0
1651521510000|2022-05-02 19:58:30|153.73|150.85|153.64|150.76|153.73|150.85|153.64|150.76|0
1651521520000|2022-05-02 19:58:40|153.2|150.32|153.24|150.36|153.24|150.36|153.02|150.14|0
1651521530000|2022-05-02 19:58:50|153.55|150.67|153.68|150.8|153.99|151.11|153.55|150.67|0
1651521540000|2022-05-02 19:59:00|152.93|150.05|152.84|149.96|152.93|150.05|152.75|149.87|0
1651521550000|2022-05-02 19:59:10|153.55|150.67|153.55|150.67|153.73|150.85|153.55|150.67|0
1651521560000|2022-05-02 19:59:20|153.11|150.23|153.46|150.58|153.9|151.02|153.11|150.23|0
1651521570000|2022-05-02 19:59:30|153.55|150.67|153.9|151.02|153.9|151.02|153.28|150.4|0
1651521580000|2022-05-02 19:59:40|154.26|151.38|154.35|151.47|154.35|151.47|154.26|151.38|0
1651521590000|2022-05-02 19:59:50|154.12|151.24|153.9|151.02|154.12|151.24|153.2|150.32|0
1651521600000|2022-05-02 20:00:00|154.35|151.47|154.61|151.73|154.61|151.73|154.35|151.47|0
1651521610000|2022-05-02 20:00:10|154.92|152.04|155.32|152.44|155.32|152.44|154.43|151.55|0
1651521620000|2022-05-02 20:00:20|155.5|152.62|155.06|152.18|155.5|152.62|155.06|152.18|0
1651521630000|2022-05-02 20:00:30|155.37|152.49|154.79|151.91|155.37|152.49|154.79|151.91|0
1651521640000|2022-05-02 20:00:40|154.88|152|154.57|151.69|154.88|152|154.43|151.55|0
1651521650000|2022-05-02 20:00:50|154.35|151.47|154.26|151.38|154.52|151.64|154.26|151.38|0
1651521660000|2022-05-02 20:01:00|154.52|151.64|154.26|151.38|154.52|151.64|154.26|151.38|0
1651521670000|2022-05-02 20:01:10|154.35|151.47|154.97|152.09|155.06|152.18|154.35|151.47|0
1651521680000|2022-05-02 20:01:20|155.15|152.27|155.06|152.18|155.15|152.27|154.97|152.09|0
1651521690000|2022-05-02 20:01:30|154.88|152|154.52|151.64|154.88|152|154.43|151.55|0
1651521700000|2022-05-02 20:01:40|154.35|151.47|154.03|151.15|154.35|151.47|154.03|151.15|0
1651521710000|2022-05-02 20:01:50|153.11|150.23|153.37|150.49|153.37|150.49|153.11|150.23|0
1651521720000|2022-05-02 20:02:00|153.28|150.4|153.55|150.67|153.55|150.67|153.19|150.31|0
1651521730000|2022-05-02 20:02:10|153.81|150.93|154.48|151.6|154.48|151.6|153.81|150.93|0
1651521740000|2022-05-02 20:02:20|154.35|151.47|154.43|151.55|154.43|151.55|154.26|151.38|0
1651521750000|2022-05-02 20:02:30|154.35|151.47|154.79|151.91|154.88|152|154.35|151.47|0
1651521760000|2022-05-02 20:02:40|154.88|152|154.61|151.73|154.88|152|154.57|151.69|0
1651521770000|2022-05-02 20:02:50|154.79|151.91|154.79|151.91|154.88|152|154.7|151.82|0
1651521780000|2022-05-02 20:03:00|154.43|151.55|154.79|151.91|154.79|151.91|154.34|151.46|0
1651521790000|2022-05-02 20:03:10|154.92|152.04|154.88|152|154.92|152.04|154.88|152|0
1651521800000|2022-05-02 20:03:20|154.79|151.91|154.79|151.91|154.88|152|154.79|151.91|0
1651521810000|2022-05-02 20:03:30|154.88|152|154.88|152|154.97|152.09|154.88|152|0
1651521820000|2022-05-02 20:03:40|154.97|152.09|154.88|152|154.97|152.09|154.88|152|0
1651521830000|2022-05-02 20:03:50|154.97|152.09|155.23|152.35|155.23|152.35|154.97|152.09|0
1651521840000|2022-05-02 20:04:00|155.5|152.62|155.5|152.62|155.59|152.71|155.5|152.62|0
1651521850000|2022-05-02 20:04:10|155.19|152.31|155.23|152.35|155.23|152.35|155.14|152.26|0
1651521860000|2022-05-02 20:04:20|154.97|152.09|155.06|152.18|155.14|152.26|154.97|152.09|0
1651521870000|2022-05-02 20:04:30|155.32|152.44|155.23|152.35|155.45|152.57|155.23|152.35|0
1651521880000|2022-05-02 20:04:40|155.14|152.26|155.14|152.26|155.32|152.44|155.14|152.26|0
1651521890000|2022-05-02 20:04:50|154.88|152|154.3|151.42|154.88|152|154.26|151.38|0
1651521900000|2022-05-02 20:05:00|154.43|151.55|154.34|151.46|154.43|151.55|153.9|151.02|0
1651521910000|2022-05-02 20:05:10|154.26|151.38|154.26|151.38|154.26|151.38|154.08|151.2|0
1651521920000|2022-05-02 20:05:20|154.43|151.55|154.79|151.91|154.79|151.91|154.34|151.46|0
1651521930000|2022-05-02 20:05:30|154.92|152.04|154.88|152|154.92|152.04|154.7|151.82|0
1651521940000|2022-05-02 20:05:40|154.97|152.09|154.88|152|154.97|152.09|154.88|152|0
1651521950000|2022-05-02 20:05:50|154.79|151.91|154.61|151.73|154.79|151.91|154.61|151.73|0
1651521960000|2022-05-02 20:06:00|154.52|151.64|154.61|151.73|154.7|151.82|154.52|151.64|0
1651521970000|2022-05-02 20:06:10|154.7|151.82|154.43|151.55|154.7|151.82|154.43|151.55|0
1651521980000|2022-05-02 20:06:20|154.61|151.73|154.97|152.09|154.97|152.09|154.61|151.73|0
1651521990000|2022-05-02 20:06:30|155.05|152.17|154.97|152.09|155.05|152.17|154.97|152.09|0
1651522000000|2022-05-02 20:06:40|155.14|152.26|155.14|152.26|155.14|152.26|155.05|152.17|0
1651522010000|2022-05-02 20:06:50|155.05|152.17|155.14|152.26|155.23|152.35|155.05|152.17|0
1651522020000|2022-05-02 20:07:00|155.05|152.17|155.05|152.17|155.14|152.26|155.05|152.17|0
1651522030000|2022-05-02 20:07:10|154.97|152.09|155.23|152.35|155.23|152.35|154.97|152.09|0
1651522040000|2022-05-02 20:07:20|155.14|152.26|155.23|152.35|155.23|152.35|155.1|152.22|0
1651522050000|2022-05-02 20:07:30|155.14|152.26|155.32|152.44|155.32|152.44|155.14|152.26|0
1651522060000|2022-05-02 20:07:40|155.41|152.53|155.32|152.44|155.41|152.53|155.32|152.44|0
1651522070000|2022-05-02 20:07:50|155.41|152.53|155.27|152.39|155.41|152.53|155.27|152.39|0
1651522080000|2022-05-02 20:08:00|155.32|152.44|155.32|152.44|155.32|152.44|155.32|152.44|0
1651522100000|2022-05-02 20:08:20|155.27|152.39|155.5|152.62|155.5|152.62|155.27|152.39|0
1651522110000|2022-05-02 20:08:30|155.68|152.8|155.59|152.71|155.68|152.8|155.59|152.71|0
1651522120000|2022-05-02 20:08:40|155.5|152.62|155.32|152.44|155.5|152.62|155.32|152.44|0
1651522130000|2022-05-02 20:08:50|155.23|152.35|155.23|152.35|155.23|152.35|155.14|152.26|0
1651522140000|2022-05-02 20:09:00|155.41|152.53|155.14|152.26|155.41|152.53|155.14|152.26|0
1651522150000|2022-05-02 20:09:10|155.01|152.13|154.96|152.08|155.01|152.13|154.88|152|0
1651522160000|2022-05-02 20:09:20|155.14|152.26|155.05|152.17|155.14|152.26|155.05|152.17|0
1651522170000|2022-05-02 20:09:30|155.14|152.26|155.1|152.22|155.32|152.44|155.05|152.17|0
1651522180000|2022-05-02 20:09:40|155.14|152.26|155.32|152.44|155.32|152.44|155.14|152.26|0
1651522190000|2022-05-02 20:09:50|155.41|152.53|155.41|152.53|155.41|152.53|155.41|152.53|0
1651522200000|2022-05-02 20:10:00|155.32|152.44|155.5|152.62|155.5|152.62|155.32|152.44|0
1651522210000|2022-05-02 20:10:10|155.45|152.57|155.32|152.44|155.59|152.71|155.32|152.44|0
1651522220000|2022-05-02 20:10:20|155.14|152.26|155.14|152.26|155.14|152.26|155.05|152.17|0
1651522230000|2022-05-02 20:10:30|154.96|152.08|154.88|152|154.96|152.08|154.88|152|0
1651522240000|2022-05-02 20:10:40|154.96|152.08|154.96|152.08|154.96|152.08|154.96|152.08|0
1651522250000|2022-05-02 20:10:50|155.1|152.22|154.87|151.99|155.1|152.22|154.79|151.91|0
1651522260000|2022-05-02 20:11:00|154.79|151.91|154.79|151.91|154.87|151.99|154.79|151.91|0
1651522270000|2022-05-02 20:11:10|154.7|151.82|154.61|151.73|154.7|151.82|154.61|151.73|0
1651522280000|2022-05-02 20:11:20|154.52|151.64|154.61|151.73|154.61|151.73|154.43|151.55|0
1651522290000|2022-05-02 20:11:30|154.7|151.82|154.43|151.55|154.7|151.82|154.34|151.46|0
1651522300000|2022-05-02 20:11:40|154.34|151.46|154.34|151.46|154.34|151.46|154.25|151.37|0
1651522310000|2022-05-02 20:11:50|154.25|151.37|154.25|151.37|154.3|151.42|154.16|151.28|0
1651522320000|2022-05-02 20:12:00|154.34|151.46|154.34|151.46|154.38|151.5|154.25|151.37|0
1651522330000|2022-05-02 20:12:10|154.16|151.28|154.25|151.37|154.25|151.37|154.16|151.28|0
1651522340000|2022-05-02 20:12:20|154.34|151.46|154.25|151.37|154.34|151.46|154.08|151.2|0
1651522350000|2022-05-02 20:12:30|154.52|151.64|154.61|151.73|154.79|151.91|154.52|151.64|0
1651522360000|2022-05-02 20:12:40|154.52|151.64|154.34|151.46|154.52|151.64|154.34|151.46|0
1651522370000|2022-05-02 20:12:50|154.25|151.37|154.16|151.28|154.25|151.37|154.16|151.28|0
1651522380000|2022-05-02 20:13:00|154.34|151.46|154.07|151.19|154.34|151.46|154.07|151.19|0
1651522390000|2022-05-02 20:13:10|154.16|151.28|153.81|150.93|154.16|151.28|153.81|150.93|0
1651522400000|2022-05-02 20:13:20|153.72|150.84|153.81|150.93|153.81|150.93|153.54|150.66|0
1651522410000|2022-05-02 20:13:30|153.67|150.79|153.63|150.75|153.67|150.79|153.63|150.75|0
1651522420000|2022-05-02 20:13:40|153.54|150.66|153.45|150.57|153.54|150.66|153.45|150.57|0
1651522430000|2022-05-02 20:13:50|153.28|150.4|153.1|150.22|153.28|150.4|153.1|150.22|0
1651522440000|2022-05-02 20:14:00|153.01|150.13|152.92|150.04|153.01|150.13|152.84|149.96|0
1651522450000|2022-05-02 20:14:10|152.75|149.87|152.57|149.69|152.75|149.87|152.57|149.69|0
1651522460000|2022-05-02 20:14:20|152.61|149.73|152.22|149.34|152.61|149.73|152.22|149.34|0
1651522470000|2022-05-02 20:14:30|152.13|149.25|151.87|148.99|152.13|149.25|151.87|148.99|0
1651522480000|2022-05-02 20:14:40|151.78|148.9|151.52|148.64|151.78|148.9|151.52|148.64|0
1651522490000|2022-05-02 20:14:50|151.17|148.29|151.43|148.55|151.43|148.55|151.08|148.2|0
1651522510000|2022-05-02 20:15:10|151.85|148.49|151.85|148.49|151.85|148.49|151.85|148.49|0
1651522520000|2022-05-02 20:15:20|152.11|148.75|152.37|149.01|152.46|149.1|152.11|148.75|0
1651522530000|2022-05-02 20:15:30|152.46|149.1|152.46|149.1|152.46|149.1|152.37|149.01|0
1651522540000|2022-05-02 20:15:40|152.64|149.28|152.64|149.28|152.64|149.28|152.55|149.19|0
1651522550000|2022-05-02 20:15:50|152.55|149.19|152.28|148.92|152.55|149.19|152.2|148.84|0
1651522560000|2022-05-02 20:16:00|152.37|149.01|152.72|149.36|152.72|149.36|152.37|149.01|0
1651522570000|2022-05-02 20:16:10|152.81|149.45|152.72|149.36|152.81|149.45|152.72|149.36|0
1651522580000|2022-05-02 20:16:20|152.64|149.28|152.55|149.19|152.72|149.36|152.55|149.19|0
1651522590000|2022-05-02 20:16:30|152.64|149.28|152.64|149.28|152.64|149.28|152.64|149.28|0
1651522600000|2022-05-02 20:16:40|152.55|149.19|152.55|149.19|152.55|149.19|152.55|149.19|0
1651522610000|2022-05-02 20:16:50|152.68|149.32|152.85|149.49|152.85|149.49|152.68|149.32|0
1651522620000|2022-05-02 20:17:00|152.81|149.45|152.81|149.45|152.81|149.45|152.72|149.36|0
1651522630000|2022-05-02 20:17:10|152.72|149.36|152.72|149.36|152.72|149.36|152.55|149.19|0
1651522640000|2022-05-02 20:17:20|152.68|149.32|152.55|149.19|152.68|149.32|152.55|149.19|0
1651522650000|2022-05-02 20:17:30|152.5|149.14|152.81|149.45|152.81|149.45|152.5|149.14|0
1651522660000|2022-05-02 20:17:40|152.72|149.36|152.63|149.27|152.72|149.36|152.59|149.23|0
1651522670000|2022-05-02 20:17:50|152.72|149.36|152.63|149.27|152.72|149.36|152.63|149.27|0
1651522680000|2022-05-02 20:18:00|152.55|149.19|152.63|149.27|152.63|149.27|152.55|149.19|0
1651522690000|2022-05-02 20:18:10|152.72|149.36|152.63|149.27|152.76|149.4|152.63|149.27|0
1651522700000|2022-05-02 20:18:20|152.68|149.32|152.63|149.27|152.72|149.36|152.63|149.27|0
1651522710000|2022-05-02 20:18:30|152.68|149.32|152.72|149.36|152.72|149.36|152.63|149.27|0
1651522720000|2022-05-02 20:18:40|152.63|149.27|152.55|149.19|152.63|149.27|152.46|149.1|0
1651522730000|2022-05-02 20:18:50|152.46|149.1|152.5|149.14|152.5|149.14|152.46|149.1|0
1651522740000|2022-05-02 20:19:00|152.28|148.92|152.28|148.92|152.28|148.92|152.28|148.92|0
1651522750000|2022-05-02 20:19:10|152.46|149.1|152.19|148.83|152.46|149.1|152.19|148.83|0
1651522760000|2022-05-02 20:19:20|152.28|148.92|152.37|149.01|152.37|149.01|152.28|148.92|0
1651522770000|2022-05-02 20:19:30|152.19|148.83|152.15|148.79|152.19|148.83|152.11|148.75|0
1651522780000|2022-05-02 20:19:40|152.11|148.75|151.93|148.57|152.11|148.75|151.93|148.57|0
1651522790000|2022-05-02 20:19:50|151.76|148.4|151.76|148.4|151.76|148.4|151.67|148.31|0
1651522800000|2022-05-02 20:20:00|151.71|148.35|151.89|148.53|151.89|148.53|151.71|148.35|0
1651522810000|2022-05-02 20:20:10|151.93|148.57|151.97|148.61|152.02|148.66|151.93|148.57|0
1651522820000|2022-05-02 20:20:20|152.02|148.66|152.02|148.66|152.02|148.66|151.93|148.57|0
1651522830000|2022-05-02 20:20:30|151.93|148.57|152.11|148.75|152.11|148.75|151.93|148.57|0
1651522840000|2022-05-02 20:20:40|152.02|148.66|151.88|148.52|152.06|148.7|151.88|148.52|0
1651522850000|2022-05-02 20:20:50|152.02|148.66|152.19|148.83|152.19|148.83|152.02|148.66|0
1651522860000|2022-05-02 20:21:00|151.97|148.61|151.93|148.57|152.02|148.66|151.93|148.57|0
1651522870000|2022-05-02 20:21:10|151.97|148.61|152.06|148.7|152.06|148.7|151.97|148.61|0
1651522880000|2022-05-02 20:21:20|151.84|148.48|151.84|148.48|151.88|148.52|151.84|148.48|0
1651522890000|2022-05-02 20:21:30|151.93|148.57|152.19|148.83|152.19|148.83|151.93|148.57|0
1651522900000|2022-05-02 20:21:40|152.11|148.75|152.11|148.75|152.15|148.79|152.11|148.75|0
1651522910000|2022-05-02 20:21:50|152.06|148.7|152.11|148.75|152.11|148.75|152.06|148.7|0
1651522920000|2022-05-02 20:22:00|152.02|148.66|152.02|148.66|152.02|148.66|151.93|148.57|0
1651522930000|2022-05-02 20:22:10|151.93|148.57|151.93|148.57|151.93|148.57|151.93|148.57|0
1651522940000|2022-05-02 20:22:20|152.02|148.66|152.02|148.66|152.02|148.66|151.93|148.57|0
1651522950000|2022-05-02 20:22:30|152.11|148.75|152.15|148.79|152.15|148.79|152.11|148.75|0
1651522960000|2022-05-02 20:22:40|152.02|148.66|152.11|148.75|152.11|148.75|152.02|148.66|0
1651522970000|2022-05-02 20:22:50|151.97|148.61|152.19|148.83|152.19|148.83|151.93|148.57|0
1651522980000|2022-05-02 20:23:00|152.15|148.79|151.93|148.57|152.15|148.79|151.93|148.57|0
1651522990000|2022-05-02 20:23:10|152.02|148.66|152.11|148.75|152.11|148.75|152.02|148.66|0
1651523000000|2022-05-02 20:23:20|152.15|148.79|152.28|148.92|152.28|148.92|152.15|148.79|0
1651523010000|2022-05-02 20:23:30|152.19|148.83|152.24|148.88|152.24|148.88|152.19|148.83|0
1651523020000|2022-05-02 20:23:40|152.28|148.92|152.5|149.14|152.54|149.18|152.28|148.92|0
1651523030000|2022-05-02 20:23:50|152.54|149.18|152.54|149.18|152.63|149.27|152.54|149.18|0
1651523040000|2022-05-02 20:24:00|152.63|149.27|152.41|149.05|152.63|149.27|152.41|149.05|0
1651523050000|2022-05-02 20:24:10|152.37|149.01|152.41|149.05|152.41|149.05|152.37|149.01|0
1651523060000|2022-05-02 20:24:20|152.37|149.01|152.46|149.1|152.46|149.1|152.37|149.01|0
1651523070000|2022-05-02 20:24:30|152.28|148.92|152.1|148.74|152.28|148.92|152.1|148.74|0
1651523080000|2022-05-02 20:24:40|152.02|148.66|152.06|148.7|152.1|148.74|152.02|148.66|0
1651523090000|2022-05-02 20:24:50|152.02|148.66|152.02|148.66|152.02|148.66|152.02|148.66|0
1651523100000|2022-05-02 20:25:00|151.88|148.52|151.93|148.57|151.93|148.57|151.75|148.39|0
1651523110000|2022-05-02 20:25:10|152.02|148.66|151.97|148.61|152.02|148.66|151.97|148.61|0
1651523120000|2022-05-02 20:25:20|152.02|148.66|152.15|148.79|152.15|148.79|151.93|148.57|0
1651523130000|2022-05-02 20:25:30|152.19|148.83|152.19|148.83|152.19|148.83|152.15|148.79|0
1651523140000|2022-05-02 20:25:40|152.28|148.92|152.23|148.87|152.28|148.92|152.23|148.87|0
1651523150000|2022-05-02 20:25:50|152.28|148.92|152.28|148.92|152.28|148.92|152.19|148.83|0
1651523160000|2022-05-02 20:26:00|152.19|148.83|152.19|148.83|152.19|148.83|152.1|148.74|0
1651523170000|2022-05-02 20:26:10|152.32|148.96|152.32|148.96|152.32|148.96|152.28|148.92|0
1651523180000|2022-05-02 20:26:20|152.28|148.92|152.46|149.1|152.46|149.1|152.28|148.92|0
1651523190000|2022-05-02 20:26:30|152.54|149.18|152.46|149.1|152.54|149.18|152.46|149.1|0
1651523200000|2022-05-02 20:26:40|152.37|149.01|152.28|148.92|152.37|149.01|152.28|148.92|0
1651523210000|2022-05-02 20:26:50|152.19|148.83|152.23|148.87|152.23|148.87|152.19|148.83|0
1651523220000|2022-05-02 20:27:00|152.28|148.92|152.32|148.96|152.32|148.96|152.28|148.92|0
1651523230000|2022-05-02 20:27:10|152.41|149.05|152.37|149.01|152.46|149.1|152.37|149.01|0
1651523240000|2022-05-02 20:27:20|152.28|148.92|152.19|148.83|152.28|148.92|152.19|148.83|0
1651523250000|2022-05-02 20:27:30|152.23|148.87|152.1|148.74|152.23|148.87|152.1|148.74|0
1651523270000|2022-05-02 20:27:50|152.02|148.66|151.66|148.3|152.02|148.66|151.66|148.3|0
1651523280000|2022-05-02 20:28:00|151.49|148.13|151.4|148.04|151.49|148.13|151.4|148.04|0
1651523290000|2022-05-02 20:28:10|151.49|148.13|151.49|148.13|151.49|148.13|151.49|148.13|0
1651523300000|2022-05-02 20:28:20|151.75|148.39|151.84|148.48|151.84|148.48|151.75|148.39|0
1651523310000|2022-05-02 20:28:30|151.75|148.39|151.79|148.43|151.79|148.43|151.71|148.35|0
1651523320000|2022-05-02 20:28:40|151.75|148.39|151.75|148.39|151.75|148.39|151.71|148.35|0
1651523330000|2022-05-02 20:28:50|151.84|148.48|151.93|148.57|151.97|148.61|151.75|148.39|0
1651523340000|2022-05-02 20:29:00|151.79|148.43|151.93|148.57|151.93|148.57|151.79|148.43|0
1651523350000|2022-05-02 20:29:10|152.1|148.74|152.02|148.66|152.1|148.74|152.02|148.66|0
1651523360000|2022-05-02 20:29:20|152.23|148.87|152.28|148.92|152.28|148.92|152.19|148.83|0
1651523370000|2022-05-02 20:29:30|152.14|148.78|152.14|148.78|152.14|148.78|152.14|148.78|0
1651523380000|2022-05-02 20:29:40|152.1|148.74|152.19|148.83|152.19|148.83|152.06|148.7|0
1651523390000|2022-05-02 20:29:50|152.1|148.74|152.1|148.74|152.19|148.83|152.1|148.74|0
1651523400000|2022-05-02 20:30:00|152.19|148.83|152.1|148.74|152.28|148.92|152.1|148.74|0
1651523410000|2022-05-02 20:30:10|152.19|148.83|152.19|148.83|152.19|148.83|152.19|148.83|0
1651523420000|2022-05-02 20:30:20|152.1|148.74|152.19|148.83|152.19|148.83|152.1|148.74|0
1651523430000|2022-05-02 20:30:30|152.01|148.65|151.93|148.57|152.01|148.65|151.93|148.57|0
1651523440000|2022-05-02 20:30:40|152.1|148.74|152.01|148.65|152.1|148.74|152.01|148.65|0
1651523450000|2022-05-02 20:30:50|151.97|148.61|151.93|148.57|151.97|148.61|151.93|148.57|0
1651523460000|2022-05-02 20:31:00|151.84|148.48|151.84|148.48|151.84|148.48|151.84|148.48|0
1651523470000|2022-05-02 20:31:10|151.93|148.57|152.19|148.83|152.19|148.83|151.93|148.57|0
1651523480000|2022-05-02 20:31:20|152.28|148.92|152.28|148.92|152.28|148.92|152.28|148.92|0
1651523490000|2022-05-02 20:31:30|152.37|149.01|152.37|149.01|152.37|149.01|152.37|149.01|0
1651523500000|2022-05-02 20:31:40|152.28|148.92|152.54|149.18|152.54|149.18|152.28|148.92|0
1651523510000|2022-05-02 20:31:50|152.5|149.14|152.54|149.18|152.54|149.18|152.5|149.14|0
1651523520000|2022-05-02 20:32:00|152.63|149.27|152.54|149.18|152.63|149.27|152.45|149.09|0
1651523530000|2022-05-02 20:32:10|152.58|149.22|152.45|149.09|152.58|149.22|152.45|149.09|0
1651523540000|2022-05-02 20:32:20|152.63|149.27|152.63|149.27|152.63|149.27|152.54|149.18|0
1651523550000|2022-05-02 20:32:30|152.81|149.45|152.54|149.18|152.81|149.45|152.54|149.18|0
1651523560000|2022-05-02 20:32:40|152.5|149.14|152.37|149.01|152.5|149.14|152.37|149.01|0
1651523570000|2022-05-02 20:32:50|152.41|149.05|152.54|149.18|152.54|149.18|152.36|149|0
1651523580000|2022-05-02 20:33:00|152.36|149|152.41|149.05|152.41|149.05|152.32|148.96|0
1651523590000|2022-05-02 20:33:10|152.36|149|152.36|149|152.41|149.05|152.36|149|0
1651523600000|2022-05-02 20:33:20|152.49|149.13|152.28|148.92|152.63|149.27|152.28|148.92|0
1651523610000|2022-05-02 20:33:30|152.1|148.74|152.1|148.74|152.14|148.78|152.1|148.74|0
1651523620000|2022-05-02 20:33:40|152.01|148.65|152.01|148.65|152.01|148.65|152.01|148.65|0
1651523630000|2022-05-02 20:33:50|152.19|148.83|152.19|148.83|152.19|148.83|152.19|148.83|0
1651523640000|2022-05-02 20:34:00|152.23|148.87|152.19|148.83|152.23|148.87|152.19|148.83|0
1651523650000|2022-05-02 20:34:10|152.28|148.92|152.28|148.92|152.28|148.92|152.28|148.92|0
1651523660000|2022-05-02 20:34:20|152.1|148.74|152.1|148.74|152.1|148.74|152.1|148.74|0
1651523670000|2022-05-02 20:34:30|152.06|148.7|152.01|148.65|152.06|148.7|152.01|148.65|0
1651523680000|2022-05-02 20:34:40|152.06|148.7|152.06|148.7|152.06|148.7|152.06|148.7|0
1651523690000|2022-05-02 20:34:50|152.05|148.69|151.93|148.57|152.19|148.83|151.93|148.57|0
1651523700000|2022-05-02 20:35:00|152.1|148.74|152.19|148.83|152.19|148.83|152.1|148.74|0
1651523710000|2022-05-02 20:35:10|152.1|148.74|152.1|148.74|152.1|148.74|152.1|148.74|0
1651523720000|2022-05-02 20:35:20|152.01|148.65|152.05|148.69|152.05|148.69|152.01|148.65|0
1651523730000|2022-05-02 20:35:30|152.01|148.65|151.92|148.56|152.01|148.65|151.92|148.56|0
1651523740000|2022-05-02 20:35:40|151.97|148.61|152.1|148.74|152.1|148.74|151.97|148.61|0
1651523750000|2022-05-02 20:35:50|152.14|148.78|152.14|148.78|152.14|148.78|152.14|148.78|0
1651523760000|2022-05-02 20:36:00|152.19|148.83|152.19|148.83|152.19|148.83|152.19|148.83|0
1651523780000|2022-05-02 20:36:20|152.36|149|152.72|149.36|152.8|149.44|152.36|149|0
1651523790000|2022-05-02 20:36:30|152.8|149.44|152.76|149.4|152.8|149.44|152.72|149.36|0
1651523800000|2022-05-02 20:36:40|152.8|149.44|152.89|149.53|152.98|149.62|152.8|149.44|0
1651523810000|2022-05-02 20:36:50|152.8|149.44|152.72|149.36|152.8|149.44|152.72|149.36|0
1651523820000|2022-05-02 20:37:00|152.67|149.31|152.76|149.4|152.76|149.4|152.63|149.27|0
1651523830000|2022-05-02 20:37:10|152.36|149|152.49|149.13|152.54|149.18|152.36|149|0
1651523840000|2022-05-02 20:37:20|152.45|149.09|152.58|149.22|152.58|149.22|152.45|149.09|0
1651523850000|2022-05-02 20:37:30|152.45|149.09|152.54|149.18|152.54|149.18|152.45|149.09|0
1651523860000|2022-05-02 20:37:40|152.58|149.22|152.58|149.22|152.58|149.22|152.58|149.22|0
1651523870000|2022-05-02 20:37:50|152.54|149.18|152.71|149.35|152.71|149.35|152.54|149.18|0
1651523890000|2022-05-02 20:38:10|152.76|149.4|152.93|149.57|152.93|149.57|152.76|149.4|0
1651523900000|2022-05-02 20:38:20|152.98|149.62|153.02|149.66|153.02|149.66|152.93|149.57|0
1651523910000|2022-05-02 20:38:30|153.07|149.71|153.07|149.71|153.07|149.71|153.07|149.71|0
1651523920000|2022-05-02 20:38:40|152.89|149.53|152.98|149.62|152.98|149.62|152.89|149.53|0
1651523930000|2022-05-02 20:38:50|153.07|149.71|153.07|149.71|153.07|149.71|153.07|149.71|0
1651523940000|2022-05-02 20:39:00|153.02|149.66|152.98|149.62|153.07|149.71|152.98|149.62|0
1651523950000|2022-05-02 20:39:10|152.89|149.53|152.89|149.53|152.89|149.53|152.89|149.53|0
1651523960000|2022-05-02 20:39:20|152.98|149.62|152.89|149.53|153.07|149.71|152.89|149.53|0
1651523970000|2022-05-02 20:39:30|152.98|149.62|152.98|149.62|152.98|149.62|152.98|149.62|0
1651523980000|2022-05-02 20:39:40|153.02|149.66|152.98|149.62|153.07|149.71|152.98|149.62|0
1651523990000|2022-05-02 20:39:50|152.89|149.53|152.89|149.53|152.89|149.53|152.89|149.53|0
1651524000000|2022-05-02 20:40:00|152.71|149.35|152.71|149.35|152.8|149.44|152.71|149.35|0
1651524010000|2022-05-02 20:40:10|152.63|149.27|152.89|149.53|152.89|149.53|152.63|149.27|0
1651524020000|2022-05-02 20:40:20|152.98|149.62|153.02|149.66|153.02|149.66|152.93|149.57|0
1651524030000|2022-05-02 20:40:30|152.98|149.62|152.98|149.62|152.98|149.62|152.89|149.53|0
1651524050000|2022-05-02 20:40:50|153.07|149.71|153.07|149.71|153.07|149.71|153.02|149.66|0
1651524060000|2022-05-02 20:41:00|153.02|149.66|152.8|149.44|153.02|149.66|152.8|149.44|0
1651524070000|2022-05-02 20:41:10|152.84|149.48|152.71|149.35|152.89|149.53|152.67|149.31|0
1651524080000|2022-05-02 20:41:20|152.63|149.27|152.8|149.44|152.8|149.44|152.63|149.27|0
1651524090000|2022-05-02 20:41:30|152.89|149.53|152.93|149.57|152.93|149.57|152.84|149.48|0
1651524100000|2022-05-02 20:41:40|152.89|149.53|152.89|149.53|152.89|149.53|152.89|149.53|0
1651524110000|2022-05-02 20:41:50|152.84|149.48|152.71|149.35|152.84|149.48|152.71|149.35|0
1651524120000|2022-05-02 20:42:00|152.8|149.44|152.63|149.27|152.8|149.44|152.63|149.27|0
1651524130000|2022-05-02 20:42:10|152.71|149.35|152.71|149.35|152.71|149.35|152.71|149.35|0
1651524140000|2022-05-02 20:42:20|152.89|149.53|152.84|149.48|152.89|149.53|152.84|149.48|0
1651524150000|2022-05-02 20:42:30|152.89|149.53|152.76|149.4|152.89|149.53|152.76|149.4|0
1651524160000|2022-05-02 20:42:40|152.8|149.44|152.8|149.44|152.8|149.44|152.8|149.44|0
1651524170000|2022-05-02 20:42:50|152.89|149.53|152.89|149.53|152.89|149.53|152.89|149.53|0
1651524180000|2022-05-02 20:43:00|152.8|149.44|152.98|149.62|152.98|149.62|152.8|149.44|0
1651524200000|2022-05-02 20:43:20|153.02|149.66|153.02|149.66|153.07|149.71|153.02|149.66|0
1651524210000|2022-05-02 20:43:30|152.8|149.44|152.93|149.57|152.93|149.57|152.8|149.44|0
1651524220000|2022-05-02 20:43:40|152.89|149.53|152.93|149.57|152.98|149.62|152.89|149.53|0
1651524230000|2022-05-02 20:43:50|153.02|149.66|153.02|149.66|153.02|149.66|153.02|149.66|0
1651524240000|2022-05-02 20:44:00|152.93|149.57|152.89|149.53|152.93|149.57|152.89|149.53|0
1651524250000|2022-05-02 20:44:10|152.98|149.62|152.98|149.62|152.98|149.62|152.98|149.62|0
1651524260000|2022-05-02 20:44:20|152.93|149.57|152.98|149.62|152.98|149.62|152.89|149.53|0
1651524270000|2022-05-02 20:44:30|152.89|149.53|152.98|149.62|152.98|149.62|152.89|149.53|0
1651524280000|2022-05-02 20:44:40|152.89|149.53|152.89|149.53|152.89|149.53|152.89|149.53|0
1651524290000|2022-05-02 20:44:50|152.93|149.57|152.84|149.48|152.98|149.62|152.84|149.48|0
1651524300000|2022-05-02 20:45:00|152.98|149.62|152.98|149.62|153.02|149.66|152.98|149.62|0
1651524310000|2022-05-02 20:45:10|153.06|149.7|153.06|149.7|153.06|149.7|153.06|149.7|0
1651524320000|2022-05-02 20:45:20|153.11|149.75|153.15|149.79|153.15|149.79|153.06|149.7|0
1651524330000|2022-05-02 20:45:30|153.06|149.7|153.06|149.7|153.15|149.79|153.06|149.7|0
1651524340000|2022-05-02 20:45:40|153.02|149.66|152.98|149.62|153.02|149.66|152.98|149.62|0
1651524350000|2022-05-02 20:45:50|153.15|149.79|153.15|149.79|153.15|149.79|153.15|149.79|0
1651524360000|2022-05-02 20:46:00|153.24|149.88|153.24|149.88|153.24|149.88|153.24|149.88|0
1651524370000|2022-05-02 20:46:10|153.15|149.79|153.06|149.7|153.15|149.79|153.06|149.7|0
1651524380000|2022-05-02 20:46:20|153.15|149.79|153.11|149.75|153.15|149.79|153.06|149.7|0
1651524390000|2022-05-02 20:46:30|153.19|149.83|152.98|149.62|153.19|149.83|152.89|149.53|0
1651524400000|2022-05-02 20:46:40|152.93|149.57|153.15|149.79|153.15|149.79|152.93|149.57|0
1651524410000|2022-05-02 20:46:50|153.06|149.7|152.98|149.62|153.06|149.7|152.98|149.62|0
1651524420000|2022-05-02 20:47:00|152.71|149.35|152.89|149.53|152.89|149.53|152.71|149.35|0
1651524430000|2022-05-02 20:47:10|152.84|149.48|152.8|149.44|152.89|149.53|152.75|149.39|0
1651524440000|2022-05-02 20:47:20|152.89|149.53|152.8|149.44|152.89|149.53|152.8|149.44|0
1651524460000|2022-05-02 20:47:40|152.89|149.53|152.89|149.53|152.89|149.53|152.89|149.53|0
1651524470000|2022-05-02 20:47:50|153.15|149.79|153.06|149.7|153.15|149.79|153.06|149.7|0
1651524480000|2022-05-02 20:48:00|152.98|149.62|152.98|149.62|152.98|149.62|152.98|149.62|0
1651524500000|2022-05-02 20:48:20|153.02|149.66|152.98|149.62|153.06|149.7|152.98|149.62|0
1651524510000|2022-05-02 20:48:30|152.89|149.53|152.97|149.61|152.97|149.61|152.89|149.53|0
1651524520000|2022-05-02 20:48:40|152.93|149.57|152.93|149.57|152.93|149.57|152.93|149.57|0
1651524530000|2022-05-02 20:48:50|152.97|149.61|152.97|149.61|152.97|149.61|152.97|149.61|0
1651524540000|2022-05-02 20:49:00|152.89|149.53|153.15|149.79|153.15|149.79|152.89|149.53|0
1651524570000|2022-05-02 20:49:30|153.24|149.88|153.24|149.88|153.24|149.88|153.24|149.88|0
1651524580000|2022-05-02 20:49:40|153.33|149.97|153.33|149.97|153.33|149.97|153.33|149.97|0
1651524590000|2022-05-02 20:49:50|153.37|150.01|153.5|150.14|153.5|150.14|153.37|150.01|0
1651524600000|2022-05-02 20:50:00|153.59|150.23|153.59|150.23|153.59|150.23|153.59|150.23|0
1651524620000|2022-05-02 20:50:20|153.5|150.14|153.42|150.06|153.5|150.14|153.42|150.06|0
1651524630000|2022-05-02 20:50:30|153.5|150.14|153.5|150.14|153.59|150.23|153.5|150.14|0
1651524640000|2022-05-02 20:50:40|153.59|150.23|153.59|150.23|153.59|150.23|153.59|150.23|0
1651524650000|2022-05-02 20:50:50|153.68|150.32|153.68|150.32|153.68|150.32|153.68|150.32|0
1651524660000|2022-05-02 20:51:00|153.59|150.23|153.5|150.14|153.59|150.23|153.5|150.14|0
1651524670000|2022-05-02 20:51:10|153.59|150.23|153.59|150.23|153.59|150.23|153.59|150.23|0
1651524680000|2022-05-02 20:51:20|153.5|150.14|153.41|150.05|153.5|150.14|153.41|150.05|0
1651524690000|2022-05-02 20:51:30|153.5|150.14|153.5|150.14|153.5|150.14|153.5|150.14|0
1651524700000|2022-05-02 20:51:40|153.41|150.05|153.33|149.97|153.59|150.23|153.33|149.97|0
1651524710000|2022-05-02 20:51:50|153.37|150.01|153.33|149.97|153.41|150.05|153.33|149.97|0
1651524720000|2022-05-02 20:52:00|153.15|149.79|153.06|149.7|153.15|149.79|153.06|149.7|0
1651524730000|2022-05-02 20:52:10|153.1|149.74|153.15|149.79|153.15|149.79|153.1|149.74|0
1651524740000|2022-05-02 20:52:20|153.24|149.88|153.24|149.88|153.24|149.88|153.24|149.88|0
1651524760000|2022-05-02 20:52:40|153.15|149.79|153.15|149.79|153.15|149.79|153.15|149.79|0
1651524780000|2022-05-02 20:53:00|153.06|149.7|153.06|149.7|153.06|149.7|153.06|149.7|0
1651524790000|2022-05-02 20:53:10|152.97|149.61|152.97|149.61|152.97|149.61|152.97|149.61|0
1651524800000|2022-05-02 20:53:20|153.06|149.7|153.06|149.7|153.06|149.7|153.06|149.7|0
1651524810000|2022-05-02 20:53:30|153.1|149.74|153.15|149.79|153.15|149.79|153.1|149.74|0
1651524820000|2022-05-02 20:53:40|153.06|149.7|153.06|149.7|153.06|149.7|153.06|149.7|0
1651524830000|2022-05-02 20:53:50|153.02|149.66|152.97|149.61|153.02|149.66|152.97|149.61|0
1651524840000|2022-05-02 20:54:00|152.93|149.57|152.97|149.61|152.97|149.61|152.93|149.57|0
1651524860000|2022-05-02 20:54:20|152.88|149.52|152.93|149.57|152.93|149.57|152.88|149.52|0
1651524870000|2022-05-02 20:54:30|152.8|149.44|152.88|149.52|152.88|149.52|152.8|149.44|0
1651524880000|2022-05-02 20:54:40|152.71|149.35|152.71|149.35|152.71|149.35|152.71|149.35|0
1651524890000|2022-05-02 20:54:50|152.8|149.44|152.71|149.35|152.8|149.44|152.71|149.35|0
1651524900000|2022-05-02 20:55:00|152.62|149.26|152.8|149.44|152.8|149.44|152.62|149.26|0
1651524910000|2022-05-02 20:55:10|152.71|149.35|152.71|149.35|152.71|149.35|152.71|149.35|0
1651524920000|2022-05-02 20:55:20|152.75|149.39|152.71|149.35|152.75|149.39|152.71|149.35|0
1651524930000|2022-05-02 20:55:30|152.62|149.26|152.8|149.44|152.8|149.44|152.62|149.26|0
1651524940000|2022-05-02 20:55:40|152.88|149.52|152.8|149.44|152.88|149.52|152.8|149.44|0
1651524950000|2022-05-02 20:55:50|152.84|149.48|152.84|149.48|152.88|149.52|152.8|149.44|0
1651524960000|2022-05-02 20:56:00|152.88|149.52|152.88|149.52|152.88|149.52|152.88|149.52|0
1651524980000|2022-05-02 20:56:20|152.8|149.44|152.8|149.44|152.8|149.44|152.8|149.44|0
1651525020000|2022-05-02 20:57:00|152.84|149.48|152.8|149.44|152.84|149.48|152.75|149.39|0
1651525030000|2022-05-02 20:57:10|152.75|149.39|152.8|149.44|152.8|149.44|152.75|149.39|0
1651525040000|2022-05-02 20:57:20|152.88|149.52|152.88|149.52|152.88|149.52|152.88|149.52|0
1651525050000|2022-05-02 20:57:30|152.84|149.48|152.88|149.52|152.88|149.52|152.84|149.48|0
1651525060000|2022-05-02 20:57:40|152.8|149.44|152.88|149.52|152.88|149.52|152.8|149.44|0
1651525070000|2022-05-02 20:57:50|152.8|149.44|152.8|149.44|152.8|149.44|152.8|149.44|0
1651525080000|2022-05-02 20:58:00|152.71|149.35|152.71|149.35|152.71|149.35|152.71|149.35|0
1651525100000|2022-05-02 20:58:20|152.62|149.26|152.62|149.26|152.62|149.26|152.62|149.26|0
1651525150000|2022-05-02 20:59:10|152.53|149.17|152.53|149.17|152.53|149.17|152.53|149.17|0
1651525180000|2022-05-02 20:59:40|152.48|149.12|152.44|149.08|152.48|149.12|152.35|148.99|0
1651525190000|2022-05-02 20:59:50|152.4|149.04|152.57|149.21|152.57|149.21|152.4|149.04|0
1651525200000|2022-05-02 21:00:00|152.4|149.04|152.68|149.32|152.68|149.32|152.4|149.04|0
1651525210000|2022-05-02 21:00:10|152.69|149.33|152.68|149.32|152.69|149.33|152.68|149.32|0
1651525220000|2022-05-02 21:00:20|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1651525230000|2022-05-02 21:00:30|152.64|149.28|152.64|149.28|152.64|149.28|152.64|149.28|0
1651525240000|2022-05-02 21:00:40|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1651525250000|2022-05-02 21:00:50|152.59|149.23|152.5|149.14|152.59|149.23|152.47|149.11|0
1651525260000|2022-05-02 21:01:00|152.42|149.06|152.5|149.14|152.5|149.14|152.42|149.06|0
1651525370000|2022-05-02 21:02:50|152.49|149.13|152.49|149.13|152.49|149.13|152.49|149.13|0
1651525380000|2022-05-02 21:03:00|152.5|149.14|152.36|149|152.5|149.14|152.36|149|0
1651525390000|2022-05-02 21:03:10|152.47|149.11|152.47|149.11|152.47|149.11|152.47|149.11|0
1651525420000|2022-05-02 21:03:40|152.56|149.2|152.55|149.19|152.56|149.2|152.55|149.19|0
1651525430000|2022-05-02 21:03:50|152.46|149.1|152.46|149.1|152.46|149.1|152.46|149.1|0
1651525440000|2022-05-02 21:04:00|152.39|149.03|152.39|149.03|152.39|149.03|152.39|149.03|0
1651525460000|2022-05-02 21:04:20|152.45|149.09|152.47|149.11|152.47|149.11|152.45|149.09|0
1651525510000|2022-05-02 21:05:10|152.46|149.1|152.46|149.1|152.46|149.1|152.46|149.1|0
1651525530000|2022-05-02 21:05:30|152.47|149.11|152.47|149.11|152.47|149.11|152.47|149.11|0
1651525540000|2022-05-02 21:05:40|152.46|149.1|152.46|149.1|152.46|149.1|152.46|149.1|0
1651525550000|2022-05-02 21:05:50|152.45|149.09|152.45|149.09|152.45|149.09|152.45|149.09|0
1651525630000|2022-05-02 21:07:10|152.37|149.01|152.37|149.01|152.37|149.01|152.37|149.01|0
1651525640000|2022-05-02 21:07:20|152.42|149.06|152.42|149.06|152.42|149.06|152.42|149.06|0
1651525650000|2022-05-02 21:07:30|152.45|149.09|152.45|149.09|152.45|149.09|152.45|149.09|0
1651525660000|2022-05-02 21:07:40|152.51|149.15|152.46|149.1|152.51|149.15|152.46|149.1|0
1651525690000|2022-05-02 21:08:10|152.54|149.18|152.54|149.18|152.54|149.18|152.54|149.18|0
1651525760000|2022-05-02 21:09:20|152.56|149.2|152.56|149.2|152.56|149.2|152.56|149.2|0
1651525770000|2022-05-02 21:09:30|152.54|149.18|152.54|149.18|152.54|149.18|152.54|149.18|0
1651525810000|2022-05-02 21:10:10|152.56|149.2|152.56|149.2|152.56|149.2|152.56|149.2|0
1651525840000|2022-05-02 21:10:40|152.57|149.21|152.57|149.21|152.57|149.21|152.57|149.21|0
1651525850000|2022-05-02 21:10:50|152.56|149.2|152.56|149.2|152.56|149.2|152.56|149.2|0
1651525890000|2022-05-02 21:11:30|152.54|149.18|152.54|149.18|152.54|149.18|152.54|149.18|0
1651525900000|2022-05-02 21:11:40|152.56|149.2|152.57|149.21|152.57|149.21|152.56|149.2|0
1651525910000|2022-05-02 21:11:50|152.56|149.2|152.57|149.21|152.57|149.21|152.56|149.2|0
1651525920000|2022-05-02 21:12:00|152.56|149.2|152.56|149.2|152.56|149.2|152.56|149.2|0
1651525930000|2022-05-02 21:12:10|152.62|149.26|152.62|149.26|152.62|149.26|152.62|149.26|0
1651525940000|2022-05-02 21:12:20|152.63|149.27|152.63|149.27|152.63|149.27|152.63|149.27|0
1651525970000|2022-05-02 21:12:50|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1651525980000|2022-05-02 21:13:00|152.63|149.27|152.63|149.27|152.63|149.27|152.63|149.27|0
1651526000000|2022-05-02 21:13:20|152.62|149.26|152.63|149.27|152.63|149.27|152.62|149.26|0
1651526040000|2022-05-02 21:14:00|152.56|149.2|152.6|149.24|152.6|149.24|152.56|149.2|0
1651526050000|2022-05-02 21:14:10|152.59|149.23|152.59|149.23|152.59|149.23|152.59|149.23|0
1651526380000|2022-05-02 21:19:40|152.58|149.22|152.58|149.22|152.58|149.22|152.58|149.22|0
1651526410000|2022-05-02 21:20:10|152.57|149.21|152.57|149.21|152.57|149.21|152.57|149.21|0
1651526420000|2022-05-02 21:20:20|152.55|149.19|152.55|149.19|152.55|149.19|152.55|149.19|0
1651526470000|2022-05-02 21:21:10|152.57|149.21|152.58|149.22|152.58|149.22|152.57|149.21|0
1651526480000|2022-05-02 21:21:20|152.57|149.21|152.58|149.22|152.58|149.22|152.55|149.19|0
1651526490000|2022-05-02 21:21:30|152.55|149.19|152.55|149.19|152.55|149.19|152.55|149.19|0
1651526500000|2022-05-02 21:21:40|152.57|149.21|152.55|149.19|152.57|149.21|152.55|149.19|0
1651526510000|2022-05-02 21:21:50|152.54|149.18|152.53|149.17|152.54|149.18|152.53|149.17|0
1651526520000|2022-05-02 21:22:00|152.5|149.14|152.5|149.14|152.5|149.14|152.5|149.14|0
1651526550000|2022-05-02 21:22:30|152.53|149.17|152.53|149.17|152.53|149.17|152.53|149.17|0
1651526560000|2022-05-02 21:22:40|152.58|149.22|152.55|149.19|152.58|149.22|152.55|149.19|0
1651526570000|2022-05-02 21:22:50|152.57|149.21|152.57|149.21|152.57|149.21|152.57|149.21|0
1651526580000|2022-05-02 21:23:00|152.59|149.23|152.57|149.21|152.59|149.23|152.57|149.21|0
1651526590000|2022-05-02 21:23:10|152.59|149.23|152.55|149.19|152.59|149.23|152.55|149.19|0
1651526600000|2022-05-02 21:23:20|152.59|149.23|152.55|149.19|152.59|149.23|152.55|149.19|0
1651526610000|2022-05-02 21:23:30|152.59|149.23|152.61|149.25|152.61|149.25|152.59|149.23|0
1651526670000|2022-05-02 21:24:30|152.6|149.24|152.6|149.24|152.6|149.24|152.6|149.24|0
1651526720000|2022-05-02 21:25:20|152.59|149.23|152.59|149.23|152.59|149.23|152.59|149.23|0
1651526740000|2022-05-02 21:25:40|152.58|149.22|152.57|149.21|152.58|149.22|152.57|149.21|0
1651526810000|2022-05-02 21:26:50|152.55|149.19|152.55|149.19|152.55|149.19|152.55|149.19|0
1651526830000|2022-05-02 21:27:10|152.53|149.17|152.53|149.17|152.53|149.17|152.53|149.17|0
1651526840000|2022-05-02 21:27:20|152.55|149.19|152.41|149.05|152.55|149.19|152.41|149.05|0
1651526850000|2022-05-02 21:27:30|152.39|149.03|152.42|149.06|152.42|149.06|152.39|149.03|0
1651526870000|2022-05-02 21:27:50|152.41|149.05|152.41|149.05|152.41|149.05|152.41|149.05|0
1651526900000|2022-05-02 21:28:20|152.37|149.01|152.37|149.01|152.37|149.01|152.37|149.01|0
1651526920000|2022-05-02 21:28:40|152.39|149.03|152.39|149.03|152.39|149.03|152.39|149.03|0
1651526950000|2022-05-02 21:29:10|152.42|149.06|152.42|149.06|152.42|149.06|152.42|149.06|0
1651527050000|2022-05-02 21:30:50|152.44|149.08|152.44|149.08|152.44|149.08|152.44|149.08|0
1651527110000|2022-05-02 21:31:50|152.45|149.09|152.45|149.09|152.45|149.09|152.45|149.09|0
1651527130000|2022-05-02 21:32:10|152.42|149.06|152.42|149.06|152.42|149.06|152.42|149.06|0
1651527160000|2022-05-02 21:32:40|152.44|149.08|152.44|149.08|152.44|149.08|152.44|149.08|0
1651527190000|2022-05-02 21:33:10|152.45|149.09|152.45|149.09|152.45|149.09|152.45|149.09|0
1651527230000|2022-05-02 21:33:50|152.44|149.08|152.44|149.08|152.44|149.08|152.44|149.08|0
1651527290000|2022-05-02 21:34:50|152.46|149.1|152.46|149.1|152.46|149.1|152.46|149.1|0
1651527310000|2022-05-02 21:35:10|152.45|149.09|152.45|149.09|152.45|149.09|152.45|149.09|0
1651527410000|2022-05-02 21:36:50|152.53|149.17|152.53|149.17|152.53|149.17|152.53|149.17|0
1651527430000|2022-05-02 21:37:10|152.29|148.93|152.29|148.93|152.29|148.93|152.29|148.93|0
1651527440000|2022-05-02 21:37:20|152.22|148.86|152.22|148.86|152.22|148.86|152.22|148.86|0
1651527450000|2022-05-02 21:37:30|152.41|149.05|152.41|149.05|152.41|149.05|152.41|149.05|0
1651527470000|2022-05-02 21:37:50|152.74|149.38|152.47|149.11|152.74|149.38|152.47|149.11|0
1651527480000|2022-05-02 21:38:00|152.45|149.09|152.51|149.15|152.53|149.17|152.45|149.09|0
1651527500000|2022-05-02 21:38:20|152.53|149.17|152.73|149.37|152.73|149.37|152.53|149.17|0
1651527510000|2022-05-02 21:38:30|152.56|149.2|152.56|149.2|152.56|149.2|152.56|149.2|0
1651527520000|2022-05-02 21:38:40|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1651527540000|2022-05-02 21:39:00|152.62|149.26|152.69|149.33|152.69|149.33|152.62|149.26|0
1651527550000|2022-05-02 21:39:10|152.82|149.46|152.86|149.5|152.86|149.5|152.82|149.46|0
1651527580000|2022-05-02 21:39:40|152.98|149.62|152.98|149.62|152.98|149.62|152.98|149.62|0
1651527590000|2022-05-02 21:39:50|153.04|149.68|153.04|149.68|153.04|149.68|153.04|149.68|0
1651527610000|2022-05-02 21:40:10|153.07|149.71|153.07|149.71|153.07|149.71|153.07|149.71|0
1651527620000|2022-05-02 21:40:20|153.05|149.69|153.1|149.74|153.1|149.74|153.05|149.69|0
1651527630000|2022-05-02 21:40:30|153.09|149.73|153.09|149.73|153.09|149.73|153.09|149.73|0
1651527640000|2022-05-02 21:40:40|153.07|149.71|153.07|149.71|153.07|149.71|153.07|149.71|0
1651527660000|2022-05-02 21:41:00|152.96|149.6|152.96|149.6|152.96|149.6|152.96|149.6|0
1651527670000|2022-05-02 21:41:10|152.94|149.58|152.94|149.58|152.94|149.58|152.94|149.58|0
1651527690000|2022-05-02 21:41:30|152.92|149.56|152.92|149.56|152.92|149.56|152.92|149.56|0
1651527720000|2022-05-02 21:42:00|152.94|149.58|152.94|149.58|152.94|149.58|152.94|149.58|0
1651527760000|2022-05-02 21:42:40|152.88|149.52|152.88|149.52|152.88|149.52|152.83|149.47|0
1651527770000|2022-05-02 21:42:50|152.89|149.53|152.89|149.53|152.89|149.53|152.89|149.53|0
1651527820000|2022-05-02 21:43:40|152.88|149.52|152.97|149.61|152.97|149.61|152.88|149.52|0
1651527870000|2022-05-02 21:44:30|152.96|149.6|152.96|149.6|152.96|149.6|152.96|149.6|0
1651527880000|2022-05-02 21:44:40|152.79|149.43|152.8|149.44|152.8|149.44|152.79|149.43|0
1651527900000|2022-05-02 21:45:00|152.83|149.47|152.83|149.47|152.83|149.47|152.83|149.47|0
1651527910000|2022-05-02 21:45:10|152.89|149.53|152.89|149.53|152.89|149.53|152.89|149.53|0
1651527970000|2022-05-02 21:46:10|152.96|149.6|152.96|149.6|152.96|149.6|152.96|149.6|0
1651527980000|2022-05-02 21:46:20|152.97|149.61|152.97|149.61|152.97|149.61|152.97|149.61|0
1651528040000|2022-05-02 21:47:20|152.86|149.5|152.86|149.5|152.86|149.5|152.86|149.5|0
1651528120000|2022-05-02 21:48:40|152.79|149.43|152.72|149.36|152.79|149.43|152.72|149.36|0
1651528130000|2022-05-02 21:48:50|152.8|149.44|152.8|149.44|152.8|149.44|152.8|149.44|0
1651528140000|2022-05-02 21:49:00|152.88|149.52|152.8|149.44|152.88|149.52|152.8|149.44|0
1651528150000|2022-05-02 21:49:10|152.7|149.34|152.7|149.34|152.7|149.34|152.7|149.34|0
1651528210000|2022-05-02 21:50:10|152.59|149.23|152.63|149.27|152.63|149.27|152.59|149.23|0
1651528220000|2022-05-02 21:50:20|152.62|149.26|152.62|149.26|152.62|149.26|152.62|149.26|0
1651528250000|2022-05-02 21:50:50|152.56|149.2|152.59|149.23|152.62|149.26|152.56|149.2|0
1651528280000|2022-05-02 21:51:20|152.44|149.08|152.44|149.08|152.44|149.08|152.44|149.08|0
1651528300000|2022-05-02 21:51:40|152.59|149.23|152.59|149.23|152.59|149.23|152.59|149.23|0
1651528320000|2022-05-02 21:52:00|152.58|149.22|152.58|149.22|152.58|149.22|152.58|149.22|0
1651528340000|2022-05-02 21:52:20|152.41|149.05|152.41|149.05|152.41|149.05|152.41|149.05|0
1651528370000|2022-05-02 21:52:50|152.37|149.01|152.41|149.05|152.41|149.05|152.37|149.01|0
1651528380000|2022-05-02 21:53:00|152.59|149.23|152.45|149.09|152.59|149.23|152.45|149.09|0
1651528390000|2022-05-02 21:53:10|152.59|149.23|152.59|149.23|152.59|149.23|152.59|149.23|0
1651528410000|2022-05-02 21:53:30|152.6|149.24|152.6|149.24|152.6|149.24|152.6|149.24|0
1651528420000|2022-05-02 21:53:40|152.59|149.23|152.59|149.23|152.59|149.23|152.59|149.23|0
1651528440000|2022-05-02 21:54:00|152.53|149.17|152.53|149.17|152.53|149.17|152.53|149.17|0
1651528450000|2022-05-02 21:54:10|152.6|149.24|152.6|149.24|152.6|149.24|152.6|149.24|0
1651528470000|2022-05-02 21:54:30|152.58|149.22|152.58|149.22|152.58|149.22|152.58|149.22|0
1651528490000|2022-05-02 21:54:50|152.49|149.13|152.59|149.23|152.59|149.23|152.49|149.13|0
1651528510000|2022-05-02 21:55:10|152.55|149.19|152.59|149.23|152.59|149.23|152.55|149.19|0
1651528530000|2022-05-02 21:55:30|152.53|149.17|152.53|149.17|152.53|149.17|152.53|149.17|0
1651528580000|2022-05-02 21:56:20|152.54|149.18|152.54|149.18|152.54|149.18|152.54|149.18|0
1651528600000|2022-05-02 21:56:40|152.55|149.19|152.52|149.16|152.55|149.19|152.52|149.16|0
1651528670000|2022-05-02 21:57:50|152.62|149.26|152.62|149.26|152.62|149.26|152.62|149.26|0
1651528690000|2022-05-02 21:58:10|152.56|149.2|152.56|149.2|152.56|149.2|152.56|149.2|0
1651528730000|2022-05-02 21:58:50|152.55|149.19|152.55|149.19|152.55|149.19|152.55|149.19|0
1651528740000|2022-05-02 21:59:00|152.67|149.31|152.6|149.24|152.67|149.31|152.6|149.24|0
1651528750000|2022-05-02 21:59:10|152.56|149.2|152.56|149.2|152.58|149.22|152.56|149.2|0
1651528760000|2022-05-02 21:59:20|152.55|149.19|152.56|149.2|152.56|149.2|152.55|149.19|0
1651528770000|2022-05-02 21:59:30|152.54|149.18|152.54|149.18|152.54|149.18|152.54|149.18|0
1651528780000|2022-05-02 21:59:40|152.56|149.2|152.41|149.05|152.56|149.2|152.36|149|0
1651528790000|2022-05-02 21:59:50|152.45|149.09|152.45|149.09|152.45|149.09|152.45|149.09|0
1651528800000|2022-05-02 22:00:00|152.55|149.19|152.37|149.01|152.55|149.19|152.29|148.93|0
1651528810000|2022-05-02 22:00:10|152.42|149.06|151.85|148.49|152.42|149.06|151.85|148.49|0
1651528820000|2022-05-02 22:00:20|151.76|148.4|151.8|148.44|151.8|148.44|151.67|148.31|0
1651528830000|2022-05-02 22:00:30|151.76|148.4|151.72|148.36|151.76|148.4|151.67|148.31|0
1651528840000|2022-05-02 22:00:40|151.85|148.49|151.85|148.49|151.85|148.49|151.85|148.49|0
1651528850000|2022-05-02 22:00:50|151.98|148.62|151.98|148.62|151.98|148.62|151.98|148.62|0
1651528860000|2022-05-02 22:01:00|151.93|148.57|151.93|148.57|151.93|148.57|151.93|148.57|0
1651528870000|2022-05-02 22:01:10|151.89|148.53|151.85|148.49|151.98|148.62|151.85|148.49|0
1651528880000|2022-05-02 22:01:20|151.8|148.44|151.8|148.44|151.85|148.49|151.8|148.44|0
1651528890000|2022-05-02 22:01:30|151.98|148.62|151.93|148.57|151.98|148.62|151.93|148.57|0
1651528900000|2022-05-02 22:01:40|151.98|148.62|151.98|148.62|152.07|148.71|151.98|148.62|0
1651528910000|2022-05-02 22:01:50|151.93|148.57|152.02|148.66|152.02|148.66|151.93|148.57|0
1651528920000|2022-05-02 22:02:00|151.85|148.49|151.89|148.53|151.89|148.53|151.85|148.49|0
1651528930000|2022-05-02 22:02:10|151.93|148.57|152.07|148.71|152.07|148.71|151.93|148.57|0
1651528940000|2022-05-02 22:02:20|152.15|148.79|152.15|148.79|152.15|148.79|152.15|148.79|0
1651528960000|2022-05-02 22:02:40|152.11|148.75|152.02|148.66|152.11|148.75|152.02|148.66|0
1651528970000|2022-05-02 22:02:50|151.98|148.62|151.98|148.62|151.98|148.62|151.93|148.57|0
1651528980000|2022-05-02 22:03:00|152.02|148.66|152.07|148.71|152.07|148.71|152.02|148.66|0
1651528990000|2022-05-02 22:03:10|152.15|148.79|152.15|148.79|152.15|148.79|152.15|148.79|0
1651529010000|2022-05-02 22:03:30|152.11|148.75|152.07|148.71|152.11|148.75|152.07|148.71|0
1651529020000|2022-05-02 22:03:40|151.98|148.62|151.98|148.62|151.98|148.62|151.98|148.62|0
1651529030000|2022-05-02 22:03:50|151.89|148.53|151.76|148.4|151.89|148.53|151.71|148.35|0
1651529040000|2022-05-02 22:04:00|151.84|148.48|151.71|148.35|151.84|148.48|151.71|148.35|0
1651529050000|2022-05-02 22:04:10|151.63|148.27|151.8|148.44|151.8|148.44|151.63|148.27|0
1651529070000|2022-05-02 22:04:30|151.76|148.4|151.76|148.4|151.76|148.4|151.76|148.4|0
1651529080000|2022-05-02 22:04:40|151.71|148.35|151.71|148.35|151.71|148.35|151.71|148.35|0
1651529090000|2022-05-02 22:04:50|151.76|148.4|151.71|148.35|151.76|148.4|151.71|148.35|0
1651529100000|2022-05-02 22:05:00|151.76|148.4|151.63|148.27|151.76|148.4|151.63|148.27|0
1651529110000|2022-05-02 22:05:10|151.71|148.35|151.71|148.35|151.71|148.35|151.71|148.35|0
1651529120000|2022-05-02 22:05:20|151.76|148.4|151.71|148.35|151.76|148.4|151.71|148.35|0
1651529130000|2022-05-02 22:05:30|151.63|148.27|151.63|148.27|151.63|148.27|151.63|148.27|0
1651529150000|2022-05-02 22:05:50|151.71|148.35|151.8|148.44|151.8|148.44|151.71|148.35|0
1651529160000|2022-05-02 22:06:00|151.89|148.53|151.89|148.53|151.89|148.53|151.89|148.53|0
1651529170000|2022-05-02 22:06:10|151.98|148.62|151.93|148.57|151.98|148.62|151.93|148.57|0
1651529180000|2022-05-02 22:06:20|151.89|148.53|151.93|148.57|151.93|148.57|151.84|148.48|0
1651529190000|2022-05-02 22:06:30|151.89|148.53|151.8|148.44|151.89|148.53|151.8|148.44|0
1651529200000|2022-05-02 22:06:40|151.71|148.35|151.71|148.35|151.71|148.35|151.71|148.35|0
1651529210000|2022-05-02 22:06:50|151.8|148.44|151.63|148.27|151.8|148.44|151.63|148.27|0
1651529220000|2022-05-02 22:07:00|151.71|148.35|151.76|148.4|151.8|148.44|151.71|148.35|0
1651529230000|2022-05-02 22:07:10|151.8|148.44|151.89|148.53|151.89|148.53|151.8|148.44|0
1651529240000|2022-05-02 22:07:20|151.71|148.35|151.71|148.35|151.71|148.35|151.71|148.35|0
1651529250000|2022-05-02 22:07:30|151.8|148.44|151.8|148.44|151.8|148.44|151.8|148.44|0
1651529260000|2022-05-02 22:07:40|151.76|148.4|151.76|148.4|151.76|148.4|151.76|148.4|0
1651529270000|2022-05-02 22:07:50|151.8|148.44|151.8|148.44|151.8|148.44|151.76|148.4|0
1651529280000|2022-05-02 22:08:00|151.76|148.4|151.8|148.44|151.8|148.44|151.76|148.4|0
1651529300000|2022-05-02 22:08:20|151.76|148.4|151.76|148.4|151.76|148.4|151.76|148.4|0
1651529310000|2022-05-02 22:08:30|151.75|148.39|151.8|148.44|151.8|148.44|151.75|148.39|0
1651529320000|2022-05-02 22:08:40|151.89|148.53|151.89|148.53|151.98|148.62|151.89|148.53|0
1651529360000|2022-05-02 22:09:20|151.8|148.44|151.8|148.44|151.8|148.44|151.8|148.44|0
1651529370000|2022-05-02 22:09:30|151.75|148.39|151.75|148.39|151.8|148.44|151.75|148.39|0
1651529390000|2022-05-02 22:09:50|151.8|148.44|151.8|148.44|151.8|148.44|151.8|148.44|0
1651529400000|2022-05-02 22:10:00|151.89|148.53|151.84|148.48|151.89|148.53|151.84|148.48|0
1651529410000|2022-05-02 22:10:10|151.8|148.44|151.84|148.48|151.84|148.48|151.8|148.44|0
1651529420000|2022-05-02 22:10:20|151.89|148.53|151.89|148.53|151.89|148.53|151.89|148.53|0
1651529430000|2022-05-02 22:10:30|151.8|148.44|151.8|148.44|151.8|148.44|151.8|148.44|0
1651529480000|2022-05-02 22:11:20|151.89|148.53|151.89|148.53|151.89|148.53|151.89|148.53|0
1651529500000|2022-05-02 22:11:40|151.84|148.48|151.84|148.48|151.84|148.48|151.84|148.48|0
1651529520000|2022-05-02 22:12:00|151.89|148.53|151.89|148.53|151.89|148.53|151.89|148.53|0
1651529530000|2022-05-02 22:12:10|151.84|148.48|151.84|148.48|151.84|148.48|151.84|148.48|0
1651529540000|2022-05-02 22:12:20|151.8|148.44|151.84|148.48|151.84|148.48|151.8|148.44|0
1651529560000|2022-05-02 22:12:40|151.89|148.53|151.97|148.61|151.97|148.61|151.89|148.53|0
1651529580000|2022-05-02 22:13:00|152.06|148.7|152.06|148.7|152.06|148.7|152.06|148.7|0
1651529590000|2022-05-02 22:13:10|152.15|148.79|152.15|148.79|152.15|148.79|152.15|148.79|0
1651529630000|2022-05-02 22:13:50|152.19|148.83|152.19|148.83|152.19|148.83|152.19|148.83|0
1651529640000|2022-05-02 22:14:00|152.24|148.88|152.24|148.88|152.24|148.88|152.24|148.88|0
1651529660000|2022-05-02 22:14:20|152.28|148.92|152.28|148.92|152.33|148.97|152.28|148.92|0
1651529670000|2022-05-02 22:14:30|152.33|148.97|152.33|148.97|152.33|148.97|152.33|148.97|0
1651529680000|2022-05-02 22:14:40|152.32|148.96|152.32|148.96|152.32|148.96|152.32|148.96|0
1651529700000|2022-05-02 22:15:00|152.24|148.88|152.32|148.96|152.32|148.96|152.24|148.88|0
1651529720000|2022-05-02 22:15:20|152.37|149.01|152.32|148.96|152.37|149.01|152.32|148.96|0
1651529730000|2022-05-02 22:15:30|152.37|149.01|152.37|149.01|152.37|149.01|152.37|149.01|0
1651529740000|2022-05-02 22:15:40|152.41|149.05|152.5|149.14|152.5|149.14|152.32|148.96|0
1651529750000|2022-05-02 22:15:50|152.59|149.23|152.59|149.23|152.59|149.23|152.59|149.23|0
1651529770000|2022-05-02 22:16:10|152.5|149.14|152.5|149.14|152.5|149.14|152.5|149.14|0
1651529780000|2022-05-02 22:16:20|152.45|149.09|152.54|149.18|152.54|149.18|152.45|149.09|0
1651529790000|2022-05-02 22:16:30|152.5|149.14|152.5|149.14|152.59|149.23|152.5|149.14|0
1651529800000|2022-05-02 22:16:40|152.54|149.18|152.5|149.14|152.54|149.18|152.5|149.14|0
1651529810000|2022-05-02 22:16:50|152.41|149.05|152.5|149.14|152.5|149.14|152.41|149.05|0
1651529820000|2022-05-02 22:17:00|152.45|149.09|152.5|149.14|152.5|149.14|152.45|149.09|0
1651529830000|2022-05-02 22:17:10|152.41|149.05|152.32|148.96|152.41|149.05|152.32|148.96|0
1651529840000|2022-05-02 22:17:20|152.15|148.79|151.97|148.61|152.15|148.79|151.97|148.61|0
1651529850000|2022-05-02 22:17:30|152.01|148.65|152.01|148.65|152.01|148.65|152.01|148.65|0
1651529860000|2022-05-02 22:17:40|151.88|148.52|152.19|148.83|152.19|148.83|151.88|148.52|0
1651529870000|2022-05-02 22:17:50|152.32|148.96|152.24|148.88|152.32|148.96|152.24|148.88|0
1651529880000|2022-05-02 22:18:00|152.32|148.96|152.24|148.88|152.32|148.96|152.24|148.88|0
1651529890000|2022-05-02 22:18:10|152.28|148.92|152.28|148.92|152.28|148.92|152.28|148.92|0
1651529900000|2022-05-02 22:18:20|152.32|148.96|152.24|148.88|152.32|148.96|152.24|148.88|0
1651529930000|2022-05-02 22:18:50|152.15|148.79|152.15|148.79|152.15|148.79|152.15|148.79|0
1651529940000|2022-05-02 22:19:00|152.24|148.88|152.24|148.88|152.24|148.88|152.24|148.88|0
1651530000000|2022-05-02 22:20:00|152.23|148.87|152.23|148.87|152.23|148.87|152.23|148.87|0
1651530020000|2022-05-02 22:20:20|152.32|148.96|152.32|148.96|152.32|148.96|152.32|148.96|0
1651530050000|2022-05-02 22:20:50|152.36|149|152.32|148.96|152.36|149|152.32|148.96|0
1651530100000|2022-05-02 22:21:40|152.23|148.87|152.23|148.87|152.23|148.87|152.23|148.87|0
1651530230000|2022-05-02 22:23:50|152.19|148.83|152.15|148.79|152.19|148.83|152.15|148.79|0
1651530240000|2022-05-02 22:24:00|152.06|148.7|152.06|148.7|152.06|148.7|152.06|148.7|0
1651530250000|2022-05-02 22:24:10|151.97|148.61|151.97|148.61|151.97|148.61|151.97|148.61|0
1651530260000|2022-05-02 22:24:20|152.01|148.65|151.97|148.61|152.01|148.65|151.97|148.61|0
1651530290000|2022-05-02 22:24:50|151.88|148.52|151.88|148.52|151.88|148.52|151.88|148.52|0
1651530300000|2022-05-02 22:25:00|151.97|148.61|151.97|148.61|151.97|148.61|151.97|148.61|0
1651530310000|2022-05-02 22:25:10|151.88|148.52|151.88|148.52|151.88|148.52|151.88|148.52|0
1651530390000|2022-05-02 22:26:30|151.79|148.43|151.88|148.52|151.88|148.52|151.79|148.43|0
1651530430000|2022-05-02 22:27:10|151.84|148.48|151.79|148.43|151.84|148.48|151.79|148.43|0
1651530460000|2022-05-02 22:27:40|151.88|148.52|151.97|148.61|151.97|148.61|151.88|148.52|0
1651530470000|2022-05-02 22:27:50|152.06|148.7|152.06|148.7|152.06|148.7|152.06|148.7|0
1651530500000|2022-05-02 22:28:20|152.1|148.74|152.1|148.74|152.1|148.74|152.1|148.74|0
1651530510000|2022-05-02 22:28:30|152.06|148.7|152.06|148.7|152.06|148.7|152.06|148.7|0
1651530520000|2022-05-02 22:28:40|152.1|148.74|152.06|148.7|152.1|148.74|152.06|148.7|0
1651530530000|2022-05-02 22:28:50|152.1|148.74|152.06|148.7|152.1|148.74|152.06|148.7|0
1651530550000|2022-05-02 22:29:10|152.1|148.74|152.14|148.78|152.14|148.78|152.1|148.74|0
1651530560000|2022-05-02 22:29:20|152.19|148.83|152.23|148.87|152.23|148.87|152.19|148.83|0
1651530570000|2022-05-02 22:29:30|152.27|148.91|152.41|149.05|152.41|149.05|152.27|148.91|0
1651530590000|2022-05-02 22:29:50|152.49|149.13|152.41|149.05|152.49|149.13|152.41|149.05|0
1651530600000|2022-05-02 22:30:00|152.58|149.22|151.83|148.47|152.58|149.22|151.83|148.47|0
1651530610000|2022-05-02 22:30:10|151.97|148.61|151.97|148.61|152.01|148.65|151.97|148.61|0
1651530620000|2022-05-02 22:30:20|152.01|148.65|152.06|148.7|152.06|148.7|152.01|148.65|0
1651530630000|2022-05-02 22:30:30|152.01|148.65|151.97|148.61|152.01|148.65|151.97|148.61|0
1651530640000|2022-05-02 22:30:40|151.92|148.56|151.79|148.43|151.92|148.56|151.79|148.43|0
1651530650000|2022-05-02 22:30:50|151.7|148.34|151.7|148.34|151.7|148.34|151.7|148.34|0
1651530660000|2022-05-02 22:31:00|151.66|148.3|151.35|147.99|151.66|148.3|151.35|147.99|0
1651530670000|2022-05-02 22:31:10|151.27|147.91|151.18|147.82|151.35|147.99|151.18|147.82|0
1651530680000|2022-05-02 22:31:20|151.27|147.91|151.4|148.04|151.4|148.04|151.27|147.91|0
1651530690000|2022-05-02 22:31:30|151.35|147.99|151.18|147.82|151.35|147.99|151.18|147.82|0
1651530700000|2022-05-02 22:31:40|151.09|147.73|151.18|147.82|151.18|147.82|151.09|147.73|0
1651530710000|2022-05-02 22:31:50|151.13|147.77|151.18|147.82|151.18|147.82|151.09|147.73|0
1651530720000|2022-05-02 22:32:00|151.09|147.73|151.05|147.69|151.09|147.73|151|147.64|0
1651530730000|2022-05-02 22:32:10|151.09|147.73|151.09|147.73|151.18|147.82|151.09|147.73|0
1651530740000|2022-05-02 22:32:20|151.13|147.77|151.22|147.86|151.35|147.99|151.13|147.77|0
1651530750000|2022-05-02 22:32:30|151.18|147.82|151.18|147.82|151.18|147.82|151.18|147.82|0
1651530760000|2022-05-02 22:32:40|151.27|147.91|151.35|147.99|151.35|147.99|151.27|147.91|0
1651530770000|2022-05-02 22:32:50|151.27|147.91|151.27|147.91|151.27|147.91|151.27|147.91|0
1651530780000|2022-05-02 22:33:00|151.18|147.82|151.22|147.86|151.22|147.86|151.18|147.82|0
1651530790000|2022-05-02 22:33:10|151.18|147.82|151.13|147.77|151.18|147.82|151.13|147.77|0
1651530800000|2022-05-02 22:33:20|151.09|147.73|151.09|147.73|151.09|147.73|151.09|147.73|0
1651530810000|2022-05-02 22:33:30|151.13|147.77|151.18|147.82|151.18|147.82|151.13|147.77|0
1651530820000|2022-05-02 22:33:40|151.22|147.86|151.27|147.91|151.27|147.91|151.22|147.86|0
1651530830000|2022-05-02 22:33:50|151.22|147.86|151.09|147.73|151.22|147.86|151.09|147.73|0
1651530840000|2022-05-02 22:34:00|151|147.64|151.09|147.73|151.09|147.73|151|147.64|0
1651530860000|2022-05-02 22:34:20|151.13|147.77|151.13|147.77|151.18|147.82|151.13|147.77|0
1651530870000|2022-05-02 22:34:30|151.09|147.73|151.26|147.9|151.26|147.9|151.09|147.73|0
1651530880000|2022-05-02 22:34:40|151.18|147.82|151.18|147.82|151.18|147.82|151.18|147.82|0
1651530890000|2022-05-02 22:34:50|151.13|147.77|151.13|147.77|151.13|147.77|151.09|147.73|0
1651530900000|2022-05-02 22:35:00|151.09|147.73|151.09|147.73|151.09|147.73|151.09|147.73|0
1651530910000|2022-05-02 22:35:10|151.13|147.77|151.13|147.77|151.13|147.77|151.13|147.77|0
1651530920000|2022-05-02 22:35:20|151.09|147.73|151.18|147.82|151.18|147.82|151.09|147.73|0
1651530950000|2022-05-02 22:35:50|151.26|147.9|151.26|147.9|151.26|147.9|151.26|147.9|0
1651530960000|2022-05-02 22:36:00|151.31|147.95|151.35|147.99|151.35|147.99|151.31|147.95|0
1651530970000|2022-05-02 22:36:10|151.39|148.03|151.44|148.08|151.44|148.08|151.35|147.99|0
1651530980000|2022-05-02 22:36:20|151.48|148.12|151.53|148.17|151.53|148.17|151.48|148.12|0
1651530990000|2022-05-02 22:36:30|151.44|148.08|151.35|147.99|151.44|148.08|151.35|147.99|0
1651531000000|2022-05-02 22:36:40|151.26|147.9|151.18|147.82|151.26|147.9|151.18|147.82|0
1651531010000|2022-05-02 22:36:50|151.22|147.86|151.18|147.82|151.22|147.86|151.18|147.82|0
1651531030000|2022-05-02 22:37:10|151.26|147.9|151.35|147.99|151.35|147.99|151.26|147.9|0
1651531040000|2022-05-02 22:37:20|151.31|147.95|151.44|148.08|151.44|148.08|151.31|147.95|0
1651531050000|2022-05-02 22:37:30|151.35|147.99|151.35|147.99|151.35|147.99|151.35|147.99|0
1651531060000|2022-05-02 22:37:40|151.39|148.03|151.35|147.99|151.39|148.03|151.35|147.99|0
1651531070000|2022-05-02 22:37:50|151.31|147.95|151.35|147.99|151.35|147.99|151.31|147.95|0
1651531080000|2022-05-02 22:38:00|151.44|148.08|151.44|148.08|151.44|148.08|151.44|148.08|0
1651531090000|2022-05-02 22:38:10|151.39|148.03|151.35|147.99|151.44|148.08|151.35|147.99|0
1651531130000|2022-05-02 22:38:50|151.44|148.08|151.44|148.08|151.44|148.08|151.44|148.08|0
1651531140000|2022-05-02 22:39:00|151.39|148.03|151.35|147.99|151.39|148.03|151.35|147.99|0
1651531150000|2022-05-02 22:39:10|151.3|147.94|151.35|147.99|151.35|147.99|151.3|147.94|0
1651531170000|2022-05-02 22:39:30|151.26|147.9|151.3|147.94|151.3|147.94|151.26|147.9|0
1651531180000|2022-05-02 22:39:40|151.26|147.9|151.3|147.94|151.3|147.94|151.26|147.9|0
1651531190000|2022-05-02 22:39:50|151.35|147.99|151.35|147.99|151.35|147.99|151.35|147.99|0
1651531200000|2022-05-02 22:40:00|151.3|147.94|151.18|147.82|151.3|147.94|151.18|147.82|0
1651531210000|2022-05-02 22:40:10|151.04|147.68|151.04|147.68|151.04|147.68|151.04|147.68|0
1651531220000|2022-05-02 22:40:20|151|147.64|151|147.64|151|147.64|151|147.64|0
1651531230000|2022-05-02 22:40:30|151.09|147.73|151.09|147.73|151.09|147.73|151.09|147.73|0
1651531250000|2022-05-02 22:40:50|151.13|147.77|151.17|147.81|151.17|147.81|151.13|147.77|0
1651531260000|2022-05-02 22:41:00|151.09|147.73|151.09|147.73|151.09|147.73|151.09|147.73|0
1651531290000|2022-05-02 22:41:30|151|147.64|150.91|147.55|151|147.64|150.91|147.55|0
1651531300000|2022-05-02 22:41:40|150.95|147.59|151|147.64|151|147.64|150.95|147.59|0
1651531310000|2022-05-02 22:41:50|151.09|147.73|151.09|147.73|151.09|147.73|151.09|147.73|0
1651531320000|2022-05-02 22:42:00|151|147.64|150.91|147.55|151|147.64|150.91|147.55|0
1651531340000|2022-05-02 22:42:20|150.82|147.46|150.91|147.55|150.91|147.55|150.82|147.46|0
1651531360000|2022-05-02 22:42:40|151|147.64|150.95|147.59|151|147.64|150.95|147.59|0
1651531370000|2022-05-02 22:42:50|150.91|147.55|151|147.64|151|147.64|150.91|147.55|0
1651531380000|2022-05-02 22:43:00|150.91|147.55|150.91|147.55|150.91|147.55|150.91|147.55|0
1651531410000|2022-05-02 22:43:30|150.82|147.46|150.82|147.46|150.82|147.46|150.82|147.46|0
1651531430000|2022-05-02 22:43:50|150.87|147.51|150.87|147.51|150.87|147.51|150.87|147.51|0
1651531440000|2022-05-02 22:44:00|150.82|147.46|150.82|147.46|150.82|147.46|150.82|147.46|0
1651531460000|2022-05-02 22:44:20|150.87|147.51|150.82|147.46|150.87|147.51|150.82|147.46|0
1651531470000|2022-05-02 22:44:30|150.91|147.55|150.91|147.55|150.91|147.55|150.91|147.55|0
1651531500000|2022-05-02 22:45:00|150.95|147.59|151.04|147.68|151.04|147.68|150.95|147.59|0
1651531510000|2022-05-02 22:45:10|151.09|147.73|151.04|147.68|151.09|147.73|151.04|147.68|0
1651531520000|2022-05-02 22:45:20|151|147.64|150.95|147.59|151|147.64|150.95|147.59|0
1651531530000|2022-05-02 22:45:30|151|147.64|151|147.64|151|147.64|151|147.64|0
1651531540000|2022-05-02 22:45:40|151.04|147.68|151.04|147.68|151.04|147.68|151.04|147.68|0
1651531550000|2022-05-02 22:45:50|151|147.64|151|147.64|151.04|147.68|151|147.64|0
1651531570000|2022-05-02 22:46:10|151.04|147.68|151.04|147.68|151.04|147.68|151.04|147.68|0
1651531580000|2022-05-02 22:46:20|151.09|147.73|151.09|147.73|151.09|147.73|151.09|147.73|0
1651531610000|2022-05-02 22:46:50|151.08|147.72|151.08|147.72|151.08|147.72|151.08|147.72|0
1651531640000|2022-05-02 22:47:20|151.13|147.77|151.13|147.77|151.17|147.81|151.13|147.77|0
1651531660000|2022-05-02 22:47:40|151.17|147.81|151.17|147.81|151.17|147.81|151.17|147.81|0
1651531710000|2022-05-02 22:48:30|151.08|147.72|151.08|147.72|151.08|147.72|151.08|147.72|0
1651531730000|2022-05-02 22:48:50|151.13|147.77|151.13|147.77|151.13|147.77|151.13|147.77|0
1651531740000|2022-05-02 22:49:00|151.17|147.81|151.13|147.77|151.17|147.81|151.08|147.72|0
1651531750000|2022-05-02 22:49:10|151.08|147.72|151.13|147.77|151.13|147.77|151.08|147.72|0
1651531760000|2022-05-02 22:49:20|151.08|147.72|151.08|147.72|151.08|147.72|151.08|147.72|0
1651531830000|2022-05-02 22:50:30|151.13|147.77|151.13|147.77|151.13|147.77|151.13|147.77|0
1651531840000|2022-05-02 22:50:40|151.17|147.81|151.26|147.9|151.26|147.9|151.17|147.81|0
1651531860000|2022-05-02 22:51:00|151.35|147.99|151.39|148.03|151.39|148.03|151.35|147.99|0
1651531870000|2022-05-02 22:51:10|151.52|148.16|151.48|148.12|151.52|148.16|151.48|148.12|0
1651531880000|2022-05-02 22:51:20|151.43|148.07|151.61|148.25|151.61|148.25|151.43|148.07|0
1651531890000|2022-05-02 22:51:30|151.65|148.29|151.65|148.29|151.65|148.29|151.65|148.29|0
1651531900000|2022-05-02 22:51:40|151.7|148.34|151.78|148.42|151.78|148.42|151.7|148.34|0
1651531920000|2022-05-02 22:52:00|151.7|148.34|151.78|148.42|151.78|148.42|151.7|148.34|0
1651531950000|2022-05-02 22:52:30|151.74|148.38|151.7|148.34|151.78|148.42|151.7|148.34|0
1651531960000|2022-05-02 22:52:40|151.74|148.38|151.7|148.34|151.74|148.38|151.7|148.34|0
1651531970000|2022-05-02 22:52:50|151.74|148.38|151.7|148.34|151.74|148.38|151.7|148.34|0
1651531990000|2022-05-02 22:53:10|151.78|148.42|151.78|148.42|151.78|148.42|151.78|148.42|0
1651532010000|2022-05-02 22:53:30|151.7|148.34|151.7|148.34|151.7|148.34|151.7|148.34|0
1651532020000|2022-05-02 22:53:40|151.74|148.38|151.74|148.38|151.74|148.38|151.74|148.38|0
1651532030000|2022-05-02 22:53:50|151.7|148.34|151.7|148.34|151.7|148.34|151.7|148.34|0
1651532040000|2022-05-02 22:54:00|151.61|148.25|151.61|148.25|151.65|148.29|151.61|148.25|0
1651532080000|2022-05-02 22:54:40|151.65|148.29|151.69|148.33|151.69|148.33|151.65|148.29|0
1651532090000|2022-05-02 22:54:50|151.65|148.29|151.65|148.29|151.65|148.29|151.65|148.29|0
1651532100000|2022-05-02 22:55:00|151.61|148.25|151.56|148.2|151.61|148.25|151.56|148.2|0
1651532110000|2022-05-02 22:55:10|151.47|148.11|151.43|148.07|151.47|148.11|151.43|148.07|0
1651532120000|2022-05-02 22:55:20|151.34|147.98|151.34|147.98|151.34|147.98|151.34|147.98|0
1651532130000|2022-05-02 22:55:30|151.3|147.94|151.3|147.94|151.3|147.94|151.3|147.94|0
1651532140000|2022-05-02 22:55:40|151.26|147.9|151.17|147.81|151.26|147.9|151.17|147.81|0
1651532150000|2022-05-02 22:55:50|151.12|147.76|151.12|147.76|151.12|147.76|151.12|147.76|0
1651532160000|2022-05-02 22:56:00|151.08|147.72|151.17|147.81|151.17|147.81|151.08|147.72|0
1651532170000|2022-05-02 22:56:10|151.08|147.72|151.08|147.72|151.08|147.72|151.08|147.72|0
1651532180000|2022-05-02 22:56:20|151.17|147.81|151.17|147.81|151.17|147.81|151.17|147.81|0
1651532200000|2022-05-02 22:56:40|151.26|147.9|151.26|147.9|151.26|147.9|151.26|147.9|0
1651532210000|2022-05-02 22:56:50|151.34|147.98|151.26|147.9|151.34|147.98|151.26|147.9|0
1651532220000|2022-05-02 22:57:00|151.34|147.98|151.26|147.9|151.34|147.98|151.26|147.9|0
1651532260000|2022-05-02 22:57:40|151.34|147.98|151.34|147.98|151.34|147.98|151.34|147.98|0
1651532270000|2022-05-02 22:57:50|151.43|148.07|151.43|148.07|151.43|148.07|151.43|148.07|0
1651532280000|2022-05-02 22:58:00|151.39|148.03|151.39|148.03|151.39|148.03|151.39|148.03|0
1651532290000|2022-05-02 22:58:10|151.34|147.98|151.26|147.9|151.34|147.98|151.26|147.9|0
1651532300000|2022-05-02 22:58:20|151.3|147.94|151.26|147.9|151.3|147.94|151.26|147.9|0
1651532340000|2022-05-02 22:59:00|151.34|147.98|151.26|147.9|151.34|147.98|151.26|147.9|0
1651532350000|2022-05-02 22:59:10|151.34|147.98|151.34|147.98|151.34|147.98|151.34|147.98|0
1651532370000|2022-05-02 22:59:30|151.25|147.89|151.25|147.89|151.25|147.89|151.25|147.89|0
1651532400000|2022-05-02 23:00:00|151.34|147.98|151.34|147.98|151.43|148.07|151.34|147.98|0
1651532410000|2022-05-02 23:00:10|151.47|148.11|151.6|148.24|151.6|148.24|151.47|148.11|0
1651532420000|2022-05-02 23:00:20|151.78|148.42|151.87|148.51|151.87|148.51|151.78|148.42|0
1651532430000|2022-05-02 23:00:30|151.91|148.55|151.78|148.42|151.91|148.55|151.78|148.42|0
1651532440000|2022-05-02 23:00:40|151.69|148.33|151.69|148.33|151.69|148.33|151.69|148.33|0
1651532450000|2022-05-02 23:00:50|151.65|148.29|151.65|148.29|151.65|148.29|151.65|148.29|0
1651532460000|2022-05-02 23:01:00|151.69|148.33|151.6|148.24|151.69|148.33|151.6|148.24|0
1651532480000|2022-05-02 23:01:20|151.87|148.51|151.87|148.51|151.87|148.51|151.87|148.51|0
1651532490000|2022-05-02 23:01:30|151.91|148.55|151.78|148.42|151.91|148.55|151.78|148.42|0
1651532500000|2022-05-02 23:01:40|151.73|148.37|151.78|148.42|151.78|148.42|151.73|148.37|0
1651532510000|2022-05-02 23:01:50|151.73|148.37|151.78|148.42|151.78|148.42|151.73|148.37|0
1651532520000|2022-05-02 23:02:00|151.96|148.6|151.87|148.51|151.96|148.6|151.87|148.51|0
1651532530000|2022-05-02 23:02:10|151.78|148.42|151.73|148.37|151.78|148.42|151.73|148.37|0
1651532540000|2022-05-02 23:02:20|151.69|148.33|151.78|148.42|151.78|148.42|151.69|148.33|0
1651532550000|2022-05-02 23:02:30|151.87|148.51|151.95|148.59|151.95|148.59|151.87|148.51|0
1651532560000|2022-05-02 23:02:40|152.04|148.68|152.04|148.68|152.04|148.68|152.04|148.68|0
1651532570000|2022-05-02 23:02:50|152.13|148.77|152.22|148.86|152.22|148.86|152.13|148.77|0
1651532580000|2022-05-02 23:03:00|152.31|148.95|152.57|149.21|152.57|149.21|152.31|148.95|0
1651532590000|2022-05-02 23:03:10|152.52|149.16|152.75|149.39|152.75|149.39|152.52|149.16|0
1651532600000|2022-05-02 23:03:20|152.7|149.34|152.57|149.21|152.75|149.39|152.57|149.21|0
1651532620000|2022-05-02 23:03:40|152.75|149.39|152.79|149.43|152.79|149.43|152.75|149.39|0
1651532630000|2022-05-02 23:03:50|152.75|149.39|152.75|149.39|152.75|149.39|152.75|149.39|0
1651532640000|2022-05-02 23:04:00|152.79|149.43|152.66|149.3|152.83|149.47|152.66|149.3|0
1651532650000|2022-05-02 23:04:10|152.57|149.21|152.48|149.12|152.57|149.21|152.48|149.12|0
1651532660000|2022-05-02 23:04:20|152.57|149.21|152.57|149.21|152.57|149.21|152.52|149.16|0
1651532670000|2022-05-02 23:04:30|152.52|149.16|152.52|149.16|152.52|149.16|152.52|149.16|0
1651532680000|2022-05-02 23:04:40|152.48|149.12|152.48|149.12|152.48|149.12|152.48|149.12|0
1651532710000|2022-05-02 23:05:10|152.57|149.21|152.48|149.12|152.57|149.21|152.48|149.12|0
1651532720000|2022-05-02 23:05:20|152.44|149.08|152.39|149.03|152.44|149.08|152.39|149.03|0
1651532740000|2022-05-02 23:05:40|152.35|148.99|152.3|148.94|152.35|148.99|152.3|148.94|0
1651532750000|2022-05-02 23:05:50|152.26|148.9|152.3|148.94|152.3|148.94|152.26|148.9|0
1651532760000|2022-05-02 23:06:00|152.26|148.9|152.3|148.94|152.3|148.94|152.26|148.9|0
1651532770000|2022-05-02 23:06:10|152.39|149.03|152.48|149.12|152.48|149.12|152.39|149.03|0
1651532780000|2022-05-02 23:06:20|152.43|149.07|152.48|149.12|152.48|149.12|152.39|149.03|0
1651532790000|2022-05-02 23:06:30|152.52|149.16|152.3|148.94|152.52|149.16|152.3|148.94|0
1651532800000|2022-05-02 23:06:40|152.35|148.99|152.39|149.03|152.39|149.03|152.35|148.99|0
1651532810000|2022-05-02 23:06:50|152.48|149.12|152.48|149.12|152.48|149.12|152.48|149.12|0
1651532820000|2022-05-02 23:07:00|152.43|149.07|152.48|149.12|152.48|149.12|152.43|149.07|0
1651532830000|2022-05-02 23:07:10|152.57|149.21|152.7|149.34|152.7|149.34|152.52|149.16|0
1651532840000|2022-05-02 23:07:20|152.74|149.38|152.74|149.38|152.74|149.38|152.66|149.3|0
1651532850000|2022-05-02 23:07:30|152.79|149.43|152.74|149.38|152.79|149.43|152.74|149.38|0
1651532860000|2022-05-02 23:07:40|152.79|149.43|152.79|149.43|152.79|149.43|152.79|149.43|0
1651532870000|2022-05-02 23:07:50|152.74|149.38|152.79|149.43|152.79|149.43|152.74|149.38|0
1651532890000|2022-05-02 23:08:10|152.74|149.38|152.83|149.47|152.83|149.47|152.74|149.38|0
1651532900000|2022-05-02 23:08:20|152.92|149.56|152.87|149.51|152.92|149.56|152.87|149.51|0
1651532910000|2022-05-02 23:08:30|152.92|149.56|152.92|149.56|152.92|149.56|152.92|149.56|0
1651532920000|2022-05-02 23:08:40|152.83|149.47|152.83|149.47|152.83|149.47|152.83|149.47|0
1651532930000|2022-05-02 23:08:50|152.74|149.38|152.74|149.38|152.74|149.38|152.74|149.38|0
1651532940000|2022-05-02 23:09:00|152.83|149.47|152.83|149.47|152.83|149.47|152.79|149.43|0
1651532960000|2022-05-02 23:09:20|152.92|149.56|152.92|149.56|152.92|149.56|152.92|149.56|0
1651532970000|2022-05-02 23:09:30|152.87|149.51|152.92|149.56|152.92|149.56|152.87|149.51|0
1651532980000|2022-05-02 23:09:40|152.87|149.51|152.74|149.38|152.87|149.51|152.74|149.38|0
1651532990000|2022-05-02 23:09:50|152.87|149.51|152.92|149.56|152.92|149.56|152.87|149.51|0
1651533000000|2022-05-02 23:10:00|152.87|149.51|152.87|149.51|152.87|149.51|152.87|149.51|0
1651533010000|2022-05-02 23:10:10|152.83|149.47|152.83|149.47|152.83|149.47|152.83|149.47|0
1651533020000|2022-05-02 23:10:20|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1651533030000|2022-05-02 23:10:30|152.57|149.21|152.65|149.29|152.65|149.29|152.57|149.21|0
1651533040000|2022-05-02 23:10:40|152.7|149.34|152.65|149.29|152.7|149.34|152.65|149.29|0
1651533050000|2022-05-02 23:10:50|152.7|149.34|152.74|149.38|152.74|149.38|152.7|149.34|0
1651533060000|2022-05-02 23:11:00|152.83|149.47|152.78|149.42|152.83|149.47|152.78|149.42|0
1651533070000|2022-05-02 23:11:10|152.74|149.38|152.74|149.38|152.74|149.38|152.74|149.38|0
1651533080000|2022-05-02 23:11:20|152.78|149.42|152.78|149.42|152.78|149.42|152.78|149.42|0
1651533090000|2022-05-02 23:11:30|152.83|149.47|152.87|149.51|152.87|149.51|152.83|149.47|0
1651533100000|2022-05-02 23:11:40|152.83|149.47|152.83|149.47|152.87|149.51|152.78|149.42|0
1651533110000|2022-05-02 23:11:50|152.74|149.38|152.74|149.38|152.74|149.38|152.74|149.38|0
1651533130000|2022-05-02 23:12:10|152.83|149.47|152.78|149.42|152.83|149.47|152.78|149.42|0
1651533140000|2022-05-02 23:12:20|152.74|149.38|152.7|149.34|152.74|149.38|152.7|149.34|0
1651533150000|2022-05-02 23:12:30|152.65|149.29|152.57|149.21|152.65|149.29|152.57|149.21|0
1651533180000|2022-05-02 23:13:00|152.52|149.16|152.43|149.07|152.52|149.16|152.43|149.07|0
1651533190000|2022-05-02 23:13:10|152.39|149.03|152.48|149.12|152.48|149.12|152.39|149.03|0
1651533200000|2022-05-02 23:13:20|152.57|149.21|152.57|149.21|152.57|149.21|152.57|149.21|0
1651533210000|2022-05-02 23:13:30|152.52|149.16|152.52|149.16|152.52|149.16|152.52|149.16|0
1651533220000|2022-05-02 23:13:40|152.57|149.21|152.57|149.21|152.57|149.21|152.57|149.21|0
1651533240000|2022-05-02 23:14:00|152.61|149.25|152.61|149.25|152.61|149.25|152.61|149.25|0
1651533250000|2022-05-02 23:14:10|152.65|149.29|152.57|149.21|152.65|149.29|152.57|149.21|0
1651533280000|2022-05-02 23:14:40|152.52|149.16|152.52|149.16|152.52|149.16|152.52|149.16|0
1651533290000|2022-05-02 23:14:50|152.48|149.12|152.48|149.12|152.48|149.12|152.48|149.12|0
1651533300000|2022-05-02 23:15:00|152.43|149.07|152.43|149.07|152.43|149.07|152.43|149.07|0
1651533310000|2022-05-02 23:15:10|152.48|149.12|152.43|149.07|152.48|149.12|152.43|149.07|0
1651533330000|2022-05-02 23:15:30|152.48|149.12|152.48|149.12|152.48|149.12|152.48|149.12|0
1651533360000|2022-05-02 23:16:00|152.43|149.07|152.39|149.03|152.43|149.07|152.39|149.03|0
1651533370000|2022-05-02 23:16:10|152.43|149.07|152.43|149.07|152.43|149.07|152.43|149.07|0
1651533380000|2022-05-02 23:16:20|152.48|149.12|152.48|149.12|152.48|149.12|152.48|149.12|0
1651533420000|2022-05-02 23:17:00|152.43|149.07|152.43|149.07|152.43|149.07|152.43|149.07|0
1651533430000|2022-05-02 23:17:10|152.39|149.03|152.39|149.03|152.39|149.03|152.39|149.03|0
1651533460000|2022-05-02 23:17:40|152.48|149.12|152.48|149.12|152.48|149.12|152.48|149.12|0
1651533510000|2022-05-02 23:18:30|152.43|149.07|152.48|149.12|152.48|149.12|152.43|149.07|0
1651533520000|2022-05-02 23:18:40|152.56|149.2|152.48|149.12|152.56|149.2|152.48|149.12|0
1651533540000|2022-05-02 23:19:00|152.39|149.03|152.39|149.03|152.39|149.03|152.39|149.03|0
1651533580000|2022-05-02 23:19:40|152.34|148.98|152.34|148.98|152.34|148.98|152.34|148.98|0
1651533590000|2022-05-02 23:19:50|152.39|149.03|152.39|149.03|152.39|149.03|152.39|149.03|0
1651533600000|2022-05-02 23:20:00|152.48|149.12|152.48|149.12|152.48|149.12|152.48|149.12|0
1651533620000|2022-05-02 23:20:20|152.39|149.03|152.39|149.03|152.39|149.03|152.39|149.03|0
1651533630000|2022-05-02 23:20:30|152.56|149.2|152.56|149.2|152.65|149.29|152.56|149.2|0
1651533640000|2022-05-02 23:20:40|152.74|149.38|152.74|149.38|152.83|149.47|152.74|149.38|0
1651533650000|2022-05-02 23:20:50|152.78|149.42|152.78|149.42|152.78|149.42|152.78|149.42|0
1651533660000|2022-05-02 23:21:00|152.74|149.38|152.83|149.47|152.83|149.47|152.74|149.38|0
1651533680000|2022-05-02 23:21:20|153|149.64|153|149.64|153|149.64|153|149.64|0
1651533690000|2022-05-02 23:21:30|153.09|149.73|153.22|149.86|153.27|149.91|153.09|149.73|0
1651533700000|2022-05-02 23:21:40|153.18|149.82|153.18|149.82|153.18|149.82|153.18|149.82|0
1651533710000|2022-05-02 23:21:50|153.09|149.73|153.09|149.73|153.09|149.73|153.09|149.73|0
1651533720000|2022-05-02 23:22:00|153|149.64|152.91|149.55|153|149.64|152.91|149.55|0
1651533730000|2022-05-02 23:22:10|152.87|149.51|152.74|149.38|152.87|149.51|152.74|149.38|0
1651533740000|2022-05-02 23:22:20|152.78|149.42|152.65|149.29|152.78|149.42|152.65|149.29|0
1651533750000|2022-05-02 23:22:30|152.69|149.33|152.74|149.38|152.74|149.38|152.69|149.33|0
1651533770000|2022-05-02 23:22:50|152.83|149.47|152.83|149.47|152.83|149.47|152.83|149.47|0
1651533780000|2022-05-02 23:23:00|152.87|149.51|152.91|149.55|152.91|149.55|152.87|149.51|0
1651533800000|2022-05-02 23:23:20|153|149.64|153|149.64|153|149.64|153|149.64|0
1651533830000|2022-05-02 23:23:50|152.91|149.55|152.83|149.47|152.96|149.6|152.83|149.47|0
1651533840000|2022-05-02 23:24:00|152.87|149.51|152.87|149.51|152.87|149.51|152.87|149.51|0
1651533850000|2022-05-02 23:24:10|152.83|149.47|152.74|149.38|152.83|149.47|152.74|149.38|0
1651533860000|2022-05-02 23:24:20|152.65|149.29|152.65|149.29|152.74|149.38|152.65|149.29|0
1651533870000|2022-05-02 23:24:30|152.74|149.38|152.74|149.38|152.74|149.38|152.74|149.38|0
1651533880000|2022-05-02 23:24:40|152.69|149.33|152.69|149.33|152.69|149.33|152.69|149.33|0
1651533890000|2022-05-02 23:24:50|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1651533900000|2022-05-02 23:25:00|152.74|149.38|152.74|149.38|152.74|149.38|152.74|149.38|0
1651533910000|2022-05-02 23:25:10|152.83|149.47|152.87|149.51|152.87|149.51|152.83|149.47|0
1651533920000|2022-05-02 23:25:20|152.83|149.47|152.83|149.47|152.83|149.47|152.83|149.47|0
1651533950000|2022-05-02 23:25:50|152.82|149.46|152.74|149.38|152.82|149.46|152.74|149.38|0
1651533990000|2022-05-02 23:26:30|152.82|149.46|152.82|149.46|152.82|149.46|152.82|149.46|0
1651534000000|2022-05-02 23:26:40|152.87|149.51|152.91|149.55|152.91|149.55|152.87|149.51|0
1651534020000|2022-05-02 23:27:00|152.87|149.51|152.87|149.51|152.87|149.51|152.87|149.51|0
1651534030000|2022-05-02 23:27:10|152.91|149.55|152.87|149.51|152.95|149.59|152.87|149.51|0
1651534040000|2022-05-02 23:27:20|152.82|149.46|152.82|149.46|152.82|149.46|152.82|149.46|0
1651534070000|2022-05-02 23:27:50|152.87|149.51|153.04|149.68|153.04|149.68|152.82|149.46|0
1651534080000|2022-05-02 23:28:00|152.95|149.59|152.95|149.59|152.95|149.59|152.95|149.59|0
1651534090000|2022-05-02 23:28:10|153|149.64|153|149.64|153|149.64|153|149.64|0
1651534100000|2022-05-02 23:28:20|153.04|149.68|153.04|149.68|153.04|149.68|153|149.64|0
1651534110000|2022-05-02 23:28:30|153.09|149.73|153.04|149.68|153.09|149.73|153|149.64|0
1651534120000|2022-05-02 23:28:40|152.82|149.46|152.65|149.29|152.82|149.46|152.65|149.29|0
1651534130000|2022-05-02 23:28:50|152.82|149.46|152.74|149.38|152.82|149.46|152.74|149.38|0
1651534140000|2022-05-02 23:29:00|152.65|149.29|152.82|149.46|152.82|149.46|152.65|149.29|0
1651534150000|2022-05-02 23:29:10|152.74|149.38|152.74|149.38|152.74|149.38|152.74|149.38|0
1651534160000|2022-05-02 23:29:20|152.78|149.42|152.82|149.46|152.87|149.51|152.78|149.42|0
1651534170000|2022-05-02 23:29:30|152.91|149.55|152.91|149.55|152.91|149.55|152.87|149.51|0
1651534180000|2022-05-02 23:29:40|153|149.64|153|149.64|153|149.64|153|149.64|0
1651534190000|2022-05-02 23:29:50|152.91|149.55|152.87|149.51|152.91|149.55|152.87|149.51|0
1651534200000|2022-05-02 23:30:00|152.82|149.46|152.78|149.42|152.82|149.46|152.78|149.42|0
1651534210000|2022-05-02 23:30:10|152.82|149.46|152.74|149.38|152.82|149.46|152.74|149.38|0
1651534220000|2022-05-02 23:30:20|152.65|149.29|152.74|149.38|152.74|149.38|152.65|149.29|0
1651534230000|2022-05-02 23:30:30|152.65|149.29|152.69|149.33|152.69|149.33|152.65|149.29|0
1651534240000|2022-05-02 23:30:40|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1651534250000|2022-05-02 23:30:50|152.69|149.33|152.65|149.29|152.69|149.33|152.65|149.29|0
1651534260000|2022-05-02 23:31:00|152.6|149.24|152.6|149.24|152.65|149.29|152.6|149.24|0
1651534270000|2022-05-02 23:31:10|152.65|149.29|152.73|149.37|152.73|149.37|152.65|149.29|0
1651534280000|2022-05-02 23:31:20|152.82|149.46|152.73|149.37|152.82|149.46|152.69|149.33|0
1651534290000|2022-05-02 23:31:30|152.82|149.46|152.78|149.42|152.82|149.46|152.78|149.42|0
1651534310000|2022-05-02 23:31:50|152.73|149.37|152.73|149.37|152.73|149.37|152.73|149.37|0
1651534320000|2022-05-02 23:32:00|152.82|149.46|153|149.64|153|149.64|152.82|149.46|0
1651534330000|2022-05-02 23:32:10|152.86|149.5|152.82|149.46|152.86|149.5|152.82|149.46|0
1651534350000|2022-05-02 23:32:30|152.73|149.37|152.73|149.37|152.73|149.37|152.73|149.37|0
1651534370000|2022-05-02 23:32:50|152.78|149.42|152.82|149.46|152.82|149.46|152.78|149.42|0
1651534380000|2022-05-02 23:33:00|152.86|149.5|152.86|149.5|152.86|149.5|152.86|149.5|0
1651534390000|2022-05-02 23:33:10|152.91|149.55|152.95|149.59|152.95|149.59|152.91|149.55|0
1651534400000|2022-05-02 23:33:20|153|149.64|153|149.64|153|149.64|153|149.64|0
1651534410000|2022-05-02 23:33:30|152.91|149.55|152.91|149.55|152.91|149.55|152.91|149.55|0
1651534430000|2022-05-02 23:33:50|152.95|149.59|152.91|149.55|152.95|149.59|152.91|149.55|0
1651534450000|2022-05-02 23:34:10|152.86|149.5|152.86|149.5|152.86|149.5|152.86|149.5|0
1651534460000|2022-05-02 23:34:20|152.82|149.46|152.82|149.46|152.82|149.46|152.73|149.37|0
1651534470000|2022-05-02 23:34:30|152.73|149.37|152.65|149.29|152.73|149.37|152.65|149.29|0
1651534480000|2022-05-02 23:34:40|152.69|149.33|152.69|149.33|152.69|149.33|152.69|149.33|0
1651534490000|2022-05-02 23:34:50|152.65|149.29|152.73|149.37|152.73|149.37|152.65|149.29|0
1651534500000|2022-05-02 23:35:00|152.69|149.33|152.69|149.33|152.69|149.33|152.69|149.33|0
1651534510000|2022-05-02 23:35:10|152.73|149.37|152.69|149.33|152.73|149.37|152.69|149.33|0
1651534520000|2022-05-02 23:35:20|152.73|149.37|152.65|149.29|152.73|149.37|152.65|149.29|0
1651534530000|2022-05-02 23:35:30|152.56|149.2|152.65|149.29|152.65|149.29|152.56|149.2|0
1651534540000|2022-05-02 23:35:40|152.64|149.28|152.64|149.28|152.64|149.28|152.64|149.28|0
1651534550000|2022-05-02 23:35:50|152.73|149.37|152.73|149.37|152.73|149.37|152.73|149.37|0
1651534560000|2022-05-02 23:36:00|152.64|149.28|152.64|149.28|152.64|149.28|152.64|149.28|0
1651534570000|2022-05-02 23:36:10|152.56|149.2|152.56|149.2|152.56|149.2|152.56|149.2|0
1651534610000|2022-05-02 23:36:50|152.6|149.24|152.64|149.28|152.64|149.28|152.6|149.24|0
1651534620000|2022-05-02 23:37:00|152.6|149.24|152.6|149.24|152.6|149.24|152.56|149.2|0
1651534640000|2022-05-02 23:37:20|152.64|149.28|152.64|149.28|152.64|149.28|152.64|149.28|0
1651534650000|2022-05-02 23:37:30|152.56|149.2|152.56|149.2|152.6|149.24|152.56|149.2|0
1651534660000|2022-05-02 23:37:40|152.47|149.11|152.47|149.11|152.47|149.11|152.47|149.11|0
1651534670000|2022-05-02 23:37:50|152.38|149.02|152.51|149.15|152.51|149.15|152.38|149.02|0
1651534680000|2022-05-02 23:38:00|152.47|149.11|152.47|149.11|152.47|149.11|152.47|149.11|0
1651534690000|2022-05-02 23:38:10|152.56|149.2|152.47|149.11|152.56|149.2|152.47|149.11|0
1651534700000|2022-05-02 23:38:20|152.42|149.06|152.33|148.97|152.42|149.06|152.33|148.97|0
1651534710000|2022-05-02 23:38:30|152.29|148.93|152.38|149.02|152.38|149.02|152.29|148.93|0
1651534730000|2022-05-02 23:38:50|152.47|149.11|152.29|148.93|152.47|149.11|152.29|148.93|0
1651534740000|2022-05-02 23:39:00|152.38|149.02|152.38|149.02|152.38|149.02|152.38|149.02|0
1651534750000|2022-05-02 23:39:10|152.42|149.06|152.47|149.11|152.47|149.11|152.42|149.06|0
1651534770000|2022-05-02 23:39:30|152.38|149.02|152.29|148.93|152.38|149.02|152.29|148.93|0
1651534830000|2022-05-02 23:40:30|152.2|148.84|152.2|148.84|152.2|148.84|152.2|148.84|0
1651534850000|2022-05-02 23:40:50|152.03|148.67|152.12|148.76|152.12|148.76|152.03|148.67|0
1651534860000|2022-05-02 23:41:00|152.07|148.71|152.12|148.76|152.12|148.76|152.07|148.71|0
1651534880000|2022-05-02 23:41:20|152.2|148.84|152.16|148.8|152.2|148.84|152.16|148.8|0
1651534890000|2022-05-02 23:41:30|152.2|148.84|152.38|149.02|152.38|149.02|152.2|148.84|0
1651534900000|2022-05-02 23:41:40|152.33|148.97|152.29|148.93|152.33|148.97|152.29|148.93|0
1651534910000|2022-05-02 23:41:50|152.2|148.84|152.2|148.84|152.2|148.84|152.2|148.84|0
1651534920000|2022-05-02 23:42:00|152.24|148.88|152.2|148.84|152.24|148.88|152.2|148.84|0
1651534930000|2022-05-02 23:42:10|152.24|148.88|152.03|148.67|152.24|148.88|152.03|148.67|0
1651534940000|2022-05-02 23:42:20|151.94|148.58|152.03|148.67|152.03|148.67|151.94|148.58|0
1651534960000|2022-05-02 23:42:40|152.07|148.71|152.03|148.67|152.07|148.71|152.03|148.67|0
1651534970000|2022-05-02 23:42:50|151.94|148.58|151.94|148.58|151.94|148.58|151.94|148.58|0
1651535030000|2022-05-02 23:43:50|151.98|148.62|152.03|148.67|152.03|148.67|151.98|148.62|0
1651535040000|2022-05-02 23:44:00|151.98|148.62|151.94|148.58|151.98|148.62|151.94|148.58|0
1651535060000|2022-05-02 23:44:20|151.89|148.53|151.94|148.58|151.94|148.58|151.89|148.53|0
1651535070000|2022-05-02 23:44:30|151.85|148.49|151.85|148.49|151.85|148.49|151.85|148.49|0
1651535080000|2022-05-02 23:44:40|151.89|148.53|151.89|148.53|151.89|148.53|151.89|148.53|0
1651535090000|2022-05-02 23:44:50|151.85|148.49|151.85|148.49|151.89|148.53|151.85|148.49|0
1651535100000|2022-05-02 23:45:00|151.76|148.4|151.8|148.44|151.85|148.49|151.76|148.4|0
1651535110000|2022-05-02 23:45:10|151.85|148.49|151.85|148.49|151.85|148.49|151.85|148.49|0
1651535120000|2022-05-02 23:45:20|151.94|148.58|151.94|148.58|151.94|148.58|151.94|148.58|0
1651535140000|2022-05-02 23:45:40|151.85|148.49|151.85|148.49|151.85|148.49|151.85|148.49|0
1651535150000|2022-05-02 23:45:50|151.89|148.53|151.85|148.49|151.89|148.53|151.85|148.49|0
1651535190000|2022-05-02 23:46:30|151.94|148.58|151.94|148.58|151.94|148.58|151.94|148.58|0
1651535210000|2022-05-02 23:46:50|151.98|148.62|152.03|148.67|152.03|148.67|151.98|148.62|0
1651535220000|2022-05-02 23:47:00|151.94|148.58|151.94|148.58|151.94|148.58|151.94|148.58|0
1651535250000|2022-05-02 23:47:30|152.02|148.66|151.94|148.58|152.02|148.66|151.94|148.58|0
1651535260000|2022-05-02 23:47:40|151.98|148.62|151.98|148.62|151.98|148.62|151.98|148.62|0
1651535270000|2022-05-02 23:47:50|151.94|148.58|152.02|148.66|152.02|148.66|151.94|148.58|0
1651535280000|2022-05-02 23:48:00|152.11|148.75|152.15|148.79|152.15|148.79|152.11|148.75|0
1651535290000|2022-05-02 23:48:10|152.2|148.84|152.2|148.84|152.2|148.84|152.2|148.84|0
1651535300000|2022-05-02 23:48:20|152.11|148.75|152.2|148.84|152.2|148.84|152.11|148.75|0
1651535340000|2022-05-02 23:49:00|152.11|148.75|152.11|148.75|152.11|148.75|152.11|148.75|0
1651535350000|2022-05-02 23:49:10|152.2|148.84|152.2|148.84|152.2|148.84|152.2|148.84|0
1651535400000|2022-05-02 23:50:00|152.11|148.75|151.94|148.58|152.11|148.75|151.94|148.58|0
1651535410000|2022-05-02 23:50:10|151.85|148.49|151.76|148.4|151.85|148.49|151.76|148.4|0
1651535430000|2022-05-02 23:50:30|151.8|148.44|151.85|148.49|151.85|148.49|151.76|148.4|0
1651535440000|2022-05-02 23:50:40|151.94|148.58|152.07|148.71|152.07|148.71|151.94|148.58|0
1651535450000|2022-05-02 23:50:50|152.02|148.66|152.11|148.75|152.11|148.75|152.02|148.66|0
1651535460000|2022-05-02 23:51:00|152.02|148.66|151.94|148.58|152.02|148.66|151.94|148.58|0
1651535480000|2022-05-02 23:51:20|151.98|148.62|151.98|148.62|151.98|148.62|151.98|148.62|0
1651535500000|2022-05-02 23:51:40|152.02|148.66|152.02|148.66|152.02|148.66|152.02|148.66|0
1651535520000|2022-05-02 23:52:00|151.98|148.62|151.98|148.62|151.98|148.62|151.98|148.62|0
1651535530000|2022-05-02 23:52:10|152.02|148.66|151.98|148.62|152.02|148.66|151.98|148.62|0
1651535540000|2022-05-02 23:52:20|152.02|148.66|152.02|148.66|152.02|148.66|152.02|148.66|0
1651535570000|2022-05-02 23:52:50|152.06|148.7|152.11|148.75|152.11|148.75|152.06|148.7|0
1651535590000|2022-05-02 23:53:10|152.02|148.66|152.02|148.66|152.02|148.66|152.02|148.66|0
1651535640000|2022-05-02 23:54:00|152.11|148.75|152.02|148.66|152.11|148.75|152.02|148.66|0
1651535650000|2022-05-02 23:54:10|151.93|148.57|151.93|148.57|151.93|148.57|151.93|148.57|0
1651535660000|2022-05-02 23:54:20|151.85|148.49|151.89|148.53|151.89|148.53|151.85|148.49|0
1651535670000|2022-05-02 23:54:30|151.85|148.49|151.93|148.57|151.93|148.57|151.85|148.49|0
1651535680000|2022-05-02 23:54:40|151.89|148.53|151.85|148.49|151.89|148.53|151.85|148.49|0
1651535690000|2022-05-02 23:54:50|151.93|148.57|151.93|148.57|151.93|148.57|151.93|148.57|0
1651535720000|2022-05-02 23:55:20|151.98|148.62|152.02|148.66|152.02|148.66|151.98|148.62|0
1651535730000|2022-05-02 23:55:30|151.98|148.62|151.93|148.57|151.98|148.62|151.93|148.57|0
1651535760000|2022-05-02 23:56:00|152.02|148.66|152.02|148.66|152.02|148.66|152.02|148.66|0
1651535770000|2022-05-02 23:56:10|152.11|148.75|152.11|148.75|152.11|148.75|152.11|148.75|0
1651535790000|2022-05-02 23:56:30|152.02|148.66|152.02|148.66|152.06|148.7|152.02|148.66|0
1651535810000|2022-05-02 23:56:50|152.11|148.75|152.11|148.75|152.11|148.75|152.11|148.75|0
1651535820000|2022-05-02 23:57:00|152.15|148.79|152.24|148.88|152.24|148.88|152.15|148.79|0
1651535830000|2022-05-02 23:57:10|152.37|149.01|152.5|149.14|152.5|149.14|152.33|148.97|0
1651535840000|2022-05-02 23:57:20|152.64|149.28|152.81|149.45|152.81|149.45|152.64|149.28|0
1651535850000|2022-05-02 23:57:30|152.72|149.36|152.72|149.36|152.72|149.36|152.72|149.36|0
1651535860000|2022-05-02 23:57:40|152.81|149.45|152.77|149.41|152.81|149.45|152.72|149.36|0
1651535870000|2022-05-02 23:57:50|152.72|149.36|152.68|149.32|152.72|149.36|152.68|149.32|0
1651535880000|2022-05-02 23:58:00|152.64|149.28|152.64|149.28|152.64|149.28|152.64|149.28|0
1651535900000|2022-05-02 23:58:20|152.55|149.19|152.64|149.28|152.64|149.28|152.55|149.19|0
1651535910000|2022-05-02 23:58:30|152.72|149.36|152.72|149.36|152.72|149.36|152.68|149.32|0
1651535920000|2022-05-02 23:58:40|152.64|149.28|152.64|149.28|152.64|149.28|152.64|149.28|0
1651535930000|2022-05-02 23:58:50|152.72|149.36|152.72|149.36|152.72|149.36|152.72|149.36|0
1651535940000|2022-05-02 23:59:00|152.64|149.28|152.64|149.28|152.64|149.28|152.64|149.28|0
1651535950000|2022-05-02 23:59:10|152.46|149.1|152.46|149.1|152.46|149.1|152.46|149.1|0
1651535960000|2022-05-02 23:59:20|152.55|149.19|152.55|149.19|152.55|149.19|152.55|149.19|0
1651535970000|2022-05-02 23:59:30|152.59|149.23|152.64|149.28|152.64|149.28|152.59|149.23|0
1651535980000|2022-05-02 23:59:40|152.72|149.36|152.81|149.45|152.81|149.45|152.72|149.36|0
1651535990000|2022-05-02 23:59:50|152.9|149.54|153.03|149.67|153.03|149.67|152.9|149.54|0
1651536000000|2022-05-03 00:00:00|153.08|149.72|153.08|149.72|153.08|149.72|152.81|149.45|0
1651536010000|2022-05-03 00:00:10|153.16|149.8|153.16|149.8|153.16|149.8|153.08|149.72|0
1651536020000|2022-05-03 00:00:20|153.12|149.76|153.25|149.89|153.25|149.89|153.12|149.76|0
1651536030000|2022-05-03 00:00:30|153.52|150.16|153.43|150.07|153.52|150.16|153.43|150.07|0
1651536040000|2022-05-03 00:00:40|153.47|150.11|153.69|150.33|153.78|150.42|153.47|150.11|0
1651536050000|2022-05-03 00:00:50|153.78|150.42|153.69|150.33|153.78|150.42|153.69|150.33|0
1651536060000|2022-05-03 00:01:00|153.74|150.38|153.78|150.42|153.78|150.42|153.69|150.33|0
1651536070000|2022-05-03 00:01:10|153.87|150.51|154.4|151.04|154.4|151.04|153.87|150.51|0
1651536080000|2022-05-03 00:01:20|154.22|150.86|153.96|150.6|154.22|150.86|153.96|150.6|0
1651536090000|2022-05-03 00:01:30|153.69|150.33|153.61|150.25|153.69|150.33|153.52|150.16|0
1651536100000|2022-05-03 00:01:40|153.74|150.38|153.74|150.38|153.74|150.38|153.74|150.38|0
1651536110000|2022-05-03 00:01:50|153.61|150.25|153.52|150.16|153.61|150.25|153.52|150.16|0
1651536120000|2022-05-03 00:02:00|153.6|150.24|153.34|149.98|153.6|150.24|153.34|149.98|0
1651536130000|2022-05-03 00:02:10|153.38|150.02|153.25|149.89|153.38|150.02|153.25|149.89|0
1651536140000|2022-05-03 00:02:20|153.16|149.8|153.16|149.8|153.25|149.89|153.16|149.8|0
1651536150000|2022-05-03 00:02:30|153.21|149.85|153.16|149.8|153.21|149.85|153.16|149.8|0
1651536160000|2022-05-03 00:02:40|153.25|149.89|153.21|149.85|153.25|149.89|153.21|149.85|0
1651536170000|2022-05-03 00:02:50|153.25|149.89|153.21|149.85|153.25|149.89|153.21|149.85|0
1651536180000|2022-05-03 00:03:00|153.16|149.8|152.81|149.45|153.16|149.8|152.81|149.45|0
1651536190000|2022-05-03 00:03:10|152.68|149.32|152.63|149.27|152.68|149.32|152.63|149.27|0
1651536200000|2022-05-03 00:03:20|152.46|149.1|152.37|149.01|152.46|149.1|152.37|149.01|0
1651536210000|2022-05-03 00:03:30|152.46|149.1|152.55|149.19|152.55|149.19|152.41|149.05|0
1651536220000|2022-05-03 00:03:40|152.59|149.23|152.55|149.19|152.59|149.23|152.5|149.14|0
1651536230000|2022-05-03 00:03:50|152.81|149.45|152.76|149.4|152.81|149.45|152.76|149.4|0
1651536240000|2022-05-03 00:04:00|152.72|149.36|152.59|149.23|152.72|149.36|152.59|149.23|0
1651536250000|2022-05-03 00:04:10|152.55|149.19|152.63|149.27|152.68|149.32|152.55|149.19|0
1651536260000|2022-05-03 00:04:20|152.59|149.23|152.63|149.27|152.63|149.27|152.59|149.23|0
1651536270000|2022-05-03 00:04:30|152.59|149.23|152.59|149.23|152.59|149.23|152.59|149.23|0
1651536280000|2022-05-03 00:04:40|152.46|149.1|152.46|149.1|152.46|149.1|152.46|149.1|0
1651536290000|2022-05-03 00:04:50|152.37|149.01|152.41|149.05|152.41|149.05|152.37|149.01|0
1651536300000|2022-05-03 00:05:00|152.28|148.92|152.5|149.14|152.5|149.14|152.28|148.92|0
1651536310000|2022-05-03 00:05:10|152.63|149.27|152.76|149.4|152.76|149.4|152.63|149.27|0
1651536320000|2022-05-03 00:05:20|152.72|149.36|152.81|149.45|152.81|149.45|152.72|149.36|0
1651536330000|2022-05-03 00:05:30|152.85|149.49|152.94|149.58|152.94|149.58|152.85|149.49|0
1651536340000|2022-05-03 00:05:40|153.03|149.67|153.25|149.89|153.34|149.98|153.03|149.67|0
1651536350000|2022-05-03 00:05:50|153.16|149.8|153.25|149.89|153.25|149.89|153.16|149.8|0
1651536360000|2022-05-03 00:06:00|153.2|149.84|153.34|149.98|153.34|149.98|153.2|149.84|0
1651536370000|2022-05-03 00:06:10|153.25|149.89|153.16|149.8|153.25|149.89|153.16|149.8|0
1651536380000|2022-05-03 00:06:20|153.25|149.89|153.16|149.8|153.25|149.89|153.07|149.71|0
1651536390000|2022-05-03 00:06:30|153.34|149.98|153.38|150.02|153.38|150.02|153.34|149.98|0
1651536400000|2022-05-03 00:06:40|153.51|150.15|153.96|150.6|153.96|150.6|153.51|150.15|0
1651536410000|2022-05-03 00:06:50|153.91|150.55|153.87|150.51|153.91|150.55|153.82|150.46|0
1651536420000|2022-05-03 00:07:00|153.78|150.42|153.78|150.42|153.78|150.42|153.78|150.42|0
1651536430000|2022-05-03 00:07:10|153.87|150.51|153.87|150.51|153.87|150.51|153.87|150.51|0
1651536440000|2022-05-03 00:07:20|153.91|150.55|153.78|150.42|153.91|150.55|153.78|150.42|0
1651536450000|2022-05-03 00:07:30|153.73|150.37|153.78|150.42|153.78|150.42|153.73|150.37|0
1651536460000|2022-05-03 00:07:40|153.82|150.46|153.87|150.51|153.87|150.51|153.82|150.46|0
1651536470000|2022-05-03 00:07:50|153.78|150.42|153.78|150.42|153.78|150.42|153.69|150.33|0
1651536480000|2022-05-03 00:08:00|153.87|150.51|153.87|150.51|153.87|150.51|153.87|150.51|0
1651536500000|2022-05-03 00:08:20|153.91|150.55|153.78|150.42|153.91|150.55|153.78|150.42|0
1651536510000|2022-05-03 00:08:30|153.6|150.24|153.82|150.46|153.82|150.46|153.6|150.24|0
1651536520000|2022-05-03 00:08:40|153.87|150.51|154.22|150.86|154.22|150.86|153.87|150.51|0
1651536530000|2022-05-03 00:08:50|154.13|150.77|154.09|150.73|154.13|150.77|154.04|150.68|0
1651536540000|2022-05-03 00:09:00|154.04|150.68|154.13|150.77|154.13|150.77|154.04|150.68|0
1651536550000|2022-05-03 00:09:10|154.31|150.95|154.31|150.95|154.35|150.99|154.31|150.95|0
1651536560000|2022-05-03 00:09:20|154.4|151.04|154.22|150.86|154.4|151.04|154.22|150.86|0
1651536570000|2022-05-03 00:09:30|154.31|150.95|154.22|150.86|154.31|150.95|154.22|150.86|0
1651536580000|2022-05-03 00:09:40|154.31|150.95|154.35|150.99|154.35|150.99|154.22|150.86|0
1651536590000|2022-05-03 00:09:50|154.4|151.04|154.66|151.3|154.66|151.3|154.4|151.04|0
1651536600000|2022-05-03 00:10:00|154.62|151.26|154.58|151.22|154.62|151.26|154.58|151.22|0
1651536610000|2022-05-03 00:10:10|154.49|151.13|154.31|150.95|154.49|151.13|154.31|150.95|0
1651536620000|2022-05-03 00:10:20|154.35|150.99|154.31|150.95|154.35|150.99|154.31|150.95|0
1651536630000|2022-05-03 00:10:30|154.22|150.86|154.26|150.9|154.26|150.9|154.22|150.86|0
1651536640000|2022-05-03 00:10:40|154.22|150.86|154.22|150.86|154.22|150.86|154.22|150.86|0
1651536650000|2022-05-03 00:10:50|154.4|151.04|154.44|151.08|154.44|151.08|154.4|151.04|0
1651536660000|2022-05-03 00:11:00|154.4|151.04|154.4|151.04|154.4|151.04|154.4|151.04|0
1651536670000|2022-05-03 00:11:10|154.49|151.13|154.66|151.3|154.66|151.3|154.49|151.13|0
1651536680000|2022-05-03 00:11:20|154.58|151.22|154.58|151.22|154.58|151.22|154.58|151.22|0
1651536710000|2022-05-03 00:11:50|154.49|151.13|154.49|151.13|154.53|151.17|154.49|151.13|0
1651536720000|2022-05-03 00:12:00|154.53|151.17|154.49|151.13|154.53|151.17|154.49|151.13|0
1651536730000|2022-05-03 00:12:10|154.4|151.04|154.31|150.95|154.4|151.04|154.31|150.95|0
1651536740000|2022-05-03 00:12:20|154.35|150.99|154.31|150.95|154.35|150.99|154.31|150.95|0
1651536760000|2022-05-03 00:12:40|154.22|150.86|154.31|150.95|154.31|150.95|154.22|150.86|0
1651536770000|2022-05-03 00:12:50|154.4|151.04|154.4|151.04|154.44|151.08|154.4|151.04|0
1651536780000|2022-05-03 00:13:00|154.35|150.99|154.35|150.99|154.35|150.99|154.35|150.99|0
1651536790000|2022-05-03 00:13:10|154.31|150.95|154.31|150.95|154.4|151.04|154.31|150.95|0
1651536800000|2022-05-03 00:13:20|154.22|150.86|154.22|150.86|154.22|150.86|154.22|150.86|0
1651536810000|2022-05-03 00:13:30|154.13|150.77|154.22|150.86|154.22|150.86|154.13|150.77|0
1651536820000|2022-05-03 00:13:40|154.17|150.81|154.04|150.68|154.17|150.81|154.04|150.68|0
1651536830000|2022-05-03 00:13:50|153.95|150.59|153.91|150.55|153.95|150.59|153.91|150.55|0
1651536840000|2022-05-03 00:14:00|153.95|150.59|153.95|150.59|153.95|150.59|153.91|150.55|0
1651536850000|2022-05-03 00:14:10|153.87|150.51|153.78|150.42|153.87|150.51|153.78|150.42|0
1651536860000|2022-05-03 00:14:20|153.6|150.24|153.6|150.24|153.6|150.24|153.6|150.24|0
1651536870000|2022-05-03 00:14:30|153.78|150.42|153.78|150.42|153.78|150.42|153.78|150.42|0
1651536880000|2022-05-03 00:14:40|153.69|150.33|153.69|150.33|153.69|150.33|153.69|150.33|0
1651536900000|2022-05-03 00:15:00|153.6|150.24|153.6|150.24|153.6|150.24|153.6|150.24|0
1651536910000|2022-05-03 00:15:10|153.64|150.28|153.69|150.33|153.69|150.33|153.6|150.24|0
1651536920000|2022-05-03 00:15:20|153.78|150.42|153.78|150.42|153.78|150.42|153.78|150.42|0
1651536950000|2022-05-03 00:15:50|153.51|150.15|153.78|150.42|153.78|150.42|153.51|150.15|0
1651536960000|2022-05-03 00:16:00|153.73|150.37|153.78|150.42|153.78|150.42|153.73|150.37|0
1651536970000|2022-05-03 00:16:10|153.69|150.33|153.95|150.59|154.04|150.68|153.69|150.33|0
1651536980000|2022-05-03 00:16:20|154.04|150.68|154.08|150.72|154.08|150.72|154|150.64|0
1651536990000|2022-05-03 00:16:30|153.95|150.59|153.95|150.59|153.95|150.59|153.91|150.55|0
1651537000000|2022-05-03 00:16:40|153.91|150.55|154.04|150.68|154.04|150.68|153.91|150.55|0
1651537010000|2022-05-03 00:16:50|153.95|150.59|154|150.64|154|150.64|153.95|150.59|0
1651537020000|2022-05-03 00:17:00|153.95|150.59|153.78|150.42|153.95|150.59|153.78|150.42|0
1651537030000|2022-05-03 00:17:10|153.73|150.37|153.78|150.42|153.78|150.42|153.73|150.37|0
1651537040000|2022-05-03 00:17:20|153.82|150.46|153.82|150.46|153.82|150.46|153.82|150.46|0
1651537050000|2022-05-03 00:17:30|153.86|150.5|153.78|150.42|153.86|150.5|153.78|150.42|0
1651537060000|2022-05-03 00:17:40|153.82|150.46|153.78|150.42|153.82|150.46|153.78|150.42|0
1651537070000|2022-05-03 00:17:50|153.73|150.37|153.69|150.33|153.73|150.37|153.69|150.33|0
1651537080000|2022-05-03 00:18:00|153.73|150.37|153.86|150.5|153.86|150.5|153.73|150.37|0
1651537090000|2022-05-03 00:18:10|153.95|150.59|153.95|150.59|153.95|150.59|153.95|150.59|0
1651537100000|2022-05-03 00:18:20|153.86|150.5|153.95|150.59|153.95|150.59|153.86|150.5|0
1651537110000|2022-05-03 00:18:30|154.04|150.68|153.99|150.63|154.04|150.68|153.95|150.59|0
1651537120000|2022-05-03 00:18:40|154.04|150.68|154.04|150.68|154.04|150.68|153.99|150.63|0
1651537150000|2022-05-03 00:19:10|153.95|150.59|153.95|150.59|153.95|150.59|153.95|150.59|0
1651537160000|2022-05-03 00:19:20|153.82|150.46|153.82|150.46|153.82|150.46|153.82|150.46|0
1651537170000|2022-05-03 00:19:30|153.86|150.5|153.77|150.41|153.86|150.5|153.77|150.41|0
1651537180000|2022-05-03 00:19:40|153.82|150.46|153.77|150.41|153.82|150.46|153.77|150.41|0
1651537190000|2022-05-03 00:19:50|153.82|150.46|153.73|150.37|153.82|150.46|153.73|150.37|0
1651537200000|2022-05-03 00:20:00|153.69|150.33|153.6|150.24|153.69|150.33|153.6|150.24|0
1651537210000|2022-05-03 00:20:10|153.69|150.33|153.64|150.28|153.69|150.33|153.64|150.28|0
1651537220000|2022-05-03 00:20:20|153.51|150.15|153.33|149.97|153.51|150.15|153.33|149.97|0
1651537230000|2022-05-03 00:20:30|153.42|150.06|153.42|150.06|153.42|150.06|153.37|150.01|0
1651537240000|2022-05-03 00:20:40|153.37|150.01|153.33|149.97|153.42|150.06|153.33|149.97|0
1651537250000|2022-05-03 00:20:50|153.24|149.88|152.98|149.62|153.24|149.88|152.98|149.62|0
1651537260000|2022-05-03 00:21:00|152.89|149.53|152.93|149.57|152.93|149.57|152.8|149.44|0
1651537270000|2022-05-03 00:21:10|152.98|149.62|153.16|149.8|153.16|149.8|152.98|149.62|0
1651537280000|2022-05-03 00:21:20|152.98|149.62|152.98|149.62|152.98|149.62|152.93|149.57|0
1651537290000|2022-05-03 00:21:30|153.02|149.66|152.98|149.62|153.02|149.66|152.98|149.62|0
1651537300000|2022-05-03 00:21:40|153.02|149.66|152.85|149.49|153.02|149.66|152.85|149.49|0
1651537310000|2022-05-03 00:21:50|152.8|149.44|152.93|149.57|152.98|149.62|152.8|149.44|0
1651537320000|2022-05-03 00:22:00|152.89|149.53|152.8|149.44|152.89|149.53|152.71|149.35|0
1651537330000|2022-05-03 00:22:10|152.85|149.49|152.89|149.53|152.93|149.57|152.85|149.49|0
1651537340000|2022-05-03 00:22:20|152.98|149.62|152.89|149.53|152.98|149.62|152.89|149.53|0
1651537370000|2022-05-03 00:22:50|152.8|149.44|152.84|149.48|152.84|149.48|152.8|149.44|0
1651537380000|2022-05-03 00:23:00|152.8|149.44|152.98|149.62|152.98|149.62|152.8|149.44|0
1651537400000|2022-05-03 00:23:20|153.07|149.71|152.98|149.62|153.07|149.71|152.98|149.62|0
1651537410000|2022-05-03 00:23:30|153.15|149.79|153.33|149.97|153.33|149.97|153.15|149.79|0
1651537420000|2022-05-03 00:23:40|153.42|150.06|153.42|150.06|153.42|150.06|153.42|150.06|0
1651537430000|2022-05-03 00:23:50|153.51|150.15|153.6|150.24|153.6|150.24|153.51|150.15|0
1651537440000|2022-05-03 00:24:00|153.51|150.15|153.33|149.97|153.51|150.15|153.33|149.97|0
1651537450000|2022-05-03 00:24:10|153.42|150.06|153.42|150.06|153.42|150.06|153.42|150.06|0
1651537460000|2022-05-03 00:24:20|153.33|149.97|153.24|149.88|153.33|149.97|153.24|149.88|0
1651537470000|2022-05-03 00:24:30|153.33|149.97|153.33|149.97|153.33|149.97|153.33|149.97|0
1651537480000|2022-05-03 00:24:40|153.24|149.88|153.33|149.97|153.33|149.97|153.24|149.88|0
1651537490000|2022-05-03 00:24:50|153.24|149.88|153.24|149.88|153.24|149.88|153.24|149.88|0
1651537500000|2022-05-03 00:25:00|153.15|149.79|152.98|149.62|153.15|149.79|152.98|149.62|0
1651537510000|2022-05-03 00:25:10|152.8|149.44|152.93|149.57|152.93|149.57|152.8|149.44|0
1651537520000|2022-05-03 00:25:20|152.89|149.53|153.07|149.71|153.07|149.71|152.89|149.53|0
1651537530000|2022-05-03 00:25:30|153.02|149.66|152.98|149.62|153.02|149.66|152.98|149.62|0
1651537540000|2022-05-03 00:25:40|152.93|149.57|152.98|149.62|152.98|149.62|152.89|149.53|0
1651537550000|2022-05-03 00:25:50|153.15|149.79|153.07|149.71|153.15|149.79|153.07|149.71|0
1651537560000|2022-05-03 00:26:00|152.98|149.62|153.02|149.66|153.07|149.71|152.98|149.62|0
1651537570000|2022-05-03 00:26:10|152.98|149.62|152.98|149.62|152.98|149.62|152.98|149.62|0
1651537590000|2022-05-03 00:26:30|152.93|149.57|153.02|149.66|153.02|149.66|152.93|149.57|0
1651537600000|2022-05-03 00:26:40|153.07|149.71|153.37|150.01|153.37|150.01|153.07|149.71|0
1651537610000|2022-05-03 00:26:50|153.33|149.97|153.24|149.88|153.33|149.97|153.24|149.88|0
1651537620000|2022-05-03 00:27:00|153.28|149.92|153.37|150.01|153.37|150.01|153.28|149.92|0
1651537630000|2022-05-03 00:27:10|153.42|150.06|153.42|150.06|153.42|150.06|153.33|149.97|0
1651537640000|2022-05-03 00:27:20|153.24|149.88|153.24|149.88|153.28|149.92|153.24|149.88|0
1651537650000|2022-05-03 00:27:30|153.15|149.79|153.24|149.88|153.24|149.88|153.15|149.79|0
1651537660000|2022-05-03 00:27:40|153.15|149.79|153.15|149.79|153.15|149.79|153.15|149.79|0
1651537670000|2022-05-03 00:27:50|153.06|149.7|153.15|149.79|153.15|149.79|153.06|149.7|0
1651537680000|2022-05-03 00:28:00|153.06|149.7|153.11|149.75|153.11|149.75|153.06|149.7|0
1651537690000|2022-05-03 00:28:10|153.06|149.7|153.15|149.79|153.15|149.79|153.06|149.7|0
1651537700000|2022-05-03 00:28:20|153.24|149.88|153.33|149.97|153.33|149.97|153.24|149.88|0
1651537710000|2022-05-03 00:28:30|153.28|149.92|153.33|149.97|153.33|149.97|153.28|149.92|0
1651537730000|2022-05-03 00:28:50|153.42|150.06|153.42|150.06|153.42|150.06|153.42|150.06|0
1651537740000|2022-05-03 00:29:00|153.37|150.01|153.37|150.01|153.37|150.01|153.37|150.01|0
1651537750000|2022-05-03 00:29:10|153.33|149.97|153.33|149.97|153.33|149.97|153.33|149.97|0
1651537760000|2022-05-03 00:29:20|153.37|150.01|153.37|150.01|153.37|150.01|153.37|150.01|0
1651537770000|2022-05-03 00:29:30|153.42|150.06|153.55|150.19|153.55|150.19|153.42|150.06|0
1651537780000|2022-05-03 00:29:40|153.59|150.23|153.86|150.5|153.86|150.5|153.55|150.19|0
1651537790000|2022-05-03 00:29:50|153.81|150.45|153.77|150.41|153.81|150.45|153.77|150.41|0
1651537800000|2022-05-03 00:30:00|153.81|150.45|153.95|150.59|153.99|150.63|153.81|150.45|0
1651537810000|2022-05-03 00:30:10|153.86|150.5|153.86|150.5|153.86|150.5|153.86|150.5|0
1651537820000|2022-05-03 00:30:20|153.81|150.45|153.68|150.32|153.81|150.45|153.68|150.32|0
1651537830000|2022-05-03 00:30:30|153.77|150.41|153.72|150.36|153.77|150.41|153.72|150.36|0
1651537840000|2022-05-03 00:30:40|153.68|150.32|153.68|150.32|153.68|150.32|153.68|150.32|0
1651537850000|2022-05-03 00:30:50|153.64|150.28|153.59|150.23|153.68|150.32|153.59|150.23|0
1651537860000|2022-05-03 00:31:00|153.64|150.28|153.68|150.32|153.68|150.32|153.64|150.28|0
1651537870000|2022-05-03 00:31:10|153.77|150.41|153.68|150.32|153.77|150.41|153.68|150.32|0
1651537880000|2022-05-03 00:31:20|153.77|150.41|153.72|150.36|153.77|150.41|153.72|150.36|0
1651537890000|2022-05-03 00:31:30|153.77|150.41|153.72|150.36|153.77|150.41|153.72|150.36|0
1651537900000|2022-05-03 00:31:40|153.68|150.32|153.77|150.41|153.77|150.41|153.68|150.32|0
1651537910000|2022-05-03 00:31:50|153.68|150.32|153.77|150.41|153.77|150.41|153.68|150.32|0
1651537920000|2022-05-03 00:32:00|153.72|150.36|154.08|150.72|154.08|150.72|153.72|150.36|0
1651537930000|2022-05-03 00:32:10|154.12|150.76|154.08|150.72|154.12|150.76|154.08|150.72|0
1651537940000|2022-05-03 00:32:20|154.04|150.68|154.04|150.68|154.12|150.76|153.95|150.59|0
1651537950000|2022-05-03 00:32:30|153.99|150.63|154.12|150.76|154.12|150.76|153.99|150.63|0
1651537960000|2022-05-03 00:32:40|154.17|150.81|154.04|150.68|154.21|150.85|154.04|150.68|0
1651537970000|2022-05-03 00:32:50|154.12|150.76|154.48|151.12|154.48|151.12|154.12|150.76|0
1651537980000|2022-05-03 00:33:00|154.57|151.21|154.48|151.12|154.66|151.3|154.48|151.12|0
1651537990000|2022-05-03 00:33:10|154.39|151.03|154.74|151.38|154.74|151.38|154.39|151.03|0
1651538000000|2022-05-03 00:33:20|154.83|151.47|155.01|151.65|155.01|151.65|154.83|151.47|0
1651538010000|2022-05-03 00:33:30|154.92|151.56|155.01|151.65|155.01|151.65|154.92|151.56|0
1651538020000|2022-05-03 00:33:40|155.23|151.87|155.14|151.78|155.23|151.87|155.1|151.74|0
1651538030000|2022-05-03 00:33:50|155.19|151.83|154.92|151.56|155.19|151.83|154.92|151.56|0
1651538040000|2022-05-03 00:34:00|154.96|151.6|154.88|151.52|155.01|151.65|154.88|151.52|0
1651538050000|2022-05-03 00:34:10|154.92|151.56|155.1|151.74|155.1|151.74|154.92|151.56|0
1651538060000|2022-05-03 00:34:20|155.01|151.65|155.01|151.65|155.1|151.74|155.01|151.65|0
1651538070000|2022-05-03 00:34:30|155.1|151.74|155.01|151.65|155.1|151.74|155.01|151.65|0
1651538080000|2022-05-03 00:34:40|154.96|151.6|155.05|151.69|155.1|151.74|154.96|151.6|0
1651538090000|2022-05-03 00:34:50|154.96|151.6|154.92|151.56|155.01|151.65|154.92|151.56|0
1651538100000|2022-05-03 00:35:00|155.05|151.69|155.19|151.83|155.19|151.83|155.05|151.69|0
1651538110000|2022-05-03 00:35:10|155.23|151.87|155.28|151.92|155.28|151.92|155.19|151.83|0
1651538120000|2022-05-03 00:35:20|155.19|151.83|155.54|152.18|155.54|152.18|155.19|151.83|0
1651538130000|2022-05-03 00:35:30|155.63|152.27|155.59|152.23|155.63|152.27|155.54|152.18|0
1651538140000|2022-05-03 00:35:40|155.72|152.36|155.81|152.45|155.81|152.45|155.72|152.36|0
1651538150000|2022-05-03 00:35:50|155.68|152.32|155.72|152.36|155.72|152.36|155.68|152.32|0
1651538160000|2022-05-03 00:36:00|155.81|152.45|155.99|152.63|155.99|152.63|155.81|152.45|0
1651538170000|2022-05-03 00:36:10|155.9|152.54|155.54|152.18|155.9|152.54|155.54|152.18|0
1651538180000|2022-05-03 00:36:20|155.63|152.27|155.72|152.36|155.72|152.36|155.63|152.27|0
1651538190000|2022-05-03 00:36:30|155.54|152.18|155.41|152.05|155.54|152.18|155.41|152.05|0
1651538200000|2022-05-03 00:36:40|155.45|152.09|155.41|152.05|155.54|152.18|155.37|152.01|0
1651538210000|2022-05-03 00:36:50|155.45|152.09|155.45|152.09|155.54|152.18|155.41|152.05|0
1651538220000|2022-05-03 00:37:00|155.5|152.14|155.54|152.18|155.54|152.18|155.5|152.14|0
1651538230000|2022-05-03 00:37:10|155.45|152.09|155.28|151.92|155.45|152.09|155.28|151.92|0
1651538240000|2022-05-03 00:37:20|155.23|151.87|155.19|151.83|155.23|151.87|155.19|151.83|0
1651538250000|2022-05-03 00:37:30|155.23|151.87|155.19|151.83|155.23|151.87|155.19|151.83|0
1651538260000|2022-05-03 00:37:40|155.28|151.92|155.23|151.87|155.28|151.92|155.23|151.87|0
1651538270000|2022-05-03 00:37:50|155.28|151.92|155.37|152.01|155.37|152.01|155.28|151.92|0
1651538280000|2022-05-03 00:38:00|155.32|151.96|155.37|152.01|155.37|152.01|155.32|151.96|0
1651538290000|2022-05-03 00:38:10|155.32|151.96|155.19|151.83|155.32|151.96|155.19|151.83|0
1651538300000|2022-05-03 00:38:20|155.23|151.87|155.37|152.01|155.37|152.01|155.23|151.87|0
1651538310000|2022-05-03 00:38:30|155.32|151.96|155.32|151.96|155.32|151.96|155.28|151.92|0
1651538320000|2022-05-03 00:38:40|155.19|151.83|155.36|152|155.36|152|155.19|151.83|0
1651538330000|2022-05-03 00:38:50|155.19|151.83|155.19|151.83|155.19|151.83|155.19|151.83|0
1651538340000|2022-05-03 00:39:00|155.28|151.92|155.28|151.92|155.28|151.92|155.28|151.92|0
1651538360000|2022-05-03 00:39:20|155.19|151.83|155.19|151.83|155.19|151.83|155.19|151.83|0
1651538380000|2022-05-03 00:39:40|155.1|151.74|155.1|151.74|155.1|151.74|155.1|151.74|0
1651538400000|2022-05-03 00:40:00|155.28|151.92|155.36|152|155.36|152|155.28|151.92|0
1651538410000|2022-05-03 00:40:10|155.32|151.96|155.36|152|155.36|152|155.32|151.96|0
1651538420000|2022-05-03 00:40:20|155.28|151.92|155.28|151.92|155.28|151.92|155.19|151.83|0
1651538430000|2022-05-03 00:40:30|155.36|152|155.28|151.92|155.36|152|155.28|151.92|0
1651538440000|2022-05-03 00:40:40|155.32|151.96|155.36|152|155.36|152|155.32|151.96|0
1651538450000|2022-05-03 00:40:50|155.28|151.92|155.28|151.92|155.28|151.92|155.28|151.92|0
1651538460000|2022-05-03 00:41:00|155.19|151.83|155.1|151.74|155.19|151.83|155.1|151.74|0
1651538470000|2022-05-03 00:41:10|155.23|151.87|155.19|151.83|155.23|151.87|155.19|151.83|0
1651538480000|2022-05-03 00:41:20|155.27|151.91|155.27|151.91|155.27|151.91|155.27|151.91|0
1651538490000|2022-05-03 00:41:30|155.19|151.83|155.27|151.91|155.27|151.91|155.19|151.83|0
1651538510000|2022-05-03 00:41:50|155.19|151.83|155.19|151.83|155.19|151.83|155.19|151.83|0
1651538540000|2022-05-03 00:42:20|155.27|151.91|155.27|151.91|155.27|151.91|155.27|151.91|0
1651538560000|2022-05-03 00:42:40|155.19|151.83|155.27|151.91|155.27|151.91|155.19|151.83|0
1651538570000|2022-05-03 00:42:50|155.19|151.83|155.19|151.83|155.27|151.91|155.19|151.83|0
1651538590000|2022-05-03 00:43:10|155.27|151.91|155.27|151.91|155.27|151.91|155.27|151.91|0
1651538600000|2022-05-03 00:43:20|155.36|152|155.36|152|155.36|152|155.36|152|0
1651538610000|2022-05-03 00:43:30|155.72|152.36|155.99|152.63|156.08|152.72|155.72|152.36|0
1651538620000|2022-05-03 00:43:40|156.08|152.72|155.99|152.63|156.08|152.72|155.99|152.63|0
1651538630000|2022-05-03 00:43:50|155.9|152.54|155.99|152.63|155.99|152.63|155.9|152.54|0
1651538640000|2022-05-03 00:44:00|156.08|152.72|156.17|152.81|156.26|152.9|156.08|152.72|0
1651538650000|2022-05-03 00:44:10|156.21|152.85|155.9|152.54|156.3|152.94|155.9|152.54|0
1651538660000|2022-05-03 00:44:20|155.81|152.45|155.85|152.49|155.85|152.49|155.81|152.45|0
1651538670000|2022-05-03 00:44:30|155.81|152.45|155.9|152.54|155.9|152.54|155.81|152.45|0
1651538680000|2022-05-03 00:44:40|155.99|152.63|155.99|152.63|156.08|152.72|155.99|152.63|0
1651538690000|2022-05-03 00:44:50|156.17|152.81|156.12|152.76|156.17|152.81|156.12|152.76|0
1651538700000|2022-05-03 00:45:00|156.34|152.98|156.43|153.07|156.52|153.16|156.34|152.98|0
1651538710000|2022-05-03 00:45:10|156.34|152.98|156.43|153.07|156.43|153.07|156.3|152.94|0
1651538720000|2022-05-03 00:45:20|156.52|153.16|156.61|153.25|156.61|153.25|156.52|153.16|0
1651538730000|2022-05-03 00:45:30|156.7|153.34|156.79|153.43|156.79|153.43|156.52|153.16|0
1651538740000|2022-05-03 00:45:40|156.88|153.52|156.7|153.34|156.88|153.52|156.7|153.34|0
1651538750000|2022-05-03 00:45:50|156.52|153.16|156.7|153.34|156.7|153.34|156.52|153.16|0
1651538760000|2022-05-03 00:46:00|156.66|153.3|156.74|153.38|156.74|153.38|156.66|153.3|0
1651538770000|2022-05-03 00:46:10|156.7|153.34|156.97|153.61|156.97|153.61|156.7|153.34|0
1651538780000|2022-05-03 00:46:20|156.88|153.52|157.42|154.06|157.42|154.06|156.88|153.52|0
1651538790000|2022-05-03 00:46:30|157.33|153.97|157.51|154.15|157.51|154.15|157.33|153.97|0
1651538800000|2022-05-03 00:46:40|157.33|153.97|157.33|153.97|157.33|153.97|157.33|153.97|0
1651538810000|2022-05-03 00:46:50|157.24|153.88|156.97|153.61|157.24|153.88|156.97|153.61|0
1651538820000|2022-05-03 00:47:00|157.01|153.65|157.06|153.7|157.06|153.7|157.01|153.65|0
1651538830000|2022-05-03 00:47:10|157.15|153.79|156.97|153.61|157.15|153.79|156.97|153.61|0
1651538840000|2022-05-03 00:47:20|157.06|153.7|157.06|153.7|157.06|153.7|157.06|153.7|0
1651538850000|2022-05-03 00:47:30|157.1|153.74|157.1|153.74|157.15|153.79|157.1|153.74|0
1651538860000|2022-05-03 00:47:40|157.06|153.7|157.06|153.7|157.1|153.74|157.06|153.7|0
1651538890000|2022-05-03 00:48:10|156.97|153.61|157.06|153.7|157.06|153.7|156.97|153.61|0
1651538910000|2022-05-03 00:48:30|157.01|153.65|157.06|153.7|157.06|153.7|156.97|153.61|0
1651538920000|2022-05-03 00:48:40|157.15|153.79|157.15|153.79|157.15|153.79|157.15|153.79|0
1651538930000|2022-05-03 00:48:50|157.06|153.7|156.97|153.61|157.06|153.7|156.97|153.61|0
1651538940000|2022-05-03 00:49:00|156.79|153.43|156.92|153.56|157.01|153.65|156.79|153.43|0
1651538950000|2022-05-03 00:49:10|156.97|153.61|157.06|153.7|157.06|153.7|156.97|153.61|0
1651538960000|2022-05-03 00:49:20|156.97|153.61|156.97|153.61|157.06|153.7|156.97|153.61|0
1651538970000|2022-05-03 00:49:30|157.15|153.79|157.1|153.74|157.15|153.79|157.1|153.74|0
1651538980000|2022-05-03 00:49:40|157.01|153.65|156.97|153.61|157.01|153.65|156.97|153.61|0
1651539000000|2022-05-03 00:50:00|157.06|153.7|156.97|153.61|157.1|153.74|156.97|153.61|0
1651539010000|2022-05-03 00:50:10|156.92|153.56|156.92|153.56|156.92|153.56|156.92|153.56|0
1651539020000|2022-05-03 00:50:20|156.97|153.61|156.88|153.52|156.97|153.61|156.88|153.52|0
1651539030000|2022-05-03 00:50:30|156.83|153.47|156.79|153.43|156.83|153.47|156.79|153.43|0
1651539040000|2022-05-03 00:50:40|156.83|153.47|156.83|153.47|156.83|153.47|156.83|153.47|0
1651539050000|2022-05-03 00:50:50|156.79|153.43|156.79|153.43|156.83|153.47|156.79|153.43|0
1651539060000|2022-05-03 00:51:00|156.7|153.34|156.7|153.34|156.7|153.34|156.7|153.34|0
1651539070000|2022-05-03 00:51:10|156.65|153.29|156.52|153.16|156.65|153.29|156.52|153.16|0
1651539090000|2022-05-03 00:51:30|156.61|153.25|156.61|153.25|156.61|153.25|156.61|153.25|0
1651539110000|2022-05-03 00:51:50|156.7|153.34|156.7|153.34|156.7|153.34|156.7|153.34|0
1651539120000|2022-05-03 00:52:00|156.79|153.43|156.7|153.34|156.79|153.43|156.7|153.34|0
1651539130000|2022-05-03 00:52:10|156.79|153.43|156.74|153.38|156.79|153.43|156.74|153.38|0
1651539140000|2022-05-03 00:52:20|156.7|153.34|156.61|153.25|156.7|153.34|156.61|153.25|0
1651539150000|2022-05-03 00:52:30|156.52|153.16|156.61|153.25|156.65|153.29|156.52|153.16|0
1651539160000|2022-05-03 00:52:40|156.65|153.29|156.7|153.34|156.7|153.34|156.61|153.25|0
1651539170000|2022-05-03 00:52:50|156.79|153.43|156.79|153.43|156.79|153.43|156.79|153.43|0
1651539180000|2022-05-03 00:53:00|156.88|153.52|156.79|153.43|156.88|153.52|156.79|153.43|0
1651539190000|2022-05-03 00:53:10|156.88|153.52|156.92|153.56|156.92|153.56|156.88|153.52|0
1651539200000|2022-05-03 00:53:20|156.97|153.61|156.97|153.61|156.97|153.61|156.97|153.61|0
1651539210000|2022-05-03 00:53:30|157.01|153.65|157.06|153.7|157.06|153.7|157.01|153.65|0
1651539220000|2022-05-03 00:53:40|156.97|153.61|156.97|153.61|156.97|153.61|156.97|153.61|0
1651539230000|2022-05-03 00:53:50|157.01|153.65|156.97|153.61|157.01|153.65|156.97|153.61|0
1651539240000|2022-05-03 00:54:00|156.88|153.52|156.88|153.52|156.88|153.52|156.88|153.52|0
1651539250000|2022-05-03 00:54:10|156.97|153.61|156.88|153.52|157.01|153.65|156.88|153.52|0
1651539260000|2022-05-03 00:54:20|156.92|153.56|156.88|153.52|156.92|153.56|156.88|153.52|0
1651539270000|2022-05-03 00:54:30|156.61|153.25|156.65|153.29|156.7|153.34|156.61|153.25|0
1651539280000|2022-05-03 00:54:40|156.61|153.25|156.61|153.25|156.61|153.25|156.61|153.25|0
1651539300000|2022-05-03 00:55:00|156.65|153.29|156.79|153.43|156.79|153.43|156.65|153.29|0
1651539310000|2022-05-03 00:55:10|156.7|153.34|156.74|153.38|156.79|153.43|156.7|153.34|0
1651539320000|2022-05-03 00:55:20|156.7|153.34|156.65|153.29|156.7|153.34|156.61|153.25|0
1651539330000|2022-05-03 00:55:30|156.61|153.25|156.61|153.25|156.61|153.25|156.61|153.25|0
1651539340000|2022-05-03 00:55:40|156.7|153.34|156.61|153.25|156.7|153.34|156.61|153.25|0
1651539350000|2022-05-03 00:55:50|156.47|153.11|156.43|153.07|156.47|153.11|156.43|153.07|0
1651539360000|2022-05-03 00:56:00|156.52|153.16|156.52|153.16|156.52|153.16|156.43|153.07|0
1651539370000|2022-05-03 00:56:10|156.61|153.25|156.61|153.25|156.61|153.25|156.61|153.25|0
1651539380000|2022-05-03 00:56:20|156.7|153.34|156.7|153.34|156.7|153.34|156.7|153.34|0
1651539390000|2022-05-03 00:56:30|156.61|153.25|156.61|153.25|156.61|153.25|156.61|153.25|0
1651539400000|2022-05-03 00:56:40|156.7|153.34|156.7|153.34|156.7|153.34|156.7|153.34|0
1651539420000|2022-05-03 00:57:00|156.61|153.25|156.61|153.25|156.61|153.25|156.61|153.25|0
1651539430000|2022-05-03 00:57:10|156.52|153.16|156.52|153.16|156.65|153.29|156.52|153.16|0
1651539440000|2022-05-03 00:57:20|156.56|153.2|156.43|153.07|156.56|153.2|156.43|153.07|0
1651539450000|2022-05-03 00:57:30|156.34|152.98|156.38|153.02|156.38|153.02|156.34|152.98|0
1651539460000|2022-05-03 00:57:40|156.34|152.98|156.34|152.98|156.34|152.98|156.34|152.98|0
1651539480000|2022-05-03 00:58:00|156.29|152.93|156.38|153.02|156.38|153.02|156.29|152.93|0
1651539490000|2022-05-03 00:58:10|156.43|153.07|156.34|152.98|156.43|153.07|156.34|152.98|0
1651539500000|2022-05-03 00:58:20|156.43|153.07|156.43|153.07|156.43|153.07|156.43|153.07|0
1651539520000|2022-05-03 00:58:40|156.52|153.16|156.52|153.16|156.52|153.16|156.43|153.07|0
1651539530000|2022-05-03 00:58:50|156.61|153.25|156.56|153.2|156.61|153.25|156.56|153.2|0
1651539540000|2022-05-03 00:59:00|156.61|153.25|156.65|153.29|156.65|153.29|156.61|153.25|0
1651539550000|2022-05-03 00:59:10|156.61|153.25|156.38|153.02|156.61|153.25|156.38|153.02|0
1651539560000|2022-05-03 00:59:20|156.29|152.93|156.29|152.93|156.29|152.93|156.29|152.93|0
1651539570000|2022-05-03 00:59:30|156.34|152.98|156.29|152.93|156.34|152.98|156.29|152.93|0
1651539580000|2022-05-03 00:59:40|156.34|152.98|156.52|153.16|156.52|153.16|156.34|152.98|0
1651539590000|2022-05-03 00:59:50|156.47|153.11|156.56|153.2|156.56|153.2|156.47|153.11|0
1651539600000|2022-05-03 01:00:00|156.25|152.89|156.25|152.89|156.25|152.89|156.25|152.89|0
1651539610000|2022-05-03 01:00:10|156.43|153.07|156.43|153.07|156.43|153.07|156.43|153.07|0
1651539620000|2022-05-03 01:00:20|156.34|152.98|156.34|152.98|156.38|153.02|156.34|152.98|0
1651539630000|2022-05-03 01:00:30|156.38|153.02|156.34|152.98|156.38|153.02|156.34|152.98|0
1651539640000|2022-05-03 01:00:40|156.38|153.02|156.43|153.07|156.43|153.07|156.38|153.02|0
1651539650000|2022-05-03 01:00:50|156.52|153.16|156.52|153.16|156.52|153.16|156.52|153.16|0
1651539660000|2022-05-03 01:01:00|156.61|153.25|156.7|153.34|156.79|153.43|156.61|153.25|0
1651539670000|2022-05-03 01:01:10|156.87|153.51|157.01|153.65|157.01|153.65|156.83|153.47|0
1651539680000|2022-05-03 01:01:20|156.96|153.6|156.87|153.51|156.96|153.6|156.87|153.51|0
1651539690000|2022-05-03 01:01:30|156.79|153.43|156.87|153.51|156.87|153.51|156.79|153.43|0
1651539710000|2022-05-03 01:01:50|156.96|153.6|157.01|153.65|157.05|153.69|156.96|153.6|0
1651539720000|2022-05-03 01:02:00|156.96|153.6|157.05|153.69|157.05|153.69|156.96|153.6|0
1651539730000|2022-05-03 01:02:10|156.96|153.6|156.96|153.6|156.96|153.6|156.96|153.6|0
1651539740000|2022-05-03 01:02:20|157.05|153.69|157.05|153.69|157.05|153.69|157.05|153.69|0
1651539760000|2022-05-03 01:02:40|156.87|153.51|156.92|153.56|156.92|153.56|156.87|153.51|0
1651539770000|2022-05-03 01:02:50|156.87|153.51|156.7|153.34|156.87|153.51|156.7|153.34|0
1651539780000|2022-05-03 01:03:00|156.78|153.42|156.69|153.33|156.78|153.42|156.69|153.33|0
1651539790000|2022-05-03 01:03:10|156.74|153.38|156.61|153.25|156.74|153.38|156.61|153.25|0
1651539800000|2022-05-03 01:03:20|156.65|153.29|156.69|153.33|156.69|153.33|156.65|153.29|0
1651539810000|2022-05-03 01:03:30|156.78|153.42|156.74|153.38|156.78|153.42|156.74|153.38|0
1651539820000|2022-05-03 01:03:40|156.78|153.42|156.78|153.42|156.78|153.42|156.78|153.42|0
1651539830000|2022-05-03 01:03:50|156.87|153.51|156.78|153.42|156.87|153.51|156.78|153.42|0
1651539840000|2022-05-03 01:04:00|156.74|153.38|156.78|153.42|156.78|153.42|156.74|153.38|0
1651539850000|2022-05-03 01:04:10|156.83|153.47|156.87|153.51|156.87|153.51|156.78|153.42|0
1651539860000|2022-05-03 01:04:20|157.05|153.69|157.14|153.78|157.14|153.78|157.05|153.69|0
1651539870000|2022-05-03 01:04:30|157.1|153.74|157.01|153.65|157.1|153.74|157.01|153.65|0
1651539880000|2022-05-03 01:04:40|157.05|153.69|157.05|153.69|157.05|153.69|157.05|153.69|0
1651539890000|2022-05-03 01:04:50|157.1|153.74|157.05|153.69|157.1|153.74|157.05|153.69|0
1651539910000|2022-05-03 01:05:10|157.01|153.65|156.96|153.6|157.01|153.65|156.96|153.6|0
1651539930000|2022-05-03 01:05:30|156.87|153.51|156.92|153.56|156.92|153.56|156.87|153.51|0
1651539940000|2022-05-03 01:05:40|156.96|153.6|156.96|153.6|156.96|153.6|156.96|153.6|0
1651539950000|2022-05-03 01:05:50|157.01|153.65|157.01|153.65|157.01|153.65|156.96|153.6|0
1651539960000|2022-05-03 01:06:00|156.96|153.6|156.87|153.51|156.96|153.6|156.87|153.51|0
1651539970000|2022-05-03 01:06:10|156.96|153.6|156.92|153.56|156.96|153.6|156.92|153.56|0
1651539980000|2022-05-03 01:06:20|156.87|153.51|156.87|153.51|156.87|153.51|156.87|153.51|0
1651539990000|2022-05-03 01:06:30|156.78|153.42|156.74|153.38|156.78|153.42|156.69|153.33|0
1651540000000|2022-05-03 01:06:40|156.51|153.15|156.6|153.24|156.6|153.24|156.51|153.15|0
1651540010000|2022-05-03 01:06:50|156.56|153.2|156.51|153.15|156.56|153.2|156.51|153.15|0
1651540020000|2022-05-03 01:07:00|156.6|153.24|156.69|153.33|156.69|153.33|156.6|153.24|0
1651540030000|2022-05-03 01:07:10|156.78|153.42|156.69|153.33|156.78|153.42|156.69|153.33|0
1651540040000|2022-05-03 01:07:20|156.56|153.2|156.51|153.15|156.56|153.2|156.51|153.15|0
1651540050000|2022-05-03 01:07:30|156.6|153.24|156.6|153.24|156.6|153.24|156.56|153.2|0
1651540060000|2022-05-03 01:07:40|156.47|153.11|156.25|152.89|156.47|153.11|156.25|152.89|0
1651540070000|2022-05-03 01:07:50|156.16|152.8|156.2|152.84|156.2|152.84|156.16|152.8|0
1651540080000|2022-05-03 01:08:00|156.16|152.8|156.34|152.98|156.34|152.98|156.07|152.71|0
1651540090000|2022-05-03 01:08:10|156.16|152.8|156.2|152.84|156.25|152.89|156.16|152.8|0
1651540100000|2022-05-03 01:08:20|156.16|152.8|156.16|152.8|156.25|152.89|156.16|152.8|0
1651540110000|2022-05-03 01:08:30|156.33|152.97|156.33|152.97|156.33|152.97|156.33|152.97|0
1651540120000|2022-05-03 01:08:40|156.38|153.02|156.33|152.97|156.38|153.02|156.33|152.97|0
1651540130000|2022-05-03 01:08:50|156.38|153.02|156.42|153.06|156.42|153.06|156.38|153.02|0
1651540140000|2022-05-03 01:09:00|156.33|152.97|156.33|152.97|156.33|152.97|156.16|152.8|0
1651540150000|2022-05-03 01:09:10|156.29|152.93|156.51|153.15|156.51|153.15|156.29|152.93|0
1651540160000|2022-05-03 01:09:20|156.25|152.89|156.29|152.93|156.29|152.93|156.25|152.89|0
1651540170000|2022-05-03 01:09:30|156.38|153.02|156.42|153.06|156.42|153.06|156.33|152.97|0
1651540180000|2022-05-03 01:09:40|156.51|153.15|156.56|153.2|156.56|153.2|156.51|153.15|0
1651540190000|2022-05-03 01:09:50|156.51|153.15|156.42|153.06|156.56|153.2|156.42|153.06|0
1651540200000|2022-05-03 01:10:00|156.51|153.15|156.51|153.15|156.51|153.15|156.42|153.06|0
1651540210000|2022-05-03 01:10:10|156.6|153.24|156.6|153.24|156.6|153.24|156.6|153.24|0
1651540220000|2022-05-03 01:10:20|156.51|153.15|156.24|152.88|156.51|153.15|156.24|152.88|0
1651540230000|2022-05-03 01:10:30|156.33|152.97|156.47|153.11|156.47|153.11|156.33|152.97|0
1651540240000|2022-05-03 01:10:40|156.42|153.06|156.24|152.88|156.42|153.06|156.24|152.88|0
1651540250000|2022-05-03 01:10:50|156.33|152.97|156.33|152.97|156.33|152.97|156.33|152.97|0
1651540260000|2022-05-03 01:11:00|156.24|152.88|156.24|152.88|156.29|152.93|156.24|152.88|0
1651540270000|2022-05-03 01:11:10|156.16|152.8|155.98|152.62|156.16|152.8|155.98|152.62|0
1651540280000|2022-05-03 01:11:20|155.89|152.53|155.8|152.44|155.98|152.62|155.8|152.44|0
1651540290000|2022-05-03 01:11:30|155.71|152.35|155.75|152.39|155.75|152.39|155.71|152.35|0
1651540300000|2022-05-03 01:11:40|155.71|152.35|155.8|152.44|155.8|152.44|155.71|152.35|0
1651540310000|2022-05-03 01:11:50|155.71|152.35|155.8|152.44|155.8|152.44|155.71|152.35|0
1651540320000|2022-05-03 01:12:00|155.71|152.35|155.62|152.26|155.71|152.35|155.62|152.26|0
1651540330000|2022-05-03 01:12:10|155.71|152.35|155.71|152.35|155.71|152.35|155.71|152.35|0
1651540350000|2022-05-03 01:12:30|155.8|152.44|155.8|152.44|155.8|152.44|155.8|152.44|0
1651540370000|2022-05-03 01:12:50|155.71|152.35|155.71|152.35|155.71|152.35|155.71|152.35|0
1651540380000|2022-05-03 01:13:00|155.62|152.26|155.62|152.26|155.62|152.26|155.62|152.26|0
1651540390000|2022-05-03 01:13:10|155.53|152.17|155.53|152.17|155.53|152.17|155.44|152.08|0
1651540400000|2022-05-03 01:13:20|155.44|152.08|155.44|152.08|155.44|152.08|155.44|152.08|0
1651540410000|2022-05-03 01:13:30|155.35|151.99|155.35|151.99|155.35|151.99|155.35|151.99|0
1651540420000|2022-05-03 01:13:40|155.44|152.08|155.39|152.03|155.44|152.08|155.35|151.99|0
1651540430000|2022-05-03 01:13:50|155.44|152.08|155.53|152.17|155.53|152.17|155.44|152.08|0
1651540440000|2022-05-03 01:14:00|155.35|151.99|155.48|152.12|155.48|152.12|155.35|151.99|0
1651540450000|2022-05-03 01:14:10|155.53|152.17|155.62|152.26|155.62|152.26|155.53|152.17|0
1651540460000|2022-05-03 01:14:20|155.57|152.21|155.44|152.08|155.62|152.26|155.44|152.08|0
1651540470000|2022-05-03 01:14:30|155.57|152.21|155.53|152.17|155.57|152.21|155.53|152.17|0
1651540480000|2022-05-03 01:14:40|155.57|152.21|155.57|152.21|155.57|152.21|155.57|152.21|0
1651540490000|2022-05-03 01:14:50|155.62|152.26|155.62|152.26|155.62|152.26|155.62|152.26|0
1651540500000|2022-05-03 01:15:00|155.53|152.17|155.71|152.35|155.71|152.35|155.53|152.17|0
1651540510000|2022-05-03 01:15:10|155.75|152.39|155.71|152.35|155.75|152.39|155.71|152.35|0
1651540520000|2022-05-03 01:15:20|155.62|152.26|155.53|152.17|155.62|152.26|155.53|152.17|0
1651540530000|2022-05-03 01:15:30|155.62|152.26|155.35|151.99|155.62|152.26|155.35|151.99|0
1651540540000|2022-05-03 01:15:40|155.26|151.9|155.39|152.03|155.39|152.03|155.17|151.81|0
1651540550000|2022-05-03 01:15:50|155.35|151.99|155.26|151.9|155.35|151.99|155.26|151.9|0
1651540560000|2022-05-03 01:16:00|155.21|151.85|155.13|151.77|155.21|151.85|155.13|151.77|0
1651540570000|2022-05-03 01:16:10|155.08|151.72|154.99|151.63|155.08|151.72|154.99|151.63|0
1651540580000|2022-05-03 01:16:20|155.08|151.72|154.99|151.63|155.08|151.72|154.99|151.63|0
1651540590000|2022-05-03 01:16:30|155.08|151.72|154.99|151.63|155.08|151.72|154.99|151.63|0
1651540600000|2022-05-03 01:16:40|155.04|151.68|155.17|151.81|155.17|151.81|155.04|151.68|0
1651540610000|2022-05-03 01:16:50|155.08|151.72|155.08|151.72|155.17|151.81|155.08|151.72|0
1651540620000|2022-05-03 01:17:00|155.13|151.77|155.17|151.81|155.17|151.81|155.08|151.72|0
1651540630000|2022-05-03 01:17:10|155.08|151.72|154.9|151.54|155.08|151.72|154.9|151.54|0
1651540640000|2022-05-03 01:17:20|154.82|151.46|155.04|151.68|155.04|151.68|154.82|151.46|0
1651540650000|2022-05-03 01:17:30|154.99|151.63|154.99|151.63|154.99|151.63|154.99|151.63|0
1651540660000|2022-05-03 01:17:40|154.95|151.59|154.99|151.63|154.99|151.63|154.95|151.59|0
1651540670000|2022-05-03 01:17:50|155.08|151.72|154.99|151.63|155.08|151.72|154.95|151.59|0
1651540680000|2022-05-03 01:18:00|155.17|151.81|155.21|151.85|155.21|151.85|155.17|151.81|0
1651540690000|2022-05-03 01:18:10|155.26|151.9|154.9|151.54|155.26|151.9|154.9|151.54|0
1651540700000|2022-05-03 01:18:20|154.99|151.63|154.9|151.54|154.99|151.63|154.9|151.54|0
1651540710000|2022-05-03 01:18:30|154.99|151.63|154.95|151.59|154.99|151.63|154.9|151.54|0
1651540720000|2022-05-03 01:18:40|154.99|151.63|154.9|151.54|154.99|151.63|154.9|151.54|0
1651540730000|2022-05-03 01:18:50|154.99|151.63|154.99|151.63|154.99|151.63|154.99|151.63|0
1651540740000|2022-05-03 01:19:00|154.9|151.54|154.9|151.54|154.9|151.54|154.9|151.54|0
1651540750000|2022-05-03 01:19:10|154.64|151.28|154.64|151.28|154.64|151.28|154.64|151.28|0
1651540760000|2022-05-03 01:19:20|154.55|151.19|154.46|151.1|154.55|151.19|154.46|151.1|0
1651540770000|2022-05-03 01:19:30|154.37|151.01|154.37|151.01|154.46|151.1|154.37|151.01|0
1651540780000|2022-05-03 01:19:40|154.41|151.05|154.28|150.92|154.41|151.05|154.28|150.92|0
1651540790000|2022-05-03 01:19:50|154.24|150.88|154.24|150.88|154.24|150.88|154.24|150.88|0
1651540800000|2022-05-03 01:20:00|154.19|150.83|154.28|150.92|154.28|150.92|154.19|150.83|0
1651540810000|2022-05-03 01:20:10|154.24|150.88|154.46|151.1|154.46|151.1|154.24|150.88|0
1651540830000|2022-05-03 01:20:30|154.37|151.01|154.37|151.01|154.37|151.01|154.28|150.92|0
1651540840000|2022-05-03 01:20:40|154.41|151.05|154.55|151.19|154.55|151.19|154.41|151.05|0
1651540850000|2022-05-03 01:20:50|154.64|151.28|154.64|151.28|154.64|151.28|154.64|151.28|0
1651540860000|2022-05-03 01:21:00|154.55|151.19|154.73|151.37|154.73|151.37|154.55|151.19|0
1651540870000|2022-05-03 01:21:10|154.81|151.45|154.86|151.5|154.86|151.5|154.73|151.37|0
1651540880000|2022-05-03 01:21:20|154.9|151.54|154.81|151.45|154.9|151.54|154.81|151.45|0
1651540890000|2022-05-03 01:21:30|154.73|151.37|154.68|151.32|154.73|151.37|154.64|151.28|0
1651540900000|2022-05-03 01:21:40|154.64|151.28|154.64|151.28|154.68|151.32|154.64|151.28|0
1651540910000|2022-05-03 01:21:50|154.59|151.23|154.64|151.28|154.64|151.28|154.59|151.23|0
1651540920000|2022-05-03 01:22:00|154.55|151.19|154.55|151.19|154.64|151.28|154.55|151.19|0
1651540930000|2022-05-03 01:22:10|154.59|151.23|154.68|151.32|154.68|151.32|154.59|151.23|0
1651540940000|2022-05-03 01:22:20|154.73|151.37|154.73|151.37|154.73|151.37|154.73|151.37|0
1651540950000|2022-05-03 01:22:30|154.64|151.28|154.64|151.28|154.64|151.28|154.64|151.28|0
1651540960000|2022-05-03 01:22:40|154.68|151.32|154.68|151.32|154.68|151.32|154.68|151.32|0
1651540970000|2022-05-03 01:22:50|154.72|151.36|154.72|151.36|154.72|151.36|154.72|151.36|0
1651540980000|2022-05-03 01:23:00|154.81|151.45|154.81|151.45|154.81|151.45|154.81|151.45|0
1651540990000|2022-05-03 01:23:10|154.9|151.54|155.17|151.81|155.17|151.81|154.9|151.54|0
1651541000000|2022-05-03 01:23:20|155.08|151.72|154.99|151.63|155.08|151.72|154.99|151.63|0
1651541020000|2022-05-03 01:23:40|154.9|151.54|154.86|151.5|154.9|151.54|154.86|151.5|0
1651541030000|2022-05-03 01:23:50|154.81|151.45|154.86|151.5|154.86|151.5|154.81|151.45|0
1651541040000|2022-05-03 01:24:00|154.81|151.45|154.81|151.45|154.81|151.45|154.81|151.45|0
1651541050000|2022-05-03 01:24:10|154.9|151.54|155.03|151.67|155.03|151.67|154.9|151.54|0
1651541060000|2022-05-03 01:24:20|154.99|151.63|155.08|151.72|155.08|151.72|154.99|151.63|0
1651541070000|2022-05-03 01:24:30|154.99|151.63|155.08|151.72|155.08|151.72|154.99|151.63|0
1651541090000|2022-05-03 01:24:50|155.17|151.81|155.08|151.72|155.17|151.81|155.08|151.72|0
1651541100000|2022-05-03 01:25:00|155.17|151.81|154.9|151.54|155.17|151.81|154.9|151.54|0
1651541110000|2022-05-03 01:25:10|154.94|151.58|154.81|151.45|154.94|151.58|154.81|151.45|0
1651541120000|2022-05-03 01:25:20|154.72|151.36|154.72|151.36|154.72|151.36|154.72|151.36|0
1651541130000|2022-05-03 01:25:30|154.64|151.28|154.72|151.36|154.72|151.36|154.64|151.28|0
1651541140000|2022-05-03 01:25:40|154.77|151.41|154.81|151.45|154.81|151.45|154.77|151.41|0
1651541150000|2022-05-03 01:25:50|154.9|151.54|154.77|151.41|154.9|151.54|154.77|151.41|0
1651541160000|2022-05-03 01:26:00|154.81|151.45|154.9|151.54|154.9|151.54|154.81|151.45|0
1651541170000|2022-05-03 01:26:10|154.94|151.58|154.9|151.54|154.94|151.58|154.9|151.54|0
1651541180000|2022-05-03 01:26:20|154.94|151.58|155.08|151.72|155.08|151.72|154.94|151.58|0
1651541200000|2022-05-03 01:26:40|155.03|151.67|155.03|151.67|155.08|151.72|155.03|151.67|0
1651541210000|2022-05-03 01:26:50|154.99|151.63|155.03|151.67|155.03|151.67|154.99|151.63|0
1651541220000|2022-05-03 01:27:00|154.99|151.63|154.94|151.58|155.03|151.67|154.94|151.58|0
1651541230000|2022-05-03 01:27:10|154.9|151.54|154.81|151.45|154.9|151.54|154.81|151.45|0
1651541240000|2022-05-03 01:27:20|154.77|151.41|154.81|151.45|154.81|151.45|154.77|151.41|0
1651541250000|2022-05-03 01:27:30|154.85|151.49|154.85|151.49|154.85|151.49|154.85|151.49|0
1651541260000|2022-05-03 01:27:40|154.9|151.54|154.85|151.49|154.9|151.54|154.85|151.49|0
1651541270000|2022-05-03 01:27:50|154.81|151.45|154.72|151.36|154.81|151.45|154.72|151.36|0
1651541280000|2022-05-03 01:28:00|154.81|151.45|154.72|151.36|154.81|151.45|154.72|151.36|0
1651541290000|2022-05-03 01:28:10|154.68|151.32|154.77|151.41|154.81|151.45|154.68|151.32|0
1651541300000|2022-05-03 01:28:20|154.72|151.36|154.72|151.36|154.72|151.36|154.72|151.36|0
1651541310000|2022-05-03 01:28:30|154.68|151.32|154.55|151.19|154.68|151.32|154.55|151.19|0
1651541320000|2022-05-03 01:28:40|154.59|151.23|154.59|151.23|154.63|151.27|154.55|151.19|0
1651541330000|2022-05-03 01:28:50|154.55|151.19|154.63|151.27|154.63|151.27|154.55|151.19|0
1651541340000|2022-05-03 01:29:00|154.68|151.32|154.68|151.32|154.68|151.32|154.68|151.32|0
1651541350000|2022-05-03 01:29:10|154.77|151.41|154.99|151.63|154.99|151.63|154.77|151.41|0
1651541360000|2022-05-03 01:29:20|154.9|151.54|154.9|151.54|154.9|151.54|154.9|151.54|0
1651541370000|2022-05-03 01:29:30|154.81|151.45|154.81|151.45|154.81|151.45|154.72|151.36|0
1651541380000|2022-05-03 01:29:40|154.76|151.4|154.76|151.4|154.81|151.45|154.76|151.4|0
1651541390000|2022-05-03 01:29:50|154.81|151.45|154.76|151.4|154.81|151.45|154.76|151.4|0
1651541400000|2022-05-03 01:30:00|154.85|151.49|154.94|151.58|154.94|151.58|154.76|151.4|0
1651541410000|2022-05-03 01:30:10|154.99|151.63|154.99|151.63|155.03|151.67|154.99|151.63|0
1651541420000|2022-05-03 01:30:20|154.9|151.54|155.17|151.81|155.17|151.81|154.9|151.54|0
1651541430000|2022-05-03 01:30:30|155.21|151.85|155.3|151.94|155.3|151.94|155.21|151.85|0
1651541440000|2022-05-03 01:30:40|155.26|151.9|155.26|151.9|155.34|151.98|155.26|151.9|0
1651541450000|2022-05-03 01:30:50|155.34|151.98|155.34|151.98|155.52|152.16|155.34|151.98|0
1651541460000|2022-05-03 01:31:00|155.3|151.94|155.34|151.98|155.34|151.98|155.26|151.9|0
1651541470000|2022-05-03 01:31:10|155.08|151.72|155.08|151.72|155.08|151.72|155.08|151.72|0
1651541480000|2022-05-03 01:31:20|155.21|151.85|155.08|151.72|155.21|151.85|155.08|151.72|0
1651541490000|2022-05-03 01:31:30|155.03|151.67|154.99|151.63|155.08|151.72|154.99|151.63|0
1651541500000|2022-05-03 01:31:40|154.85|151.49|154.81|151.45|154.85|151.49|154.81|151.45|0
1651541510000|2022-05-03 01:31:50|154.76|151.4|154.68|151.32|154.76|151.4|154.68|151.32|0
1651541520000|2022-05-03 01:32:00|154.59|151.23|154.81|151.45|154.81|151.45|154.59|151.23|0
1651541530000|2022-05-03 01:32:10|154.9|151.54|154.81|151.45|154.9|151.54|154.81|151.45|0
1651541540000|2022-05-03 01:32:20|154.85|151.49|154.85|151.49|154.85|151.49|154.85|151.49|0
1651541550000|2022-05-03 01:32:30|154.9|151.54|154.99|151.63|155.08|151.72|154.9|151.54|0
1651541560000|2022-05-03 01:32:40|155.03|151.67|155.08|151.72|155.17|151.81|155.03|151.67|0
1651541570000|2022-05-03 01:32:50|155.17|151.81|155.17|151.81|155.17|151.81|155.17|151.81|0
1651541580000|2022-05-03 01:33:00|155.12|151.76|155.17|151.81|155.17|151.81|155.12|151.76|0
1651541590000|2022-05-03 01:33:10|155.12|151.76|155.08|151.72|155.17|151.81|155.08|151.72|0
1651541600000|2022-05-03 01:33:20|155.17|151.81|155.17|151.81|155.17|151.81|155.17|151.81|0
1651541610000|2022-05-03 01:33:30|155.21|151.85|155.17|151.81|155.21|151.85|155.17|151.81|0
1651541620000|2022-05-03 01:33:40|155.03|151.67|154.99|151.63|155.03|151.67|154.99|151.63|0
1651541630000|2022-05-03 01:33:50|155.03|151.67|154.99|151.63|155.08|151.72|154.99|151.63|0
1651541640000|2022-05-03 01:34:00|154.81|151.45|154.85|151.49|154.85|151.49|154.81|151.45|0
1651541650000|2022-05-03 01:34:10|154.9|151.54|154.99|151.63|154.99|151.63|154.9|151.54|0
1651541660000|2022-05-03 01:34:20|154.94|151.58|154.94|151.58|154.99|151.63|154.9|151.54|0
1651541680000|2022-05-03 01:34:40|154.99|151.63|154.99|151.63|154.99|151.63|154.94|151.58|0
1651541690000|2022-05-03 01:34:50|154.94|151.58|154.81|151.45|154.94|151.58|154.81|151.45|0
1651541700000|2022-05-03 01:35:00|154.76|151.4|154.85|151.49|154.85|151.49|154.72|151.36|0
1651541710000|2022-05-03 01:35:10|154.81|151.45|154.81|151.45|154.81|151.45|154.81|151.45|0
1651541720000|2022-05-03 01:35:20|154.85|151.49|154.9|151.54|154.9|151.54|154.81|151.45|0
1651541730000|2022-05-03 01:35:30|154.81|151.45|154.81|151.45|154.81|151.45|154.81|151.45|0
1651541740000|2022-05-03 01:35:40|154.85|151.49|154.9|151.54|154.94|151.58|154.85|151.49|0
1651541750000|2022-05-03 01:35:50|154.94|151.58|154.9|151.54|154.99|151.63|154.9|151.54|0
1651541760000|2022-05-03 01:36:00|154.94|151.58|154.81|151.45|154.94|151.58|154.81|151.45|0
1651541770000|2022-05-03 01:36:10|154.72|151.36|154.81|151.45|154.81|151.45|154.72|151.36|0
1651541810000|2022-05-03 01:36:50|154.72|151.36|154.81|151.45|154.81|151.45|154.72|151.36|0
1651541820000|2022-05-03 01:37:00|154.76|151.4|154.81|151.45|154.81|151.45|154.76|151.4|0
1651541830000|2022-05-03 01:37:10|154.72|151.36|154.85|151.49|154.85|151.49|154.72|151.36|0
1651541840000|2022-05-03 01:37:20|154.9|151.54|154.99|151.63|154.99|151.63|154.9|151.54|0
1651541850000|2022-05-03 01:37:30|154.9|151.54|154.81|151.45|154.9|151.54|154.81|151.45|0
1651541860000|2022-05-03 01:37:40|154.72|151.36|154.72|151.36|154.72|151.36|154.72|151.36|0
1651541870000|2022-05-03 01:37:50|154.63|151.27|154.41|151.05|154.63|151.27|154.41|151.05|0
1651541880000|2022-05-03 01:38:00|154.45|151.09|154.45|151.09|154.45|151.09|154.45|151.09|0
1651541890000|2022-05-03 01:38:10|154.54|151.18|154.72|151.36|154.72|151.36|154.54|151.18|0
1651541900000|2022-05-03 01:38:20|154.76|151.4|154.72|151.36|154.76|151.4|154.72|151.36|0
1651541910000|2022-05-03 01:38:30|154.81|151.45|154.9|151.54|154.9|151.54|154.81|151.45|0
1651541920000|2022-05-03 01:38:40|154.99|151.63|154.99|151.63|154.99|151.63|154.9|151.54|0
1651541930000|2022-05-03 01:38:50|154.9|151.54|154.9|151.54|154.9|151.54|154.81|151.45|0
1651541950000|2022-05-03 01:39:10|154.54|151.18|154.63|151.27|154.63|151.27|154.54|151.18|0
1651541960000|2022-05-03 01:39:20|154.67|151.31|154.63|151.27|154.67|151.31|154.63|151.27|0
1651541970000|2022-05-03 01:39:30|154.72|151.36|154.81|151.45|154.81|151.45|154.72|151.36|0
1651541980000|2022-05-03 01:39:40|154.9|151.54|154.85|151.49|154.9|151.54|154.85|151.49|0
1651541990000|2022-05-03 01:39:50|154.9|151.54|154.81|151.45|154.9|151.54|154.81|151.45|0
1651542000000|2022-05-03 01:40:00|154.72|151.36|154.81|151.45|154.85|151.49|154.72|151.36|0
1651542010000|2022-05-03 01:40:10|154.76|151.4|154.81|151.45|154.81|151.45|154.76|151.4|0
1651542020000|2022-05-03 01:40:20|154.85|151.49|154.98|151.62|154.98|151.62|154.85|151.49|0
1651542030000|2022-05-03 01:40:30|155.07|151.71|155.07|151.71|155.07|151.71|155.07|151.71|0
1651542040000|2022-05-03 01:40:40|155.12|151.76|155.25|151.89|155.25|151.89|155.07|151.71|0
1651542050000|2022-05-03 01:40:50|155.16|151.8|155.16|151.8|155.16|151.8|155.16|151.8|0
1651542060000|2022-05-03 01:41:00|155.25|151.89|155.16|151.8|155.25|151.89|155.16|151.8|0
1651542070000|2022-05-03 01:41:10|155.25|151.89|155.25|151.89|155.25|151.89|155.25|151.89|0
1651542080000|2022-05-03 01:41:20|155.2|151.84|155.25|151.89|155.34|151.98|155.2|151.84|0
1651542090000|2022-05-03 01:41:30|155.16|151.8|154.98|151.62|155.16|151.8|154.98|151.62|0
1651542100000|2022-05-03 01:41:40|154.81|151.45|154.76|151.4|154.81|151.45|154.72|151.36|0
1651542110000|2022-05-03 01:41:50|154.72|151.36|154.72|151.36|154.72|151.36|154.67|151.31|0
1651542120000|2022-05-03 01:42:00|154.67|151.31|154.67|151.31|154.67|151.31|154.67|151.31|0
1651542130000|2022-05-03 01:42:10|154.72|151.36|154.76|151.4|154.81|151.45|154.72|151.36|0
1651542140000|2022-05-03 01:42:20|154.72|151.36|154.72|151.36|154.72|151.36|154.72|151.36|0
1651542150000|2022-05-03 01:42:30|154.63|151.27|154.58|151.22|154.63|151.27|154.58|151.22|0
1651542160000|2022-05-03 01:42:40|154.63|151.27|154.63|151.27|154.63|151.27|154.63|151.27|0
1651542170000|2022-05-03 01:42:50|154.67|151.31|154.72|151.36|154.72|151.36|154.63|151.27|0
1651542180000|2022-05-03 01:43:00|154.67|151.31|154.63|151.27|154.67|151.31|154.63|151.27|0
1651542190000|2022-05-03 01:43:10|154.67|151.31|154.63|151.27|154.67|151.31|154.63|151.27|0
1651542200000|2022-05-03 01:43:20|154.67|151.31|154.54|151.18|154.67|151.31|154.54|151.18|0
1651542210000|2022-05-03 01:43:30|154.45|151.09|154.45|151.09|154.45|151.09|154.45|151.09|0
1651542220000|2022-05-03 01:43:40|154.36|151|154.36|151|154.36|151|154.36|151|0
1651542230000|2022-05-03 01:43:50|154.32|150.96|154.32|150.96|154.32|150.96|154.27|150.91|0
1651542240000|2022-05-03 01:44:00|154.18|150.82|154.23|150.87|154.27|150.91|154.18|150.82|0
1651542250000|2022-05-03 01:44:10|154.18|150.82|154.01|150.65|154.18|150.82|154.01|150.65|0
1651542260000|2022-05-03 01:44:20|153.92|150.56|153.96|150.6|154.1|150.74|153.92|150.56|0
1651542270000|2022-05-03 01:44:30|154.1|150.74|154.14|150.78|154.18|150.82|154.1|150.74|0
1651542280000|2022-05-03 01:44:40|154.1|150.74|154.18|150.82|154.18|150.82|154.1|150.74|0
1651542300000|2022-05-03 01:45:00|154.27|150.91|154.36|151|154.36|151|154.27|150.91|0
1651542310000|2022-05-03 01:45:10|154.27|150.91|154.4|151.04|154.4|151.04|154.27|150.91|0
1651542320000|2022-05-03 01:45:20|154.36|151|154.4|151.04|154.4|151.04|154.36|151|0
1651542330000|2022-05-03 01:45:30|154.36|151|154.72|151.36|154.72|151.36|154.36|151|0
1651542340000|2022-05-03 01:45:40|154.63|151.27|154.54|151.18|154.63|151.27|154.54|151.18|0
1651542350000|2022-05-03 01:45:50|154.63|151.27|154.58|151.22|154.63|151.27|154.58|151.22|0
1651542360000|2022-05-03 01:46:00|154.54|151.18|154.72|151.36|154.72|151.36|154.54|151.18|0
1651542370000|2022-05-03 01:46:10|154.67|151.31|154.72|151.36|154.72|151.36|154.67|151.31|0
1651542380000|2022-05-03 01:46:20|154.76|151.4|154.8|151.44|154.8|151.44|154.76|151.4|0
1651542390000|2022-05-03 01:46:30|154.72|151.36|154.76|151.4|154.8|151.44|154.72|151.36|0
1651542400000|2022-05-03 01:46:40|154.8|151.44|154.72|151.36|154.8|151.44|154.72|151.36|0
1651542410000|2022-05-03 01:46:50|154.76|151.4|154.72|151.36|154.76|151.4|154.67|151.31|0
1651542420000|2022-05-03 01:47:00|154.76|151.4|154.98|151.62|154.98|151.62|154.76|151.4|0
1651542430000|2022-05-03 01:47:10|155.16|151.8|155.43|152.07|155.43|152.07|155.16|151.8|0
1651542440000|2022-05-03 01:47:20|155.52|152.16|155.56|152.2|155.56|152.2|155.43|152.07|0
1651542450000|2022-05-03 01:47:30|155.61|152.25|155.61|152.25|155.61|152.25|155.56|152.2|0
1651542460000|2022-05-03 01:47:40|155.65|152.29|155.69|152.33|155.74|152.38|155.65|152.29|0
1651542470000|2022-05-03 01:47:50|155.78|152.42|155.78|152.42|155.78|152.42|155.78|152.42|0
1651542480000|2022-05-03 01:48:00|155.96|152.6|156.14|152.78|156.14|152.78|155.96|152.6|0
1651542490000|2022-05-03 01:48:10|156.09|152.73|155.87|152.51|156.14|152.78|155.87|152.51|0
1651542500000|2022-05-03 01:48:20|156.05|152.69|156.05|152.69|156.05|152.69|155.96|152.6|0
1651542510000|2022-05-03 01:48:30|155.96|152.6|156.05|152.69|156.05|152.69|155.96|152.6|0
1651542520000|2022-05-03 01:48:40|156.14|152.78|156.32|152.96|156.32|152.96|156.14|152.78|0
1651542540000|2022-05-03 01:49:00|156.23|152.87|156.09|152.73|156.23|152.87|156.05|152.69|0
1651542550000|2022-05-03 01:49:10|156.05|152.69|155.96|152.6|156.05|152.69|155.96|152.6|0
1651542560000|2022-05-03 01:49:20|156.05|152.69|156.05|152.69|156.05|152.69|155.96|152.6|0
1651542570000|2022-05-03 01:49:30|156|152.64|156|152.64|156.05|152.69|156|152.64|0
1651542580000|2022-05-03 01:49:40|155.96|152.6|156.14|152.78|156.14|152.78|155.96|152.6|0
1651542590000|2022-05-03 01:49:50|155.96|152.6|156.05|152.69|156.05|152.69|155.96|152.6|0
1651542600000|2022-05-03 01:50:00|156.14|152.78|156.27|152.91|156.27|152.91|156.14|152.78|0
1651542610000|2022-05-03 01:50:10|156.23|152.87|156.23|152.87|156.27|152.91|156.23|152.87|0
1651542620000|2022-05-03 01:50:20|156.32|152.96|156.68|153.32|156.68|153.32|156.23|152.87|0
1651542630000|2022-05-03 01:50:30|156.72|153.36|156.77|153.41|156.77|153.41|156.68|153.32|0
1651542640000|2022-05-03 01:50:40|156.86|153.5|156.86|153.5|156.94|153.58|156.86|153.5|0
1651542650000|2022-05-03 01:50:50|156.77|153.41|156.94|153.58|156.94|153.58|156.77|153.41|0
1651542660000|2022-05-03 01:51:00|156.99|153.63|157.08|153.72|157.12|153.76|156.99|153.63|0
1651542670000|2022-05-03 01:51:10|157.21|153.85|157.12|153.76|157.26|153.9|157.12|153.76|0
1651542680000|2022-05-03 01:51:20|157.17|153.81|157.21|153.85|157.21|153.85|157.17|153.81|0
1651542690000|2022-05-03 01:51:30|157.12|153.76|157.12|153.76|157.12|153.76|157.08|153.72|0
1651542700000|2022-05-03 01:51:40|157.08|153.72|157.08|153.72|157.12|153.76|157.03|153.67|0
1651542710000|2022-05-03 01:51:50|157.12|153.76|157.39|154.03|157.39|154.03|157.12|153.76|0
1651542720000|2022-05-03 01:52:00|157.75|154.39|158.02|154.66|158.2|154.84|157.75|154.39|0
1651542730000|2022-05-03 01:52:10|158.07|154.71|157.84|154.48|158.07|154.71|157.84|154.48|0
1651542740000|2022-05-03 01:52:20|157.75|154.39|157.75|154.39|157.75|154.39|157.75|154.39|0
1651542750000|2022-05-03 01:52:30|157.66|154.3|157.66|154.3|157.66|154.3|157.66|154.3|0
1651542760000|2022-05-03 01:52:40|157.57|154.21|157.39|154.03|157.57|154.21|157.3|153.94|0
1651542770000|2022-05-03 01:52:50|157.48|154.12|157.48|154.12|157.48|154.12|157.48|154.12|0
1651542780000|2022-05-03 01:53:00|157.66|154.3|157.48|154.12|157.66|154.3|157.48|154.12|0
1651542790000|2022-05-03 01:53:10|157.39|154.03|157.39|154.03|157.39|154.03|157.39|154.03|0
1651542800000|2022-05-03 01:53:20|157.3|153.94|157.3|153.94|157.3|153.94|157.3|153.94|0
1651542810000|2022-05-03 01:53:30|157.26|153.9|157.21|153.85|157.26|153.9|157.21|153.85|0
1651542820000|2022-05-03 01:53:40|157.12|153.76|157.17|153.81|157.17|153.81|157.12|153.76|0
1651542830000|2022-05-03 01:53:50|157.03|153.67|157.3|153.94|157.3|153.94|157.03|153.67|0
1651542840000|2022-05-03 01:54:00|157.48|154.12|157.57|154.21|157.57|154.21|157.39|154.03|0
1651542850000|2022-05-03 01:54:10|157.48|154.12|157.39|154.03|157.48|154.12|157.39|154.03|0
1651542860000|2022-05-03 01:54:20|157.35|153.99|157.39|154.03|157.39|154.03|157.35|153.99|0
1651542870000|2022-05-03 01:54:30|157.35|153.99|157.3|153.94|157.35|153.99|157.3|153.94|0
1651542880000|2022-05-03 01:54:40|157.03|153.67|157.03|153.67|157.03|153.67|156.94|153.58|0
1651542890000|2022-05-03 01:54:50|157.12|153.76|157.17|153.81|157.17|153.81|157.12|153.76|0
1651542900000|2022-05-03 01:55:00|157.12|153.76|157.12|153.76|157.12|153.76|157.12|153.76|0
1651542910000|2022-05-03 01:55:10|157.17|153.81|157.03|153.67|157.17|153.81|156.99|153.63|0
1651542920000|2022-05-03 01:55:20|156.99|153.63|157.17|153.81|157.21|153.85|156.99|153.63|0
1651542930000|2022-05-03 01:55:30|157.21|153.85|157.21|153.85|157.21|153.85|157.21|153.85|0
1651542940000|2022-05-03 01:55:40|157.12|153.76|157.12|153.76|157.21|153.85|157.12|153.76|0
1651542950000|2022-05-03 01:55:50|157.03|153.67|157.03|153.67|157.03|153.67|157.03|153.67|0
1651542960000|2022-05-03 01:56:00|157.12|153.76|157.12|153.76|157.12|153.76|157.12|153.76|0
1651542970000|2022-05-03 01:56:10|157.03|153.67|157.03|153.67|157.03|153.67|157.03|153.67|0
1651542980000|2022-05-03 01:56:20|156.99|153.63|156.94|153.58|157.03|153.67|156.94|153.58|0
1651542990000|2022-05-03 01:56:30|157.03|153.67|157.12|153.76|157.12|153.76|157.03|153.67|0
1651543000000|2022-05-03 01:56:40|157.03|153.67|157.03|153.67|157.03|153.67|157.03|153.67|0
1651543010000|2022-05-03 01:56:50|157.08|153.72|157.03|153.67|157.08|153.72|157.03|153.67|0
1651543020000|2022-05-03 01:57:00|156.99|153.63|156.85|153.49|156.99|153.63|156.85|153.49|0
1651543030000|2022-05-03 01:57:10|156.81|153.45|156.85|153.49|156.85|153.49|156.81|153.45|0
1651543040000|2022-05-03 01:57:20|156.94|153.58|156.76|153.4|156.94|153.58|156.76|153.4|0
1651543050000|2022-05-03 01:57:30|156.54|153.18|156.58|153.22|156.58|153.22|156.54|153.18|0
1651543060000|2022-05-03 01:57:40|156.67|153.31|156.58|153.22|156.72|153.36|156.58|153.22|0
1651543070000|2022-05-03 01:57:50|156.94|153.58|157.21|153.85|157.21|153.85|156.94|153.58|0
1651543080000|2022-05-03 01:58:00|157.3|153.94|157.34|153.98|157.34|153.98|157.3|153.94|0
1651543090000|2022-05-03 01:58:10|157.39|154.03|157.39|154.03|157.39|154.03|157.39|154.03|0
1651543100000|2022-05-03 01:58:20|157.3|153.94|157.3|153.94|157.3|153.94|157.21|153.85|0
1651543110000|2022-05-03 01:58:30|157.21|153.85|157.16|153.8|157.21|153.85|157.12|153.76|0
1651543120000|2022-05-03 01:58:40|157.12|153.76|157.03|153.67|157.12|153.76|157.03|153.67|0
1651543130000|2022-05-03 01:58:50|157.07|153.71|157.12|153.76|157.12|153.76|157.03|153.67|0
1651543140000|2022-05-03 01:59:00|157.03|153.67|157.07|153.71|157.12|153.76|157.03|153.67|0
1651543150000|2022-05-03 01:59:10|157.03|153.67|157.12|153.76|157.12|153.76|157.03|153.67|0
1651543170000|2022-05-03 01:59:30|157.39|154.03|157.52|154.16|157.52|154.16|157.39|154.03|0
1651543180000|2022-05-03 01:59:40|157.48|154.12|157.48|154.12|157.48|154.12|157.43|154.07|0
1651543190000|2022-05-03 01:59:50|157.52|154.16|157.48|154.12|157.52|154.16|157.48|154.12|0
1651543200000|2022-05-03 02:00:00|157.39|154.03|157.48|154.12|157.48|154.12|157.39|154.03|0
1651543210000|2022-05-03 02:00:10|157.39|154.03|157.39|154.03|157.39|154.03|157.39|154.03|0
1651543220000|2022-05-03 02:00:20|157.43|154.07|157.43|154.07|157.43|154.07|157.39|154.03|0
1651543230000|2022-05-03 02:00:30|158.02|154.66|157.93|154.57|158.02|154.66|157.93|154.57|0
1651543240000|2022-05-03 02:00:40|157.75|154.39|157.75|154.39|157.84|154.48|157.75|154.39|0
1651543250000|2022-05-03 02:00:50|157.84|154.48|158.06|154.7|158.06|154.7|157.84|154.48|0
1651543260000|2022-05-03 02:01:00|157.93|154.57|157.97|154.61|158.02|154.66|157.93|154.57|0
1651543270000|2022-05-03 02:01:10|157.93|154.57|157.93|154.57|157.93|154.57|157.93|154.57|0
1651543280000|2022-05-03 02:01:20|158.02|154.66|157.93|154.57|158.02|154.66|157.93|154.57|0
1651543290000|2022-05-03 02:01:30|158.02|154.66|157.93|154.57|158.02|154.66|157.93|154.57|0
1651543300000|2022-05-03 02:01:40|158.02|154.66|158.02|154.66|158.06|154.7|158.02|154.66|0
1651543310000|2022-05-03 02:01:50|157.97|154.61|157.93|154.57|157.97|154.61|157.93|154.57|0
1651543320000|2022-05-03 02:02:00|157.97|154.61|158.02|154.66|158.11|154.75|157.97|154.61|0
1651543330000|2022-05-03 02:02:10|158.38|155.02|158.56|155.2|158.56|155.2|158.38|155.02|0
1651543340000|2022-05-03 02:02:20|158.47|155.11|158.38|155.02|158.47|155.11|158.38|155.02|0
1651543350000|2022-05-03 02:02:30|158.56|155.2|158.74|155.38|158.74|155.38|158.56|155.2|0
1651543360000|2022-05-03 02:02:40|158.83|155.47|158.78|155.42|158.92|155.56|158.78|155.42|0
1651543370000|2022-05-03 02:02:50|158.74|155.38|159.83|156.47|159.92|156.56|158.74|155.38|0
1651543380000|2022-05-03 02:03:00|159.92|156.56|160.37|157.01|160.37|157.01|159.92|156.56|0
1651543390000|2022-05-03 02:03:10|160.28|156.92|160.23|156.87|160.28|156.92|160.19|156.83|0
1651543400000|2022-05-03 02:03:20|160.28|156.92|160.1|156.74|160.28|156.92|160.1|156.74|0
1651543410000|2022-05-03 02:03:30|160.01|156.65|160.01|156.65|160.01|156.65|159.96|156.6|0
1651543430000|2022-05-03 02:03:50|160.05|156.69|159.83|156.47|160.05|156.69|159.83|156.47|0
1651543440000|2022-05-03 02:04:00|160.01|156.65|159.83|156.47|160.01|156.65|159.83|156.47|0
1651543450000|2022-05-03 02:04:10|160.1|156.74|160.19|156.83|160.19|156.83|160.1|156.74|0
1651543460000|2022-05-03 02:04:20|160.28|156.92|160.46|157.1|160.46|157.1|160.28|156.92|0
1651543470000|2022-05-03 02:04:30|160.51|157.15|160.28|156.92|160.51|157.15|160.28|156.92|0
1651543480000|2022-05-03 02:04:40|160.19|156.83|160.23|156.87|160.23|156.87|160.19|156.83|0
1651543490000|2022-05-03 02:04:50|160.19|156.83|160.1|156.74|160.19|156.83|160.1|156.74|0
1651543500000|2022-05-03 02:05:00|160.01|156.65|159.83|156.47|160.01|156.65|159.83|156.47|0
1651543510000|2022-05-03 02:05:10|159.73|156.37|159.64|156.28|159.73|156.37|159.64|156.28|0
1651543520000|2022-05-03 02:05:20|159.55|156.19|159.6|156.24|159.64|156.28|159.55|156.19|0
1651543530000|2022-05-03 02:05:30|159.73|156.37|159.78|156.42|159.78|156.42|159.64|156.28|0
1651543540000|2022-05-03 02:05:40|159.73|156.37|159.64|156.28|159.73|156.37|159.64|156.28|0
1651543550000|2022-05-03 02:05:50|159.83|156.47|159.73|156.37|159.83|156.47|159.73|156.37|0
1651543560000|2022-05-03 02:06:00|159.83|156.47|159.92|156.56|159.92|156.56|159.82|156.46|0
1651543580000|2022-05-03 02:06:20|159.82|156.46|159.82|156.46|159.92|156.56|159.82|156.46|0
1651543590000|2022-05-03 02:06:30|159.92|156.56|159.96|156.6|159.96|156.6|159.92|156.56|0
1651543600000|2022-05-03 02:06:40|159.92|156.56|160.05|156.69|160.05|156.69|159.92|156.56|0
1651543610000|2022-05-03 02:06:50|160.1|156.74|160.23|156.87|160.23|156.87|160.1|156.74|0
1651543620000|2022-05-03 02:07:00|160.19|156.83|160.01|156.65|160.19|156.83|160.01|156.65|0
1651543630000|2022-05-03 02:07:10|160.05|156.69|160.1|156.74|160.1|156.74|160.05|156.69|0
1651543650000|2022-05-03 02:07:30|160.01|156.65|160.01|156.65|160.01|156.65|160.01|156.65|0
1651543660000|2022-05-03 02:07:40|159.92|156.56|160.01|156.65|160.01|156.65|159.82|156.46|0
1651543670000|2022-05-03 02:07:50|160.05|156.69|160.1|156.74|160.1|156.74|160.05|156.69|0
1651543680000|2022-05-03 02:08:00|160.01|156.65|159.91|156.55|160.1|156.74|159.91|156.55|0
1651543690000|2022-05-03 02:08:10|159.82|156.46|159.91|156.55|159.91|156.55|159.82|156.46|0
1651543700000|2022-05-03 02:08:20|159.64|156.28|159.64|156.28|159.64|156.28|159.64|156.28|0
1651543710000|2022-05-03 02:08:30|159.73|156.37|159.64|156.28|159.73|156.37|159.64|156.28|0
1651543720000|2022-05-03 02:08:40|159.69|156.33|159.73|156.37|159.73|156.37|159.69|156.33|0
1651543730000|2022-05-03 02:08:50|159.55|156.19|159.55|156.19|159.55|156.19|159.55|156.19|0
1651543740000|2022-05-03 02:09:00|159.6|156.24|159.64|156.28|159.64|156.28|159.46|156.1|0
1651543750000|2022-05-03 02:09:10|159.55|156.19|159.64|156.28|159.64|156.28|159.55|156.19|0
1651543760000|2022-05-03 02:09:20|159.55|156.19|159.64|156.28|159.64|156.28|159.46|156.1|0
1651543770000|2022-05-03 02:09:30|159.78|156.42|159.82|156.46|160.01|156.65|159.78|156.42|0
1651543780000|2022-05-03 02:09:40|159.87|156.51|159.82|156.46|159.87|156.51|159.82|156.46|0
1651543800000|2022-05-03 02:10:00|159.87|156.51|159.73|156.37|159.87|156.51|159.73|156.37|0
1651543810000|2022-05-03 02:10:10|159.64|156.28|159.64|156.28|159.69|156.33|159.64|156.28|0
1651543830000|2022-05-03 02:10:30|159.69|156.33|159.64|156.28|159.69|156.33|159.64|156.28|0
1651543840000|2022-05-03 02:10:40|159.55|156.19|159.55|156.19|159.55|156.19|159.55|156.19|0
1651543850000|2022-05-03 02:10:50|159.64|156.28|159.64|156.28|159.64|156.28|159.64|156.28|0
1651543860000|2022-05-03 02:11:00|159.55|156.19|159.55|156.19|159.59|156.23|159.55|156.19|0
1651543870000|2022-05-03 02:11:10|159.64|156.28|159.64|156.28|159.64|156.28|159.59|156.23|0
1651543880000|2022-05-03 02:11:20|159.73|156.37|159.55|156.19|159.73|156.37|159.55|156.19|0
1651543890000|2022-05-03 02:11:30|159.64|156.28|159.46|156.1|159.73|156.37|159.46|156.1|0
1651543900000|2022-05-03 02:11:40|159.5|156.14|159.46|156.1|159.55|156.19|159.46|156.1|0
1651543920000|2022-05-03 02:12:00|159.55|156.19|159.82|156.46|159.82|156.46|159.55|156.19|0
1651543940000|2022-05-03 02:12:20|159.68|156.32|159.55|156.19|159.68|156.32|159.55|156.19|0
1651543960000|2022-05-03 02:12:40|159.46|156.1|159.46|156.1|159.46|156.1|159.46|156.1|0
1651543970000|2022-05-03 02:12:50|159.55|156.19|159.55|156.19|159.55|156.19|159.55|156.19|0
1651543980000|2022-05-03 02:13:00|159.46|156.1|159.37|156.01|159.46|156.1|159.37|156.01|0
1651543990000|2022-05-03 02:13:10|159.41|156.05|159.37|156.01|159.41|156.05|159.37|156.01|0
1651544000000|2022-05-03 02:13:20|159.41|156.05|159.37|156.01|159.41|156.05|159.37|156.01|0
1651544010000|2022-05-03 02:13:30|159.46|156.1|159.46|156.1|159.5|156.14|159.46|156.1|0
1651544020000|2022-05-03 02:13:40|159.5|156.14|159.55|156.19|159.55|156.19|159.46|156.1|0
1651544030000|2022-05-03 02:13:50|159.59|156.23|159.64|156.28|159.64|156.28|159.59|156.23|0
1651544040000|2022-05-03 02:14:00|159.55|156.19|159.55|156.19|159.55|156.19|159.55|156.19|0
1651544050000|2022-05-03 02:14:10|159.59|156.23|159.59|156.23|159.59|156.23|159.59|156.23|0
1651544060000|2022-05-03 02:14:20|159.55|156.19|159.55|156.19|159.55|156.19|159.55|156.19|0
1651544080000|2022-05-03 02:14:40|159.46|156.1|159.46|156.1|159.46|156.1|159.46|156.1|0
1651544090000|2022-05-03 02:14:50|159.55|156.19|159.59|156.23|159.59|156.23|159.55|156.19|0
1651544100000|2022-05-03 02:15:00|159.55|156.19|159.91|156.55|159.91|156.55|159.55|156.19|0
1651544110000|2022-05-03 02:15:10|160.55|157.19|160.64|157.28|160.73|157.37|160.55|157.19|0
1651544120000|2022-05-03 02:15:20|160.55|157.19|160.37|157.01|160.55|157.19|160.37|157.01|0
1651544130000|2022-05-03 02:15:30|160.18|156.82|160.28|156.92|160.28|156.92|160.18|156.82|0
1651544140000|2022-05-03 02:15:40|160|156.64|159.82|156.46|160|156.64|159.82|156.46|0
1651544150000|2022-05-03 02:15:50|159.68|156.32|159.82|156.46|159.82|156.46|159.55|156.19|0
1651544160000|2022-05-03 02:16:00|159.96|156.6|159.91|156.55|160|156.64|159.91|156.55|0
1651544170000|2022-05-03 02:16:10|160.05|156.69|160.46|157.1|160.46|157.1|160.05|156.69|0
1651544180000|2022-05-03 02:16:20|160.37|157.01|160.27|156.91|160.46|157.1|160.27|156.91|0
1651544190000|2022-05-03 02:16:30|160.23|156.87|160|156.64|160.27|156.91|160|156.64|0
1651544200000|2022-05-03 02:16:40|159.91|156.55|160.09|156.73|160.09|156.73|159.91|156.55|0
1651544220000|2022-05-03 02:17:00|160|156.64|159.82|156.46|160|156.64|159.82|156.46|0
1651544230000|2022-05-03 02:17:10|159.91|156.55|159.91|156.55|159.91|156.55|159.86|156.5|0
1651544240000|2022-05-03 02:17:20|159.95|156.59|159.95|156.59|159.95|156.59|159.95|156.59|0
1651544250000|2022-05-03 02:17:30|159.91|156.55|160|156.64|160|156.64|159.91|156.55|0
1651544260000|2022-05-03 02:17:40|159.95|156.59|160|156.64|160|156.64|159.95|156.59|0
1651544280000|2022-05-03 02:18:00|160.18|156.82|160.46|157.1|160.46|157.1|160.18|156.82|0
1651544290000|2022-05-03 02:18:10|160.37|157.01|160.27|156.91|160.37|157.01|160.27|156.91|0
1651544300000|2022-05-03 02:18:20|160.32|156.96|160.55|157.19|160.55|157.19|160.27|156.91|0
1651544310000|2022-05-03 02:18:30|160.36|157|160.36|157|160.36|157|160.36|157|0
1651544330000|2022-05-03 02:18:50|160.46|157.1|160.36|157|160.46|157.1|160.36|157|0
1651544340000|2022-05-03 02:19:00|160.32|156.96|160.36|157|160.36|157|160.32|156.96|0
1651544350000|2022-05-03 02:19:10|160.46|157.1|160.46|157.1|160.46|157.1|160.46|157.1|0
1651544360000|2022-05-03 02:19:20|160.5|157.14|160.46|157.1|160.5|157.14|160.46|157.1|0
1651544380000|2022-05-03 02:19:40|160.55|157.19|160.55|157.19|160.55|157.19|160.46|157.1|0
1651544390000|2022-05-03 02:19:50|160.5|157.14|160.46|157.1|160.55|157.19|160.46|157.1|0
1651544400000|2022-05-03 02:20:00|160.55|157.19|160.46|157.1|160.55|157.19|160.46|157.1|0
1651544410000|2022-05-03 02:20:10|160.55|157.19|160.55|157.19|160.64|157.28|160.55|157.19|0
1651544430000|2022-05-03 02:20:30|160.36|157|160.27|156.91|160.36|157|160.27|156.91|0
1651544440000|2022-05-03 02:20:40|160.32|156.96|160.32|156.96|160.32|156.96|160.32|156.96|0
1651544450000|2022-05-03 02:20:50|160.36|157|160.27|156.91|160.36|157|160.27|156.91|0
1651544460000|2022-05-03 02:21:00|160.18|156.82|160.04|156.68|160.18|156.82|160.04|156.68|0
1651544470000|2022-05-03 02:21:10|160.18|156.82|160.04|156.68|160.18|156.82|160.04|156.68|0
1651544480000|2022-05-03 02:21:20|160.23|156.87|160.36|157|160.36|157|160.18|156.82|0
1651544490000|2022-05-03 02:21:30|160.45|157.09|160.5|157.14|160.5|157.14|160.36|157|0
1651544500000|2022-05-03 02:21:40|160.55|157.19|160.55|157.19|160.64|157.28|160.55|157.19|0
1651544520000|2022-05-03 02:22:00|160.59|157.23|160.64|157.28|160.64|157.28|160.55|157.19|0
1651544540000|2022-05-03 02:22:20|160.73|157.37|160.68|157.32|160.73|157.37|160.68|157.32|0
1651544550000|2022-05-03 02:22:30|160.64|157.28|160.73|157.37|160.73|157.37|160.64|157.28|0
1651544560000|2022-05-03 02:22:40|160.64|157.28|160.55|157.19|160.64|157.28|160.55|157.19|0
1651544570000|2022-05-03 02:22:50|160.59|157.23|160.59|157.23|160.64|157.28|160.59|157.23|0
1651544580000|2022-05-03 02:23:00|160.5|157.14|160.18|156.82|160.5|157.14|160.18|156.82|0
1651544590000|2022-05-03 02:23:10|160.22|156.86|160.41|157.05|160.41|157.05|160.22|156.86|0
1651544600000|2022-05-03 02:23:20|160.45|157.09|160.36|157|160.45|157.09|160.36|157|0
1651544610000|2022-05-03 02:23:30|160.45|157.09|160.45|157.09|160.5|157.14|160.45|157.09|0
1651544620000|2022-05-03 02:23:40|160.54|157.18|160.54|157.18|160.54|157.18|160.54|157.18|0
1651544630000|2022-05-03 02:23:50|160.5|157.14|160.5|157.14|160.5|157.14|160.5|157.14|0
1651544640000|2022-05-03 02:24:00|160.59|157.23|160.64|157.28|160.64|157.28|160.59|157.23|0
1651544650000|2022-05-03 02:24:10|160.54|157.18|160.45|157.09|160.54|157.18|160.45|157.09|0
1651544670000|2022-05-03 02:24:30|160.41|157.05|160.36|157|160.41|157.05|160.36|157|0
1651544680000|2022-05-03 02:24:40|160.45|157.09|160.45|157.09|160.45|157.09|160.45|157.09|0
1651544690000|2022-05-03 02:24:50|160.5|157.14|160.5|157.14|160.5|157.14|160.5|157.14|0
1651544700000|2022-05-03 02:25:00|160.54|157.18|160.54|157.18|160.59|157.23|160.54|157.18|0
1651544710000|2022-05-03 02:25:10|160.73|157.37|160.73|157.37|160.73|157.37|160.73|157.37|0
1651544720000|2022-05-03 02:25:20|160.77|157.41|160.82|157.46|160.82|157.46|160.73|157.37|0
1651544740000|2022-05-03 02:25:40|160.73|157.37|160.73|157.37|160.73|157.37|160.73|157.37|0
1651544770000|2022-05-03 02:26:10|160.82|157.46|160.82|157.46|160.82|157.46|160.82|157.46|0
1651544780000|2022-05-03 02:26:20|160.91|157.55|160.82|157.46|160.91|157.55|160.82|157.46|0
1651544800000|2022-05-03 02:26:40|160.73|157.37|160.82|157.46|160.82|157.46|160.73|157.37|0
1651544810000|2022-05-03 02:26:50|160.73|157.37|160.73|157.37|160.73|157.37|160.73|157.37|0
1651544830000|2022-05-03 02:27:10|160.77|157.41|160.73|157.37|160.77|157.41|160.73|157.37|0
1651544870000|2022-05-03 02:27:50|160.82|157.46|160.82|157.46|160.82|157.46|160.82|157.46|0
1651544920000|2022-05-03 02:28:40|160.86|157.5|160.82|157.46|160.86|157.5|160.82|157.46|0
1651544930000|2022-05-03 02:28:50|160.72|157.36|160.72|157.36|160.72|157.36|160.63|157.27|0
1651544940000|2022-05-03 02:29:00|160.54|157.18|160.63|157.27|160.72|157.36|160.54|157.18|0
1651544950000|2022-05-03 02:29:10|160.59|157.23|160.59|157.23|160.59|157.23|160.59|157.23|0
1651544960000|2022-05-03 02:29:20|160.63|157.27|160.72|157.36|160.72|157.36|160.63|157.27|0
1651544990000|2022-05-03 02:29:50|160.82|157.46|160.91|157.55|160.91|157.55|160.82|157.46|0
1651545000000|2022-05-03 02:30:00|160.82|157.46|160.77|157.41|160.82|157.46|160.72|157.36|0
1651545010000|2022-05-03 02:30:10|160.72|157.36|160.72|157.36|160.72|157.36|160.72|157.36|0
1651545020000|2022-05-03 02:30:20|160.63|157.27|160.36|157|160.63|157.27|160.36|157|0
1651545030000|2022-05-03 02:30:30|160.54|157.18|160.63|157.27|160.63|157.27|160.45|157.09|0
1651545040000|2022-05-03 02:30:40|160.59|157.23|160.54|157.18|160.59|157.23|160.54|157.18|0
1651545050000|2022-05-03 02:30:50|160.49|157.13|160.45|157.09|160.49|157.13|160.45|157.09|0
1651545060000|2022-05-03 02:31:00|160.36|157|160.45|157.09|160.45|157.09|160.36|157|0
1651545070000|2022-05-03 02:31:10|160.36|157|160.36|157|160.36|157|160.36|157|0
1651545080000|2022-05-03 02:31:20|160.45|157.09|160.45|157.09|160.45|157.09|160.45|157.09|0
1651545100000|2022-05-03 02:31:40|160.4|157.04|160.4|157.04|160.4|157.04|160.4|157.04|0
1651545110000|2022-05-03 02:31:50|160.36|157|160.4|157.04|160.4|157.04|160.36|157|0
1651545120000|2022-05-03 02:32:00|160.36|157|160.36|157|160.36|157|160.36|157|0
1651545140000|2022-05-03 02:32:20|160.27|156.91|160.27|156.91|160.27|156.91|160.27|156.91|0
1651545150000|2022-05-03 02:32:30|160.22|156.86|160.18|156.82|160.22|156.86|160.18|156.82|0
1651545160000|2022-05-03 02:32:40|160|156.64|159.91|156.55|160|156.64|159.91|156.55|0
1651545170000|2022-05-03 02:32:50|160|156.64|160.22|156.86|160.22|156.86|159.95|156.59|0
1651545180000|2022-05-03 02:33:00|160.27|156.91|160.63|157.27|160.63|157.27|160.27|156.91|0
1651545190000|2022-05-03 02:33:10|160.68|157.32|160.86|157.5|161|157.64|160.63|157.27|0
1651545200000|2022-05-03 02:33:20|160.81|157.45|160.81|157.45|160.81|157.45|160.81|157.45|0
1651545210000|2022-05-03 02:33:30|160.86|157.5|160.95|157.59|160.95|157.59|160.86|157.5|0
1651545220000|2022-05-03 02:33:40|161|157.64|161.27|157.91|161.27|157.91|161|157.64|0
1651545230000|2022-05-03 02:33:50|161.18|157.82|161.27|157.91|161.27|157.91|161.18|157.82|0
1651545240000|2022-05-03 02:34:00|161.18|157.82|160.9|157.54|161.18|157.82|160.9|157.54|0
1651545250000|2022-05-03 02:34:10|160.72|157.36|160.72|157.36|160.72|157.36|160.72|157.36|0
1651545260000|2022-05-03 02:34:20|160.68|157.32|160.54|157.18|160.68|157.32|160.54|157.18|0
1651545280000|2022-05-03 02:34:40|160.45|157.09|160.63|157.27|160.63|157.27|160.45|157.09|0
1651545290000|2022-05-03 02:34:50|160.54|157.18|160.54|157.18|160.54|157.18|160.54|157.18|0
1651545300000|2022-05-03 02:35:00|160.58|157.22|160.58|157.22|160.58|157.22|160.58|157.22|0
1651545310000|2022-05-03 02:35:10|160.63|157.27|160.67|157.31|160.67|157.31|160.63|157.27|0
1651545320000|2022-05-03 02:35:20|160.72|157.36|160.58|157.22|160.72|157.36|160.54|157.18|0
1651545330000|2022-05-03 02:35:30|160.63|157.27|160.54|157.18|160.63|157.27|160.54|157.18|0
1651545340000|2022-05-03 02:35:40|160.45|157.09|160.36|157|160.45|157.09|160.36|157|0
1651545350000|2022-05-03 02:35:50|160.27|156.91|160.27|156.91|160.27|156.91|160.27|156.91|0
1651545360000|2022-05-03 02:36:00|160.31|156.95|160.27|156.91|160.31|156.95|160.27|156.91|0
1651545370000|2022-05-03 02:36:10|160.22|156.86|160.27|156.91|160.27|156.91|160.22|156.86|0
1651545380000|2022-05-03 02:36:20|160.36|157|160.4|157.04|160.4|157.04|160.36|157|0
1651545390000|2022-05-03 02:36:30|160.36|157|160.36|157|160.36|157|160.36|157|0
1651545400000|2022-05-03 02:36:40|160.27|156.91|160.27|156.91|160.27|156.91|160.27|156.91|0
1651545410000|2022-05-03 02:36:50|160.36|157|160.36|157|160.36|157|160.36|157|0
1651545420000|2022-05-03 02:37:00|160.45|157.09|160.31|156.95|160.45|157.09|160.31|156.95|0
1651545430000|2022-05-03 02:37:10|160.27|156.91|160.31|156.95|160.31|156.95|160.27|156.91|0
1651545440000|2022-05-03 02:37:20|160.36|157|160.31|156.95|160.36|157|160.31|156.95|0
1651545450000|2022-05-03 02:37:30|160.27|156.91|160.27|156.91|160.27|156.91|160.27|156.91|0
1651545460000|2022-05-03 02:37:40|160.18|156.82|159.99|156.63|160.18|156.82|159.99|156.63|0
1651545470000|2022-05-03 02:37:50|159.9|156.54|159.9|156.54|159.99|156.63|159.9|156.54|0
1651545480000|2022-05-03 02:38:00|159.95|156.59|159.99|156.63|159.99|156.63|159.95|156.59|0
1651545490000|2022-05-03 02:38:10|160.04|156.68|159.99|156.63|160.04|156.68|159.99|156.63|0
1651545500000|2022-05-03 02:38:20|160.08|156.72|160.18|156.82|160.18|156.82|160.08|156.72|0
1651545510000|2022-05-03 02:38:30|160.08|156.72|160.08|156.72|160.08|156.72|160.08|156.72|0
1651545520000|2022-05-03 02:38:40|160.04|156.68|159.99|156.63|160.04|156.68|159.95|156.59|0
1651545530000|2022-05-03 02:38:50|159.9|156.54|159.9|156.54|159.9|156.54|159.9|156.54|0
1651545540000|2022-05-03 02:39:00|159.81|156.45|159.9|156.54|159.9|156.54|159.81|156.45|0
1651545550000|2022-05-03 02:39:10|159.95|156.59|160.08|156.72|160.08|156.72|159.95|156.59|0
1651545560000|2022-05-03 02:39:20|160.04|156.68|159.9|156.54|160.04|156.68|159.9|156.54|0
1651545570000|2022-05-03 02:39:30|159.81|156.45|159.81|156.45|159.81|156.45|159.81|156.45|0
1651545580000|2022-05-03 02:39:40|159.86|156.5|159.9|156.54|159.9|156.54|159.86|156.5|0
1651545590000|2022-05-03 02:39:50|159.95|156.59|160.08|156.72|160.08|156.72|159.95|156.59|0
1651545600000|2022-05-03 02:40:00|160.04|156.68|159.99|156.63|160.08|156.72|159.99|156.63|0
1651545610000|2022-05-03 02:40:10|159.9|156.54|159.81|156.45|159.9|156.54|159.81|156.45|0
1651545620000|2022-05-03 02:40:20|159.9|156.54|159.85|156.49|159.9|156.54|159.81|156.45|0
1651545630000|2022-05-03 02:40:30|159.9|156.54|159.9|156.54|159.9|156.54|159.9|156.54|0
1651545640000|2022-05-03 02:40:40|160.04|156.68|160.04|156.68|160.04|156.68|160.04|156.68|0
1651545650000|2022-05-03 02:40:50|160.08|156.72|160.04|156.68|160.08|156.72|159.99|156.63|0
1651545660000|2022-05-03 02:41:00|159.99|156.63|160.08|156.72|160.08|156.72|159.99|156.63|0
1651545670000|2022-05-03 02:41:10|160.17|156.81|160.17|156.81|160.17|156.81|160.17|156.81|0
1651545680000|2022-05-03 02:41:20|160.13|156.77|160.17|156.81|160.17|156.81|160.13|156.77|0
1651545690000|2022-05-03 02:41:30|160.26|156.9|160.26|156.9|160.26|156.9|160.17|156.81|0
1651545700000|2022-05-03 02:41:40|160.22|156.86|160.26|156.9|160.26|156.9|160.22|156.86|0
1651545710000|2022-05-03 02:41:50|160.31|156.95|160.36|157|160.36|157|160.31|156.95|0
1651545740000|2022-05-03 02:42:20|160.26|156.9|160.26|156.9|160.26|156.9|160.26|156.9|0
1651545750000|2022-05-03 02:42:30|160.31|156.95|160.36|157|160.36|157|160.31|156.95|0
1651545760000|2022-05-03 02:42:40|160.4|157.04|160.4|157.04|160.4|157.04|160.36|157|0
1651545770000|2022-05-03 02:42:50|160.36|157|160.36|157|160.36|157|160.36|157|0
1651545780000|2022-05-03 02:43:00|160.31|156.95|160.36|157|160.36|157|160.31|156.95|0
1651545790000|2022-05-03 02:43:10|160.45|157.09|160.45|157.09|160.45|157.09|160.45|157.09|0
1651545800000|2022-05-03 02:43:20|160.54|157.18|160.81|157.45|160.81|157.45|160.54|157.18|0
1651545810000|2022-05-03 02:43:30|161.08|157.72|161.17|157.81|161.17|157.81|161.08|157.72|0
1651545820000|2022-05-03 02:43:40|161.22|157.86|161.27|157.91|161.27|157.91|161.22|157.86|0
1651545830000|2022-05-03 02:43:50|161.17|157.81|161.17|157.81|161.17|157.81|161.17|157.81|0
1651545840000|2022-05-03 02:44:00|161.08|157.72|161.08|157.72|161.08|157.72|161.08|157.72|0
1651545850000|2022-05-03 02:44:10|160.99|157.63|160.99|157.63|160.99|157.63|160.99|157.63|0
1651545860000|2022-05-03 02:44:20|160.9|157.54|160.94|157.58|160.94|157.58|160.9|157.54|0
1651545870000|2022-05-03 02:44:30|160.99|157.63|160.99|157.63|161.08|157.72|160.99|157.63|0
1651545880000|2022-05-03 02:44:40|160.9|157.54|160.9|157.54|160.9|157.54|160.9|157.54|0
1651545890000|2022-05-03 02:44:50|160.99|157.63|161.04|157.68|161.04|157.68|160.99|157.63|0
1651545900000|2022-05-03 02:45:00|160.99|157.63|161.27|157.91|161.27|157.91|160.99|157.63|0
1651545910000|2022-05-03 02:45:10|161.17|157.81|161.17|157.81|161.17|157.81|161.17|157.81|0
1651545920000|2022-05-03 02:45:20|161.13|157.77|160.99|157.63|161.13|157.77|160.99|157.63|0
1651545930000|2022-05-03 02:45:30|160.9|157.54|160.9|157.54|160.9|157.54|160.9|157.54|0
1651545940000|2022-05-03 02:45:40|160.99|157.63|160.99|157.63|160.99|157.63|160.99|157.63|0
1651545950000|2022-05-03 02:45:50|160.9|157.54|160.9|157.54|160.94|157.58|160.9|157.54|0
1651545960000|2022-05-03 02:46:00|160.85|157.49|160.85|157.49|160.85|157.49|160.85|157.49|0
1651545970000|2022-05-03 02:46:10|160.9|157.54|160.99|157.63|160.99|157.63|160.85|157.49|0
1651545980000|2022-05-03 02:46:20|161.08|157.72|161.08|157.72|161.08|157.72|161.08|157.72|0
1651545990000|2022-05-03 02:46:30|161.03|157.67|161.03|157.67|161.03|157.67|161.03|157.67|0
1651546000000|2022-05-03 02:46:40|160.99|157.63|160.99|157.63|160.99|157.63|160.99|157.63|0
1651546010000|2022-05-03 02:46:50|161.08|157.72|161.08|157.72|161.08|157.72|161.08|157.72|0
1651546020000|2022-05-03 02:47:00|161.17|157.81|161.36|158|161.36|158|161.17|157.81|0
1651546030000|2022-05-03 02:47:10|161.31|157.95|161.31|157.95|161.31|157.95|161.31|157.95|0
1651546040000|2022-05-03 02:47:20|161.26|157.9|161.26|157.9|161.26|157.9|161.26|157.9|0
1651546050000|2022-05-03 02:47:30|161.17|157.81|161.17|157.81|161.17|157.81|161.17|157.81|0
1651546060000|2022-05-03 02:47:40|161.22|157.86|161.26|157.9|161.26|157.9|161.22|157.86|0
1651546070000|2022-05-03 02:47:50|161.36|158|161.36|158|161.36|158|161.36|158|0
1651546080000|2022-05-03 02:48:00|161.31|157.95|161.36|158|161.36|158|161.31|157.95|0
1651546090000|2022-05-03 02:48:10|161.45|158.09|161.45|158.09|161.45|158.09|161.45|158.09|0
1651546100000|2022-05-03 02:48:20|161.49|158.13|161.63|158.27|161.63|158.27|161.49|158.13|0
1651546110000|2022-05-03 02:48:30|161.58|158.22|161.63|158.27|161.63|158.27|161.58|158.22|0
1651546120000|2022-05-03 02:48:40|161.81|158.45|161.81|158.45|161.81|158.45|161.81|158.45|0
1651546130000|2022-05-03 02:48:50|161.72|158.36|161.72|158.36|161.72|158.36|161.72|158.36|0
1651546150000|2022-05-03 02:49:10|161.63|158.27|161.63|158.27|161.63|158.27|161.63|158.27|0
1651546160000|2022-05-03 02:49:20|161.67|158.31|161.72|158.36|161.72|158.36|161.67|158.31|0
1651546170000|2022-05-03 02:49:30|161.63|158.27|161.72|158.36|161.72|158.36|161.63|158.27|0
1651546180000|2022-05-03 02:49:40|161.81|158.45|161.81|158.45|161.81|158.45|161.81|158.45|0
1651546190000|2022-05-03 02:49:50|161.9|158.54|161.95|158.59|161.95|158.59|161.9|158.54|0
1651546200000|2022-05-03 02:50:00|161.99|158.63|161.9|158.54|161.99|158.63|161.9|158.54|0
1651546210000|2022-05-03 02:50:10|161.81|158.45|161.63|158.27|161.81|158.45|161.63|158.27|0
1651546220000|2022-05-03 02:50:20|161.58|158.22|161.54|158.18|161.63|158.27|161.54|158.18|0
1651546230000|2022-05-03 02:50:30|161.63|158.27|161.63|158.27|161.63|158.27|161.63|158.27|0
1651546250000|2022-05-03 02:50:50|161.67|158.31|161.63|158.27|161.72|158.36|161.63|158.27|0
1651546260000|2022-05-03 02:51:00|161.72|158.36|161.81|158.45|161.81|158.45|161.72|158.36|0
1651546280000|2022-05-03 02:51:20|161.9|158.54|161.99|158.63|161.99|158.63|161.9|158.54|0
1651546300000|2022-05-03 02:51:40|162.09|158.73|162.09|158.73|162.09|158.73|162.09|158.73|0
1651546310000|2022-05-03 02:51:50|162.18|158.82|162.18|158.82|162.18|158.82|162.18|158.82|0
1651546330000|2022-05-03 02:52:10|162.22|158.86|162.27|158.91|162.27|158.91|162.22|158.86|0
1651546350000|2022-05-03 02:52:30|162.22|158.86|162.18|158.82|162.22|158.86|162.18|158.82|0
1651546370000|2022-05-03 02:52:50|162.08|158.72|162.08|158.72|162.08|158.72|162.08|158.72|0
1651546400000|2022-05-03 02:53:20|162.18|158.82|162.18|158.82|162.18|158.82|162.18|158.82|0
1651546410000|2022-05-03 02:53:30|162.27|158.91|162.36|159|162.36|159|162.27|158.91|0
1651546420000|2022-05-03 02:53:40|162.27|158.91|162.36|159|162.36|159|162.27|158.91|0
1651546440000|2022-05-03 02:54:00|162.45|159.09|162.45|159.09|162.45|159.09|162.45|159.09|0
1651546450000|2022-05-03 02:54:10|162.36|159|162.36|159|162.36|159|162.36|159|0
1651546460000|2022-05-03 02:54:20|162.18|158.82|161.9|158.54|162.18|158.82|161.9|158.54|0
1651546480000|2022-05-03 02:54:40|161.99|158.63|162.82|159.46|162.82|159.46|161.99|158.63|0
1651546490000|2022-05-03 02:54:50|162.63|159.27|162.45|159.09|162.63|159.27|162.45|159.09|0
1651546500000|2022-05-03 02:55:00|162.54|159.18|162.54|159.18|162.63|159.27|162.54|159.18|0
1651546510000|2022-05-03 02:55:10|162.45|159.09|162.45|159.09|162.45|159.09|162.45|159.09|0
1651546520000|2022-05-03 02:55:20|162.4|159.04|162.36|159|162.4|159.04|162.36|159|0
1651546530000|2022-05-03 02:55:30|162.31|158.95|162.36|159|162.36|159|162.27|158.91|0
1651546550000|2022-05-03 02:55:50|162.27|158.91|162.27|158.91|162.36|159|162.27|158.91|0
1651546560000|2022-05-03 02:56:00|162.36|159|162.27|158.91|162.36|159|162.27|158.91|0
1651546570000|2022-05-03 02:56:10|162.18|158.82|162.18|158.82|162.18|158.82|162.18|158.82|0
1651546580000|2022-05-03 02:56:20|162.08|158.72|161.99|158.63|162.08|158.72|161.99|158.63|0
1651546590000|2022-05-03 02:56:30|162.08|158.72|161.99|158.63|162.08|158.72|161.99|158.63|0
1651546600000|2022-05-03 02:56:40|161.9|158.54|161.99|158.63|161.99|158.63|161.9|158.54|0
1651546610000|2022-05-03 02:56:50|161.94|158.58|161.99|158.63|161.99|158.63|161.9|158.54|0
1651546620000|2022-05-03 02:57:00|161.94|158.58|161.94|158.58|161.94|158.58|161.94|158.58|0
1651546630000|2022-05-03 02:57:10|161.9|158.54|161.9|158.54|161.9|158.54|161.9|158.54|0
1651546640000|2022-05-03 02:57:20|161.81|158.45|161.72|158.36|161.81|158.45|161.72|158.36|0
1651546650000|2022-05-03 02:57:30|161.63|158.27|161.63|158.27|161.63|158.27|161.63|158.27|0
1651546700000|2022-05-03 02:58:20|161.44|158.08|161.44|158.08|161.44|158.08|161.44|158.08|0
1651546730000|2022-05-03 02:58:50|161.53|158.17|161.53|158.17|161.53|158.17|161.53|158.17|0
1651546750000|2022-05-03 02:59:10|161.44|158.08|161.35|157.99|161.44|158.08|161.35|157.99|0
1651546760000|2022-05-03 02:59:20|161.39|158.03|161.44|158.08|161.44|158.08|161.35|157.99|0
1651546770000|2022-05-03 02:59:30|161.49|158.13|161.44|158.08|161.49|158.13|161.44|158.08|0
1651546810000|2022-05-03 03:00:10|161.35|157.99|161.35|157.99|161.35|157.99|161.35|157.99|0
1651546820000|2022-05-03 03:00:20|161.26|157.9|161.35|157.99|161.35|157.99|161.26|157.9|0
1651546830000|2022-05-03 03:00:30|161.26|157.9|161.35|157.99|161.35|157.99|161.26|157.9|0
1651546840000|2022-05-03 03:00:40|161.3|157.94|161.35|157.99|161.35|157.99|161.3|157.94|0
1651546850000|2022-05-03 03:00:50|161.3|157.94|161.3|157.94|161.3|157.94|161.3|157.94|0
1651546860000|2022-05-03 03:01:00|161.26|157.9|161.26|157.9|161.3|157.94|161.26|157.9|0
1651546870000|2022-05-03 03:01:10|161.17|157.81|161.17|157.81|161.17|157.81|161.17|157.81|0
1651546880000|2022-05-03 03:01:20|161.26|157.9|161.26|157.9|161.26|157.9|161.26|157.9|0
1651546890000|2022-05-03 03:01:30|161.35|157.99|161.26|157.9|161.35|157.99|161.26|157.9|0
1651546920000|2022-05-03 03:02:00|161.35|157.99|161.3|157.94|161.35|157.99|161.26|157.9|0
1651546930000|2022-05-03 03:02:10|161.35|157.99|161.3|157.94|161.35|157.99|161.3|157.94|0
1651546940000|2022-05-03 03:02:20|161.26|157.9|161.17|157.81|161.26|157.9|161.17|157.81|0
1651546950000|2022-05-03 03:02:30|161.26|157.9|161.26|157.9|161.26|157.9|161.26|157.9|0
1651546960000|2022-05-03 03:02:40|161.35|157.99|161.35|157.99|161.35|157.99|161.35|157.99|0
1651546970000|2022-05-03 03:02:50|161.44|158.08|161.3|157.94|161.44|158.08|161.3|157.94|0
1651546980000|2022-05-03 03:03:00|161.35|157.99|161.35|157.99|161.35|157.99|161.35|157.99|0
1651547000000|2022-05-03 03:03:20|161.26|157.9|161.3|157.94|161.35|157.99|161.26|157.9|0
1651547010000|2022-05-03 03:03:30|161.26|157.9|161.3|157.94|161.3|157.94|161.26|157.9|0
1651547020000|2022-05-03 03:03:40|161.35|157.99|161.35|157.99|161.35|157.99|161.35|157.99|0
1651547030000|2022-05-03 03:03:50|161.44|158.08|161.44|158.08|161.44|158.08|161.44|158.08|0
1651547040000|2022-05-03 03:04:00|161.53|158.17|161.53|158.17|161.53|158.17|161.53|158.17|0
1651547050000|2022-05-03 03:04:10|161.62|158.26|161.62|158.26|161.62|158.26|161.62|158.26|0
1651547060000|2022-05-03 03:04:20|161.58|158.22|161.53|158.17|161.67|158.31|161.53|158.17|0
1651547080000|2022-05-03 03:04:40|161.44|158.08|161.44|158.08|161.44|158.08|161.44|158.08|0
1651547090000|2022-05-03 03:04:50|161.53|158.17|161.44|158.08|161.53|158.17|161.44|158.08|0
1651547100000|2022-05-03 03:05:00|161.48|158.12|161.44|158.08|161.48|158.12|161.44|158.08|0
1651547110000|2022-05-03 03:05:10|161.35|157.99|161.35|157.99|161.35|157.99|161.35|157.99|0
1651547130000|2022-05-03 03:05:30|161.3|157.94|161.26|157.9|161.3|157.94|161.26|157.9|0
1651547140000|2022-05-03 03:05:40|161.17|157.81|160.98|157.62|161.17|157.81|160.98|157.62|0
1651547150000|2022-05-03 03:05:50|160.8|157.44|160.89|157.53|160.98|157.62|160.8|157.44|0
1651547160000|2022-05-03 03:06:00|160.98|157.62|160.98|157.62|160.98|157.62|160.98|157.62|0
1651547170000|2022-05-03 03:06:10|160.94|157.58|160.89|157.53|160.94|157.58|160.89|157.53|0
1651547180000|2022-05-03 03:06:20|160.84|157.48|160.89|157.53|160.89|157.53|160.84|157.48|0
1651547190000|2022-05-03 03:06:30|160.98|157.62|161.17|157.81|161.17|157.81|160.98|157.62|0
1651547200000|2022-05-03 03:06:40|161.26|157.9|161.26|157.9|161.3|157.94|161.26|157.9|0
1651547210000|2022-05-03 03:06:50|161.35|157.99|161.3|157.94|161.35|157.99|161.26|157.9|0
1651547220000|2022-05-03 03:07:00|161.35|157.99|161.35|157.99|161.35|157.99|161.3|157.94|0
1651547230000|2022-05-03 03:07:10|161.44|158.08|161.53|158.17|161.53|158.17|161.44|158.08|0
1651547240000|2022-05-03 03:07:20|161.35|157.99|161.48|158.12|161.48|158.12|161.35|157.99|0
1651547250000|2022-05-03 03:07:30|161.53|158.17|161.57|158.21|161.57|158.21|161.53|158.17|0
1651547260000|2022-05-03 03:07:40|161.67|158.31|161.71|158.35|161.71|158.35|161.67|158.31|0
1651547270000|2022-05-03 03:07:50|161.62|158.26|161.67|158.31|161.67|158.31|161.62|158.26|0
1651547280000|2022-05-03 03:08:00|161.62|158.26|161.62|158.26|161.62|158.26|161.62|158.26|0
1651547290000|2022-05-03 03:08:10|161.57|158.21|161.53|158.17|161.57|158.21|161.53|158.17|0
1651547310000|2022-05-03 03:08:30|161.57|158.21|161.53|158.17|161.57|158.21|161.53|158.17|0
1651547320000|2022-05-03 03:08:40|161.44|158.08|161.44|158.08|161.44|158.08|161.44|158.08|0
1651547330000|2022-05-03 03:08:50|161.53|158.17|161.53|158.17|161.53|158.17|161.48|158.12|0
1651547350000|2022-05-03 03:09:10|161.44|158.08|161.26|157.9|161.44|158.08|161.26|157.9|0
1651547360000|2022-05-03 03:09:20|161.16|157.8|161.07|157.71|161.16|157.8|161.07|157.71|0
1651547390000|2022-05-03 03:09:50|161.16|157.8|161.16|157.8|161.16|157.8|161.16|157.8|0
1651547410000|2022-05-03 03:10:10|161.26|157.9|161.26|157.9|161.26|157.9|161.26|157.9|0
1651547430000|2022-05-03 03:10:30|161.35|157.99|161.35|157.99|161.35|157.99|161.35|157.99|0
1651547450000|2022-05-03 03:10:50|161.26|157.9|161.16|157.8|161.35|157.99|161.16|157.8|0
1651547460000|2022-05-03 03:11:00|161.12|157.76|161.25|157.89|161.25|157.89|161.12|157.76|0
1651547470000|2022-05-03 03:11:10|161.53|158.17|161.53|158.17|161.53|158.17|161.53|158.17|0
1651547480000|2022-05-03 03:11:20|161.44|158.08|161.48|158.12|161.48|158.12|161.44|158.08|0
1651547490000|2022-05-03 03:11:30|161.44|158.08|161.44|158.08|161.44|158.08|161.44|158.08|0
1651547510000|2022-05-03 03:11:50|161.35|157.99|161.35|157.99|161.35|157.99|161.35|157.99|0
1651547530000|2022-05-03 03:12:10|161.25|157.89|161.35|157.99|161.35|157.99|161.25|157.89|0
1651547540000|2022-05-03 03:12:20|161.44|158.08|161.44|158.08|161.44|158.08|161.44|158.08|0
1651547560000|2022-05-03 03:12:40|161.39|158.03|161.44|158.08|161.44|158.08|161.39|158.03|0
1651547570000|2022-05-03 03:12:50|161.62|158.26|161.62|158.26|161.62|158.26|161.62|158.26|0
1651547580000|2022-05-03 03:13:00|161.71|158.35|161.62|158.26|161.71|158.35|161.62|158.26|0
1651547590000|2022-05-03 03:13:10|161.89|158.53|161.8|158.44|161.89|158.53|161.8|158.44|0
1651547600000|2022-05-03 03:13:20|161.89|158.53|161.99|158.63|161.99|158.63|161.8|158.44|0
1651547610000|2022-05-03 03:13:30|162.03|158.67|161.89|158.53|162.03|158.67|161.89|158.53|0
1651547640000|2022-05-03 03:14:00|161.71|158.35|161.62|158.26|161.71|158.35|161.62|158.26|0
1651547650000|2022-05-03 03:14:10|161.66|158.3|161.39|158.03|161.66|158.3|161.39|158.03|0
1651547660000|2022-05-03 03:14:20|161.44|158.08|161.53|158.17|161.53|158.17|161.39|158.03|0
1651547670000|2022-05-03 03:14:30|161.48|158.12|161.44|158.08|161.48|158.12|161.44|158.08|0
1651547680000|2022-05-03 03:14:40|161.39|158.03|161.25|157.89|161.39|158.03|161.25|157.89|0
1651547690000|2022-05-03 03:14:50|161.34|157.98|161.34|157.98|161.39|158.03|161.34|157.98|0
1651547700000|2022-05-03 03:15:00|161.39|158.03|161.39|158.03|161.39|158.03|161.34|157.98|0
1651547710000|2022-05-03 03:15:10|161.44|158.08|161.44|158.08|161.44|158.08|161.44|158.08|0
1651547730000|2022-05-03 03:15:30|161.62|158.26|161.71|158.35|161.71|158.35|161.62|158.26|0
1651547740000|2022-05-03 03:15:40|161.66|158.3|161.66|158.3|161.66|158.3|161.62|158.26|0
1651547750000|2022-05-03 03:15:50|161.71|158.35|161.71|158.35|161.71|158.35|161.71|158.35|0
1651547760000|2022-05-03 03:16:00|161.75|158.39|161.71|158.35|161.75|158.39|161.71|158.35|0
1651547770000|2022-05-03 03:16:10|161.8|158.44|161.8|158.44|161.8|158.44|161.8|158.44|0
1651547780000|2022-05-03 03:16:20|161.75|158.39|161.8|158.44|161.8|158.44|161.75|158.39|0
1651547800000|2022-05-03 03:16:40|161.75|158.39|161.71|158.35|161.75|158.39|161.71|158.35|0
1651547810000|2022-05-03 03:16:50|161.75|158.39|161.75|158.39|161.75|158.39|161.75|158.39|0
1651547820000|2022-05-03 03:17:00|161.71|158.35|161.71|158.35|161.71|158.35|161.71|158.35|0
1651547830000|2022-05-03 03:17:10|161.62|158.26|161.44|158.08|161.62|158.26|161.44|158.08|0
1651547840000|2022-05-03 03:17:20|161.48|158.12|161.43|158.07|161.48|158.12|161.43|158.07|0
1651547850000|2022-05-03 03:17:30|161.39|158.03|161.34|157.98|161.39|158.03|161.34|157.98|0
1651547870000|2022-05-03 03:17:50|161.43|158.07|161.34|157.98|161.43|158.07|161.34|157.98|0
1651547880000|2022-05-03 03:18:00|161.43|158.07|161.34|157.98|161.43|158.07|161.34|157.98|0
1651547910000|2022-05-03 03:18:30|161.25|157.89|161.16|157.8|161.25|157.89|161.16|157.8|0
1651547920000|2022-05-03 03:18:40|161.25|157.89|161.25|157.89|161.25|157.89|161.25|157.89|0
1651547930000|2022-05-03 03:18:50|161.3|157.94|161.25|157.89|161.3|157.94|161.25|157.89|0
1651547940000|2022-05-03 03:19:00|161.3|157.94|161.34|157.98|161.34|157.98|161.3|157.94|0
1651547950000|2022-05-03 03:19:10|161.43|158.07|161.43|158.07|161.43|158.07|161.43|158.07|0
1651547960000|2022-05-03 03:19:20|161.39|158.03|161.43|158.07|161.43|158.07|161.39|158.03|0
1651547970000|2022-05-03 03:19:30|161.34|157.98|161.3|157.94|161.34|157.98|161.3|157.94|0
1651547980000|2022-05-03 03:19:40|161.34|157.98|161.34|157.98|161.34|157.98|161.34|157.98|0
1651547990000|2022-05-03 03:19:50|161.25|157.89|161.2|157.84|161.25|157.89|161.2|157.84|0
1651548000000|2022-05-03 03:20:00|161.16|157.8|161.25|157.89|161.25|157.89|161.16|157.8|0
1651548010000|2022-05-03 03:20:10|161.2|157.84|161.07|157.71|161.2|157.84|161.07|157.71|0
1651548020000|2022-05-03 03:20:20|161.16|157.8|161.07|157.71|161.25|157.89|161.07|157.71|0
1651548040000|2022-05-03 03:20:40|160.98|157.62|160.98|157.62|161.02|157.66|160.98|157.62|0
1651548050000|2022-05-03 03:20:50|161.07|157.71|160.7|157.34|161.16|157.8|160.7|157.34|0
1651548060000|2022-05-03 03:21:00|160.89|157.53|160.89|157.53|160.89|157.53|160.89|157.53|0
1651548070000|2022-05-03 03:21:10|160.98|157.62|160.89|157.53|160.98|157.62|160.89|157.53|0
1651548090000|2022-05-03 03:21:30|160.98|157.62|160.89|157.53|160.98|157.62|160.89|157.53|0
1651548100000|2022-05-03 03:21:40|160.98|157.62|160.98|157.62|160.98|157.62|160.98|157.62|0
1651548110000|2022-05-03 03:21:50|161.07|157.71|161.16|157.8|161.16|157.8|161.07|157.71|0
1651548120000|2022-05-03 03:22:00|161.07|157.71|160.98|157.62|161.07|157.71|160.98|157.62|0
1651548130000|2022-05-03 03:22:10|161.02|157.66|160.98|157.62|161.02|157.66|160.98|157.62|0
1651548140000|2022-05-03 03:22:20|161.07|157.71|161.11|157.75|161.11|157.75|161.07|157.71|0
1651548150000|2022-05-03 03:22:30|161.16|157.8|161.11|157.75|161.16|157.8|161.11|157.75|0
1651548160000|2022-05-03 03:22:40|161.16|157.8|161.29|157.93|161.29|157.93|161.16|157.8|0
1651548170000|2022-05-03 03:22:50|161.34|157.98|161.34|157.98|161.43|158.07|161.34|157.98|0
1651548180000|2022-05-03 03:23:00|161.29|157.93|161.25|157.89|161.29|157.93|161.25|157.89|0
1651548190000|2022-05-03 03:23:10|161.16|157.8|161.07|157.71|161.16|157.8|161.07|157.71|0
1651548200000|2022-05-03 03:23:20|161.02|157.66|161.02|157.66|161.02|157.66|161.02|157.66|0
1651548210000|2022-05-03 03:23:30|160.98|157.62|161.02|157.66|161.02|157.66|160.98|157.62|0
1651548220000|2022-05-03 03:23:40|161.07|157.71|160.89|157.53|161.07|157.71|160.89|157.53|0
1651548230000|2022-05-03 03:23:50|160.88|157.52|160.88|157.52|160.88|157.52|160.88|157.52|0
1651548240000|2022-05-03 03:24:00|160.84|157.48|160.84|157.48|160.84|157.48|160.84|157.48|0
1651548250000|2022-05-03 03:24:10|160.88|157.52|160.88|157.52|160.88|157.52|160.88|157.52|0
1651548260000|2022-05-03 03:24:20|160.93|157.57|160.84|157.48|160.98|157.62|160.84|157.48|0
1651548270000|2022-05-03 03:24:30|160.88|157.52|160.88|157.52|160.88|157.52|160.88|157.52|0
1651548280000|2022-05-03 03:24:40|160.84|157.48|160.84|157.48|160.84|157.48|160.84|157.48|0
1651548290000|2022-05-03 03:24:50|160.88|157.52|160.88|157.52|160.88|157.52|160.88|157.52|0
1651548300000|2022-05-03 03:25:00|160.93|157.57|160.93|157.57|160.98|157.62|160.88|157.52|0
1651548310000|2022-05-03 03:25:10|160.98|157.62|161.07|157.71|161.07|157.71|160.98|157.62|0
1651548320000|2022-05-03 03:25:20|161.02|157.66|160.88|157.52|161.02|157.66|160.88|157.52|0
1651548330000|2022-05-03 03:25:30|160.79|157.43|160.75|157.39|160.79|157.43|160.75|157.39|0
1651548340000|2022-05-03 03:25:40|160.79|157.43|160.61|157.25|160.79|157.43|160.56|157.2|0
1651548350000|2022-05-03 03:25:50|160.56|157.2|160.61|157.25|160.61|157.25|160.56|157.2|0
1651548360000|2022-05-03 03:26:00|160.56|157.2|160.56|157.2|160.56|157.2|160.56|157.2|0
1651548370000|2022-05-03 03:26:10|160.52|157.16|160.56|157.2|160.61|157.25|160.52|157.16|0
1651548380000|2022-05-03 03:26:20|160.61|157.25|160.52|157.16|160.61|157.25|160.52|157.16|0
1651548390000|2022-05-03 03:26:30|160.43|157.07|160.43|157.07|160.43|157.07|160.43|157.07|0
1651548400000|2022-05-03 03:26:40|160.38|157.02|160.29|156.93|160.38|157.02|160.29|156.93|0
1651548410000|2022-05-03 03:26:50|160.34|156.98|160.34|156.98|160.34|156.98|160.34|156.98|0
1651548420000|2022-05-03 03:27:00|160.38|157.02|160.38|157.02|160.43|157.07|160.38|157.02|0
1651548430000|2022-05-03 03:27:10|160.43|157.07|160.43|157.07|160.43|157.07|160.43|157.07|0
1651548450000|2022-05-03 03:27:30|160.52|157.16|160.52|157.16|160.52|157.16|160.52|157.16|0
1651548460000|2022-05-03 03:27:40|160.7|157.34|160.79|157.43|160.79|157.43|160.7|157.34|0
1651548470000|2022-05-03 03:27:50|160.7|157.34|160.52|157.16|160.7|157.34|160.52|157.16|0
1651548480000|2022-05-03 03:28:00|160.61|157.25|160.61|157.25|160.61|157.25|160.61|157.25|0
1651548490000|2022-05-03 03:28:10|160.65|157.29|160.7|157.34|160.7|157.34|160.65|157.29|0
1651548500000|2022-05-03 03:28:20|160.61|157.25|160.61|157.25|160.61|157.25|160.61|157.25|0
1651548520000|2022-05-03 03:28:40|160.52|157.16|160.52|157.16|160.52|157.16|160.52|157.16|0
1651548560000|2022-05-03 03:29:20|160.47|157.11|160.43|157.07|160.47|157.11|160.43|157.07|0
1651548570000|2022-05-03 03:29:30|160.47|157.11|160.47|157.11|160.47|157.11|160.47|157.11|0
1651548580000|2022-05-03 03:29:40|160.43|157.07|160.34|156.98|160.47|157.11|160.34|156.98|0
1651548590000|2022-05-03 03:29:50|160.25|156.89|160.25|156.89|160.25|156.89|160.25|156.89|0
1651548600000|2022-05-03 03:30:00|160.34|156.98|160.38|157.02|160.38|157.02|160.25|156.89|0
1651548610000|2022-05-03 03:30:10|160.43|157.07|160.43|157.07|160.43|157.07|160.43|157.07|0
1651548620000|2022-05-03 03:30:20|160.38|157.02|160.25|156.89|160.43|157.07|160.25|156.89|0
1651548630000|2022-05-03 03:30:30|160.29|156.93|160.15|156.79|160.29|156.93|160.15|156.79|0
1651548650000|2022-05-03 03:30:50|160.11|156.75|160.15|156.79|160.15|156.79|160.11|156.75|0
1651548660000|2022-05-03 03:31:00|160.25|156.89|160.15|156.79|160.25|156.89|160.15|156.79|0
1651548670000|2022-05-03 03:31:10|160.06|156.7|160.06|156.7|160.06|156.7|160.06|156.7|0
1651548680000|2022-05-03 03:31:20|160.11|156.75|160.11|156.75|160.11|156.75|160.11|156.75|0
1651548690000|2022-05-03 03:31:30|160.15|156.79|160.24|156.88|160.34|156.98|160.15|156.79|0
1651548700000|2022-05-03 03:31:40|160.34|156.98|160.34|156.98|160.34|156.98|160.34|156.98|0
1651548720000|2022-05-03 03:32:00|160.29|156.93|160.24|156.88|160.29|156.93|160.24|156.88|0
1651548730000|2022-05-03 03:32:10|160.29|156.93|160.29|156.93|160.29|156.93|160.29|156.93|0
1651548740000|2022-05-03 03:32:20|160.34|156.98|160.24|156.88|160.34|156.98|160.24|156.88|0
1651548760000|2022-05-03 03:32:40|160.2|156.84|160.15|156.79|160.2|156.84|160.15|156.79|0
1651548770000|2022-05-03 03:32:50|160.24|156.88|160.24|156.88|160.24|156.88|160.24|156.88|0
1651548790000|2022-05-03 03:33:10|160.15|156.79|160.15|156.79|160.15|156.79|160.15|156.79|0
1651548800000|2022-05-03 03:33:20|160.06|156.7|159.88|156.52|160.06|156.7|159.88|156.52|0
1651548810000|2022-05-03 03:33:30|159.83|156.47|159.88|156.52|159.88|156.52|159.83|156.47|0
1651548820000|2022-05-03 03:33:40|159.83|156.47|159.88|156.52|159.88|156.52|159.83|156.47|0
1651548830000|2022-05-03 03:33:50|159.83|156.47|159.88|156.52|159.88|156.52|159.83|156.47|0
1651548840000|2022-05-03 03:34:00|159.83|156.47|159.79|156.43|159.83|156.47|159.79|156.43|0
1651548850000|2022-05-03 03:34:10|159.88|156.52|159.92|156.56|159.92|156.56|159.83|156.47|0
1651548860000|2022-05-03 03:34:20|159.97|156.61|159.79|156.43|159.97|156.61|159.7|156.34|0
1651548870000|2022-05-03 03:34:30|159.97|156.61|159.97|156.61|159.97|156.61|159.97|156.61|0
1651548880000|2022-05-03 03:34:40|159.92|156.56|159.88|156.52|159.92|156.56|159.88|156.52|0
1651548890000|2022-05-03 03:34:50|159.7|156.34|159.7|156.34|159.7|156.34|159.7|156.34|0
1651548900000|2022-05-03 03:35:00|159.79|156.43|159.79|156.43|159.79|156.43|159.79|156.43|0
1651548940000|2022-05-03 03:35:40|159.7|156.34|159.7|156.34|159.7|156.34|159.7|156.34|0
1651548950000|2022-05-03 03:35:50|159.79|156.43|159.79|156.43|159.79|156.43|159.79|156.43|0
1651548970000|2022-05-03 03:36:10|159.83|156.47|159.88|156.52|159.88|156.52|159.83|156.47|0
1651548980000|2022-05-03 03:36:20|160.06|156.7|160.15|156.79|160.2|156.84|160.06|156.7|0
1651548990000|2022-05-03 03:36:30|160.1|156.74|160.15|156.79|160.15|156.79|160.06|156.7|0
1651549000000|2022-05-03 03:36:40|160.06|156.7|160.06|156.7|160.06|156.7|160.06|156.7|0
1651549030000|2022-05-03 03:37:10|160.1|156.74|160.06|156.7|160.1|156.74|160.06|156.7|0
1651549040000|2022-05-03 03:37:20|160.15|156.79|160.24|156.88|160.24|156.88|160.15|156.79|0
1651549050000|2022-05-03 03:37:30|160.29|156.93|160.29|156.93|160.29|156.93|160.29|156.93|0
1651549060000|2022-05-03 03:37:40|160.24|156.88|160.15|156.79|160.33|156.97|160.15|156.79|0
1651549070000|2022-05-03 03:37:50|160.06|156.7|160.06|156.7|160.06|156.7|160.06|156.7|0
1651549080000|2022-05-03 03:38:00|160.15|156.79|160.06|156.7|160.15|156.79|160.06|156.7|0
1651549110000|2022-05-03 03:38:30|159.92|156.56|159.88|156.52|159.92|156.56|159.88|156.52|0
1651549120000|2022-05-03 03:38:40|159.97|156.61|159.97|156.61|159.97|156.61|159.97|156.61|0
1651549130000|2022-05-03 03:38:50|159.88|156.52|159.88|156.52|159.88|156.52|159.88|156.52|0
1651549140000|2022-05-03 03:39:00|159.83|156.47|159.83|156.47|159.83|156.47|159.83|156.47|0
1651549150000|2022-05-03 03:39:10|159.79|156.43|159.88|156.52|159.88|156.52|159.79|156.43|0
1651549160000|2022-05-03 03:39:20|159.83|156.47|159.88|156.52|159.88|156.52|159.83|156.47|0
1651549180000|2022-05-03 03:39:40|159.97|156.61|159.88|156.52|159.97|156.61|159.88|156.52|0
1651549190000|2022-05-03 03:39:50|159.79|156.43|159.79|156.43|159.79|156.43|159.79|156.43|0
1651549210000|2022-05-03 03:40:10|159.88|156.52|159.88|156.52|159.88|156.52|159.88|156.52|0
1651549220000|2022-05-03 03:40:20|159.83|156.47|159.79|156.43|159.83|156.47|159.79|156.43|0
1651549230000|2022-05-03 03:40:30|159.88|156.52|159.83|156.47|159.88|156.52|159.83|156.47|0
1651549240000|2022-05-03 03:40:40|159.79|156.43|159.88|156.52|159.88|156.52|159.79|156.43|0
1651549250000|2022-05-03 03:40:50|159.79|156.43|159.79|156.43|159.79|156.43|159.79|156.43|0
1651549260000|2022-05-03 03:41:00|159.7|156.34|159.7|156.34|159.7|156.34|159.7|156.34|0
1651549270000|2022-05-03 03:41:10|159.79|156.43|159.79|156.43|159.79|156.43|159.79|156.43|0
1651549280000|2022-05-03 03:41:20|159.7|156.34|159.7|156.34|159.7|156.34|159.7|156.34|0
1651549360000|2022-05-03 03:42:40|159.51|156.15|159.42|156.06|159.51|156.15|159.42|156.06|0
1651549380000|2022-05-03 03:43:00|159.33|155.97|159.15|155.79|159.33|155.97|159.15|155.79|0
1651549390000|2022-05-03 03:43:10|159.24|155.88|159.33|155.97|159.33|155.97|159.24|155.88|0
1651549400000|2022-05-03 03:43:20|159.42|156.06|159.42|156.06|159.47|156.11|159.42|156.06|0
1651549410000|2022-05-03 03:43:30|159.51|156.15|159.47|156.11|159.51|156.15|159.47|156.11|0
1651549420000|2022-05-03 03:43:40|159.42|156.06|159.51|156.15|159.51|156.15|159.42|156.06|0
1651549430000|2022-05-03 03:43:50|159.42|156.06|159.51|156.15|159.51|156.15|159.42|156.06|0
1651549440000|2022-05-03 03:44:00|159.47|156.11|159.42|156.06|159.51|156.15|159.42|156.06|0
1651549450000|2022-05-03 03:44:10|159.33|155.97|159.33|155.97|159.38|156.02|159.33|155.97|0
1651549460000|2022-05-03 03:44:20|159.42|156.06|159.47|156.11|159.47|156.11|159.42|156.06|0
1651549470000|2022-05-03 03:44:30|159.51|156.15|159.56|156.2|159.56|156.2|159.51|156.15|0
1651549480000|2022-05-03 03:44:40|159.51|156.15|159.42|156.06|159.51|156.15|159.42|156.06|0
1651549490000|2022-05-03 03:44:50|159.38|156.02|159.33|155.97|159.38|156.02|159.33|155.97|0
1651549500000|2022-05-03 03:45:00|159.42|156.06|159.38|156.02|159.42|156.06|159.38|156.02|0
1651549510000|2022-05-03 03:45:10|159.42|156.06|159.51|156.15|159.51|156.15|159.42|156.06|0
1651549520000|2022-05-03 03:45:20|159.56|156.2|159.6|156.24|159.6|156.24|159.56|156.2|0
1651549550000|2022-05-03 03:45:50|159.56|156.2|159.51|156.15|159.56|156.2|159.51|156.15|0
1651549560000|2022-05-03 03:46:00|159.56|156.2|159.56|156.2|159.56|156.2|159.56|156.2|0
1651549570000|2022-05-03 03:46:10|159.6|156.24|159.6|156.24|159.6|156.24|159.6|156.24|0
1651549580000|2022-05-03 03:46:20|159.51|156.15|159.56|156.2|159.56|156.2|159.51|156.15|0
1651549590000|2022-05-03 03:46:30|159.51|156.15|159.51|156.15|159.51|156.15|159.51|156.15|0
1651549600000|2022-05-03 03:46:40|159.47|156.11|159.42|156.06|159.47|156.11|159.42|156.06|0
1651549620000|2022-05-03 03:47:00|159.37|156.01|159.33|155.97|159.37|156.01|159.33|155.97|0
1651549650000|2022-05-03 03:47:30|159.42|156.06|159.47|156.11|159.47|156.11|159.42|156.06|0
1651549660000|2022-05-03 03:47:40|159.42|156.06|159.42|156.06|159.42|156.06|159.42|156.06|0
1651549680000|2022-05-03 03:48:00|159.37|156.01|159.51|156.15|159.51|156.15|159.37|156.01|0
1651549700000|2022-05-03 03:48:20|159.6|156.24|159.6|156.24|159.6|156.24|159.6|156.24|0
1651549710000|2022-05-03 03:48:30|159.69|156.33|159.69|156.33|159.78|156.42|159.69|156.33|0
1651549720000|2022-05-03 03:48:40|159.74|156.38|159.78|156.42|159.78|156.42|159.74|156.38|0
1651549740000|2022-05-03 03:49:00|159.69|156.33|159.65|156.29|159.69|156.33|159.6|156.24|0
1651549750000|2022-05-03 03:49:10|159.6|156.24|159.6|156.24|159.65|156.29|159.6|156.24|0
1651549760000|2022-05-03 03:49:20|159.51|156.15|159.51|156.15|159.51|156.15|159.51|156.15|0
1651549770000|2022-05-03 03:49:30|159.46|156.1|159.42|156.06|159.46|156.1|159.42|156.06|0
1651549780000|2022-05-03 03:49:40|159.37|156.01|159.37|156.01|159.37|156.01|159.37|156.01|0
1651549790000|2022-05-03 03:49:50|159.33|155.97|159.42|156.06|159.42|156.06|159.33|155.97|0
1651549800000|2022-05-03 03:50:00|159.46|156.1|159.42|156.06|159.46|156.1|159.42|156.06|0
1651549810000|2022-05-03 03:50:10|159.37|156.01|159.33|155.97|159.37|156.01|159.33|155.97|0
1651549820000|2022-05-03 03:50:20|159.42|156.06|159.42|156.06|159.42|156.06|159.42|156.06|0
1651549830000|2022-05-03 03:50:30|159.37|156.01|159.37|156.01|159.37|156.01|159.37|156.01|0
1651549850000|2022-05-03 03:50:50|159.33|155.97|159.33|155.97|159.33|155.97|159.28|155.92|0
1651549870000|2022-05-03 03:51:10|159.37|156.01|159.42|156.06|159.42|156.06|159.33|155.97|0
1651549880000|2022-05-03 03:51:20|159.51|156.15|159.51|156.15|159.51|156.15|159.51|156.15|0
1651549900000|2022-05-03 03:51:40|159.55|156.19|159.55|156.19|159.55|156.19|159.51|156.15|0
1651549910000|2022-05-03 03:51:50|159.6|156.24|159.6|156.24|159.6|156.24|159.6|156.24|0
1651549920000|2022-05-03 03:52:00|159.55|156.19|159.55|156.19|159.55|156.19|159.55|156.19|0
1651549930000|2022-05-03 03:52:10|159.51|156.15|159.42|156.06|159.51|156.15|159.42|156.06|0
1651549940000|2022-05-03 03:52:20|159.46|156.1|159.42|156.06|159.46|156.1|159.42|156.06|0
1651549950000|2022-05-03 03:52:30|159.51|156.15|159.51|156.15|159.51|156.15|159.51|156.15|0
1651549960000|2022-05-03 03:52:40|159.55|156.19|159.51|156.15|159.55|156.19|159.51|156.15|0
1651549990000|2022-05-03 03:53:10|159.46|156.1|159.46|156.1|159.46|156.1|159.46|156.1|0
1651550000000|2022-05-03 03:53:20|159.42|156.06|159.46|156.1|159.46|156.1|159.42|156.06|0
1651550010000|2022-05-03 03:53:30|159.42|156.06|159.42|156.06|159.42|156.06|159.42|156.06|0
1651550020000|2022-05-03 03:53:40|159.24|155.88|159.15|155.79|159.24|155.88|159.15|155.79|0
1651550030000|2022-05-03 03:53:50|159.24|155.88|159.15|155.79|159.24|155.88|159.15|155.79|0
1651550040000|2022-05-03 03:54:00|159.19|155.83|158.97|155.61|159.19|155.83|158.97|155.61|0
1651550050000|2022-05-03 03:54:10|159.06|155.7|159.28|155.92|159.28|155.92|159.06|155.7|0
1651550060000|2022-05-03 03:54:20|159.24|155.88|159.33|155.97|159.33|155.97|159.06|155.7|0
1651550070000|2022-05-03 03:54:30|159.24|155.88|159.24|155.88|159.24|155.88|159.24|155.88|0
1651550090000|2022-05-03 03:54:50|159.28|155.92|159.33|155.97|159.33|155.97|159.28|155.92|0
1651550100000|2022-05-03 03:55:00|159.28|155.92|159.15|155.79|159.28|155.92|159.15|155.79|0
1651550110000|2022-05-03 03:55:10|159.19|155.83|159.24|155.88|159.24|155.88|159.15|155.79|0
1651550140000|2022-05-03 03:55:40|159.28|155.92|159.33|155.97|159.33|155.97|159.28|155.92|0
1651550150000|2022-05-03 03:55:50|159.37|156.01|159.42|156.06|159.42|156.06|159.37|156.01|0
1651550160000|2022-05-03 03:56:00|159.51|156.15|159.51|156.15|159.51|156.15|159.51|156.15|0
1651550170000|2022-05-03 03:56:10|159.46|156.1|159.46|156.1|159.46|156.1|159.46|156.1|0
1651550180000|2022-05-03 03:56:20|159.42|156.06|159.51|156.15|159.51|156.15|159.42|156.06|0
1651550190000|2022-05-03 03:56:30|159.42|156.06|159.42|156.06|159.42|156.06|159.42|156.06|0
1651550210000|2022-05-03 03:56:50|159.15|155.79|159.15|155.79|159.15|155.79|159.15|155.79|0
1651550220000|2022-05-03 03:57:00|159.24|155.88|159.06|155.7|159.28|155.92|159.06|155.7|0
1651550240000|2022-05-03 03:57:20|158.97|155.61|158.97|155.61|158.97|155.61|158.97|155.61|0
1651550250000|2022-05-03 03:57:30|159.06|155.7|159.06|155.7|159.1|155.74|159.06|155.7|0
1651550260000|2022-05-03 03:57:40|159.01|155.65|159.01|155.65|159.01|155.65|159.01|155.65|0
1651550270000|2022-05-03 03:57:50|159.06|155.7|159.06|155.7|159.06|155.7|159.06|155.7|0
1651550280000|2022-05-03 03:58:00|159.01|155.65|159.06|155.7|159.06|155.7|159.01|155.65|0
1651550290000|2022-05-03 03:58:10|158.97|155.61|158.97|155.61|158.97|155.61|158.97|155.61|0
1651550300000|2022-05-03 03:58:20|158.96|155.6|158.65|155.29|158.96|155.6|158.65|155.29|0
1651550310000|2022-05-03 03:58:30|158.6|155.24|158.69|155.33|158.69|155.33|158.6|155.24|0
1651550320000|2022-05-03 03:58:40|158.78|155.42|158.74|155.38|158.78|155.42|158.74|155.38|0
1651550330000|2022-05-03 03:58:50|158.69|155.33|158.69|155.33|158.74|155.38|158.69|155.33|0
1651550340000|2022-05-03 03:59:00|158.65|155.29|158.6|155.24|158.69|155.33|158.6|155.24|0
1651550350000|2022-05-03 03:59:10|158.69|155.33|158.78|155.42|158.78|155.42|158.69|155.33|0
1651550360000|2022-05-03 03:59:20|158.87|155.51|158.78|155.42|158.87|155.51|158.78|155.42|0
1651550370000|2022-05-03 03:59:30|158.87|155.51|158.83|155.47|158.87|155.51|158.78|155.42|0
1651550380000|2022-05-03 03:59:40|158.87|155.51|158.87|155.51|158.87|155.51|158.87|155.51|0
1651550390000|2022-05-03 03:59:50|158.92|155.56|158.96|155.6|158.96|155.6|158.92|155.56|0
1651550400000|2022-05-03 04:00:00|158.92|155.56|158.96|155.6|158.96|155.6|158.92|155.56|0
1651550410000|2022-05-03 04:00:10|159.05|155.69|159.15|155.79|159.15|155.79|159.05|155.69|0
1651550420000|2022-05-03 04:00:20|159.19|155.83|159.15|155.79|159.19|155.83|159.15|155.79|0
1651550430000|2022-05-03 04:00:30|159.24|155.88|159.14|155.78|159.24|155.88|159.14|155.78|0
1651550440000|2022-05-03 04:00:40|159.1|155.74|159.24|155.88|159.24|155.88|159.05|155.69|0
1651550450000|2022-05-03 04:00:50|159.33|155.97|159.33|155.97|159.33|155.97|159.33|155.97|0
1651550460000|2022-05-03 04:01:00|159.28|155.92|159.33|155.97|159.33|155.97|159.28|155.92|0
1651550470000|2022-05-03 04:01:10|159.28|155.92|159.42|156.06|159.42|156.06|159.28|155.92|0
1651550490000|2022-05-03 04:01:30|159.33|155.97|159.24|155.88|159.33|155.97|159.24|155.88|0
1651550500000|2022-05-03 04:01:40|159.28|155.92|159.24|155.88|159.28|155.92|159.24|155.88|0
1651550510000|2022-05-03 04:01:50|159.28|155.92|159.23|155.87|159.33|155.97|159.23|155.87|0
1651550520000|2022-05-03 04:02:00|159.19|155.83|159.23|155.87|159.23|155.87|159.19|155.83|0
1651550560000|2022-05-03 04:02:40|159.14|155.78|159.19|155.83|159.33|155.97|159.14|155.78|0
1651550570000|2022-05-03 04:02:50|159.14|155.78|159.19|155.83|159.23|155.87|159.14|155.78|0
1651550580000|2022-05-03 04:03:00|159.23|155.87|159.14|155.78|159.23|155.87|159.14|155.78|0
1651550630000|2022-05-03 04:03:50|159.1|155.74|159.1|155.74|159.1|155.74|159.1|155.74|0
1651550640000|2022-05-03 04:04:00|159.01|155.65|159.01|155.65|159.01|155.65|158.96|155.6|0
1651550650000|2022-05-03 04:04:10|158.96|155.6|158.96|155.6|158.96|155.6|158.96|155.6|0
1651550660000|2022-05-03 04:04:20|158.92|155.56|158.69|155.33|158.92|155.56|158.69|155.33|0
1651550670000|2022-05-03 04:04:30|158.15|154.79|158.28|154.92|158.28|154.92|158.15|154.79|0
1651550680000|2022-05-03 04:04:40|158.33|154.97|158.24|154.88|158.33|154.97|158.24|154.88|0
1651550690000|2022-05-03 04:04:50|158.28|154.92|158.33|154.97|158.33|154.97|158.24|154.88|0
1651550700000|2022-05-03 04:05:00|158.42|155.06|158.51|155.15|158.51|155.15|158.42|155.06|0
1651550710000|2022-05-03 04:05:10|158.46|155.1|158.51|155.15|158.51|155.15|158.42|155.06|0
1651550720000|2022-05-03 04:05:20|158.6|155.24|158.55|155.19|158.6|155.24|158.51|155.15|0
1651550730000|2022-05-03 04:05:30|158.51|155.15|158.51|155.15|158.51|155.15|158.51|155.15|0
1651550740000|2022-05-03 04:05:40|158.46|155.1|158.42|155.06|158.46|155.1|158.42|155.06|0
1651550760000|2022-05-03 04:06:00|158.46|155.1|158.51|155.15|158.51|155.15|158.46|155.1|0
1651550770000|2022-05-03 04:06:10|158.55|155.19|158.6|155.24|158.6|155.24|158.51|155.15|0
1651550780000|2022-05-03 04:06:20|158.69|155.33|158.69|155.33|158.69|155.33|158.69|155.33|0
1651550830000|2022-05-03 04:07:10|158.78|155.42|158.78|155.42|158.78|155.42|158.78|155.42|0
1651550840000|2022-05-03 04:07:20|158.87|155.51|158.87|155.51|158.87|155.51|158.87|155.51|0
1651550850000|2022-05-03 04:07:30|158.82|155.46|158.82|155.46|158.82|155.46|158.82|155.46|0
1651550860000|2022-05-03 04:07:40|158.78|155.42|158.78|155.42|158.78|155.42|158.78|155.42|0
1651550870000|2022-05-03 04:07:50|158.82|155.46|158.82|155.46|158.82|155.46|158.82|155.46|0
1651550880000|2022-05-03 04:08:00|158.87|155.51|158.78|155.42|158.87|155.51|158.78|155.42|0
1651550890000|2022-05-03 04:08:10|158.87|155.51|158.91|155.55|158.91|155.55|158.87|155.51|0
1651550910000|2022-05-03 04:08:30|158.87|155.51|158.87|155.51|158.87|155.51|158.87|155.51|0
1651550920000|2022-05-03 04:08:40|158.96|155.6|158.96|155.6|158.96|155.6|158.96|155.6|0
1651550930000|2022-05-03 04:08:50|159.05|155.69|159.05|155.69|159.05|155.69|159.05|155.69|0
1651550940000|2022-05-03 04:09:00|158.96|155.6|159.05|155.69|159.14|155.78|158.96|155.6|0
1651550950000|2022-05-03 04:09:10|159.14|155.78|159.23|155.87|159.23|155.87|159.14|155.78|0
1651550960000|2022-05-03 04:09:20|159.14|155.78|159.32|155.96|159.32|155.96|159.14|155.78|0
1651550970000|2022-05-03 04:09:30|159.41|156.05|159.41|156.05|159.41|156.05|159.41|156.05|0
1651550980000|2022-05-03 04:09:40|159.37|156.01|159.5|156.14|159.5|156.14|159.37|156.01|0
1651550990000|2022-05-03 04:09:50|159.37|156.01|159.37|156.01|159.37|156.01|159.32|155.96|0
1651551000000|2022-05-03 04:10:00|159.41|156.05|159.5|156.14|159.5|156.14|159.41|156.05|0
1651551010000|2022-05-03 04:10:10|159.59|156.23|159.59|156.23|159.59|156.23|159.59|156.23|0
1651551020000|2022-05-03 04:10:20|159.5|156.14|159.41|156.05|159.5|156.14|159.41|156.05|0
1651551030000|2022-05-03 04:10:30|159.37|156.01|159.37|156.01|159.37|156.01|159.37|156.01|0
1651551040000|2022-05-03 04:10:40|159.41|156.05|159.46|156.1|159.46|156.1|159.41|156.05|0
1651551050000|2022-05-03 04:10:50|159.41|156.05|159.41|156.05|159.41|156.05|159.41|156.05|0
1651551060000|2022-05-03 04:11:00|159.37|156.01|159.37|156.01|159.37|156.01|159.37|156.01|0
1651551070000|2022-05-03 04:11:10|159.32|155.96|159.37|156.01|159.37|156.01|159.32|155.96|0
1651551080000|2022-05-03 04:11:20|159.41|156.05|159.46|156.1|159.46|156.1|159.41|156.05|0
1651551090000|2022-05-03 04:11:30|159.41|156.05|159.5|156.14|159.5|156.14|159.41|156.05|0
1651551100000|2022-05-03 04:11:40|159.55|156.19|159.59|156.23|159.59|156.23|159.55|156.19|0
1651551110000|2022-05-03 04:11:50|159.5|156.14|159.59|156.23|159.59|156.23|159.5|156.14|0
1651551140000|2022-05-03 04:12:20|159.64|156.28|159.5|156.14|159.64|156.28|159.5|156.14|0
1651551150000|2022-05-03 04:12:30|159.41|156.05|159.46|156.1|159.5|156.14|159.41|156.05|0
1651551160000|2022-05-03 04:12:40|159.41|156.05|159.41|156.05|159.41|156.05|159.41|156.05|0
1651551180000|2022-05-03 04:13:00|159.46|156.1|159.41|156.05|159.46|156.1|159.41|156.05|0
1651551200000|2022-05-03 04:13:20|159.45|156.09|159.5|156.14|159.5|156.14|159.45|156.09|0
1651551250000|2022-05-03 04:14:10|159.55|156.19|159.55|156.19|159.55|156.19|159.55|156.19|0
1651551260000|2022-05-03 04:14:20|159.59|156.23|159.59|156.23|159.59|156.23|159.59|156.23|0
1651551290000|2022-05-03 04:14:50|159.55|156.19|159.5|156.14|159.55|156.19|159.5|156.14|0
1651551300000|2022-05-03 04:15:00|159.59|156.23|159.59|156.23|159.59|156.23|159.59|156.23|0
1651551320000|2022-05-03 04:15:20|159.68|156.32|159.68|156.32|159.68|156.32|159.68|156.32|0
1651551340000|2022-05-03 04:15:40|159.59|156.23|159.59|156.23|159.59|156.23|159.59|156.23|0
1651551350000|2022-05-03 04:15:50|159.68|156.32|159.68|156.32|159.68|156.32|159.68|156.32|0
1651551390000|2022-05-03 04:16:30|159.5|156.14|159.5|156.14|159.5|156.14|159.5|156.14|0
1651551410000|2022-05-03 04:16:50|159.41|156.05|159.45|156.09|159.45|156.09|159.41|156.05|0
1651551420000|2022-05-03 04:17:00|159.41|156.05|159.41|156.05|159.41|156.05|159.41|156.05|0
1651551430000|2022-05-03 04:17:10|159.36|156|159.32|155.96|159.36|156|159.32|155.96|0
1651551450000|2022-05-03 04:17:30|159.27|155.91|159.32|155.96|159.32|155.96|159.27|155.91|0
1651551460000|2022-05-03 04:17:40|159.23|155.87|159.32|155.96|159.32|155.96|159.23|155.87|0
1651551470000|2022-05-03 04:17:50|159.23|155.87|159.23|155.87|159.23|155.87|159.23|155.87|0
1651551480000|2022-05-03 04:18:00|159.27|155.91|159.27|155.91|159.32|155.96|159.27|155.91|0
1651551490000|2022-05-03 04:18:10|159.23|155.87|159.27|155.91|159.27|155.91|159.23|155.87|0
1651551500000|2022-05-03 04:18:20|159.23|155.87|159.23|155.87|159.23|155.87|159.23|155.87|0
1651551510000|2022-05-03 04:18:30|159.27|155.91|159.23|155.87|159.27|155.91|159.23|155.87|0
1651551540000|2022-05-03 04:19:00|159.09|155.73|159.05|155.69|159.09|155.73|159.05|155.69|0
1651551550000|2022-05-03 04:19:10|159.09|155.73|159.14|155.78|159.14|155.78|159.05|155.69|0
1651551560000|2022-05-03 04:19:20|159.09|155.73|159.05|155.69|159.09|155.73|159.05|155.69|0
1651551570000|2022-05-03 04:19:30|159.09|155.73|159.09|155.73|159.09|155.73|159.09|155.73|0
1651551580000|2022-05-03 04:19:40|159.05|155.69|159.05|155.69|159.05|155.69|159.05|155.69|0
1651551680000|2022-05-03 04:21:20|159.14|155.78|159.14|155.78|159.14|155.78|159.14|155.78|0
1651551700000|2022-05-03 04:21:40|159.23|155.87|159.23|155.87|159.23|155.87|159.23|155.87|0
1651551710000|2022-05-03 04:21:50|159.14|155.78|159.14|155.78|159.14|155.78|159.14|155.78|0
1651551720000|2022-05-03 04:22:00|159.23|155.87|159.23|155.87|159.23|155.87|159.23|155.87|0
1651551740000|2022-05-03 04:22:20|159.32|155.96|159.32|155.96|159.41|156.05|159.32|155.96|0
1651551760000|2022-05-03 04:22:40|159.23|155.87|159.23|155.87|159.23|155.87|159.18|155.82|0
1651551770000|2022-05-03 04:22:50|159.18|155.82|159.14|155.78|159.18|155.82|159.14|155.78|0
1651551780000|2022-05-03 04:23:00|159.05|155.69|159|155.64|159.05|155.69|159|155.64|0
1651551790000|2022-05-03 04:23:10|158.96|155.6|159|155.64|159|155.64|158.91|155.55|0
1651551820000|2022-05-03 04:23:40|159.05|155.69|159.05|155.69|159.05|155.69|159.05|155.69|0
1651551830000|2022-05-03 04:23:50|158.95|155.59|159|155.64|159|155.64|158.95|155.59|0
1651551840000|2022-05-03 04:24:00|158.95|155.59|159.05|155.69|159.05|155.69|158.95|155.59|0
1651551850000|2022-05-03 04:24:10|159|155.64|159.09|155.73|159.09|155.73|159|155.64|0
1651551860000|2022-05-03 04:24:20|159.14|155.78|159.14|155.78|159.14|155.78|159.14|155.78|0
1651551890000|2022-05-03 04:24:50|159.18|155.82|159.14|155.78|159.23|155.87|159.14|155.78|0
1651551900000|2022-05-03 04:25:00|159.04|155.68|159.04|155.68|159.04|155.68|159.04|155.68|0
1651551910000|2022-05-03 04:25:10|159.14|155.78|159.14|155.78|159.14|155.78|159.14|155.78|0
1651551920000|2022-05-03 04:25:20|159.09|155.73|159.09|155.73|159.09|155.73|159.04|155.68|0
1651551940000|2022-05-03 04:25:40|159.04|155.68|159.09|155.73|159.09|155.73|159.04|155.68|0
1651551950000|2022-05-03 04:25:50|159.04|155.68|159|155.64|159.04|155.68|159|155.64|0
1651551960000|2022-05-03 04:26:00|158.95|155.59|158.95|155.59|158.95|155.59|158.95|155.59|0
1651551990000|2022-05-03 04:26:30|159|155.64|158.95|155.59|159|155.64|158.95|155.59|0
1651552000000|2022-05-03 04:26:40|159.04|155.68|159.04|155.68|159.04|155.68|159.04|155.68|0
1651552060000|2022-05-03 04:27:40|159.09|155.73|159.13|155.77|159.13|155.77|159.09|155.73|0
1651552070000|2022-05-03 04:27:50|159.09|155.73|159.04|155.68|159.09|155.73|159.04|155.68|0
1651552100000|2022-05-03 04:28:20|158.95|155.59|159|155.64|159|155.64|158.95|155.59|0
1651552110000|2022-05-03 04:28:30|158.95|155.59|158.95|155.59|158.95|155.59|158.95|155.59|0
1651552120000|2022-05-03 04:28:40|159|155.64|159.04|155.68|159.04|155.68|159|155.64|0
1651552130000|2022-05-03 04:28:50|159.09|155.73|159.18|155.82|159.18|155.82|159.09|155.73|0
1651552140000|2022-05-03 04:29:00|159.22|155.86|159.22|155.86|159.22|155.86|159.18|155.82|0
1651552150000|2022-05-03 04:29:10|159.13|155.77|159.13|155.77|159.13|155.77|159.13|155.77|0
1651552160000|2022-05-03 04:29:20|159.04|155.68|159.04|155.68|159.04|155.68|159.04|155.68|0
1651552170000|2022-05-03 04:29:30|159.09|155.73|159|155.64|159.09|155.73|159|155.64|0
1651552180000|2022-05-03 04:29:40|158.95|155.59|158.91|155.55|158.95|155.59|158.91|155.55|0
1651552190000|2022-05-03 04:29:50|158.86|155.5|158.86|155.5|158.86|155.5|158.86|155.5|0
1651552200000|2022-05-03 04:30:00|158.91|155.55|159.13|155.77|159.13|155.77|158.91|155.55|0
1651552210000|2022-05-03 04:30:10|159.22|155.86|159.13|155.77|159.31|155.95|159.13|155.77|0
1651552220000|2022-05-03 04:30:20|159.04|155.68|158.77|155.41|159.04|155.68|158.68|155.32|0
1651552230000|2022-05-03 04:30:30|158.68|155.32|158.59|155.23|158.68|155.32|158.45|155.09|0
1651552240000|2022-05-03 04:30:40|158.72|155.36|158.91|155.55|159|155.64|158.72|155.36|0
1651552250000|2022-05-03 04:30:50|159.13|155.77|159.31|155.95|159.31|155.95|159.13|155.77|0
1651552260000|2022-05-03 04:31:00|159.4|156.04|159.13|155.77|159.4|156.04|159.13|155.77|0
1651552270000|2022-05-03 04:31:10|159.04|155.68|158.95|155.59|159.04|155.68|158.9|155.54|0
1651552280000|2022-05-03 04:31:20|159.04|155.68|159.49|156.13|159.49|156.13|159.04|155.68|0
1651552290000|2022-05-03 04:31:30|159.68|156.32|159.77|156.41|159.77|156.41|159.68|156.32|0
1651552300000|2022-05-03 04:31:40|159.68|156.32|159.59|156.23|159.68|156.32|159.59|156.23|0
1651552310000|2022-05-03 04:31:50|159.54|156.18|159.63|156.27|159.63|156.27|159.54|156.18|0
1651552320000|2022-05-03 04:32:00|159.59|156.23|159.86|156.5|159.86|156.5|159.59|156.23|0
1651552330000|2022-05-03 04:32:10|159.77|156.41|159.77|156.41|159.81|156.45|159.77|156.41|0
1651552340000|2022-05-03 04:32:20|159.81|156.45|159.81|156.45|159.81|156.45|159.77|156.41|0
1651552350000|2022-05-03 04:32:30|159.86|156.5|159.99|156.63|159.99|156.63|159.86|156.5|0
1651552360000|2022-05-03 04:32:40|159.95|156.59|160.04|156.68|160.04|156.68|159.9|156.54|0
1651552370000|2022-05-03 04:32:50|160.08|156.72|160.13|156.77|160.13|156.77|160.04|156.68|0
1651552380000|2022-05-03 04:33:00|160.08|156.72|159.95|156.59|160.08|156.72|159.95|156.59|0
1651552390000|2022-05-03 04:33:10|159.86|156.5|159.95|156.59|159.95|156.59|159.86|156.5|0
1651552400000|2022-05-03 04:33:20|159.9|156.54|159.9|156.54|159.9|156.54|159.9|156.54|0
1651552410000|2022-05-03 04:33:30|159.95|156.59|159.86|156.5|159.95|156.59|159.86|156.5|0
1651552420000|2022-05-03 04:33:40|159.77|156.41|159.77|156.41|159.77|156.41|159.77|156.41|0
1651552430000|2022-05-03 04:33:50|159.81|156.45|159.9|156.54|159.9|156.54|159.81|156.45|0
1651552440000|2022-05-03 04:34:00|159.95|156.59|159.95|156.59|159.95|156.59|159.86|156.5|0
1651552450000|2022-05-03 04:34:10|159.86|156.5|159.86|156.5|159.86|156.5|159.86|156.5|0
1651552460000|2022-05-03 04:34:20|159.95|156.59|160.13|156.77|160.13|156.77|159.95|156.59|0
1651552470000|2022-05-03 04:34:30|160.08|156.72|160.04|156.68|160.13|156.77|160.04|156.68|0
1651552480000|2022-05-03 04:34:40|160.08|156.72|160.08|156.72|160.08|156.72|160.04|156.68|0
1651552490000|2022-05-03 04:34:50|160.04|156.68|160.08|156.72|160.08|156.72|159.95|156.59|0
1651552500000|2022-05-03 04:35:00|160.04|156.68|160.04|156.68|160.08|156.72|160.04|156.68|0
1651552510000|2022-05-03 04:35:10|160.13|156.77|160.08|156.72|160.13|156.77|160.08|156.72|0
1651552520000|2022-05-03 04:35:20|160.13|156.77|160.17|156.81|160.17|156.81|160.04|156.68|0
1651552530000|2022-05-03 04:35:30|160.22|156.86|160.13|156.77|160.22|156.86|160.13|156.77|0
1651552540000|2022-05-03 04:35:40|160.04|156.68|160.08|156.72|160.08|156.72|159.95|156.59|0
1651552550000|2022-05-03 04:35:50|160.04|156.68|160.08|156.72|160.13|156.77|160.04|156.68|0
1651552560000|2022-05-03 04:36:00|160.13|156.77|160.08|156.72|160.13|156.77|160.08|156.72|0
1651552570000|2022-05-03 04:36:10|160.13|156.77|160.13|156.77|160.13|156.77|160.13|156.77|0
1651552580000|2022-05-03 04:36:20|160.04|156.68|160.04|156.68|160.04|156.68|159.99|156.63|0
1651552590000|2022-05-03 04:36:30|159.95|156.59|159.95|156.59|159.99|156.63|159.95|156.59|0
1651552600000|2022-05-03 04:36:40|160.04|156.68|159.9|156.54|160.04|156.68|159.9|156.54|0
1651552610000|2022-05-03 04:36:50|159.86|156.5|159.86|156.5|159.9|156.54|159.86|156.5|0
1651552620000|2022-05-03 04:37:00|159.81|156.45|159.81|156.45|159.81|156.45|159.81|156.45|0
1651552630000|2022-05-03 04:37:10|159.86|156.5|159.86|156.5|159.86|156.5|159.86|156.5|0
1651552660000|2022-05-03 04:37:40|159.9|156.54|159.76|156.4|159.9|156.54|159.76|156.4|0
1651552670000|2022-05-03 04:37:50|159.81|156.45|159.81|156.45|159.86|156.5|159.81|156.45|0
1651552680000|2022-05-03 04:38:00|159.86|156.5|159.85|156.49|159.9|156.54|159.85|156.49|0
1651552690000|2022-05-03 04:38:10|159.81|156.45|159.76|156.4|159.81|156.45|159.76|156.4|0
1651552700000|2022-05-03 04:38:20|159.81|156.45|159.81|156.45|159.85|156.49|159.81|156.45|0
1651552710000|2022-05-03 04:38:30|159.76|156.4|159.81|156.45|159.81|156.45|159.76|156.4|0
1651552720000|2022-05-03 04:38:40|159.85|156.49|159.85|156.49|159.85|156.49|159.85|156.49|0
1651552730000|2022-05-03 04:38:50|159.72|156.36|159.76|156.4|159.76|156.4|159.72|156.36|0
1651552740000|2022-05-03 04:39:00|159.72|156.36|159.81|156.45|159.85|156.49|159.72|156.36|0
1651552750000|2022-05-03 04:39:10|159.85|156.49|159.85|156.49|159.85|156.49|159.85|156.49|0
1651552760000|2022-05-03 04:39:20|159.9|156.54|159.85|156.49|159.9|156.54|159.85|156.49|0
1651552770000|2022-05-03 04:39:30|159.81|156.45|159.85|156.49|159.85|156.49|159.81|156.45|0
1651552780000|2022-05-03 04:39:40|159.81|156.45|159.81|156.45|159.81|156.45|159.81|156.45|0
1651552790000|2022-05-03 04:39:50|159.76|156.4|159.76|156.4|159.76|156.4|159.76|156.4|0
1651552800000|2022-05-03 04:40:00|159.72|156.36|159.58|156.22|159.72|156.36|159.58|156.22|0
1651552810000|2022-05-03 04:40:10|159.49|156.13|159.49|156.13|159.49|156.13|159.49|156.13|0
1651552820000|2022-05-03 04:40:20|159.4|156.04|159.44|156.08|159.44|156.08|159.4|156.04|0
1651552830000|2022-05-03 04:40:30|159.49|156.13|159.53|156.17|159.53|156.17|159.49|156.13|0
1651552840000|2022-05-03 04:40:40|159.58|156.22|159.49|156.13|159.58|156.22|159.49|156.13|0
1651552850000|2022-05-03 04:40:50|159.4|156.04|159.4|156.04|159.44|156.08|159.4|156.04|0
1651552860000|2022-05-03 04:41:00|159.44|156.08|159.4|156.04|159.49|156.13|159.4|156.04|0
1651552870000|2022-05-03 04:41:10|159.35|155.99|159.22|155.86|159.35|155.99|159.22|155.86|0
1651552880000|2022-05-03 04:41:20|159.26|155.9|159.26|155.9|159.26|155.9|159.22|155.86|0
1651552890000|2022-05-03 04:41:30|159.49|156.13|159.49|156.13|159.53|156.17|159.49|156.13|0
1651552900000|2022-05-03 04:41:40|159.35|155.99|159.44|156.08|159.44|156.08|159.35|155.99|0
1651552910000|2022-05-03 04:41:50|159.53|156.17|159.72|156.36|159.72|156.36|159.53|156.17|0
1651552920000|2022-05-03 04:42:00|159.62|156.26|159.72|156.36|159.72|156.36|159.62|156.26|0
1651552940000|2022-05-03 04:42:20|159.76|156.4|159.9|156.54|159.9|156.54|159.76|156.4|0
1651552950000|2022-05-03 04:42:30|159.85|156.49|159.76|156.4|159.85|156.49|159.76|156.4|0
1651552960000|2022-05-03 04:42:40|159.72|156.36|159.72|156.36|159.72|156.36|159.72|156.36|0
1651552970000|2022-05-03 04:42:50|159.76|156.4|159.9|156.54|159.9|156.54|159.76|156.4|0
1651552980000|2022-05-03 04:43:00|159.94|156.58|159.94|156.58|159.94|156.58|159.94|156.58|0
1651552990000|2022-05-03 04:43:10|159.99|156.63|159.94|156.58|159.99|156.63|159.94|156.58|0
1651553000000|2022-05-03 04:43:20|159.67|156.31|159.67|156.31|159.67|156.31|159.67|156.31|0
1651553010000|2022-05-03 04:43:30|159.58|156.22|159.58|156.22|159.58|156.22|159.58|156.22|0
1651553020000|2022-05-03 04:43:40|159.62|156.26|159.67|156.31|159.67|156.31|159.62|156.26|0
1651553030000|2022-05-03 04:43:50|159.62|156.26|159.71|156.35|159.71|156.35|159.62|156.26|0
1651553040000|2022-05-03 04:44:00|159.81|156.45|159.85|156.49|159.85|156.49|159.81|156.45|0
1651553050000|2022-05-03 04:44:10|159.81|156.45|159.9|156.54|159.9|156.54|159.81|156.45|0
1651553060000|2022-05-03 04:44:20|159.99|156.63|160.12|156.76|160.12|156.76|159.99|156.63|0
1651553070000|2022-05-03 04:44:30|159.81|156.45|159.85|156.49|159.85|156.49|159.81|156.45|0
1651553090000|2022-05-03 04:44:50|159.76|156.4|159.76|156.4|159.76|156.4|159.76|156.4|0
1651553100000|2022-05-03 04:45:00|159.67|156.31|159.76|156.4|159.76|156.4|159.67|156.31|0
1651553110000|2022-05-03 04:45:10|159.67|156.31|159.71|156.35|159.71|156.35|159.67|156.31|0
1651553120000|2022-05-03 04:45:20|159.76|156.4|159.76|156.4|159.76|156.4|159.76|156.4|0
1651553130000|2022-05-03 04:45:30|159.8|156.44|159.76|156.4|159.8|156.44|159.76|156.4|0
1651553140000|2022-05-03 04:45:40|159.58|156.22|159.58|156.22|159.58|156.22|159.58|156.22|0
1651553150000|2022-05-03 04:45:50|159.49|156.13|159.58|156.22|159.58|156.22|159.49|156.13|0
1651553190000|2022-05-03 04:46:30|159.71|156.35|159.71|156.35|159.71|156.35|159.71|156.35|0
1651553200000|2022-05-03 04:46:40|159.76|156.4|159.76|156.4|159.76|156.4|159.76|156.4|0
1651553210000|2022-05-03 04:46:50|159.67|156.31|159.67|156.31|159.67|156.31|159.67|156.31|0
1651553220000|2022-05-03 04:47:00|159.71|156.35|159.71|156.35|159.71|156.35|159.71|156.35|0
1651553230000|2022-05-03 04:47:10|159.76|156.4|159.76|156.4|159.76|156.4|159.76|156.4|0
1651553240000|2022-05-03 04:47:20|159.8|156.44|159.76|156.4|159.85|156.49|159.76|156.4|0
1651553250000|2022-05-03 04:47:30|159.67|156.31|159.67|156.31|159.67|156.31|159.67|156.31|0
1651553260000|2022-05-03 04:47:40|159.76|156.4|159.76|156.4|159.76|156.4|159.76|156.4|0
1651553280000|2022-05-03 04:48:00|159.8|156.44|159.8|156.44|159.8|156.44|159.8|156.44|0
1651553290000|2022-05-03 04:48:10|159.76|156.4|159.8|156.44|159.8|156.44|159.76|156.4|0
1651553300000|2022-05-03 04:48:20|159.85|156.49|159.85|156.49|159.89|156.53|159.85|156.49|0
1651553310000|2022-05-03 04:48:30|159.71|156.35|159.53|156.17|159.71|156.35|159.49|156.13|0
1651553320000|2022-05-03 04:48:40|159.49|156.13|159.4|156.04|159.49|156.13|159.4|156.04|0
1651553330000|2022-05-03 04:48:50|159.31|155.95|159.49|156.13|159.49|156.13|159.31|155.95|0
1651553350000|2022-05-03 04:49:10|159.44|156.08|159.4|156.04|159.44|156.08|159.4|156.04|0
1651553360000|2022-05-03 04:49:20|159.22|155.86|159.04|155.68|159.22|155.86|159.04|155.68|0
1651553370000|2022-05-03 04:49:30|158.85|155.49|158.94|155.58|158.94|155.58|158.85|155.49|0
1651553380000|2022-05-03 04:49:40|158.99|155.63|158.99|155.63|158.99|155.63|158.94|155.58|0
1651553390000|2022-05-03 04:49:50|158.9|155.54|158.85|155.49|158.9|155.54|158.85|155.49|0
1651553400000|2022-05-03 04:50:00|158.81|155.45|158.94|155.58|158.94|155.58|158.76|155.4|0
1651553410000|2022-05-03 04:50:10|158.99|155.63|158.99|155.63|158.99|155.63|158.94|155.58|0
1651553420000|2022-05-03 04:50:20|158.94|155.58|158.99|155.63|158.99|155.63|158.94|155.58|0
1651553430000|2022-05-03 04:50:30|159.08|155.72|159.03|155.67|159.13|155.77|159.03|155.67|0
1651553440000|2022-05-03 04:50:40|159.08|155.72|159.03|155.67|159.08|155.72|158.99|155.63|0
1651553450000|2022-05-03 04:50:50|158.99|155.63|159.03|155.67|159.03|155.67|158.99|155.63|0
1651553460000|2022-05-03 04:51:00|158.99|155.63|158.49|155.13|158.99|155.63|158.4|155.04|0
1651553470000|2022-05-03 04:51:10|158.54|155.18|158.58|155.22|158.58|155.22|158.49|155.13|0
1651553480000|2022-05-03 04:51:20|158.67|155.31|158.76|155.4|158.76|155.4|158.67|155.31|0
1651553490000|2022-05-03 04:51:30|158.81|155.45|158.81|155.45|158.81|155.45|158.81|155.45|0
1651553500000|2022-05-03 04:51:40|158.85|155.49|158.85|155.49|158.85|155.49|158.85|155.49|0
1651553510000|2022-05-03 04:51:50|159.76|156.4|159.49|156.13|159.76|156.4|159.49|156.13|0
1651553520000|2022-05-03 04:52:00|159.58|156.22|159.4|156.04|159.58|156.22|159.4|156.04|0
1651553530000|2022-05-03 04:52:10|159.44|156.08|159.4|156.04|159.44|156.08|159.4|156.04|0
1651553540000|2022-05-03 04:52:20|159.49|156.13|159.4|156.04|159.49|156.13|159.4|156.04|0
1651553550000|2022-05-03 04:52:30|159.31|155.95|159.21|155.85|159.31|155.95|159.21|155.85|0
1651553560000|2022-05-03 04:52:40|159.12|155.76|159.21|155.85|159.21|155.85|159.12|155.76|0
1651553570000|2022-05-03 04:52:50|159.17|155.81|159.17|155.81|159.17|155.81|159.17|155.81|0
1651553580000|2022-05-03 04:53:00|159.03|155.67|159.12|155.76|159.12|155.76|159.03|155.67|0
1651553590000|2022-05-03 04:53:10|159.03|155.67|159.03|155.67|159.03|155.67|159.03|155.67|0
1651553600000|2022-05-03 04:53:20|158.94|155.58|158.94|155.58|158.94|155.58|158.94|155.58|0
1651553610000|2022-05-03 04:53:30|159.03|155.67|159.12|155.76|159.17|155.81|159.03|155.67|0
1651553620000|2022-05-03 04:53:40|159.03|155.67|159.03|155.67|159.03|155.67|159.03|155.67|0
1651553630000|2022-05-03 04:53:50|158.99|155.63|158.94|155.58|158.99|155.63|158.94|155.58|0
1651553640000|2022-05-03 04:54:00|158.9|155.54|158.71|155.35|158.9|155.54|158.71|155.35|0
1651553650000|2022-05-03 04:54:10|159.58|156.22|159.3|155.94|159.58|156.22|159.3|155.94|0
1651553660000|2022-05-03 04:54:20|159.26|155.9|159.26|155.9|159.3|155.94|159.26|155.9|0
1651553670000|2022-05-03 04:54:30|159.3|155.94|159.17|155.81|159.3|155.94|159.17|155.81|0
1651553680000|2022-05-03 04:54:40|159.21|155.85|159.21|155.85|159.26|155.9|159.21|155.85|0
1651553690000|2022-05-03 04:54:50|159.03|155.67|159.03|155.67|159.03|155.67|159.03|155.67|0
1651553700000|2022-05-03 04:55:00|159.21|155.85|159.12|155.76|159.21|155.85|159.03|155.67|0
1651553710000|2022-05-03 04:55:10|159.03|155.67|158.94|155.58|159.03|155.67|158.94|155.58|0
1651553720000|2022-05-03 04:55:20|158.85|155.49|158.8|155.44|158.85|155.49|158.8|155.44|0
1651553730000|2022-05-03 04:55:30|158.85|155.49|158.8|155.44|158.85|155.49|158.8|155.44|0
1651553740000|2022-05-03 04:55:40|158.94|155.58|158.76|155.4|158.94|155.58|158.76|155.4|0
1651553750000|2022-05-03 04:55:50|158.8|155.44|158.8|155.44|158.85|155.49|158.8|155.44|0
1651553760000|2022-05-03 04:56:00|158.76|155.4|158.53|155.17|158.76|155.4|158.53|155.17|0
1651553770000|2022-05-03 04:56:10|158.49|155.13|158.4|155.04|158.49|155.13|158.4|155.04|0
1651553780000|2022-05-03 04:56:20|158.49|155.13|158.49|155.13|158.49|155.13|158.49|155.13|0
1651553790000|2022-05-03 04:56:30|158.44|155.08|158.49|155.13|158.49|155.13|158.44|155.08|0
1651553800000|2022-05-03 04:56:40|158.58|155.22|158.58|155.22|158.58|155.22|158.58|155.22|0
1651553810000|2022-05-03 04:56:50|158.53|155.17|158.49|155.13|158.58|155.22|158.49|155.13|0
1651553820000|2022-05-03 04:57:00|158.4|155.04|158.44|155.08|158.44|155.08|158.4|155.04|0
1651553830000|2022-05-03 04:57:10|158.49|155.13|158.44|155.08|158.49|155.13|158.44|155.08|0
1651553840000|2022-05-03 04:57:20|158.49|155.13|158.49|155.13|158.49|155.13|158.49|155.13|0
1651553860000|2022-05-03 04:57:40|158.4|155.04|158.4|155.04|158.4|155.04|158.4|155.04|0
1651553870000|2022-05-03 04:57:50|158.35|154.99|158.35|154.99|158.4|155.04|158.35|154.99|0
1651553880000|2022-05-03 04:58:00|158.44|155.08|158.58|155.22|158.58|155.22|158.44|155.08|0
1651553890000|2022-05-03 04:58:10|158.49|155.13|158.49|155.13|158.49|155.13|158.49|155.13|0
1651553900000|2022-05-03 04:58:20|158.4|155.04|158.35|154.99|158.4|155.04|158.35|154.99|0
1651553910000|2022-05-03 04:58:30|158.31|154.95|158.13|154.77|158.31|154.95|158.13|154.77|0
1651553920000|2022-05-03 04:58:40|158.22|154.86|158.31|154.95|158.31|154.95|158.22|154.86|0
1651553930000|2022-05-03 04:58:50|158.4|155.04|158.31|154.95|158.49|155.13|158.31|154.95|0
1651553940000|2022-05-03 04:59:00|158.22|154.86|158.22|154.86|158.22|154.86|158.13|154.77|0
1651553960000|2022-05-03 04:59:20|158.31|154.95|158.31|154.95|158.31|154.95|158.31|154.95|0
1651553980000|2022-05-03 04:59:40|158.26|154.9|158.26|154.9|158.26|154.9|158.26|154.9|0
1651553990000|2022-05-03 04:59:50|158.22|154.86|158.22|154.86|158.22|154.86|158.22|154.86|0
1651554000000|2022-05-03 05:00:00|158.17|154.81|158.04|154.68|158.17|154.81|158.04|154.68|0
1651554010000|2022-05-03 05:00:10|157.77|154.41|157.77|154.41|157.77|154.41|157.68|154.32|0
1651554020000|2022-05-03 05:00:20|157.86|154.5|158.04|154.68|158.04|154.68|157.86|154.5|0
1651554030000|2022-05-03 05:00:30|157.95|154.59|157.95|154.59|157.95|154.59|157.86|154.5|0
1651554040000|2022-05-03 05:00:40|157.86|154.5|157.95|154.59|158.04|154.68|157.86|154.5|0
1651554050000|2022-05-03 05:00:50|157.99|154.63|157.95|154.59|158.04|154.68|157.95|154.59|0
1651554060000|2022-05-03 05:01:00|157.86|154.5|157.95|154.59|157.95|154.59|157.86|154.5|0
1651554070000|2022-05-03 05:01:10|157.86|154.5|157.86|154.5|157.86|154.5|157.86|154.5|0
1651554080000|2022-05-03 05:01:20|157.95|154.59|157.95|154.59|157.95|154.59|157.95|154.59|0
1651554100000|2022-05-03 05:01:40|157.86|154.5|157.86|154.5|157.86|154.5|157.86|154.5|0
1651554110000|2022-05-03 05:01:50|157.77|154.41|157.86|154.5|157.86|154.5|157.72|154.36|0
1651554120000|2022-05-03 05:02:00|157.95|154.59|157.77|154.41|157.95|154.59|157.77|154.41|0
1651554130000|2022-05-03 05:02:10|157.86|154.5|157.86|154.5|157.86|154.5|157.86|154.5|0
1651554140000|2022-05-03 05:02:20|157.95|154.59|157.86|154.5|157.95|154.59|157.86|154.5|0
1651554150000|2022-05-03 05:02:30|157.9|154.54|157.95|154.59|157.95|154.59|157.9|154.54|0
1651554160000|2022-05-03 05:02:40|157.86|154.5|158.04|154.68|158.04|154.68|157.86|154.5|0
1651554170000|2022-05-03 05:02:50|158.13|154.77|158.04|154.68|158.13|154.77|158.04|154.68|0
1651554180000|2022-05-03 05:03:00|158.13|154.77|158.22|154.86|158.31|154.95|158.13|154.77|0
1651554190000|2022-05-03 05:03:10|158.13|154.77|158.22|154.86|158.22|154.86|158.13|154.77|0
1651554200000|2022-05-03 05:03:20|158.31|154.95|158.26|154.9|158.31|154.95|158.22|154.86|0
1651554210000|2022-05-03 05:03:30|158.31|154.95|158.26|154.9|158.31|154.95|158.26|154.9|0
1651554220000|2022-05-03 05:03:40|158.31|154.95|158.31|154.95|158.31|154.95|158.31|154.95|0
1651554240000|2022-05-03 05:04:00|158.35|154.99|158.31|154.95|158.35|154.99|158.31|154.95|0
1651554250000|2022-05-03 05:04:10|158.4|155.04|158.4|155.04|158.4|155.04|158.4|155.04|0
1651554260000|2022-05-03 05:04:20|158.31|154.95|158.31|154.95|158.31|154.95|158.31|154.95|0
1651554270000|2022-05-03 05:04:30|158.22|154.86|158.31|154.95|158.31|154.95|158.22|154.86|0
1651554280000|2022-05-03 05:04:40|158.26|154.9|158.26|154.9|158.31|154.95|158.26|154.9|0
1651554290000|2022-05-03 05:04:50|158.22|154.86|158.22|154.86|158.22|154.86|158.22|154.86|0
1651554300000|2022-05-03 05:05:00|158.13|154.77|158.13|154.77|158.13|154.77|157.95|154.59|0
1651554310000|2022-05-03 05:05:10|158.31|154.95|158.49|155.13|158.53|155.17|158.31|154.95|0
1651554320000|2022-05-03 05:05:20|158.44|155.08|158.53|155.17|158.53|155.17|158.44|155.08|0
1651554330000|2022-05-03 05:05:30|158.49|155.13|158.4|155.04|158.49|155.13|158.4|155.04|0
1651554340000|2022-05-03 05:05:40|158.35|154.99|158.4|155.04|158.44|155.08|158.35|154.99|0
1651554350000|2022-05-03 05:05:50|158.35|154.99|158.4|155.04|158.4|155.04|158.35|154.99|0
1651554360000|2022-05-03 05:06:00|158.35|154.99|158.4|155.04|158.4|155.04|158.35|154.99|0
1651554370000|2022-05-03 05:06:10|158.35|154.99|158.49|155.13|158.49|155.13|158.35|154.99|0
1651554380000|2022-05-03 05:06:20|158.58|155.22|158.58|155.22|158.58|155.22|158.58|155.22|0
1651554390000|2022-05-03 05:06:30|158.62|155.26|158.58|155.22|158.62|155.26|158.58|155.22|0
1651554420000|2022-05-03 05:07:00|158.62|155.26|158.67|155.31|158.67|155.31|158.62|155.26|0
1651554430000|2022-05-03 05:07:10|158.71|155.35|158.71|155.35|158.71|155.35|158.67|155.31|0
1651554440000|2022-05-03 05:07:20|158.85|155.49|158.67|155.31|158.85|155.49|158.67|155.31|0
1651554450000|2022-05-03 05:07:30|158.62|155.26|158.62|155.26|158.62|155.26|158.62|155.26|0
1651554460000|2022-05-03 05:07:40|158.58|155.22|158.58|155.22|158.58|155.22|158.58|155.22|0
1651554470000|2022-05-03 05:07:50|158.67|155.31|158.67|155.31|158.67|155.31|158.67|155.31|0
1651554480000|2022-05-03 05:08:00|158.76|155.4|158.85|155.49|158.85|155.49|158.76|155.4|0
1651554490000|2022-05-03 05:08:10|158.94|155.58|158.85|155.49|158.94|155.58|158.85|155.49|0
1651554500000|2022-05-03 05:08:20|158.8|155.44|158.94|155.58|158.94|155.58|158.8|155.44|0
1651554510000|2022-05-03 05:08:30|158.8|155.44|158.76|155.4|158.8|155.44|158.67|155.31|0
1651554520000|2022-05-03 05:08:40|158.8|155.44|158.8|155.44|158.8|155.44|158.8|155.44|0
1651554530000|2022-05-03 05:08:50|158.85|155.49|158.85|155.49|158.89|155.53|158.85|155.49|0
1651554540000|2022-05-03 05:09:00|158.89|155.53|158.76|155.4|158.89|155.53|158.76|155.4|0
1651554550000|2022-05-03 05:09:10|158.8|155.44|158.76|155.4|158.8|155.44|158.76|155.4|0
1651554570000|2022-05-03 05:09:30|158.85|155.49|158.85|155.49|158.85|155.49|158.8|155.44|0
1651554580000|2022-05-03 05:09:40|158.76|155.4|158.85|155.49|158.85|155.49|158.76|155.4|0
1651554590000|2022-05-03 05:09:50|158.94|155.58|159.03|155.67|159.03|155.67|158.89|155.53|0
1651554600000|2022-05-03 05:10:00|158.98|155.62|158.98|155.62|158.98|155.62|158.98|155.62|0
1651554610000|2022-05-03 05:10:10|159.03|155.67|158.94|155.58|159.03|155.67|158.89|155.53|0
1651554620000|2022-05-03 05:10:20|158.98|155.62|158.98|155.62|159.03|155.67|158.98|155.62|0
1651554630000|2022-05-03 05:10:30|159.03|155.67|159.03|155.67|159.03|155.67|159.03|155.67|0
1651554640000|2022-05-03 05:10:40|159.07|155.71|159.03|155.67|159.07|155.71|158.98|155.62|0
1651554650000|2022-05-03 05:10:50|159.12|155.76|159.12|155.76|159.12|155.76|159.12|155.76|0
1651554660000|2022-05-03 05:11:00|159.07|155.71|159.03|155.67|159.07|155.71|159.03|155.67|0
1651554670000|2022-05-03 05:11:10|159.07|155.71|159.03|155.67|159.07|155.71|159.03|155.67|0
1651554690000|2022-05-03 05:11:30|159.12|155.76|159.21|155.85|159.21|155.85|159.12|155.76|0
1651554700000|2022-05-03 05:11:40|159.39|156.03|159.3|155.94|159.39|156.03|159.3|155.94|0
1651554710000|2022-05-03 05:11:50|159.34|155.98|159.3|155.94|159.34|155.98|159.3|155.94|0
1651554720000|2022-05-03 05:12:00|159.25|155.89|159.25|155.89|159.25|155.89|159.25|155.89|0
1651554730000|2022-05-03 05:12:10|159.21|155.85|159.12|155.76|159.21|155.85|159.12|155.76|0
1651554740000|2022-05-03 05:12:20|159.07|155.71|159.12|155.76|159.12|155.76|159.07|155.71|0
1651554760000|2022-05-03 05:12:40|159.21|155.85|159.21|155.85|159.21|155.85|159.21|155.85|0
1651554800000|2022-05-03 05:13:20|159.3|155.94|159.39|156.03|159.39|156.03|159.3|155.94|0
1651554810000|2022-05-03 05:13:30|159.48|156.12|159.43|156.07|159.48|156.12|159.43|156.07|0
1651554820000|2022-05-03 05:13:40|159.39|156.03|159.48|156.12|159.48|156.12|159.39|156.03|0
1651554830000|2022-05-03 05:13:50|159.57|156.21|159.84|156.48|159.84|156.48|159.57|156.21|0
1651554840000|2022-05-03 05:14:00|159.75|156.39|159.79|156.43|159.79|156.43|159.75|156.39|0
1651554850000|2022-05-03 05:14:10|159.75|156.39|159.75|156.39|159.75|156.39|159.75|156.39|0
1651554860000|2022-05-03 05:14:20|159.84|156.48|159.93|156.57|159.93|156.57|159.84|156.48|0
1651554870000|2022-05-03 05:14:30|160.02|156.66|159.61|156.25|160.02|156.66|159.52|156.16|0
1651554880000|2022-05-03 05:14:40|159.66|156.3|159.75|156.39|159.75|156.39|159.66|156.3|0
1651554890000|2022-05-03 05:14:50|159.7|156.34|159.75|156.39|159.75|156.39|159.7|156.34|0
1651554900000|2022-05-03 05:15:00|159.84|156.48|159.97|156.61|160.02|156.66|159.84|156.48|0
1651554910000|2022-05-03 05:15:10|159.93|156.57|159.93|156.57|160.02|156.66|159.93|156.57|0
1651554920000|2022-05-03 05:15:20|160.02|156.66|160.16|156.8|160.2|156.84|160.02|156.66|0
1651554930000|2022-05-03 05:15:30|160.11|156.75|159.84|156.48|160.11|156.75|159.84|156.48|0
1651554940000|2022-05-03 05:15:40|159.79|156.43|159.66|156.3|159.79|156.43|159.66|156.3|0
1651554950000|2022-05-03 05:15:50|159.61|156.25|159.52|156.16|159.61|156.25|159.43|156.07|0
1651554960000|2022-05-03 05:16:00|159.57|156.21|159.75|156.39|159.75|156.39|159.57|156.21|0
1651554970000|2022-05-03 05:16:10|159.79|156.43|159.84|156.48|159.84|156.48|159.75|156.39|0
1651554980000|2022-05-03 05:16:20|159.93|156.57|160.11|156.75|160.11|156.75|159.93|156.57|0
1651554990000|2022-05-03 05:16:30|160.2|156.84|160.06|156.7|160.2|156.84|160.06|156.7|0
1651555000000|2022-05-03 05:16:40|160.11|156.75|160.48|157.12|160.48|157.12|160.11|156.75|0
1651555010000|2022-05-03 05:16:50|160.38|157.02|160.34|156.98|160.38|157.02|160.34|156.98|0
1651555020000|2022-05-03 05:17:00|160.38|157.02|160.57|157.21|160.57|157.21|160.38|157.02|0
1651555030000|2022-05-03 05:17:10|160.52|157.16|160.57|157.21|160.57|157.21|160.52|157.16|0
1651555040000|2022-05-03 05:17:20|160.11|156.75|160.29|156.93|160.29|156.93|160.11|156.75|0
1651555050000|2022-05-03 05:17:30|160.57|157.21|160.43|157.07|160.57|157.21|160.43|157.07|0
1651555060000|2022-05-03 05:17:40|160.2|156.84|160.29|156.93|160.29|156.93|160.11|156.75|0
1651555070000|2022-05-03 05:17:50|160.2|156.84|160.29|156.93|160.29|156.93|160.2|156.84|0
1651555080000|2022-05-03 05:18:00|160.25|156.89|160.38|157.02|160.38|157.02|160.25|156.89|0
1651555090000|2022-05-03 05:18:10|160.29|156.93|160.29|156.93|160.29|156.93|160.2|156.84|0
1651555100000|2022-05-03 05:18:20|160.25|156.89|160.2|156.84|160.25|156.89|160.2|156.84|0
1651555110000|2022-05-03 05:18:30|160.15|156.79|160.11|156.75|160.15|156.79|160.11|156.75|0
1651555120000|2022-05-03 05:18:40|160.15|156.79|160.25|156.89|160.25|156.89|160.11|156.75|0
1651555130000|2022-05-03 05:18:50|160.29|156.93|160.29|156.93|160.29|156.93|160.29|156.93|0
1651555140000|2022-05-03 05:19:00|160.34|156.98|160.38|157.02|160.38|157.02|160.29|156.93|0
1651555150000|2022-05-03 05:19:10|160.43|157.07|160.38|157.02|160.43|157.07|160.38|157.02|0
1651555160000|2022-05-03 05:19:20|160.43|157.07|160.43|157.07|160.43|157.07|160.43|157.07|0
1651555170000|2022-05-03 05:19:30|160.38|157.02|160.43|157.07|160.47|157.11|160.38|157.02|0
1651555180000|2022-05-03 05:19:40|160.38|157.02|160.34|156.98|160.38|157.02|160.34|156.98|0
1651555190000|2022-05-03 05:19:50|160.29|156.93|160.29|156.93|160.29|156.93|160.25|156.89|0
1651555200000|2022-05-03 05:20:00|160.25|156.89|160.29|156.93|160.29|156.93|160.25|156.89|0
1651555210000|2022-05-03 05:20:10|160.2|156.84|159.84|156.48|160.2|156.84|159.84|156.48|0
1651555220000|2022-05-03 05:20:20|159.93|156.57|159.84|156.48|159.93|156.57|159.79|156.43|0
1651555230000|2022-05-03 05:20:30|159.93|156.57|159.93|156.57|159.93|156.57|159.93|156.57|0
1651555250000|2022-05-03 05:20:50|160.02|156.66|159.97|156.61|160.02|156.66|159.97|156.61|0
1651555260000|2022-05-03 05:21:00|159.93|156.57|159.93|156.57|159.93|156.57|159.93|156.57|0
1651555270000|2022-05-03 05:21:10|159.97|156.61|159.97|156.61|159.97|156.61|159.97|156.61|0
1651555280000|2022-05-03 05:21:20|159.93|156.57|159.93|156.57|159.93|156.57|159.93|156.57|0
1651555300000|2022-05-03 05:21:40|159.88|156.52|159.88|156.52|159.93|156.57|159.88|156.52|0
1651555310000|2022-05-03 05:21:50|159.93|156.57|159.93|156.57|159.93|156.57|159.93|156.57|0
1651555320000|2022-05-03 05:22:00|159.88|156.52|159.84|156.48|159.88|156.52|159.84|156.48|0
1651555330000|2022-05-03 05:22:10|159.75|156.39|159.84|156.48|159.84|156.48|159.75|156.39|0
1651555350000|2022-05-03 05:22:30|159.93|156.57|159.93|156.57|159.93|156.57|159.93|156.57|0
1651555360000|2022-05-03 05:22:40|160.02|156.66|160.02|156.66|160.11|156.75|160.02|156.66|0
1651555370000|2022-05-03 05:22:50|159.93|156.57|159.93|156.57|159.93|156.57|159.93|156.57|0
1651555380000|2022-05-03 05:23:00|159.84|156.48|159.93|156.57|159.93|156.57|159.84|156.48|0
1651555390000|2022-05-03 05:23:10|159.88|156.52|159.84|156.48|159.88|156.52|159.84|156.48|0
1651555400000|2022-05-03 05:23:20|159.88|156.52|159.93|156.57|159.93|156.57|159.84|156.48|0
1651555410000|2022-05-03 05:23:30|159.88|156.52|160.06|156.7|160.06|156.7|159.88|156.52|0
1651555420000|2022-05-03 05:23:40|160.02|156.66|160.02|156.66|160.11|156.75|160.02|156.66|0
1651555430000|2022-05-03 05:23:50|160.06|156.7|160.02|156.66|160.06|156.7|160.02|156.66|0
1651555450000|2022-05-03 05:24:10|160.06|156.7|160.02|156.66|160.06|156.7|160.02|156.66|0
1651555460000|2022-05-03 05:24:20|159.97|156.61|160.02|156.66|160.02|156.66|159.97|156.61|0
1651555470000|2022-05-03 05:24:30|160.11|156.75|160.11|156.75|160.11|156.75|160.06|156.7|0
1651555480000|2022-05-03 05:24:40|160.02|156.66|160.11|156.75|160.11|156.75|160.02|156.66|0
1651555490000|2022-05-03 05:24:50|160.2|156.84|160.11|156.75|160.2|156.84|160.02|156.66|0
1651555500000|2022-05-03 05:25:00|160.2|156.84|160.02|156.66|160.2|156.84|160.02|156.66|0
1651555510000|2022-05-03 05:25:10|160.11|156.75|160.2|156.84|160.2|156.84|160.11|156.75|0
1651555520000|2022-05-03 05:25:20|160.11|156.75|160.11|156.75|160.2|156.84|160.11|156.75|0
1651555530000|2022-05-03 05:25:30|160.15|156.79|160.11|156.75|160.2|156.84|160.11|156.75|0
1651555550000|2022-05-03 05:25:50|160.02|156.66|160.02|156.66|160.02|156.66|160.02|156.66|0
1651555580000|2022-05-03 05:26:20|159.97|156.61|159.97|156.61|159.97|156.61|159.93|156.57|0
1651555590000|2022-05-03 05:26:30|160.02|156.66|160.02|156.66|160.02|156.66|160.02|156.66|0
1651555600000|2022-05-03 05:26:40|159.93|156.57|160.02|156.66|160.02|156.66|159.93|156.57|0
1651555620000|2022-05-03 05:27:00|159.97|156.61|159.97|156.61|159.97|156.61|159.97|156.61|0
1651555630000|2022-05-03 05:27:10|159.93|156.57|160.02|156.66|160.02|156.66|159.93|156.57|0
1651555640000|2022-05-03 05:27:20|159.93|156.57|159.93|156.57|159.93|156.57|159.93|156.57|0
1651555650000|2022-05-03 05:27:30|159.84|156.48|159.84|156.48|159.84|156.48|159.84|156.48|0
1651555660000|2022-05-03 05:27:40|159.74|156.38|159.74|156.38|159.74|156.38|159.74|156.38|0
1651555670000|2022-05-03 05:27:50|159.7|156.34|159.79|156.43|159.79|156.43|159.7|156.34|0
1651555680000|2022-05-03 05:28:00|159.74|156.38|159.65|156.29|159.74|156.38|159.65|156.29|0
1651555690000|2022-05-03 05:28:10|159.74|156.38|159.74|156.38|159.74|156.38|159.74|156.38|0
1651555700000|2022-05-03 05:28:20|159.65|156.29|159.65|156.29|159.65|156.29|159.65|156.29|0
1651555710000|2022-05-03 05:28:30|159.7|156.34|159.74|156.38|159.74|156.38|159.7|156.34|0
1651555720000|2022-05-03 05:28:40|159.83|156.47|159.93|156.57|159.93|156.57|159.83|156.47|0
1651555730000|2022-05-03 05:28:50|160.2|156.84|160.2|156.84|160.2|156.84|160.2|156.84|0
1651555740000|2022-05-03 05:29:00|160.11|156.75|160.02|156.66|160.11|156.75|160.02|156.66|0
1651555750000|2022-05-03 05:29:10|160.06|156.7|160.2|156.84|160.2|156.84|160.06|156.7|0
1651555780000|2022-05-03 05:29:40|160.24|156.88|160.11|156.75|160.24|156.88|160.11|156.75|0
1651555790000|2022-05-03 05:29:50|160.2|156.84|160.24|156.88|160.24|156.88|160.2|156.84|0
1651555800000|2022-05-03 05:30:00|160.2|156.84|160.2|156.84|160.2|156.84|160.15|156.79|0
1651555810000|2022-05-03 05:30:10|160.11|156.75|160.06|156.7|160.11|156.75|160.06|156.7|0
1651555820000|2022-05-03 05:30:20|160.11|156.75|160.2|156.84|160.2|156.84|160.11|156.75|0
1651555830000|2022-05-03 05:30:30|160.11|156.75|159.92|156.56|160.11|156.75|159.92|156.56|0
1651555840000|2022-05-03 05:30:40|159.97|156.61|159.92|156.56|159.97|156.61|159.92|156.56|0
1651555850000|2022-05-03 05:30:50|159.83|156.47|159.83|156.47|159.83|156.47|159.83|156.47|0
1651555860000|2022-05-03 05:31:00|159.92|156.56|159.92|156.56|159.92|156.56|159.92|156.56|0
1651555870000|2022-05-03 05:31:10|159.97|156.61|159.97|156.61|159.97|156.61|159.97|156.61|0
1651555880000|2022-05-03 05:31:20|160.02|156.66|159.92|156.56|160.02|156.66|159.92|156.56|0
1651555890000|2022-05-03 05:31:30|159.83|156.47|159.92|156.56|159.92|156.56|159.83|156.47|0
1651555910000|2022-05-03 05:31:50|159.83|156.47|159.74|156.38|159.88|156.52|159.74|156.38|0
1651555930000|2022-05-03 05:32:10|159.83|156.47|159.83|156.47|159.88|156.52|159.83|156.47|0
1651555940000|2022-05-03 05:32:20|159.88|156.52|159.92|156.56|159.92|156.56|159.83|156.47|0
1651555950000|2022-05-03 05:32:30|159.97|156.61|159.92|156.56|159.97|156.61|159.92|156.56|0
1651555960000|2022-05-03 05:32:40|159.97|156.61|159.74|156.38|159.97|156.61|159.74|156.38|0
1651555970000|2022-05-03 05:32:50|159.65|156.29|159.7|156.34|159.7|156.34|159.65|156.29|0
1651555980000|2022-05-03 05:33:00|159.74|156.38|159.74|156.38|159.74|156.38|159.74|156.38|0
1651555990000|2022-05-03 05:33:10|159.7|156.34|159.56|156.2|159.7|156.34|159.56|156.2|0
1651556000000|2022-05-03 05:33:20|159.47|156.11|159.56|156.2|159.56|156.2|159.47|156.11|0
1651556010000|2022-05-03 05:33:30|159.42|156.06|159.38|156.02|159.42|156.06|159.38|156.02|0
1651556020000|2022-05-03 05:33:40|159.29|155.93|159.38|156.02|159.42|156.06|159.29|155.93|0
1651556030000|2022-05-03 05:33:50|159.42|156.06|159.47|156.11|159.47|156.11|159.38|156.02|0
1651556040000|2022-05-03 05:34:00|159.51|156.15|159.51|156.15|159.51|156.15|159.51|156.15|0
1651556050000|2022-05-03 05:34:10|159.74|156.38|160.01|156.65|160.01|156.65|159.74|156.38|0
1651556060000|2022-05-03 05:34:20|160.06|156.7|159.97|156.61|160.2|156.84|159.97|156.61|0
1651556070000|2022-05-03 05:34:30|159.92|156.56|159.92|156.56|159.92|156.56|159.92|156.56|0
1651556080000|2022-05-03 05:34:40|160.01|156.65|160.01|156.65|160.01|156.65|160.01|156.65|0
1651556090000|2022-05-03 05:34:50|159.92|156.56|160.01|156.65|160.01|156.65|159.92|156.56|0
1651556100000|2022-05-03 05:35:00|159.92|156.56|159.88|156.52|159.92|156.56|159.83|156.47|0
1651556110000|2022-05-03 05:35:10|159.92|156.56|159.92|156.56|159.92|156.56|159.92|156.56|0
1651556120000|2022-05-03 05:35:20|160.01|156.65|160.01|156.65|160.01|156.65|160.01|156.65|0
1651556130000|2022-05-03 05:35:30|159.97|156.61|159.97|156.61|159.97|156.61|159.92|156.56|0
1651556140000|2022-05-03 05:35:40|160.01|156.65|159.92|156.56|160.01|156.65|159.92|156.56|0
1651556150000|2022-05-03 05:35:50|160.06|156.7|160.2|156.84|160.2|156.84|160.06|156.7|0
1651556160000|2022-05-03 05:36:00|160.29|156.93|160.29|156.93|160.29|156.93|160.29|156.93|0
1651556170000|2022-05-03 05:36:10|160.19|156.83|160.19|156.83|160.19|156.83|160.19|156.83|0
1651556190000|2022-05-03 05:36:30|160.29|156.93|160.19|156.83|160.29|156.93|160.19|156.83|0
1651556200000|2022-05-03 05:36:40|160.24|156.88|160.24|156.88|160.24|156.88|160.24|156.88|0
1651556210000|2022-05-03 05:36:50|160.19|156.83|160.29|156.93|160.29|156.93|160.19|156.83|0
1651556220000|2022-05-03 05:37:00|160.1|156.74|159.65|156.29|160.1|156.74|159.65|156.29|0
1651556230000|2022-05-03 05:37:10|159.78|156.42|159.74|156.38|159.78|156.42|159.74|156.38|0
1651556240000|2022-05-03 05:37:20|159.69|156.33|159.65|156.29|159.69|156.33|159.65|156.29|0
1651556250000|2022-05-03 05:37:30|159.74|156.38|159.92|156.56|159.92|156.56|159.74|156.38|0
1651556260000|2022-05-03 05:37:40|159.87|156.51|159.92|156.56|159.92|156.56|159.83|156.47|0
1651556280000|2022-05-03 05:38:00|160.01|156.65|160.01|156.65|160.01|156.65|160.01|156.65|0
1651556290000|2022-05-03 05:38:10|160.06|156.7|160.01|156.65|160.1|156.74|160.01|156.65|0
1651556300000|2022-05-03 05:38:20|159.97|156.61|160.01|156.65|160.01|156.65|159.97|156.61|0
1651556320000|2022-05-03 05:38:40|160.1|156.74|160.1|156.74|160.1|156.74|160.1|156.74|0
1651556330000|2022-05-03 05:38:50|160.19|156.83|160.19|156.83|160.19|156.83|160.19|156.83|0
1651556350000|2022-05-03 05:39:10|160.01|156.65|160.01|156.65|160.01|156.65|160.01|156.65|0
1651556360000|2022-05-03 05:39:20|160.1|156.74|160.01|156.65|160.1|156.74|160.01|156.65|0
1651556370000|2022-05-03 05:39:30|160.06|156.7|160.01|156.65|160.06|156.7|160.01|156.65|0
1651556420000|2022-05-03 05:40:20|160.1|156.74|160.1|156.74|160.19|156.83|160.1|156.74|0
1651556430000|2022-05-03 05:40:30|160.19|156.83|160.19|156.83|160.19|156.83|160.19|156.83|0
1651556440000|2022-05-03 05:40:40|160.1|156.74|160.1|156.74|160.15|156.79|160.1|156.74|0
1651556460000|2022-05-03 05:41:00|159.92|156.56|159.92|156.56|159.92|156.56|159.92|156.56|0
1651556470000|2022-05-03 05:41:10|159.96|156.6|160.01|156.65|160.01|156.65|159.96|156.6|0
1651556480000|2022-05-03 05:41:20|160.05|156.69|160.01|156.65|160.05|156.69|160.01|156.65|0
1651556500000|2022-05-03 05:41:40|159.92|156.56|159.83|156.47|159.96|156.6|159.83|156.47|0
1651556520000|2022-05-03 05:42:00|159.74|156.38|159.74|156.38|159.83|156.47|159.74|156.38|0
1651556530000|2022-05-03 05:42:10|159.83|156.47|159.83|156.47|159.83|156.47|159.83|156.47|0
1651556540000|2022-05-03 05:42:20|159.87|156.51|159.92|156.56|159.92|156.56|159.87|156.51|0
1651556550000|2022-05-03 05:42:30|159.96|156.6|159.96|156.6|159.96|156.6|159.96|156.6|0
1651556560000|2022-05-03 05:42:40|160.01|156.65|159.96|156.6|160.01|156.65|159.96|156.6|0
1651556570000|2022-05-03 05:42:50|159.92|156.56|159.87|156.51|159.92|156.56|159.87|156.51|0
1651556580000|2022-05-03 05:43:00|159.83|156.47|159.92|156.56|159.92|156.56|159.83|156.47|0
1651556590000|2022-05-03 05:43:10|160.01|156.65|159.92|156.56|160.01|156.65|159.92|156.56|0
1651556600000|2022-05-03 05:43:20|159.87|156.51|159.92|156.56|159.92|156.56|159.87|156.51|0
1651556610000|2022-05-03 05:43:30|159.96|156.6|159.96|156.6|159.96|156.6|159.96|156.6|0
1651556620000|2022-05-03 05:43:40|159.92|156.56|159.92|156.56|159.96|156.6|159.92|156.56|0
1651556630000|2022-05-03 05:43:50|159.96|156.6|160.01|156.65|160.01|156.65|159.96|156.6|0
1651556640000|2022-05-03 05:44:00|159.92|156.56|159.92|156.56|159.92|156.56|159.92|156.56|0
1651556650000|2022-05-03 05:44:10|159.96|156.6|159.96|156.6|159.96|156.6|159.92|156.56|0
1651556660000|2022-05-03 05:44:20|159.92|156.56|159.92|156.56|160.01|156.65|159.92|156.56|0
1651556670000|2022-05-03 05:44:30|159.96|156.6|159.78|156.42|159.96|156.6|159.78|156.42|0
1651556680000|2022-05-03 05:44:40|159.74|156.38|159.78|156.42|159.78|156.42|159.74|156.38|0
1651556690000|2022-05-03 05:44:50|159.74|156.38|159.56|156.2|159.74|156.38|159.56|156.2|0
1651556700000|2022-05-03 05:45:00|159.47|156.11|159.33|155.97|159.47|156.11|159.33|155.97|0
1651556710000|2022-05-03 05:45:10|159.37|156.01|159.33|155.97|159.37|156.01|159.33|155.97|0
1651556720000|2022-05-03 05:45:20|159.28|155.92|159.37|156.01|159.37|156.01|159.28|155.92|0
1651556730000|2022-05-03 05:45:30|159.28|155.92|159.28|155.92|159.37|156.01|159.28|155.92|0
1651556740000|2022-05-03 05:45:40|159.24|155.88|159.33|155.97|159.33|155.97|159.19|155.83|0
1651556750000|2022-05-03 05:45:50|159.37|156.01|159.28|155.92|159.37|156.01|159.28|155.92|0
1651556760000|2022-05-03 05:46:00|159.24|155.88|158.92|155.56|159.28|155.92|158.92|155.56|0
1651556770000|2022-05-03 05:46:10|159.01|155.65|159.06|155.7|159.06|155.7|159.01|155.65|0
1651556780000|2022-05-03 05:46:20|159.1|155.74|159.15|155.79|159.15|155.79|159.1|155.74|0
1651556790000|2022-05-03 05:46:30|159.1|155.74|159.1|155.74|159.1|155.74|159.06|155.7|0
1651556800000|2022-05-03 05:46:40|159.19|155.83|159.1|155.74|159.19|155.83|159.1|155.74|0
1651556810000|2022-05-03 05:46:50|159.06|155.7|159.1|155.74|159.1|155.74|159.06|155.7|0
1651556820000|2022-05-03 05:47:00|159.01|155.65|159.01|155.65|159.01|155.65|159.01|155.65|0
1651556830000|2022-05-03 05:47:10|158.92|155.56|158.92|155.56|158.92|155.56|158.92|155.56|0
1651556840000|2022-05-03 05:47:20|158.83|155.47|158.87|155.51|158.87|155.51|158.83|155.47|0
1651556850000|2022-05-03 05:47:30|158.83|155.47|158.92|155.56|158.92|155.56|158.83|155.47|0
1651556860000|2022-05-03 05:47:40|158.87|155.51|158.83|155.47|158.87|155.51|158.83|155.47|0
1651556870000|2022-05-03 05:47:50|158.92|155.56|158.87|155.51|158.92|155.56|158.87|155.51|0
1651556880000|2022-05-03 05:48:00|158.78|155.42|158.87|155.51|158.87|155.51|158.78|155.42|0
1651556890000|2022-05-03 05:48:10|158.83|155.47|158.74|155.38|158.83|155.47|158.74|155.38|0
1651556900000|2022-05-03 05:48:20|158.65|155.29|158.47|155.11|158.65|155.29|158.47|155.11|0
1651556910000|2022-05-03 05:48:30|158.38|155.02|158.29|154.93|158.38|155.02|158.29|154.93|0
1651556920000|2022-05-03 05:48:40|158.2|154.84|158.2|154.84|158.2|154.84|158.11|154.75|0
1651556930000|2022-05-03 05:48:50|158.29|154.93|158.42|155.06|158.47|155.11|158.29|154.93|0
1651556940000|2022-05-03 05:49:00|158.47|155.11|158.65|155.29|158.65|155.29|158.47|155.11|0
1651556950000|2022-05-03 05:49:10|158.6|155.24|158.47|155.11|158.6|155.24|158.47|155.11|0
1651556960000|2022-05-03 05:49:20|158.38|155.02|158.38|155.02|158.38|155.02|158.33|154.97|0
1651556970000|2022-05-03 05:49:30|158.47|155.11|158.65|155.29|158.65|155.29|158.47|155.11|0
1651556980000|2022-05-03 05:49:40|158.38|155.02|158.56|155.2|158.56|155.2|158.38|155.02|0
1651556990000|2022-05-03 05:49:50|158.69|155.33|158.74|155.38|158.74|155.38|158.65|155.29|0
1651557000000|2022-05-03 05:50:00|158.56|155.2|158.69|155.33|158.69|155.33|158.56|155.2|0
1651557010000|2022-05-03 05:50:10|158.65|155.29|158.83|155.47|158.83|155.47|158.65|155.29|0
1651557020000|2022-05-03 05:50:20|158.87|155.51|158.83|155.47|158.87|155.51|158.83|155.47|0
1651557030000|2022-05-03 05:50:30|158.78|155.42|158.83|155.47|158.83|155.47|158.74|155.38|0
1651557040000|2022-05-03 05:50:40|158.74|155.38|158.78|155.42|158.78|155.42|158.74|155.38|0
1651557050000|2022-05-03 05:50:50|158.83|155.47|158.96|155.6|159.01|155.65|158.83|155.47|0
1651557060000|2022-05-03 05:51:00|158.92|155.56|158.92|155.56|158.92|155.56|158.92|155.56|0
1651557080000|2022-05-03 05:51:20|159.01|155.65|159.28|155.92|159.28|155.92|159.01|155.65|0
1651557090000|2022-05-03 05:51:30|159.37|156.01|159.46|156.1|159.46|156.1|159.37|156.01|0
1651557100000|2022-05-03 05:51:40|159.42|156.06|159.42|156.06|159.42|156.06|159.42|156.06|0
1651557110000|2022-05-03 05:51:50|159.46|156.1|159.55|156.19|159.55|156.19|159.42|156.06|0
1651557120000|2022-05-03 05:52:00|159.64|156.28|159.64|156.28|159.64|156.28|159.6|156.24|0
1651557130000|2022-05-03 05:52:10|159.55|156.19|159.55|156.19|159.55|156.19|159.55|156.19|0
1651557140000|2022-05-03 05:52:20|159.46|156.1|159.46|156.1|159.46|156.1|159.46|156.1|0
1651557150000|2022-05-03 05:52:30|159.37|156.01|159.28|155.92|159.37|156.01|159.28|155.92|0
1651557170000|2022-05-03 05:52:50|159.19|155.83|159.19|155.83|159.19|155.83|159.19|155.83|0
1651557180000|2022-05-03 05:53:00|159.14|155.78|159.19|155.83|159.19|155.83|159.1|155.74|0
1651557190000|2022-05-03 05:53:10|159.28|155.92|159.28|155.92|159.28|155.92|159.23|155.87|0
1651557200000|2022-05-03 05:53:20|159.37|156.01|159.42|156.06|159.42|156.06|159.37|156.01|0
1651557210000|2022-05-03 05:53:30|159.46|156.1|159.64|156.28|159.64|156.28|159.46|156.1|0
1651557230000|2022-05-03 05:53:50|159.55|156.19|159.64|156.28|159.64|156.28|159.55|156.19|0
1651557240000|2022-05-03 05:54:00|159.69|156.33|159.64|156.28|159.69|156.33|159.64|156.28|0
1651557250000|2022-05-03 05:54:10|159.69|156.33|159.69|156.33|159.69|156.33|159.69|156.33|0
1651557260000|2022-05-03 05:54:20|159.64|156.28|159.6|156.24|159.64|156.28|159.55|156.19|0
1651557270000|2022-05-03 05:54:30|159.64|156.28|159.55|156.19|159.64|156.28|159.55|156.19|0
1651557280000|2022-05-03 05:54:40|159.46|156.1|159.46|156.1|159.46|156.1|159.46|156.1|0
1651557290000|2022-05-03 05:54:50|159.41|156.05|159.41|156.05|159.41|156.05|159.28|155.92|0
1651557300000|2022-05-03 05:55:00|159.37|156.01|159.32|155.96|159.46|156.1|159.32|155.96|0
1651557310000|2022-05-03 05:55:10|159.28|155.92|159.37|156.01|159.46|156.1|159.28|155.92|0
1651557320000|2022-05-03 05:55:20|159.32|155.96|159.32|155.96|159.32|155.96|159.32|155.96|0
1651557330000|2022-05-03 05:55:30|159.37|156.01|159.28|155.92|159.37|156.01|159.28|155.92|0
1651557340000|2022-05-03 05:55:40|159.37|156.01|159.28|155.92|159.46|156.1|159.28|155.92|0
1651557350000|2022-05-03 05:55:50|159.55|156.19|159.46|156.1|159.55|156.19|159.46|156.1|0
1651557360000|2022-05-03 05:56:00|159.28|155.92|159.32|155.96|159.32|155.96|159.28|155.92|0
1651557370000|2022-05-03 05:56:10|159.46|156.1|159.37|156.01|159.46|156.1|159.37|156.01|0
1651557380000|2022-05-03 05:56:20|159.41|156.05|159.46|156.1|159.46|156.1|159.41|156.05|0
1651557400000|2022-05-03 05:56:40|159.5|156.14|159.46|156.1|159.5|156.14|159.41|156.05|0
1651557410000|2022-05-03 05:56:50|159.41|156.05|159.46|156.1|159.5|156.14|159.41|156.05|0
1651557420000|2022-05-03 05:57:00|159.5|156.14|159.46|156.1|159.5|156.14|159.46|156.1|0
1651557430000|2022-05-03 05:57:10|159.55|156.19|159.37|156.01|159.55|156.19|159.37|156.01|0
1651557440000|2022-05-03 05:57:20|159.46|156.1|159.46|156.1|159.46|156.1|159.37|156.01|0
1651557450000|2022-05-03 05:57:30|159.41|156.05|159.37|156.01|159.41|156.05|159.37|156.01|0
1651557460000|2022-05-03 05:57:40|159.46|156.1|159.37|156.01|159.46|156.1|159.37|156.01|0
1651557470000|2022-05-03 05:57:50|159.41|156.05|159.37|156.01|159.41|156.05|159.37|156.01|0
1651557480000|2022-05-03 05:58:00|158.75|155.39|158.66|155.3|158.75|155.39|158.66|155.3|0
1651557490000|2022-05-03 05:58:10|158.48|155.12|158.48|155.12|158.48|155.12|158.48|155.12|0
1651557500000|2022-05-03 05:58:20|158.43|155.07|158.39|155.03|158.43|155.07|158.39|155.03|0
1651557510000|2022-05-03 05:58:30|158.43|155.07|158.57|155.21|158.57|155.21|158.39|155.03|0
1651557540000|2022-05-03 05:59:00|158.48|155.12|158.75|155.39|158.75|155.39|158.48|155.12|0
1651557550000|2022-05-03 05:59:10|158.66|155.3|158.66|155.3|158.7|155.34|158.66|155.3|0
1651557560000|2022-05-03 05:59:20|158.75|155.39|158.84|155.48|158.84|155.48|158.75|155.39|0
1651557570000|2022-05-03 05:59:30|158.75|155.39|158.75|155.39|158.75|155.39|158.75|155.39|0
1651557590000|2022-05-03 05:59:50|158.66|155.3|158.66|155.3|158.7|155.34|158.66|155.3|0
1651557600000|2022-05-03 06:00:00|158.48|155.12|158.34|154.98|158.48|155.12|158.34|154.98|0
1651557610000|2022-05-03 06:00:10|157.94|154.58|158.21|154.85|158.21|154.85|157.94|154.58|0
1651557620000|2022-05-03 06:00:20|158.12|154.76|158.12|154.76|158.12|154.76|158.03|154.67|0
1651557630000|2022-05-03 06:00:30|158.16|154.8|158.66|155.3|158.66|155.3|158.16|154.8|0
1651557640000|2022-05-03 06:00:40|158.7|155.34|158.66|155.3|158.84|155.48|158.66|155.3|0
1651557650000|2022-05-03 06:00:50|158.57|155.21|158.39|155.03|158.57|155.21|158.39|155.03|0
1651557660000|2022-05-03 06:01:00|158.3|154.94|157.94|154.58|158.3|154.94|157.94|154.58|0
1651557670000|2022-05-03 06:01:10|157.85|154.49|158.03|154.67|158.03|154.67|157.85|154.49|0
1651557680000|2022-05-03 06:01:20|157.94|154.58|158.12|154.76|158.12|154.76|157.94|154.58|0
1651557690000|2022-05-03 06:01:30|158.03|154.67|158.03|154.67|158.03|154.67|157.98|154.62|0
1651557700000|2022-05-03 06:01:40|157.94|154.58|158.12|154.76|158.12|154.76|157.94|154.58|0
1651557710000|2022-05-03 06:01:50|158.21|154.85|158.3|154.94|158.39|155.03|158.21|154.85|0
1651557720000|2022-05-03 06:02:00|158.21|154.85|158.07|154.71|158.21|154.85|158.03|154.67|0
1651557730000|2022-05-03 06:02:10|157.94|154.58|157.94|154.58|157.94|154.58|157.94|154.58|0
1651557740000|2022-05-03 06:02:20|157.8|154.44|157.67|154.31|157.8|154.44|157.67|154.31|0
1651557750000|2022-05-03 06:02:30|157.76|154.4|157.8|154.44|157.8|154.44|157.76|154.4|0
1651557760000|2022-05-03 06:02:40|157.76|154.4|157.76|154.4|157.76|154.4|157.76|154.4|0
1651557770000|2022-05-03 06:02:50|157.85|154.49|157.76|154.4|157.85|154.49|157.67|154.31|0
1651557780000|2022-05-03 06:03:00|157.58|154.22|156.99|153.63|157.58|154.22|156.99|153.63|0
1651557790000|2022-05-03 06:03:10|157.04|153.68|156.77|153.41|157.04|153.68|156.77|153.41|0
1651557800000|2022-05-03 06:03:20|156.86|153.5|156.99|153.63|157.08|153.72|156.86|153.5|0
1651557810000|2022-05-03 06:03:30|156.95|153.59|157.04|153.68|157.04|153.68|156.95|153.59|0
1651557820000|2022-05-03 06:03:40|156.9|153.54|157.13|153.77|157.13|153.77|156.9|153.54|0
1651557830000|2022-05-03 06:03:50|157.08|153.72|157.13|153.77|157.13|153.77|157.04|153.68|0
1651557840000|2022-05-03 06:04:00|157.26|153.9|157.26|153.9|157.26|153.9|157.22|153.86|0
1651557850000|2022-05-03 06:04:10|157.31|153.95|157.17|153.81|157.4|154.04|157.17|153.81|0
1651557860000|2022-05-03 06:04:20|156.9|153.54|156.72|153.36|156.95|153.59|156.72|153.36|0
1651557870000|2022-05-03 06:04:30|156.68|153.32|156.54|153.18|156.68|153.32|156.54|153.18|0
1651557880000|2022-05-03 06:04:40|156.32|152.96|156.32|152.96|156.32|152.96|156.32|152.96|0
1651557890000|2022-05-03 06:04:50|156.23|152.87|156.23|152.87|156.23|152.87|156.18|152.82|0
1651557900000|2022-05-03 06:05:00|156.05|152.69|156.23|152.87|156.23|152.87|156.05|152.69|0
1651557910000|2022-05-03 06:05:10|156.32|152.96|156.41|153.05|156.41|153.05|156.32|152.96|0
1651557920000|2022-05-03 06:05:20|156.23|152.87|156.27|152.91|156.27|152.91|156.23|152.87|0
1651557930000|2022-05-03 06:05:30|156.32|152.96|156.32|152.96|156.41|153.05|156.32|152.96|0
1651557940000|2022-05-03 06:05:40|156.27|152.91|156.32|152.96|156.32|152.96|156.27|152.91|0
1651557950000|2022-05-03 06:05:50|156.41|153.05|156.68|153.32|156.68|153.32|156.41|153.05|0
1651557960000|2022-05-03 06:06:00|156.5|153.14|156.5|153.14|156.5|153.14|156.5|153.14|0
1651557970000|2022-05-03 06:06:10|156.41|153.05|156.23|152.87|156.41|153.05|156.23|152.87|0
1651557980000|2022-05-03 06:06:20|156.18|152.82|156.05|152.69|156.23|152.87|156.05|152.69|0
1651557990000|2022-05-03 06:06:30|156|152.64|156.23|152.87|156.23|152.87|156|152.64|0
1651558000000|2022-05-03 06:06:40|156.14|152.78|155.96|152.6|156.14|152.78|155.96|152.6|0
1651558010000|2022-05-03 06:06:50|155.6|152.24|155.51|152.15|155.6|152.24|155.51|152.15|0
1651558020000|2022-05-03 06:07:00|155.56|152.2|155.6|152.24|155.6|152.24|155.56|152.2|0
1651558030000|2022-05-03 06:07:10|155.51|152.15|155.42|152.06|155.51|152.15|155.42|152.06|0
1651558040000|2022-05-03 06:07:20|155.51|152.15|155.51|152.15|155.51|152.15|155.51|152.15|0
1651558050000|2022-05-03 06:07:30|155.55|152.19|155.69|152.33|155.69|152.33|155.55|152.19|0
1651558060000|2022-05-03 06:07:40|155.64|152.28|155.6|152.24|155.69|152.33|155.6|152.24|0
1651558070000|2022-05-03 06:07:50|155.55|152.19|155.51|152.15|155.55|152.19|155.51|152.15|0
1651558080000|2022-05-03 06:08:00|155.42|152.06|155.51|152.15|155.51|152.15|155.42|152.06|0
1651558090000|2022-05-03 06:08:10|155.47|152.11|155.6|152.24|155.6|152.24|155.42|152.06|0
1651558100000|2022-05-03 06:08:20|155.69|152.33|155.69|152.33|155.69|152.33|155.69|152.33|0
1651558110000|2022-05-03 06:08:30|155.6|152.24|155.6|152.24|155.6|152.24|155.6|152.24|0
1651558130000|2022-05-03 06:08:50|155.51|152.15|155.6|152.24|155.6|152.24|155.51|152.15|0
1651558140000|2022-05-03 06:09:00|155.64|152.28|155.69|152.33|155.69|152.33|155.64|152.28|0
1651558150000|2022-05-03 06:09:10|155.78|152.42|155.96|152.6|155.96|152.6|155.78|152.42|0
1651558160000|2022-05-03 06:09:20|155.78|152.42|155.78|152.42|155.78|152.42|155.73|152.37|0
1651558180000|2022-05-03 06:09:40|155.6|152.24|155.51|152.15|155.6|152.24|155.51|152.15|0
1651558190000|2022-05-03 06:09:50|155.42|152.06|155.29|151.93|155.42|152.06|155.29|151.93|0
1651558200000|2022-05-03 06:10:00|155.33|151.97|155.6|152.24|155.6|152.24|155.33|151.97|0
1651558210000|2022-05-03 06:10:10|155.69|152.33|155.78|152.42|155.78|152.42|155.69|152.33|0
1651558220000|2022-05-03 06:10:20|155.69|152.33|155.69|152.33|155.69|152.33|155.69|152.33|0
1651558230000|2022-05-03 06:10:30|155.6|152.24|155.51|152.15|155.6|152.24|155.51|152.15|0
1651558240000|2022-05-03 06:10:40|155.46|152.1|155.42|152.06|155.46|152.1|155.42|152.06|0
1651558250000|2022-05-03 06:10:50|155.24|151.88|155.24|151.88|155.24|151.88|155.24|151.88|0
1651558260000|2022-05-03 06:11:00|155.33|151.97|155.11|151.75|155.33|151.97|155.11|151.75|0
1651558270000|2022-05-03 06:11:10|155.15|151.79|155.06|151.7|155.15|151.79|155.06|151.7|0
1651558280000|2022-05-03 06:11:20|155.15|151.79|155.15|151.79|155.15|151.79|155.15|151.79|0
1651558290000|2022-05-03 06:11:30|155.24|151.88|155.33|151.97|155.33|151.97|155.24|151.88|0
1651558320000|2022-05-03 06:12:00|155.42|152.06|155.42|152.06|155.42|152.06|155.42|152.06|0
1651558330000|2022-05-03 06:12:10|155.51|152.15|155.78|152.42|155.78|152.42|155.51|152.15|0
1651558340000|2022-05-03 06:12:20|155.87|152.51|155.78|152.42|155.87|152.51|155.78|152.42|0
1651558350000|2022-05-03 06:12:30|155.82|152.46|155.82|152.46|155.87|152.51|155.82|152.46|0
1651558360000|2022-05-03 06:12:40|155.78|152.42|155.73|152.37|155.78|152.42|155.73|152.37|0
1651558370000|2022-05-03 06:12:50|155.69|152.33|155.69|152.33|155.69|152.33|155.69|152.33|0
1651558380000|2022-05-03 06:13:00|155.6|152.24|155.42|152.06|155.6|152.24|155.42|152.06|0
1651558390000|2022-05-03 06:13:10|155.33|151.97|155.33|151.97|155.37|152.01|155.33|151.97|0
1651558400000|2022-05-03 06:13:20|155.15|151.79|155.42|152.06|155.42|152.06|155.15|151.79|0
1651558410000|2022-05-03 06:13:30|155.6|152.24|155.51|152.15|155.6|152.24|155.51|152.15|0
1651558420000|2022-05-03 06:13:40|155.6|152.24|155.6|152.24|155.64|152.28|155.6|152.24|0
1651558430000|2022-05-03 06:13:50|155.69|152.33|155.78|152.42|155.78|152.42|155.69|152.33|0
1651558440000|2022-05-03 06:14:00|155.69|152.33|155.69|152.33|155.69|152.33|155.69|152.33|0
1651558450000|2022-05-03 06:14:10|155.6|152.24|155.64|152.28|155.69|152.33|155.6|152.24|0
1651558460000|2022-05-03 06:14:20|155.78|152.42|155.96|152.6|155.96|152.6|155.73|152.37|0
1651558470000|2022-05-03 06:14:30|155.87|152.51|155.82|152.46|155.87|152.51|155.78|152.42|0
1651558480000|2022-05-03 06:14:40|155.87|152.51|155.78|152.42|155.87|152.51|155.78|152.42|0
1651558490000|2022-05-03 06:14:50|155.69|152.33|155.6|152.24|155.69|152.33|155.6|152.24|0
1651558500000|2022-05-03 06:15:00|155.64|152.28|155.6|152.24|155.69|152.33|155.51|152.15|0
1651558510000|2022-05-03 06:15:10|155.69|152.33|155.42|152.06|155.69|152.33|155.42|152.06|0
1651558520000|2022-05-03 06:15:20|155.51|152.15|155.42|152.06|155.51|152.15|155.37|152.01|0
1651558530000|2022-05-03 06:15:30|155.37|152.01|155.42|152.06|155.42|152.06|155.37|152.01|0
1651558540000|2022-05-03 06:15:40|155.51|152.15|155.15|151.79|155.51|152.15|155.15|151.79|0
1651558550000|2022-05-03 06:15:50|155.06|151.7|155.06|151.7|155.06|151.7|155.06|151.7|0
1651558560000|2022-05-03 06:16:00|154.97|151.61|155.11|151.75|155.15|151.79|154.97|151.61|0
1651558570000|2022-05-03 06:16:10|155.15|151.79|155.33|151.97|155.33|151.97|155.15|151.79|0
1651558580000|2022-05-03 06:16:20|155.37|152.01|155.42|152.06|155.42|152.06|155.33|151.97|0
1651558590000|2022-05-03 06:16:30|155.37|152.01|155.24|151.88|155.37|152.01|155.24|151.88|0
1651558600000|2022-05-03 06:16:40|155.28|151.92|155.24|151.88|155.28|151.92|155.24|151.88|0
1651558610000|2022-05-03 06:16:50|155.15|151.79|155.15|151.79|155.15|151.79|155.15|151.79|0
1651558620000|2022-05-03 06:17:00|155.24|151.88|155.46|152.1|155.46|152.1|155.24|151.88|0
1651558630000|2022-05-03 06:17:10|155.51|152.15|155.51|152.15|155.6|152.24|155.51|152.15|0
1651558640000|2022-05-03 06:17:20|155.42|152.06|155.42|152.06|155.42|152.06|155.42|152.06|0
1651558650000|2022-05-03 06:17:30|155.46|152.1|155.51|152.15|155.51|152.15|155.46|152.1|0
1651558660000|2022-05-03 06:17:40|155.6|152.24|155.87|152.51|155.87|152.51|155.6|152.24|0
1651558670000|2022-05-03 06:17:50|155.95|152.59|155.91|152.55|155.95|152.59|155.91|152.55|0
1651558680000|2022-05-03 06:18:00|155.95|152.59|156.04|152.68|156.09|152.73|155.95|152.59|0
1651558690000|2022-05-03 06:18:10|156.13|152.77|156.04|152.68|156.13|152.77|156.04|152.68|0
1651558700000|2022-05-03 06:18:20|156.22|152.86|156.22|152.86|156.22|152.86|156.22|152.86|0
1651558710000|2022-05-03 06:18:30|156.31|152.95|156.13|152.77|156.31|152.95|156.13|152.77|0
1651558720000|2022-05-03 06:18:40|156.04|152.68|156.13|152.77|156.13|152.77|156.04|152.68|0
1651558730000|2022-05-03 06:18:50|156.22|152.86|156.22|152.86|156.27|152.91|156.22|152.86|0
1651558740000|2022-05-03 06:19:00|156.31|152.95|156.67|153.31|156.67|153.31|156.31|152.95|0
1651558750000|2022-05-03 06:19:10|156.49|153.13|156.53|153.17|156.53|153.17|156.4|153.04|0
1651558760000|2022-05-03 06:19:20|156.49|153.13|156.76|153.4|156.76|153.4|156.49|153.13|0
1651558770000|2022-05-03 06:19:30|156.67|153.31|156.67|153.31|156.67|153.31|156.67|153.31|0
1651558780000|2022-05-03 06:19:40|156.62|153.26|156.4|153.04|156.62|153.26|156.4|153.04|0
1651558790000|2022-05-03 06:19:50|156.31|152.95|156.31|152.95|156.31|152.95|156.27|152.91|0
1651558800000|2022-05-03 06:20:00|156.4|153.04|156.4|153.04|156.4|153.04|156.4|153.04|0
1651558810000|2022-05-03 06:20:10|156.49|153.13|156.67|153.31|156.67|153.31|156.4|153.04|0
1651558820000|2022-05-03 06:20:20|156.58|153.22|156.49|153.13|156.58|153.22|156.4|153.04|0
1651558830000|2022-05-03 06:20:30|156.53|153.17|156.49|153.13|156.58|153.22|156.49|153.13|0
1651558840000|2022-05-03 06:20:40|156.4|153.04|156.22|152.86|156.4|153.04|156.22|152.86|0
1651558850000|2022-05-03 06:20:50|156.09|152.73|156.22|152.86|156.22|152.86|156.09|152.73|0
1651558860000|2022-05-03 06:21:00|156.18|152.82|156.18|152.82|156.18|152.82|156.18|152.82|0
1651558870000|2022-05-03 06:21:10|156.13|152.77|155.86|152.5|156.13|152.77|155.86|152.5|0
1651558880000|2022-05-03 06:21:20|155.95|152.59|155.95|152.59|155.95|152.59|155.95|152.59|0
1651558890000|2022-05-03 06:21:30|155.86|152.5|155.77|152.41|155.86|152.5|155.77|152.41|0
1651558900000|2022-05-03 06:21:40|155.82|152.46|155.95|152.59|155.95|152.59|155.82|152.46|0
1651558910000|2022-05-03 06:21:50|156.04|152.68|155.95|152.59|156.04|152.68|155.95|152.59|0
1651558920000|2022-05-03 06:22:00|156.04|152.68|156.04|152.68|156.04|152.68|156.04|152.68|0
1651558930000|2022-05-03 06:22:10|155.95|152.59|155.77|152.41|155.95|152.59|155.77|152.41|0
1651558940000|2022-05-03 06:22:20|155.86|152.5|155.86|152.5|155.86|152.5|155.77|152.41|0
1651558950000|2022-05-03 06:22:30|156.04|152.68|155.77|152.41|156.04|152.68|155.77|152.41|0
1651558960000|2022-05-03 06:22:40|155.68|152.32|155.73|152.37|155.73|152.37|155.64|152.28|0
1651558970000|2022-05-03 06:22:50|155.77|152.41|155.91|152.55|155.91|152.55|155.77|152.41|0
1651558980000|2022-05-03 06:23:00|155.86|152.5|155.95|152.59|155.95|152.59|155.86|152.5|0
1651558990000|2022-05-03 06:23:10|156.04|152.68|156.04|152.68|156.08|152.72|156.04|152.68|0
1651559000000|2022-05-03 06:23:20|156.13|152.77|156.22|152.86|156.22|152.86|156.13|152.77|0
1651559010000|2022-05-03 06:23:30|156.26|152.9|156.31|152.95|156.31|152.95|156.22|152.86|0
1651559020000|2022-05-03 06:23:40|156.26|152.9|156.58|153.22|156.58|153.22|156.26|152.9|0
1651559030000|2022-05-03 06:23:50|156.49|153.13|156.49|153.13|156.49|153.13|156.44|153.08|0
1651559050000|2022-05-03 06:24:10|156.76|153.4|156.76|153.4|156.76|153.4|156.76|153.4|0
1651559060000|2022-05-03 06:24:20|156.67|153.31|156.58|153.22|156.67|153.31|156.58|153.22|0
1651559070000|2022-05-03 06:24:30|156.85|153.49|156.58|153.22|156.85|153.49|156.49|153.13|0
1651559080000|2022-05-03 06:24:40|156.49|153.13|156.31|152.95|156.49|153.13|156.31|152.95|0
1651559090000|2022-05-03 06:24:50|156.35|152.99|156.35|152.99|156.35|152.99|156.35|152.99|0
1651559100000|2022-05-03 06:25:00|156.4|153.04|156.53|153.17|156.53|153.17|156.4|153.04|0
1651559110000|2022-05-03 06:25:10|156.58|153.22|156.49|153.13|156.58|153.22|156.49|153.13|0
1651559120000|2022-05-03 06:25:20|156.53|153.17|156.49|153.13|156.58|153.22|156.49|153.13|0
1651559130000|2022-05-03 06:25:30|156.58|153.22|156.62|153.26|156.62|153.26|156.58|153.22|0
1651559140000|2022-05-03 06:25:40|156.58|153.22|156.62|153.26|156.76|153.4|156.58|153.22|0
1651559150000|2022-05-03 06:25:50|156.67|153.31|156.62|153.26|156.71|153.35|156.62|153.26|0
1651559160000|2022-05-03 06:26:00|156.4|153.04|156.4|153.04|156.44|153.08|156.35|152.99|0
1651559170000|2022-05-03 06:26:10|156.44|153.08|156.35|152.99|156.44|153.08|156.35|152.99|0
1651559180000|2022-05-03 06:26:20|156.44|153.08|156.4|153.04|156.44|153.08|156.4|153.04|0
1651559190000|2022-05-03 06:26:30|156.35|152.99|156.26|152.9|156.35|152.99|156.26|152.9|0
1651559200000|2022-05-03 06:26:40|156.22|152.86|156.31|152.95|156.31|152.95|156.22|152.86|0
1651559210000|2022-05-03 06:26:50|156.26|152.9|155.77|152.41|156.26|152.9|155.77|152.41|0
1651559220000|2022-05-03 06:27:00|155.99|152.63|156.13|152.77|156.13|152.77|155.99|152.63|0
1651559230000|2022-05-03 06:27:10|155.99|152.63|156.04|152.68|156.04|152.68|155.95|152.59|0
1651559240000|2022-05-03 06:27:20|156.13|152.77|155.95|152.59|156.13|152.77|155.95|152.59|0
1651559250000|2022-05-03 06:27:30|155.86|152.5|155.81|152.45|155.86|152.5|155.81|152.45|0
1651559260000|2022-05-03 06:27:40|155.77|152.41|155.86|152.5|155.86|152.5|155.77|152.41|0
1651559270000|2022-05-03 06:27:50|155.77|152.41|155.95|152.59|155.95|152.59|155.77|152.41|0
1651559280000|2022-05-03 06:28:00|155.9|152.54|155.95|152.59|155.95|152.59|155.9|152.54|0
1651559290000|2022-05-03 06:28:10|155.9|152.54|155.95|152.59|155.95|152.59|155.9|152.54|0
1651559300000|2022-05-03 06:28:20|155.86|152.5|155.86|152.5|155.86|152.5|155.86|152.5|0
1651559310000|2022-05-03 06:28:30|155.77|152.41|155.81|152.45|155.81|152.45|155.68|152.32|0
1651559320000|2022-05-03 06:28:40|155.86|152.5|155.9|152.54|155.9|152.54|155.86|152.5|0
1651559330000|2022-05-03 06:28:50|155.95|152.59|155.99|152.63|155.99|152.63|155.95|152.59|0
1651559340000|2022-05-03 06:29:00|156.04|152.68|155.86|152.5|156.04|152.68|155.86|152.5|0
1651559350000|2022-05-03 06:29:10|155.81|152.45|155.95|152.59|155.95|152.59|155.81|152.45|0
1651559360000|2022-05-03 06:29:20|156.04|152.68|156.22|152.86|156.22|152.86|156.04|152.68|0
1651559370000|2022-05-03 06:29:30|156.26|152.9|156.58|153.22|156.58|153.22|156.26|152.9|0
1651559380000|2022-05-03 06:29:40|156.49|153.13|156.44|153.08|156.49|153.13|156.4|153.04|0
1651559390000|2022-05-03 06:29:50|156.4|153.04|156.31|152.95|156.4|153.04|156.31|152.95|0
1651559400000|2022-05-03 06:30:00|156.44|153.08|156.4|153.04|156.58|153.22|156.4|153.04|0
1651559410000|2022-05-03 06:30:10|156.58|153.22|156.44|153.08|156.58|153.22|156.44|153.08|0
1651559420000|2022-05-03 06:30:20|156.49|153.13|156.4|153.04|156.49|153.13|156.4|153.04|0
1651559430000|2022-05-03 06:30:30|156.31|152.95|156.31|152.95|156.4|153.04|156.31|152.95|0
1651559440000|2022-05-03 06:30:40|156.26|152.9|156.22|152.86|156.26|152.9|156.22|152.86|0
1651559450000|2022-05-03 06:30:50|156.17|152.81|156.22|152.86|156.22|152.86|156.17|152.81|0
1651559460000|2022-05-03 06:31:00|156.13|152.77|156.04|152.68|156.13|152.77|156.04|152.68|0
1651559470000|2022-05-03 06:31:10|156.13|152.77|156.04|152.68|156.13|152.77|156.04|152.68|0
1651559480000|2022-05-03 06:31:20|156.08|152.72|155.95|152.59|156.08|152.72|155.95|152.59|0
1651559490000|2022-05-03 06:31:30|155.99|152.63|155.99|152.63|155.99|152.63|155.9|152.54|0
1651559500000|2022-05-03 06:31:40|155.95|152.59|155.95|152.59|155.95|152.59|155.9|152.54|0
1651559510000|2022-05-03 06:31:50|155.86|152.5|155.86|152.5|155.86|152.5|155.77|152.41|0
1651559520000|2022-05-03 06:32:00|155.81|152.45|155.86|152.5|155.86|152.5|155.81|152.45|0
1651559530000|2022-05-03 06:32:10|155.95|152.59|155.77|152.41|155.95|152.59|155.77|152.41|0
1651559540000|2022-05-03 06:32:20|155.68|152.32|155.68|152.32|155.68|152.32|155.68|152.32|0
1651559550000|2022-05-03 06:32:30|155.63|152.27|155.63|152.27|155.63|152.27|155.63|152.27|0
1651559560000|2022-05-03 06:32:40|155.68|152.32|155.77|152.41|155.81|152.45|155.68|152.32|0
1651559570000|2022-05-03 06:32:50|155.72|152.36|155.68|152.32|155.72|152.36|155.68|152.32|0
1651559580000|2022-05-03 06:33:00|155.59|152.23|155.59|152.23|155.59|152.23|155.59|152.23|0
1651559590000|2022-05-03 06:33:10|155.41|152.05|155.41|152.05|155.41|152.05|155.41|152.05|0
1651559600000|2022-05-03 06:33:20|155.46|152.1|155.54|152.18|155.54|152.18|155.46|152.1|0
1651559610000|2022-05-03 06:33:30|155.59|152.23|155.68|152.32|155.68|152.32|155.54|152.18|0
1651559620000|2022-05-03 06:33:40|155.86|152.5|155.86|152.5|155.95|152.59|155.86|152.5|0
1651559630000|2022-05-03 06:33:50|155.9|152.54|155.86|152.5|155.95|152.59|155.86|152.5|0
1651559640000|2022-05-03 06:34:00|155.81|152.45|155.81|152.45|155.81|152.45|155.81|152.45|0
1651559650000|2022-05-03 06:34:10|155.86|152.5|155.81|152.45|155.86|152.5|155.77|152.41|0
1651559660000|2022-05-03 06:34:20|155.77|152.41|155.86|152.5|155.86|152.5|155.77|152.41|0
1651559670000|2022-05-03 06:34:30|155.95|152.59|156.22|152.86|156.31|152.95|155.95|152.59|0
1651559680000|2022-05-03 06:34:40|156.31|152.95|156.4|153.04|156.4|153.04|156.31|152.95|0
1651559690000|2022-05-03 06:34:50|156.53|153.17|156.48|153.12|156.53|153.17|156.48|153.12|0
1651559700000|2022-05-03 06:35:00|156.44|153.08|156.4|153.04|156.44|153.08|156.4|153.04|0
1651559710000|2022-05-03 06:35:10|156.35|152.99|156.4|153.04|156.4|153.04|156.35|152.99|0
1651559720000|2022-05-03 06:35:20|156.44|153.08|156.48|153.12|156.48|153.12|156.44|153.08|0
1651559730000|2022-05-03 06:35:30|156.44|153.08|156.48|153.12|156.53|153.17|156.44|153.08|0
1651559740000|2022-05-03 06:35:40|156.4|153.04|156.44|153.08|156.44|153.08|156.4|153.04|0
1651559750000|2022-05-03 06:35:50|156.53|153.17|156.48|153.12|156.57|153.21|156.48|153.12|0
1651559760000|2022-05-03 06:36:00|156.39|153.03|156.48|153.12|156.48|153.12|156.39|153.03|0
1651559770000|2022-05-03 06:36:10|156.53|153.17|156.44|153.08|156.53|153.17|156.39|153.03|0
1651559780000|2022-05-03 06:36:20|156.39|153.03|156.22|152.86|156.44|153.08|156.22|152.86|0
1651559790000|2022-05-03 06:36:30|156.17|152.81|156.17|152.81|156.17|152.81|156.13|152.77|0
1651559800000|2022-05-03 06:36:40|156.22|152.86|156.35|152.99|156.35|152.99|156.22|152.86|0
1651559810000|2022-05-03 06:36:50|156.39|153.03|156.39|153.03|156.39|153.03|156.35|152.99|0
1651559820000|2022-05-03 06:37:00|156.35|152.99|156.26|152.9|156.35|152.99|156.26|152.9|0
1651559830000|2022-05-03 06:37:10|156.22|152.86|156.22|152.86|156.22|152.86|156.22|152.86|0
1651559840000|2022-05-03 06:37:20|156.3|152.94|156.39|153.03|156.44|153.08|156.3|152.94|0
1651559850000|2022-05-03 06:37:30|156.35|152.99|156.35|152.99|156.35|152.99|156.35|152.99|0
1651559860000|2022-05-03 06:37:40|156.3|152.94|156.35|152.99|156.35|152.99|156.3|152.94|0
1651559870000|2022-05-03 06:37:50|156.39|153.03|156.3|152.94|156.39|153.03|156.26|152.9|0
1651559880000|2022-05-03 06:38:00|156.35|152.99|156.3|152.94|156.39|153.03|156.3|152.94|0
1651559890000|2022-05-03 06:38:10|156.26|152.9|156.39|153.03|156.39|153.03|156.26|152.9|0
1651559900000|2022-05-03 06:38:20|156.48|153.12|156.71|153.35|156.71|153.35|156.48|153.12|0
1651559910000|2022-05-03 06:38:30|156.75|153.39|156.57|153.21|156.75|153.39|156.57|153.21|0
1651559920000|2022-05-03 06:38:40|156.66|153.3|156.66|153.3|156.66|153.3|156.62|153.26|0
1651559930000|2022-05-03 06:38:50|156.71|153.35|156.75|153.39|156.75|153.39|156.71|153.35|0
1651559940000|2022-05-03 06:39:00|156.66|153.3|156.48|153.12|156.66|153.3|156.48|153.12|0
1651559950000|2022-05-03 06:39:10|156.44|153.08|156.39|153.03|156.44|153.08|156.39|153.03|0
1651559960000|2022-05-03 06:39:20|156.44|153.08|156.53|153.17|156.57|153.21|156.44|153.08|0
1651559970000|2022-05-03 06:39:30|156.57|153.21|156.71|153.35|156.75|153.39|156.57|153.21|0
1651559980000|2022-05-03 06:39:40|156.66|153.3|156.66|153.3|156.71|153.35|156.66|153.3|0
1651559990000|2022-05-03 06:39:50|156.75|153.39|156.66|153.3|156.75|153.39|156.66|153.3|0
1651560020000|2022-05-03 06:40:20|156.62|153.26|156.66|153.3|156.66|153.3|156.62|153.26|0
1651560030000|2022-05-03 06:40:30|156.75|153.39|156.84|153.48|156.84|153.48|156.66|153.3|0
1651560040000|2022-05-03 06:40:40|156.79|153.43|156.84|153.48|156.84|153.48|156.79|153.43|0
1651560050000|2022-05-03 06:40:50|156.88|153.52|156.75|153.39|156.93|153.57|156.75|153.39|0
1651560060000|2022-05-03 06:41:00|156.7|153.34|156.75|153.39|156.75|153.39|156.66|153.3|0
1651560070000|2022-05-03 06:41:10|156.84|153.48|156.93|153.57|157.02|153.66|156.84|153.48|0
1651560080000|2022-05-03 06:41:20|156.97|153.61|157.11|153.75|157.11|153.75|156.97|153.61|0
1651560090000|2022-05-03 06:41:30|157.29|153.93|157.29|153.93|157.33|153.97|157.29|153.93|0
1651560100000|2022-05-03 06:41:40|157.15|153.79|157.2|153.84|157.2|153.84|157.11|153.75|0
1651560110000|2022-05-03 06:41:50|157.11|153.75|156.84|153.48|157.11|153.75|156.84|153.48|0
1651560120000|2022-05-03 06:42:00|156.93|153.57|156.88|153.52|156.93|153.57|156.88|153.52|0
1651560130000|2022-05-03 06:42:10|156.93|153.57|156.88|153.52|156.93|153.57|156.84|153.48|0
1651560140000|2022-05-03 06:42:20|156.84|153.48|156.93|153.57|156.93|153.57|156.84|153.48|0
1651560150000|2022-05-03 06:42:30|157.06|153.7|157.02|153.66|157.11|153.75|157.02|153.66|0
1651560160000|2022-05-03 06:42:40|157.06|153.7|157.06|153.7|157.06|153.7|157.06|153.7|0
1651560170000|2022-05-03 06:42:50|157.02|153.66|156.97|153.61|157.02|153.66|156.97|153.61|0
1651560180000|2022-05-03 06:43:00|156.93|153.57|156.93|153.57|156.93|153.57|156.93|153.57|0
1651560200000|2022-05-03 06:43:20|156.97|153.61|156.97|153.61|156.97|153.61|156.97|153.61|0
1651560210000|2022-05-03 06:43:30|156.88|153.52|156.93|153.57|156.93|153.57|156.88|153.52|0
1651560220000|2022-05-03 06:43:40|156.88|153.52|156.61|153.25|156.88|153.52|156.61|153.25|0
1651560230000|2022-05-03 06:43:50|156.57|153.21|156.75|153.39|156.75|153.39|156.52|153.16|0
1651560240000|2022-05-03 06:44:00|156.61|153.25|156.48|153.12|156.61|153.25|156.48|153.12|0
1651560250000|2022-05-03 06:44:10|156.57|153.21|156.61|153.25|156.61|153.25|156.57|153.21|0
1651560260000|2022-05-03 06:44:20|156.88|153.52|156.79|153.43|156.88|153.52|156.79|153.43|0
1651560270000|2022-05-03 06:44:30|156.75|153.39|156.79|153.43|156.79|153.43|156.75|153.39|0
1651560280000|2022-05-03 06:44:40|156.84|153.48|156.79|153.43|156.84|153.48|156.79|153.43|0
1651560290000|2022-05-03 06:44:50|156.84|153.48|156.84|153.48|156.97|153.61|156.84|153.48|0
1651560300000|2022-05-03 06:45:00|156.75|153.39|156.61|153.25|156.79|153.43|156.61|153.25|0
1651560310000|2022-05-03 06:45:10|156.57|153.21|156.84|153.48|156.84|153.48|156.57|153.21|0
1651560320000|2022-05-03 06:45:20|156.75|153.39|156.17|152.81|156.84|153.48|156.17|152.81|0
1651560330000|2022-05-03 06:45:30|156.3|152.94|156.39|153.03|156.39|153.03|156.3|152.94|0
1651560340000|2022-05-03 06:45:40|156.34|152.98|156.39|153.03|156.39|153.03|156.3|152.94|0
1651560350000|2022-05-03 06:45:50|156.48|153.12|156.39|153.03|156.48|153.12|156.39|153.03|0
1651560360000|2022-05-03 06:46:00|156.21|152.85|156.12|152.76|156.21|152.85|156.12|152.76|0
1651560370000|2022-05-03 06:46:10|156.17|152.81|156.3|152.94|156.3|152.94|156.17|152.81|0
1651560380000|2022-05-03 06:46:20|156.21|152.85|156.03|152.67|156.21|152.85|156.03|152.67|0
1651560400000|2022-05-03 06:46:40|156.12|152.76|156.12|152.76|156.21|152.85|156.12|152.76|0
1651560410000|2022-05-03 06:46:50|156.08|152.72|156.08|152.72|156.08|152.72|156.08|152.72|0
1651560420000|2022-05-03 06:47:00|156.12|152.76|156.21|152.85|156.21|152.85|156.12|152.76|0
1651560430000|2022-05-03 06:47:10|156.16|152.8|156.08|152.72|156.21|152.85|156.08|152.72|0
1651560440000|2022-05-03 06:47:20|156.12|152.76|156.03|152.67|156.3|152.94|156.03|152.67|0
1651560460000|2022-05-03 06:47:40|155.85|152.49|155.67|152.31|155.85|152.49|155.67|152.31|0
1651560470000|2022-05-03 06:47:50|155.76|152.4|155.85|152.49|155.85|152.49|155.76|152.4|0
1651560480000|2022-05-03 06:48:00|155.76|152.4|155.63|152.27|155.81|152.45|155.63|152.27|0
1651560490000|2022-05-03 06:48:10|155.59|152.23|155.63|152.27|155.63|152.27|155.59|152.23|0
1651560500000|2022-05-03 06:48:20|155.67|152.31|155.63|152.27|155.67|152.31|155.59|152.23|0
1651560510000|2022-05-03 06:48:30|155.54|152.18|155.5|152.14|155.54|152.18|155.5|152.14|0
1651560520000|2022-05-03 06:48:40|155.54|152.18|155.5|152.14|155.54|152.18|155.5|152.14|0
1651560530000|2022-05-03 06:48:50|155.58|152.22|155.58|152.22|155.58|152.22|155.58|152.22|0
1651560540000|2022-05-03 06:49:00|155.63|152.27|155.67|152.31|155.67|152.31|155.63|152.27|0
1651560550000|2022-05-03 06:49:10|155.76|152.4|155.76|152.4|155.76|152.4|155.63|152.27|0
1651560560000|2022-05-03 06:49:20|155.81|152.45|155.94|152.58|155.94|152.58|155.81|152.45|0
1651560570000|2022-05-03 06:49:30|155.99|152.63|155.94|152.58|155.99|152.63|155.94|152.58|0
1651560580000|2022-05-03 06:49:40|155.76|152.4|155.76|152.4|155.76|152.4|155.76|152.4|0
1651560590000|2022-05-03 06:49:50|155.81|152.45|155.81|152.45|155.81|152.45|155.81|152.45|0
1651560600000|2022-05-03 06:50:00|155.94|152.58|156.03|152.67|156.03|152.67|155.94|152.58|0
1651560610000|2022-05-03 06:50:10|156.12|152.76|156.3|152.94|156.3|152.94|156.12|152.76|0
1651560620000|2022-05-03 06:50:20|156.21|152.85|156.39|153.03|156.39|153.03|156.21|152.85|0
1651560630000|2022-05-03 06:50:30|156.25|152.89|156.21|152.85|156.25|152.89|156.21|152.85|0
1651560640000|2022-05-03 06:50:40|156.25|152.89|156.48|153.12|156.48|153.12|156.25|152.89|0
1651560650000|2022-05-03 06:50:50|156.39|153.03|156.39|153.03|156.39|153.03|156.39|153.03|0
1651560660000|2022-05-03 06:51:00|156.34|152.98|156.34|152.98|156.39|153.03|156.34|152.98|0
1651560670000|2022-05-03 06:51:10|156.43|153.07|156.48|153.12|156.48|153.12|156.43|153.07|0
1651560680000|2022-05-03 06:51:20|156.39|153.03|156.3|152.94|156.39|153.03|156.21|152.85|0
1651560690000|2022-05-03 06:51:30|156.16|152.8|156.12|152.76|156.16|152.8|156.12|152.76|0
1651560700000|2022-05-03 06:51:40|156.03|152.67|156.21|152.85|156.21|152.85|156.03|152.67|0
1651560710000|2022-05-03 06:51:50|156.25|152.89|156.3|152.94|156.3|152.94|156.21|152.85|0
1651560720000|2022-05-03 06:52:00|156.25|152.89|156.34|152.98|156.34|152.98|156.25|152.89|0
1651560730000|2022-05-03 06:52:10|156.3|152.94|156.16|152.8|156.3|152.94|156.07|152.71|0
1651560740000|2022-05-03 06:52:20|156.25|152.89|156.25|152.89|156.34|152.98|156.25|152.89|0
1651560750000|2022-05-03 06:52:30|156.3|152.94|156.12|152.76|156.3|152.94|156.12|152.76|0
1651560760000|2022-05-03 06:52:40|156.07|152.71|156.21|152.85|156.21|152.85|156.07|152.71|0
1651560770000|2022-05-03 06:52:50|156.12|152.76|156.12|152.76|156.16|152.8|156.12|152.76|0
1651560780000|2022-05-03 06:53:00|156.16|152.8|156.16|152.8|156.21|152.85|156.16|152.8|0
1651560790000|2022-05-03 06:53:10|156.3|152.94|156.03|152.67|156.3|152.94|156.03|152.67|0
1651560800000|2022-05-03 06:53:20|155.94|152.58|155.94|152.58|155.98|152.62|155.94|152.58|0
1651560810000|2022-05-03 06:53:30|156.03|152.67|155.94|152.58|156.03|152.67|155.89|152.53|0
1651560820000|2022-05-03 06:53:40|157.3|153.94|157.21|153.85|157.3|153.94|157.21|153.85|0
1651560830000|2022-05-03 06:53:50|157.3|153.94|157.12|153.76|157.3|153.94|157.12|153.76|0
1651560840000|2022-05-03 06:54:00|157.03|153.67|157.12|153.76|157.21|153.85|157.03|153.67|0
1651560850000|2022-05-03 06:54:10|155.27|151.91|155.23|151.87|155.27|151.91|155.23|151.87|0
1651560860000|2022-05-03 06:54:20|156.46|153.1|156.24|152.88|156.46|153.1|156.24|152.88|0
1651560870000|2022-05-03 06:54:30|156.28|152.92|156.24|152.88|156.32|152.96|156.24|152.88|0
1651560880000|2022-05-03 06:54:40|156.28|152.92|156.24|152.88|156.28|152.92|156.24|152.88|0
1651560890000|2022-05-03 06:54:50|156.19|152.83|156.24|152.88|156.24|152.88|156.19|152.83|0
1651560900000|2022-05-03 06:55:00|156.28|152.92|156.28|152.92|156.41|153.05|156.24|152.88|0
1651560910000|2022-05-03 06:55:10|156.32|152.96|156.37|153.01|156.37|153.01|156.28|152.92|0
1651560920000|2022-05-03 06:55:20|156.41|153.05|156.41|153.05|156.41|153.05|156.41|153.05|0
1651560930000|2022-05-03 06:55:30|156.32|152.96|156.15|152.79|156.32|152.96|156.15|152.79|0
1651560940000|2022-05-03 06:55:40|156.19|152.83|156.1|152.74|156.19|152.83|156.06|152.7|0
1651560950000|2022-05-03 06:55:50|156.06|152.7|156.01|152.65|156.1|152.74|156.01|152.65|0
1651560960000|2022-05-03 06:56:00|156.06|152.7|156.06|152.7|156.1|152.74|156.06|152.7|0
1651560970000|2022-05-03 06:56:10|156.01|152.65|156.06|152.7|156.06|152.7|156.01|152.65|0
1651560980000|2022-05-03 06:56:20|155.97|152.61|155.97|152.61|155.97|152.61|155.83|152.47|0
1651560990000|2022-05-03 06:56:30|155.88|152.52|155.61|152.25|155.88|152.52|155.61|152.25|0
1651561000000|2022-05-03 06:56:40|155.79|152.43|155.65|152.29|155.79|152.43|155.61|152.25|0
1651561010000|2022-05-03 06:56:50|155.34|151.98|155.52|152.16|155.61|152.25|155.34|151.98|0
1651561020000|2022-05-03 06:57:00|155.61|152.25|155.79|152.43|155.79|152.43|155.61|152.25|0
1651561030000|2022-05-03 06:57:10|155.74|152.38|155.83|152.47|155.83|152.47|155.74|152.38|0
1651561040000|2022-05-03 06:57:20|155.97|152.61|155.88|152.52|155.97|152.61|155.88|152.52|0
1651561050000|2022-05-03 06:57:30|155.97|152.61|155.97|152.61|156.1|152.74|155.97|152.61|0
1651561060000|2022-05-03 06:57:40|155.88|152.52|155.88|152.52|155.88|152.52|155.83|152.47|0
1651561070000|2022-05-03 06:57:50|155.97|152.61|155.65|152.29|155.97|152.61|155.65|152.29|0
1651561080000|2022-05-03 06:58:00|155.61|152.25|155.61|152.25|155.65|152.29|155.61|152.25|0
1651561090000|2022-05-03 06:58:10|155.56|152.2|155.61|152.25|155.61|152.25|155.52|152.16|0
1651561100000|2022-05-03 06:58:20|155.52|152.16|155.7|152.34|155.7|152.34|155.52|152.16|0
1651561110000|2022-05-03 06:58:30|155.79|152.43|155.7|152.34|155.79|152.43|155.7|152.34|0
1651561120000|2022-05-03 06:58:40|155.61|152.25|155.7|152.34|155.7|152.34|155.61|152.25|0
1651561130000|2022-05-03 06:58:50|155.65|152.29|155.79|152.43|155.79|152.43|155.65|152.29|0
1651561140000|2022-05-03 06:59:00|155.88|152.52|155.97|152.61|155.97|152.61|155.88|152.52|0
1651561150000|2022-05-03 06:59:10|156.05|152.69|155.97|152.61|156.05|152.69|155.97|152.61|0
1651561160000|2022-05-03 06:59:20|156.05|152.69|155.92|152.56|156.05|152.69|155.92|152.56|0
1651561170000|2022-05-03 06:59:30|155.97|152.61|155.7|152.34|155.97|152.61|155.7|152.34|0
1651561180000|2022-05-03 06:59:40|155.61|152.25|155.56|152.2|155.65|152.29|155.56|152.2|0
1651561190000|2022-05-03 06:59:50|155.43|152.07|155.83|152.47|155.97|152.61|155.43|152.07|0
1651561200000|2022-05-03 07:00:00|155.79|152.43|155.47|152.11|155.79|152.43|155.43|152.07|0
1651561210000|2022-05-03 07:00:10|155.43|152.07|155.83|152.47|155.83|152.47|155.43|152.07|0
1651561220000|2022-05-03 07:00:20|155.79|152.43|155.88|152.52|155.88|152.52|155.79|152.43|0
1651561230000|2022-05-03 07:00:30|155.47|152.11|155.7|152.34|155.7|152.34|155.47|152.11|0
1651561240000|2022-05-03 07:00:40|155.52|152.16|155.25|151.89|155.52|152.16|155.25|151.89|0
1651561250000|2022-05-03 07:00:50|154.9|151.54|154.72|151.36|155.07|151.71|154.72|151.36|0
1651561260000|2022-05-03 07:01:00|154.54|151.18|154.63|151.27|154.63|151.27|154.54|151.18|0
1651561270000|2022-05-03 07:01:10|154.54|151.18|154.54|151.18|154.63|151.27|154.45|151.09|0
1651561280000|2022-05-03 07:01:20|154.67|151.31|154.58|151.22|154.67|151.31|154.54|151.18|0
1651561290000|2022-05-03 07:01:30|154.9|151.54|154.36|151|154.9|151.54|154.36|151|0
1651561300000|2022-05-03 07:01:40|154.27|150.91|154.45|151.09|154.45|151.09|154.27|150.91|0
1651561310000|2022-05-03 07:01:50|154.54|151.18|154.32|150.96|154.54|151.18|154.19|150.83|0
1651561320000|2022-05-03 07:02:00|154.01|150.65|154.1|150.74|154.14|150.78|154.01|150.65|0
1651561330000|2022-05-03 07:02:10|154.01|150.65|153.83|150.47|154.01|150.65|153.83|150.47|0
1651561340000|2022-05-03 07:02:20|153.48|150.12|153.57|150.21|153.65|150.29|153.48|150.12|0
1651561350000|2022-05-03 07:02:30|153.65|150.29|153.83|150.47|153.83|150.47|153.57|150.21|0
1651561360000|2022-05-03 07:02:40|153.92|150.56|154.36|151|154.36|151|153.92|150.56|0
1651561370000|2022-05-03 07:02:50|154.41|151.05|154.27|150.91|154.72|151.36|154.27|150.91|0
1651561380000|2022-05-03 07:03:00|154.01|150.65|154.45|151.09|154.45|151.09|154.01|150.65|0
1651561390000|2022-05-03 07:03:10|154.54|151.18|154.49|151.13|154.54|151.18|154.49|151.13|0
1651561400000|2022-05-03 07:03:20|154.45|151.09|154.45|151.09|154.49|151.13|154.45|151.09|0
1651561410000|2022-05-03 07:03:30|154.1|150.74|153.74|150.38|154.1|150.74|153.74|150.38|0
1651561420000|2022-05-03 07:03:40|153.92|150.56|154.01|150.65|154.27|150.91|153.92|150.56|0
1651561430000|2022-05-03 07:03:50|154.23|150.87|154.05|150.69|154.23|150.87|153.96|150.6|0
1651561440000|2022-05-03 07:04:00|154.01|150.65|153.78|150.42|154.01|150.65|153.78|150.42|0
1651561450000|2022-05-03 07:04:10|153.65|150.29|153.65|150.29|153.65|150.29|153.61|150.25|0
1651561460000|2022-05-03 07:04:20|153.74|150.38|153.83|150.47|154.01|150.65|153.74|150.38|0
1651561470000|2022-05-03 07:04:30|153.65|150.29|153.7|150.34|153.7|150.34|153.65|150.29|0
1651561480000|2022-05-03 07:04:40|153.74|150.38|153.21|149.85|153.74|150.38|153.21|149.85|0
1651561490000|2022-05-03 07:04:50|152.99|149.63|152.73|149.37|152.99|149.63|152.73|149.37|0
1651561500000|2022-05-03 07:05:00|152.35|149.47|152.62|149.74|152.66|149.78|152.35|149.47|0
1651561510000|2022-05-03 07:05:10|152.8|149.92|153.06|150.18|153.06|150.18|152.71|149.83|0
1651561520000|2022-05-03 07:05:20|152.8|149.92|152.57|149.69|152.84|149.96|152.57|149.69|0
1651561530000|2022-05-03 07:05:30|152.35|149.47|152.27|149.39|152.44|149.56|152.27|149.39|0
1651561540000|2022-05-03 07:05:40|152.09|149.21|152.05|149.17|152.09|149.21|151.92|149.04|0
1651561550000|2022-05-03 07:05:50|152.18|149.3|152.13|149.25|152.31|149.43|152.13|149.25|0
1651561560000|2022-05-03 07:06:00|152.09|149.21|152.27|149.39|152.27|149.39|152.09|149.21|0
1651561570000|2022-05-03 07:06:10|152.44|149.56|153.15|150.27|153.15|150.27|152.44|149.56|0
1651561580000|2022-05-03 07:06:20|152.79|149.91|152.71|149.83|152.79|149.91|152.71|149.83|0
1651561590000|2022-05-03 07:06:30|152.93|150.05|152.97|150.09|152.97|150.09|152.88|150|0
1651561600000|2022-05-03 07:06:40|153.01|150.13|151.86|148.98|153.19|150.31|151.86|148.98|0
1651561610000|2022-05-03 07:06:50|151.6|148.72|151.25|148.37|151.6|148.72|151.25|148.37|0
1651561620000|2022-05-03 07:07:00|151.29|148.41|151.55|148.67|151.55|148.67|151.29|148.41|0
1651561630000|2022-05-03 07:07:10|151.69|148.81|151.69|148.81|151.69|148.81|151.46|148.58|0
1651561640000|2022-05-03 07:07:20|151.77|148.89|152.21|149.33|152.21|149.33|151.77|148.89|0
1651561650000|2022-05-03 07:07:30|152.52|149.64|152.66|149.78|152.66|149.78|152.52|149.64|0
1651561660000|2022-05-03 07:07:40|152.92|150.04|153.01|150.13|153.01|150.13|152.83|149.95|0
1651561670000|2022-05-03 07:07:50|152.96|150.08|153.23|150.35|153.23|150.35|152.96|150.08|0
1651561680000|2022-05-03 07:08:00|153.45|150.57|154.16|151.28|154.16|151.28|153.45|150.57|0
1651561690000|2022-05-03 07:08:10|153.81|150.93|154.34|151.46|154.34|151.46|153.81|150.93|0
1651561700000|2022-05-03 07:08:20|154.43|151.55|154.61|151.73|154.61|151.73|154.43|151.55|0
1651561710000|2022-05-03 07:08:30|154.74|151.86|154.52|151.64|154.74|151.86|154.43|151.55|0
1651561720000|2022-05-03 07:08:40|154.34|151.46|154.07|151.19|154.34|151.46|154.07|151.19|0
1651561730000|2022-05-03 07:08:50|154.25|151.37|154.29|151.41|154.38|151.5|154.25|151.37|0
1651561740000|2022-05-03 07:09:00|154.25|151.37|154.43|151.55|154.43|151.55|154.12|151.24|0
1651561750000|2022-05-03 07:09:10|154.38|151.5|154.52|151.64|154.52|151.64|154.38|151.5|0
1651561760000|2022-05-03 07:09:20|154.38|151.5|154.16|151.28|154.52|151.64|154.16|151.28|0
1651561770000|2022-05-03 07:09:30|154.29|151.41|154.83|151.95|154.92|152.04|154.29|151.41|0
1651561780000|2022-05-03 07:09:40|155.23|152.35|155.14|152.26|155.27|152.39|155.14|152.26|0
1651561790000|2022-05-03 07:09:50|155.23|152.35|155.36|152.48|155.36|152.48|155.18|152.3|0
1651561800000|2022-05-03 07:10:00|155.27|152.39|155.63|152.75|155.63|152.75|155.27|152.39|0
1651561810000|2022-05-03 07:10:10|155.68|152.8|155.72|152.84|155.86|152.98|155.68|152.8|0
1651561820000|2022-05-03 07:10:20|155.9|153.02|155.5|152.62|155.9|153.02|155.5|152.62|0
1651561830000|2022-05-03 07:10:30|155.68|152.8|155.86|152.98|155.86|152.98|155.68|152.8|0
1651561840000|2022-05-03 07:10:40|155.68|152.8|155.59|152.71|155.68|152.8|155.54|152.66|0
1651561850000|2022-05-03 07:10:50|155.23|152.35|155.14|152.26|155.23|152.35|155.14|152.26|0
1651561860000|2022-05-03 07:11:00|155.09|152.21|155.14|152.26|155.27|152.39|155.09|152.21|0
1651561870000|2022-05-03 07:11:10|155.01|152.13|154.69|151.81|155.01|152.13|154.69|151.81|0
1651561880000|2022-05-03 07:11:20|154.52|151.64|154.43|151.55|154.52|151.64|154.43|151.55|0
1651561890000|2022-05-03 07:11:30|154.16|151.28|154.29|151.41|154.29|151.41|154.16|151.28|0
1651561900000|2022-05-03 07:11:40|154.16|151.28|154.34|151.46|154.34|151.46|154.16|151.28|0
1651561910000|2022-05-03 07:11:50|154.07|151.19|153.54|150.66|154.07|151.19|153.54|150.66|0
1651561920000|2022-05-03 07:12:00|153.63|150.75|153.89|151.01|153.89|151.01|153.63|150.75|0
1651561930000|2022-05-03 07:12:10|154.07|151.19|153.81|150.93|154.07|151.19|153.81|150.93|0
1651561940000|2022-05-03 07:12:20|154.03|151.15|154.38|151.5|154.47|151.59|154.03|151.15|0
1651561950000|2022-05-03 07:12:30|154.2|151.32|154.25|151.37|154.34|151.46|154.2|151.32|0
1651561960000|2022-05-03 07:12:40|154.43|151.55|154.2|151.32|154.43|151.55|154.16|151.28|0
1651561970000|2022-05-03 07:12:50|154.07|151.19|154.07|151.19|154.07|151.19|154.03|151.15|0
1651561980000|2022-05-03 07:13:00|153.98|151.1|154.16|151.28|154.16|151.28|153.76|150.88|0
1651561990000|2022-05-03 07:13:10|154.11|151.23|154.07|151.19|154.16|151.28|154.07|151.19|0
1651562000000|2022-05-03 07:13:20|153.98|151.1|154.07|151.19|154.07|151.19|153.98|151.1|0
1651562010000|2022-05-03 07:13:30|153.94|151.06|153.8|150.92|154.02|151.14|153.8|150.92|0
1651562020000|2022-05-03 07:13:40|154.02|151.14|154.34|151.46|154.34|151.46|154.02|151.14|0
1651562030000|2022-05-03 07:13:50|154.43|151.55|154.34|151.46|154.43|151.55|154.34|151.46|0
1651562040000|2022-05-03 07:14:00|154.43|151.55|154.43|151.55|154.52|151.64|154.43|151.55|0
1651562050000|2022-05-03 07:14:10|154.34|151.46|154.69|151.81|154.87|151.99|154.34|151.46|0
1651562060000|2022-05-03 07:14:20|154.83|151.95|155.32|152.44|155.32|152.44|154.83|151.95|0
1651562070000|2022-05-03 07:14:30|155.23|152.35|155.18|152.3|155.23|152.35|155.18|152.3|0
1651562080000|2022-05-03 07:14:40|155.23|152.35|154.87|151.99|155.23|152.35|154.87|151.99|0
1651562090000|2022-05-03 07:14:50|155.14|152.26|155.09|152.21|155.14|152.26|155.09|152.21|0
1651562100000|2022-05-03 07:15:00|155.05|152.17|155.32|152.44|155.32|152.44|155.05|152.17|0
1651562110000|2022-05-03 07:15:10|155.14|152.26|155.05|152.17|155.14|152.26|154.96|152.08|0
1651562120000|2022-05-03 07:15:20|155|152.12|155.5|152.62|155.5|152.62|155|152.12|0
1651562130000|2022-05-03 07:15:30|155.41|152.53|154.69|151.81|155.5|152.62|154.69|151.81|0
1651562140000|2022-05-03 07:15:40|154.65|151.77|154.16|151.28|154.69|151.81|154.16|151.28|0
1651562150000|2022-05-03 07:15:50|154.34|151.46|154.29|151.41|154.47|151.59|154.29|151.41|0
1651562160000|2022-05-03 07:16:00|154.69|151.81|154.65|151.77|154.91|152.03|154.65|151.77|0
1651562170000|2022-05-03 07:16:10|154.69|151.81|154.65|151.77|154.74|151.86|154.65|151.77|0
1651562180000|2022-05-03 07:16:20|154.51|151.63|154.56|151.68|154.6|151.72|154.51|151.63|0
1651562190000|2022-05-03 07:16:30|154.51|151.63|154.6|151.72|154.6|151.72|154.51|151.63|0
1651562200000|2022-05-03 07:16:40|154.51|151.63|154.69|151.81|154.69|151.81|154.51|151.63|0
1651562210000|2022-05-03 07:16:50|154.65|151.77|154.51|151.63|154.65|151.77|154.47|151.59|0
1651562220000|2022-05-03 07:17:00|154.34|151.46|154.56|151.68|154.6|151.72|154.34|151.46|0
1651562230000|2022-05-03 07:17:10|154.65|151.77|154.38|151.5|154.65|151.77|154.38|151.5|0
1651562240000|2022-05-03 07:17:20|154.34|151.46|154.2|151.32|154.34|151.46|154.16|151.28|0
1651562250000|2022-05-03 07:17:30|154.16|151.28|154.6|151.72|154.6|151.72|154.16|151.28|0
1651562260000|2022-05-03 07:17:40|154.51|151.63|154.11|151.23|154.51|151.63|154.11|151.23|0
1651562270000|2022-05-03 07:17:50|154.07|151.19|153.98|151.1|154.07|151.19|153.85|150.97|0
1651562280000|2022-05-03 07:18:00|153.71|150.83|154.02|151.14|154.02|151.14|153.71|150.83|0
1651562290000|2022-05-03 07:18:10|154.07|151.19|153.8|150.92|154.07|151.19|153.67|150.79|0
1651562300000|2022-05-03 07:18:20|154.02|151.14|154.11|151.23|154.11|151.23|154.02|151.14|0
1651562310000|2022-05-03 07:18:30|154.02|151.14|153.89|151.01|154.02|151.14|153.89|151.01|0
1651562320000|2022-05-03 07:18:40|153.93|151.05|153.89|151.01|153.93|151.05|153.76|150.88|0
1651562330000|2022-05-03 07:18:50|153.85|150.97|153.76|150.88|153.98|151.1|153.76|150.88|0
1651562340000|2022-05-03 07:19:00|153.85|150.97|153.8|150.92|153.89|151.01|153.8|150.92|0
1651562350000|2022-05-03 07:19:10|154.02|151.14|153.93|151.05|154.02|151.14|153.8|150.92|0
1651562360000|2022-05-03 07:19:20|153.98|151.1|154.11|151.23|154.11|151.23|153.93|151.05|0
1651562370000|2022-05-03 07:19:30|154.16|151.28|154.38|151.5|154.47|151.59|154.16|151.28|0
1651562380000|2022-05-03 07:19:40|154.42|151.54|154.69|151.81|154.69|151.81|154.42|151.54|0
1651562390000|2022-05-03 07:19:50|154.82|151.94|154.56|151.68|154.82|151.94|154.56|151.68|0
1651562400000|2022-05-03 07:20:00|154.51|151.63|154.51|151.63|154.73|151.85|154.51|151.63|0
1651562410000|2022-05-03 07:20:10|154.38|151.5|154.34|151.46|154.38|151.5|154.11|151.23|0
1651562420000|2022-05-03 07:20:20|154.16|151.28|153.76|150.88|154.16|151.28|153.76|150.88|0
1651562430000|2022-05-03 07:20:30|153.98|151.1|153.93|151.05|153.98|151.1|153.76|150.88|0
1651562440000|2022-05-03 07:20:40|153.98|151.1|154.25|151.37|154.29|151.41|153.98|151.1|0
1651562450000|2022-05-03 07:20:50|154.2|151.32|154.16|151.28|154.2|151.32|154.11|151.23|0
1651562460000|2022-05-03 07:21:00|154.07|151.19|154.33|151.45|154.33|151.45|154.07|151.19|0
1651562470000|2022-05-03 07:21:10|154.6|151.72|154.69|151.81|154.78|151.9|154.6|151.72|0
1651562480000|2022-05-03 07:21:20|154.73|151.85|154.56|151.68|154.78|151.9|154.56|151.68|0
1651562490000|2022-05-03 07:21:30|154.42|151.54|154.47|151.59|154.47|151.59|154.42|151.54|0
1651562500000|2022-05-03 07:21:40|154.56|151.68|154.78|151.9|154.78|151.9|154.56|151.68|0
1651562510000|2022-05-03 07:21:50|154.82|151.94|154.91|152.03|154.91|152.03|154.78|151.9|0
1651562520000|2022-05-03 07:22:00|154.96|152.08|155.36|152.48|155.45|152.57|154.96|152.08|0
1651562530000|2022-05-03 07:22:10|155.23|152.35|155.45|152.57|155.54|152.66|155.23|152.35|0
1651562540000|2022-05-03 07:22:20|155.58|152.7|155.54|152.66|155.63|152.75|155.54|152.66|0
1651562550000|2022-05-03 07:22:30|155.32|152.44|155.14|152.26|155.32|152.44|155.14|152.26|0
1651562560000|2022-05-03 07:22:40|155.18|152.3|155.31|152.43|155.31|152.43|155.18|152.3|0
1651562570000|2022-05-03 07:22:50|155.36|152.48|155.49|152.61|155.49|152.61|155.31|152.43|0
1651562580000|2022-05-03 07:23:00|155.45|152.57|155.58|152.7|155.58|152.7|155.45|152.57|0
1651562590000|2022-05-03 07:23:10|155.76|152.88|155.76|152.88|155.76|152.88|155.67|152.79|0
1651562600000|2022-05-03 07:23:20|155.72|152.84|155.94|153.06|155.94|153.06|155.72|152.84|0
1651562610000|2022-05-03 07:23:30|155.85|152.97|155.85|152.97|155.85|152.97|155.85|152.97|0
1651562620000|2022-05-03 07:23:40|155.76|152.88|155.8|152.92|155.85|152.97|155.76|152.88|0
1651562630000|2022-05-03 07:23:50|155.76|152.88|155.8|152.92|155.8|152.92|155.76|152.88|0
1651562640000|2022-05-03 07:24:00|155.85|152.97|156.03|153.15|156.03|153.15|155.85|152.97|0
1651562650000|2022-05-03 07:24:10|155.76|152.88|155.4|152.52|155.76|152.88|155.4|152.52|0
1651562660000|2022-05-03 07:24:20|155.45|152.57|155.67|152.79|155.67|152.79|155.45|152.57|0
1651562670000|2022-05-03 07:24:30|155.4|152.52|155|152.12|155.45|152.57|155|152.12|0
1651562680000|2022-05-03 07:24:40|154.96|152.08|154.96|152.08|154.96|152.08|154.87|151.99|0
1651562690000|2022-05-03 07:24:50|155.05|152.17|155.09|152.21|155.09|152.21|154.96|152.08|0
1651562700000|2022-05-03 07:25:00|155.31|152.43|155.36|152.48|155.36|152.48|155.14|152.26|0
1651562710000|2022-05-03 07:25:10|155.27|152.39|155.22|152.34|155.27|152.39|155.14|152.26|0
1651562720000|2022-05-03 07:25:20|155.18|152.3|155.22|152.34|155.22|152.34|155|152.12|0
1651562730000|2022-05-03 07:25:30|155.18|152.3|155.14|152.26|155.18|152.3|155.14|152.26|0
1651562740000|2022-05-03 07:25:40|155.05|152.17|155.31|152.43|155.31|152.43|154.96|152.08|0
1651562750000|2022-05-03 07:25:50|155.22|152.34|155.31|152.43|155.31|152.43|155.14|152.26|0
1651562760000|2022-05-03 07:26:00|155.14|152.26|154.87|151.99|155.14|152.26|154.87|151.99|0
1651562770000|2022-05-03 07:26:10|154.78|151.9|154.96|152.08|154.96|152.08|154.78|151.9|0
1651562780000|2022-05-03 07:26:20|155|152.12|155.36|152.48|155.36|152.48|155|152.12|0
1651562790000|2022-05-03 07:26:30|155.4|152.52|155.8|152.92|155.8|152.92|155.4|152.52|0
1651562800000|2022-05-03 07:26:40|155.62|152.74|155.4|152.52|155.67|152.79|155.4|152.52|0
1651562810000|2022-05-03 07:26:50|155.27|152.39|155.05|152.17|155.27|152.39|155|152.12|0
1651562820000|2022-05-03 07:27:00|154.96|152.08|154.87|151.99|154.96|152.08|154.87|151.99|0
1651562830000|2022-05-03 07:27:10|155|152.12|154.69|151.81|155.05|152.17|154.69|151.81|0
1651562840000|2022-05-03 07:27:20|154.64|151.76|154.87|151.99|154.87|151.99|154.64|151.76|0
1651562850000|2022-05-03 07:27:30|154.96|152.08|154.78|151.9|154.96|152.08|154.78|151.9|0
1651562860000|2022-05-03 07:27:40|155.05|152.17|154.78|151.9|155.05|152.17|154.69|151.81|0
1651562870000|2022-05-03 07:27:50|154.69|151.81|154.64|151.76|154.69|151.81|154.64|151.76|0
1651562880000|2022-05-03 07:28:00|154.29|151.41|154.46|151.58|154.51|151.63|154.29|151.41|0
1651562890000|2022-05-03 07:28:10|154.55|151.67|154.69|151.81|154.69|151.81|154.55|151.67|0
1651562900000|2022-05-03 07:28:20|154.6|151.72|154.78|151.9|154.78|151.9|154.6|151.72|0
1651562910000|2022-05-03 07:28:30|154.64|151.76|155|152.12|155|152.12|154.64|151.76|0
1651562920000|2022-05-03 07:28:40|155.36|152.48|155.49|152.61|155.58|152.7|155.36|152.48|0
1651562930000|2022-05-03 07:28:50|155.58|152.7|155.31|152.43|155.58|152.7|155.31|152.43|0
1651562940000|2022-05-03 07:29:00|155.13|152.25|155.4|152.52|155.4|152.52|155.13|152.25|0
1651562950000|2022-05-03 07:29:10|155.31|152.43|155.4|152.52|155.4|152.52|155.22|152.34|0
1651562960000|2022-05-03 07:29:20|155.58|152.7|155.76|152.88|155.76|152.88|155.58|152.7|0
1651562970000|2022-05-03 07:29:30|155.67|152.79|155.85|152.97|155.85|152.97|155.67|152.79|0
1651562980000|2022-05-03 07:29:40|155.8|152.92|155.94|153.06|155.94|153.06|155.76|152.88|0
1651562990000|2022-05-03 07:29:50|155.98|153.1|155.94|153.06|156.03|153.15|155.94|153.06|0
1651563000000|2022-05-03 07:30:00|155.58|152.7|155.35|152.47|155.71|152.83|155.35|152.47|0
1651563010000|2022-05-03 07:30:10|155.13|152.25|155.22|152.34|155.31|152.43|155.13|152.25|0
1651563020000|2022-05-03 07:30:20|155.13|152.25|155.35|152.47|155.35|152.47|155.13|152.25|0
1651563030000|2022-05-03 07:30:30|155.13|152.25|154.95|152.07|155.13|152.25|154.87|151.99|0
1651563040000|2022-05-03 07:30:40|154.91|152.03|154.78|151.9|154.95|152.07|154.78|151.9|0
1651563050000|2022-05-03 07:30:50|154.82|151.94|154.82|151.94|154.82|151.94|154.82|151.94|0
1651563060000|2022-05-03 07:31:00|154.95|152.07|155.22|152.34|155.22|152.34|154.78|151.9|0
1651563070000|2022-05-03 07:31:10|155.13|152.25|155.4|152.52|155.44|152.56|155.13|152.25|0
1651563080000|2022-05-03 07:31:20|155.31|152.43|155|152.12|155.31|152.43|155|152.12|0
1651563090000|2022-05-03 07:31:30|155.04|152.16|154.87|151.99|155.04|152.16|154.69|151.81|0
1651563100000|2022-05-03 07:31:40|154.91|152.03|154.91|152.03|155|152.12|154.91|152.03|0
1651563110000|2022-05-03 07:31:50|154.87|151.99|154.51|151.63|154.87|151.99|154.51|151.63|0
1651563120000|2022-05-03 07:32:00|154.6|151.72|154.55|151.67|154.6|151.72|154.55|151.67|0
1651563130000|2022-05-03 07:32:10|154.51|151.63|154.86|151.98|154.86|151.98|154.51|151.63|0
1651563140000|2022-05-03 07:32:20|155|152.12|154.95|152.07|155.13|152.25|154.95|152.07|0
1651563150000|2022-05-03 07:32:30|155.04|152.16|155.04|152.16|155.31|152.43|155.04|152.16|0
1651563160000|2022-05-03 07:32:40|155.13|152.25|155.13|152.25|155.13|152.25|155.09|152.21|0
1651563170000|2022-05-03 07:32:50|155.09|152.21|155.22|152.34|155.22|152.34|155.09|152.21|0
1651563180000|2022-05-03 07:33:00|155.26|152.38|155.09|152.21|155.26|152.38|155.09|152.21|0
1651563190000|2022-05-03 07:33:10|155.04|152.16|154.86|151.98|155.04|152.16|154.86|151.98|0
1651563200000|2022-05-03 07:33:20|155.04|152.16|155.17|152.29|155.22|152.34|155.04|152.16|0
1651563210000|2022-05-03 07:33:30|155.13|152.25|155.44|152.56|155.44|152.56|155.13|152.25|0
1651563220000|2022-05-03 07:33:40|155.4|152.52|155.26|152.38|155.4|152.52|155.26|152.38|0
1651563230000|2022-05-03 07:33:50|155.44|152.56|155.94|153.06|155.94|153.06|155.44|152.56|0
1651563240000|2022-05-03 07:34:00|155.76|152.88|155.85|152.97|155.85|152.97|155.76|152.88|0
1651563250000|2022-05-03 07:34:10|155.58|152.7|155.31|152.43|155.58|152.7|155.31|152.43|0
1651563260000|2022-05-03 07:34:20|156.36|153.48|156.45|153.57|156.54|153.66|156.36|153.48|0
1651563270000|2022-05-03 07:34:30|156.54|153.66|156.63|153.75|156.63|153.75|156.54|153.66|0
1651563280000|2022-05-03 07:34:40|156.59|153.71|156.81|153.93|156.81|153.93|156.54|153.66|0
1651563290000|2022-05-03 07:34:50|156.99|154.11|156.81|153.93|156.99|154.11|156.81|153.93|0
1651563310000|2022-05-03 07:35:10|156.72|153.84|156.72|153.84|156.81|153.93|156.72|153.84|0
1651563320000|2022-05-03 07:35:20|156.63|153.75|156.54|153.66|156.63|153.75|156.54|153.66|0
1651563330000|2022-05-03 07:35:30|156.41|153.53|156.23|153.35|156.59|153.71|156.23|153.35|0
1651563340000|2022-05-03 07:35:40|156.19|153.31|156.1|153.22|156.19|153.31|156.01|153.13|0
1651563350000|2022-05-03 07:35:50|156.18|153.3|156.18|153.3|156.18|153.3|156.18|153.3|0
1651563360000|2022-05-03 07:36:00|156.1|153.22|155.92|153.04|156.1|153.22|155.92|153.04|0
1651563370000|2022-05-03 07:36:10|156.23|153.35|156.59|153.71|156.59|153.71|156.23|153.35|0
1651563380000|2022-05-03 07:36:20|156.68|153.8|156.81|153.93|156.81|153.93|156.63|153.75|0
1651563390000|2022-05-03 07:36:30|156.77|153.89|156.68|153.8|156.81|153.93|156.68|153.8|0
1651563400000|2022-05-03 07:36:40|156.72|153.84|156.99|154.11|156.99|154.11|156.72|153.84|0
1651563410000|2022-05-03 07:36:50|157.08|154.2|157.44|154.56|157.44|154.56|157.08|154.2|0
1651563420000|2022-05-03 07:37:00|157.3|154.42|157.26|154.38|157.44|154.56|157.26|154.38|0
1651563430000|2022-05-03 07:37:10|157.35|154.47|157.35|154.47|157.35|154.47|157.35|154.47|0
1651563440000|2022-05-03 07:37:20|157.44|154.56|157.39|154.51|157.44|154.56|157.35|154.47|0
1651563450000|2022-05-03 07:37:30|157.26|154.38|157.17|154.29|157.26|154.38|157.08|154.2|0
1651563460000|2022-05-03 07:37:40|157.21|154.33|157.21|154.33|157.26|154.38|157.21|154.33|0
1651563470000|2022-05-03 07:37:50|157.17|154.29|156.81|153.93|157.17|154.29|156.81|153.93|0
1651563480000|2022-05-03 07:38:00|156.9|154.02|156.9|154.02|156.9|154.02|156.81|153.93|0
1651563490000|2022-05-03 07:38:10|156.94|154.06|157.08|154.2|157.08|154.2|156.94|154.06|0
1651563500000|2022-05-03 07:38:20|157.17|154.29|157.26|154.38|157.26|154.38|157.12|154.24|0
1651563510000|2022-05-03 07:38:30|157.17|154.29|157.17|154.29|157.26|154.38|157.17|154.29|0
1651563520000|2022-05-03 07:38:40|156.99|154.11|156.99|154.11|157.08|154.2|156.99|154.11|0
1651563530000|2022-05-03 07:38:50|156.94|154.06|156.99|154.11|156.99|154.11|156.94|154.06|0
1651563540000|2022-05-03 07:39:00|157.03|154.15|157.17|154.29|157.17|154.29|157.03|154.15|0
1651563550000|2022-05-03 07:39:10|157.08|154.2|156.41|153.53|157.08|154.2|156.41|153.53|0
1651563560000|2022-05-03 07:39:20|156.54|153.66|156.5|153.62|156.63|153.75|156.5|153.62|0
1651563570000|2022-05-03 07:39:30|156.45|153.57|156.41|153.53|156.5|153.62|156.41|153.53|0
1651563580000|2022-05-03 07:39:40|156.45|153.57|156.32|153.44|156.45|153.57|156.32|153.44|0
1651563590000|2022-05-03 07:39:50|156.36|153.48|156.18|153.3|156.36|153.48|156.18|153.3|0
1651563600000|2022-05-03 07:40:00|156.05|153.17|155.6|152.72|156.05|153.17|155.6|152.72|0
1651563610000|2022-05-03 07:40:10|155.69|152.81|155.83|152.95|155.96|153.08|155.69|152.81|0
1651563620000|2022-05-03 07:40:20|155.74|152.86|155.91|153.03|155.91|153.03|155.74|152.86|0
1651563630000|2022-05-03 07:40:30|155.83|152.95|156.14|153.26|156.18|153.3|155.83|152.95|0
1651563640000|2022-05-03 07:40:40|156.09|153.21|156.27|153.39|156.27|153.39|156.09|153.21|0
1651563650000|2022-05-03 07:40:50|156|153.12|156.18|153.3|156.18|153.3|156|153.12|0
1651563660000|2022-05-03 07:41:00|156.36|153.48|156.72|153.84|156.72|153.84|156.27|153.39|0
1651563670000|2022-05-03 07:41:10|156.63|153.75|156|153.12|156.63|153.75|156|153.12|0
1651563680000|2022-05-03 07:41:20|156.09|153.21|156.36|153.48|156.36|153.48|156.09|153.21|0
1651563690000|2022-05-03 07:41:30|156.54|153.66|156.63|153.75|156.63|153.75|156.54|153.66|0
1651563700000|2022-05-03 07:41:40|156.76|153.88|156.9|154.02|156.9|154.02|156.76|153.88|0
1651563710000|2022-05-03 07:41:50|156.85|153.97|156.49|153.61|156.85|153.97|156.45|153.57|0
1651563720000|2022-05-03 07:42:00|156.45|153.57|156.54|153.66|156.54|153.66|156.45|153.57|0
1651563730000|2022-05-03 07:42:10|156.63|153.75|156.9|154.02|156.9|154.02|156.63|153.75|0
1651563740000|2022-05-03 07:42:20|156.85|153.97|156.72|153.84|156.85|153.97|156.72|153.84|0
1651563750000|2022-05-03 07:42:30|156.76|153.88|156.58|153.7|156.76|153.88|156.54|153.66|0
1651563760000|2022-05-03 07:42:40|156.45|153.57|156.81|153.93|156.81|153.93|156.45|153.57|0
1651563770000|2022-05-03 07:42:50|156.85|153.97|157.03|154.15|157.08|154.2|156.85|153.97|0
1651563780000|2022-05-03 07:43:00|157.17|154.29|156.76|153.88|157.17|154.29|156.67|153.79|0
1651563790000|2022-05-03 07:43:10|156.9|154.02|156.4|153.52|156.9|154.02|156.4|153.52|0
1651563800000|2022-05-03 07:43:20|156.54|153.66|156.63|153.75|156.72|153.84|156.54|153.66|0
1651563810000|2022-05-03 07:43:30|156.54|153.66|156.45|153.57|156.54|153.66|156.45|153.57|0
1651563820000|2022-05-03 07:43:40|156.4|153.52|156.18|153.3|156.4|153.52|156.18|153.3|0
1651563830000|2022-05-03 07:43:50|156.27|153.39|156.14|153.26|156.27|153.39|156.14|153.26|0
1651563840000|2022-05-03 07:44:00|156.18|153.3|156.18|153.3|156.18|153.3|155.82|152.94|0
1651563850000|2022-05-03 07:44:10|156.27|153.39|156.4|153.52|156.4|153.52|156.27|153.39|0
1651563860000|2022-05-03 07:44:20|156.54|153.66|156.36|153.48|156.54|153.66|156.36|153.48|0
1651563870000|2022-05-03 07:44:30|156.18|153.3|156.18|153.3|156.18|153.3|156.05|153.17|0
1651563880000|2022-05-03 07:44:40|156.22|153.34|156.27|153.39|156.36|153.48|156.22|153.34|0
1651563890000|2022-05-03 07:44:50|156.18|153.3|156|153.12|156.18|153.3|156|153.12|0
1651563900000|2022-05-03 07:45:00|155.82|152.94|156.22|153.34|156.22|153.34|155.82|152.94|0
1651563910000|2022-05-03 07:45:10|156.27|153.39|156.36|153.48|156.45|153.57|156.27|153.39|0
1651563920000|2022-05-03 07:45:20|156.27|153.39|156.09|153.21|156.27|153.39|156.09|153.21|0
1651563930000|2022-05-03 07:45:30|156|153.12|155.82|152.94|156|153.12|155.82|152.94|0
1651563940000|2022-05-03 07:45:40|155.87|152.99|155.56|152.68|155.87|152.99|155.56|152.68|0
1651563950000|2022-05-03 07:45:50|155.47|152.59|154.71|151.83|155.47|152.59|154.71|151.83|0
1651563960000|2022-05-03 07:46:00|154.84|151.96|154.75|151.87|154.84|151.96|154.66|151.78|0
1651563970000|2022-05-03 07:46:10|154.8|151.92|155.15|152.27|155.15|152.27|154.8|151.92|0
1651563980000|2022-05-03 07:46:20|154.88|152|154.75|151.87|154.88|152|154.75|151.87|0
1651563990000|2022-05-03 07:46:30|154.66|151.78|154.58|151.7|154.66|151.78|154.58|151.7|0
1651564000000|2022-05-03 07:46:40|154.49|151.61|154.62|151.74|154.62|151.74|154.49|151.61|0
1651564010000|2022-05-03 07:46:50|154.53|151.65|154.31|151.43|154.53|151.65|154.31|151.43|0
1651564020000|2022-05-03 07:47:00|154.49|151.61|154.71|151.83|154.71|151.83|154.49|151.61|0
1651564030000|2022-05-03 07:47:10|154.75|151.87|154.97|152.09|155.06|152.18|154.75|151.87|0
1651564040000|2022-05-03 07:47:20|155.15|152.27|155.02|152.14|155.15|152.27|155.02|152.14|0
1651564050000|2022-05-03 07:47:30|154.93|152.05|154.71|151.83|154.93|152.05|154.71|151.83|0
1651564060000|2022-05-03 07:47:40|154.8|151.92|154.93|152.05|154.93|152.05|154.8|151.92|0
1651564070000|2022-05-03 07:47:50|154.84|151.96|155.06|152.18|155.11|152.23|154.84|151.96|0
1651564080000|2022-05-03 07:48:00|155.2|152.32|155.02|152.14|155.2|152.32|155.02|152.14|0
1651564090000|2022-05-03 07:48:10|154.93|152.05|154.93|152.05|154.97|152.09|154.93|152.05|0
1651564100000|2022-05-03 07:48:20|155.15|152.27|154.93|152.05|155.15|152.27|154.93|152.05|0
1651564110000|2022-05-03 07:48:30|154.97|152.09|154.93|152.05|154.97|152.09|154.93|152.05|0
1651564120000|2022-05-03 07:48:40|155.11|152.23|155.2|152.32|155.2|152.32|155.11|152.23|0
1651564130000|2022-05-03 07:48:50|155.11|152.23|154.93|152.05|155.11|152.23|154.84|151.96|0
1651564140000|2022-05-03 07:49:00|154.97|152.09|154.75|151.87|154.97|152.09|154.66|151.78|0
1651564150000|2022-05-03 07:49:10|154.88|152|154.93|152.05|154.93|152.05|154.88|152|0
1651564160000|2022-05-03 07:49:20|154.97|152.09|155.02|152.14|155.02|152.14|154.84|151.96|0
1651564170000|2022-05-03 07:49:30|154.75|151.87|154.66|151.78|154.79|151.91|154.66|151.78|0
1651564180000|2022-05-03 07:49:40|154.57|151.69|154.62|151.74|154.62|151.74|154.53|151.65|0
1651564190000|2022-05-03 07:49:50|154.75|151.87|154.75|151.87|154.75|151.87|154.75|151.87|0
1651564200000|2022-05-03 07:50:00|154.79|151.91|154.79|151.91|154.79|151.91|154.79|151.91|0
1651564210000|2022-05-03 07:50:10|155.02|152.14|154.93|152.05|155.02|152.14|154.93|152.05|0
1651564220000|2022-05-03 07:50:20|155.02|152.14|154.88|152|155.02|152.14|154.84|151.96|0
1651564230000|2022-05-03 07:50:30|154.93|152.05|155.02|152.14|155.02|152.14|154.88|152|0
1651564240000|2022-05-03 07:50:40|154.97|152.09|155.46|152.58|155.46|152.58|154.97|152.09|0
1651564250000|2022-05-03 07:50:50|155.51|152.63|155.46|152.58|155.51|152.63|155.46|152.58|0
1651564260000|2022-05-03 07:51:00|155.6|152.72|155.55|152.67|155.64|152.76|155.55|152.67|0
1651564270000|2022-05-03 07:51:10|155.6|152.72|155.55|152.67|155.6|152.72|155.51|152.63|0
1651564280000|2022-05-03 07:51:20|155.46|152.58|155.73|152.85|155.73|152.85|155.46|152.58|0
1651564290000|2022-05-03 07:51:30|155.82|152.94|155.91|153.03|155.91|153.03|155.82|152.94|0
1651564300000|2022-05-03 07:51:40|156.18|153.3|156.18|153.3|156.18|153.3|156.18|153.3|0
1651564310000|2022-05-03 07:51:50|156.27|153.39|156.4|153.52|156.4|153.52|156.27|153.39|0
1651564320000|2022-05-03 07:52:00|156.54|153.66|156.67|153.79|156.72|153.84|156.54|153.66|0
1651564330000|2022-05-03 07:52:10|156.49|153.61|156.25|153.85|156.58|153.85|156.25|153.57|0
1651564340000|2022-05-03 07:52:20|156.34|153.94|156.66|154.26|156.66|154.26|156.34|153.94|0
1651564350000|2022-05-03 07:52:30|156.92|154.52|157.01|154.61|157.01|154.61|156.75|154.35|0
1651564360000|2022-05-03 07:52:40|157.15|154.75|157.19|154.79|157.19|154.79|157.15|154.75|0
1651564370000|2022-05-03 07:52:50|157.37|154.97|157.19|154.79|157.37|154.97|157.19|154.79|0
1651564380000|2022-05-03 07:53:00|157.28|154.88|157.06|154.66|157.28|154.88|157.01|154.61|0
1651564390000|2022-05-03 07:53:10|157.01|154.61|156.83|154.43|157.01|154.61|156.74|154.34|0
1651564400000|2022-05-03 07:53:20|156.66|154.26|156.83|154.43|156.83|154.43|156.65|154.25|0
1651564410000|2022-05-03 07:53:30|156.92|154.52|157.01|154.61|157.01|154.61|156.92|154.52|0
1651564420000|2022-05-03 07:53:40|156.92|154.52|157.01|154.61|157.01|154.61|156.92|154.52|0
1651564430000|2022-05-03 07:53:50|156.92|154.52|157.1|154.7|157.1|154.7|156.92|154.52|0
1651564440000|2022-05-03 07:54:00|157.19|154.79|157.19|154.79|157.19|154.79|157.1|154.7|0
1651564450000|2022-05-03 07:54:10|157.28|154.88|157.82|155.42|157.82|155.42|157.28|154.88|0
1651564460000|2022-05-03 07:54:20|158.19|155.79|157.96|155.56|158.19|155.79|157.96|155.56|0
1651564470000|2022-05-03 07:54:30|158.19|155.79|158.19|155.79|158.28|155.88|158.19|155.79|0
1651564480000|2022-05-03 07:54:40|158.28|155.88|158.23|155.83|158.28|155.88|158.19|155.79|0
1651564490000|2022-05-03 07:54:50|158.19|155.79|158.32|155.92|158.37|155.97|158.19|155.79|0
1651564500000|2022-05-03 07:55:00|158.37|155.97|158.19|155.79|158.46|156.06|158.19|155.79|0
1651564510000|2022-05-03 07:55:10|158.09|155.69|158.09|155.69|158.19|155.79|158|155.6|0
1651564520000|2022-05-03 07:55:20|157.78|155.38|157.73|155.33|157.82|155.42|157.73|155.33|0
1651564530000|2022-05-03 07:55:30|157.91|155.51|158.28|155.88|158.28|155.88|157.91|155.51|0
1651564540000|2022-05-03 07:55:40|158.18|155.78|157.82|155.42|158.18|155.78|157.82|155.42|0
1651564550000|2022-05-03 07:55:50|157.78|155.38|157.73|155.33|157.78|155.38|157.73|155.33|0
1651564560000|2022-05-03 07:56:00|157.69|155.29|157.6|155.2|157.69|155.29|157.6|155.2|0
1651564570000|2022-05-03 07:56:10|157.69|155.29|157.37|154.97|157.69|155.29|157.37|154.97|0
1651564580000|2022-05-03 07:56:20|157.28|154.88|157.24|154.84|157.28|154.88|157.19|154.79|0
1651564590000|2022-05-03 07:56:30|157.1|154.7|157.1|154.7|157.1|154.7|157.1|154.7|0
1651564600000|2022-05-03 07:56:40|157.19|154.79|157.06|154.66|157.19|154.79|157.06|154.66|0
1651564610000|2022-05-03 07:56:50|157.19|154.79|157.19|154.79|157.19|154.79|157.15|154.75|0
1651564620000|2022-05-03 07:57:00|157.46|155.06|157.46|155.06|157.46|155.06|157.28|154.88|0
1651564630000|2022-05-03 07:57:10|157.28|154.88|157.28|154.88|157.37|154.97|157.28|154.88|0
1651564640000|2022-05-03 07:57:20|157.37|154.97|157.55|155.15|157.55|155.15|157.37|154.97|0
1651564650000|2022-05-03 07:57:30|157.42|155.02|157.55|155.15|157.55|155.15|157.42|155.02|0
1651564660000|2022-05-03 07:57:40|157.37|154.97|157.37|154.97|157.55|155.15|157.37|154.97|0
1651564670000|2022-05-03 07:57:50|157.28|154.88|157.55|155.15|157.55|155.15|157.28|154.88|0
1651564680000|2022-05-03 07:58:00|157.42|155.02|157.46|155.06|157.51|155.11|157.42|155.02|0
1651564690000|2022-05-03 07:58:10|157.55|155.15|157.24|154.84|157.69|155.29|157.24|154.84|0
1651564700000|2022-05-03 07:58:20|157.33|154.93|157.37|154.97|157.37|154.97|157.24|154.84|0
1651564710000|2022-05-03 07:58:30|157.28|154.88|157.37|154.97|157.37|154.97|157.28|154.88|0
1651564720000|2022-05-03 07:58:40|157.19|154.79|157.15|154.75|157.19|154.79|157.01|154.61|0
1651564730000|2022-05-03 07:58:50|157.24|154.84|157.33|154.93|157.33|154.93|157.19|154.79|0
1651564740000|2022-05-03 07:59:00|157.37|154.97|157.28|154.88|157.42|155.02|157.28|154.88|0
1651564750000|2022-05-03 07:59:10|157.24|154.84|157.23|154.83|157.32|154.92|157.23|154.83|0
1651564760000|2022-05-03 07:59:20|157.19|154.79|157.19|154.79|157.19|154.79|157.19|154.79|0
1651564770000|2022-05-03 07:59:30|157.14|154.74|157.14|154.74|157.14|154.74|157.1|154.7|0
1651564780000|2022-05-03 07:59:40|157.1|154.7|157.23|154.83|157.23|154.83|157.1|154.7|0
1651564790000|2022-05-03 07:59:50|157.19|154.79|157.37|154.97|157.37|154.97|157.19|154.79|0
1651564800000|2022-05-03 08:00:00|157.46|155.06|157.37|154.97|157.5|155.1|157.37|154.97|0
1651564810000|2022-05-03 08:00:10|157.28|154.88|157.19|154.79|157.28|154.88|157.19|154.79|0
1651564820000|2022-05-03 08:00:20|157.1|154.7|157.05|154.65|157.28|154.88|157.05|154.65|0
1651564830000|2022-05-03 08:00:30|157.1|154.7|157.1|154.7|157.14|154.74|157.1|154.7|0
1651564840000|2022-05-03 08:00:40|157.19|154.79|157.28|154.88|157.28|154.88|157.1|154.7|0
1651564850000|2022-05-03 08:00:50|157.37|154.97|157.46|155.06|157.46|155.06|157.28|154.88|0
1651564860000|2022-05-03 08:01:00|157.41|155.01|157.86|155.46|157.86|155.46|157.41|155.01|0
1651564870000|2022-05-03 08:01:10|158|155.6|157.64|155.24|158|155.6|157.64|155.24|0
1651564880000|2022-05-03 08:01:20|157.59|155.19|157.55|155.15|157.59|155.19|157.37|154.97|0
1651564890000|2022-05-03 08:01:30|157.64|155.24|157.55|155.15|157.64|155.24|157.46|155.06|0
1651564900000|2022-05-03 08:01:40|157.73|155.33|157.82|155.42|157.82|155.42|157.73|155.33|0
1651564910000|2022-05-03 08:01:50|157.95|155.55|157.91|155.51|157.95|155.55|157.91|155.51|0
1651564920000|2022-05-03 08:02:00|158.09|155.69|158.09|155.69|158.09|155.69|158.09|155.69|0
1651564930000|2022-05-03 08:02:10|158.18|155.78|158.27|155.87|158.45|156.05|158.18|155.78|0
1651564940000|2022-05-03 08:02:20|158.45|156.05|158.32|155.92|158.45|156.05|158.32|155.92|0
1651564950000|2022-05-03 08:02:30|158.41|156.01|158.36|155.96|158.41|156.01|158.27|155.87|0
1651564960000|2022-05-03 08:02:40|158.41|156.01|158.41|156.01|158.41|156.01|158.41|156.01|0
1651564970000|2022-05-03 08:02:50|158.82|156.42|159|156.6|159|156.6|158.82|156.42|0
1651564980000|2022-05-03 08:03:00|159.09|156.69|159.09|156.69|159.18|156.78|159.09|156.69|0
1651564990000|2022-05-03 08:03:10|159|156.6|159.04|156.64|159.04|156.64|158.91|156.51|0
1651565000000|2022-05-03 08:03:20|159|156.6|158.54|156.14|159|156.6|158.54|156.14|0
1651565010000|2022-05-03 08:03:30|158.77|156.37|158.72|156.32|158.77|156.37|158.68|156.28|0
1651565020000|2022-05-03 08:03:40|158.68|156.28|158.45|156.05|158.68|156.28|158.45|156.05|0
1651565030000|2022-05-03 08:03:50|158.41|156.01|158.72|156.32|158.72|156.32|158.41|156.01|0
1651565040000|2022-05-03 08:04:00|158.91|156.51|158.86|156.46|159.09|156.69|158.86|156.46|0
1651565050000|2022-05-03 08:04:10|159|156.6|159.27|156.87|159.36|156.96|159|156.6|0
1651565060000|2022-05-03 08:04:20|159.36|156.96|159.54|157.14|159.63|157.23|159.36|156.96|0
1651565070000|2022-05-03 08:04:30|159.58|157.18|159.4|157|159.72|157.32|159.4|157|0
1651565080000|2022-05-03 08:04:40|159.72|157.32|159.67|157.27|159.81|157.41|159.67|157.27|0
1651565090000|2022-05-03 08:04:50|159.54|157.14|159.54|157.14|159.58|157.18|159.54|157.14|0
1651565100000|2022-05-03 08:05:00|159.63|157.23|159.49|157.09|159.63|157.23|159.49|157.09|0
1651565110000|2022-05-03 08:05:10|159.58|157.18|159.63|157.23|159.67|157.27|159.58|157.18|0
1651565120000|2022-05-03 08:05:20|159.54|157.14|159.4|157|159.54|157.14|159.4|157|0
1651565130000|2022-05-03 08:05:30|159.45|157.05|159.45|157.05|159.58|157.18|159.45|157.05|0
1651565140000|2022-05-03 08:05:40|159.49|157.09|159.72|157.32|159.72|157.32|159.49|157.09|0
1651565150000|2022-05-03 08:05:50|159.67|157.27|159.63|157.23|159.67|157.27|159.49|157.09|0
1651565160000|2022-05-03 08:06:00|159.72|157.32|160.31|157.91|160.31|157.91|159.72|157.32|0
1651565170000|2022-05-03 08:06:10|160.63|158.23|160.45|158.05|160.91|158.51|160.45|158.05|0
1651565180000|2022-05-03 08:06:20|160.31|157.91|160.45|158.05|160.54|158.14|160.31|157.91|0
1651565190000|2022-05-03 08:06:30|160.4|158|160.63|158.23|160.63|158.23|160.4|158|0
1651565200000|2022-05-03 08:06:40|160.86|158.46|160.63|158.23|160.86|158.46|160.63|158.23|0
1651565210000|2022-05-03 08:06:50|160.54|158.14|160.49|158.09|160.54|158.14|160.45|158.05|0
1651565220000|2022-05-03 08:07:00|160.4|158|160.49|158.09|160.49|158.09|160.36|157.96|0
1651565230000|2022-05-03 08:07:10|160.36|157.96|160.31|157.91|160.36|157.96|160.31|157.91|0
1651565240000|2022-05-03 08:07:20|160.36|157.96|160.13|157.73|160.36|157.96|160.13|157.73|0
1651565250000|2022-05-03 08:07:30|160.08|157.68|159.81|157.41|160.08|157.68|159.81|157.41|0
1651565260000|2022-05-03 08:07:40|159.9|157.5|159.99|157.59|159.99|157.59|159.9|157.5|0
1651565270000|2022-05-03 08:07:50|159.95|157.55|159.63|157.23|159.99|157.59|159.63|157.23|0
1651565280000|2022-05-03 08:08:00|159.58|157.18|159.67|157.27|159.67|157.27|159.54|157.14|0
1651565290000|2022-05-03 08:08:10|159.63|157.23|159.99|157.59|159.99|157.59|159.63|157.23|0
1651565300000|2022-05-03 08:08:20|160.13|157.73|160.18|157.78|160.18|157.78|160.08|157.68|0
1651565310000|2022-05-03 08:08:30|160.27|157.87|160.45|158.05|160.45|158.05|160.27|157.87|0
1651565320000|2022-05-03 08:08:40|160.54|158.14|160.54|158.14|160.63|158.23|160.54|158.14|0
1651565330000|2022-05-03 08:08:50|160.4|158|160.31|157.91|160.4|158|160.22|157.82|0
1651565340000|2022-05-03 08:09:00|160.22|157.82|160.17|157.77|160.31|157.91|160.17|157.77|0
1651565350000|2022-05-03 08:09:10|160.13|157.73|160.08|157.68|160.13|157.73|160.04|157.64|0
1651565360000|2022-05-03 08:09:20|159.99|157.59|159.85|157.45|159.99|157.59|159.85|157.45|0
1651565370000|2022-05-03 08:09:30|159.63|157.23|159.54|157.14|159.63|157.23|159.54|157.14|0
1651565380000|2022-05-03 08:09:40|159.72|157.32|159.72|157.32|159.72|157.32|159.63|157.23|0
1651565390000|2022-05-03 08:09:50|159.81|157.41|159.81|157.41|159.81|157.41|159.72|157.32|0
1651565400000|2022-05-03 08:10:00|159.63|157.23|159.72|157.32|159.9|157.5|159.63|157.23|0
1651565410000|2022-05-03 08:10:10|159.67|157.27|159.67|157.27|159.67|157.27|159.67|157.27|0
1651565420000|2022-05-03 08:10:20|159.72|157.32|159.76|157.36|159.81|157.41|159.72|157.32|0
1651565430000|2022-05-03 08:10:30|159.63|157.23|159.45|157.05|159.63|157.23|159.45|157.05|0
1651565440000|2022-05-03 08:10:40|159.49|157.09|159.22|156.82|159.49|157.09|159.22|156.82|0
1651565450000|2022-05-03 08:10:50|159.08|156.68|159.08|156.68|159.08|156.68|158.99|156.59|0
1651565460000|2022-05-03 08:11:00|158.99|156.59|158.99|156.59|158.99|156.59|158.9|156.5|0
1651565470000|2022-05-03 08:11:10|158.81|156.41|158.81|156.41|158.81|156.41|158.72|156.32|0
1651565480000|2022-05-03 08:11:20|158.95|156.55|158.99|156.59|158.99|156.59|158.9|156.5|0
1651565490000|2022-05-03 08:11:30|159.08|156.68|159.08|156.68|159.17|156.77|159.08|156.68|0
1651565500000|2022-05-03 08:11:40|159.13|156.73|159.17|156.77|159.17|156.77|159.08|156.68|0
1651565510000|2022-05-03 08:11:50|159.08|156.68|158.9|156.5|159.08|156.68|158.9|156.5|0
1651565520000|2022-05-03 08:12:00|158.54|156.14|158.63|156.23|158.63|156.23|158.54|156.14|0
1651565530000|2022-05-03 08:12:10|158.54|156.14|158.54|156.14|158.63|156.23|158.54|156.14|0
1651565540000|2022-05-03 08:12:20|158.58|156.18|158.72|156.32|158.72|156.32|158.58|156.18|0
1651565550000|2022-05-03 08:12:30|158.76|156.36|159.08|156.68|159.08|156.68|158.76|156.36|0
1651565560000|2022-05-03 08:12:40|159.13|156.73|159.17|156.77|159.17|156.77|159.13|156.73|0
1651565570000|2022-05-03 08:12:50|159.13|156.73|159.04|156.64|159.17|156.77|158.99|156.59|0
1651565580000|2022-05-03 08:13:00|159.08|156.68|159.13|156.73|159.13|156.73|159.04|156.64|0
1651565590000|2022-05-03 08:13:10|159.17|156.77|158.95|156.55|159.17|156.77|158.95|156.55|0
1651565600000|2022-05-03 08:13:20|158.94|156.54|158.9|156.5|158.94|156.54|158.85|156.45|0
1651565610000|2022-05-03 08:13:30|158.67|156.27|158.54|156.14|158.72|156.32|158.54|156.14|0
1651565620000|2022-05-03 08:13:40|158.49|156.09|158.45|156.05|158.49|156.09|158.4|156|0
1651565630000|2022-05-03 08:13:50|158.36|155.96|158.36|155.96|158.45|156.05|158.31|155.91|0
1651565640000|2022-05-03 08:14:00|158.45|156.05|158.58|156.18|158.58|156.18|158.45|156.05|0
1651565650000|2022-05-03 08:14:10|158.54|156.14|158.45|156.05|158.54|156.14|158.45|156.05|0
1651565660000|2022-05-03 08:14:20|158.49|156.09|158.36|155.96|158.49|156.09|158.36|155.96|0
1651565670000|2022-05-03 08:14:30|158.27|155.87|158.27|155.87|158.27|155.87|158.22|155.82|0
1651565680000|2022-05-03 08:14:40|158.45|156.05|158.45|156.05|158.54|156.14|158.45|156.05|0
1651565690000|2022-05-03 08:14:50|158.4|156|158.49|156.09|158.49|156.09|158.36|155.96|0
1651565700000|2022-05-03 08:15:00|158.67|156.27|158.49|156.09|158.67|156.27|158.49|156.09|0
1651565710000|2022-05-03 08:15:10|158.54|156.14|158.63|156.23|158.63|156.23|158.54|156.14|0
1651565720000|2022-05-03 08:15:20|158.72|156.32|158.63|156.23|158.72|156.32|158.63|156.23|0
1651565730000|2022-05-03 08:15:30|158.58|156.18|158.58|156.18|158.58|156.18|158.58|156.18|0
1651565740000|2022-05-03 08:15:40|158.54|156.14|158.45|156.05|158.54|156.14|158.31|155.91|0
1651565750000|2022-05-03 08:15:50|158.4|156|158.27|155.87|158.4|156|158.27|155.87|0
1651565760000|2022-05-03 08:16:00|158.31|155.91|158.36|155.96|158.45|156.05|158.31|155.91|0
1651565770000|2022-05-03 08:16:10|158.27|155.87|158.49|156.09|158.49|156.09|158.27|155.87|0
1651565780000|2022-05-03 08:16:20|158.58|156.18|158.54|156.14|158.63|156.23|158.54|156.14|0
1651565790000|2022-05-03 08:16:30|158.58|156.18|158.81|156.41|158.81|156.41|158.58|156.18|0
1651565800000|2022-05-03 08:16:40|158.9|156.5|159.03|156.63|159.03|156.63|158.9|156.5|0
1651565810000|2022-05-03 08:16:50|158.9|156.5|158.9|156.5|158.9|156.5|158.85|156.45|0
1651565820000|2022-05-03 08:17:00|158.81|156.41|158.72|156.32|158.9|156.5|158.72|156.32|0
1651565830000|2022-05-03 08:17:10|158.67|156.27|158.04|155.64|158.67|156.27|158.04|155.64|0
1651565840000|2022-05-03 08:17:20|158.09|155.69|158|155.6|158.09|155.69|158|155.6|0
1651565850000|2022-05-03 08:17:30|158.04|155.64|157.77|155.37|158.09|155.69|157.77|155.37|0
1651565860000|2022-05-03 08:17:40|157.82|155.42|157.95|155.55|157.95|155.55|157.81|155.41|0
1651565870000|2022-05-03 08:17:50|158|155.6|158.09|155.69|158.18|155.78|158|155.6|0
1651565880000|2022-05-03 08:18:00|157.95|155.55|157.91|155.51|157.95|155.55|157.86|155.46|0
1651565890000|2022-05-03 08:18:10|157.81|155.41|157.86|155.46|157.91|155.51|157.81|155.41|0
1651565900000|2022-05-03 08:18:20|157.9|155.5|157.86|155.46|157.95|155.55|157.86|155.46|0
1651565910000|2022-05-03 08:18:30|157.81|155.41|157.72|155.32|157.81|155.41|157.68|155.28|0
1651565920000|2022-05-03 08:18:40|157.77|155.37|157.9|155.5|157.9|155.5|157.77|155.37|0
1651565930000|2022-05-03 08:18:50|157.77|155.37|157.72|155.32|157.77|155.37|157.72|155.32|0
1651565940000|2022-05-03 08:19:00|157.63|155.23|157.63|155.23|157.72|155.32|157.63|155.23|0
1651565950000|2022-05-03 08:19:10|157.81|155.41|157.9|155.5|157.9|155.5|157.81|155.41|0
1651565960000|2022-05-03 08:19:20|157.99|155.59|157.81|155.41|157.99|155.59|157.81|155.41|0
1651565970000|2022-05-03 08:19:30|157.77|155.37|157.54|155.14|157.77|155.37|157.54|155.14|0
1651565980000|2022-05-03 08:19:40|157.18|154.78|157.88|155.48|157.88|155.48|157.18|154.78|0
1651565990000|2022-05-03 08:19:50|157.52|155.12|157.34|154.94|157.52|155.12|157.34|154.94|0
1651566000000|2022-05-03 08:20:00|157.43|155.03|157.52|155.12|157.52|155.12|157.43|155.03|0
1651566010000|2022-05-03 08:20:10|157.61|155.21|157.47|155.07|157.7|155.3|157.47|155.07|0
1651566020000|2022-05-03 08:20:20|157.43|155.03|157.61|155.21|157.61|155.21|157.43|155.03|0
1651566030000|2022-05-03 08:20:30|157.47|155.07|157.56|155.16|157.56|155.16|157.43|155.03|0
1651566040000|2022-05-03 08:20:40|157.61|155.21|157.52|155.12|157.61|155.21|157.47|155.07|0
1651566050000|2022-05-03 08:20:50|157.61|155.21|157.7|155.3|157.7|155.3|157.61|155.21|0
1651566060000|2022-05-03 08:21:00|157.61|155.21|157.43|155.03|157.61|155.21|157.43|155.03|0
1651566070000|2022-05-03 08:21:10|157.38|154.98|157.52|155.12|157.52|155.12|157.38|154.98|0
1651566080000|2022-05-03 08:21:20|157.56|155.16|157.61|155.21|157.61|155.21|157.56|155.16|0
1651566090000|2022-05-03 08:21:30|157.7|155.3|157.83|155.43|157.88|155.48|157.7|155.3|0
1651566100000|2022-05-03 08:21:40|157.7|155.3|157.61|155.21|157.7|155.3|157.61|155.21|0
1651566110000|2022-05-03 08:21:50|157.56|155.16|157.52|155.12|157.56|155.16|157.52|155.12|0
1651566120000|2022-05-03 08:22:00|157.43|155.03|157.61|155.21|157.61|155.21|157.43|155.03|0
1651566130000|2022-05-03 08:22:10|157.65|155.25|157.56|155.16|157.65|155.25|157.56|155.16|0
1651566140000|2022-05-03 08:22:20|157.61|155.21|157.79|155.39|157.79|155.39|157.61|155.21|0
1651566150000|2022-05-03 08:22:30|157.83|155.43|157.88|155.48|157.97|155.57|157.83|155.43|0
1651566160000|2022-05-03 08:22:40|157.92|155.52|158.06|155.66|158.06|155.66|157.92|155.52|0
1651566170000|2022-05-03 08:22:50|158.1|155.7|158.15|155.75|158.15|155.75|158.1|155.7|0
1651566180000|2022-05-03 08:23:00|158.24|155.84|158.33|155.93|158.33|155.93|158.24|155.84|0
1651566190000|2022-05-03 08:23:10|158.28|155.88|158.33|155.93|158.33|155.93|158.28|155.88|0
1651566200000|2022-05-03 08:23:20|158.51|156.11|158.6|156.2|158.6|156.2|158.51|156.11|0
1651566210000|2022-05-03 08:23:30|158.42|156.02|158.37|155.97|158.42|156.02|158.37|155.97|0
1651566220000|2022-05-03 08:23:40|158.24|155.84|158.6|156.2|158.6|156.2|158.24|155.84|0
1651566230000|2022-05-03 08:23:50|158.78|156.38|158.55|156.15|158.78|156.38|158.55|156.15|0
1651566240000|2022-05-03 08:24:00|158.6|156.2|158.51|156.11|158.6|156.2|158.46|156.06|0
1651566250000|2022-05-03 08:24:10|158.42|156.02|158.15|155.75|158.42|156.02|158.15|155.75|0
1651566260000|2022-05-03 08:24:20|158.06|155.66|158.06|155.66|158.06|155.66|157.97|155.57|0
1651566270000|2022-05-03 08:24:30|158.15|155.75|158.1|155.7|158.15|155.75|158.1|155.7|0
1651566280000|2022-05-03 08:24:40|158.01|155.61|157.83|155.43|158.06|155.66|157.79|155.39|0
1651566290000|2022-05-03 08:24:50|157.79|155.39|157.74|155.34|157.88|155.48|157.74|155.34|0
1651566300000|2022-05-03 08:25:00|157.7|155.3|157.61|155.21|157.7|155.3|157.52|155.12|0
1651566310000|2022-05-03 08:25:10|157.56|155.16|157.79|155.39|157.79|155.39|157.56|155.16|0
1651566320000|2022-05-03 08:25:20|157.88|155.48|157.65|155.25|157.88|155.48|157.65|155.25|0
1651566330000|2022-05-03 08:25:30|157.7|155.3|157.79|155.39|157.79|155.39|157.7|155.3|0
1651566340000|2022-05-03 08:25:40|157.7|155.3|157.74|155.34|157.74|155.34|157.65|155.25|0
1651566350000|2022-05-03 08:25:50|157.79|155.39|157.65|155.25|157.79|155.39|157.65|155.25|0
1651566360000|2022-05-03 08:26:00|158.06|155.66|158.06|155.66|158.06|155.66|158.01|155.61|0
1651566370000|2022-05-03 08:26:10|158.01|155.61|158.06|155.66|158.06|155.66|158.01|155.61|0
1651566380000|2022-05-03 08:26:20|158.15|155.75|158.06|155.66|158.15|155.75|158.06|155.66|0
1651566390000|2022-05-03 08:26:30|157.97|155.57|158.01|155.61|158.01|155.61|157.97|155.57|0
1651566400000|2022-05-03 08:26:40|157.97|155.57|157.97|155.57|157.97|155.57|157.88|155.48|0
1651566410000|2022-05-03 08:26:50|157.92|155.52|157.97|155.57|158.06|155.66|157.92|155.52|0
1651566420000|2022-05-03 08:27:00|157.83|155.43|157.83|155.43|157.83|155.43|157.83|155.43|0
1651566430000|2022-05-03 08:27:10|157.92|155.52|157.92|155.52|157.97|155.57|157.92|155.52|0
1651566440000|2022-05-03 08:27:20|157.83|155.43|157.92|155.52|157.92|155.52|157.79|155.39|0
1651566450000|2022-05-03 08:27:30|157.83|155.43|158.01|155.61|158.06|155.66|157.83|155.43|0
1651566460000|2022-05-03 08:27:40|157.88|155.48|157.97|155.57|157.97|155.57|157.88|155.48|0
1651566470000|2022-05-03 08:27:50|158.06|155.66|157.97|155.57|158.06|155.66|157.97|155.57|0
1651566480000|2022-05-03 08:28:00|157.88|155.48|157.92|155.52|157.92|155.52|157.88|155.48|0
1651566490000|2022-05-03 08:28:10|157.97|155.57|158.1|155.7|158.1|155.7|157.97|155.57|0
1651566500000|2022-05-03 08:28:20|157.97|155.57|157.87|155.47|157.97|155.57|157.87|155.47|0
1651566510000|2022-05-03 08:28:30|157.69|155.29|157.69|155.29|157.69|155.29|157.69|155.29|0
1651566520000|2022-05-03 08:28:40|157.51|155.11|157.33|154.93|157.51|155.11|157.33|154.93|0
1651566530000|2022-05-03 08:28:50|157.24|154.84|157.24|154.84|157.33|154.93|157.24|154.84|0
1651566540000|2022-05-03 08:29:00|157.15|154.75|156.98|154.58|157.15|154.75|156.98|154.58|0
1651566550000|2022-05-03 08:29:10|156.62|154.22|156.71|154.31|156.71|154.31|156.44|154.04|0
1651566560000|2022-05-03 08:29:20|156.84|154.44|156.84|154.44|156.84|154.44|156.84|154.44|0
1651566570000|2022-05-03 08:29:30|156.8|154.4|156.35|153.95|156.8|154.4|156.35|153.95|0
1651566580000|2022-05-03 08:29:40|156.21|153.81|156.35|153.95|156.35|153.95|156.21|153.81|0
1651566590000|2022-05-03 08:29:50|156.48|154.08|156.17|153.77|156.48|154.08|156.17|153.77|0
1651566600000|2022-05-03 08:30:00|156.26|153.86|156.35|153.95|156.35|153.95|156.26|153.86|0
1651566610000|2022-05-03 08:30:10|156.62|154.22|156.66|154.26|156.66|154.26|156.62|154.22|0
1651566620000|2022-05-03 08:30:20|156.62|154.22|156.62|154.22|156.62|154.22|156.62|154.22|0
1651566630000|2022-05-03 08:30:30|156.53|154.13|156.48|154.08|156.53|154.13|156.44|154.04|0
1651566640000|2022-05-03 08:30:40|156.26|153.86|156.44|154.04|156.53|154.13|156.26|153.86|0
1651566650000|2022-05-03 08:30:50|156.48|154.08|156.39|153.99|156.48|154.08|156.35|153.95|0
1651566660000|2022-05-03 08:31:00|156.44|154.04|156.39|153.99|156.44|154.04|156.39|153.99|0
1651566670000|2022-05-03 08:31:10|156.3|153.9|156.48|154.08|156.48|154.08|156.3|153.9|0
1651566680000|2022-05-03 08:31:20|156.53|154.13|156.48|154.08|156.53|154.13|156.44|154.04|0
1651566690000|2022-05-03 08:31:30|156.44|154.04|156.48|154.08|156.48|154.08|156.44|154.04|0
1651566700000|2022-05-03 08:31:40|156.35|153.95|156.62|154.22|156.62|154.22|156.35|153.95|0
1651566710000|2022-05-03 08:31:50|156.53|154.13|156.48|154.08|156.53|154.13|156.48|154.08|0
1651566720000|2022-05-03 08:32:00|156.62|154.22|156.35|153.95|156.62|154.22|156.35|153.95|0
1651566730000|2022-05-03 08:32:10|156.3|153.9|156.3|153.9|156.44|154.04|156.3|153.9|0
1651566740000|2022-05-03 08:32:20|156.21|153.81|156.12|153.72|156.26|153.86|156.12|153.72|0
1651566750000|2022-05-03 08:32:30|156.08|153.68|155.99|153.59|156.08|153.68|155.99|153.59|0
1651566760000|2022-05-03 08:32:40|155.76|153.36|155.63|153.23|155.85|153.45|155.63|153.23|0
1651566770000|2022-05-03 08:32:50|155.67|153.27|155.81|153.41|155.9|153.5|155.67|153.27|0
1651566780000|2022-05-03 08:33:00|155.72|153.32|155.63|153.23|155.76|153.36|155.54|153.14|0
1651566790000|2022-05-03 08:33:10|155.72|153.32|155.81|153.41|155.85|153.45|155.72|153.32|0
1651566800000|2022-05-03 08:33:20|155.72|153.32|155.81|153.41|155.81|153.41|155.72|153.32|0
1651566810000|2022-05-03 08:33:30|155.72|153.32|155.72|153.32|155.81|153.41|155.72|153.32|0
1651566820000|2022-05-03 08:33:40|155.81|153.41|155.67|153.27|155.81|153.41|155.67|153.27|0
1651566830000|2022-05-03 08:33:50|155.63|153.23|155.54|153.14|155.63|153.23|155.45|153.05|0
1651566840000|2022-05-03 08:34:00|155.63|153.23|155.81|153.41|155.81|153.41|155.63|153.23|0
1651566850000|2022-05-03 08:34:10|155.99|153.59|156.17|153.77|156.17|153.77|155.94|153.54|0
1651566860000|2022-05-03 08:34:20|155.99|153.59|156.17|153.77|156.17|153.77|155.99|153.59|0
1651566870000|2022-05-03 08:34:30|156.21|153.81|156.03|153.63|156.21|153.81|155.99|153.59|0
1651566880000|2022-05-03 08:34:40|156.08|153.68|155.72|153.32|156.08|153.68|155.67|153.27|0
1651566890000|2022-05-03 08:34:50|155.67|153.27|155.72|153.32|155.9|153.5|155.67|153.27|0
1651566900000|2022-05-03 08:35:00|155.81|153.41|156.08|153.68|156.08|153.68|155.81|153.41|0
1651566910000|2022-05-03 08:35:10|156.17|153.77|156.03|153.63|156.17|153.77|156.03|153.63|0
1651566920000|2022-05-03 08:35:20|156.08|153.68|156.35|153.95|156.35|153.95|156.08|153.68|0
1651566930000|2022-05-03 08:35:30|156.12|153.72|155.85|153.45|156.12|153.72|155.85|153.45|0
1651566940000|2022-05-03 08:35:40|155.94|153.54|155.72|153.32|155.94|153.54|155.72|153.32|0
1651566950000|2022-05-03 08:35:50|155.81|153.41|155.81|153.41|155.81|153.41|155.81|153.41|0
1651566960000|2022-05-03 08:36:00|155.99|153.59|155.81|153.41|155.99|153.59|155.76|153.36|0
1651566970000|2022-05-03 08:36:10|156.08|153.68|156.12|153.72|156.12|153.72|156.08|153.68|0
1651566980000|2022-05-03 08:36:20|156.03|153.63|156.08|153.68|156.08|153.68|156.03|153.63|0
1651566990000|2022-05-03 08:36:30|155.85|153.45|155.85|153.45|155.85|153.45|155.85|153.45|0
1651567000000|2022-05-03 08:36:40|155.9|153.5|155.9|153.5|155.9|153.5|155.85|153.45|0
1651567010000|2022-05-03 08:36:50|155.81|153.41|156.03|153.63|156.03|153.63|155.81|153.41|0
1651567020000|2022-05-03 08:37:00|156.26|153.86|155.81|153.41|156.26|153.86|155.81|153.41|0
1651567030000|2022-05-03 08:37:10|155.85|153.45|155.67|153.27|155.85|153.45|155.67|153.27|0
1651567040000|2022-05-03 08:37:20|155.72|153.32|155.81|153.41|155.81|153.41|155.67|153.27|0
1651567050000|2022-05-03 08:37:30|155.85|153.45|155.81|153.41|155.9|153.5|155.81|153.41|0
1651567060000|2022-05-03 08:37:40|155.9|153.5|155.94|153.54|155.94|153.54|155.85|153.45|0
1651567070000|2022-05-03 08:37:50|155.9|153.5|155.94|153.54|155.94|153.54|155.85|153.45|0
1651567080000|2022-05-03 08:38:00|155.85|153.45|155.76|153.36|155.85|153.45|155.72|153.32|0
1651567090000|2022-05-03 08:38:10|155.63|153.23|155.67|153.27|155.72|153.32|155.63|153.23|0
1651567100000|2022-05-03 08:38:20|155.72|153.32|155.67|153.27|155.76|153.36|155.67|153.27|0
1651567110000|2022-05-03 08:38:30|155.49|153.09|155.63|153.23|155.67|153.27|155.49|153.09|0
1651567120000|2022-05-03 08:38:40|155.67|153.27|155.58|153.18|155.67|153.27|155.58|153.18|0
1651567130000|2022-05-03 08:38:50|155.54|153.14|155.54|153.14|155.54|153.14|155.54|153.14|0
1651567140000|2022-05-03 08:39:00|155.63|153.23|155.9|153.5|155.99|153.59|155.63|153.23|0
1651567150000|2022-05-03 08:39:10|155.85|153.45|155.76|153.36|155.85|153.45|155.76|153.36|0
1651567160000|2022-05-03 08:39:20|155.72|153.32|155.85|153.45|155.9|153.5|155.72|153.32|0
1651567170000|2022-05-03 08:39:30|155.9|153.5|156.08|153.68|156.08|153.68|155.9|153.5|0
1651567180000|2022-05-03 08:39:40|156.03|153.63|156.08|153.68|156.16|153.76|156.03|153.63|0
1651567190000|2022-05-03 08:39:50|156.03|153.63|156.16|153.76|156.16|153.76|155.99|153.59|0
1651567200000|2022-05-03 08:40:00|156.25|153.85|156.25|153.85|156.25|153.85|156.16|153.76|0
1651567210000|2022-05-03 08:40:10|156.16|153.76|155.99|153.59|156.16|153.76|155.99|153.59|0
1651567220000|2022-05-03 08:40:20|155.81|153.41|155.72|153.32|155.81|153.41|155.63|153.23|0
1651567230000|2022-05-03 08:40:30|155.63|153.23|155.81|153.41|155.81|153.41|155.63|153.23|0
1651567240000|2022-05-03 08:40:40|155.85|153.45|156.07|153.67|156.07|153.67|155.85|153.45|0
1651567250000|2022-05-03 08:40:50|156.25|153.85|156.16|153.76|156.25|153.85|156.16|153.76|0
1651567260000|2022-05-03 08:41:00|156.12|153.72|156.12|153.72|156.12|153.72|156.12|153.72|0
1651567270000|2022-05-03 08:41:10|156.07|153.67|155.94|153.54|156.07|153.67|155.94|153.54|0
1651567280000|2022-05-03 08:41:20|155.9|153.5|156.12|153.72|156.12|153.72|155.9|153.5|0
1651567290000|2022-05-03 08:41:30|156.07|153.67|155.94|153.54|156.07|153.67|155.94|153.54|0
1651567300000|2022-05-03 08:41:40|155.85|153.45|155.81|153.41|155.85|153.45|155.76|153.36|0
1651567310000|2022-05-03 08:41:50|155.76|153.36|155.36|152.96|155.76|153.36|155.36|152.96|0
1651567320000|2022-05-03 08:42:00|155.31|152.91|155.05|152.65|155.36|152.96|155.05|152.65|0
1651567330000|2022-05-03 08:42:10|154.83|152.43|154.91|152.51|154.91|152.51|154.74|152.34|0
1651567340000|2022-05-03 08:42:20|154.83|152.43|154.47|152.07|154.83|152.43|154.47|152.07|0
1651567350000|2022-05-03 08:42:30|154.65|152.25|155.05|152.65|155.05|152.65|154.65|152.25|0
1651567360000|2022-05-03 08:42:40|155.22|152.82|155.27|152.87|155.27|152.87|155.18|152.78|0
1651567370000|2022-05-03 08:42:50|155.36|152.96|155.45|153.05|155.54|153.14|155.36|152.96|0
1651567380000|2022-05-03 08:43:00|155.49|153.09|155.4|153|155.49|153.09|155.36|152.96|0
1651567390000|2022-05-03 08:43:10|155.27|152.87|155.18|152.78|155.27|152.87|155.18|152.78|0
1651567400000|2022-05-03 08:43:20|155.13|152.73|155.18|152.78|155.18|152.78|155|152.6|0
1651567410000|2022-05-03 08:43:30|155.27|152.87|155.27|152.87|155.27|152.87|155.27|152.87|0
1651567420000|2022-05-03 08:43:40|155.36|152.96|155.45|153.05|155.45|153.05|155.36|152.96|0
1651567430000|2022-05-03 08:43:50|155.54|153.14|155.54|153.14|155.63|153.23|155.54|153.14|0
1651567440000|2022-05-03 08:44:00|155.49|153.09|155.49|153.09|155.54|153.14|155.45|153.05|0
1651567450000|2022-05-03 08:44:10|155.45|153.05|155.45|153.05|155.45|153.05|155.45|153.05|0
1651567460000|2022-05-03 08:44:20|155.36|152.96|154.91|152.51|155.45|153.05|154.91|152.51|0
1651567470000|2022-05-03 08:44:30|154.82|152.42|154.69|152.29|154.82|152.42|154.69|152.29|0
1651567480000|2022-05-03 08:44:40|154.91|152.51|155.09|152.69|155.09|152.69|154.87|152.47|0
1651567490000|2022-05-03 08:44:50|154.91|152.51|154.87|152.47|154.91|152.51|154.87|152.47|0
1651567500000|2022-05-03 08:45:00|154.91|152.51|154.87|152.47|154.91|152.51|154.78|152.38|0
1651567510000|2022-05-03 08:45:10|154.91|152.51|154.69|152.29|154.91|152.51|154.69|152.29|0
1651567520000|2022-05-03 08:45:20|154.47|152.07|154.51|152.11|154.6|152.2|154.47|152.07|0
1651567530000|2022-05-03 08:45:30|154.65|152.25|154.38|151.98|154.65|152.25|154.38|151.98|0
1651567540000|2022-05-03 08:45:40|154.11|151.71|154.02|151.62|154.11|151.71|153.94|151.54|0
1651567550000|2022-05-03 08:45:50|153.94|151.54|154.02|151.62|154.11|151.71|153.89|151.49|0
1651567560000|2022-05-03 08:46:00|153.94|151.54|153.89|151.49|153.94|151.54|153.89|151.49|0
1651567570000|2022-05-03 08:46:10|154.02|151.62|154.2|151.8|154.2|151.8|154.02|151.62|0
1651567580000|2022-05-03 08:46:20|154.11|151.71|154.02|151.62|154.11|151.71|154.02|151.62|0
1651567590000|2022-05-03 08:46:30|154.16|151.76|154.16|151.76|154.16|151.76|154.07|151.67|0
1651567600000|2022-05-03 08:46:40|154.2|151.8|154.2|151.8|154.29|151.89|154.2|151.8|0
1651567610000|2022-05-03 08:46:50|154.24|151.84|154.38|151.98|154.38|151.98|154.24|151.84|0
1651567620000|2022-05-03 08:47:00|154.42|152.02|154.65|152.25|154.65|152.25|154.42|152.02|0
1651567630000|2022-05-03 08:47:10|154.87|152.47|154.91|152.51|154.91|152.51|154.82|152.42|0
1651567640000|2022-05-03 08:47:20|154.78|152.38|154.73|152.33|154.78|152.38|154.73|152.33|0
1651567650000|2022-05-03 08:47:30|154.56|152.16|154.6|152.2|154.6|152.2|154.51|152.11|0
1651567660000|2022-05-03 08:47:40|154.82|152.42|154.95|152.55|154.95|152.55|154.82|152.42|0
1651567670000|2022-05-03 08:47:50|155|152.6|155.27|152.87|155.27|152.87|155|152.6|0
1651567680000|2022-05-03 08:48:00|155.36|152.96|155.45|153.05|155.54|153.14|155.36|152.96|0
1651567690000|2022-05-03 08:48:10|155.54|153.14|155.54|153.14|155.54|153.14|155.45|153.05|0
1651567700000|2022-05-03 08:48:20|155.49|153.09|155.49|153.09|155.49|153.09|155.45|153.05|0
1651567710000|2022-05-03 08:48:30|155.62|153.22|155.62|153.22|155.62|153.22|155.54|153.14|0
1651567720000|2022-05-03 08:48:40|155.54|153.14|155.54|153.14|155.54|153.14|155.54|153.14|0
1651567730000|2022-05-03 08:48:50|155.45|153.05|155.62|153.22|155.62|153.22|155.45|153.05|0
1651567740000|2022-05-03 08:49:00|155.58|153.18|155.62|153.22|155.71|153.31|155.58|153.18|0
1651567750000|2022-05-03 08:49:10|155.54|153.14|155.45|153.05|155.54|153.14|155.36|152.96|0
1651567760000|2022-05-03 08:49:20|155.36|152.96|155.27|152.87|155.45|153.05|155.27|152.87|0
1651567770000|2022-05-03 08:49:30|155.04|152.64|154.56|152.16|155.04|152.64|154.56|152.16|0
1651567780000|2022-05-03 08:49:40|154.64|152.24|154.38|151.98|154.64|152.24|154.38|151.98|0
1651567790000|2022-05-03 08:49:50|154.56|152.16|154.69|152.29|154.69|152.29|154.56|152.16|0
1651567800000|2022-05-03 08:50:00|154.78|152.38|154.73|152.33|154.78|152.38|154.73|152.33|0
1651567810000|2022-05-03 08:50:10|154.69|152.29|155|152.6|155|152.6|154.69|152.29|0
1651567820000|2022-05-03 08:50:20|155.09|152.69|155.09|152.69|155.09|152.69|155.09|152.69|0
1651567830000|2022-05-03 08:50:30|155.13|152.73|155.31|152.91|155.31|152.91|155.13|152.73|0
1651567840000|2022-05-03 08:50:40|155.49|153.09|155.4|153|155.62|153.22|155.4|153|0
1651567850000|2022-05-03 08:50:50|155.31|152.91|155.53|153.13|155.53|153.13|155.31|152.91|0
1651567860000|2022-05-03 08:51:00|155.49|153.09|155.53|153.13|155.58|153.18|155.49|153.09|0
1651567870000|2022-05-03 08:51:10|155.49|153.09|155.4|153|155.49|153.09|155.4|153|0
1651567880000|2022-05-03 08:51:20|155.22|152.82|155.22|152.82|155.22|152.82|155.22|152.82|0
1651567890000|2022-05-03 08:51:30|155.27|152.87|155.18|152.78|155.27|152.87|155.18|152.78|0
1651567900000|2022-05-03 08:51:40|155.09|152.69|155.13|152.73|155.13|152.73|155.04|152.64|0
1651567910000|2022-05-03 08:51:50|154.95|152.55|154.91|152.51|155|152.6|154.86|152.46|0
1651567920000|2022-05-03 08:52:00|154.86|152.46|154.95|152.55|154.95|152.55|154.78|152.38|0
1651567930000|2022-05-03 08:52:10|154.91|152.51|154.73|152.33|154.91|152.51|154.73|152.33|0
1651567940000|2022-05-03 08:52:20|154.64|152.24|154.69|152.29|154.69|152.29|154.64|152.24|0
1651567950000|2022-05-03 08:52:30|154.73|152.33|154.95|152.55|154.95|152.55|154.73|152.33|0
1651567960000|2022-05-03 08:52:40|154.82|152.42|155.04|152.64|155.04|152.64|154.82|152.42|0
1651567970000|2022-05-03 08:52:50|155.18|152.78|155.27|152.87|155.27|152.87|155.18|152.78|0
1651567980000|2022-05-03 08:53:00|155.18|152.78|155.09|152.69|155.18|152.78|155.09|152.69|0
1651567990000|2022-05-03 08:53:10|155|152.6|155|152.6|155|152.6|154.95|152.55|0
1651568000000|2022-05-03 08:53:20|154.95|152.55|154.77|152.37|154.95|152.55|154.77|152.37|0
1651568010000|2022-05-03 08:53:30|154.91|152.51|154.95|152.55|154.95|152.55|154.91|152.51|0
1651568020000|2022-05-03 08:53:40|154.91|152.51|154.82|152.42|154.91|152.51|154.82|152.42|0
1651568030000|2022-05-03 08:53:50|154.86|152.46|154.82|152.42|154.86|152.46|154.73|152.33|0
1651568040000|2022-05-03 08:54:00|154.69|152.29|154.73|152.33|154.73|152.33|154.69|152.29|0
1651568050000|2022-05-03 08:54:10|154.69|152.29|154.69|152.29|154.69|152.29|154.64|152.24|0
1651568060000|2022-05-03 08:54:20|154.64|152.24|154.77|152.37|154.82|152.42|154.64|152.24|0
1651568070000|2022-05-03 08:54:30|154.73|152.33|154.46|152.06|154.73|152.33|154.46|152.06|0
1651568080000|2022-05-03 08:54:40|154.29|151.89|154.42|152.02|154.42|152.02|154.2|151.8|0
1651568090000|2022-05-03 08:54:50|154.51|152.11|154.73|152.33|154.73|152.33|154.51|152.11|0
1651568100000|2022-05-03 08:55:00|154.69|152.29|154.55|152.15|154.69|152.29|154.55|152.15|0
1651568110000|2022-05-03 08:55:10|154.6|152.2|154.51|152.11|154.6|152.2|154.51|152.11|0
1651568120000|2022-05-03 08:55:20|154.11|151.71|154.33|151.93|154.38|151.98|154.11|151.71|0
1651568130000|2022-05-03 08:55:30|154.46|152.06|154.33|151.93|154.55|152.15|154.33|151.93|0
1651568140000|2022-05-03 08:55:40|154.38|151.98|154.29|151.89|154.38|151.98|154.29|151.89|0
1651568150000|2022-05-03 08:55:50|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1651568160000|2022-05-03 08:56:00|154.11|151.71|154.2|151.8|154.2|151.8|154.11|151.71|0
1651568170000|2022-05-03 08:56:10|154.15|151.75|154.38|151.98|154.38|151.98|154.11|151.71|0
1651568180000|2022-05-03 08:56:20|154.46|152.06|154.51|152.11|154.55|152.15|154.46|152.06|0
1651568190000|2022-05-03 08:56:30|154.82|152.42|155.09|152.69|155.09|152.69|154.82|152.42|0
1651568200000|2022-05-03 08:56:40|155.13|152.73|155.26|152.86|155.26|152.86|155.13|152.73|0
1651568210000|2022-05-03 08:56:50|155.18|152.78|155.26|152.86|155.26|152.86|155.13|152.73|0
1651568220000|2022-05-03 08:57:00|155.35|152.95|155.4|153|155.44|153.04|155.35|152.95|0
1651568230000|2022-05-03 08:57:10|155.44|153.04|155.35|152.95|155.53|153.13|155.35|152.95|0
1651568240000|2022-05-03 08:57:20|155.13|152.73|155.13|152.73|155.22|152.82|155.13|152.73|0
1651568250000|2022-05-03 08:57:30|155.18|152.78|155.18|152.78|155.31|152.91|155.18|152.78|0
1651568260000|2022-05-03 08:57:40|155.09|152.69|154.91|152.51|155.09|152.69|154.91|152.51|0
1651568270000|2022-05-03 08:57:50|154.86|152.46|155.09|152.69|155.09|152.69|154.86|152.46|0
1651568280000|2022-05-03 08:58:00|155.18|152.78|155.09|152.69|155.18|152.78|155.09|152.69|0
1651568300000|2022-05-03 08:58:20|155.18|152.78|155.22|152.82|155.26|152.86|155.18|152.78|0
1651568310000|2022-05-03 08:58:30|155.17|152.77|155.09|152.69|155.17|152.77|155.09|152.69|0
1651568320000|2022-05-03 08:58:40|155.13|152.73|155.31|152.91|155.31|152.91|155.13|152.73|0
1651568330000|2022-05-03 08:58:50|155.26|152.86|155.44|153.04|155.44|153.04|155.26|152.86|0
1651568340000|2022-05-03 08:59:00|155.4|153|155.44|153.04|155.44|153.04|155.4|153|0
1651568350000|2022-05-03 08:59:10|155.4|153|155|152.6|155.4|153|155|152.6|0
1651568360000|2022-05-03 08:59:20|155.09|152.69|155.04|152.64|155.09|152.69|155.04|152.64|0
1651568370000|2022-05-03 08:59:30|155.09|152.69|155.09|152.69|155.09|152.69|155.09|152.69|0
1651568380000|2022-05-03 08:59:40|155.13|152.73|155.22|152.82|155.22|152.82|155.13|152.73|0
1651568390000|2022-05-03 08:59:50|155.26|152.86|155|152.6|155.26|152.86|155|152.6|0
1651568400000|2022-05-03 09:00:00|154.82|152.42|154.82|152.42|154.82|152.42|154.73|152.33|0
1651568410000|2022-05-03 09:00:10|154.86|152.46|155|152.6|155|152.6|154.86|152.46|0
1651568420000|2022-05-03 09:00:20|154.91|152.51|155|152.6|155.17|152.77|154.91|152.51|0
1651568430000|2022-05-03 09:00:30|155.09|152.69|155.04|152.64|155.13|152.73|155.04|152.64|0
1651568440000|2022-05-03 09:00:40|154.91|152.51|154.86|152.46|154.91|152.51|154.86|152.46|0
1651568450000|2022-05-03 09:00:50|154.91|152.51|154.73|152.33|154.95|152.55|154.73|152.33|0
1651568460000|2022-05-03 09:01:00|154.64|152.24|154.68|152.28|154.73|152.33|154.64|152.24|0
1651568470000|2022-05-03 09:01:10|154.59|152.19|154.68|152.28|154.68|152.28|154.59|152.19|0
1651568480000|2022-05-03 09:01:20|154.64|152.24|154.86|152.46|154.86|152.46|154.55|152.15|0
1651568490000|2022-05-03 09:01:30|154.82|152.42|155.17|152.77|155.17|152.77|154.82|152.42|0
1651568500000|2022-05-03 09:01:40|155.26|152.86|155.48|153.08|155.57|153.17|155.26|152.86|0
1651568510000|2022-05-03 09:01:50|155.44|153.04|155.39|152.99|155.44|153.04|155.35|152.95|0
1651568520000|2022-05-03 09:02:00|155.35|152.95|155.13|152.73|155.35|152.95|155.13|152.73|0
1651568530000|2022-05-03 09:02:10|155.08|152.68|155|152.6|155.08|152.68|155|152.6|0
1651568540000|2022-05-03 09:02:20|154.91|152.51|154.91|152.51|154.91|152.51|154.91|152.51|0
1651568550000|2022-05-03 09:02:30|155|152.6|154.95|152.55|155|152.6|154.91|152.51|0
1651568560000|2022-05-03 09:02:40|154.91|152.51|154.91|152.51|154.91|152.51|154.82|152.42|0
1651568570000|2022-05-03 09:02:50|154.86|152.46|154.55|152.15|154.86|152.46|154.55|152.15|0
1651568580000|2022-05-03 09:03:00|154.46|152.06|154.46|152.06|154.46|152.06|154.37|151.97|0
1651568590000|2022-05-03 09:03:10|154.55|152.15|154.46|152.06|154.55|152.15|154.46|152.06|0
1651568600000|2022-05-03 09:03:20|154.55|152.15|154.5|152.1|154.64|152.24|154.5|152.1|0
1651568610000|2022-05-03 09:03:30|154.55|152.15|154.59|152.19|154.59|152.19|154.5|152.1|0
1651568620000|2022-05-03 09:03:40|154.77|152.37|154.68|152.28|154.95|152.55|154.68|152.28|0
1651568630000|2022-05-03 09:03:50|154.73|152.33|154.73|152.33|154.82|152.42|154.73|152.33|0
1651568640000|2022-05-03 09:04:00|154.68|152.28|154.5|152.1|154.68|152.28|154.5|152.1|0
1651568650000|2022-05-03 09:04:10|154.46|152.06|154.37|151.97|154.46|152.06|154.28|151.88|0
1651568660000|2022-05-03 09:04:20|154.28|151.88|153.97|151.57|154.28|151.88|153.97|151.57|0
1651568670000|2022-05-03 09:04:30|154.11|151.71|153.97|151.57|154.11|151.71|153.97|151.57|0
1651568680000|2022-05-03 09:04:40|153.84|151.44|153.88|151.48|153.93|151.53|153.84|151.44|0
1651568690000|2022-05-03 09:04:50|153.97|151.57|154.28|151.88|154.28|151.88|153.97|151.57|0
1651568700000|2022-05-03 09:05:00|154.11|151.71|154.06|151.66|154.11|151.71|153.75|151.35|0
1651568710000|2022-05-03 09:05:10|154.02|151.62|154.28|151.88|154.28|151.88|154.02|151.62|0
1651568720000|2022-05-03 09:05:20|154.19|151.79|154.02|151.62|154.19|151.79|154.02|151.62|0
1651568730000|2022-05-03 09:05:30|153.97|151.57|153.84|151.44|153.97|151.57|153.84|151.44|0
1651568740000|2022-05-03 09:05:40|153.75|151.35|153.79|151.39|153.79|151.39|153.7|151.3|0
1651568750000|2022-05-03 09:05:50|153.75|151.35|153.49|151.09|153.75|151.35|153.49|151.09|0
1651568760000|2022-05-03 09:06:00|153.31|150.91|153.35|150.95|153.44|151.04|153.31|150.91|0
1651568770000|2022-05-03 09:06:10|153.04|150.64|153|150.6|153.04|150.64|152.95|150.55|0
1651568780000|2022-05-03 09:06:20|153.04|150.64|152.95|150.55|153.13|150.73|152.95|150.55|0
1651568790000|2022-05-03 09:06:30|153|150.6|152.95|150.55|153.04|150.64|152.95|150.55|0
1651568800000|2022-05-03 09:06:40|153.13|150.73|153.13|150.73|153.22|150.82|153.13|150.73|0
1651568810000|2022-05-03 09:06:50|153.22|150.82|153.13|150.73|153.31|150.91|153.13|150.73|0
1651568820000|2022-05-03 09:07:00|153.31|150.91|153.4|151|153.48|151.08|153.31|150.91|0
1651568830000|2022-05-03 09:07:10|153.22|150.82|153.09|150.69|153.26|150.86|153.09|150.69|0
1651568840000|2022-05-03 09:07:20|153.04|150.64|153.22|150.82|153.22|150.82|153.04|150.64|0
1651568850000|2022-05-03 09:07:30|153.31|150.91|153.13|150.73|153.31|150.91|153.13|150.73|0
1651568860000|2022-05-03 09:07:40|153|150.6|153.04|150.64|153.13|150.73|152.95|150.55|0
1651568870000|2022-05-03 09:07:50|152.95|150.55|152.95|150.55|152.95|150.55|152.87|150.47|0
1651568880000|2022-05-03 09:08:00|152.91|150.51|152.95|150.55|152.95|150.55|152.91|150.51|0
1651568890000|2022-05-03 09:08:10|153|150.6|153.22|150.82|153.22|150.82|152.95|150.55|0
1651568900000|2022-05-03 09:08:20|153.31|150.91|153.26|150.86|153.31|150.91|153.26|150.86|0
1651568910000|2022-05-03 09:08:30|153.35|150.95|153.22|150.82|153.35|150.95|153.17|150.77|0
1651568920000|2022-05-03 09:08:40|152.91|150.51|153.31|150.91|153.31|150.91|152.91|150.51|0
1651568930000|2022-05-03 09:08:50|153.4|151|153.57|151.17|153.57|151.17|153.4|151|0
1651568940000|2022-05-03 09:09:00|153.48|151.08|153.66|151.26|153.66|151.26|153.48|151.08|0
1651568950000|2022-05-03 09:09:10|153.44|151.04|153.57|151.17|153.57|151.17|153.44|151.04|0
1651568960000|2022-05-03 09:09:20|153.48|151.08|153.57|151.17|153.7|151.3|153.48|151.08|0
1651568970000|2022-05-03 09:09:30|153.61|151.21|153.57|151.17|153.61|151.21|153.57|151.17|0
1651568980000|2022-05-03 09:09:40|153.7|151.3|153.75|151.35|153.79|151.39|153.7|151.3|0
1651569000000|2022-05-03 09:10:00|153.93|151.53|153.97|151.57|154.15|151.75|153.93|151.53|0
1651569010000|2022-05-03 09:10:10|153.84|151.44|154.01|151.61|154.01|151.61|153.84|151.44|0
1651569020000|2022-05-03 09:10:20|154.1|151.7|153.93|151.53|154.1|151.7|153.93|151.53|0
1651569030000|2022-05-03 09:10:30|153.88|151.48|153.84|151.44|153.88|151.48|153.84|151.44|0
1651569040000|2022-05-03 09:10:40|153.79|151.39|153.75|151.35|153.79|151.39|153.66|151.26|0
1651569050000|2022-05-03 09:10:50|153.66|151.26|153.75|151.35|153.75|151.35|153.66|151.26|0
1651569060000|2022-05-03 09:11:00|153.93|151.53|154.19|151.79|154.19|151.79|153.93|151.53|0
1651569070000|2022-05-03 09:11:10|154.15|151.75|154.19|151.79|154.19|151.79|154.1|151.7|0
1651569080000|2022-05-03 09:11:20|154.28|151.88|154.23|151.83|154.32|151.92|154.23|151.83|0
1651569090000|2022-05-03 09:11:30|154.19|151.79|154.1|151.7|154.23|151.83|154.1|151.7|0
1651569100000|2022-05-03 09:11:40|153.93|151.53|153.97|151.57|153.97|151.57|153.88|151.48|0
1651569110000|2022-05-03 09:11:50|153.84|151.44|154.01|151.61|154.01|151.61|153.84|151.44|0
1651569120000|2022-05-03 09:12:00|154.1|151.7|154.19|151.79|154.19|151.79|154.06|151.66|0
1651569130000|2022-05-03 09:12:10|154.06|151.66|154.1|151.7|154.19|151.79|154.01|151.61|0
1651569140000|2022-05-03 09:12:20|154.19|151.79|154.32|151.92|154.37|151.97|154.19|151.79|0
1651569150000|2022-05-03 09:12:30|154.19|151.79|154.32|151.92|154.32|151.92|154.19|151.79|0
1651569160000|2022-05-03 09:12:40|154.01|151.61|154.06|151.66|154.1|151.7|154.01|151.61|0
1651569170000|2022-05-03 09:12:50|154.01|151.61|153.66|151.26|154.01|151.61|153.66|151.26|0
1651569180000|2022-05-03 09:13:00|153.61|151.21|153.79|151.39|153.79|151.39|153.61|151.21|0
1651569190000|2022-05-03 09:13:10|153.75|151.35|154.1|151.7|154.1|151.7|153.75|151.35|0
1651569200000|2022-05-03 09:13:20|154.06|151.66|154.14|151.74|154.14|151.74|154.06|151.66|0
1651569210000|2022-05-03 09:13:30|154.19|151.79|154.19|151.79|154.19|151.79|154.14|151.74|0
1651569230000|2022-05-03 09:13:50|154.32|151.92|153.97|151.57|154.32|151.92|153.97|151.57|0
1651569240000|2022-05-03 09:14:00|154.1|151.7|154.06|151.66|154.1|151.7|154.06|151.66|0
1651569250000|2022-05-03 09:14:10|154.01|151.61|153.88|151.48|154.01|151.61|153.88|151.48|0
1651569260000|2022-05-03 09:14:20|153.97|151.57|153.92|151.52|153.97|151.57|153.92|151.52|0
1651569270000|2022-05-03 09:14:30|153.97|151.57|153.97|151.57|153.97|151.57|153.97|151.57|0
1651569280000|2022-05-03 09:14:40|154.01|151.61|153.48|151.08|154.1|151.7|153.48|151.08|0
1651569290000|2022-05-03 09:14:50|153.52|151.12|153.66|151.26|153.66|151.26|153.17|150.77|0
1651569300000|2022-05-03 09:15:00|154.1|151.7|154.41|152.01|154.41|152.01|154.1|151.7|0
1651569310000|2022-05-03 09:15:10|154.55|152.15|154.63|152.23|154.63|152.23|154.5|152.1|0
1651569320000|2022-05-03 09:15:20|154.59|152.19|154.72|152.32|154.72|152.32|154.59|152.19|0
1651569330000|2022-05-03 09:15:30|154.68|152.28|154.72|152.32|154.72|152.32|154.55|152.15|0
1651569340000|2022-05-03 09:15:40|154.77|152.37|155.26|152.86|155.26|152.86|154.77|152.37|0
1651569350000|2022-05-03 09:15:50|155.12|152.72|155.17|152.77|155.17|152.77|155.12|152.72|0
1651569360000|2022-05-03 09:16:00|155.12|152.72|155.17|152.77|155.17|152.77|155.08|152.68|0
1651569370000|2022-05-03 09:16:10|155.12|152.72|154.99|152.59|155.12|152.72|154.99|152.59|0
1651569380000|2022-05-03 09:16:20|154.94|152.54|154.85|152.45|154.94|152.54|154.85|152.45|0
1651569390000|2022-05-03 09:16:30|154.72|152.32|154.77|152.37|154.77|152.37|154.72|152.32|0
1651569400000|2022-05-03 09:16:40|154.9|152.5|154.68|152.28|154.9|152.5|154.68|152.28|0
1651569410000|2022-05-03 09:16:50|154.72|152.32|154.99|152.59|154.99|152.59|154.72|152.32|0
1651569420000|2022-05-03 09:17:00|155.17|152.77|155.08|152.68|155.17|152.77|154.99|152.59|0
1651569430000|2022-05-03 09:17:10|155.12|152.72|155.21|152.81|155.21|152.81|155.08|152.68|0
1651569440000|2022-05-03 09:17:20|155.26|152.86|155.26|152.86|155.35|152.95|155.26|152.86|0
1651569450000|2022-05-03 09:17:30|155.17|152.77|155.12|152.72|155.17|152.77|155.08|152.68|0
1651569460000|2022-05-03 09:17:40|154.99|152.59|154.99|152.59|155.03|152.63|154.94|152.54|0
1651569470000|2022-05-03 09:17:50|154.94|152.54|154.99|152.59|154.99|152.59|154.94|152.54|0
1651569480000|2022-05-03 09:18:00|155.03|152.63|155.12|152.72|155.17|152.77|155.03|152.63|0
1651569490000|2022-05-03 09:18:10|155.03|152.63|155.08|152.68|155.12|152.72|155.03|152.63|0
1651569500000|2022-05-03 09:18:20|155.03|152.63|154.72|152.32|155.03|152.63|154.72|152.32|0
1651569510000|2022-05-03 09:18:30|154.68|152.28|154.72|152.32|154.72|152.32|154.68|152.28|0
1651569520000|2022-05-03 09:18:40|154.81|152.41|154.59|152.19|154.81|152.41|154.59|152.19|0
1651569530000|2022-05-03 09:18:50|154.54|152.14|154.54|152.14|154.59|152.19|154.54|152.14|0
1651569540000|2022-05-03 09:19:00|154.68|152.28|154.72|152.32|154.72|152.32|154.68|152.28|0
1651569550000|2022-05-03 09:19:10|154.76|152.36|154.72|152.32|154.76|152.36|154.68|152.28|0
1651569560000|2022-05-03 09:19:20|154.68|152.28|154.63|152.23|154.68|152.28|154.63|152.23|0
1651569570000|2022-05-03 09:19:30|154.59|152.19|154.5|152.1|154.63|152.23|154.5|152.1|0
1651569580000|2022-05-03 09:19:40|154.59|152.19|154.68|152.28|154.68|152.28|154.59|152.19|0
1651569590000|2022-05-03 09:19:50|154.63|152.23|154.45|152.05|154.63|152.23|154.45|152.05|0
1651569600000|2022-05-03 09:20:00|154.5|152.1|154.45|152.05|154.5|152.1|154.45|152.05|0
1651569610000|2022-05-03 09:20:10|154.37|151.97|154.59|152.19|154.59|152.19|154.37|151.97|0
1651569620000|2022-05-03 09:20:20|154.63|152.23|154.54|152.14|154.67|152.27|154.54|152.14|0
1651569630000|2022-05-03 09:20:30|154.45|152.05|154.41|152.01|154.45|152.05|154.37|151.97|0
1651569640000|2022-05-03 09:20:40|154.37|151.97|154.37|151.97|154.37|151.97|154.37|151.97|0
1651569650000|2022-05-03 09:20:50|154.19|151.79|154.32|151.92|154.32|151.92|154.14|151.74|0
1651569660000|2022-05-03 09:21:00|154.28|151.88|154.41|152.01|154.45|152.05|154.28|151.88|0
1651569670000|2022-05-03 09:21:10|154.45|152.05|154.41|152.01|154.45|152.05|154.37|151.97|0
1651569680000|2022-05-03 09:21:20|154.37|151.97|154.19|151.79|154.37|151.97|154.14|151.74|0
1651569690000|2022-05-03 09:21:30|154.1|151.7|154.19|151.79|154.19|151.79|154.1|151.7|0
1651569700000|2022-05-03 09:21:40|154.14|151.74|154.1|151.7|154.14|151.74|154.1|151.7|0
1651569710000|2022-05-03 09:21:50|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1651569720000|2022-05-03 09:22:00|154.19|151.79|154.1|151.7|154.19|151.79|154.1|151.7|0
1651569730000|2022-05-03 09:22:10|154.05|151.65|154.01|151.61|154.05|151.65|154.01|151.61|0
1651569740000|2022-05-03 09:22:20|154.1|151.7|154.41|152.01|154.41|152.01|154.05|151.65|0
1651569750000|2022-05-03 09:22:30|154.36|151.96|154.45|152.05|154.45|152.05|154.36|151.96|0
1651569760000|2022-05-03 09:22:40|154.41|152.01|154.41|152.01|154.54|152.14|154.41|152.01|0
1651569770000|2022-05-03 09:22:50|154.36|151.96|154.41|152.01|154.41|152.01|154.36|151.96|0
1651569780000|2022-05-03 09:23:00|154.14|151.74|153.92|151.52|154.14|151.74|153.92|151.52|0
1651569790000|2022-05-03 09:23:10|153.83|151.43|153.92|151.52|153.92|151.52|153.83|151.43|0
1651569800000|2022-05-03 09:23:20|153.83|151.43|153.96|151.56|153.96|151.56|153.83|151.43|0
1651569810000|2022-05-03 09:23:30|154.01|151.61|154.01|151.61|154.01|151.61|153.96|151.56|0
1651569820000|2022-05-03 09:23:40|153.92|151.52|153.92|151.52|153.92|151.52|153.92|151.52|0
1651569830000|2022-05-03 09:23:50|153.79|151.39|153.66|151.26|153.79|151.39|153.66|151.26|0
1651569840000|2022-05-03 09:24:00|153.74|151.34|153.74|151.34|153.92|151.52|153.74|151.34|0
1651569850000|2022-05-03 09:24:10|153.65|151.25|153.83|151.43|153.83|151.43|153.65|151.25|0
1651569860000|2022-05-03 09:24:20|153.92|151.52|153.96|151.56|153.96|151.56|153.92|151.52|0
1651569870000|2022-05-03 09:24:30|154.01|151.61|154.1|151.7|154.1|151.7|154.01|151.61|0
1651569880000|2022-05-03 09:24:40|154.28|151.88|154.28|151.88|154.28|151.88|154.19|151.79|0
1651569890000|2022-05-03 09:24:50|154.45|152.05|154.36|151.96|154.45|152.05|154.36|151.96|0
1651569900000|2022-05-03 09:25:00|154.19|151.79|154.05|151.65|154.19|151.79|154.05|151.65|0
1651569910000|2022-05-03 09:25:10|154.01|151.61|154.45|152.05|154.45|152.05|154.01|151.61|0
1651569920000|2022-05-03 09:25:20|154.54|152.14|154.36|151.96|154.54|152.14|154.36|151.96|0
1651569930000|2022-05-03 09:25:30|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1651569940000|2022-05-03 09:25:40|154.36|151.96|154.45|152.05|154.45|152.05|154.36|151.96|0
1651569950000|2022-05-03 09:25:50|154.19|151.79|154.1|151.7|154.19|151.79|154.01|151.61|0
1651569960000|2022-05-03 09:26:00|154.01|151.61|153.96|151.56|154.01|151.61|153.96|151.56|0
1651569970000|2022-05-03 09:26:10|153.92|151.52|153.83|151.43|153.92|151.52|153.65|151.25|0
1651569980000|2022-05-03 09:26:20|153.92|151.52|153.92|151.52|153.92|151.52|153.92|151.52|0
1651569990000|2022-05-03 09:26:30|154.01|151.61|154.05|151.65|154.05|151.65|154.01|151.61|0
1651570000000|2022-05-03 09:26:40|153.96|151.56|153.65|151.25|153.96|151.56|153.65|151.25|0
1651570010000|2022-05-03 09:26:50|153.7|151.3|153.74|151.34|153.74|151.34|153.7|151.3|0
1651570020000|2022-05-03 09:27:00|153.83|151.43|153.92|151.52|153.96|151.56|153.83|151.43|0
1651570030000|2022-05-03 09:27:10|153.74|151.34|153.78|151.38|153.78|151.38|153.74|151.34|0
1651570040000|2022-05-03 09:27:20|153.83|151.43|153.92|151.52|153.96|151.56|153.83|151.43|0
1651570050000|2022-05-03 09:27:30|153.87|151.47|153.48|151.08|153.87|151.47|153.48|151.08|0
1651570060000|2022-05-03 09:27:40|153.43|151.03|153.21|150.81|153.52|151.12|153.21|150.81|0
1651570070000|2022-05-03 09:27:50|153.12|150.72|152.77|150.37|153.12|150.72|152.77|150.37|0
1651570080000|2022-05-03 09:28:00|152.86|150.46|153.21|150.81|153.21|150.81|152.86|150.46|0
1651570090000|2022-05-03 09:28:10|153.17|150.77|153.21|150.81|153.21|150.81|153.17|150.77|0
1651570100000|2022-05-03 09:28:20|153.25|150.85|153.43|151.03|153.43|151.03|153.25|150.85|0
1651570110000|2022-05-03 09:28:30|153.56|151.16|153.92|151.52|154.01|151.61|153.56|151.16|0
1651570120000|2022-05-03 09:28:40|153.7|151.3|153.65|151.25|153.74|151.34|153.65|151.25|0
1651570130000|2022-05-03 09:28:50|153.7|151.3|153.74|151.34|153.78|151.38|153.7|151.3|0
1651570140000|2022-05-03 09:29:00|153.7|151.3|153.61|151.21|153.7|151.3|153.56|151.16|0
1651570150000|2022-05-03 09:29:10|153.56|151.16|153.48|151.08|153.7|151.3|153.48|151.08|0
1651570160000|2022-05-03 09:29:20|153.43|151.03|153.3|150.9|153.43|151.03|153.3|150.9|0
1651570170000|2022-05-03 09:29:30|153.34|150.94|153.48|151.08|153.48|151.08|153.34|150.94|0
1651570180000|2022-05-03 09:29:40|153.43|151.03|153.43|151.03|153.48|151.08|153.39|150.99|0
1651570190000|2022-05-03 09:29:50|153.52|151.12|153.65|151.25|153.65|151.25|153.48|151.08|0
1651570200000|2022-05-03 09:30:00|153.61|151.21|153.3|150.9|153.61|151.21|153.3|150.9|0
1651570210000|2022-05-03 09:30:10|153.48|151.08|153.16|150.76|153.48|151.08|153.16|150.76|0
1651570220000|2022-05-03 09:30:20|153.03|150.63|152.77|150.37|153.03|150.63|152.77|150.37|0
1651570230000|2022-05-03 09:30:30|152.86|150.46|152.95|150.55|153.03|150.63|152.86|150.46|0
1651570240000|2022-05-03 09:30:40|153.03|150.63|153.16|150.76|153.16|150.76|152.95|150.55|0
1651570250000|2022-05-03 09:30:50|153.21|150.81|153.16|150.76|153.25|150.85|153.16|150.76|0
1651570260000|2022-05-03 09:31:00|153.21|150.81|153.3|150.9|153.3|150.9|153.21|150.81|0
1651570270000|2022-05-03 09:31:10|153.39|150.99|153.3|150.9|153.39|150.99|153.3|150.9|0
1651570280000|2022-05-03 09:31:20|153.39|150.99|153.39|150.99|153.43|151.03|153.39|150.99|0
1651570290000|2022-05-03 09:31:30|153.34|150.94|153.21|150.81|153.39|150.99|153.21|150.81|0
1651570300000|2022-05-03 09:31:40|153.16|150.76|153.21|150.81|153.21|150.81|153.12|150.72|0
1651570310000|2022-05-03 09:31:50|153.25|150.85|153.34|150.94|153.39|150.99|153.25|150.85|0
1651570320000|2022-05-03 09:32:00|153.39|150.99|153.3|150.9|153.39|150.99|153.3|150.9|0
1651570330000|2022-05-03 09:32:10|153.34|150.94|153.3|150.9|153.34|150.94|153.3|150.9|0
1651570350000|2022-05-03 09:32:30|153.39|150.99|153.39|150.99|153.43|151.03|153.3|150.9|0
1651570360000|2022-05-03 09:32:40|153.65|151.25|153.65|151.25|153.74|151.34|153.65|151.25|0
1651570370000|2022-05-03 09:32:50|153.21|150.81|153.25|150.85|153.25|150.85|153.21|150.81|0
1651570380000|2022-05-03 09:33:00|153.3|150.9|153.12|150.72|153.3|150.9|153.12|150.72|0
1651570390000|2022-05-03 09:33:10|153.03|150.63|153.07|150.67|153.07|150.67|153.03|150.63|0
1651570400000|2022-05-03 09:33:20|153.21|150.81|153.39|150.99|153.39|150.99|153.21|150.81|0
1651570410000|2022-05-03 09:33:30|153.47|151.07|153.56|151.16|153.56|151.16|153.47|151.07|0
1651570420000|2022-05-03 09:33:40|153.61|151.21|153.52|151.12|153.61|151.21|153.52|151.12|0
1651570430000|2022-05-03 09:33:50|153.47|151.07|153.52|151.12|153.61|151.21|153.47|151.07|0
1651570440000|2022-05-03 09:34:00|153.56|151.16|153.47|151.07|153.56|151.16|153.47|151.07|0
1651570450000|2022-05-03 09:34:10|153.21|150.81|153.3|150.9|153.3|150.9|153.21|150.81|0
1651570460000|2022-05-03 09:34:20|153.52|151.12|153.65|151.25|153.65|151.25|153.52|151.12|0
1651570470000|2022-05-03 09:34:30|153.56|151.16|153.47|151.07|153.56|151.16|153.47|151.07|0
1651570480000|2022-05-03 09:34:40|153.34|150.94|153.39|150.99|153.39|150.99|153.34|150.94|0
1651570490000|2022-05-03 09:34:50|153.47|151.07|153.56|151.16|153.56|151.16|153.47|151.07|0
1651570500000|2022-05-03 09:35:00|153.74|151.34|153.6|151.2|153.74|151.34|153.6|151.2|0
1651570510000|2022-05-03 09:35:10|153.56|151.16|153.3|150.9|153.56|151.16|153.21|150.81|0
1651570520000|2022-05-03 09:35:20|153.25|150.85|153.25|150.85|153.3|150.9|153.25|150.85|0
1651570530000|2022-05-03 09:35:30|153.21|150.81|153.12|150.72|153.21|150.81|153.12|150.72|0
1651570540000|2022-05-03 09:35:40|153.21|150.81|153.25|150.85|153.25|150.85|153.21|150.81|0
1651570550000|2022-05-03 09:35:50|153.34|150.94|153.34|150.94|153.43|151.03|153.34|150.94|0
1651570560000|2022-05-03 09:36:00|153.43|151.03|153.56|151.16|153.56|151.16|153.43|151.03|0
1651570570000|2022-05-03 09:36:10|153.47|151.07|153.52|151.12|153.56|151.16|153.47|151.07|0
1651570580000|2022-05-03 09:36:20|153.56|151.16|153.65|151.25|153.65|151.25|153.56|151.16|0
1651570590000|2022-05-03 09:36:30|153.78|151.38|153.92|151.52|153.92|151.52|153.78|151.38|0
1651570600000|2022-05-03 09:36:40|153.83|151.43|153.74|151.34|153.83|151.43|153.65|151.25|0
1651570610000|2022-05-03 09:36:50|153.78|151.38|153.83|151.43|153.83|151.43|153.78|151.38|0
1651570620000|2022-05-03 09:37:00|153.87|151.47|153.74|151.34|153.87|151.47|153.74|151.34|0
1651570630000|2022-05-03 09:37:10|153.83|151.43|153.56|151.16|153.83|151.43|153.56|151.16|0
1651570640000|2022-05-03 09:37:20|153.3|150.9|153.56|151.16|153.56|151.16|153.25|150.85|0
1651570650000|2022-05-03 09:37:30|153.47|151.07|153.56|151.16|153.65|151.25|153.47|151.07|0
1651570660000|2022-05-03 09:37:40|153.6|151.2|153.56|151.16|153.6|151.2|153.56|151.16|0
1651570670000|2022-05-03 09:37:50|153.65|151.25|153.65|151.25|153.65|151.25|153.65|151.25|0
1651570680000|2022-05-03 09:38:00|153.6|151.2|153.47|151.07|153.6|151.2|153.47|151.07|0
1651570690000|2022-05-03 09:38:10|153.65|151.25|153.56|151.16|153.65|151.25|153.51|151.11|0
1651570700000|2022-05-03 09:38:20|153.65|151.25|153.56|151.16|153.65|151.25|153.56|151.16|0
1651570710000|2022-05-03 09:38:30|153.6|151.2|153.6|151.2|153.6|151.2|153.51|151.11|0
1651570720000|2022-05-03 09:38:40|153.65|151.25|153.56|151.16|153.69|151.29|153.56|151.16|0
1651570730000|2022-05-03 09:38:50|153.43|151.03|153.34|150.94|153.43|151.03|153.34|150.94|0
1651570740000|2022-05-03 09:39:00|153.38|150.98|153.16|150.76|153.38|150.98|153.16|150.76|0
1651570750000|2022-05-03 09:39:10|153.25|150.85|153.43|151.03|153.43|151.03|153.25|150.85|0
1651570760000|2022-05-03 09:39:20|153.38|150.98|153.47|151.07|153.47|151.07|153.38|150.98|0
1651570770000|2022-05-03 09:39:30|153.51|151.11|153.47|151.07|153.51|151.11|153.47|151.07|0
1651570780000|2022-05-03 09:39:40|153.38|150.98|153.29|150.89|153.47|151.07|153.29|150.89|0
1651570790000|2022-05-03 09:39:50|153.38|150.98|153.47|151.07|153.47|151.07|153.38|150.98|0
1651570800000|2022-05-03 09:40:00|153.43|151.03|153.51|151.11|153.51|151.11|153.43|151.03|0
1651570810000|2022-05-03 09:40:10|153.56|151.16|153.69|151.29|153.69|151.29|153.56|151.16|0
1651570820000|2022-05-03 09:40:20|153.65|151.25|153.69|151.29|153.74|151.34|153.65|151.25|0
1651570830000|2022-05-03 09:40:30|153.65|151.25|153.74|151.34|153.74|151.34|153.65|151.25|0
1651570840000|2022-05-03 09:40:40|153.78|151.38|153.83|151.43|153.83|151.43|153.74|151.34|0
1651570850000|2022-05-03 09:40:50|153.74|151.34|153.78|151.38|153.78|151.38|153.74|151.34|0
1651570860000|2022-05-03 09:41:00|153.74|151.34|153.65|151.25|153.74|151.34|153.65|151.25|0
1651570870000|2022-05-03 09:41:10|153.6|151.2|153.69|151.29|153.69|151.29|153.6|151.2|0
1651570880000|2022-05-03 09:41:20|153.65|151.25|153.6|151.2|153.69|151.29|153.6|151.2|0
1651570890000|2022-05-03 09:41:30|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1651570900000|2022-05-03 09:41:40|153.6|151.2|153.6|151.2|153.6|151.2|153.56|151.16|0
1651570910000|2022-05-03 09:41:50|153.65|151.25|153.56|151.16|153.65|151.25|153.51|151.11|0
1651570920000|2022-05-03 09:42:00|153.6|151.2|153.56|151.16|153.6|151.2|153.56|151.16|0
1651570930000|2022-05-03 09:42:10|153.6|151.2|153.82|151.42|153.82|151.42|153.6|151.2|0
1651570950000|2022-05-03 09:42:30|153.69|151.29|154.09|151.69|154.18|151.78|153.69|151.29|0
1651570960000|2022-05-03 09:42:40|154.18|151.78|154.31|151.91|154.31|151.91|154.18|151.78|0
1651570970000|2022-05-03 09:42:50|154.27|151.87|154.45|152.05|154.45|152.05|154.27|151.87|0
1651570980000|2022-05-03 09:43:00|154.4|152|154.27|151.87|154.45|152.05|154.27|151.87|0
1651570990000|2022-05-03 09:43:10|154.31|151.91|154.27|151.87|154.31|151.91|154.22|151.82|0
1651571000000|2022-05-03 09:43:20|154.36|151.96|154.36|151.96|154.4|152|154.36|151.96|0
1651571010000|2022-05-03 09:43:30|154.4|152|154.67|152.27|154.71|152.31|154.4|152|0
1651571020000|2022-05-03 09:43:40|154.71|152.31|154.67|152.27|154.71|152.31|154.62|152.22|0
1651571030000|2022-05-03 09:43:50|154.53|152.13|154.53|152.13|154.53|152.13|154.53|152.13|0
1651571040000|2022-05-03 09:44:00|154.62|152.22|154.71|152.31|154.71|152.31|154.62|152.22|0
1651571050000|2022-05-03 09:44:10|154.8|152.4|154.71|152.31|154.8|152.4|154.71|152.31|0
1651571060000|2022-05-03 09:44:20|154.75|152.35|154.71|152.31|154.75|152.35|154.71|152.31|0
1651571070000|2022-05-03 09:44:30|154.53|152.13|154.53|152.13|154.53|152.13|154.53|152.13|0
1651571080000|2022-05-03 09:44:40|154.62|152.22|154.71|152.31|154.71|152.31|154.62|152.22|0
1651571090000|2022-05-03 09:44:50|154.8|152.4|154.62|152.22|154.8|152.4|154.62|152.22|0
1651571100000|2022-05-03 09:45:00|154.53|152.13|154.62|152.22|154.67|152.27|154.53|152.13|0
1651571110000|2022-05-03 09:45:10|154.67|152.27|154.67|152.27|154.71|152.31|154.62|152.22|0
1651571120000|2022-05-03 09:45:20|154.71|152.31|154.71|152.31|154.75|152.35|154.71|152.31|0
1651571130000|2022-05-03 09:45:30|154.8|152.4|154.84|152.44|154.84|152.44|154.8|152.4|0
1651571140000|2022-05-03 09:45:40|154.8|152.4|154.71|152.31|154.8|152.4|154.71|152.31|0
1651571150000|2022-05-03 09:45:50|154.62|152.22|154.62|152.22|154.62|152.22|154.53|152.13|0
1651571160000|2022-05-03 09:46:00|154.66|152.26|154.71|152.31|154.71|152.31|154.66|152.26|0
1651571170000|2022-05-03 09:46:10|154.84|152.44|154.89|152.49|154.89|152.49|154.84|152.44|0
1651571180000|2022-05-03 09:46:20|154.84|152.44|154.8|152.4|154.84|152.44|154.8|152.4|0
1651571190000|2022-05-03 09:46:30|154.98|152.58|155.2|152.8|155.2|152.8|154.98|152.58|0
1651571200000|2022-05-03 09:46:40|155.33|152.93|155.07|152.67|155.33|152.93|155.02|152.62|0
1651571210000|2022-05-03 09:46:50|155.2|152.8|155.07|152.67|155.29|152.89|155.02|152.62|0
1651571220000|2022-05-03 09:47:00|154.98|152.58|155.02|152.62|155.02|152.62|154.98|152.58|0
1651571230000|2022-05-03 09:47:10|155.16|152.76|155.33|152.93|155.33|152.93|155.16|152.76|0
1651571240000|2022-05-03 09:47:20|155.24|152.84|155.16|152.76|155.24|152.84|155.07|152.67|0
1651571250000|2022-05-03 09:47:30|155.07|152.67|154.98|152.58|155.07|152.67|154.98|152.58|0
1651571260000|2022-05-03 09:47:40|155.07|152.67|155.16|152.76|155.16|152.76|155.07|152.67|0
1651571270000|2022-05-03 09:47:50|155.11|152.71|155.16|152.76|155.16|152.76|155.11|152.71|0
1651571280000|2022-05-03 09:48:00|155.07|152.67|155.24|152.84|155.24|152.84|155.07|152.67|0
1651571290000|2022-05-03 09:48:10|155.16|152.76|155.24|152.84|155.24|152.84|155.16|152.76|0
1651571300000|2022-05-03 09:48:20|155.16|152.76|155.24|152.84|155.24|152.84|155.16|152.76|0
1651571310000|2022-05-03 09:48:30|155.33|152.93|155.38|152.98|155.38|152.98|155.33|152.93|0
1651571320000|2022-05-03 09:48:40|155.42|153.02|155.33|152.93|155.42|153.02|155.33|152.93|0
1651571330000|2022-05-03 09:48:50|155.24|152.84|155.15|152.75|155.24|152.84|155.15|152.75|0
1651571340000|2022-05-03 09:49:00|155.07|152.67|155.15|152.75|155.15|152.75|155.07|152.67|0
1651571350000|2022-05-03 09:49:10|155.07|152.67|155.11|152.71|155.11|152.71|155.07|152.67|0
1651571360000|2022-05-03 09:49:20|155.07|152.67|154.98|152.58|155.07|152.67|154.98|152.58|0
1651571370000|2022-05-03 09:49:30|155.07|152.67|155.07|152.67|155.07|152.67|155.02|152.62|0
1651571380000|2022-05-03 09:49:40|155.02|152.62|154.98|152.58|155.07|152.67|154.98|152.58|0
1651571390000|2022-05-03 09:49:50|154.89|152.49|154.89|152.49|154.89|152.49|154.89|152.49|0
1651571400000|2022-05-03 09:50:00|154.98|152.58|154.89|152.49|154.98|152.58|154.89|152.49|0
1651571410000|2022-05-03 09:50:10|154.93|152.53|155.02|152.62|155.07|152.67|154.93|152.53|0
1651571420000|2022-05-03 09:50:20|155.07|152.67|155.15|152.75|155.15|152.75|154.98|152.58|0
1651571430000|2022-05-03 09:50:30|155.2|152.8|155.2|152.8|155.2|152.8|155.2|152.8|0
1651571440000|2022-05-03 09:50:40|155.15|152.75|155.2|152.8|155.2|152.8|155.15|152.75|0
1651571450000|2022-05-03 09:50:50|155.02|152.62|155.07|152.67|155.07|152.67|154.98|152.58|0
1651571460000|2022-05-03 09:51:00|154.89|152.49|154.84|152.44|154.89|152.49|154.84|152.44|0
1651571470000|2022-05-03 09:51:10|154.89|152.49|154.89|152.49|154.93|152.53|154.89|152.49|0
1651571480000|2022-05-03 09:51:20|154.8|152.4|154.98|152.58|154.98|152.58|154.8|152.4|0
1651571510000|2022-05-03 09:51:50|154.89|152.49|154.8|152.4|154.89|152.49|154.8|152.4|0
1651571520000|2022-05-03 09:52:00|154.89|152.49|154.8|152.4|154.89|152.49|154.8|152.4|0
1651571530000|2022-05-03 09:52:10|154.84|152.44|154.89|152.49|154.89|152.49|154.84|152.44|0
1651571540000|2022-05-03 09:52:20|154.98|152.58|154.93|152.53|154.98|152.58|154.84|152.44|0
1651571550000|2022-05-03 09:52:30|154.89|152.49|154.8|152.4|154.89|152.49|154.8|152.4|0
1651571560000|2022-05-03 09:52:40|154.62|152.22|154.35|151.95|154.62|152.22|154.35|151.95|0
1651571570000|2022-05-03 09:52:50|154.4|152|154.48|152.08|154.48|152.08|154.4|152|0
1651571580000|2022-05-03 09:53:00|154.44|152.04|154.75|152.35|154.75|152.35|154.44|152.04|0
1651571590000|2022-05-03 09:53:10|154.71|152.31|154.8|152.4|154.8|152.4|154.62|152.22|0
1651571600000|2022-05-03 09:53:20|154.84|152.44|154.89|152.49|154.89|152.49|154.84|152.44|0
1651571610000|2022-05-03 09:53:30|154.8|152.4|154.8|152.4|154.8|152.4|154.8|152.4|0
1651571620000|2022-05-03 09:53:40|154.84|152.44|154.89|152.49|154.89|152.49|154.8|152.4|0
1651571630000|2022-05-03 09:53:50|155.02|152.62|155.06|152.66|155.06|152.66|155.02|152.62|0
1651571640000|2022-05-03 09:54:00|154.97|152.57|155.06|152.66|155.06|152.66|154.97|152.57|0
1651571650000|2022-05-03 09:54:10|154.89|152.49|154.8|152.4|154.89|152.49|154.71|152.31|0
1651571660000|2022-05-03 09:54:20|154.84|152.44|154.93|152.53|154.93|152.53|154.84|152.44|0
1651571670000|2022-05-03 09:54:30|154.89|152.49|154.8|152.4|154.89|152.49|154.8|152.4|0
1651571680000|2022-05-03 09:54:40|154.89|152.49|154.97|152.57|155.06|152.66|154.89|152.49|0
1651571690000|2022-05-03 09:54:50|154.89|152.49|155.02|152.62|155.02|152.62|154.89|152.49|0
1651571700000|2022-05-03 09:55:00|154.97|152.57|155.02|152.62|155.15|152.75|154.97|152.57|0
1651571710000|2022-05-03 09:55:10|155.11|152.71|155.06|152.66|155.15|152.75|155.06|152.66|0
1651571720000|2022-05-03 09:55:20|155.11|152.71|155.2|152.8|155.2|152.8|155.11|152.71|0
1651571730000|2022-05-03 09:55:30|155.24|152.84|155.42|153.02|155.42|153.02|155.24|152.84|0
1651571740000|2022-05-03 09:55:40|155.15|152.75|155.19|152.79|155.24|152.84|155.15|152.75|0
1651571750000|2022-05-03 09:55:50|155.15|152.75|155.33|152.93|155.33|152.93|155.15|152.75|0
1651571760000|2022-05-03 09:56:00|155.19|152.79|155.02|152.62|155.19|152.79|154.93|152.53|0
1651571770000|2022-05-03 09:56:10|154.97|152.57|155.11|152.71|155.11|152.71|154.97|152.57|0
1651571780000|2022-05-03 09:56:20|154.75|152.35|154.75|152.35|154.97|152.57|154.75|152.35|0
1651571790000|2022-05-03 09:56:30|154.71|152.31|154.48|152.08|154.71|152.31|154.48|152.08|0
1651571800000|2022-05-03 09:56:40|154.57|152.17|154.62|152.22|154.62|152.22|154.57|152.17|0
1651571810000|2022-05-03 09:56:50|154.66|152.26|154.62|152.22|154.66|152.26|154.53|152.13|0
1651571820000|2022-05-03 09:57:00|154.57|152.17|154.53|152.13|154.57|152.17|154.53|152.13|0
1651571830000|2022-05-03 09:57:10|154.57|152.17|154.57|152.17|154.57|152.17|154.53|152.13|0
1651571840000|2022-05-03 09:57:20|154.26|151.86|154.3|151.9|154.3|151.9|154.26|151.86|0
1651571850000|2022-05-03 09:57:30|154.26|151.86|154.39|151.99|154.39|151.99|154.26|151.86|0
1651571860000|2022-05-03 09:57:40|154.44|152.04|154.22|151.82|154.48|152.08|154.22|151.82|0
1651571870000|2022-05-03 09:57:50|154.26|151.86|154.08|151.68|154.26|151.86|154.08|151.68|0
1651571880000|2022-05-03 09:58:00|154.17|151.77|154.44|152.04|154.44|152.04|154.17|151.77|0
1651571890000|2022-05-03 09:58:10|154.48|152.08|154.71|152.31|154.71|152.31|154.48|152.08|0
1651571900000|2022-05-03 09:58:20|154.88|152.48|154.75|152.35|154.88|152.48|154.75|152.35|0
1651571910000|2022-05-03 09:58:30|154.8|152.4|154.71|152.31|154.8|152.4|154.71|152.31|0
1651571920000|2022-05-03 09:58:40|154.75|152.35|154.71|152.31|154.75|152.35|154.71|152.31|0
1651571930000|2022-05-03 09:58:50|154.66|152.26|154.39|151.99|154.66|152.26|154.39|151.99|0
1651571940000|2022-05-03 09:59:00|154.44|152.04|154.44|152.04|154.44|152.04|154.44|152.04|0
1651571950000|2022-05-03 09:59:10|154.39|151.99|154.39|151.99|154.39|151.99|154.39|151.99|0
1651571960000|2022-05-03 09:59:20|154.44|152.04|154.62|152.22|154.62|152.22|154.44|152.04|0
1651571970000|2022-05-03 09:59:30|154.53|152.13|154.48|152.08|154.57|152.17|154.48|152.08|0
1651571980000|2022-05-03 09:59:40|154.53|152.13|154.53|152.13|154.57|152.17|154.53|152.13|0
1651571990000|2022-05-03 09:59:50|154.48|152.08|154.57|152.17|154.57|152.17|154.48|152.08|0
1651572000000|2022-05-03 10:00:00|154.62|152.22|154.75|152.35|154.75|152.35|154.62|152.22|0
1651572010000|2022-05-03 10:00:10|154.79|152.39|154.88|152.48|154.88|152.48|154.79|152.39|0
1651572020000|2022-05-03 10:00:20|154.84|152.44|154.97|152.57|154.97|152.57|154.84|152.44|0
1651572030000|2022-05-03 10:00:30|154.93|152.53|154.79|152.39|154.93|152.53|154.79|152.39|0
1651572040000|2022-05-03 10:00:40|154.84|152.44|154.71|152.31|154.88|152.48|154.71|152.31|0
1651572050000|2022-05-03 10:00:50|154.48|152.08|154.39|151.99|154.48|152.08|154.39|151.99|0
1651572060000|2022-05-03 10:01:00|154.53|152.13|154.57|152.17|154.57|152.17|154.53|152.13|0
1651572070000|2022-05-03 10:01:10|154.62|152.22|154.48|152.08|154.62|152.22|154.48|152.08|0
1651572080000|2022-05-03 10:01:20|154.39|151.99|154.35|151.95|154.39|151.99|154.35|151.95|0
1651572090000|2022-05-03 10:01:30|154.3|151.9|154.39|151.99|154.44|152.04|154.21|151.81|0
1651572100000|2022-05-03 10:01:40|154.35|151.95|154.48|152.08|154.48|152.08|154.35|151.95|0
1651572110000|2022-05-03 10:01:50|154.57|152.17|154.57|152.17|154.7|152.3|154.57|152.17|0
1651572120000|2022-05-03 10:02:00|154.7|152.3|154.79|152.39|154.84|152.44|154.7|152.3|0
1651572130000|2022-05-03 10:02:10|154.7|152.3|154.53|152.13|154.7|152.3|154.53|152.13|0
1651572140000|2022-05-03 10:02:20|154.66|152.26|154.7|152.3|154.7|152.3|154.66|152.26|0
1651572150000|2022-05-03 10:02:30|154.66|152.26|154.7|152.3|154.7|152.3|154.66|152.26|0
1651572160000|2022-05-03 10:02:40|154.66|152.26|154.84|152.44|154.88|152.48|154.66|152.26|0
1651572170000|2022-05-03 10:02:50|154.79|152.39|155.1|152.7|155.1|152.7|154.79|152.39|0
1651572180000|2022-05-03 10:03:00|154.97|152.57|155.15|152.75|155.15|152.75|154.97|152.57|0
1651572190000|2022-05-03 10:03:10|155.24|152.84|154.97|152.57|155.24|152.84|154.97|152.57|0
1651572200000|2022-05-03 10:03:20|155.01|152.61|155.01|152.61|155.01|152.61|155.01|152.61|0
1651572210000|2022-05-03 10:03:30|155.06|152.66|155.15|152.75|155.15|152.75|155.01|152.61|0
1651572220000|2022-05-03 10:03:40|155.33|152.93|155.28|152.88|155.33|152.93|155.15|152.75|0
1651572230000|2022-05-03 10:03:50|155.19|152.79|155.37|152.97|155.37|152.97|155.19|152.79|0
1651572240000|2022-05-03 10:04:00|155.24|152.84|155.28|152.88|155.37|152.97|155.24|152.84|0
1651572250000|2022-05-03 10:04:10|155.24|152.84|155.28|152.88|155.28|152.88|155.24|152.84|0
1651572260000|2022-05-03 10:04:20|155.19|152.79|155.19|152.79|155.33|152.93|155.19|152.79|0
1651572270000|2022-05-03 10:04:30|155.24|152.84|155.24|152.84|155.24|152.84|155.19|152.79|0
1651572280000|2022-05-03 10:04:40|155.06|152.66|155.1|152.7|155.1|152.7|155.06|152.66|0
1651572290000|2022-05-03 10:04:50|155.06|152.66|155.19|152.79|155.19|152.79|155.06|152.66|0
1651572300000|2022-05-03 10:05:00|155.15|152.75|155.15|152.75|155.24|152.84|155.15|152.75|0
1651572310000|2022-05-03 10:05:10|155.1|152.7|154.97|152.57|155.1|152.7|154.97|152.57|0
1651572320000|2022-05-03 10:05:20|154.75|152.35|154.7|152.3|154.79|152.39|154.7|152.3|0
1651572330000|2022-05-03 10:05:30|154.75|152.35|154.79|152.39|154.83|152.43|154.75|152.35|0
1651572340000|2022-05-03 10:05:40|154.7|152.3|154.7|152.3|154.75|152.35|154.7|152.3|0
1651572350000|2022-05-03 10:05:50|154.66|152.26|154.79|152.39|154.79|152.39|154.66|152.26|0
1651572360000|2022-05-03 10:06:00|154.53|152.13|154.53|152.13|154.53|152.13|154.53|152.13|0
1651572370000|2022-05-03 10:06:10|154.44|152.04|154.53|152.13|154.53|152.13|154.44|152.04|0
1651572380000|2022-05-03 10:06:20|154.48|152.08|154.48|152.08|154.48|152.08|154.48|152.08|0
1651572390000|2022-05-03 10:06:30|154.44|152.04|154.35|151.95|154.44|152.04|154.35|151.95|0
1651572400000|2022-05-03 10:06:40|154.39|151.99|154.44|152.04|154.48|152.08|154.39|151.99|0
1651572410000|2022-05-03 10:06:50|154.39|151.99|154.61|152.21|154.61|152.21|154.39|151.99|0
1651572420000|2022-05-03 10:07:00|154.26|151.86|154.26|151.86|154.26|151.86|154.17|151.77|0
1651572430000|2022-05-03 10:07:10|154.21|151.81|154.08|151.68|154.21|151.81|154.08|151.68|0
1651572440000|2022-05-03 10:07:20|154.12|151.72|154.17|151.77|154.17|151.77|154.12|151.72|0
1651572450000|2022-05-03 10:07:30|154.08|151.68|153.9|151.5|154.08|151.68|153.9|151.5|0
1651572460000|2022-05-03 10:07:40|153.86|151.46|154.08|151.68|154.08|151.68|153.86|151.46|0
1651572470000|2022-05-03 10:07:50|153.99|151.59|153.99|151.59|153.99|151.59|153.95|151.55|0
1651572480000|2022-05-03 10:08:00|154.03|151.63|154.17|151.77|154.17|151.77|154.03|151.63|0
1651572490000|2022-05-03 10:08:10|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1651572500000|2022-05-03 10:08:20|154.17|151.77|154.3|151.9|154.35|151.95|154.17|151.77|0
1651572510000|2022-05-03 10:08:30|154.35|151.95|154.39|151.99|154.44|152.04|154.35|151.95|0
1651572520000|2022-05-03 10:08:40|154.35|151.95|154.3|151.9|154.35|151.95|154.3|151.9|0
1651572530000|2022-05-03 10:08:50|154.39|151.99|154.35|151.95|154.39|151.99|154.35|151.95|0
1651572540000|2022-05-03 10:09:00|154.26|151.86|154.3|151.9|154.3|151.9|154.26|151.86|0
1651572550000|2022-05-03 10:09:10|154.26|151.86|154.52|152.12|154.52|152.12|154.26|151.86|0
1651572560000|2022-05-03 10:09:20|154.48|152.08|154.48|152.08|154.48|152.08|154.44|152.04|0
1651572570000|2022-05-03 10:09:30|154.52|152.12|154.35|151.95|154.52|152.12|154.35|151.95|0
1651572580000|2022-05-03 10:09:40|154.44|152.04|154.39|151.99|154.44|152.04|154.39|151.99|0
1651572590000|2022-05-03 10:09:50|154.43|152.03|154.43|152.03|154.43|152.03|154.43|152.03|0
1651572600000|2022-05-03 10:10:00|154.39|151.99|154.52|152.12|154.52|152.12|154.39|151.99|0
1651572610000|2022-05-03 10:10:10|154.26|151.86|154.35|151.95|154.35|151.95|154.26|151.86|0
1651572620000|2022-05-03 10:10:20|154.3|151.9|153.73|151.33|154.3|151.9|153.73|151.33|0
1651572630000|2022-05-03 10:10:30|153.9|151.5|153.9|151.5|153.9|151.5|153.9|151.5|0
1651572640000|2022-05-03 10:10:40|153.99|151.59|154.03|151.63|154.08|151.68|153.99|151.59|0
1651572650000|2022-05-03 10:10:50|153.99|151.59|153.99|151.59|153.99|151.59|153.9|151.5|0
1651572660000|2022-05-03 10:11:00|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1651572670000|2022-05-03 10:11:10|154.08|151.68|154.17|151.77|154.26|151.86|154.08|151.68|0
1651572680000|2022-05-03 10:11:20|154.21|151.81|154.03|151.63|154.21|151.81|154.03|151.63|0
1651572690000|2022-05-03 10:11:30|153.99|151.59|153.94|151.54|153.99|151.59|153.81|151.41|0
1651572700000|2022-05-03 10:11:40|153.81|151.41|153.72|151.32|153.81|151.41|153.72|151.32|0
1651572710000|2022-05-03 10:11:50|153.46|151.06|153.46|151.06|153.46|151.06|153.37|150.97|0
1651572720000|2022-05-03 10:12:00|153.37|150.97|153.41|151.01|153.46|151.06|153.37|150.97|0
1651572730000|2022-05-03 10:12:10|153.55|151.15|153.64|151.24|153.72|151.32|153.55|151.15|0
1651572740000|2022-05-03 10:12:20|153.59|151.19|153.59|151.19|153.59|151.19|153.55|151.15|0
1651572750000|2022-05-03 10:12:30|153.55|151.15|153.86|151.46|153.86|151.46|153.55|151.15|0
1651572760000|2022-05-03 10:12:40|153.81|151.41|153.9|151.5|153.94|151.54|153.81|151.41|0
1651572770000|2022-05-03 10:12:50|153.94|151.54|154.17|151.77|154.17|151.77|153.94|151.54|0
1651572780000|2022-05-03 10:13:00|154.08|151.68|154.03|151.63|154.08|151.68|154.03|151.63|0
1651572790000|2022-05-03 10:13:10|153.99|151.59|154.17|151.77|154.21|151.81|153.99|151.59|0
1651572800000|2022-05-03 10:13:20|154.26|151.86|154.26|151.86|154.3|151.9|154.26|151.86|0
1651572810000|2022-05-03 10:13:30|154.43|152.03|154.43|152.03|154.43|152.03|154.39|151.99|0
1651572820000|2022-05-03 10:13:40|154.52|152.12|154.56|152.16|154.61|152.21|154.52|152.12|0
1651572830000|2022-05-03 10:13:50|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1651572840000|2022-05-03 10:14:00|154.48|152.08|154.43|152.03|154.52|152.12|154.43|152.03|0
1651572850000|2022-05-03 10:14:10|154.52|152.12|154.7|152.3|154.7|152.3|154.52|152.12|0
1651572860000|2022-05-03 10:14:20|154.65|152.25|154.92|152.52|154.92|152.52|154.65|152.25|0
1651572870000|2022-05-03 10:14:30|154.88|152.48|154.79|152.39|154.88|152.48|154.79|152.39|0
1651572880000|2022-05-03 10:14:40|154.7|152.3|154.56|152.16|154.7|152.3|154.56|152.16|0
1651572890000|2022-05-03 10:14:50|154.61|152.21|154.61|152.21|154.61|152.21|154.61|152.21|0
1651572900000|2022-05-03 10:15:00|154.56|152.16|154.48|152.08|154.56|152.16|154.48|152.08|0
1651572910000|2022-05-03 10:15:10|154.52|152.12|154.56|152.16|154.56|152.16|154.52|152.12|0
1651572920000|2022-05-03 10:15:20|154.61|152.21|154.74|152.34|154.79|152.39|154.61|152.21|0
1651572930000|2022-05-03 10:15:30|154.79|152.39|154.7|152.3|154.79|152.39|154.7|152.3|0
1651572940000|2022-05-03 10:15:40|154.61|152.21|154.61|152.21|154.61|152.21|154.61|152.21|0
1651572950000|2022-05-03 10:15:50|154.65|152.25|154.61|152.21|154.65|152.25|154.61|152.21|0
1651572960000|2022-05-03 10:16:00|154.65|152.25|154.52|152.12|154.65|152.25|154.52|152.12|0
1651572970000|2022-05-03 10:16:10|154.43|152.03|154.52|152.12|154.52|152.12|154.39|151.99|0
1651572980000|2022-05-03 10:16:20|154.43|152.03|154.25|151.85|154.43|152.03|154.25|151.85|0
1651572990000|2022-05-03 10:16:30|154.21|151.81|154.25|151.85|154.25|151.85|154.17|151.77|0
1651573000000|2022-05-03 10:16:40|154.21|151.81|154.17|151.77|154.21|151.81|154.17|151.77|0
1651573010000|2022-05-03 10:16:50|154.21|151.81|154.21|151.81|154.21|151.81|154.17|151.77|0
1651573020000|2022-05-03 10:17:00|154.17|151.77|154.17|151.77|154.17|151.77|154.08|151.68|0
1651573030000|2022-05-03 10:17:10|154.12|151.72|154.25|151.85|154.25|151.85|154.12|151.72|0
1651573050000|2022-05-03 10:17:30|154.3|151.9|154.17|151.77|154.3|151.9|154.12|151.72|0
1651573060000|2022-05-03 10:17:40|154.25|151.85|154.21|151.81|154.25|151.85|154.21|151.81|0
1651573070000|2022-05-03 10:17:50|154.12|151.72|154.08|151.68|154.12|151.72|154.08|151.68|0
1651573080000|2022-05-03 10:18:00|154.03|151.63|154.08|151.68|154.08|151.68|154.03|151.63|0
1651573090000|2022-05-03 10:18:10|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1651573100000|2022-05-03 10:18:20|153.9|151.5|153.72|151.32|153.9|151.5|153.68|151.28|0
1651573110000|2022-05-03 10:18:30|153.68|151.28|153.72|151.32|153.81|151.41|153.68|151.28|0
1651573120000|2022-05-03 10:18:40|153.68|151.28|153.68|151.28|153.68|151.28|153.63|151.23|0
1651573130000|2022-05-03 10:18:50|153.63|151.23|153.72|151.32|153.72|151.32|153.63|151.23|0
1651573140000|2022-05-03 10:19:00|153.76|151.36|153.81|151.41|153.81|151.41|153.76|151.36|0
1651573150000|2022-05-03 10:19:10|153.85|151.45|153.9|151.5|153.9|151.5|153.81|151.41|0
1651573160000|2022-05-03 10:19:20|153.94|151.54|153.72|151.32|153.94|151.54|153.72|151.32|0
1651573170000|2022-05-03 10:19:30|153.59|151.19|153.46|151.06|153.59|151.19|153.46|151.06|0
1651573180000|2022-05-03 10:19:40|153.37|150.97|153.37|150.97|153.37|150.97|153.37|150.97|0
1651573190000|2022-05-03 10:19:50|153.32|150.92|153.37|150.97|153.37|150.97|153.32|150.92|0
1651573200000|2022-05-03 10:20:00|153.28|150.88|153.28|150.88|153.28|150.88|153.28|150.88|0
1651573210000|2022-05-03 10:20:10|153.01|150.61|153.06|150.66|153.1|150.7|153.01|150.61|0
1651573220000|2022-05-03 10:20:20|153.01|150.61|152.93|150.53|153.01|150.61|152.84|150.44|0
1651573230000|2022-05-03 10:20:30|152.97|150.57|153.06|150.66|153.06|150.66|152.93|150.53|0
1651573240000|2022-05-03 10:20:40|153.1|150.7|152.93|150.53|153.1|150.7|152.93|150.53|0
1651573250000|2022-05-03 10:20:50|153.01|150.61|152.75|150.35|153.01|150.61|152.75|150.35|0
1651573260000|2022-05-03 10:21:00|152.79|150.39|152.88|150.48|152.93|150.53|152.75|150.35|0
1651573270000|2022-05-03 10:21:10|152.97|150.57|152.93|150.53|153.01|150.61|152.93|150.53|0
1651573280000|2022-05-03 10:21:20|152.84|150.44|152.84|150.44|152.84|150.44|152.84|150.44|0
1651573290000|2022-05-03 10:21:30|152.88|150.48|152.84|150.44|152.88|150.48|152.84|150.44|0
1651573300000|2022-05-03 10:21:40|152.79|150.39|152.97|150.57|152.97|150.57|152.79|150.39|0
1651573310000|2022-05-03 10:21:50|153.01|150.61|152.57|150.17|153.01|150.61|152.57|150.17|0
1651573320000|2022-05-03 10:22:00|152.66|150.26|152.22|149.82|152.66|150.26|152.13|149.73|0
1651573330000|2022-05-03 10:22:10|152.17|149.77|152.13|149.73|152.17|149.77|151.91|149.51|0
1651573340000|2022-05-03 10:22:20|152.4|150|152.31|149.91|152.4|150|152.31|149.91|0
1651573350000|2022-05-03 10:22:30|152.35|149.95|152.7|150.3|152.7|150.3|152.35|149.95|0
1651573360000|2022-05-03 10:22:40|152.75|150.35|152.48|150.08|152.75|150.35|152.48|150.08|0
1651573370000|2022-05-03 10:22:50|152.53|150.13|152.84|150.44|152.84|150.44|152.53|150.13|0
1651573380000|2022-05-03 10:23:00|152.75|150.35|152.75|150.35|152.84|150.44|152.75|150.35|0
1651573390000|2022-05-03 10:23:10|152.79|150.39|152.66|150.26|152.79|150.39|152.66|150.26|0
1651573400000|2022-05-03 10:23:20|152.4|150|152.35|149.95|152.4|150|152.35|149.95|0
1651573410000|2022-05-03 10:23:30|152.22|149.82|151.87|149.47|152.22|149.82|151.87|149.47|0
1651573420000|2022-05-03 10:23:40|151.96|149.56|151.78|149.38|152.04|149.64|151.78|149.38|0
1651573430000|2022-05-03 10:23:50|151.82|149.42|151.82|149.42|151.82|149.42|151.82|149.42|0
1651573440000|2022-05-03 10:24:00|151.96|149.56|152.04|149.64|152.13|149.73|151.96|149.56|0
1651573450000|2022-05-03 10:24:10|151.73|149.33|151.69|149.29|151.78|149.38|151.69|149.29|0
1651573460000|2022-05-03 10:24:20|151.78|149.38|151.78|149.38|151.78|149.38|151.78|149.38|0
1651573470000|2022-05-03 10:24:30|151.87|149.47|152.17|149.77|152.17|149.77|151.87|149.47|0
1651573480000|2022-05-03 10:24:40|152.09|149.69|152.22|149.82|152.22|149.82|152.09|149.69|0
1651573490000|2022-05-03 10:24:50|152.17|149.77|152.13|149.73|152.22|149.82|152.13|149.73|0
1651573500000|2022-05-03 10:25:00|151.91|149.51|152|149.6|152|149.6|151.91|149.51|0
1651573510000|2022-05-03 10:25:10|151.91|149.51|151.87|149.47|152|149.6|151.87|149.47|0
1651573520000|2022-05-03 10:25:20|151.91|149.51|152.04|149.64|152.04|149.64|151.91|149.51|0
1651573530000|2022-05-03 10:25:30|152.08|149.68|152.13|149.73|152.13|149.73|152.04|149.64|0
1651573540000|2022-05-03 10:25:40|152.08|149.68|151.91|149.51|152.08|149.68|151.91|149.51|0
1651573550000|2022-05-03 10:25:50|151.78|149.38|151.78|149.38|151.78|149.38|151.78|149.38|0
1651573560000|2022-05-03 10:26:00|151.6|149.2|151.16|148.76|151.6|149.2|151.16|148.76|0
1651573570000|2022-05-03 10:26:10|150.81|148.41|150.94|148.54|151.08|148.68|150.81|148.41|0
1651573580000|2022-05-03 10:26:20|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1651573590000|2022-05-03 10:26:30|151.12|148.72|151.08|148.68|151.16|148.76|151.08|148.68|0
1651573600000|2022-05-03 10:26:40|151.16|148.76|150.9|148.5|151.16|148.76|150.9|148.5|0
1651573610000|2022-05-03 10:26:50|150.73|148.33|150.59|148.19|150.77|148.37|150.55|148.15|0
1651573620000|2022-05-03 10:27:00|150.46|148.06|150.55|148.15|150.55|148.15|150.38|147.98|0
1651573630000|2022-05-03 10:27:10|150.38|147.98|150.29|147.89|150.38|147.98|150.29|147.89|0
1651573640000|2022-05-03 10:27:20|150.46|148.06|150.29|147.89|150.55|148.15|150.29|147.89|0
1651573650000|2022-05-03 10:27:30|150.2|147.8|149.77|147.37|150.2|147.8|149.72|147.32|0
1651573660000|2022-05-03 10:27:40|150.03|147.63|150.12|147.72|150.29|147.89|150.03|147.63|0
1651573670000|2022-05-03 10:27:50|150.33|147.93|149.94|147.54|150.38|147.98|149.94|147.54|0
1651573680000|2022-05-03 10:28:00|150.12|147.72|150.55|148.15|150.55|148.15|150.12|147.72|0
1651573690000|2022-05-03 10:28:10|150.42|148.02|150.29|147.89|150.46|148.06|150.29|147.89|0
1651573700000|2022-05-03 10:28:20|150.2|147.8|150.29|147.89|150.29|147.89|150.2|147.8|0
1651573710000|2022-05-03 10:28:30|150.38|147.98|150.42|148.02|150.42|148.02|150.38|147.98|0
1651573720000|2022-05-03 10:28:40|150.38|147.98|150.33|147.93|150.46|148.06|150.33|147.93|0
1651573730000|2022-05-03 10:28:50|150.46|148.06|150.38|147.98|150.46|148.06|150.29|147.89|0
1651573740000|2022-05-03 10:29:00|150.33|147.93|150.29|147.89|150.33|147.93|150.29|147.89|0
1651573750000|2022-05-03 10:29:10|150.2|147.8|150.11|147.71|150.2|147.8|150.03|147.63|0
1651573760000|2022-05-03 10:29:20|150.24|147.84|150.11|147.71|150.29|147.89|150.11|147.71|0
1651573770000|2022-05-03 10:29:30|149.94|147.54|150.03|147.63|150.03|147.63|149.94|147.54|0
1651573780000|2022-05-03 10:29:40|149.94|147.54|150.03|147.63|150.03|147.63|149.94|147.54|0
1651573790000|2022-05-03 10:29:50|150.2|147.8|150.16|147.76|150.2|147.8|150.16|147.76|0
1651573800000|2022-05-03 10:30:00|150.03|147.63|149.94|147.54|150.03|147.63|149.85|147.45|0
1651573810000|2022-05-03 10:30:10|149.98|147.58|149.98|147.58|150.03|147.63|149.98|147.58|0
1651573820000|2022-05-03 10:30:20|150.11|147.71|150.11|147.71|150.2|147.8|150.11|147.71|0
1651573830000|2022-05-03 10:30:30|150.03|147.63|150.03|147.63|150.07|147.67|150.03|147.63|0
1651573840000|2022-05-03 10:30:40|150.07|147.67|149.68|147.28|150.07|147.67|149.59|147.19|0
1651573850000|2022-05-03 10:30:50|149.81|147.41|149.5|147.1|149.89|147.49|149.5|147.1|0
1651573860000|2022-05-03 10:31:00|149.37|146.97|148.81|146.41|149.37|146.97|148.81|146.41|0
1651573870000|2022-05-03 10:31:10|148.9|146.5|148.81|146.41|148.9|146.5|148.81|146.41|0
1651573880000|2022-05-03 10:31:20|148.72|146.32|148.38|145.98|148.72|146.32|148.29|145.89|0
1651573890000|2022-05-03 10:31:30|148.64|146.24|148.46|146.06|148.64|146.24|148.46|146.06|0
1651573900000|2022-05-03 10:31:40|148.38|145.98|148.55|146.15|148.55|146.15|148.38|145.98|0
1651573910000|2022-05-03 10:31:50|148.46|146.06|148.72|146.32|148.72|146.32|148.46|146.06|0
1651573920000|2022-05-03 10:32:00|148.5|146.1|148.38|145.98|148.5|146.1|148.38|145.98|0
1651573930000|2022-05-03 10:32:10|148.46|146.06|148.81|146.41|148.81|146.41|148.46|146.06|0
1651573940000|2022-05-03 10:32:20|148.72|146.32|148.9|146.5|148.9|146.5|148.68|146.28|0
1651573950000|2022-05-03 10:32:30|149.2|146.8|149.24|146.84|149.24|146.84|149.2|146.8|0
1651573960000|2022-05-03 10:32:40|149.16|146.76|149.24|146.84|149.24|146.84|149.16|146.76|0
1651573970000|2022-05-03 10:32:50|149.33|146.93|149.37|146.97|149.37|146.97|149.33|146.93|0
1651573980000|2022-05-03 10:33:00|149.24|146.84|149.24|146.84|149.33|146.93|149.24|146.84|0
1651573990000|2022-05-03 10:33:10|149.33|146.93|149.24|146.84|149.33|146.93|149.24|146.84|0
1651574000000|2022-05-03 10:33:20|149.28|146.88|149.42|147.02|149.42|147.02|149.28|146.88|0
1651574010000|2022-05-03 10:33:30|149.59|147.19|149.42|147.02|149.59|147.19|149.37|146.97|0
1651574020000|2022-05-03 10:33:40|149.5|147.1|149.46|147.06|149.5|147.1|149.46|147.06|0
1651574030000|2022-05-03 10:33:50|149.5|147.1|149.24|146.84|149.5|147.1|149.2|146.8|0
1651574040000|2022-05-03 10:34:00|149.2|146.8|149.16|146.76|149.2|146.8|149.16|146.76|0
1651574060000|2022-05-03 10:34:20|149.33|146.93|149.33|146.93|149.33|146.93|149.11|146.71|0
1651574070000|2022-05-03 10:34:30|149.5|147.1|149.46|147.06|149.59|147.19|149.46|147.06|0
1651574080000|2022-05-03 10:34:40|149.42|147.02|149.46|147.06|149.46|147.06|149.42|147.02|0
1651574090000|2022-05-03 10:34:50|149.42|147.02|149.5|147.1|149.5|147.1|149.42|147.02|0
1651574100000|2022-05-03 10:35:00|149.59|147.19|149.63|147.23|149.68|147.28|149.59|147.19|0
1651574110000|2022-05-03 10:35:10|149.68|147.28|149.63|147.23|149.72|147.32|149.59|147.19|0
1651574120000|2022-05-03 10:35:20|149.68|147.28|149.54|147.14|149.68|147.28|149.5|147.1|0
1651574130000|2022-05-03 10:35:30|149.63|147.23|149.5|147.1|149.63|147.23|149.5|147.1|0
1651574140000|2022-05-03 10:35:40|149.46|147.06|149.42|147.02|149.46|147.06|149.37|146.97|0
1651574150000|2022-05-03 10:35:50|149.37|146.97|149.16|146.76|149.37|146.97|149.16|146.76|0
1651574160000|2022-05-03 10:36:00|148.89|146.49|148.89|146.49|148.89|146.49|148.89|146.49|0
1651574170000|2022-05-03 10:36:10|149.11|146.71|149.24|146.84|149.24|146.84|149.11|146.71|0
1651574180000|2022-05-03 10:36:20|149.16|146.76|149.2|146.8|149.2|146.8|149.16|146.76|0
1651574190000|2022-05-03 10:36:30|149.15|146.75|149.2|146.8|149.24|146.84|149.07|146.67|0
1651574200000|2022-05-03 10:36:40|149.33|146.93|149.42|147.02|149.42|147.02|149.33|146.93|0
1651574210000|2022-05-03 10:36:50|149.33|146.93|149.37|146.97|149.37|146.97|149.33|146.93|0
1651574220000|2022-05-03 10:37:00|149.5|147.1|149.68|147.28|149.68|147.28|149.5|147.1|0
1651574230000|2022-05-03 10:37:10|149.81|147.41|149.76|147.36|149.81|147.41|149.76|147.36|0
1651574240000|2022-05-03 10:37:20|149.81|147.41|149.8|147.4|149.85|147.45|149.8|147.4|0
1651574250000|2022-05-03 10:37:30|149.85|147.45|149.59|147.19|149.85|147.45|149.59|147.19|0
1651574260000|2022-05-03 10:37:40|149.63|147.23|149.76|147.36|150.02|147.62|149.63|147.23|0
1651574270000|2022-05-03 10:37:50|149.72|147.32|149.8|147.4|149.85|147.45|149.72|147.32|0
1651574280000|2022-05-03 10:38:00|149.76|147.36|149.8|147.4|149.8|147.4|149.72|147.32|0
1651574290000|2022-05-03 10:38:10|149.94|147.54|149.94|147.54|149.98|147.58|149.94|147.54|0
1651574300000|2022-05-03 10:38:20|150.11|147.71|149.76|147.36|150.11|147.71|149.76|147.36|0
1651574310000|2022-05-03 10:38:30|149.85|147.45|149.94|147.54|149.94|147.54|149.8|147.4|0
1651574320000|2022-05-03 10:38:40|149.85|147.45|149.85|147.45|149.85|147.45|149.76|147.36|0
1651574330000|2022-05-03 10:38:50|149.94|147.54|149.94|147.54|150.11|147.71|149.94|147.54|0
1651574340000|2022-05-03 10:39:00|149.68|147.28|149.59|147.19|149.72|147.32|149.59|147.19|0
1651574350000|2022-05-03 10:39:10|149.85|147.45|149.76|147.36|149.85|147.45|149.68|147.28|0
1651574360000|2022-05-03 10:39:20|149.5|147.1|149.5|147.1|149.54|147.14|149.5|147.1|0
1651574370000|2022-05-03 10:39:30|149.41|147.01|149.41|147.01|149.41|147.01|149.24|146.84|0
1651574380000|2022-05-03 10:39:40|149.5|147.1|149.41|147.01|149.5|147.1|149.37|146.97|0
1651574390000|2022-05-03 10:39:50|149.5|147.1|149.33|146.93|149.5|147.1|149.33|146.93|0
1651574400000|2022-05-03 10:40:00|149.41|147.01|149.46|147.06|149.46|147.06|149.41|147.01|0
1651574410000|2022-05-03 10:40:10|149.5|147.1|149.54|147.14|149.59|147.19|149.5|147.1|0
1651574420000|2022-05-03 10:40:20|149.5|147.1|149.41|147.01|149.63|147.23|149.41|147.01|0
1651574430000|2022-05-03 10:40:30|149.2|146.8|149.33|146.93|149.33|146.93|149.2|146.8|0
1651574440000|2022-05-03 10:40:40|149.28|146.88|149.19|146.79|149.28|146.88|149.15|146.75|0
1651574450000|2022-05-03 10:40:50|148.98|146.58|148.76|146.36|148.98|146.58|148.76|146.36|0
1651574460000|2022-05-03 10:41:00|148.85|146.45|148.98|146.58|148.98|146.58|148.81|146.41|0
1651574470000|2022-05-03 10:41:10|149.02|146.62|149.07|146.67|149.07|146.67|148.98|146.58|0
1651574480000|2022-05-03 10:41:20|149.15|146.75|149.15|146.75|149.15|146.75|149.11|146.71|0
1651574490000|2022-05-03 10:41:30|149.11|146.71|148.93|146.53|149.11|146.71|148.93|146.53|0
1651574500000|2022-05-03 10:41:40|148.89|146.49|148.89|146.49|148.98|146.58|148.89|146.49|0
1651574510000|2022-05-03 10:41:50|148.85|146.45|148.63|146.23|148.85|146.45|148.63|146.23|0
1651574520000|2022-05-03 10:42:00|148.55|146.15|148.41|146.01|148.67|146.27|148.41|146.01|0
1651574530000|2022-05-03 10:42:10|148.37|145.97|148.33|145.93|148.37|145.97|148.33|145.93|0
1651574540000|2022-05-03 10:42:20|148.11|145.71|148.37|145.97|148.37|145.97|148.11|145.71|0
1651574550000|2022-05-03 10:42:30|148.24|145.84|148.37|145.97|148.37|145.97|148.24|145.84|0
1651574560000|2022-05-03 10:42:40|148.46|146.06|148.46|146.06|148.5|146.1|148.46|146.06|0
1651574570000|2022-05-03 10:42:50|148.5|146.1|148.2|145.8|148.5|146.1|148.2|145.8|0
1651574580000|2022-05-03 10:43:00|148.15|145.75|148.11|145.71|148.15|145.75|148.11|145.71|0
1651574590000|2022-05-03 10:43:10|148.15|145.75|148.11|145.71|148.2|145.8|148.11|145.71|0
1651574600000|2022-05-03 10:43:20|148.2|145.8|148.2|145.8|148.2|145.8|148.15|145.75|0
1651574610000|2022-05-03 10:43:30|148.15|145.75|148.11|145.71|148.15|145.75|148.07|145.67|0
1651574620000|2022-05-03 10:43:40|148.24|145.84|148.37|145.97|148.37|145.97|148.24|145.84|0
1651574630000|2022-05-03 10:43:50|148.2|145.8|148.29|145.89|148.29|145.89|148.2|145.8|0
1651574640000|2022-05-03 10:44:00|148.37|145.97|147.85|145.45|148.37|145.97|147.85|145.45|0
1651574650000|2022-05-03 10:44:10|147.98|145.58|148.11|145.71|148.11|145.71|147.94|145.54|0
1651574660000|2022-05-03 10:44:20|148.2|145.8|147.89|145.49|148.2|145.8|147.89|145.49|0
1651574670000|2022-05-03 10:44:30|147.81|145.41|147.68|145.28|147.81|145.41|147.59|145.19|0
1651574680000|2022-05-03 10:44:40|147.51|145.11|147.59|145.19|147.59|145.19|147.42|145.02|0
1651574690000|2022-05-03 10:44:50|147.55|145.15|147.08|144.68|147.55|145.15|147.08|144.68|0
1651574700000|2022-05-03 10:45:00|147.16|144.76|147.08|144.68|147.16|144.76|146.99|144.59|0
1651574710000|2022-05-03 10:45:10|147.03|144.63|146.91|144.51|147.03|144.63|146.91|144.51|0
1651574720000|2022-05-03 10:45:20|146.95|144.55|146.77|144.37|146.95|144.55|146.77|144.37|0
1651574730000|2022-05-03 10:45:30|146.82|144.42|146.82|144.42|146.91|144.51|146.82|144.42|0
1651574740000|2022-05-03 10:45:40|146.73|144.33|146.48|144.08|146.73|144.33|146.48|144.08|0
1651574750000|2022-05-03 10:45:50|146.56|144.16|146.73|144.33|146.73|144.33|146.56|144.16|0
1651574760000|2022-05-03 10:46:00|146.65|144.25|146.65|144.25|146.73|144.33|146.65|144.25|0
1651574770000|2022-05-03 10:46:10|146.82|144.42|146.65|144.25|146.82|144.42|146.65|144.25|0
1651574780000|2022-05-03 10:46:20|146.69|144.29|146.82|144.42|146.82|144.42|146.69|144.29|0
1651574790000|2022-05-03 10:46:30|146.73|144.33|146.82|144.42|146.82|144.42|146.73|144.33|0
1651574800000|2022-05-03 10:46:40|146.86|144.46|146.9|144.5|146.99|144.59|146.86|144.46|0
1651574810000|2022-05-03 10:46:50|146.99|144.59|146.9|144.5|146.99|144.59|146.9|144.5|0
1651574820000|2022-05-03 10:47:00|146.73|144.33|146.65|144.25|146.73|144.33|146.65|144.25|0
1651574830000|2022-05-03 10:47:10|146.6|144.2|146.56|144.16|146.6|144.2|146.56|144.16|0
1651574840000|2022-05-03 10:47:20|146.48|144.08|146.56|144.16|146.56|144.16|146.48|144.08|0
1651574850000|2022-05-03 10:47:30|146.65|144.25|146.43|144.03|146.65|144.25|146.43|144.03|0
1651574860000|2022-05-03 10:47:40|146.48|144.08|146.56|144.16|146.56|144.16|146.48|144.08|0
1651574870000|2022-05-03 10:47:50|146.65|144.25|146.56|144.16|146.65|144.25|146.56|144.16|0
1651574880000|2022-05-03 10:48:00|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1651574890000|2022-05-03 10:48:10|146.43|144.03|146.47|144.07|146.47|144.07|146.43|144.03|0
1651574900000|2022-05-03 10:48:20|146.56|144.16|146.56|144.16|146.56|144.16|146.56|144.16|0
1651574910000|2022-05-03 10:48:30|146.52|144.12|146.56|144.16|146.56|144.16|146.47|144.07|0
1651574920000|2022-05-03 10:48:40|146.52|144.12|146.39|143.99|146.52|144.12|146.39|143.99|0
1651574930000|2022-05-03 10:48:50|146.47|144.07|146.77|144.37|146.77|144.37|146.39|143.99|0
1651574940000|2022-05-03 10:49:00|146.9|144.5|146.82|144.42|146.9|144.5|146.77|144.37|0
1651574950000|2022-05-03 10:49:10|146.69|144.29|146.73|144.33|146.73|144.33|146.69|144.29|0
1651574960000|2022-05-03 10:49:20|146.69|144.29|146.56|144.16|146.69|144.29|146.56|144.16|0
1651574970000|2022-05-03 10:49:30|146.6|144.2|146.73|144.33|146.73|144.33|146.6|144.2|0
1651574980000|2022-05-03 10:49:40|146.56|144.16|146.82|144.42|146.82|144.42|146.47|144.07|0
1651574990000|2022-05-03 10:49:50|146.86|144.46|147.25|144.85|147.25|144.85|146.86|144.46|0
1651575000000|2022-05-03 10:50:00|147.08|144.68|147.03|144.63|147.08|144.68|147.03|144.63|0
1651575010000|2022-05-03 10:50:10|146.99|144.59|147.08|144.68|147.08|144.68|146.99|144.59|0
1651575020000|2022-05-03 10:50:20|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1651575030000|2022-05-03 10:50:30|146.73|144.33|146.47|144.07|146.73|144.33|146.47|144.07|0
1651575040000|2022-05-03 10:50:40|146.43|144.03|146.47|144.07|146.47|144.07|146.43|144.03|0
1651575050000|2022-05-03 10:50:50|146.39|143.99|146.39|143.99|146.39|143.99|146.34|143.94|0
1651575060000|2022-05-03 10:51:00|146.43|144.03|146.17|143.77|146.43|144.03|146.17|143.77|0
1651575070000|2022-05-03 10:51:10|146.3|143.9|146.39|143.99|146.47|144.07|146.3|143.9|0
1651575080000|2022-05-03 10:51:20|146.65|144.25|146.51|144.11|146.65|144.25|146.47|144.07|0
1651575090000|2022-05-03 10:51:30|146.56|144.16|146.39|143.99|146.56|144.16|146.39|143.99|0
1651575100000|2022-05-03 10:51:40|146.51|144.11|146.65|144.25|146.65|144.25|146.51|144.11|0
1651575110000|2022-05-03 10:51:50|146.56|144.16|146.43|144.03|146.56|144.16|146.39|143.99|0
1651575120000|2022-05-03 10:52:00|146.39|143.99|146.39|143.99|146.39|143.99|146.34|143.94|0
1651575130000|2022-05-03 10:52:10|146.51|144.11|146.47|144.07|146.51|144.11|146.47|144.07|0
1651575140000|2022-05-03 10:52:20|146.43|144.03|146.82|144.42|146.82|144.42|146.43|144.03|0
1651575150000|2022-05-03 10:52:30|146.73|144.33|146.73|144.33|146.73|144.33|146.64|144.24|0
1651575160000|2022-05-03 10:52:40|146.82|144.42|146.94|144.54|147.07|144.67|146.82|144.42|0
1651575170000|2022-05-03 10:52:50|147.42|145.02|147.42|145.02|147.46|145.06|147.33|144.93|0
1651575180000|2022-05-03 10:53:00|147.46|145.06|147.5|145.1|147.5|145.1|147.46|145.06|0
1651575190000|2022-05-03 10:53:10|147.59|145.19|147.59|145.19|147.59|145.19|147.59|145.19|0
1651575200000|2022-05-03 10:53:20|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1651575210000|2022-05-03 10:53:30|147.68|145.28|147.63|145.23|147.68|145.28|147.63|145.23|0
1651575220000|2022-05-03 10:53:40|147.68|145.28|147.76|145.36|147.76|145.36|147.59|145.19|0
1651575230000|2022-05-03 10:53:50|147.68|145.28|147.76|145.36|147.76|145.36|147.68|145.28|0
1651575240000|2022-05-03 10:54:00|147.68|145.28|147.59|145.19|147.68|145.28|147.59|145.19|0
1651575250000|2022-05-03 10:54:10|147.63|145.23|147.42|145.02|147.63|145.23|147.42|145.02|0
1651575260000|2022-05-03 10:54:20|147.5|145.1|147.63|145.23|147.63|145.23|147.5|145.1|0
1651575270000|2022-05-03 10:54:30|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1651575280000|2022-05-03 10:54:40|147.72|145.32|147.76|145.36|147.76|145.36|147.72|145.32|0
1651575290000|2022-05-03 10:54:50|147.72|145.32|147.85|145.45|147.85|145.45|147.72|145.32|0
1651575300000|2022-05-03 10:55:00|147.89|145.49|147.89|145.49|147.89|145.49|147.85|145.45|0
1651575310000|2022-05-03 10:55:10|147.94|145.54|147.94|145.54|147.94|145.54|147.85|145.45|0
1651575320000|2022-05-03 10:55:20|147.85|145.45|148.02|145.62|148.02|145.62|147.85|145.45|0
1651575330000|2022-05-03 10:55:30|148.06|145.66|148.02|145.62|148.06|145.66|148.02|145.62|0
1651575350000|2022-05-03 10:55:50|148.11|145.71|148.06|145.66|148.19|145.79|148.06|145.66|0
1651575360000|2022-05-03 10:56:00|148.11|145.71|148.02|145.62|148.11|145.71|147.98|145.58|0
1651575370000|2022-05-03 10:56:10|148.06|145.66|148.02|145.62|148.06|145.66|148.02|145.62|0
1651575380000|2022-05-03 10:56:20|147.98|145.58|147.93|145.53|147.98|145.58|147.93|145.53|0
1651575390000|2022-05-03 10:56:30|147.98|145.58|147.89|145.49|147.98|145.58|147.89|145.49|0
1651575400000|2022-05-03 10:56:40|147.85|145.45|147.85|145.45|147.85|145.45|147.76|145.36|0
1651575410000|2022-05-03 10:56:50|147.8|145.4|147.76|145.36|147.8|145.4|147.68|145.28|0
1651575420000|2022-05-03 10:57:00|147.68|145.28|147.72|145.32|147.72|145.32|147.68|145.28|0
1651575430000|2022-05-03 10:57:10|147.76|145.36|147.85|145.45|147.85|145.45|147.72|145.32|0
1651575440000|2022-05-03 10:57:20|147.8|145.4|147.85|145.45|147.85|145.45|147.63|145.23|0
1651575450000|2022-05-03 10:57:30|147.89|145.49|147.93|145.53|147.93|145.53|147.89|145.49|0
1651575460000|2022-05-03 10:57:40|147.89|145.49|147.93|145.53|147.93|145.53|147.89|145.49|0
1651575470000|2022-05-03 10:57:50|147.85|145.45|147.85|145.45|147.85|145.45|147.85|145.45|0
1651575480000|2022-05-03 10:58:00|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1651575490000|2022-05-03 10:58:10|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1651575500000|2022-05-03 10:58:20|147.85|145.45|147.8|145.4|147.89|145.49|147.8|145.4|0
1651575510000|2022-05-03 10:58:30|147.76|145.36|147.8|145.4|147.8|145.4|147.72|145.32|0
1651575520000|2022-05-03 10:58:40|147.85|145.45|148.02|145.62|148.02|145.62|147.8|145.4|0
1651575530000|2022-05-03 10:58:50|148.06|145.66|148.11|145.71|148.11|145.71|148.06|145.66|0
1651575540000|2022-05-03 10:59:00|147.98|145.58|148.11|145.71|148.11|145.71|147.93|145.53|0
1651575550000|2022-05-03 10:59:10|148.19|145.79|148.02|145.62|148.19|145.79|148.02|145.62|0
1651575560000|2022-05-03 10:59:20|148.06|145.66|148.11|145.71|148.19|145.79|148.06|145.66|0
1651575570000|2022-05-03 10:59:30|148.19|145.79|147.93|145.53|148.19|145.79|147.93|145.53|0
1651575580000|2022-05-03 10:59:40|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1651575590000|2022-05-03 10:59:50|147.98|145.58|147.93|145.53|148.02|145.62|147.93|145.53|0
1651575600000|2022-05-03 11:00:00|147.97|145.57|148.19|145.79|148.19|145.79|147.97|145.57|0
1651575610000|2022-05-03 11:00:10|148.11|145.71|148.19|145.79|148.19|145.79|148.11|145.71|0
1651575620000|2022-05-03 11:00:20|148.11|145.71|148.11|145.71|148.11|145.71|148.11|145.71|0
1651575630000|2022-05-03 11:00:30|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1651575640000|2022-05-03 11:00:40|148.02|145.62|148.02|145.62|148.11|145.71|147.93|145.53|0
1651575650000|2022-05-03 11:00:50|147.93|145.53|148.11|145.71|148.11|145.71|147.93|145.53|0
1651575660000|2022-05-03 11:01:00|148.06|145.66|148.02|145.62|148.06|145.66|148.02|145.62|0
1651575670000|2022-05-03 11:01:10|147.93|145.53|147.97|145.57|147.97|145.57|147.93|145.53|0
1651575680000|2022-05-03 11:01:20|148.02|145.62|147.85|145.45|148.02|145.62|147.85|145.45|0
1651575690000|2022-05-03 11:01:30|147.76|145.36|147.67|145.27|147.76|145.36|147.67|145.27|0
1651575700000|2022-05-03 11:01:40|147.76|145.36|147.67|145.27|147.76|145.36|147.67|145.27|0
1651575710000|2022-05-03 11:01:50|147.76|145.36|147.72|145.32|147.76|145.36|147.72|145.32|0
1651575720000|2022-05-03 11:02:00|147.59|145.19|147.67|145.27|147.67|145.27|147.59|145.19|0
1651575730000|2022-05-03 11:02:10|147.59|145.19|147.63|145.23|147.63|145.23|147.59|145.19|0
1651575740000|2022-05-03 11:02:20|147.59|145.19|147.67|145.27|147.67|145.27|147.59|145.19|0
1651575750000|2022-05-03 11:02:30|147.76|145.36|147.67|145.27|147.76|145.36|147.67|145.27|0
1651575760000|2022-05-03 11:02:40|147.76|145.36|147.67|145.27|147.76|145.36|147.67|145.27|0
1651575770000|2022-05-03 11:02:50|147.33|144.93|147.41|145.01|147.41|145.01|147.33|144.93|0
1651575780000|2022-05-03 11:03:00|147.5|145.1|147.5|145.1|147.59|145.19|147.5|145.1|0
1651575790000|2022-05-03 11:03:10|147.59|145.19|147.67|145.27|147.67|145.27|147.59|145.19|0
1651575800000|2022-05-03 11:03:20|147.59|145.19|147.63|145.23|147.63|145.23|147.59|145.19|0
1651575810000|2022-05-03 11:03:30|147.71|145.31|147.76|145.36|147.93|145.53|147.71|145.31|0
1651575820000|2022-05-03 11:03:40|147.85|145.45|147.85|145.45|147.85|145.45|147.8|145.4|0
1651575830000|2022-05-03 11:03:50|147.93|145.53|147.8|145.4|147.93|145.53|147.8|145.4|0
1651575840000|2022-05-03 11:04:00|147.85|145.45|147.85|145.45|147.89|145.49|147.85|145.45|0
1651575850000|2022-05-03 11:04:10|147.8|145.4|147.63|145.23|147.8|145.4|147.63|145.23|0
1651575860000|2022-05-03 11:04:20|147.5|145.1|147.46|145.06|147.54|145.14|147.46|145.06|0
1651575870000|2022-05-03 11:04:30|147.33|144.93|147.85|145.45|147.85|145.45|147.33|144.93|0
1651575880000|2022-05-03 11:04:40|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1651575890000|2022-05-03 11:04:50|148.02|145.62|147.89|145.49|148.02|145.62|147.89|145.49|0
1651575900000|2022-05-03 11:05:00|147.85|145.45|148.02|145.62|148.02|145.62|147.85|145.45|0
1651575910000|2022-05-03 11:05:10|148.1|145.7|148.1|145.7|148.1|145.7|148.1|145.7|0
1651575920000|2022-05-03 11:05:20|148.02|145.62|148.1|145.7|148.1|145.7|148.02|145.62|0
1651575930000|2022-05-03 11:05:30|148.02|145.62|148.68|146.28|148.68|146.28|145.06|142.66|0
1651575940000|2022-05-03 11:05:40|148.77|146.37|148.77|146.37|148.77|146.37|148.68|146.28|0
1651575950000|2022-05-03 11:05:50|148.08|145.68|147.82|145.42|148.08|145.68|147.82|145.42|0
1651575960000|2022-05-03 11:06:00|147.86|145.46|147.82|145.42|147.86|145.46|147.82|145.42|0
1651575970000|2022-05-03 11:06:10|147.73|145.33|147.82|145.42|147.82|145.42|147.73|145.33|0
1651575980000|2022-05-03 11:06:20|147.65|145.25|147.56|145.16|147.65|145.25|147.56|145.16|0
1651575990000|2022-05-03 11:06:30|147.47|145.07|147.65|145.25|147.65|145.25|147.47|145.07|0
1651576000000|2022-05-03 11:06:40|147.73|145.33|147.9|145.5|147.9|145.5|147.73|145.33|0
1651576010000|2022-05-03 11:06:50|147.99|145.59|147.99|145.59|147.99|145.59|147.99|145.59|0
1651576020000|2022-05-03 11:07:00|147.9|145.5|147.9|145.5|147.99|145.59|147.9|145.5|0
1651576030000|2022-05-03 11:07:10|147.99|145.59|147.65|145.25|147.99|145.59|147.56|145.16|0
1651576040000|2022-05-03 11:07:20|147.73|145.33|147.82|145.42|147.82|145.42|147.73|145.33|0
1651576050000|2022-05-03 11:07:30|147.9|145.5|147.99|145.59|147.99|145.59|147.9|145.5|0
1651576060000|2022-05-03 11:07:40|147.82|145.42|147.82|145.42|147.82|145.42|147.73|145.33|0
1651576070000|2022-05-03 11:07:50|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1651576080000|2022-05-03 11:08:00|147.82|145.42|147.82|145.42|147.9|145.5|147.82|145.42|0
1651576090000|2022-05-03 11:08:10|147.86|145.46|147.86|145.46|147.86|145.46|147.86|145.46|0
1651576100000|2022-05-03 11:08:20|147.82|145.42|147.47|145.07|147.82|145.42|147.47|145.07|0
1651576110000|2022-05-03 11:08:30|147.39|144.99|147.3|144.9|147.39|144.99|147.3|144.9|0
1651576120000|2022-05-03 11:08:40|147.39|144.99|147.39|144.99|147.39|144.99|147.3|144.9|0
1651576130000|2022-05-03 11:08:50|147.3|144.9|147.39|144.99|147.39|144.99|147.3|144.9|0
1651576140000|2022-05-03 11:09:00|147.47|145.07|147.56|145.16|147.56|145.16|147.47|145.07|0
1651576150000|2022-05-03 11:09:10|147.51|145.11|147.56|145.16|147.56|145.16|147.51|145.11|0
1651576160000|2022-05-03 11:09:20|147.39|144.99|147.39|144.99|147.39|144.99|147.39|144.99|0
1651576170000|2022-05-03 11:09:30|147.3|144.9|147.21|144.81|147.3|144.9|147.21|144.81|0
1651576180000|2022-05-03 11:09:40|147.3|144.9|147.47|145.07|147.47|145.07|147.3|144.9|0
1651576190000|2022-05-03 11:09:50|147.56|145.16|147.56|145.16|147.56|145.16|147.56|145.16|0
1651576200000|2022-05-03 11:10:00|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1651576210000|2022-05-03 11:10:10|147.64|145.24|147.77|145.37|147.77|145.37|147.64|145.24|0
1651576220000|2022-05-03 11:10:20|147.56|145.16|147.64|145.24|147.64|145.24|147.56|145.16|0
1651576230000|2022-05-03 11:10:30|147.77|145.37|147.99|145.59|148.08|145.68|147.77|145.37|0
1651576240000|2022-05-03 11:10:40|148.08|145.68|148.08|145.68|148.08|145.68|148.08|145.68|0
1651576250000|2022-05-03 11:10:50|148.16|145.76|148.2|145.8|148.2|145.8|148.16|145.76|0
1651576260000|2022-05-03 11:11:00|148.16|145.76|148.2|145.8|148.25|145.85|148.16|145.76|0
1651576270000|2022-05-03 11:11:10|148.16|145.76|148.16|145.76|148.16|145.76|148.16|145.76|0
1651576290000|2022-05-03 11:11:30|148.25|145.85|148.25|145.85|148.25|145.85|148.25|145.85|0
1651576300000|2022-05-03 11:11:40|148.08|145.68|147.99|145.59|148.08|145.68|147.99|145.59|0
1651576310000|2022-05-03 11:11:50|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1651576320000|2022-05-03 11:12:00|147.99|145.59|147.47|145.07|147.99|145.59|147.47|145.07|0
1651576330000|2022-05-03 11:12:10|147.56|145.16|147.21|144.81|147.56|145.16|147.21|144.81|0
1651576340000|2022-05-03 11:12:20|147.17|144.77|147.21|144.81|147.21|144.81|147.13|144.73|0
1651576350000|2022-05-03 11:12:30|147.3|144.9|147.3|144.9|147.3|144.9|147.3|144.9|0
1651576360000|2022-05-03 11:12:40|147.39|144.99|147.3|144.9|147.39|144.99|147.3|144.9|0
1651576370000|2022-05-03 11:12:50|147.13|144.73|146.95|144.55|147.13|144.73|146.95|144.55|0
1651576380000|2022-05-03 11:13:00|147.04|144.64|147.25|144.85|147.25|144.85|147.04|144.64|0
1651576390000|2022-05-03 11:13:10|147.13|144.73|147.17|144.77|147.17|144.77|147.13|144.73|0
1651576400000|2022-05-03 11:13:20|147.21|144.81|147.38|144.98|147.38|144.98|147.17|144.77|0
1651576410000|2022-05-03 11:13:30|147.47|145.07|147.64|145.24|147.64|145.24|147.47|145.07|0
1651576420000|2022-05-03 11:13:40|147.73|145.33|147.9|145.5|147.9|145.5|147.73|145.33|0
1651576430000|2022-05-03 11:13:50|147.86|145.46|147.82|145.42|147.86|145.46|147.82|145.42|0
1651576440000|2022-05-03 11:14:00|147.64|145.24|147.64|145.24|147.73|145.33|147.64|145.24|0
1651576450000|2022-05-03 11:14:10|147.73|145.33|147.82|145.42|147.82|145.42|147.73|145.33|0
1651576460000|2022-05-03 11:14:20|147.77|145.37|147.82|145.42|147.82|145.42|147.77|145.37|0
1651576470000|2022-05-03 11:14:30|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1651576480000|2022-05-03 11:14:40|147.86|145.46|147.9|145.5|147.9|145.5|147.82|145.42|0
1651576490000|2022-05-03 11:14:50|147.94|145.54|147.9|145.5|147.99|145.59|147.9|145.5|0
1651576500000|2022-05-03 11:15:00|148.07|145.67|148.07|145.67|148.07|145.67|147.99|145.59|0
1651576510000|2022-05-03 11:15:10|147.99|145.59|148.03|145.63|148.03|145.63|147.99|145.59|0
1651576520000|2022-05-03 11:15:20|148.07|145.67|148.07|145.67|148.07|145.67|148.07|145.67|0
1651576530000|2022-05-03 11:15:30|148.12|145.72|148.2|145.8|148.25|145.85|148.07|145.67|0
1651576540000|2022-05-03 11:15:40|148.25|145.85|148.07|145.67|148.25|145.85|148.07|145.67|0
1651576550000|2022-05-03 11:15:50|148.16|145.76|148.07|145.67|148.16|145.76|148.07|145.67|0
1651576560000|2022-05-03 11:16:00|148.12|145.72|147.99|145.59|148.12|145.72|147.9|145.5|0
1651576570000|2022-05-03 11:16:10|147.94|145.54|147.99|145.59|148.07|145.67|147.9|145.5|0
1651576580000|2022-05-03 11:16:20|148.12|145.72|148.16|145.76|148.16|145.76|148.07|145.67|0
1651576590000|2022-05-03 11:16:30|148.07|145.67|148.12|145.72|148.12|145.72|148.07|145.67|0
1651576600000|2022-05-03 11:16:40|148.07|145.67|148.16|145.76|148.16|145.76|148.07|145.67|0
1651576610000|2022-05-03 11:16:50|148.07|145.67|147.99|145.59|148.07|145.67|147.99|145.59|0
1651576620000|2022-05-03 11:17:00|148.07|145.67|147.64|145.24|148.07|145.67|147.64|145.24|0
1651576630000|2022-05-03 11:17:10|147.56|145.16|147.64|145.24|147.64|145.24|147.56|145.16|0
1651576640000|2022-05-03 11:17:20|147.56|145.16|147.64|145.24|147.64|145.24|147.56|145.16|0
1651576650000|2022-05-03 11:17:30|147.73|145.33|147.99|145.59|147.99|145.59|147.73|145.33|0
1651576660000|2022-05-03 11:17:40|148.07|145.67|147.86|145.46|148.07|145.67|147.86|145.46|0
1651576670000|2022-05-03 11:17:50|147.9|145.5|147.86|145.46|147.9|145.5|147.73|145.33|0
1651576680000|2022-05-03 11:18:00|147.77|145.37|147.68|145.28|147.77|145.37|147.68|145.28|0
1651576690000|2022-05-03 11:18:10|147.64|145.24|147.73|145.33|147.73|145.33|147.64|145.24|0
1651576700000|2022-05-03 11:18:20|147.64|145.24|147.73|145.33|147.73|145.33|147.64|145.24|0
1651576710000|2022-05-03 11:18:30|147.86|145.46|147.81|145.41|147.86|145.46|147.81|145.41|0
1651576720000|2022-05-03 11:18:40|147.73|145.33|147.68|145.28|147.73|145.33|147.68|145.28|0
1651576730000|2022-05-03 11:18:50|147.56|145.16|147.56|145.16|147.56|145.16|147.51|145.11|0
1651576740000|2022-05-03 11:19:00|147.64|145.24|147.9|145.5|147.99|145.59|147.64|145.24|0
1651576750000|2022-05-03 11:19:10|147.81|145.41|147.9|145.5|147.9|145.5|147.81|145.41|0
1651576760000|2022-05-03 11:19:20|147.81|145.41|147.55|145.15|147.81|145.41|147.55|145.15|0
1651576770000|2022-05-03 11:19:30|147.47|145.07|147.51|145.11|147.51|145.11|147.34|144.94|0
1651576780000|2022-05-03 11:19:40|147.47|145.07|147.47|145.07|147.47|145.07|147.47|145.07|0
1651576790000|2022-05-03 11:19:50|147.42|145.02|147.38|144.98|147.42|145.02|147.38|144.98|0
1651576800000|2022-05-03 11:20:00|147.47|145.07|147.25|144.85|147.64|145.24|147.25|144.85|0
1651576810000|2022-05-03 11:20:10|147.3|144.9|147.21|144.81|147.3|144.9|147.21|144.81|0
1651576820000|2022-05-03 11:20:20|147.25|144.85|147.21|144.81|147.38|144.98|147.21|144.81|0
1651576830000|2022-05-03 11:20:30|147.12|144.72|147.17|144.77|147.21|144.81|147.12|144.72|0
1651576840000|2022-05-03 11:20:40|147.12|144.72|146.99|144.59|147.12|144.72|146.99|144.59|0
1651576850000|2022-05-03 11:20:50|147.04|144.64|146.95|144.55|147.04|144.64|146.95|144.55|0
1651576860000|2022-05-03 11:21:00|146.91|144.51|147.04|144.64|147.04|144.64|146.87|144.47|0
1651576870000|2022-05-03 11:21:10|147.08|144.68|147.04|144.64|147.08|144.68|147.04|144.64|0
1651576880000|2022-05-03 11:21:20|147.08|144.68|147.38|144.98|147.47|145.07|147.04|144.64|0
1651576890000|2022-05-03 11:21:30|147.3|144.9|147.25|144.85|147.3|144.9|147.21|144.81|0
1651576900000|2022-05-03 11:21:40|147.3|144.9|147.38|144.98|147.47|145.07|147.3|144.9|0
1651576910000|2022-05-03 11:21:50|147.34|144.94|147.38|144.98|147.38|144.98|147.3|144.9|0
1651576920000|2022-05-03 11:22:00|147.3|144.9|147.47|145.07|147.47|145.07|147.3|144.9|0
1651576930000|2022-05-03 11:22:10|147.55|145.15|147.73|145.33|147.73|145.33|147.55|145.15|0
1651576940000|2022-05-03 11:22:20|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1651576950000|2022-05-03 11:22:30|147.6|145.2|147.64|145.24|147.64|145.24|147.6|145.2|0
1651576960000|2022-05-03 11:22:40|147.77|145.37|147.81|145.41|147.81|145.41|147.77|145.37|0
1651576970000|2022-05-03 11:22:50|147.9|145.5|147.94|145.54|147.94|145.54|147.9|145.5|0
1651576980000|2022-05-03 11:23:00|147.98|145.58|147.98|145.58|147.98|145.58|147.98|145.58|0
1651576990000|2022-05-03 11:23:10|147.94|145.54|147.9|145.5|147.94|145.54|147.9|145.5|0
1651577000000|2022-05-03 11:23:20|147.94|145.54|147.98|145.58|147.98|145.58|147.9|145.5|0
1651577010000|2022-05-03 11:23:30|147.9|145.5|147.98|145.58|147.98|145.58|147.9|145.5|0
1651577020000|2022-05-03 11:23:40|148.07|145.67|147.98|145.58|148.07|145.67|147.98|145.58|0
1651577030000|2022-05-03 11:23:50|147.9|145.5|147.9|145.5|147.98|145.58|147.81|145.41|0
1651577050000|2022-05-03 11:24:10|147.98|145.58|148.07|145.67|148.07|145.67|147.98|145.58|0
1651577060000|2022-05-03 11:24:20|148.11|145.71|148.16|145.76|148.16|145.76|148.11|145.71|0
1651577070000|2022-05-03 11:24:30|148.2|145.8|148.2|145.8|148.24|145.84|148.16|145.76|0
1651577080000|2022-05-03 11:24:40|148.24|145.84|148.24|145.84|148.24|145.84|148.24|145.84|0
1651577100000|2022-05-03 11:25:00|148.33|145.93|148.33|145.93|148.33|145.93|148.33|145.93|0
1651577110000|2022-05-03 11:25:10|147.98|145.58|148.16|145.76|148.16|145.76|147.98|145.58|0
1651577120000|2022-05-03 11:25:20|148.11|145.71|147.9|145.5|148.11|145.71|147.9|145.5|0
1651577130000|2022-05-03 11:25:30|147.72|145.32|147.98|145.58|147.98|145.58|147.72|145.32|0
1651577140000|2022-05-03 11:25:40|147.9|145.5|148.11|145.71|148.16|145.76|147.9|145.5|0
1651577150000|2022-05-03 11:25:50|148.07|145.67|148.07|145.67|148.16|145.76|148.07|145.67|0
1651577160000|2022-05-03 11:26:00|148.16|145.76|147.98|145.58|148.16|145.76|147.98|145.58|0
1651577170000|2022-05-03 11:26:10|148.07|145.67|148.03|145.63|148.11|145.71|148.03|145.63|0
1651577180000|2022-05-03 11:26:20|148.07|145.67|147.98|145.58|148.07|145.67|147.98|145.58|0
1651577190000|2022-05-03 11:26:30|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1651577200000|2022-05-03 11:26:40|148.07|145.67|148.07|145.67|148.07|145.67|147.98|145.58|0
1651577210000|2022-05-03 11:26:50|148.16|145.76|148.16|145.76|148.16|145.76|148.11|145.71|0
1651577220000|2022-05-03 11:27:00|148.2|145.8|148.24|145.84|148.24|145.84|148.2|145.8|0
1651577230000|2022-05-03 11:27:10|148.16|145.76|148.24|145.84|148.24|145.84|148.16|145.76|0
1651577240000|2022-05-03 11:27:20|148.16|145.76|148.16|145.76|148.16|145.76|148.16|145.76|0
1651577250000|2022-05-03 11:27:30|148.07|145.67|147.98|145.58|148.07|145.67|147.98|145.58|0
1651577260000|2022-05-03 11:27:40|148.07|145.67|148.07|145.67|148.07|145.67|148.07|145.67|0
1651577270000|2022-05-03 11:27:50|147.98|145.58|148.24|145.84|148.24|145.84|147.98|145.58|0
1651577280000|2022-05-03 11:28:00|148.16|145.76|148.07|145.67|148.24|145.84|148.07|145.67|0
1651577290000|2022-05-03 11:28:10|148.16|145.76|148.16|145.76|148.16|145.76|148.16|145.76|0
1651577310000|2022-05-03 11:28:30|148.11|145.71|148.16|145.76|148.16|145.76|148.11|145.71|0
1651577320000|2022-05-03 11:28:40|148.07|145.67|148.11|145.71|148.11|145.71|148.07|145.67|0
1651577330000|2022-05-03 11:28:50|148.16|145.76|148.76|146.36|148.85|146.45|148.16|145.76|0
1651577340000|2022-05-03 11:29:00|149.02|146.62|149.37|146.97|149.37|146.97|149.02|146.62|0
1651577350000|2022-05-03 11:29:10|149.46|147.06|149.58|147.18|149.58|147.18|149.46|147.06|0
1651577360000|2022-05-03 11:29:20|149.63|147.23|149.89|147.49|149.89|147.49|149.63|147.23|0
1651577370000|2022-05-03 11:29:30|149.8|147.4|149.8|147.4|149.8|147.4|149.72|147.32|0
1651577380000|2022-05-03 11:29:40|149.76|147.36|149.72|147.32|149.76|147.36|149.72|147.32|0
1651577390000|2022-05-03 11:29:50|149.63|147.23|149.8|147.4|149.8|147.4|149.63|147.23|0
1651577400000|2022-05-03 11:30:00|149.76|147.36|149.8|147.4|149.89|147.49|149.72|147.32|0
1651577410000|2022-05-03 11:30:10|149.76|147.36|149.72|147.32|149.76|147.36|149.72|147.32|0
1651577420000|2022-05-03 11:30:20|149.76|147.36|149.98|147.58|149.98|147.58|149.76|147.36|0
1651577430000|2022-05-03 11:30:30|149.89|147.49|149.98|147.58|149.98|147.58|149.89|147.49|0
1651577440000|2022-05-03 11:30:40|150.06|147.66|149.89|147.49|150.06|147.66|149.89|147.49|0
1651577450000|2022-05-03 11:30:50|149.8|147.4|149.84|147.44|149.84|147.44|149.8|147.4|0
1651577460000|2022-05-03 11:31:00|149.8|147.4|149.8|147.4|149.8|147.4|149.8|147.4|0
1651577470000|2022-05-03 11:31:10|149.89|147.49|149.98|147.58|149.98|147.58|149.84|147.44|0
1651577480000|2022-05-03 11:31:20|150.02|147.62|150.06|147.66|150.06|147.66|150.02|147.62|0
1651577490000|2022-05-03 11:31:30|150.02|147.62|150.33|147.93|150.33|147.93|150.02|147.62|0
1651577500000|2022-05-03 11:31:40|150.15|147.75|150.59|148.19|150.59|148.19|150.15|147.75|0
1651577510000|2022-05-03 11:31:50|150.5|148.1|150.59|148.19|150.59|148.19|150.5|148.1|0
1651577520000|2022-05-03 11:32:00|150.54|148.14|150.41|148.01|150.54|148.14|150.41|148.01|0
1651577530000|2022-05-03 11:32:10|150.67|148.27|150.59|148.19|150.67|148.27|150.54|148.14|0
1651577540000|2022-05-03 11:32:20|150.5|148.1|150.41|148.01|150.59|148.19|150.41|148.01|0
1651577550000|2022-05-03 11:32:30|150.5|148.1|150.59|148.19|150.67|148.27|150.5|148.1|0
1651577560000|2022-05-03 11:32:40|150.67|148.27|150.67|148.27|150.67|148.27|150.59|148.19|0
1651577570000|2022-05-03 11:32:50|150.5|148.1|150.63|148.23|150.67|148.27|150.5|148.1|0
1651577580000|2022-05-03 11:33:00|150.59|148.19|150.59|148.19|150.67|148.27|150.59|148.19|0
1651577590000|2022-05-03 11:33:10|150.67|148.27|150.41|148.01|150.67|148.27|150.41|148.01|0
1651577610000|2022-05-03 11:33:30|150.06|147.66|150.06|147.66|150.1|147.7|150.06|147.66|0
1651577620000|2022-05-03 11:33:40|149.71|147.31|149.71|147.31|149.71|147.31|149.63|147.23|0
1651577630000|2022-05-03 11:33:50|149.8|147.4|149.76|147.36|149.8|147.4|149.76|147.36|0
1651577640000|2022-05-03 11:34:00|149.71|147.31|149.58|147.18|149.71|147.31|149.58|147.18|0
1651577650000|2022-05-03 11:34:10|149.37|146.97|149.37|146.97|149.45|147.05|149.37|146.97|0
1651577660000|2022-05-03 11:34:20|149.28|146.88|149.37|146.97|149.37|146.97|149.28|146.88|0
1651577670000|2022-05-03 11:34:30|149.28|146.88|149.19|146.79|149.28|146.88|149.15|146.75|0
1651577680000|2022-05-03 11:34:40|149.28|146.88|149.19|146.79|149.28|146.88|149.19|146.79|0
1651577690000|2022-05-03 11:34:50|149.28|146.88|149.19|146.79|149.28|146.88|149.19|146.79|0
1651577700000|2022-05-03 11:35:00|149.28|146.88|149.37|146.97|149.37|146.97|149.28|146.88|0
1651577710000|2022-05-03 11:35:10|149.32|146.92|149.45|147.05|149.45|147.05|149.32|146.92|0
1651577720000|2022-05-03 11:35:20|149.49|147.09|149.54|147.14|149.63|147.23|149.49|147.09|0
1651577730000|2022-05-03 11:35:30|149.58|147.18|149.63|147.23|149.63|147.23|149.58|147.18|0
1651577740000|2022-05-03 11:35:40|149.54|147.14|149.37|146.97|149.54|147.14|149.37|146.97|0
1651577750000|2022-05-03 11:35:50|149.28|146.88|149.32|146.92|149.32|146.92|149.28|146.88|0
1651577760000|2022-05-03 11:36:00|149.28|146.88|149.23|146.83|149.28|146.88|149.23|146.83|0
1651577770000|2022-05-03 11:36:10|149.28|146.88|149.23|146.83|149.28|146.88|149.11|146.71|0
1651577780000|2022-05-03 11:36:20|149.28|146.88|149.28|146.88|149.28|146.88|149.28|146.88|0
1651577790000|2022-05-03 11:36:30|149.41|147.01|149.19|146.79|149.41|147.01|149.19|146.79|0
1651577800000|2022-05-03 11:36:40|149.28|146.88|149.06|146.66|149.28|146.88|149.06|146.66|0
1651577810000|2022-05-03 11:36:50|149.02|146.62|149.11|146.71|149.19|146.79|149.02|146.62|0
1651577820000|2022-05-03 11:37:00|149.15|146.75|149.28|146.88|149.28|146.88|149.15|146.75|0
1651577830000|2022-05-03 11:37:10|149.23|146.83|149.19|146.79|149.23|146.83|149.19|146.79|0
1651577840000|2022-05-03 11:37:20|149.37|146.97|149.63|147.23|149.63|147.23|149.37|146.97|0
1651577850000|2022-05-03 11:37:30|149.71|147.31|149.54|147.14|149.71|147.31|149.54|147.14|0
1651577860000|2022-05-03 11:37:40|149.49|147.09|149.49|147.09|149.49|147.09|149.49|147.09|0
1651577870000|2022-05-03 11:37:50|149.54|147.14|149.54|147.14|149.54|147.14|149.49|147.09|0
1651577880000|2022-05-03 11:38:00|149.45|147.05|149.54|147.14|149.54|147.14|149.45|147.05|0
1651577890000|2022-05-03 11:38:10|149.58|147.18|149.37|146.97|149.58|147.18|149.37|146.97|0
1651577900000|2022-05-03 11:38:20|149.32|146.92|149.36|146.96|149.36|146.96|149.28|146.88|0
1651577910000|2022-05-03 11:38:30|149.41|147.01|149.28|146.88|149.41|147.01|149.23|146.83|0
1651577920000|2022-05-03 11:38:40|149.32|146.92|149.28|146.88|149.32|146.92|149.28|146.88|0
1651577930000|2022-05-03 11:38:50|149.36|146.96|149.36|146.96|149.41|147.01|149.36|146.96|0
1651577940000|2022-05-03 11:39:00|149.28|146.88|149.23|146.83|149.28|146.88|149.23|146.83|0
1651577950000|2022-05-03 11:39:10|149.19|146.79|149.19|146.79|149.19|146.79|149.15|146.75|0
1651577960000|2022-05-03 11:39:20|149.15|146.75|149.19|146.79|149.19|146.79|149.15|146.75|0
1651577980000|2022-05-03 11:39:40|149.1|146.7|149.28|146.88|149.28|146.88|149.1|146.7|0
1651577990000|2022-05-03 11:39:50|149.23|146.83|149.36|146.96|149.36|146.96|149.23|146.83|0
1651578000000|2022-05-03 11:40:00|149.32|146.92|149.45|147.05|149.45|147.05|149.28|146.88|0
1651578010000|2022-05-03 11:40:10|149.58|147.18|149.54|147.14|149.58|147.18|149.36|146.96|0
1651578020000|2022-05-03 11:40:20|149.36|146.96|149.28|146.88|149.36|146.96|149.28|146.88|0
1651578030000|2022-05-03 11:40:30|149.19|146.79|149.23|146.83|149.23|146.83|149.19|146.79|0
1651578040000|2022-05-03 11:40:40|149.28|146.88|149.36|146.96|149.36|146.96|149.28|146.88|0
1651578050000|2022-05-03 11:40:50|149.45|147.05|149.45|147.05|149.45|147.05|149.45|147.05|0
1651578060000|2022-05-03 11:41:00|149.54|147.14|149.67|147.27|149.67|147.27|149.54|147.14|0
1651578070000|2022-05-03 11:41:10|149.62|147.22|149.84|147.44|149.84|147.44|149.62|147.22|0
1651578080000|2022-05-03 11:41:20|149.8|147.4|149.71|147.31|149.8|147.4|149.71|147.31|0
1651578090000|2022-05-03 11:41:30|149.75|147.35|149.8|147.4|149.8|147.4|149.71|147.31|0
1651578100000|2022-05-03 11:41:40|149.75|147.35|149.8|147.4|149.8|147.4|149.75|147.35|0
1651578110000|2022-05-03 11:41:50|149.89|147.49|149.8|147.4|150.06|147.66|149.8|147.4|0
1651578120000|2022-05-03 11:42:00|149.97|147.57|149.89|147.49|149.97|147.57|149.89|147.49|0
1651578130000|2022-05-03 11:42:10|149.97|147.57|150.15|147.75|150.15|147.75|149.97|147.57|0
1651578150000|2022-05-03 11:42:30|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1651578160000|2022-05-03 11:42:40|150.15|147.75|150.15|147.75|150.15|147.75|150.15|147.75|0
1651578170000|2022-05-03 11:42:50|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1651578180000|2022-05-03 11:43:00|150.32|147.92|150.23|147.83|150.32|147.92|150.23|147.83|0
1651578190000|2022-05-03 11:43:10|150.15|147.75|150.15|147.75|150.15|147.75|150.15|147.75|0
1651578200000|2022-05-03 11:43:20|150.01|147.61|150.1|147.7|150.1|147.7|150.01|147.61|0
1651578210000|2022-05-03 11:43:30|150.06|147.66|150.15|147.75|150.15|147.75|150.06|147.66|0
1651578220000|2022-05-03 11:43:40|150.19|147.79|150.23|147.83|150.23|147.83|150.19|147.79|0
1651578230000|2022-05-03 11:43:50|150.32|147.92|150.23|147.83|150.32|147.92|150.23|147.83|0
1651578240000|2022-05-03 11:44:00|150.32|147.92|150.41|148.01|150.41|148.01|150.32|147.92|0
1651578250000|2022-05-03 11:44:10|150.36|147.96|150.41|148.01|150.41|148.01|150.32|147.92|0
1651578260000|2022-05-03 11:44:20|150.32|147.92|150.23|147.83|150.32|147.92|150.23|147.83|0
1651578270000|2022-05-03 11:44:30|150.15|147.75|149.71|147.31|150.15|147.75|149.71|147.31|0
1651578280000|2022-05-03 11:44:40|149.67|147.27|149.67|147.27|149.67|147.27|149.67|147.27|0
1651578290000|2022-05-03 11:44:50|149.75|147.35|149.71|147.31|149.8|147.4|149.71|147.31|0
1651578320000|2022-05-03 11:45:20|149.62|147.22|149.62|147.22|149.71|147.31|149.62|147.22|0
1651578330000|2022-05-03 11:45:30|149.45|147.05|149.45|147.05|149.49|147.09|149.45|147.05|0
1651578340000|2022-05-03 11:45:40|149.62|147.22|149.62|147.22|149.62|147.22|149.62|147.22|0
1651578350000|2022-05-03 11:45:50|149.75|147.35|149.8|147.4|149.8|147.4|149.71|147.31|0
1651578360000|2022-05-03 11:46:00|149.71|147.31|149.71|147.31|149.8|147.4|149.71|147.31|0
1651578370000|2022-05-03 11:46:10|149.54|147.14|149.58|147.18|149.62|147.22|149.54|147.14|0
1651578380000|2022-05-03 11:46:20|149.62|147.22|149.88|147.48|149.88|147.48|149.62|147.22|0
1651578390000|2022-05-03 11:46:30|149.8|147.4|149.88|147.48|149.88|147.48|149.8|147.4|0
1651578400000|2022-05-03 11:46:40|149.8|147.4|149.88|147.48|149.88|147.48|149.8|147.4|0
1651578410000|2022-05-03 11:46:50|149.84|147.44|150.1|147.7|150.1|147.7|149.84|147.44|0
1651578420000|2022-05-03 11:47:00|150.32|147.92|150.41|148.01|150.41|148.01|150.32|147.92|0
1651578430000|2022-05-03 11:47:10|150.45|148.05|150.32|147.92|150.45|148.05|150.23|147.83|0
1651578440000|2022-05-03 11:47:20|150.41|148.01|150.41|148.01|150.41|148.01|150.41|148.01|0
1651578450000|2022-05-03 11:47:30|150.32|147.92|150.23|147.83|150.32|147.92|150.23|147.83|0
1651578460000|2022-05-03 11:47:40|150.32|147.92|150.58|148.18|150.58|148.18|150.32|147.92|0
1651578470000|2022-05-03 11:47:50|150.49|148.09|150.49|148.09|150.49|148.09|150.41|148.01|0
1651578480000|2022-05-03 11:48:00|150.41|148.01|150.49|148.09|150.49|148.09|150.41|148.01|0
1651578490000|2022-05-03 11:48:10|150.58|148.18|150.49|148.09|150.58|148.18|150.49|148.09|0
1651578500000|2022-05-03 11:48:20|150.32|147.92|150.41|148.01|150.41|148.01|150.32|147.92|0
1651578510000|2022-05-03 11:48:30|150.32|147.92|150.58|148.18|150.67|148.27|150.32|147.92|0
1651578520000|2022-05-03 11:48:40|150.41|148.01|150.58|148.18|150.58|148.18|150.41|148.01|0
1651578530000|2022-05-03 11:48:50|150.67|148.27|150.67|148.27|150.76|148.36|150.67|148.27|0
1651578540000|2022-05-03 11:49:00|150.84|148.44|150.84|148.44|150.84|148.44|150.76|148.36|0
1651578550000|2022-05-03 11:49:10|150.76|148.36|150.49|148.09|150.76|148.36|150.49|148.09|0
1651578560000|2022-05-03 11:49:20|150.58|148.18|150.49|148.09|150.58|148.18|150.49|148.09|0
1651578570000|2022-05-03 11:49:30|150.45|148.05|150.49|148.09|150.49|148.09|150.45|148.05|0
1651578580000|2022-05-03 11:49:40|150.58|148.18|150.67|148.27|150.76|148.36|150.58|148.18|0
1651578590000|2022-05-03 11:49:50|150.76|148.36|150.84|148.44|150.84|148.44|150.76|148.36|0
1651578600000|2022-05-03 11:50:00|150.93|148.53|150.8|148.4|150.93|148.53|150.76|148.36|0
1651578610000|2022-05-03 11:50:10|150.84|148.44|150.71|148.31|150.84|148.44|150.71|148.31|0
1651578620000|2022-05-03 11:50:20|150.8|148.4|150.67|148.27|150.8|148.4|150.67|148.27|0
1651578630000|2022-05-03 11:50:30|150.58|148.18|150.67|148.27|150.67|148.27|150.58|148.18|0
1651578640000|2022-05-03 11:50:40|150.84|148.44|150.75|148.35|150.93|148.53|150.75|148.35|0
1651578650000|2022-05-03 11:50:50|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1651578660000|2022-05-03 11:51:00|150.58|148.18|150.45|148.05|150.58|148.18|150.41|148.01|0
1651578670000|2022-05-03 11:51:10|150.41|148.01|150.49|148.09|150.49|148.09|150.41|148.01|0
1651578680000|2022-05-03 11:51:20|150.67|148.27|150.62|148.22|150.67|148.27|150.58|148.18|0
1651578690000|2022-05-03 11:51:30|150.67|148.27|150.84|148.44|150.84|148.44|150.62|148.22|0
1651578700000|2022-05-03 11:51:40|150.8|148.4|150.93|148.53|150.93|148.53|150.8|148.4|0
1651578710000|2022-05-03 11:51:50|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1651578720000|2022-05-03 11:52:00|150.88|148.48|150.84|148.44|150.88|148.48|150.84|148.44|0
1651578730000|2022-05-03 11:52:10|150.88|148.48|150.8|148.4|150.88|148.48|150.8|148.4|0
1651578740000|2022-05-03 11:52:20|150.67|148.27|150.75|148.35|150.75|148.35|150.67|148.27|0
1651578750000|2022-05-03 11:52:30|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1651578760000|2022-05-03 11:52:40|150.75|148.35|150.93|148.53|150.93|148.53|150.75|148.35|0
1651578770000|2022-05-03 11:52:50|151.02|148.62|151.02|148.62|151.02|148.62|150.93|148.53|0
1651578790000|2022-05-03 11:53:10|151.1|148.7|151.1|148.7|151.1|148.7|150.93|148.53|0
1651578800000|2022-05-03 11:53:20|151.19|148.79|151.19|148.79|151.19|148.79|151.19|148.79|0
1651578810000|2022-05-03 11:53:30|151.28|148.88|151.28|148.88|151.28|148.88|151.28|148.88|0
1651578820000|2022-05-03 11:53:40|151.19|148.79|151.19|148.79|151.19|148.79|151.19|148.79|0
1651578830000|2022-05-03 11:53:50|151.02|148.62|151.1|148.7|151.1|148.7|151.02|148.62|0
1651578840000|2022-05-03 11:54:00|151.06|148.66|151.02|148.62|151.06|148.66|150.93|148.53|0
1651578850000|2022-05-03 11:54:10|150.97|148.57|150.93|148.53|150.97|148.57|150.93|148.53|0
1651578860000|2022-05-03 11:54:20|151.02|148.62|150.84|148.44|151.02|148.62|150.84|148.44|0
1651578870000|2022-05-03 11:54:30|150.93|148.53|151.02|148.62|151.02|148.62|150.93|148.53|0
1651578880000|2022-05-03 11:54:40|151.06|148.66|151.28|148.88|151.28|148.88|151.06|148.66|0
1651578890000|2022-05-03 11:54:50|151.23|148.83|151.45|149.05|151.5|149.1|151.23|148.83|0
1651578900000|2022-05-03 11:55:00|151.37|148.97|151.54|149.14|151.54|149.14|151.37|148.97|0
1651578910000|2022-05-03 11:55:10|151.5|149.1|151.5|149.1|151.5|149.1|151.45|149.05|0
1651578920000|2022-05-03 11:55:20|151.45|149.05|151.67|149.27|151.67|149.27|151.45|149.05|0
1651578930000|2022-05-03 11:55:30|151.72|149.32|151.72|149.32|151.89|149.49|151.72|149.32|0
1651578940000|2022-05-03 11:55:40|151.63|149.23|151.98|149.58|151.98|149.58|151.63|149.23|0
1651578950000|2022-05-03 11:55:50|152.07|149.67|152.24|149.84|152.24|149.84|152.07|149.67|0
1651578960000|2022-05-03 11:56:00|152.07|149.67|151.89|149.49|152.07|149.67|151.89|149.49|0
1651578970000|2022-05-03 11:56:10|151.63|149.23|151.67|149.27|151.67|149.27|151.63|149.23|0
1651578980000|2022-05-03 11:56:20|151.63|149.23|151.54|149.14|151.63|149.23|151.54|149.14|0
1651578990000|2022-05-03 11:56:30|151.45|149.05|151.54|149.14|151.54|149.14|151.45|149.05|0
1651579000000|2022-05-03 11:56:40|151.63|149.23|151.45|149.05|151.63|149.23|151.45|149.05|0
1651579010000|2022-05-03 11:56:50|151.49|149.09|151.63|149.23|151.67|149.27|151.45|149.05|0
1651579020000|2022-05-03 11:57:00|151.72|149.32|151.67|149.27|151.72|149.32|151.63|149.23|0
1651579030000|2022-05-03 11:57:10|151.63|149.23|151.93|149.53|151.93|149.53|151.63|149.23|0
1651579040000|2022-05-03 11:57:20|151.89|149.49|151.89|149.49|151.98|149.58|151.89|149.49|0
1651579050000|2022-05-03 11:57:30|151.76|149.36|151.72|149.32|151.76|149.36|151.72|149.32|0
1651579060000|2022-05-03 11:57:40|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1651579070000|2022-05-03 11:57:50|151.72|149.32|151.54|149.14|151.72|149.32|151.54|149.14|0
1651579080000|2022-05-03 11:58:00|151.36|148.96|151.49|149.09|151.54|149.14|151.36|148.96|0
1651579090000|2022-05-03 11:58:10|151.54|149.14|151.72|149.32|151.72|149.32|151.54|149.14|0
1651579100000|2022-05-03 11:58:20|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1651579110000|2022-05-03 11:58:30|151.67|149.27|151.72|149.32|151.72|149.32|151.67|149.27|0
1651579120000|2022-05-03 11:58:40|151.54|149.14|151.72|149.32|151.72|149.32|151.45|149.05|0
1651579130000|2022-05-03 11:58:50|151.67|149.27|151.63|149.23|151.67|149.27|151.63|149.23|0
1651579140000|2022-05-03 11:59:00|151.67|149.27|151.8|149.4|151.8|149.4|151.67|149.27|0
1651579150000|2022-05-03 11:59:10|151.72|149.32|151.72|149.32|151.72|149.32|151.67|149.27|0
1651579160000|2022-05-03 11:59:20|151.8|149.4|151.8|149.4|151.8|149.4|151.8|149.4|0
1651579170000|2022-05-03 11:59:30|151.72|149.32|151.71|149.31|151.72|149.32|151.71|149.31|0
1651579180000|2022-05-03 11:59:40|151.8|149.4|151.84|149.44|151.84|149.44|151.8|149.4|0
1651579190000|2022-05-03 11:59:50|151.71|149.31|151.89|149.49|151.89|149.49|151.71|149.31|0
1651579200000|2022-05-03 12:00:00|151.63|149.23|151.8|149.4|151.8|149.4|151.63|149.23|0
1651579210000|2022-05-03 12:00:10|151.93|149.53|152.24|149.84|152.24|149.84|151.89|149.49|0
1651579220000|2022-05-03 12:00:20|152.15|149.75|152.15|149.75|152.15|149.75|152.07|149.67|0
1651579230000|2022-05-03 12:00:30|152.24|149.84|152.33|149.93|152.33|149.93|152.24|149.84|0
1651579240000|2022-05-03 12:00:40|152.42|150.02|152.28|149.88|152.51|150.11|152.28|149.88|0
1651579250000|2022-05-03 12:00:50|152.24|149.84|152.33|149.93|152.33|149.93|152.24|149.84|0
1651579260000|2022-05-03 12:01:00|152.42|150.02|152.33|149.93|152.46|150.06|152.33|149.93|0
1651579270000|2022-05-03 12:01:10|152.42|150.02|152.51|150.11|152.51|150.11|152.42|150.02|0
1651579280000|2022-05-03 12:01:20|152.55|150.15|152.68|150.28|152.68|150.28|152.55|150.15|0
1651579290000|2022-05-03 12:01:30|152.59|150.19|152.51|150.11|152.59|150.19|152.51|150.11|0
1651579300000|2022-05-03 12:01:40|152.86|150.46|152.77|150.37|152.86|150.46|152.68|150.28|0
1651579310000|2022-05-03 12:01:50|152.86|150.46|152.86|150.46|152.95|150.55|152.86|150.46|0
1651579320000|2022-05-03 12:02:00|152.77|150.37|152.95|150.55|152.95|150.55|152.77|150.37|0
1651579330000|2022-05-03 12:02:10|152.86|150.46|152.77|150.37|152.9|150.5|152.77|150.37|0
1651579340000|2022-05-03 12:02:20|152.68|150.28|152.81|150.41|152.86|150.46|152.68|150.28|0
1651579350000|2022-05-03 12:02:30|152.95|150.55|152.95|150.55|152.95|150.55|152.9|150.5|0
1651579360000|2022-05-03 12:02:40|153.03|150.63|152.95|150.55|153.03|150.63|152.95|150.55|0
1651579370000|2022-05-03 12:02:50|153.21|150.81|153.25|150.85|153.25|150.85|153.12|150.72|0
1651579380000|2022-05-03 12:03:00|153.3|150.9|153.12|150.72|153.3|150.9|153.12|150.72|0
1651579390000|2022-05-03 12:03:10|153.21|150.81|153.3|150.9|153.39|150.99|153.21|150.81|0
1651579400000|2022-05-03 12:03:20|153.16|150.76|153.21|150.81|153.21|150.81|153.16|150.76|0
1651579410000|2022-05-03 12:03:30|153.12|150.72|153.21|150.81|153.21|150.81|153.12|150.72|0
1651579420000|2022-05-03 12:03:40|153.12|150.72|152.99|150.59|153.12|150.72|152.99|150.59|0
1651579430000|2022-05-03 12:03:50|152.95|150.55|152.81|150.41|152.95|150.55|152.77|150.37|0
1651579440000|2022-05-03 12:04:00|152.86|150.46|152.95|150.55|152.95|150.55|152.86|150.46|0
1651579450000|2022-05-03 12:04:10|153.03|150.63|153.08|150.68|153.08|150.68|153.03|150.63|0
1651579460000|2022-05-03 12:04:20|153.03|150.63|152.95|150.55|153.16|150.76|152.95|150.55|0
1651579470000|2022-05-03 12:04:30|152.9|150.5|152.95|150.55|152.95|150.55|152.9|150.5|0
1651579480000|2022-05-03 12:04:40|152.86|150.46|152.99|150.59|152.99|150.59|152.86|150.46|0
1651579490000|2022-05-03 12:04:50|153.03|150.63|153.03|150.63|153.03|150.63|153.03|150.63|0
1651579500000|2022-05-03 12:05:00|153.12|150.72|153.21|150.81|153.21|150.81|153.12|150.72|0
1651579510000|2022-05-03 12:05:10|153.03|150.63|152.95|150.55|153.03|150.63|152.95|150.55|0
1651579520000|2022-05-03 12:05:20|152.99|150.59|152.95|150.55|152.99|150.59|152.86|150.46|0
1651579530000|2022-05-03 12:05:30|152.86|150.46|152.95|150.55|152.95|150.55|152.86|150.46|0
1651579540000|2022-05-03 12:05:40|152.94|150.54|152.94|150.54|152.94|150.54|152.94|150.54|0
1651579550000|2022-05-03 12:05:50|153.03|150.63|153.03|150.63|153.03|150.63|153.03|150.63|0
1651579570000|2022-05-03 12:06:10|152.86|150.46|152.94|150.54|152.94|150.54|152.86|150.46|0
1651579580000|2022-05-03 12:06:20|153.03|150.63|152.86|150.46|153.03|150.63|152.86|150.46|0
1651579590000|2022-05-03 12:06:30|152.59|150.19|152.59|150.19|152.59|150.19|152.5|150.1|0
1651579600000|2022-05-03 12:06:40|152.68|150.28|152.86|150.46|152.86|150.46|152.68|150.28|0
1651579610000|2022-05-03 12:06:50|152.77|150.37|152.86|150.46|152.86|150.46|152.77|150.37|0
1651579620000|2022-05-03 12:07:00|152.9|150.5|152.77|150.37|152.9|150.5|152.77|150.37|0
1651579630000|2022-05-03 12:07:10|152.68|150.28|152.77|150.37|152.77|150.37|152.59|150.19|0
1651579640000|2022-05-03 12:07:20|152.72|150.32|152.68|150.28|152.77|150.37|152.68|150.28|0
1651579650000|2022-05-03 12:07:30|152.72|150.32|152.68|150.28|152.77|150.37|152.68|150.28|0
1651579660000|2022-05-03 12:07:40|152.5|150.1|152.68|150.28|152.77|150.37|152.5|150.1|0
1651579670000|2022-05-03 12:07:50|152.77|150.37|152.77|150.37|152.77|150.37|152.77|150.37|0
1651579680000|2022-05-03 12:08:00|152.68|150.28|152.68|150.28|152.72|150.32|152.68|150.28|0
1651579700000|2022-05-03 12:08:20|152.77|150.37|152.77|150.37|152.77|150.37|152.77|150.37|0
1651579710000|2022-05-03 12:08:30|152.86|150.46|152.94|150.54|152.94|150.54|152.86|150.46|0
1651579720000|2022-05-03 12:08:40|153.03|150.63|152.94|150.54|153.03|150.63|152.94|150.54|0
1651579730000|2022-05-03 12:08:50|152.86|150.46|152.86|150.46|152.94|150.54|152.86|150.46|0
1651579740000|2022-05-03 12:09:00|152.94|150.54|153.21|150.81|153.21|150.81|152.94|150.54|0
1651579750000|2022-05-03 12:09:10|153.12|150.72|153.12|150.72|153.12|150.72|153.12|150.72|0
1651579760000|2022-05-03 12:09:20|153.21|150.81|153.39|150.99|153.39|150.99|153.21|150.81|0
1651579770000|2022-05-03 12:09:30|153.65|151.25|153.65|151.25|153.83|151.43|153.65|151.25|0
1651579780000|2022-05-03 12:09:40|153.56|151.16|153.52|151.12|153.74|151.34|153.52|151.12|0
1651579790000|2022-05-03 12:09:50|153.39|150.99|153.21|150.81|153.39|150.99|153.21|150.81|0
1651579800000|2022-05-03 12:10:00|153.16|150.76|153.07|150.67|153.21|150.81|153.07|150.67|0
1651579810000|2022-05-03 12:10:10|153.03|150.63|153.21|150.81|153.3|150.9|153.03|150.63|0
1651579820000|2022-05-03 12:10:20|153.12|150.72|153.34|150.94|153.34|150.94|153.12|150.72|0
1651579830000|2022-05-03 12:10:30|153.3|150.9|153.47|151.07|153.47|151.07|153.3|150.9|0
1651579840000|2022-05-03 12:10:40|153.43|151.03|153.56|151.16|153.56|151.16|153.43|151.03|0
1651579850000|2022-05-03 12:10:50|153.65|151.25|153.65|151.25|153.74|151.34|153.65|151.25|0
1651579860000|2022-05-03 12:11:00|153.74|151.34|153.74|151.34|153.74|151.34|153.74|151.34|0
1651579870000|2022-05-03 12:11:10|153.65|151.25|153.78|151.38|153.78|151.38|153.65|151.25|0
1651579880000|2022-05-03 12:11:20|153.74|151.34|153.78|151.38|153.83|151.43|153.74|151.34|0
1651579890000|2022-05-03 12:11:30|153.74|151.34|153.65|151.25|153.87|151.47|153.65|151.25|0
1651579900000|2022-05-03 12:11:40|153.83|151.43|153.83|151.43|153.83|151.43|153.74|151.34|0
1651579910000|2022-05-03 12:11:50|153.92|151.52|153.92|151.52|153.92|151.52|153.92|151.52|0
1651579920000|2022-05-03 12:12:00|153.83|151.43|153.87|151.47|154|151.6|153.83|151.43|0
1651579930000|2022-05-03 12:12:10|154|151.6|153.92|151.52|154|151.6|153.83|151.43|0
1651579940000|2022-05-03 12:12:20|154.09|151.69|154.09|151.69|154.09|151.69|154|151.6|0
1651579950000|2022-05-03 12:12:30|154|151.6|153.92|151.52|154|151.6|153.92|151.52|0
1651579960000|2022-05-03 12:12:40|153.96|151.56|153.92|151.52|153.96|151.56|153.92|151.52|0
1651579970000|2022-05-03 12:12:50|153.83|151.43|154|151.6|154|151.6|153.83|151.43|0
1651579980000|2022-05-03 12:13:00|153.92|151.52|153.83|151.43|153.92|151.52|153.83|151.43|0
1651579990000|2022-05-03 12:13:10|153.65|151.25|153.74|151.34|153.74|151.34|153.65|151.25|0
1651580000000|2022-05-03 12:13:20|153.83|151.43|153.91|151.51|153.91|151.51|153.78|151.38|0
1651580010000|2022-05-03 12:13:30|153.83|151.43|153.87|151.47|153.91|151.51|153.83|151.43|0
1651580020000|2022-05-03 12:13:40|153.91|151.51|154|151.6|154|151.6|153.91|151.51|0
1651580030000|2022-05-03 12:13:50|153.96|151.56|154.18|151.78|154.18|151.78|153.96|151.56|0
1651580040000|2022-05-03 12:14:00|154.09|151.69|153.96|151.56|154.09|151.69|153.96|151.56|0
1651580050000|2022-05-03 12:14:10|153.91|151.51|154.05|151.65|154.09|151.69|153.91|151.51|0
1651580060000|2022-05-03 12:14:20|154|151.6|154|151.6|154.09|151.69|154|151.6|0
1651580070000|2022-05-03 12:14:30|153.91|151.51|153.83|151.43|153.91|151.51|153.83|151.43|0
1651580080000|2022-05-03 12:14:40|153.78|151.38|153.69|151.29|153.78|151.38|153.69|151.29|0
1651580090000|2022-05-03 12:14:50|153.65|151.25|153.83|151.43|153.83|151.43|153.65|151.25|0
1651580100000|2022-05-03 12:15:00|154|151.6|154.05|151.65|154.05|151.65|154|151.6|0
1651580110000|2022-05-03 12:15:10|154|151.6|154|151.6|154.09|151.69|154|151.6|0
1651580120000|2022-05-03 12:15:20|154.09|151.69|154.36|151.96|154.36|151.96|154.09|151.69|0
1651580130000|2022-05-03 12:15:30|154.31|151.91|154.8|152.4|154.89|152.49|154.31|151.91|0
1651580140000|2022-05-03 12:15:40|154.89|152.49|154.71|152.31|154.89|152.49|154.71|152.31|0
1651580150000|2022-05-03 12:15:50|154.8|152.4|154.62|152.22|154.8|152.4|154.62|152.22|0
1651580160000|2022-05-03 12:16:00|154.71|152.31|154.62|152.22|154.71|152.31|154.62|152.22|0
1651580170000|2022-05-03 12:16:10|154.89|152.49|154.53|152.13|154.89|152.49|154.53|152.13|0
1651580180000|2022-05-03 12:16:20|154.45|152.05|154.49|152.09|154.53|152.13|154.45|152.05|0
1651580190000|2022-05-03 12:16:30|154.53|152.13|154.53|152.13|154.53|152.13|154.49|152.09|0
1651580200000|2022-05-03 12:16:40|154.45|152.05|154.53|152.13|154.53|152.13|154.45|152.05|0
1651580210000|2022-05-03 12:16:50|154.62|152.22|154.62|152.22|154.62|152.22|154.62|152.22|0
1651580220000|2022-05-03 12:17:00|154.53|152.13|154.49|152.09|154.53|152.13|154.49|152.09|0
1651580230000|2022-05-03 12:17:10|154.53|152.13|154.53|152.13|154.53|152.13|154.45|152.05|0
1651580240000|2022-05-03 12:17:20|154.58|152.18|154.53|152.13|154.58|152.18|154.53|152.13|0
1651580250000|2022-05-03 12:17:30|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1651580260000|2022-05-03 12:17:40|154.36|151.96|154.27|151.87|154.36|151.96|154.27|151.87|0
1651580280000|2022-05-03 12:18:00|154.18|151.78|154.18|151.78|154.27|151.87|154.18|151.78|0
1651580290000|2022-05-03 12:18:10|154.27|151.87|154.27|151.87|154.27|151.87|154.18|151.78|0
1651580300000|2022-05-03 12:18:20|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1651580310000|2022-05-03 12:18:30|154.45|152.05|154.53|152.13|154.53|152.13|154.45|152.05|0
1651580320000|2022-05-03 12:18:40|154.62|152.22|154.62|152.22|154.62|152.22|154.62|152.22|0
1651580330000|2022-05-03 12:18:50|154.58|152.18|154.45|152.05|154.58|152.18|154.45|152.05|0
1651580340000|2022-05-03 12:19:00|154.4|152|154.36|151.96|154.44|152.04|154.36|151.96|0
1651580350000|2022-05-03 12:19:10|154.27|151.87|154.31|151.91|154.36|151.96|154.27|151.87|0
1651580360000|2022-05-03 12:19:20|154.27|151.87|154.27|151.87|154.27|151.87|154.18|151.78|0
1651580370000|2022-05-03 12:19:30|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1651580380000|2022-05-03 12:19:40|154.4|152|154.27|151.87|154.4|152|154.27|151.87|0
1651580390000|2022-05-03 12:19:50|154.44|152.04|154.53|152.13|154.53|152.13|154.44|152.04|0
1651580400000|2022-05-03 12:20:00|154.71|152.31|154.89|152.49|154.98|152.58|154.71|152.31|0
1651580410000|2022-05-03 12:20:10|154.98|152.58|154.8|152.4|154.98|152.58|154.71|152.31|0
1651580420000|2022-05-03 12:20:20|154.71|152.31|154.62|152.22|154.71|152.31|154.62|152.22|0
1651580430000|2022-05-03 12:20:30|154.53|152.13|154.27|151.87|154.62|152.22|154.27|151.87|0
1651580440000|2022-05-03 12:20:40|154.22|151.82|154.18|151.78|154.22|151.82|154.18|151.78|0
1651580450000|2022-05-03 12:20:50|154.09|151.69|154.18|151.78|154.18|151.78|154.09|151.69|0
1651580460000|2022-05-03 12:21:00|154.13|151.73|154.09|151.69|154.13|151.73|154.09|151.69|0
1651580470000|2022-05-03 12:21:10|154.18|151.78|154.18|151.78|154.18|151.78|154.18|151.78|0
1651580490000|2022-05-03 12:21:30|154.09|151.69|154.18|151.78|154.18|151.78|154.09|151.69|0
1651580500000|2022-05-03 12:21:40|154.27|151.87|154.18|151.78|154.27|151.87|154.18|151.78|0
1651580510000|2022-05-03 12:21:50|154.31|151.91|154.27|151.87|154.31|151.91|154.27|151.87|0
1651580520000|2022-05-03 12:22:00|154.31|151.91|154.27|151.87|154.31|151.91|154.27|151.87|0
1651580530000|2022-05-03 12:22:10|154.35|151.95|154.31|151.91|154.35|151.95|154.27|151.87|0
1651580540000|2022-05-03 12:22:20|154.35|151.95|154.35|151.95|154.44|152.04|154.27|151.87|0
1651580550000|2022-05-03 12:22:30|154.27|151.87|154.18|151.78|154.27|151.87|154.18|151.78|0
1651580560000|2022-05-03 12:22:40|154|151.6|154.18|151.78|154.18|151.78|153.91|151.51|0
1651580570000|2022-05-03 12:22:50|154.09|151.69|154|151.6|154.09|151.69|154|151.6|0
1651580580000|2022-05-03 12:23:00|153.91|151.51|153.73|151.33|153.91|151.51|153.65|151.25|0
1651580590000|2022-05-03 12:23:10|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1651580600000|2022-05-03 12:23:20|153.73|151.33|153.73|151.33|153.78|151.38|153.73|151.33|0
1651580610000|2022-05-03 12:23:30|153.47|151.07|153.47|151.07|153.51|151.11|153.47|151.07|0
1651580620000|2022-05-03 12:23:40|153.56|151.16|153.6|151.2|153.6|151.2|153.56|151.16|0
1651580630000|2022-05-03 12:23:50|153.56|151.16|153.47|151.07|153.56|151.16|153.38|150.98|0
1651580640000|2022-05-03 12:24:00|153.51|151.11|153.64|151.24|153.64|151.24|153.47|151.07|0
1651580650000|2022-05-03 12:24:10|153.56|151.16|153.6|151.2|153.64|151.24|153.56|151.16|0
1651580660000|2022-05-03 12:24:20|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1651580670000|2022-05-03 12:24:30|153.78|151.38|153.56|151.16|153.78|151.38|153.56|151.16|0
1651580680000|2022-05-03 12:24:40|153.6|151.2|153.56|151.16|153.6|151.2|153.47|151.07|0
1651580700000|2022-05-03 12:25:00|153.64|151.24|153.56|151.16|153.64|151.24|153.47|151.07|0
1651580710000|2022-05-03 12:25:10|153.47|151.07|153.56|151.16|153.56|151.16|153.47|151.07|0
1651580720000|2022-05-03 12:25:20|153.64|151.24|153.73|151.33|153.73|151.33|153.64|151.24|0
1651580730000|2022-05-03 12:25:30|153.78|151.38|153.82|151.42|153.82|151.42|153.78|151.38|0
1651580740000|2022-05-03 12:25:40|153.91|151.51|153.91|151.51|153.91|151.51|153.82|151.42|0
1651580750000|2022-05-03 12:25:50|154|151.6|153.91|151.51|154|151.6|153.91|151.51|0
1651580760000|2022-05-03 12:26:00|154|151.6|154.09|151.69|154.09|151.69|154|151.6|0
1651580770000|2022-05-03 12:26:10|154|151.6|154.09|151.69|154.09|151.69|154|151.6|0
1651580780000|2022-05-03 12:26:20|154.18|151.78|154.09|151.69|154.18|151.78|154.09|151.69|0
1651580790000|2022-05-03 12:26:30|154|151.6|154.09|151.69|154.09|151.69|154|151.6|0
1651580800000|2022-05-03 12:26:40|154.13|151.73|154.09|151.69|154.13|151.73|154.04|151.64|0
1651580810000|2022-05-03 12:26:50|154.13|151.73|154.13|151.73|154.13|151.73|154.09|151.69|0
1651580820000|2022-05-03 12:27:00|154.09|151.69|154.35|151.95|154.35|151.95|154.09|151.69|0
1651580830000|2022-05-03 12:27:10|154.44|152.04|154.44|152.04|154.44|152.04|154.35|151.95|0
1651580840000|2022-05-03 12:27:20|154.35|151.95|154.26|151.86|154.35|151.95|154.26|151.86|0
1651580850000|2022-05-03 12:27:30|154.18|151.78|154.18|151.78|154.18|151.78|154.09|151.69|0
1651580860000|2022-05-03 12:27:40|154.13|151.73|154.44|152.04|154.44|152.04|154.13|151.73|0
1651580870000|2022-05-03 12:27:50|154.35|151.95|154.18|151.78|154.35|151.95|154.18|151.78|0
1651580880000|2022-05-03 12:28:00|154.22|151.82|154.18|151.78|154.22|151.82|154.18|151.78|0
1651580890000|2022-05-03 12:28:10|154.13|151.73|154.04|151.64|154.18|151.78|154.04|151.64|0
1651580900000|2022-05-03 12:28:20|153.91|151.51|153.82|151.42|154|151.6|153.82|151.42|0
1651580910000|2022-05-03 12:28:30|155.5|153.1|155.5|153.1|155.5|153.1|155.45|153.05|0
1651580920000|2022-05-03 12:28:40|155.41|153.01|155.41|153.01|155.45|153.05|155.41|153.01|0
1651580930000|2022-05-03 12:28:50|152.44|150.04|152.39|149.99|152.44|150.04|152.39|149.99|0
1651580940000|2022-05-03 12:29:00|152.53|150.13|152.44|150.04|152.53|150.13|152.44|150.04|0
1651580950000|2022-05-03 12:29:10|152.62|150.22|152.88|150.48|152.88|150.48|152.62|150.22|0
1651580960000|2022-05-03 12:29:20|152.92|150.52|152.92|150.52|152.97|150.57|152.92|150.52|0
1651580970000|2022-05-03 12:29:30|152.88|150.48|152.97|150.57|152.97|150.57|152.88|150.48|0
1651580980000|2022-05-03 12:29:40|153.06|150.66|153.06|150.66|153.06|150.66|152.97|150.57|0
1651580990000|2022-05-03 12:29:50|152.88|150.48|152.88|150.48|152.97|150.57|152.88|150.48|0
1651581000000|2022-05-03 12:30:00|152.79|150.39|152.79|150.39|152.79|150.39|152.71|150.31|0
1651581010000|2022-05-03 12:30:10|152.84|150.44|152.84|150.44|152.84|150.44|152.84|150.44|0
1651581020000|2022-05-03 12:30:20|153.06|150.66|153.06|150.66|153.1|150.7|153.06|150.66|0
1651581030000|2022-05-03 12:30:30|152.97|150.57|153.06|150.66|153.06|150.66|152.97|150.57|0
1651581040000|2022-05-03 12:30:40|152.97|150.57|152.97|150.57|152.97|150.57|152.97|150.57|0
1651581060000|2022-05-03 12:31:00|152.88|150.48|152.88|150.48|152.88|150.48|152.88|150.48|0
1651581070000|2022-05-03 12:31:10|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1651581080000|2022-05-03 12:31:20|152.7|150.3|152.62|150.22|152.7|150.3|152.53|150.13|0
1651581090000|2022-05-03 12:31:30|152.53|150.13|152.53|150.13|152.62|150.22|152.53|150.13|0
1651581100000|2022-05-03 12:31:40|152.44|150.04|152.44|150.04|152.53|150.13|152.44|150.04|0
1651581110000|2022-05-03 12:31:50|152.48|150.08|152.44|150.04|152.53|150.13|152.44|150.04|0
1651581120000|2022-05-03 12:32:00|152.53|150.13|152.44|150.04|152.53|150.13|152.35|149.95|0
1651581130000|2022-05-03 12:32:10|152.35|149.95|152.17|149.77|152.35|149.95|152.17|149.77|0
1651581140000|2022-05-03 12:32:20|152.22|149.82|152.09|149.69|152.22|149.82|152|149.6|0
1651581150000|2022-05-03 12:32:30|152.17|149.77|151.82|149.42|152.17|149.77|151.82|149.42|0
1651581160000|2022-05-03 12:32:40|152.09|149.69|152.09|149.69|152.09|149.69|152.09|149.69|0
1651581170000|2022-05-03 12:32:50|152.13|149.73|152.17|149.77|152.17|149.77|152.13|149.73|0
1651581180000|2022-05-03 12:33:00|152.26|149.86|152.57|150.17|152.57|150.17|152.26|149.86|0
1651581190000|2022-05-03 12:33:10|152.62|150.22|152.88|150.48|152.88|150.48|152.57|150.17|0
1651581200000|2022-05-03 12:33:20|152.92|150.52|153.06|150.66|153.15|150.75|152.92|150.52|0
1651581210000|2022-05-03 12:33:30|153.15|150.75|153.15|150.75|153.15|150.75|153.15|150.75|0
1651581220000|2022-05-03 12:33:40|153.32|150.92|153.15|150.75|153.32|150.92|153.15|150.75|0
1651581230000|2022-05-03 12:33:50|153.23|150.83|153.5|151.1|153.59|151.19|153.23|150.83|0
1651581240000|2022-05-03 12:34:00|153.63|151.23|153.94|151.54|154.03|151.63|153.63|151.23|0
1651581250000|2022-05-03 12:34:10|153.86|151.46|153.59|151.19|153.86|151.46|153.5|151.1|0
1651581260000|2022-05-03 12:34:20|153.5|151.1|153.5|151.1|153.5|151.1|153.5|151.1|0
1651581270000|2022-05-03 12:34:30|153.41|151.01|153.5|151.1|153.5|151.1|153.41|151.01|0
1651581280000|2022-05-03 12:34:40|153.68|151.28|153.32|150.92|153.68|151.28|153.32|150.92|0
1651581290000|2022-05-03 12:34:50|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1651581300000|2022-05-03 12:35:00|153.5|151.1|153.86|151.46|153.86|151.46|153.5|151.1|0
1651581310000|2022-05-03 12:35:10|153.77|151.37|153.5|151.1|153.77|151.37|153.5|151.1|0
1651581320000|2022-05-03 12:35:20|153.32|150.92|153.32|150.92|153.32|150.92|153.23|150.83|0
1651581330000|2022-05-03 12:35:30|153.41|151.01|153.59|151.19|153.59|151.19|153.41|151.01|0
1651581340000|2022-05-03 12:35:40|153.68|151.28|153.63|151.23|153.68|151.28|153.59|151.19|0
1651581350000|2022-05-03 12:35:50|153.59|151.19|153.77|151.37|153.77|151.37|153.59|151.19|0
1651581360000|2022-05-03 12:36:00|153.68|151.28|153.86|151.46|154.03|151.63|153.68|151.28|0
1651581370000|2022-05-03 12:36:10|153.5|151.1|153.68|151.28|153.68|151.28|153.5|151.1|0
1651581380000|2022-05-03 12:36:20|153.77|151.37|154.03|151.63|154.12|151.72|153.77|151.37|0
1651581390000|2022-05-03 12:36:30|154.08|151.68|153.86|151.46|154.08|151.68|153.77|151.37|0
1651581410000|2022-05-03 12:36:50|153.94|151.54|153.77|151.37|153.94|151.54|153.77|151.37|0
1651581420000|2022-05-03 12:37:00|153.72|151.32|153.94|151.54|153.94|151.54|153.72|151.32|0
1651581430000|2022-05-03 12:37:10|154.03|151.63|154.21|151.81|154.21|151.81|154.03|151.63|0
1651581440000|2022-05-03 12:37:20|154.3|151.9|154.57|152.17|154.75|152.35|154.3|151.9|0
1651581450000|2022-05-03 12:37:30|154.66|152.26|154.57|152.17|154.66|152.26|154.39|151.99|0
1651581460000|2022-05-03 12:37:40|154.66|152.26|154.48|152.08|154.74|152.34|154.48|152.08|0
1651581470000|2022-05-03 12:37:50|154.57|152.17|154.66|152.26|154.66|152.26|154.57|152.17|0
1651581480000|2022-05-03 12:38:00|154.7|152.3|154.57|152.17|154.74|152.34|154.57|152.17|0
1651581490000|2022-05-03 12:38:10|154.74|152.34|154.61|152.21|154.83|152.43|154.61|152.21|0
1651581500000|2022-05-03 12:38:20|154.48|152.08|154.21|151.81|154.48|152.08|154.21|151.81|0
1651581510000|2022-05-03 12:38:30|154.3|151.9|154.21|151.81|154.3|151.9|154.21|151.81|0
1651581520000|2022-05-03 12:38:40|154.3|151.9|154.3|151.9|154.3|151.9|154.21|151.81|0
1651581530000|2022-05-03 12:38:50|154.39|151.99|154.57|152.17|154.57|152.17|154.34|151.94|0
1651581540000|2022-05-03 12:39:00|154.61|152.21|154.61|152.21|154.74|152.34|154.61|152.21|0
1651581550000|2022-05-03 12:39:10|154.57|152.17|154.57|152.17|154.74|152.34|154.48|152.08|0
1651581560000|2022-05-03 12:39:20|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1651581570000|2022-05-03 12:39:30|154.48|152.08|154.48|152.08|154.48|152.08|154.48|152.08|0
1651581580000|2022-05-03 12:39:40|154.83|152.43|154.79|152.39|154.83|152.43|154.74|152.34|0
1651581590000|2022-05-03 12:39:50|154.83|152.43|154.88|152.48|154.88|152.48|154.74|152.34|0
1651581600000|2022-05-03 12:40:00|154.83|152.43|154.92|152.52|154.92|152.52|154.74|152.34|0
1651581610000|2022-05-03 12:40:10|154.97|152.57|154.65|152.25|154.97|152.57|154.65|152.25|0
1651581620000|2022-05-03 12:40:20|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1651581630000|2022-05-03 12:40:30|154.61|152.21|154.65|152.25|154.74|152.34|154.61|152.21|0
1651581640000|2022-05-03 12:40:40|154.74|152.34|154.61|152.21|154.74|152.34|154.57|152.17|0
1651581650000|2022-05-03 12:40:50|154.65|152.25|154.7|152.3|154.7|152.3|154.65|152.25|0
1651581660000|2022-05-03 12:41:00|154.65|152.25|154.92|152.52|154.92|152.52|154.65|152.25|0
1651581670000|2022-05-03 12:41:10|154.83|152.43|154.79|152.39|154.83|152.43|154.79|152.39|0
1651581680000|2022-05-03 12:41:20|154.83|152.43|154.83|152.43|154.83|152.43|154.79|152.39|0
1651581690000|2022-05-03 12:41:30|154.88|152.48|154.74|152.34|154.88|152.48|154.74|152.34|0
1651581700000|2022-05-03 12:41:40|154.65|152.25|154.65|152.25|154.65|152.25|154.65|152.25|0
1651581710000|2022-05-03 12:41:50|154.56|152.16|154.48|152.08|154.56|152.16|154.48|152.08|0
1651581720000|2022-05-03 12:42:00|154.56|152.16|154.52|152.12|154.56|152.16|154.52|152.12|0
1651581730000|2022-05-03 12:42:10|154.48|152.08|154.65|152.25|154.65|152.25|154.48|152.08|0
1651581740000|2022-05-03 12:42:20|154.83|152.43|154.7|152.3|154.83|152.43|154.7|152.3|0
1651581750000|2022-05-03 12:42:30|154.65|152.25|154.65|152.25|154.65|152.25|154.65|152.25|0
1651581770000|2022-05-03 12:42:50|154.83|152.43|154.92|152.52|154.92|152.52|154.83|152.43|0
1651581780000|2022-05-03 12:43:00|154.83|152.43|154.92|152.52|154.92|152.52|154.83|152.43|0
1651581790000|2022-05-03 12:43:10|155.01|152.61|155.01|152.61|155.1|152.7|155.01|152.61|0
1651581800000|2022-05-03 12:43:20|154.92|152.52|154.96|152.56|154.96|152.56|154.92|152.52|0
1651581810000|2022-05-03 12:43:30|155.01|152.61|155.1|152.7|155.1|152.7|155.01|152.61|0
1651581820000|2022-05-03 12:43:40|154.92|152.52|155.19|152.79|155.19|152.79|154.92|152.52|0
1651581830000|2022-05-03 12:43:50|155.82|153.42|155.64|153.24|155.82|153.42|155.55|153.15|0
1651581840000|2022-05-03 12:44:00|155.73|153.33|155.82|153.42|155.86|153.46|155.73|153.33|0
1651581850000|2022-05-03 12:44:10|155.73|153.33|155.77|153.37|155.77|153.37|155.73|153.33|0
1651581860000|2022-05-03 12:44:20|155.82|153.42|155.99|153.59|155.99|153.59|155.82|153.42|0
1651581870000|2022-05-03 12:44:30|155.9|153.5|155.99|153.59|155.99|153.59|155.9|153.5|0
1651581880000|2022-05-03 12:44:40|155.95|153.55|155.81|153.41|155.95|153.55|155.81|153.41|0
1651581890000|2022-05-03 12:44:50|155.9|153.5|156.08|153.68|156.08|153.68|155.9|153.5|0
1651581900000|2022-05-03 12:45:00|156.17|153.77|156.26|153.86|156.26|153.86|156.17|153.77|0
1651581910000|2022-05-03 12:45:10|156.35|153.95|156.26|153.86|156.35|153.95|156.22|153.82|0
1651581920000|2022-05-03 12:45:20|156.17|153.77|155.99|153.59|156.17|153.77|155.9|153.5|0
1651581930000|2022-05-03 12:45:30|156.04|153.64|156.08|153.68|156.08|153.68|155.9|153.5|0
1651581940000|2022-05-03 12:45:40|156.17|153.77|155.9|153.5|156.17|153.77|155.9|153.5|0
1651581950000|2022-05-03 12:45:50|155.86|153.46|155.72|153.32|155.86|153.46|155.72|153.32|0
1651581960000|2022-05-03 12:46:00|155.81|153.41|155.77|153.37|155.81|153.41|155.72|153.32|0
1651581970000|2022-05-03 12:46:10|155.9|153.5|155.81|153.41|155.9|153.5|155.81|153.41|0
1651581980000|2022-05-03 12:46:20|155.86|153.46|155.9|153.5|155.99|153.59|155.86|153.46|0
1651581990000|2022-05-03 12:46:30|155.99|153.59|156.08|153.68|156.08|153.68|155.99|153.59|0
1651582000000|2022-05-03 12:46:40|156.13|153.73|156.13|153.73|156.13|153.73|156.08|153.68|0
1651582010000|2022-05-03 12:46:50|156.08|153.68|155.99|153.59|156.17|153.77|155.99|153.59|0
1651582020000|2022-05-03 12:47:00|156.13|153.73|155.99|153.59|156.13|153.73|155.99|153.59|0
1651582030000|2022-05-03 12:47:10|155.9|153.5|155.99|153.59|156.08|153.68|155.9|153.5|0
1651582040000|2022-05-03 12:47:20|155.9|153.5|155.81|153.41|155.9|153.5|155.81|153.41|0
1651582050000|2022-05-03 12:47:30|155.9|153.5|155.9|153.5|155.9|153.5|155.9|153.5|0
1651582070000|2022-05-03 12:47:50|155.81|153.41|155.72|153.32|155.81|153.41|155.72|153.32|0
1651582080000|2022-05-03 12:48:00|155.63|153.23|155.63|153.23|155.63|153.23|155.54|153.14|0
1651582100000|2022-05-03 12:48:20|155.81|153.41|155.81|153.41|155.81|153.41|155.81|153.41|0
1651582110000|2022-05-03 12:48:30|155.9|153.5|156.08|153.68|156.08|153.68|155.9|153.5|0
1651582120000|2022-05-03 12:48:40|155.99|153.59|155.99|153.59|155.99|153.59|155.99|153.59|0
1651582130000|2022-05-03 12:48:50|155.9|153.5|155.72|153.32|155.9|153.5|155.72|153.32|0
1651582140000|2022-05-03 12:49:00|155.63|153.23|155.81|153.41|155.81|153.41|155.63|153.23|0
1651582150000|2022-05-03 12:49:10|155.77|153.37|155.95|153.55|155.95|153.55|155.72|153.32|0
1651582160000|2022-05-03 12:49:20|155.81|153.41|155.45|153.05|155.81|153.41|155.45|153.05|0
1651582170000|2022-05-03 12:49:30|155.54|153.14|155.54|153.14|155.63|153.23|155.54|153.14|0
1651582180000|2022-05-03 12:49:40|155.63|153.23|155.54|153.14|155.63|153.23|155.54|153.14|0
1651582190000|2022-05-03 12:49:50|155.59|153.19|155.54|153.14|155.59|153.19|155.54|153.14|0
1651582200000|2022-05-03 12:50:00|155.63|153.23|155.63|153.23|155.81|153.41|155.63|153.23|0
1651582210000|2022-05-03 12:50:10|155.54|153.14|155.68|153.28|155.72|153.32|155.54|153.14|0
1651582220000|2022-05-03 12:50:20|155.72|153.32|155.5|153.1|155.72|153.32|155.5|153.1|0
1651582230000|2022-05-03 12:50:30|155.45|153.05|155.45|153.05|155.54|153.14|155.45|153.05|0
1651582240000|2022-05-03 12:50:40|155.37|152.97|155.1|152.7|155.37|152.97|155.1|152.7|0
1651582250000|2022-05-03 12:50:50|155.01|152.61|155.01|152.61|155.01|152.61|154.96|152.56|0
1651582260000|2022-05-03 12:51:00|154.92|152.52|155.05|152.65|155.05|152.65|154.92|152.52|0
1651582270000|2022-05-03 12:51:10|155.1|152.7|155.19|152.79|155.28|152.88|155.1|152.7|0
1651582280000|2022-05-03 12:51:20|155.36|152.96|155.28|152.88|155.45|153.05|155.23|152.83|0
1651582290000|2022-05-03 12:51:30|155.19|152.79|155.1|152.7|155.19|152.79|155.1|152.7|0
1651582300000|2022-05-03 12:51:40|155.05|152.65|155.01|152.61|155.1|152.7|155.01|152.61|0
1651582310000|2022-05-03 12:51:50|155.1|152.7|155.05|152.65|155.1|152.7|155.01|152.61|0
1651582320000|2022-05-03 12:52:00|155.1|152.7|155.1|152.7|155.1|152.7|154.92|152.52|0
1651582330000|2022-05-03 12:52:10|155.19|152.79|155.27|152.87|155.27|152.87|155.19|152.79|0
1651582340000|2022-05-03 12:52:20|155.19|152.79|155.1|152.7|155.19|152.79|155.1|152.7|0
1651582350000|2022-05-03 12:52:30|154.92|152.52|154.92|152.52|154.92|152.52|154.92|152.52|0
1651582360000|2022-05-03 12:52:40|154.83|152.43|154.56|152.16|154.83|152.43|154.56|152.16|0
1651582370000|2022-05-03 12:52:50|154.43|152.03|154.47|152.07|154.47|152.07|154.43|152.03|0
1651582380000|2022-05-03 12:53:00|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1651582390000|2022-05-03 12:53:10|154.47|152.07|154.47|152.07|154.56|152.16|154.47|152.07|0
1651582400000|2022-05-03 12:53:20|154.51|152.11|154.47|152.07|154.51|152.11|154.38|151.98|0
1651582410000|2022-05-03 12:53:30|154.56|152.16|154.47|152.07|154.56|152.16|154.38|151.98|0
1651582420000|2022-05-03 12:53:40|154.51|152.11|154.51|152.11|154.51|152.11|154.51|152.11|0
1651582430000|2022-05-03 12:53:50|154.47|152.07|154.56|152.16|154.56|152.16|154.47|152.07|0
1651582440000|2022-05-03 12:54:00|154.74|152.34|154.74|152.34|154.74|152.34|154.65|152.25|0
1651582450000|2022-05-03 12:54:10|154.83|152.43|154.92|152.52|154.92|152.52|154.69|152.29|0
1651582460000|2022-05-03 12:54:20|155.1|152.7|155.1|152.7|155.1|152.7|155.1|152.7|0
1651582470000|2022-05-03 12:54:30|155.18|152.78|155.27|152.87|155.27|152.87|155.18|152.78|0
1651582480000|2022-05-03 12:54:40|155.36|152.96|155.36|152.96|155.36|152.96|155.27|152.87|0
1651582490000|2022-05-03 12:54:50|155.27|152.87|155.27|152.87|155.32|152.92|155.27|152.87|0
1651582500000|2022-05-03 12:55:00|155.32|152.92|155.54|153.14|155.54|153.14|155.27|152.87|0
1651582510000|2022-05-03 12:55:10|155.59|153.19|155.63|153.23|155.63|153.23|155.59|153.19|0
1651582520000|2022-05-03 12:55:20|155.72|153.32|155.99|153.59|155.99|153.59|155.72|153.32|0
1651582530000|2022-05-03 12:55:30|156.08|153.68|156.08|153.68|156.08|153.68|156.08|153.68|0
1651582540000|2022-05-03 12:55:40|156.17|153.77|156.08|153.68|156.17|153.77|156.08|153.68|0
1651582550000|2022-05-03 12:55:50|155.99|153.59|155.99|153.59|155.99|153.59|155.99|153.59|0
1651582560000|2022-05-03 12:56:00|155.81|153.41|155.72|153.32|155.81|153.41|155.72|153.32|0
1651582570000|2022-05-03 12:56:10|155.54|153.14|155.45|153.05|155.63|153.23|155.45|153.05|0
1651582580000|2022-05-03 12:56:20|155.54|153.14|155.45|153.05|155.54|153.14|155.36|152.96|0
1651582590000|2022-05-03 12:56:30|155.54|153.14|155.72|153.32|155.72|153.32|155.54|153.14|0
1651582600000|2022-05-03 12:56:40|155.63|153.23|155.81|153.41|155.81|153.41|155.63|153.23|0
1651582610000|2022-05-03 12:56:50|155.72|153.32|155.85|153.45|155.9|153.5|155.72|153.32|0
1651582620000|2022-05-03 12:57:00|155.81|153.41|155.63|153.23|155.81|153.41|155.63|153.23|0
1651582630000|2022-05-03 12:57:10|156.96|154.56|155.64|153.24|156.96|154.56|155.64|153.24|0
1651582640000|2022-05-03 12:57:20|155.73|153.33|155.01|152.61|155.73|153.33|155.01|152.61|0
1651582650000|2022-05-03 12:57:30|155.19|152.79|155.37|152.97|155.37|152.97|155.1|152.7|0
1651582660000|2022-05-03 12:57:40|155.28|152.88|155.23|152.83|155.28|152.88|155.19|152.79|0
1651582670000|2022-05-03 12:57:50|155.05|152.65|155.01|152.61|155.1|152.7|155.01|152.61|0
1651582680000|2022-05-03 12:58:00|154.92|152.52|155.19|152.79|155.19|152.79|154.92|152.52|0
1651582690000|2022-05-03 12:58:10|155.14|152.74|155.19|152.79|155.19|152.79|155.1|152.7|0
1651582700000|2022-05-03 12:58:20|155.01|152.61|154.92|152.52|155.01|152.61|154.92|152.52|0
1651582710000|2022-05-03 12:58:30|154.96|152.56|155.1|152.7|155.1|152.7|154.96|152.56|0
1651582720000|2022-05-03 12:58:40|155.28|152.88|155.28|152.88|155.37|152.97|155.28|152.88|0
1651582730000|2022-05-03 12:58:50|155.14|152.74|155.32|152.92|155.32|152.92|155.14|152.74|0
1651582740000|2022-05-03 12:59:00|155.37|152.97|155.41|153.01|155.46|153.06|155.37|152.97|0
1651582750000|2022-05-03 12:59:10|155.37|152.97|155.19|152.79|155.37|152.97|155.19|152.79|0
1651582760000|2022-05-03 12:59:20|155.28|152.88|155.37|152.97|155.37|152.97|155.28|152.88|0
1651582770000|2022-05-03 12:59:30|155.55|153.15|155.73|153.33|155.73|153.33|155.55|153.15|0
1651582780000|2022-05-03 12:59:40|155.82|153.42|155.77|153.37|155.82|153.42|155.73|153.33|0
1651582790000|2022-05-03 12:59:50|155.73|153.33|155.64|153.24|155.73|153.33|155.64|153.24|0
1651582800000|2022-05-03 13:00:00|155.82|153.42|155.82|153.42|155.86|153.46|155.82|153.42|0
1651582810000|2022-05-03 13:00:10|155.73|153.33|155.82|153.42|155.9|153.5|155.73|153.33|0
1651582820000|2022-05-03 13:00:20|155.73|153.33|155.82|153.42|155.82|153.42|155.73|153.33|0
1651582830000|2022-05-03 13:00:30|155.9|153.5|155.82|153.42|155.99|153.59|155.82|153.42|0
1651582840000|2022-05-03 13:00:40|155.73|153.33|155.82|153.42|155.82|153.42|155.73|153.33|0
1651582850000|2022-05-03 13:00:50|155.73|153.33|155.55|153.15|155.73|153.33|155.55|153.15|0
1651582860000|2022-05-03 13:01:00|155.46|153.06|155.37|152.97|155.46|153.06|155.37|152.97|0
1651582870000|2022-05-03 13:01:10|155.46|153.06|155.19|152.79|155.46|153.06|155.1|152.7|0
1651582880000|2022-05-03 13:01:20|155.28|152.88|155.37|152.97|155.37|152.97|155.28|152.88|0
1651582890000|2022-05-03 13:01:30|155.19|152.79|155.19|152.79|155.28|152.88|155.19|152.79|0
1651582900000|2022-05-03 13:01:40|155.28|152.88|155.23|152.83|155.28|152.88|155.19|152.79|0
1651582910000|2022-05-03 13:01:50|155.1|152.7|155.01|152.61|155.19|152.79|155.01|152.61|0
1651582920000|2022-05-03 13:02:00|154.74|152.34|154.74|152.34|154.78|152.38|154.74|152.34|0
1651582930000|2022-05-03 13:02:10|154.65|152.25|154.65|152.25|154.74|152.34|154.65|152.25|0
1651582940000|2022-05-03 13:02:20|154.74|152.34|154.83|152.43|154.83|152.43|154.74|152.34|0
1651582950000|2022-05-03 13:02:30|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1651582960000|2022-05-03 13:02:40|154.83|152.43|154.87|152.47|154.87|152.47|154.83|152.43|0
1651582970000|2022-05-03 13:02:50|155.01|152.61|155.14|152.74|155.19|152.79|155.01|152.61|0
1651582980000|2022-05-03 13:03:00|155.1|152.7|154.83|152.43|155.1|152.7|154.83|152.43|0
1651582990000|2022-05-03 13:03:10|154.74|152.34|154.92|152.52|154.92|152.52|154.74|152.34|0
1651583000000|2022-05-03 13:03:20|154.83|152.43|154.83|152.43|154.83|152.43|154.78|152.38|0
1651583010000|2022-05-03 13:03:30|154.78|152.38|154.74|152.34|154.83|152.43|154.74|152.34|0
1651583020000|2022-05-03 13:03:40|154.83|152.43|154.83|152.43|154.83|152.43|154.83|152.43|0
1651583030000|2022-05-03 13:03:50|154.87|152.47|154.96|152.56|154.96|152.56|154.83|152.43|0
1651583040000|2022-05-03 13:04:00|154.92|152.52|154.74|152.34|154.92|152.52|154.74|152.34|0
1651583050000|2022-05-03 13:04:10|154.61|152.21|154.74|152.34|154.74|152.34|154.56|152.16|0
1651583060000|2022-05-03 13:04:20|154.83|152.43|154.83|152.43|154.83|152.43|154.74|152.34|0
1651583070000|2022-05-03 13:04:30|154.74|152.34|154.74|152.34|154.83|152.43|154.74|152.34|0
1651583080000|2022-05-03 13:04:40|154.83|152.43|155.01|152.61|155.01|152.61|154.83|152.43|0
1651583090000|2022-05-03 13:04:50|154.83|152.43|155.01|152.61|155.01|152.61|154.83|152.43|0
1651583100000|2022-05-03 13:05:00|155.19|152.79|155.19|152.79|155.37|152.97|155.19|152.79|0
1651583110000|2022-05-03 13:05:10|155.1|152.7|155.19|152.79|155.19|152.79|155.01|152.61|0
1651583120000|2022-05-03 13:05:20|155.32|152.92|155.37|152.97|155.37|152.97|155.28|152.88|0
1651583130000|2022-05-03 13:05:30|155.28|152.88|155.37|152.97|155.37|152.97|155.28|152.88|0
1651583140000|2022-05-03 13:05:40|155.32|152.92|155.1|152.7|155.32|152.92|155.1|152.7|0
1651583150000|2022-05-03 13:05:50|155.14|152.74|155.05|152.65|155.14|152.74|155.01|152.61|0
1651583160000|2022-05-03 13:06:00|155.1|152.7|155.19|152.79|155.19|152.79|155.05|152.65|0
1651583170000|2022-05-03 13:06:10|155.1|152.7|155.37|152.97|155.37|152.97|155.1|152.7|0
1651583180000|2022-05-03 13:06:20|155.28|152.88|155.45|153.05|155.45|153.05|155.28|152.88|0
1651583190000|2022-05-03 13:06:30|155.37|152.97|155.54|153.14|155.54|153.14|155.37|152.97|0
1651583200000|2022-05-03 13:06:40|155.45|153.05|155.41|153.01|155.45|153.05|155.41|153.01|0
1651583210000|2022-05-03 13:06:50|155.37|152.97|155.37|152.97|155.37|152.97|155.28|152.88|0
1651583220000|2022-05-03 13:07:00|155.45|153.05|155.54|153.14|155.54|153.14|155.45|153.05|0
1651583230000|2022-05-03 13:07:10|155.45|153.05|155.36|152.96|155.45|153.05|155.36|152.96|0
1651583240000|2022-05-03 13:07:20|155.45|153.05|155.54|153.14|155.54|153.14|155.45|153.05|0
1651583250000|2022-05-03 13:07:30|155.45|153.05|155.28|152.88|155.45|153.05|155.28|152.88|0
1651583260000|2022-05-03 13:07:40|155.1|152.7|154.83|152.43|155.1|152.7|154.83|152.43|0
1651583270000|2022-05-03 13:07:50|154.92|152.52|154.92|152.52|154.92|152.52|154.83|152.43|0
1651583280000|2022-05-03 13:08:00|154.83|152.43|154.83|152.43|154.92|152.52|154.83|152.43|0
1651583290000|2022-05-03 13:08:10|154.92|152.52|155.1|152.7|155.1|152.7|154.83|152.43|0
1651583300000|2022-05-03 13:08:20|154.92|152.52|154.74|152.34|154.92|152.52|154.74|152.34|0
1651583310000|2022-05-03 13:08:30|154.65|152.25|154.74|152.34|154.74|152.34|154.65|152.25|0
1651583320000|2022-05-03 13:08:40|154.56|152.16|154.65|152.25|154.65|152.25|154.56|152.16|0
1651583330000|2022-05-03 13:08:50|154.6|152.2|154.65|152.25|154.65|152.25|154.56|152.16|0
1651583340000|2022-05-03 13:09:00|154.74|152.34|154.74|152.34|154.83|152.43|154.69|152.29|0
1651583350000|2022-05-03 13:09:10|154.65|152.25|154.65|152.25|154.74|152.34|154.65|152.25|0
1651583360000|2022-05-03 13:09:20|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1651583370000|2022-05-03 13:09:30|154.65|152.25|154.83|152.43|154.83|152.43|154.65|152.25|0
1651583380000|2022-05-03 13:09:40|155.1|152.7|155.14|152.74|155.19|152.79|155.1|152.7|0
1651583390000|2022-05-03 13:09:50|155.1|152.7|155.19|152.79|155.19|152.79|155.1|152.7|0
1651583400000|2022-05-03 13:10:00|155.23|152.83|155.19|152.79|155.27|152.87|155.19|152.79|0
1651583410000|2022-05-03 13:10:10|155.1|152.7|155.19|152.79|155.19|152.79|155.1|152.7|0
1651583420000|2022-05-03 13:10:20|155.1|152.7|155.01|152.61|155.1|152.7|154.92|152.52|0
1651583430000|2022-05-03 13:10:30|155.1|152.7|155.1|152.7|155.1|152.7|155.01|152.61|0
1651583440000|2022-05-03 13:10:40|155.18|152.78|155.27|152.87|155.27|152.87|155.14|152.74|0
1651583450000|2022-05-03 13:10:50|155.18|152.78|154.83|152.43|155.18|152.78|154.83|152.43|0
1651583460000|2022-05-03 13:11:00|154.74|152.34|154.69|152.29|154.74|152.34|154.69|152.29|0
1651583470000|2022-05-03 13:11:10|154.65|152.25|154.87|152.47|154.87|152.47|154.65|152.25|0
1651583480000|2022-05-03 13:11:20|154.83|152.43|155.1|152.7|155.1|152.7|154.83|152.43|0
1651583490000|2022-05-03 13:11:30|155.14|152.74|155.01|152.61|155.14|152.74|155.01|152.61|0
1651583500000|2022-05-03 13:11:40|155.1|152.7|155.1|152.7|155.18|152.78|155.1|152.7|0
1651583510000|2022-05-03 13:11:50|155.01|152.61|155.05|152.65|155.1|152.7|155.01|152.61|0
1651583520000|2022-05-03 13:12:00|154.92|152.52|155.01|152.61|155.01|152.61|154.83|152.43|0
1651583530000|2022-05-03 13:12:10|155.27|152.87|155.01|152.61|155.27|152.87|155.01|152.61|0
1651583540000|2022-05-03 13:12:20|154.92|152.52|154.92|152.52|154.92|152.52|154.87|152.47|0
1651583550000|2022-05-03 13:12:30|155.01|152.61|154.92|152.52|155.01|152.61|154.92|152.52|0
1651583560000|2022-05-03 13:12:40|154.83|152.43|154.74|152.34|154.83|152.43|154.74|152.34|0
1651583570000|2022-05-03 13:12:50|154.83|152.43|154.92|152.52|154.92|152.52|154.74|152.34|0
1651583580000|2022-05-03 13:13:00|154.83|152.43|154.74|152.34|154.83|152.43|154.74|152.34|0
1651583590000|2022-05-03 13:13:10|154.65|152.25|154.65|152.25|154.65|152.25|154.56|152.16|0
1651583600000|2022-05-03 13:13:20|154.83|152.43|154.78|152.38|154.83|152.43|154.78|152.38|0
1651583610000|2022-05-03 13:13:30|154.74|152.34|154.92|152.52|154.92|152.52|154.74|152.34|0
1651583620000|2022-05-03 13:13:40|155.01|152.61|154.92|152.52|155.01|152.61|154.92|152.52|0
1651583630000|2022-05-03 13:13:50|155|152.6|155|152.6|155.09|152.69|155|152.6|0
1651583640000|2022-05-03 13:14:00|155.09|152.69|155.09|152.69|155.09|152.69|155|152.6|0
1651583650000|2022-05-03 13:14:10|155|152.6|154.83|152.43|155|152.6|154.83|152.43|0
1651583660000|2022-05-03 13:14:20|154.92|152.52|154.74|152.34|154.92|152.52|154.74|152.34|0
1651583670000|2022-05-03 13:14:30|154.65|152.25|154.69|152.29|154.69|152.29|154.65|152.25|0
1651583680000|2022-05-03 13:14:40|154.74|152.34|154.74|152.34|154.83|152.43|154.74|152.34|0
1651583690000|2022-05-03 13:14:50|154.56|152.16|154.65|152.25|154.65|152.25|154.56|152.16|0
1651583700000|2022-05-03 13:15:00|154.6|152.2|154.65|152.25|154.74|152.34|154.56|152.16|0
1651583710000|2022-05-03 13:15:10|154.56|152.16|154.29|151.89|154.56|152.16|154.29|151.89|0
1651583720000|2022-05-03 13:15:20|154.2|151.8|154.29|151.89|154.29|151.89|154.2|151.8|0
1651583730000|2022-05-03 13:15:30|154.38|151.98|154.29|151.89|154.38|151.98|154.2|151.8|0
1651583740000|2022-05-03 13:15:40|154.38|151.98|154.29|151.89|154.38|151.98|154.29|151.89|0
1651583750000|2022-05-03 13:15:50|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1651583760000|2022-05-03 13:16:00|154.24|151.84|154.29|151.89|154.29|151.89|154.2|151.8|0
1651583770000|2022-05-03 13:16:10|154.2|151.8|154.2|151.8|154.29|151.89|154.2|151.8|0
1651583780000|2022-05-03 13:16:20|154.24|151.84|154.29|151.89|154.38|151.98|154.24|151.84|0
1651583790000|2022-05-03 13:16:30|154.24|151.84|154.33|151.93|154.38|151.98|154.24|151.84|0
1651583800000|2022-05-03 13:16:40|154.29|151.89|154.38|151.98|154.38|151.98|154.29|151.89|0
1651583810000|2022-05-03 13:16:50|154.42|152.02|154.38|151.98|154.42|152.02|154.33|151.93|0
1651583820000|2022-05-03 13:17:00|154.29|151.89|154.2|151.8|154.29|151.89|154.2|151.8|0
1651583830000|2022-05-03 13:17:10|154.29|151.89|154.2|151.8|154.29|151.89|154.2|151.8|0
1651583840000|2022-05-03 13:17:20|154.29|151.89|154.29|151.89|154.29|151.89|154.29|151.89|0
1651583850000|2022-05-03 13:17:30|154.2|151.8|154.38|151.98|154.38|151.98|154.11|151.71|0
1651583860000|2022-05-03 13:17:40|154.29|151.89|154.33|151.93|154.33|151.93|154.29|151.89|0
1651583870000|2022-05-03 13:17:50|154.29|151.89|154.47|152.07|154.56|152.16|154.29|151.89|0
1651583880000|2022-05-03 13:18:00|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1651583890000|2022-05-03 13:18:10|154.65|152.25|154.74|152.34|154.74|152.34|154.65|152.25|0
1651583900000|2022-05-03 13:18:20|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1651583910000|2022-05-03 13:18:30|154.91|152.51|155|152.6|155.09|152.69|154.91|152.51|0
1651583920000|2022-05-03 13:18:40|155.09|152.69|155.09|152.69|155.09|152.69|155.09|152.69|0
1651583930000|2022-05-03 13:18:50|155|152.6|155.09|152.69|155.09|152.69|155|152.6|0
1651583940000|2022-05-03 13:19:00|155.18|152.78|155.27|152.87|155.27|152.87|155.18|152.78|0
1651583960000|2022-05-03 13:19:20|155.22|152.82|154.91|152.51|155.22|152.82|154.91|152.51|0
1651583970000|2022-05-03 13:19:30|154.65|152.25|154.73|152.33|154.74|152.34|154.65|152.25|0
1651583980000|2022-05-03 13:19:40|154.65|152.25|154.65|152.25|154.65|152.25|154.56|152.16|0
1651583990000|2022-05-03 13:19:50|154.56|152.16|154.47|152.07|154.65|152.25|154.47|152.07|0
1651584000000|2022-05-03 13:20:00|154.42|152.02|154.56|152.16|154.56|152.16|154.42|152.02|0
1651584010000|2022-05-03 13:20:10|154.65|152.25|154.38|151.98|154.65|152.25|154.38|151.98|0
1651584020000|2022-05-03 13:20:20|154.47|152.07|154.56|152.16|154.56|152.16|154.47|152.07|0
1651584030000|2022-05-03 13:20:30|154.73|152.33|154.73|152.33|154.82|152.42|154.73|152.33|0
1651584040000|2022-05-03 13:20:40|154.65|152.25|154.69|152.29|154.73|152.33|154.65|152.25|0
1651584050000|2022-05-03 13:20:50|154.73|152.33|154.47|152.07|154.73|152.33|154.47|152.07|0
1651584060000|2022-05-03 13:21:00|154.38|151.98|154.47|152.07|154.47|152.07|154.38|151.98|0
1651584070000|2022-05-03 13:21:10|154.29|151.89|154.38|151.98|154.38|151.98|154.29|151.89|0
1651584080000|2022-05-03 13:21:20|154.29|151.89|154.29|151.89|154.29|151.89|154.29|151.89|0
1651584090000|2022-05-03 13:21:30|154.2|151.8|154.11|151.71|154.2|151.8|154.11|151.71|0
1651584100000|2022-05-03 13:21:40|154.2|151.8|154.11|151.71|154.2|151.8|154.11|151.71|0
1651584110000|2022-05-03 13:21:50|153.93|151.53|153.93|151.53|153.98|151.58|153.93|151.53|0
1651584120000|2022-05-03 13:22:00|154.11|151.71|154.11|151.71|154.11|151.71|154.02|151.62|0
1651584130000|2022-05-03 13:22:10|153.98|151.58|153.93|151.53|154.02|151.62|153.93|151.53|0
1651584140000|2022-05-03 13:22:20|153.84|151.44|153.67|151.27|153.84|151.44|153.67|151.27|0
1651584150000|2022-05-03 13:22:30|153.75|151.35|153.75|151.35|153.84|151.44|153.75|151.35|0
1651584160000|2022-05-03 13:22:40|153.67|151.27|153.58|151.18|153.67|151.27|153.58|151.18|0
1651584180000|2022-05-03 13:23:00|153.67|151.27|153.58|151.18|153.67|151.27|153.58|151.18|0
1651584190000|2022-05-03 13:23:10|153.53|151.13|153.49|151.09|153.53|151.13|153.49|151.09|0
1651584200000|2022-05-03 13:23:20|153.58|151.18|153.58|151.18|153.58|151.18|153.58|151.18|0
1651584210000|2022-05-03 13:23:30|153.67|151.27|153.75|151.35|153.75|151.35|153.67|151.27|0
1651584220000|2022-05-03 13:23:40|153.67|151.27|153.67|151.27|153.75|151.35|153.67|151.27|0
1651584230000|2022-05-03 13:23:50|153.75|151.35|153.67|151.27|153.75|151.35|153.67|151.27|0
1651584240000|2022-05-03 13:24:00|153.75|151.35|153.93|151.53|153.93|151.53|153.75|151.35|0
1651584250000|2022-05-03 13:24:10|154.02|151.62|153.93|151.53|154.02|151.62|153.93|151.53|0
1651584260000|2022-05-03 13:24:20|154.02|151.62|153.93|151.53|154.02|151.62|153.84|151.44|0
1651584270000|2022-05-03 13:24:30|153.89|151.49|154.11|151.71|154.11|151.71|153.89|151.49|0
1651584280000|2022-05-03 13:24:40|154.06|151.66|154.2|151.8|154.2|151.8|154.06|151.66|0
1651584290000|2022-05-03 13:24:50|154.33|151.93|154.29|151.89|154.47|152.07|154.29|151.89|0
1651584300000|2022-05-03 13:25:00|154.11|151.71|153.58|151.18|154.11|151.71|153.58|151.18|0
1651584310000|2022-05-03 13:25:10|153.67|151.27|153.62|151.22|153.67|151.27|153.62|151.22|0
1651584320000|2022-05-03 13:25:20|153.67|151.27|153.58|151.18|153.67|151.27|153.53|151.13|0
1651584330000|2022-05-03 13:25:30|153.4|151|153.49|151.09|153.49|151.09|153.4|151|0
1651584340000|2022-05-03 13:25:40|153.58|151.18|153.4|151|153.58|151.18|153.4|151|0
1651584350000|2022-05-03 13:25:50|153.44|151.04|153.4|151|153.44|151.04|153.4|151|0
1651584360000|2022-05-03 13:26:00|153.31|150.91|153.58|151.18|153.58|151.18|153.31|150.91|0
1651584370000|2022-05-03 13:26:10|153.49|151.09|153.22|150.82|153.49|151.09|153.22|150.82|0
1651584380000|2022-05-03 13:26:20|153.04|150.64|153.13|150.73|153.13|150.73|152.96|150.56|0
1651584390000|2022-05-03 13:26:30|153.04|150.64|152.78|150.38|153.04|150.64|152.78|150.38|0
1651584400000|2022-05-03 13:26:40|152.51|150.11|152.69|150.29|152.73|150.33|152.51|150.11|0
1651584410000|2022-05-03 13:26:50|152.6|150.2|152.6|150.2|152.69|150.29|152.6|150.2|0
1651584420000|2022-05-03 13:27:00|152.64|150.24|152.78|150.38|152.78|150.38|152.64|150.24|0
1651584430000|2022-05-03 13:27:10|152.87|150.47|152.69|150.29|152.87|150.47|152.69|150.29|0
1651584440000|2022-05-03 13:27:20|152.73|150.33|152.78|150.38|152.78|150.38|152.73|150.33|0
1651584450000|2022-05-03 13:27:30|152.69|150.29|152.95|150.55|152.95|150.55|152.69|150.29|0
1651584460000|2022-05-03 13:27:40|152.6|150.2|152.6|150.2|152.64|150.24|152.6|150.2|0
1651584470000|2022-05-03 13:27:50|152.64|150.24|152.51|150.11|152.64|150.24|152.51|150.11|0
1651584480000|2022-05-03 13:28:00|152.42|150.02|152.34|149.94|152.42|150.02|152.34|149.94|0
1651584490000|2022-05-03 13:28:10|152.6|150.2|152.87|150.47|152.87|150.47|152.6|150.2|0
1651584500000|2022-05-03 13:28:20|152.95|150.55|152.87|150.47|153.04|150.64|152.87|150.47|0
1651584510000|2022-05-03 13:28:30|152.69|150.29|152.69|150.29|152.69|150.29|152.6|150.2|0
1651584520000|2022-05-03 13:28:40|152.64|150.24|152.78|150.38|152.78|150.38|152.64|150.24|0
1651584530000|2022-05-03 13:28:50|152.87|150.47|153|150.6|153|150.6|152.87|150.47|0
1651584540000|2022-05-03 13:29:00|153.22|150.82|153.31|150.91|153.49|151.09|153.22|150.82|0
1651584550000|2022-05-03 13:29:10|153.26|150.86|153.31|150.91|153.31|150.91|153.22|150.82|0
1651584560000|2022-05-03 13:29:20|153.22|150.82|153.09|150.69|153.22|150.82|153.04|150.64|0
1651584570000|2022-05-03 13:29:30|153.4|151|153.66|151.26|153.66|151.26|153.4|151|0
1651584580000|2022-05-03 13:29:40|153.75|151.35|153.66|151.26|153.75|151.35|153.53|151.13|0
1651584590000|2022-05-03 13:29:50|153.57|151.17|154.2|151.8|154.2|151.8|153.57|151.17|0
1651584600000|2022-05-03 13:30:00|154.46|152.06|153.84|151.44|154.46|152.06|153.4|151|0
1651584610000|2022-05-03 13:30:10|153.88|151.48|152.6|150.2|153.88|151.48|152.6|150.2|0
1651584620000|2022-05-03 13:30:20|152.95|150.55|153.75|151.35|153.84|151.44|152.95|150.55|0
1651584630000|2022-05-03 13:30:30|153.31|150.91|152.51|150.11|153.84|151.44|152.51|150.11|0
1651584640000|2022-05-03 13:30:40|151.98|149.58|152.25|149.85|152.25|149.85|151.81|149.41|0
1651584650000|2022-05-03 13:30:50|152.16|149.76|151.81|149.41|152.25|149.85|151.81|149.41|0
1651584660000|2022-05-03 13:31:00|152.16|149.76|151.98|149.58|152.16|149.76|151.89|149.49|0
1651584670000|2022-05-03 13:31:10|151.81|149.41|152.16|149.76|152.16|149.76|151.54|149.14|0
1651584680000|2022-05-03 13:31:20|151.81|149.41|152.16|149.76|152.16|149.76|151.81|149.41|0
1651584690000|2022-05-03 13:31:30|152.07|149.67|152.16|149.76|152.51|150.11|152.07|149.67|0
1651584700000|2022-05-03 13:31:40|151.63|149.23|151.19|148.79|151.63|149.23|151.1|148.7|0
1651584710000|2022-05-03 13:31:50|150.58|148.18|150.93|148.53|150.93|148.53|150.58|148.18|0
1651584720000|2022-05-03 13:32:00|151.01|148.61|151.98|149.58|151.98|149.58|150.84|148.44|0
1651584730000|2022-05-03 13:32:10|152.51|150.11|152.78|150.38|153.04|150.64|152.51|150.11|0
1651584740000|2022-05-03 13:32:20|152.33|149.93|153.13|150.73|153.13|150.73|152.33|149.93|0
1651584750000|2022-05-03 13:32:30|153.66|151.26|154.11|151.71|154.11|151.71|153.66|151.26|0
1651584760000|2022-05-03 13:32:40|154.37|151.97|154.02|151.62|154.37|151.97|153.97|151.57|0
1651584770000|2022-05-03 13:32:50|154.37|151.97|154.73|152.33|154.73|152.33|154.37|151.97|0
1651584780000|2022-05-03 13:33:00|154.91|152.51|154.46|152.06|155|152.6|154.46|152.06|0
1651584790000|2022-05-03 13:33:10|154.64|152.24|154.55|152.15|154.91|152.51|154.46|152.06|0
1651584800000|2022-05-03 13:33:20|154.64|152.24|154.28|151.88|154.82|152.42|154.28|151.88|0
1651584810000|2022-05-03 13:33:30|153.93|151.53|155|152.6|155|152.6|153.93|151.53|0
1651584820000|2022-05-03 13:33:40|155.53|153.13|155.27|152.87|155.71|153.31|155.27|152.87|0
1651584830000|2022-05-03 13:33:50|155.44|153.04|155.09|152.69|155.76|153.36|155.09|152.69|0
1651584840000|2022-05-03 13:34:00|155.26|152.86|155.71|153.31|155.71|153.31|155.26|152.86|0
1651584850000|2022-05-03 13:34:10|155.8|153.4|156.25|153.85|156.61|154.21|155.8|153.4|0
1651584860000|2022-05-03 13:34:20|156.07|153.67|156.34|153.94|156.34|153.94|155.71|153.31|0
1651584870000|2022-05-03 13:34:30|156.61|154.21|156.79|154.39|156.79|154.39|156.34|153.94|0
1651584880000|2022-05-03 13:34:40|155.98|153.58|155.8|153.4|156.07|153.67|155.8|153.4|0
1651584890000|2022-05-03 13:34:50|155.71|153.31|155.89|153.49|155.98|153.58|155.71|153.31|0
1651584900000|2022-05-03 13:35:00|155.53|153.13|154.73|152.33|155.53|153.13|154.73|152.33|0
1651584910000|2022-05-03 13:35:10|154.37|151.97|154.02|151.62|154.37|151.97|154.02|151.62|0
1651584920000|2022-05-03 13:35:20|154.11|151.71|154.55|152.15|154.55|152.15|153.93|151.53|0
1651584930000|2022-05-03 13:35:30|154.11|151.71|154.28|151.88|154.55|152.15|154.11|151.71|0
1651584940000|2022-05-03 13:35:40|154.19|151.79|154.37|151.97|154.37|151.97|154.19|151.79|0
1651584950000|2022-05-03 13:35:50|153.84|151.44|153.31|150.91|153.84|151.44|153.22|150.82|0
1651584960000|2022-05-03 13:36:00|153.75|151.35|153.31|150.91|153.84|151.44|153.31|150.91|0
1651584970000|2022-05-03 13:36:10|153.48|151.08|154.1|151.7|154.1|151.7|153.48|151.08|0
1651584980000|2022-05-03 13:36:20|154.73|152.33|154.91|152.51|154.91|152.51|154.73|152.33|0
1651584990000|2022-05-03 13:36:30|155.35|152.95|154.82|152.42|155.35|152.95|154.55|152.15|0
1651585000000|2022-05-03 13:36:40|154.46|152.06|153.57|151.17|154.46|152.06|153.48|151.08|0
1651585010000|2022-05-03 13:36:50|152.42|150.02|151.98|149.58|152.42|150.02|151.89|149.49|0
1651585020000|2022-05-03 13:37:00|151.54|149.14|151.01|148.61|151.54|149.14|150.57|148.17|0
1651585030000|2022-05-03 13:37:10|150.66|148.26|150.57|148.17|150.66|148.26|150.22|147.82|0
1651585040000|2022-05-03 13:37:20|149.96|147.56|151.01|148.61|151.01|148.61|149.96|147.56|0
1651585050000|2022-05-03 13:37:30|151.54|149.14|151.85|149.45|151.98|149.58|151.54|149.14|0
1651585060000|2022-05-03 13:37:40|151.72|149.32|151.49|149.09|151.72|149.32|151.49|149.09|0
1651585070000|2022-05-03 13:37:50|151.36|148.96|150.84|148.44|151.36|148.96|150.75|148.35|0
1651585080000|2022-05-03 13:38:00|150.66|148.26|151.54|149.14|151.54|149.14|150.49|148.09|0
1651585090000|2022-05-03 13:38:10|151.98|149.58|152.6|150.2|152.69|150.29|151.98|149.58|0
1651585100000|2022-05-03 13:38:20|152.33|149.93|152.42|150.02|152.42|150.02|151.98|149.58|0
1651585110000|2022-05-03 13:38:30|151.63|149.23|151.63|149.23|151.63|149.23|151.1|148.7|0
1651585120000|2022-05-03 13:38:40|151.89|149.49|151.63|149.23|152.07|149.67|151.54|149.14|0
1651585130000|2022-05-03 13:38:50|151.01|148.61|150.66|148.26|151.01|148.61|150.66|148.26|0
1651585140000|2022-05-03 13:39:00|150.92|148.52|150.84|148.44|151.1|148.7|150.4|148|0
1651585150000|2022-05-03 13:39:10|150.75|148.35|152.07|149.67|152.07|149.67|150.75|148.35|0
1651585160000|2022-05-03 13:39:20|153.13|150.73|152.6|150.2|153.13|150.73|152.6|150.2|0
1651585170000|2022-05-03 13:39:30|153.3|150.9|152.33|149.93|153.3|150.9|152.16|149.76|0
1651585180000|2022-05-03 13:39:40|151.54|149.14|151.27|148.87|151.54|149.14|151.27|148.87|0
1651585190000|2022-05-03 13:39:50|150.84|148.44|150.31|147.91|150.84|148.44|150.31|147.91|0
1651585200000|2022-05-03 13:40:00|151.1|148.7|151.1|148.7|151.49|149.09|150.84|148.44|0
1651585210000|2022-05-03 13:40:10|151.98|149.58|151.01|148.61|151.98|149.58|151.01|148.61|0
1651585220000|2022-05-03 13:40:20|150.48|148.08|151.01|148.61|151.01|148.61|150.48|148.08|0
1651585230000|2022-05-03 13:40:30|151.27|148.87|151.45|149.05|151.45|149.05|151.27|148.87|0
1651585240000|2022-05-03 13:40:40|151.36|148.96|151.98|149.58|152.07|149.67|151.36|148.96|0
1651585250000|2022-05-03 13:40:50|152.07|149.67|151.98|149.58|152.07|149.67|151.98|149.58|0
1651585260000|2022-05-03 13:41:00|152.6|150.2|151.45|149.05|152.6|150.2|151.45|149.05|0
1651585270000|2022-05-03 13:41:10|151.27|148.87|151.8|149.4|151.8|149.4|151.27|148.87|0
1651585280000|2022-05-03 13:41:20|151.63|149.23|150.84|148.44|151.63|149.23|150.84|148.44|0
1651585290000|2022-05-03 13:41:30|150.92|148.52|152.15|149.75|152.15|149.75|150.92|148.52|0
1651585300000|2022-05-03 13:41:40|152.33|149.93|152.15|149.75|152.42|150.02|152.15|149.75|0
1651585310000|2022-05-03 13:41:50|152.24|149.84|152.33|149.93|152.51|150.11|152.07|149.67|0
1651585320000|2022-05-03 13:42:00|152.51|150.11|153.21|150.81|153.39|150.99|152.51|150.11|0
1651585330000|2022-05-03 13:42:10|153.52|151.12|154.1|151.7|154.1|151.7|153.52|151.12|0
1651585340000|2022-05-03 13:42:20|153.66|151.26|153.3|150.9|153.66|151.26|153.3|150.9|0
1651585350000|2022-05-03 13:42:30|153.48|151.08|152.6|150.2|153.48|151.08|152.42|150.02|0
1651585360000|2022-05-03 13:42:40|152.42|150.02|153.66|151.26|153.66|151.26|152.24|149.84|0
1651585370000|2022-05-03 13:42:50|154.55|152.15|154.55|152.15|155.17|152.77|154.55|152.15|0
1651585380000|2022-05-03 13:43:00|154.64|152.24|153.3|150.9|154.64|152.24|153.3|150.9|0
1651585390000|2022-05-03 13:43:10|152.95|150.55|152.6|150.2|152.95|150.55|152.15|149.75|0
1651585400000|2022-05-03 13:43:20|152.68|150.28|152.59|150.19|152.68|150.28|152.24|149.84|0
1651585410000|2022-05-03 13:43:30|152.51|150.11|152.95|150.55|152.95|150.55|152.51|150.11|0
1651585420000|2022-05-03 13:43:40|153.21|150.81|152.77|150.37|153.21|150.81|152.77|150.37|0
1651585430000|2022-05-03 13:43:50|153.04|150.64|153.13|150.73|153.13|150.73|152.86|150.46|0
1651585440000|2022-05-03 13:44:00|152.77|150.37|152.99|150.59|152.99|150.59|152.59|150.19|0
1651585450000|2022-05-03 13:44:10|152.95|150.55|153.04|150.64|153.04|150.64|152.77|150.37|0
1651585460000|2022-05-03 13:44:20|153.21|150.81|153.13|150.73|153.21|150.81|153.13|150.73|0
1651585470000|2022-05-03 13:44:30|153.84|151.44|153.84|151.44|153.84|151.44|153.66|151.26|0
1651585480000|2022-05-03 13:44:40|153.57|151.17|153.75|151.35|153.83|151.43|153.35|150.95|0
1651585490000|2022-05-03 13:44:50|152.95|150.55|152.15|149.75|152.95|150.55|152.15|149.75|0
1651585500000|2022-05-03 13:45:00|151.89|149.49|151.8|149.4|151.89|149.49|151.27|148.87|0
1651585510000|2022-05-03 13:45:10|151.71|149.31|151.1|148.7|151.71|149.31|151.1|148.7|0
1651585520000|2022-05-03 13:45:20|151.62|149.22|151.8|149.4|151.8|149.4|151.27|148.87|0
1651585530000|2022-05-03 13:45:30|151.67|149.27|151.27|148.87|151.8|149.4|151.27|148.87|0
1651585540000|2022-05-03 13:45:40|151.54|149.14|150.4|148|151.54|149.14|150.4|148|0
1651585550000|2022-05-03 13:45:50|149.61|147.21|148.74|146.34|149.7|147.3|148.74|146.34|0
1651585560000|2022-05-03 13:46:00|148.91|146.51|149.87|147.47|149.87|147.47|148.91|146.51|0
1651585570000|2022-05-03 13:46:10|149.61|147.21|149.17|146.77|149.61|147.21|149|146.6|0
1651585580000|2022-05-03 13:46:20|148.82|146.42|149.09|146.69|149.17|146.77|148.82|146.42|0
1651585590000|2022-05-03 13:46:30|149.43|147.03|149.26|146.86|149.43|147.03|149|146.6|0
1651585600000|2022-05-03 13:46:40|149.09|146.69|149.35|146.95|149.35|146.95|149.09|146.69|0
1651585610000|2022-05-03 13:46:50|149.52|147.12|149.52|147.12|149.61|147.21|149.52|147.12|0
1651585620000|2022-05-03 13:47:00|149.74|147.34|149.35|146.95|149.74|147.34|149.35|146.95|0
1651585630000|2022-05-03 13:47:10|149.52|147.12|149.17|146.77|149.7|147.3|149.17|146.77|0
1651585640000|2022-05-03 13:47:20|149.3|146.9|149.61|147.21|149.61|147.21|149.3|146.9|0
1651585650000|2022-05-03 13:47:30|149.78|147.38|149.39|146.99|149.78|147.38|149.39|146.99|0
1651585660000|2022-05-03 13:47:40|149.52|147.12|149.87|147.47|149.87|147.47|149.43|147.03|0
1651585670000|2022-05-03 13:47:50|149.96|147.56|150.57|148.17|150.57|148.17|149.96|147.56|0
1651585680000|2022-05-03 13:48:00|150.52|148.12|150.57|148.17|150.57|148.17|150.22|147.82|0
1651585690000|2022-05-03 13:48:10|150.92|148.52|151.71|149.31|151.71|149.31|150.92|148.52|0
1651585700000|2022-05-03 13:48:20|152.42|150.02|151.98|149.58|152.42|150.02|151.98|149.58|0
1651585710000|2022-05-03 13:48:30|151.45|149.05|150.92|148.52|151.45|149.05|150.92|148.52|0
1651585720000|2022-05-03 13:48:40|150.74|148.34|150.92|148.52|150.92|148.52|150.74|148.34|0
1651585730000|2022-05-03 13:48:50|151.27|148.87|150.31|147.91|151.27|148.87|150.31|147.91|0
1651585740000|2022-05-03 13:49:00|150.26|147.86|149.61|147.21|150.26|147.86|149.61|147.21|0
1651585750000|2022-05-03 13:49:10|149.69|147.29|149.87|147.47|149.96|147.56|149.69|147.29|0
1651585760000|2022-05-03 13:49:20|149.74|147.34|150.35|147.95|150.35|147.95|149.74|147.34|0
1651585770000|2022-05-03 13:49:30|150.48|148.08|152.19|149.79|152.19|149.79|150.48|148.08|0
1651585780000|2022-05-03 13:49:40|151.97|149.57|152.42|150.02|152.42|150.02|151.97|149.57|0
1651585790000|2022-05-03 13:49:50|152.15|149.75|151.09|148.69|152.15|149.75|151.09|148.69|0
1651585800000|2022-05-03 13:50:00|150.74|148.34|149.87|147.47|150.74|148.34|149.87|147.47|0
1651585810000|2022-05-03 13:50:10|149.96|147.56|151.45|149.05|151.45|149.05|149.96|147.56|0
1651585820000|2022-05-03 13:50:20|152.77|150.37|152.5|150.1|152.86|150.46|152.5|150.1|0
1651585830000|2022-05-03 13:50:30|152.28|149.88|151.89|149.49|152.33|149.93|151.89|149.49|0
1651585840000|2022-05-03 13:50:40|151.62|149.22|151.62|149.22|151.97|149.57|151.62|149.22|0
1651585850000|2022-05-03 13:50:50|151.53|149.13|151.62|149.22|151.62|149.22|151.53|149.13|0
1651585860000|2022-05-03 13:51:00|151.45|149.05|151.36|148.96|151.45|149.05|151.18|148.78|0
1651585870000|2022-05-03 13:51:10|152.24|149.84|151.36|148.96|152.24|149.84|151.36|148.96|0
1651585880000|2022-05-03 13:51:20|151.89|149.49|151.97|149.57|152.06|149.66|151.8|149.4|0
1651585890000|2022-05-03 13:51:30|152.24|149.84|152.59|150.19|152.63|150.23|152.24|149.84|0
1651585900000|2022-05-03 13:51:40|153.48|151.08|153.7|151.3|153.7|151.3|153.39|150.99|0
1651585910000|2022-05-03 13:51:50|153.74|151.34|153.92|151.52|153.92|151.52|153.57|151.17|0
1651585920000|2022-05-03 13:52:00|153.79|151.39|154.45|152.05|154.45|152.05|153.79|151.39|0
1651585930000|2022-05-03 13:52:10|153.12|150.72|152.59|150.19|153.3|150.9|152.59|150.19|0
1651585940000|2022-05-03 13:52:20|152.15|149.75|152.15|149.75|152.77|150.37|152.06|149.66|0
1651585950000|2022-05-03 13:52:30|151.97|149.57|151.89|149.49|151.97|149.57|151.8|149.4|0
1651585960000|2022-05-03 13:52:40|152.15|149.75|151.97|149.57|152.15|149.75|151.97|149.57|0
1651585970000|2022-05-03 13:52:50|152.06|149.66|152.06|149.66|152.06|149.66|151.89|149.49|0
1651585980000|2022-05-03 13:53:00|151.89|149.49|151.18|148.78|151.89|149.49|150.92|148.52|0
1651585990000|2022-05-03 13:53:10|151.14|148.74|151.36|148.96|151.53|149.13|151.01|148.61|0
1651586000000|2022-05-03 13:53:20|151.97|149.57|152.06|149.66|152.24|149.84|151.89|149.49|0
1651586010000|2022-05-03 13:53:30|152.15|149.75|151.97|149.57|152.5|150.1|151.97|149.57|0
1651586020000|2022-05-03 13:53:40|150.87|148.47|150.6|148.2|150.95|148.55|150.6|148.2|0
1651586030000|2022-05-03 13:53:50|150.43|148.03|150.69|148.29|150.69|148.29|150.25|147.85|0
1651586040000|2022-05-03 13:54:00|150.87|148.47|150.78|148.38|151.39|148.99|150.78|148.38|0
1651586050000|2022-05-03 13:54:10|150.51|148.11|150.78|148.38|151.13|148.73|150.51|148.11|0
1651586060000|2022-05-03 13:54:20|150.69|148.29|151.04|148.64|151.39|148.99|150.64|148.24|0
1651586070000|2022-05-03 13:54:30|151.31|148.91|151.92|149.52|151.92|149.52|151.31|148.91|0
1651586080000|2022-05-03 13:54:40|152.28|149.88|152.36|149.96|152.63|150.23|152.28|149.88|0
1651586090000|2022-05-03 13:54:50|152.45|150.05|152.45|150.05|152.45|150.05|152.28|149.88|0
1651586100000|2022-05-03 13:55:00|152.36|149.96|153.07|150.67|153.07|150.67|152.36|149.96|0
1651586110000|2022-05-03 13:55:10|152.85|150.45|152.63|150.23|152.85|150.45|152.45|150.05|0
1651586120000|2022-05-03 13:55:20|152.54|150.14|152.72|150.32|152.72|150.32|152.54|150.14|0
1651586130000|2022-05-03 13:55:30|152.01|149.61|151.04|148.64|152.01|149.61|151.04|148.64|0
1651586140000|2022-05-03 13:55:40|150.78|148.38|151.3|148.9|151.3|148.9|150.69|148.29|0
1651586150000|2022-05-03 13:55:50|151.39|148.99|150.86|148.46|151.39|148.99|150.86|148.46|0
1651586160000|2022-05-03 13:56:00|150.95|148.55|151.04|148.64|151.04|148.64|150.95|148.55|0
1651586170000|2022-05-03 13:56:10|151.13|148.73|151.39|148.99|151.39|148.99|150.91|148.51|0
1651586180000|2022-05-03 13:56:20|151.48|149.08|153.7|151.3|153.7|151.3|151.48|149.08|0
1651586190000|2022-05-03 13:56:30|153.78|151.38|154.05|151.65|154.14|151.74|153.78|151.38|0
1651586200000|2022-05-03 13:56:40|153.96|151.56|153.34|150.94|153.96|151.56|153.07|150.67|0
1651586210000|2022-05-03 13:56:50|153.07|150.67|153.61|151.21|153.74|151.34|153.07|150.67|0
1651586220000|2022-05-03 13:57:00|153.87|151.47|154.05|151.65|154.05|151.65|153.87|151.47|0
1651586230000|2022-05-03 13:57:10|154.14|151.74|153.52|151.12|154.14|151.74|153.52|151.12|0
1651586240000|2022-05-03 13:57:20|153.25|150.85|152.81|150.41|153.43|151.03|152.81|150.41|0
1651586250000|2022-05-03 13:57:30|153.07|150.67|152.81|150.41|153.07|150.67|152.81|150.41|0
1651586260000|2022-05-03 13:57:40|152.72|150.32|152.67|150.27|152.85|150.45|152.67|150.27|0
1651586270000|2022-05-03 13:57:50|152.81|150.41|152.45|150.05|152.81|150.41|152.36|149.96|0
1651586280000|2022-05-03 13:58:00|152.27|149.87|152.45|150.05|152.45|150.05|152.27|149.87|0
1651586290000|2022-05-03 13:58:10|152.63|150.23|152.81|150.41|152.98|150.58|152.63|150.23|0
1651586300000|2022-05-03 13:58:20|152.49|150.09|152.49|150.09|152.49|150.09|152.36|149.96|0
1651586310000|2022-05-03 13:58:30|152.72|150.32|152.63|150.23|152.89|150.49|152.63|150.23|0
1651586320000|2022-05-03 13:58:40|152.67|150.27|151.39|148.99|152.67|150.27|151.39|148.99|0
1651586330000|2022-05-03 13:58:50|151.83|149.43|152.27|149.87|152.27|149.87|151.83|149.43|0
1651586340000|2022-05-03 13:59:00|152.89|150.49|153.52|151.12|153.52|151.12|152.89|150.49|0
1651586350000|2022-05-03 13:59:10|153.34|150.94|153.16|150.76|153.34|150.94|153.16|150.76|0
1651586360000|2022-05-03 13:59:20|152.81|150.41|154.14|151.74|154.14|151.74|152.81|150.41|0
1651586370000|2022-05-03 13:59:30|154.5|152.1|154.59|152.19|154.72|152.32|154.5|152.1|0
1651586380000|2022-05-03 13:59:40|154.14|151.74|153.91|151.51|154.18|151.78|153.91|151.51|0
1651586390000|2022-05-03 13:59:50|154.18|151.78|154.05|151.65|154.18|151.78|154|151.6|0
1651586400000|2022-05-03 14:00:00|155.03|152.63|155.61|153.21|155.88|153.48|155.03|152.63|0
1651586410000|2022-05-03 14:00:10|155.7|153.3|156.02|153.62|156.29|153.89|155.7|153.3|0
1651586420000|2022-05-03 14:00:20|155.93|153.53|156.02|153.62|156.02|153.62|155.93|153.53|0
1651586430000|2022-05-03 14:00:30|155.84|153.44|156.02|153.62|156.11|153.71|155.84|153.44|0
1651586440000|2022-05-03 14:00:40|156.11|153.71|155.61|153.21|156.11|153.71|155.57|153.17|0
1651586450000|2022-05-03 14:00:50|155.84|153.44|155.93|153.53|155.93|153.53|155.39|152.99|0
1651586460000|2022-05-03 14:01:00|156.06|153.66|156.11|153.71|156.11|153.71|155.93|153.53|0
1651586470000|2022-05-03 14:01:10|156.02|153.62|155.75|153.35|156.11|153.71|155.75|153.35|0
1651586480000|2022-05-03 14:01:20|156.02|153.62|156.29|153.89|156.29|153.89|155.84|153.44|0
1651586490000|2022-05-03 14:01:30|155.97|153.57|155.79|153.39|156.29|153.89|155.79|153.39|0
1651586500000|2022-05-03 14:01:40|155.93|153.53|155.66|153.26|156.02|153.62|155.66|153.26|0
1651586510000|2022-05-03 14:01:50|155.43|153.03|156.11|153.71|156.11|153.71|155.39|152.99|0
1651586520000|2022-05-03 14:02:00|156.2|153.8|155.7|153.3|156.2|153.8|155.7|153.3|0
1651586530000|2022-05-03 14:02:10|155.57|153.17|155.3|152.9|155.57|153.17|155.3|152.9|0
1651586540000|2022-05-03 14:02:20|155.39|152.99|155.93|153.53|155.93|153.53|155.39|152.99|0
1651586550000|2022-05-03 14:02:30|156.02|153.62|156.2|153.8|156.2|153.8|155.84|153.44|0
1651586560000|2022-05-03 14:02:40|156.11|153.71|156.11|153.71|156.29|153.89|156.11|153.71|0
1651586570000|2022-05-03 14:02:50|156.02|153.62|155.97|153.57|156.11|153.71|155.84|153.44|0
1651586580000|2022-05-03 14:03:00|156.02|153.62|156.2|153.8|156.2|153.8|156.02|153.62|0
1651586590000|2022-05-03 14:03:10|156.11|153.71|155.39|152.99|156.11|153.71|155.39|152.99|0
1651586600000|2022-05-03 14:03:20|156.69|154.29|155.81|153.41|157|154.6|155.81|153.41|0
1651586610000|2022-05-03 14:03:30|156.08|153.68|155.38|152.98|156.08|153.68|155.38|152.98|0
1651586620000|2022-05-03 14:03:40|155.56|153.16|155.38|152.98|155.56|153.16|155.38|152.98|0
1651586630000|2022-05-03 14:03:50|154.93|152.53|155.2|152.8|155.2|152.8|154.93|152.53|0
1651586640000|2022-05-03 14:04:00|155.42|153.02|155.2|152.8|155.47|153.07|155.2|152.8|0
1651586650000|2022-05-03 14:04:10|155.47|153.07|155.29|152.89|155.47|153.07|155.29|152.89|0
1651586660000|2022-05-03 14:04:20|155.56|153.16|155.56|153.16|155.56|153.16|155.38|152.98|0
1651586670000|2022-05-03 14:04:30|155.47|153.07|155.47|153.07|155.56|153.16|155.47|153.07|0
1651586680000|2022-05-03 14:04:40|156.19|153.79|156.1|153.7|156.46|154.06|156.1|153.7|0
1651586690000|2022-05-03 14:04:50|156.19|153.79|155.92|153.52|156.37|153.97|155.92|153.52|0
1651586700000|2022-05-03 14:05:00|156.01|153.61|156.82|154.42|156.82|154.42|156.01|153.61|0
1651586710000|2022-05-03 14:05:10|156.55|154.15|156.01|153.61|156.55|154.15|156.01|153.61|0
1651586720000|2022-05-03 14:05:20|155.92|153.52|155.02|152.62|155.92|153.52|155.02|152.62|0
1651586730000|2022-05-03 14:05:30|155.2|152.8|155.74|153.34|155.74|153.34|155.2|152.8|0
1651586740000|2022-05-03 14:05:40|155.56|153.16|156.01|153.61|156.32|153.92|155.56|153.16|0
1651586750000|2022-05-03 14:05:50|155.92|153.52|155.83|153.43|156.1|153.7|155.83|153.43|0
1651586760000|2022-05-03 14:06:00|155.56|153.16|155.38|152.98|155.56|153.16|155.2|152.8|0
1651586770000|2022-05-03 14:06:10|155.11|152.71|155.47|153.07|155.47|153.07|155.11|152.71|0
1651586780000|2022-05-03 14:06:20|155.38|152.98|155.83|153.43|156.01|153.61|155.38|152.98|0
1651586790000|2022-05-03 14:06:30|155.65|153.25|155.47|153.07|155.69|153.29|155.47|153.07|0
1651586800000|2022-05-03 14:06:40|155.02|152.62|155.11|152.71|155.29|152.89|155.02|152.62|0
1651586810000|2022-05-03 14:06:50|155.29|152.89|155.11|152.71|155.56|153.16|155.11|152.71|0
1651586820000|2022-05-03 14:07:00|155.29|152.89|154.48|152.08|155.29|152.89|154.48|152.08|0
1651586830000|2022-05-03 14:07:10|154.21|151.81|154.61|152.21|154.61|152.21|154.21|151.81|0
1651586840000|2022-05-03 14:07:20|154.57|152.17|152.83|150.43|154.57|152.17|152.83|150.43|0
1651586850000|2022-05-03 14:07:30|152.96|150.56|152.25|149.85|152.96|150.56|152.08|149.68|0
1651586860000|2022-05-03 14:07:40|152.47|150.07|152.25|149.85|152.61|150.21|152.25|149.85|0
1651586870000|2022-05-03 14:07:50|152.61|150.21|152.96|150.56|153.14|150.74|152.61|150.21|0
1651586880000|2022-05-03 14:08:00|152.88|150.48|152.25|149.85|152.88|150.48|152.25|149.85|0
1651586890000|2022-05-03 14:08:10|152.08|149.68|152.52|150.12|152.7|150.3|152.08|149.68|0
1651586900000|2022-05-03 14:08:20|152.61|150.21|152.3|149.9|152.79|150.39|152.3|149.9|0
1651586910000|2022-05-03 14:08:30|152.43|150.03|151.55|149.15|152.52|150.12|151.55|149.15|0
1651586920000|2022-05-03 14:08:40|150.84|148.44|150.23|147.83|150.84|148.44|150.23|147.83|0
1651586930000|2022-05-03 14:08:50|150.49|148.09|150.58|148.18|150.66|148.26|150.49|148.09|0
1651586940000|2022-05-03 14:09:00|150.31|147.91|150.97|148.57|150.97|148.57|150.31|147.91|0
1651586950000|2022-05-03 14:09:10|150.84|148.44|150.62|148.22|150.84|148.44|150.58|148.18|0
1651586960000|2022-05-03 14:09:20|150.93|148.53|150.66|148.26|150.93|148.53|150.66|148.26|0
1651586970000|2022-05-03 14:09:30|150.58|148.18|150.23|147.83|150.58|148.18|150.23|147.83|0
1651586980000|2022-05-03 14:09:40|150.05|147.65|149.39|146.99|150.05|147.65|149.39|146.99|0
1651586990000|2022-05-03 14:09:50|149.35|146.95|150.05|147.65|150.05|147.65|149.35|146.95|0
1651587000000|2022-05-03 14:10:00|149.61|147.21|149.65|147.25|149.79|147.39|149.52|147.12|0
1651587010000|2022-05-03 14:10:10|149.44|147.04|148.91|146.51|149.52|147.12|148.91|146.51|0
1651587020000|2022-05-03 14:10:20|149.26|146.86|149.44|147.04|149.44|147.04|149.26|146.86|0
1651587030000|2022-05-03 14:10:30|149.65|147.25|150.27|147.87|150.4|148|149.65|147.25|0
1651587040000|2022-05-03 14:10:40|150.05|147.65|149.52|147.12|150.05|147.65|149.52|147.12|0
1651587050000|2022-05-03 14:10:50|149.35|146.95|149.61|147.21|149.7|147.3|149.35|146.95|0
1651587060000|2022-05-03 14:11:00|149.79|147.39|149.44|147.04|149.79|147.39|149.44|147.04|0
1651587070000|2022-05-03 14:11:10|149.52|147.12|149.87|147.47|149.87|147.47|149.52|147.12|0
1651587080000|2022-05-03 14:11:20|150.05|147.65|149.87|147.47|150.05|147.65|149.7|147.3|0
1651587090000|2022-05-03 14:11:30|150.14|147.74|150.75|148.35|150.75|148.35|150.14|147.74|0
1651587100000|2022-05-03 14:11:40|151.19|148.79|150.66|148.26|151.19|148.79|150.66|148.26|0
1651587110000|2022-05-03 14:11:50|150.58|148.18|149.87|147.47|150.58|148.18|149.87|147.47|0
1651587120000|2022-05-03 14:12:00|149.96|147.56|149.17|146.77|149.96|147.56|149.17|146.77|0
1651587130000|2022-05-03 14:12:10|149|146.6|148.65|146.25|149|146.6|148.34|145.94|0
1651587140000|2022-05-03 14:12:20|148.47|146.07|148.3|145.9|148.65|146.25|148.3|145.9|0
1651587150000|2022-05-03 14:12:30|148.39|145.99|148.39|145.99|148.56|146.16|148.39|145.99|0
1651587160000|2022-05-03 14:12:40|148.56|146.16|148.82|146.42|148.91|146.51|148.56|146.16|0
1651587170000|2022-05-03 14:12:50|148.74|146.34|149.21|146.81|149.21|146.81|148.74|146.34|0
1651587180000|2022-05-03 14:13:00|149.52|147.12|150.14|147.74|150.14|147.74|149.52|147.12|0
1651587190000|2022-05-03 14:13:10|150.31|147.91|150.44|148.04|150.44|148.04|149.96|147.56|0
1651587200000|2022-05-03 14:13:20|150.18|147.78|150.49|148.09|150.49|148.09|150.18|147.78|0
1651587210000|2022-05-03 14:13:30|150.58|148.18|150.31|147.91|150.58|148.18|150.31|147.91|0
1651587220000|2022-05-03 14:13:40|150.05|147.65|150.22|147.82|150.22|147.82|149.78|147.38|0
1651587230000|2022-05-03 14:13:50|150.14|147.74|150.49|148.09|150.57|148.17|150.14|147.74|0
1651587240000|2022-05-03 14:14:00|150.66|148.26|150.84|148.44|150.84|148.44|150.66|148.26|0
1651587250000|2022-05-03 14:14:10|150.93|148.53|151.01|148.61|151.01|148.61|150.49|148.09|0
1651587260000|2022-05-03 14:14:20|151.1|148.7|151.06|148.66|151.1|148.7|150.93|148.53|0
1651587270000|2022-05-03 14:14:30|151.28|148.88|152.25|149.85|152.25|149.85|151.28|148.88|0
1651587280000|2022-05-03 14:14:40|151.99|149.59|152.69|150.29|152.69|150.29|151.99|149.59|0
1651587290000|2022-05-03 14:14:50|153.14|150.74|153.41|151.01|153.49|151.09|153.14|150.74|0
1651587300000|2022-05-03 14:15:00|152.96|150.56|152.43|150.03|152.96|150.56|152.16|149.76|0
1651587310000|2022-05-03 14:15:10|152.25|149.85|152.96|150.56|152.96|150.56|152.25|149.85|0
1651587320000|2022-05-03 14:15:20|152.52|150.12|151.81|149.41|152.52|150.12|151.76|149.36|0
1651587330000|2022-05-03 14:15:30|152.16|149.76|152.69|150.29|152.69|150.29|152.16|149.76|0
1651587340000|2022-05-03 14:15:40|152.43|150.03|150.57|148.17|152.43|150.03|150.57|148.17|0
1651587350000|2022-05-03 14:15:50|150.18|147.78|150.75|148.35|150.75|148.35|150.18|147.78|0
1651587360000|2022-05-03 14:16:00|150.88|148.48|150.13|147.73|150.88|148.48|150.13|147.73|0
1651587370000|2022-05-03 14:16:10|149.52|147.12|149.52|147.12|149.52|147.12|149.43|147.03|0
1651587380000|2022-05-03 14:16:20|149.65|147.25|149.7|147.3|149.7|147.3|149.52|147.12|0
1651587390000|2022-05-03 14:16:30|149.61|147.21|149.35|146.95|149.78|147.38|149.35|146.95|0
1651587400000|2022-05-03 14:16:40|149.52|147.12|149.87|147.47|149.87|147.47|149.52|147.12|0
1651587410000|2022-05-03 14:16:50|150.13|147.73|150.13|147.73|150.22|147.82|150.05|147.65|0
1651587420000|2022-05-03 14:17:00|150.75|148.35|150.75|148.35|151.19|148.79|150.75|148.35|0
1651587430000|2022-05-03 14:17:10|151.01|148.61|151.45|149.05|151.54|149.14|151.01|148.61|0
1651587440000|2022-05-03 14:17:20|151.54|149.14|151.9|149.5|151.9|149.5|151.54|149.14|0
1651587450000|2022-05-03 14:17:30|151.81|149.41|151.19|148.79|151.81|149.41|151.19|148.79|0
1651587460000|2022-05-03 14:17:40|151.1|148.7|151.41|149.01|151.41|149.01|151.1|148.7|0
1651587470000|2022-05-03 14:17:50|151.1|148.7|151.54|149.14|151.54|149.14|151.01|148.61|0
1651587480000|2022-05-03 14:18:00|151.37|148.97|151.59|149.19|151.59|149.19|151.37|148.97|0
1651587490000|2022-05-03 14:18:10|151.5|149.1|150.93|148.53|151.54|149.14|150.93|148.53|0
1651587500000|2022-05-03 14:18:20|151.23|148.83|151.19|148.79|151.28|148.88|151.19|148.79|0
1651587510000|2022-05-03 14:18:30|151.28|148.88|151.81|149.41|151.9|149.5|151.28|148.88|0
1651587520000|2022-05-03 14:18:40|151.67|149.27|151.72|149.32|151.98|149.58|151.67|149.27|0
1651587530000|2022-05-03 14:18:50|151.81|149.41|151.45|149.05|151.9|149.5|151.45|149.05|0
1651587540000|2022-05-03 14:19:00|151.9|149.5|152.43|150.03|152.52|150.12|151.9|149.5|0
1651587550000|2022-05-03 14:19:10|152.52|150.12|151.9|149.5|152.52|150.12|151.9|149.5|0
1651587560000|2022-05-03 14:19:20|151.81|149.41|152.07|149.67|152.07|149.67|151.72|149.32|0
1651587570000|2022-05-03 14:19:30|152.34|149.94|152.34|149.94|152.34|149.94|152.25|149.85|0
1651587580000|2022-05-03 14:19:40|152.43|150.03|152.38|149.98|152.43|150.03|152.25|149.85|0
1651587590000|2022-05-03 14:19:50|152.69|150.29|152.78|150.38|152.87|150.47|152.6|150.2|0
1651587600000|2022-05-03 14:20:00|152.52|150.12|151.98|149.58|152.52|150.12|151.98|149.58|0
1651587610000|2022-05-03 14:20:10|152.29|149.89|152.78|150.38|152.78|150.38|152.29|149.89|0
1651587620000|2022-05-03 14:20:20|152.69|150.29|152.87|150.47|152.87|150.47|152.52|150.12|0
1651587630000|2022-05-03 14:20:30|152.78|150.38|152.87|150.47|152.87|150.47|152.6|150.2|0
1651587640000|2022-05-03 14:20:40|153.05|150.65|153.27|150.87|153.27|150.87|152.96|150.56|0
1651587650000|2022-05-03 14:20:50|153.49|151.09|153.67|151.27|154.03|151.63|153.49|151.09|0
1651587660000|2022-05-03 14:21:00|153.94|151.54|153.4|151|153.94|151.54|153.4|151|0
1651587670000|2022-05-03 14:21:10|153.18|150.78|152.34|149.94|153.18|150.78|152.34|149.94|0
1651587680000|2022-05-03 14:21:20|152.16|149.76|152.16|149.76|152.16|149.76|152.16|149.76|0
1651587690000|2022-05-03 14:21:30|152.25|149.85|152.25|149.85|152.51|150.11|152.25|149.85|0
1651587700000|2022-05-03 14:21:40|151.98|149.58|151.54|149.14|151.98|149.58|151.36|148.96|0
1651587710000|2022-05-03 14:21:50|151.36|148.96|151.36|148.96|151.41|149.01|151.36|148.96|0
1651587720000|2022-05-03 14:22:00|151.81|149.41|151.01|148.61|151.81|149.41|151.01|148.61|0
1651587730000|2022-05-03 14:22:10|150.48|148.08|150.13|147.73|150.48|148.08|150.04|147.64|0
1651587740000|2022-05-03 14:22:20|150.48|148.08|150.48|148.08|150.48|148.08|150.48|148.08|0
1651587750000|2022-05-03 14:22:30|151.1|148.7|151.36|148.96|151.36|148.96|151.1|148.7|0
1651587760000|2022-05-03 14:22:40|151.28|148.88|151.36|148.96|151.36|148.96|151.23|148.83|0
1651587770000|2022-05-03 14:22:50|151.32|148.92|152.51|150.11|152.51|150.11|151.32|148.92|0
1651587780000|2022-05-03 14:23:00|152.43|150.03|152.25|149.85|152.43|150.03|151.98|149.58|0
1651587790000|2022-05-03 14:23:10|152.38|149.98|152.47|150.07|152.51|150.11|152.38|149.98|0
1651587800000|2022-05-03 14:23:20|152.07|149.67|151.28|148.88|152.07|149.67|151.28|148.88|0
1651587810000|2022-05-03 14:23:30|151.36|148.96|151.81|149.41|151.81|149.41|151.36|148.96|0
1651587820000|2022-05-03 14:23:40|151.28|148.88|151.54|149.14|151.54|149.14|151.28|148.88|0
1651587830000|2022-05-03 14:23:50|151.36|148.96|151.45|149.05|151.63|149.23|151.36|148.96|0
1651587840000|2022-05-03 14:24:00|151.54|149.14|151.81|149.41|151.98|149.58|151.54|149.14|0
1651587850000|2022-05-03 14:24:10|151.98|149.58|151.45|149.05|151.98|149.58|151.45|149.05|0
1651587860000|2022-05-03 14:24:20|151.36|148.96|151.72|149.32|151.72|149.32|151.28|148.88|0
1651587870000|2022-05-03 14:24:30|151.89|149.49|151.81|149.41|151.89|149.49|151.45|149.05|0
1651587880000|2022-05-03 14:24:40|151.89|149.49|151.81|149.41|151.89|149.49|151.45|149.05|0
1651587890000|2022-05-03 14:24:50|151.63|149.23|151.28|148.88|151.72|149.32|151.28|148.88|0
1651587900000|2022-05-03 14:25:00|151.55|149.15|151.99|149.59|152.17|149.77|151.55|149.15|0
1651587910000|2022-05-03 14:25:10|151.81|149.41|151.46|149.06|152.08|149.68|151.46|149.06|0
1651587920000|2022-05-03 14:25:20|150.84|148.44|151.02|148.62|151.02|148.62|150.71|148.31|0
1651587930000|2022-05-03 14:25:30|151.1|148.7|151.64|149.24|151.64|149.24|151.1|148.7|0
1651587940000|2022-05-03 14:25:40|151.46|149.06|153.68|151.28|153.68|151.28|151.46|149.06|0
1651587950000|2022-05-03 14:25:50|153.5|151.1|152.88|150.48|153.5|151.1|152.88|150.48|0
1651587960000|2022-05-03 14:26:00|153.59|151.19|153.77|151.37|154.04|151.64|153.59|151.19|0
1651587970000|2022-05-03 14:26:10|153.86|151.46|153.95|151.55|154.13|151.73|153.86|151.46|0
1651587980000|2022-05-03 14:26:20|153.86|151.46|153.32|150.92|153.86|151.46|153.32|150.92|0
1651587990000|2022-05-03 14:26:30|153.14|150.74|153.41|151.01|153.41|151.01|153.05|150.65|0
1651588000000|2022-05-03 14:26:40|153.36|150.96|153.32|150.92|153.36|150.96|152.97|150.57|0
1651588010000|2022-05-03 14:26:50|153.95|151.55|154.57|152.17|154.57|152.17|153.95|151.55|0
1651588020000|2022-05-03 14:27:00|154.3|151.9|153.99|151.59|154.62|152.22|153.95|151.55|0
1651588030000|2022-05-03 14:27:10|154.04|151.64|153.99|151.59|154.04|151.64|153.59|151.19|0
1651588040000|2022-05-03 14:27:20|154.12|151.72|153.86|151.46|154.12|151.72|153.86|151.46|0
1651588050000|2022-05-03 14:27:30|153.95|151.55|153.95|151.55|154.3|151.9|153.95|151.55|0
1651588060000|2022-05-03 14:27:40|153.77|151.37|154.48|152.08|154.48|152.08|153.77|151.37|0
1651588070000|2022-05-03 14:27:50|154.35|151.95|154.39|151.99|154.48|152.08|154.3|151.9|0
1651588080000|2022-05-03 14:28:00|154.66|152.26|154.35|151.95|154.66|152.26|154.21|151.81|0
1651588090000|2022-05-03 14:28:10|154.48|152.08|154.12|151.72|154.48|152.08|154.12|151.72|0
1651588100000|2022-05-03 14:28:20|153.95|151.55|154.03|151.63|154.3|151.9|153.95|151.55|0
1651588110000|2022-05-03 14:28:30|154.3|151.9|154.26|151.86|154.3|151.9|154.12|151.72|0
1651588120000|2022-05-03 14:28:40|154.3|151.9|154.21|151.81|154.3|151.9|154.08|151.68|0
1651588130000|2022-05-03 14:28:50|154.12|151.72|153.95|151.55|154.17|151.77|153.95|151.55|0
1651588140000|2022-05-03 14:29:00|153.9|151.5|155.29|152.89|155.29|152.89|153.9|151.5|0
1651588150000|2022-05-03 14:29:10|155.02|152.62|154.21|151.81|155.02|152.62|154.21|151.81|0
1651588160000|2022-05-03 14:29:20|154.39|151.99|154.66|152.26|154.66|152.26|154.39|151.99|0
1651588170000|2022-05-03 14:29:30|154.57|152.17|154.21|151.81|154.57|152.17|154.21|151.81|0
1651588180000|2022-05-03 14:29:40|154.3|151.9|154.48|152.08|154.48|152.08|154.3|151.9|0
1651588190000|2022-05-03 14:29:50|154.39|151.99|154.52|152.12|154.52|152.12|154.35|151.95|0
1651588200000|2022-05-03 14:30:00|154.84|152.44|155.47|153.07|155.47|153.07|154.75|152.35|0
1651588210000|2022-05-03 14:30:10|155.56|153.16|155.2|152.8|155.92|153.52|155.2|152.8|0
1651588220000|2022-05-03 14:30:20|154.75|152.35|154.57|152.17|155.02|152.62|154.57|152.17|0
1651588230000|2022-05-03 14:30:30|154.39|151.99|154.08|151.68|154.39|151.99|154.08|151.68|0
1651588240000|2022-05-03 14:30:40|154.03|151.63|154.57|152.17|154.57|152.17|154.03|151.63|0
1651588250000|2022-05-03 14:30:50|154.66|152.26|154.3|151.9|154.75|152.35|154.3|151.9|0
1651588260000|2022-05-03 14:31:00|154.48|152.08|153.68|151.28|154.48|152.08|153.68|151.28|0
1651588270000|2022-05-03 14:31:10|153.77|151.37|152.52|150.12|153.77|151.37|152.52|150.12|0
1651588280000|2022-05-03 14:31:20|152.7|150.3|153.41|151.01|153.41|151.01|152.7|150.3|0
1651588290000|2022-05-03 14:31:30|153.14|150.74|153.59|151.19|153.59|151.19|153.14|150.74|0
1651588300000|2022-05-03 14:31:40|154.75|152.35|154.26|151.86|154.75|152.35|154.03|151.63|0
1651588310000|2022-05-03 14:31:50|154.12|151.72|154.43|152.03|154.57|152.17|154.12|151.72|0
1651588320000|2022-05-03 14:32:00|154.57|152.17|156.73|154.33|156.73|154.33|154.57|152.17|0
1651588330000|2022-05-03 14:32:10|156.37|153.97|156.1|153.7|156.37|153.97|156.1|153.7|0
1651588340000|2022-05-03 14:32:20|156.01|153.61|155.92|153.52|156.28|153.88|155.92|153.52|0
1651588350000|2022-05-03 14:32:30|156.19|153.79|155.92|153.52|156.28|153.88|155.92|153.52|0
1651588360000|2022-05-03 14:32:40|156.1|153.7|156.23|153.83|156.23|153.83|156.1|153.7|0
1651588370000|2022-05-03 14:32:50|156.37|153.97|157.09|154.69|157.18|154.78|156.37|153.97|0
1651588380000|2022-05-03 14:33:00|157.36|154.96|157.45|155.05|157.73|155.33|157.27|154.87|0
1651588390000|2022-05-03 14:33:10|157.5|155.1|156.28|153.88|157.5|155.1|156.28|153.88|0
1651588400000|2022-05-03 14:33:20|156.55|154.15|156.82|154.42|156.82|154.42|156.55|154.15|0
1651588410000|2022-05-03 14:33:30|157.09|154.69|157.09|154.69|157.09|154.69|157.09|154.69|0
1651588420000|2022-05-03 14:33:40|157|154.6|157.27|154.87|157.27|154.87|157|154.6|0
1651588430000|2022-05-03 14:33:50|157.18|154.78|157.09|154.69|157.18|154.78|156.82|154.42|0
1651588440000|2022-05-03 14:34:00|157.36|154.96|157.36|154.96|157.63|155.23|157.36|154.96|0
1651588450000|2022-05-03 14:34:10|157.32|154.92|157.45|155.05|157.63|155.23|157.32|154.92|0
1651588460000|2022-05-03 14:34:20|157.5|155.1|157.54|155.14|157.73|155.33|157.5|155.1|0
1651588470000|2022-05-03 14:34:30|157.63|155.23|157.27|154.87|157.63|155.23|157.18|154.78|0
1651588480000|2022-05-03 14:34:40|157|154.6|156.91|154.51|157|154.6|156.91|154.51|0
1651588490000|2022-05-03 14:34:50|156.82|154.42|156.73|154.33|156.82|154.42|156.73|154.33|0
1651588500000|2022-05-03 14:35:00|157|154.6|157.13|154.73|157.13|154.73|157|154.6|0
1651588510000|2022-05-03 14:35:10|157.27|154.87|157.18|154.78|157.27|154.87|156.82|154.42|0
1651588520000|2022-05-03 14:35:20|157.27|154.87|156.82|154.42|157.27|154.87|156.82|154.42|0
1651588530000|2022-05-03 14:35:30|157.09|154.69|156.55|154.15|157.09|154.69|156.55|154.15|0
1651588540000|2022-05-03 14:35:40|156.46|154.06|155.56|153.16|156.46|154.06|155.56|153.16|0
1651588550000|2022-05-03 14:35:50|155.51|153.11|156.1|153.7|156.1|153.7|155.51|153.11|0
1651588560000|2022-05-03 14:36:00|156.28|153.88|155.38|152.98|156.28|153.88|155.38|152.98|0
1651588570000|2022-05-03 14:36:10|155.11|152.71|155.83|153.43|155.83|153.43|155.11|152.71|0
1651588580000|2022-05-03 14:36:20|155.56|153.16|155.65|153.25|155.65|153.25|155.47|153.07|0
1651588590000|2022-05-03 14:36:30|155.38|152.98|155.83|153.43|155.83|153.43|155.38|152.98|0
1651588600000|2022-05-03 14:36:40|155.92|153.52|155.92|153.52|156.1|153.7|155.92|153.52|0
1651588610000|2022-05-03 14:36:50|155.74|153.34|155.65|153.25|155.83|153.43|155.65|153.25|0
1651588620000|2022-05-03 14:37:00|155.38|152.98|155.29|152.89|155.38|152.98|154.84|152.44|0
1651588630000|2022-05-03 14:37:10|155.11|152.71|155.29|152.89|155.47|153.07|155.11|152.71|0
1651588640000|2022-05-03 14:37:20|155.2|152.8|154.93|152.53|155.33|152.93|154.93|152.53|0
1651588650000|2022-05-03 14:37:30|155.02|152.62|154.3|151.9|155.02|152.62|154.3|151.9|0
1651588660000|2022-05-03 14:37:40|154.21|151.81|154.3|151.9|154.3|151.9|154.12|151.72|0
1651588670000|2022-05-03 14:37:50|154.21|151.81|153.67|151.27|154.21|151.81|153.67|151.27|0
1651588680000|2022-05-03 14:38:00|153.76|151.36|154.21|151.81|154.21|151.81|153.76|151.36|0
1651588690000|2022-05-03 14:38:10|153.94|151.54|154.3|151.9|154.3|151.9|153.85|151.45|0
1651588700000|2022-05-03 14:38:20|154.12|151.72|154.12|151.72|154.12|151.72|154.03|151.63|0
1651588710000|2022-05-03 14:38:30|154.03|151.63|154.12|151.72|154.3|151.9|154.03|151.63|0
1651588720000|2022-05-03 14:38:40|153.94|151.54|153.85|151.45|153.94|151.54|153.58|151.18|0
1651588730000|2022-05-03 14:38:50|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1651588740000|2022-05-03 14:39:00|153.76|151.36|153.85|151.45|153.85|151.45|153.58|151.18|0
1651588750000|2022-05-03 14:39:10|153.67|151.27|153.67|151.27|153.76|151.36|153.67|151.27|0
1651588760000|2022-05-03 14:39:20|153.76|151.36|153.49|151.09|153.76|151.36|153.49|151.09|0
1651588770000|2022-05-03 14:39:30|153.41|151.01|153.49|151.09|153.49|151.09|153.41|151.01|0
1651588780000|2022-05-03 14:39:40|153.41|151.01|153.58|151.18|153.58|151.18|153.41|151.01|0
1651588790000|2022-05-03 14:39:50|153.49|151.09|153.41|151.01|153.49|151.09|153.41|151.01|0
1651588800000|2022-05-03 14:40:00|153.49|151.09|153.49|151.09|153.49|151.09|153.41|151.01|0
1651588810000|2022-05-03 14:40:10|153.41|151.01|153.76|151.36|153.76|151.36|153.41|151.01|0
1651588820000|2022-05-03 14:40:20|153.67|151.27|153.14|150.74|153.67|151.27|153.14|150.74|0
1651588830000|2022-05-03 14:40:30|153.05|150.65|152.52|150.12|153.05|150.65|152.52|150.12|0
1651588840000|2022-05-03 14:40:40|152.43|150.03|152.52|150.12|152.78|150.38|152.43|150.03|0
1651588850000|2022-05-03 14:40:50|152.34|149.94|152.25|149.85|152.69|150.29|152.25|149.85|0
1651588860000|2022-05-03 14:41:00|152.43|150.03|152.34|149.94|152.43|150.03|152.16|149.76|0
1651588870000|2022-05-03 14:41:10|152.43|150.03|152.16|149.76|152.43|150.03|152.16|149.76|0
1651588880000|2022-05-03 14:41:20|152.43|150.03|152.78|150.38|152.87|150.47|152.43|150.03|0
1651588890000|2022-05-03 14:41:30|152.69|150.29|152.52|150.12|152.69|150.29|152.43|150.03|0
1651588900000|2022-05-03 14:41:40|152.38|149.98|152.25|149.85|152.38|149.98|152.25|149.85|0
1651588910000|2022-05-03 14:41:50|152.16|149.76|152.25|149.85|152.25|149.85|152.16|149.76|0
1651588920000|2022-05-03 14:42:00|152.16|149.76|152.16|149.76|152.16|149.76|152.16|149.76|0
1651588930000|2022-05-03 14:42:10|151.45|149.05|151.45|149.05|151.45|149.05|151.19|148.79|0
1651588940000|2022-05-03 14:42:20|151.27|148.87|151.36|148.96|151.81|149.41|151.27|148.87|0
1651588950000|2022-05-03 14:42:30|151.45|149.05|151.98|149.58|151.98|149.58|151.45|149.05|0
1651588960000|2022-05-03 14:42:40|151.81|149.41|151.98|149.58|151.98|149.58|151.81|149.41|0
1651588970000|2022-05-03 14:42:50|152.07|149.67|152.07|149.67|152.07|149.67|151.98|149.58|0
1651588980000|2022-05-03 14:43:00|151.98|149.58|151.81|149.41|152.25|149.85|151.81|149.41|0
1651588990000|2022-05-03 14:43:10|151.63|149.23|151.81|149.41|151.89|149.49|151.63|149.23|0
1651589000000|2022-05-03 14:43:20|151.63|149.23|151.54|149.14|151.63|149.23|151.27|148.87|0
1651589010000|2022-05-03 14:43:30|151.63|149.23|151.19|148.79|151.63|149.23|151.19|148.79|0
1651589020000|2022-05-03 14:43:40|151.01|148.61|150.3|147.9|151.01|148.61|150.3|147.9|0
1651589030000|2022-05-03 14:43:50|150.39|147.99|150.57|148.17|150.57|148.17|150.39|147.99|0
1651589040000|2022-05-03 14:44:00|150.75|148.35|150.48|148.08|150.75|148.35|150.48|148.08|0
1651589050000|2022-05-03 14:44:10|150.57|148.17|150.66|148.26|150.7|148.3|150.57|148.17|0
1651589060000|2022-05-03 14:44:20|150.57|148.17|150.61|148.21|150.61|148.21|150.57|148.17|0
1651589070000|2022-05-03 14:44:30|150.39|147.99|150.57|148.17|150.57|148.17|150.3|147.9|0
1651589080000|2022-05-03 14:44:40|150.48|148.08|150.57|148.17|150.83|148.43|150.48|148.08|0
1651589090000|2022-05-03 14:44:50|150.74|148.34|150.22|147.82|150.74|148.34|150.22|147.82|0
1651589100000|2022-05-03 14:45:00|150.13|147.73|149.69|147.29|150.13|147.73|149.69|147.29|0
1651589110000|2022-05-03 14:45:10|149.51|147.11|149.34|146.94|149.51|147.11|149.34|146.94|0
1651589120000|2022-05-03 14:45:20|149.29|146.89|149.51|147.11|149.6|147.2|149.29|146.89|0
1651589130000|2022-05-03 14:45:30|149.69|147.29|149.6|147.2|150.04|147.64|149.6|147.2|0
1651589140000|2022-05-03 14:45:40|149.51|147.11|149.86|147.46|149.86|147.46|149.51|147.11|0
1651589150000|2022-05-03 14:45:50|149.69|147.29|150.22|147.82|150.22|147.82|149.69|147.29|0
1651589160000|2022-05-03 14:46:00|150.48|148.08|150.48|148.08|150.48|148.08|150.39|147.99|0
1651589170000|2022-05-03 14:46:10|150.66|148.26|150.04|147.64|150.66|148.26|150.04|147.64|0
1651589180000|2022-05-03 14:46:20|149.99|147.59|150.13|147.73|150.13|147.73|149.99|147.59|0
1651589190000|2022-05-03 14:46:30|149.95|147.55|149.6|147.2|149.95|147.55|149.6|147.2|0
1651589200000|2022-05-03 14:46:40|149.34|146.94|148.99|146.59|149.34|146.94|148.99|146.59|0
1651589210000|2022-05-03 14:46:50|148.64|146.24|148.73|146.33|148.9|146.5|148.64|146.24|0
1651589220000|2022-05-03 14:47:00|148.9|146.5|148.46|146.06|148.9|146.5|148.29|145.89|0
1651589230000|2022-05-03 14:47:10|148.64|146.24|148.99|146.59|148.99|146.59|148.64|146.24|0
1651589240000|2022-05-03 14:47:20|148.81|146.41|148.73|146.33|148.81|146.41|148.59|146.19|0
1651589250000|2022-05-03 14:47:30|148.64|146.24|148.81|146.41|148.81|146.41|148.64|146.24|0
1651589260000|2022-05-03 14:47:40|149.08|146.68|148.81|146.41|149.08|146.68|148.81|146.41|0
1651589270000|2022-05-03 14:47:50|148.9|146.5|148.81|146.41|148.9|146.5|148.73|146.33|0
1651589280000|2022-05-03 14:48:00|148.99|146.59|148.9|146.5|148.99|146.59|148.81|146.41|0
1651589290000|2022-05-03 14:48:10|148.81|146.41|148.73|146.33|148.81|146.41|148.55|146.15|0
1651589300000|2022-05-03 14:48:20|148.81|146.41|149.16|146.76|149.16|146.76|148.81|146.41|0
1651589310000|2022-05-03 14:48:30|149.25|146.85|149.51|147.11|149.51|147.11|149.25|146.85|0
1651589320000|2022-05-03 14:48:40|149.69|147.29|149.43|147.03|149.86|147.46|149.43|147.03|0
1651589330000|2022-05-03 14:48:50|149.69|147.29|149.69|147.29|149.69|147.29|149.6|147.2|0
1651589340000|2022-05-03 14:49:00|149.78|147.38|149.34|146.94|149.78|147.38|149.25|146.85|0
1651589350000|2022-05-03 14:49:10|149.42|147.02|149.25|146.85|149.78|147.38|149.25|146.85|0
1651589360000|2022-05-03 14:49:20|149.42|147.02|149.42|147.02|149.69|147.29|149.42|147.02|0
1651589370000|2022-05-03 14:49:30|149.25|146.85|149.6|147.2|149.6|147.2|149.25|146.85|0
1651589380000|2022-05-03 14:49:40|149.42|147.02|149.07|146.67|149.42|147.02|149.07|146.67|0
1651589390000|2022-05-03 14:49:50|148.99|146.59|149.34|146.94|149.34|146.94|148.99|146.59|0
1651589400000|2022-05-03 14:50:00|148.99|146.59|148.07|145.67|149.94|147.54|148.07|145.67|0
1651589410000|2022-05-03 14:50:10|148.15|145.75|148.59|146.19|148.59|146.19|148.15|145.75|0
1651589420000|2022-05-03 14:50:20|148.68|146.28|148.76|146.36|148.94|146.54|148.68|146.28|0
1651589430000|2022-05-03 14:50:30|148.68|146.28|148.68|146.28|148.76|146.36|148.59|146.19|0
1651589440000|2022-05-03 14:50:40|149.07|146.67|148.94|146.54|149.07|146.67|148.85|146.45|0
1651589450000|2022-05-03 14:50:50|148.68|146.28|149.38|146.98|149.38|146.98|148.68|146.28|0
1651589460000|2022-05-03 14:51:00|149.73|147.33|149.73|147.33|149.73|147.33|149.47|147.07|0
1651589470000|2022-05-03 14:51:10|149.64|147.24|149.73|147.33|149.73|147.33|149.55|147.15|0
1651589480000|2022-05-03 14:51:20|149.55|147.15|149.47|147.07|149.55|147.15|149.47|147.07|0
1651589490000|2022-05-03 14:51:30|149.64|147.24|149.73|147.33|149.99|147.59|149.64|147.24|0
1651589500000|2022-05-03 14:51:40|149.9|147.5|149.82|147.42|149.99|147.59|149.82|147.42|0
1651589510000|2022-05-03 14:51:50|149.9|147.5|149.99|147.59|150.08|147.68|149.9|147.5|0
1651589520000|2022-05-03 14:52:00|149.82|147.42|149.73|147.33|149.82|147.42|149.73|147.33|0
1651589530000|2022-05-03 14:52:10|149.82|147.42|149.99|147.59|149.99|147.59|149.82|147.42|0
1651589540000|2022-05-03 14:52:20|150.08|147.68|150.78|148.38|150.78|148.38|150.08|147.68|0
1651589550000|2022-05-03 14:52:30|150.43|148.03|149.99|147.59|150.43|148.03|149.99|147.59|0
1651589560000|2022-05-03 14:52:40|149.82|147.42|149.2|146.8|149.82|147.42|149.2|146.8|0
1651589570000|2022-05-03 14:52:50|149.46|147.06|149.82|147.42|149.82|147.42|149.46|147.06|0
1651589580000|2022-05-03 14:53:00|149.73|147.33|149.9|147.5|150.03|147.63|149.73|147.33|0
1651589590000|2022-05-03 14:53:10|150.17|147.77|150.34|147.94|150.7|148.3|150.17|147.77|0
1651589600000|2022-05-03 14:53:20|150.26|147.86|150.43|148.03|150.52|148.12|150.26|147.86|0
1651589610000|2022-05-03 14:53:30|150.61|148.21|150.61|148.21|150.61|148.21|150.43|148.03|0
1651589620000|2022-05-03 14:53:40|150.52|148.12|150.43|148.03|150.52|148.12|150.34|147.94|0
1651589630000|2022-05-03 14:53:50|150.61|148.21|150.43|148.03|150.61|148.21|150.43|148.03|0
1651589640000|2022-05-03 14:54:00|151.98|149.58|151.67|149.27|152.02|149.62|151.67|149.27|0
1651589650000|2022-05-03 14:54:10|151.05|148.65|151.31|148.91|151.4|149|151.05|148.65|0
1651589660000|2022-05-03 14:54:20|151.58|149.18|151.14|148.74|151.58|149.18|151.14|148.74|0
1651589670000|2022-05-03 14:54:30|151.05|148.65|150.52|148.12|151.05|148.65|150.52|148.12|0
1651589680000|2022-05-03 14:54:40|150.61|148.21|150.43|148.03|150.78|148.38|150.43|148.03|0
1651589690000|2022-05-03 14:54:50|150.52|148.12|150.87|148.47|150.87|148.47|150.52|148.12|0
1651589700000|2022-05-03 14:55:00|150.7|148.3|150.87|148.47|150.87|148.47|150.61|148.21|0
1651589710000|2022-05-03 14:55:10|150.78|148.38|150.96|148.56|150.96|148.56|150.78|148.38|0
1651589720000|2022-05-03 14:55:20|150.78|148.38|151.47|149.07|152.51|150.11|150.78|148.38|0
1651589730000|2022-05-03 14:55:30|151.2|148.8|150.94|148.54|151.2|148.8|150.94|148.54|0
1651589740000|2022-05-03 14:55:40|150.67|148.27|150.76|148.36|150.76|148.36|150.67|148.27|0
1651589750000|2022-05-03 14:55:50|150.94|148.54|150.94|148.54|150.94|148.54|150.85|148.45|0
1651589760000|2022-05-03 14:56:00|150.98|148.58|151.11|148.71|151.11|148.71|150.85|148.45|0
1651589770000|2022-05-03 14:56:10|151.38|148.98|151.29|148.89|151.38|148.98|151.02|148.62|0
1651589780000|2022-05-03 14:56:20|151.38|148.98|151.47|149.07|151.47|149.07|151.29|148.89|0
1651589790000|2022-05-03 14:56:30|151.69|149.29|151.64|149.24|151.69|149.29|151.64|149.24|0
1651589800000|2022-05-03 14:56:40|151.73|149.33|152.09|149.69|152.26|149.86|151.73|149.33|0
1651589810000|2022-05-03 14:56:50|152.17|149.77|152.09|149.69|152.17|149.77|152.09|149.69|0
1651589820000|2022-05-03 14:57:00|152|149.6|152.26|149.86|152.31|149.91|152|149.6|0
1651589830000|2022-05-03 14:57:10|152.17|149.77|152.53|150.13|152.53|150.13|152.17|149.77|0
1651589840000|2022-05-03 14:57:20|152.48|150.08|152.62|150.22|152.71|150.31|152.48|150.08|0
1651589850000|2022-05-03 14:57:30|152.44|150.04|152.17|149.77|152.44|150.04|152.17|149.77|0
1651589860000|2022-05-03 14:57:40|151.77|149.37|151.91|149.51|151.91|149.51|151.73|149.33|0
1651589870000|2022-05-03 14:57:50|151.82|149.42|151.46|149.06|151.82|149.42|151.46|149.06|0
1651589880000|2022-05-03 14:58:00|151.02|148.62|150.67|148.27|151.02|148.62|150.58|148.18|0
1651589890000|2022-05-03 14:58:10|150.85|148.45|151.02|148.62|151.02|148.62|150.76|148.36|0
1651589900000|2022-05-03 14:58:20|151.29|148.89|150.93|148.53|151.29|148.89|150.93|148.53|0
1651589910000|2022-05-03 14:58:30|150.85|148.45|150.85|148.45|150.85|148.45|150.58|148.18|0
1651589920000|2022-05-03 14:58:40|150.76|148.36|153.06|150.66|153.06|150.66|150.76|148.36|0
1651589930000|2022-05-03 14:58:50|152.53|150.13|152.35|149.95|152.53|150.13|152.26|149.86|0
1651589940000|2022-05-03 14:59:00|152.17|149.77|153.15|150.75|153.15|150.75|152.17|149.77|0
1651589950000|2022-05-03 14:59:10|152.97|150.57|153.06|150.66|153.15|150.75|152.97|150.57|0
1651589960000|2022-05-03 14:59:20|152.97|150.57|152.53|150.13|152.97|150.57|152.53|150.13|0
1651589970000|2022-05-03 14:59:30|152.71|150.31|152.53|150.13|152.97|150.57|152.53|150.13|0
1651589980000|2022-05-03 14:59:40|152.44|150.04|152.62|150.22|152.8|150.4|152.44|150.04|0
1651589990000|2022-05-03 14:59:50|152.35|149.95|152.17|149.77|152.35|149.95|152.08|149.68|0
1651590000000|2022-05-03 15:00:00|152.26|149.86|152.26|149.86|152.53|150.13|152.08|149.68|0
1651590010000|2022-05-03 15:00:10|152.35|149.95|152.13|149.73|152.62|150.22|152.13|149.73|0
1651590020000|2022-05-03 15:00:20|152.26|149.86|151.73|149.33|152.26|149.86|151.73|149.33|0
1651590030000|2022-05-03 15:00:30|151.55|149.15|151.55|149.15|151.55|149.15|151.38|148.98|0
1651590040000|2022-05-03 15:00:40|151.46|149.06|151.46|149.06|151.46|149.06|151.38|148.98|0
1651590050000|2022-05-03 15:00:50|151.38|148.98|151.46|149.06|151.64|149.24|151.38|148.98|0
1651590060000|2022-05-03 15:01:00|151.64|149.24|151.46|149.06|151.64|149.24|151.38|148.98|0
1651590070000|2022-05-03 15:01:10|151.2|148.8|150.93|148.53|151.38|148.98|150.93|148.53|0
1651590080000|2022-05-03 15:01:20|150.49|148.09|150.67|148.27|150.67|148.27|150.4|148|0
1651590090000|2022-05-03 15:01:30|150.58|148.18|151.2|148.8|151.2|148.8|150.58|148.18|0
1651590100000|2022-05-03 15:01:40|151.38|148.98|151.46|149.06|151.46|149.06|151.2|148.8|0
1651590110000|2022-05-03 15:01:50|151.55|149.15|152.62|150.22|152.62|150.22|151.55|149.15|0
1651590120000|2022-05-03 15:02:00|152.44|150.04|153.28|150.88|153.28|150.88|152.44|150.04|0
1651590130000|2022-05-03 15:02:10|153.42|151.02|153.42|151.02|153.42|151.02|153.15|150.75|0
1651590140000|2022-05-03 15:02:20|153.69|151.29|153.78|151.38|154.04|151.64|153.69|151.29|0
1651590150000|2022-05-03 15:02:30|153.6|151.2|153.06|150.66|153.6|151.2|153.06|150.66|0
1651590160000|2022-05-03 15:02:40|152.79|150.39|152.53|150.13|152.79|150.39|152.53|150.13|0
1651590170000|2022-05-03 15:02:50|152.79|150.39|153.42|151.02|153.42|151.02|152.79|150.39|0
1651590180000|2022-05-03 15:03:00|153.51|151.11|153.6|151.2|153.69|151.29|153.51|151.11|0
1651590190000|2022-05-03 15:03:10|153.69|151.29|153.73|151.33|153.73|151.33|153.51|151.11|0
1651590200000|2022-05-03 15:03:20|153.87|151.47|153.95|151.55|154.13|151.73|153.87|151.47|0
1651590210000|2022-05-03 15:03:30|153.86|151.46|153.55|151.15|153.86|151.46|153.51|151.11|0
1651590220000|2022-05-03 15:03:40|153.86|151.46|154|151.6|154|151.6|153.78|151.38|0
1651590230000|2022-05-03 15:03:50|153.86|151.46|154.22|151.82|154.22|151.82|153.86|151.46|0
1651590240000|2022-05-03 15:04:00|154.4|152|154.22|151.82|154.4|152|154.04|151.64|0
1651590250000|2022-05-03 15:04:10|154.13|151.73|154.31|151.91|154.31|151.91|153.86|151.46|0
1651590260000|2022-05-03 15:04:20|154.62|152.22|154.49|152.09|154.62|152.22|154.4|152|0
1651590270000|2022-05-03 15:04:30|154.67|152.27|155.3|152.9|155.3|152.9|154.67|152.27|0
1651590280000|2022-05-03 15:04:40|155.03|152.63|155.12|152.72|155.12|152.72|154.85|152.45|0
1651590290000|2022-05-03 15:04:50|154.94|152.54|155.12|152.72|155.12|152.72|154.94|152.54|0
1651590300000|2022-05-03 15:05:00|156.2|153.8|156.79|154.39|157.02|154.62|156.2|153.8|0
1651590310000|2022-05-03 15:05:10|156.47|154.07|156.2|153.8|156.47|154.07|156.2|153.8|0
1651590320000|2022-05-03 15:05:20|156.38|153.98|156.29|153.89|156.38|153.98|156.2|153.8|0
1651590330000|2022-05-03 15:05:30|156.02|153.62|155.66|153.26|156.02|153.62|155.66|153.26|0
1651590340000|2022-05-03 15:05:40|155.75|153.35|155.93|153.53|155.93|153.53|155.75|153.35|0
1651590350000|2022-05-03 15:05:50|155.79|153.39|155.84|153.44|155.93|153.53|155.79|153.39|0
1651590360000|2022-05-03 15:06:00|156.38|153.98|157.65|155.25|157.65|155.25|156.38|153.98|0
1651590370000|2022-05-03 15:06:10|156.65|154.25|156.92|154.52|156.92|154.52|156.65|154.25|0
1651590380000|2022-05-03 15:06:20|156.83|154.43|156.36|153.96|158.84|156.44|156.36|153.96|0
1651590390000|2022-05-03 15:06:30|156.54|154.14|156.9|154.5|156.95|154.55|156.54|154.14|0
1651590400000|2022-05-03 15:06:40|156.72|154.32|156.54|154.14|156.81|154.41|156.54|154.14|0
1651590410000|2022-05-03 15:06:50|156.45|154.05|156.63|154.23|156.63|154.23|156.36|153.96|0
1651590420000|2022-05-03 15:07:00|156.9|154.5|156.99|154.59|156.99|154.59|156.9|154.5|0
1651590430000|2022-05-03 15:07:10|156.9|154.5|157.9|155.5|157.9|155.5|156.9|154.5|0
1651590440000|2022-05-03 15:07:20|158.27|155.87|158.45|156.05|158.45|156.05|158.27|155.87|0
1651590450000|2022-05-03 15:07:30|158.54|156.14|159.36|156.96|159.36|156.96|158.54|156.14|0
1651590460000|2022-05-03 15:07:40|159.45|157.05|159.27|156.87|159.45|157.05|158.81|156.41|0
1651590470000|2022-05-03 15:07:50|159.36|156.96|158.9|156.5|159.36|156.96|158.9|156.5|0
1651590480000|2022-05-03 15:08:00|159|156.6|160|157.6|160|157.6|159|156.6|0
1651590490000|2022-05-03 15:08:10|160.19|157.79|160.37|157.97|160.37|157.97|160|157.6|0
1651590500000|2022-05-03 15:08:20|160.19|157.79|160.1|157.7|160.37|157.97|160.1|157.7|0
1651590510000|2022-05-03 15:08:30|160.19|157.79|160.28|157.88|160.28|157.88|160.19|157.79|0
1651590520000|2022-05-03 15:08:40|160.19|157.79|160.1|157.7|160.37|157.97|160.1|157.7|0
1651590530000|2022-05-03 15:08:50|160.56|158.16|160.46|158.06|160.74|158.34|160.46|158.06|0
1651590540000|2022-05-03 15:09:00|160.37|157.97|160.46|158.06|160.65|158.25|160.37|157.97|0
1651590550000|2022-05-03 15:09:10|160.65|158.25|160.56|158.16|160.83|158.43|160.56|158.16|0
1651590560000|2022-05-03 15:09:20|160.46|158.06|160.1|157.7|160.46|158.06|160.1|157.7|0
1651590570000|2022-05-03 15:09:30|160|157.6|160|157.6|160.37|157.97|160|157.6|0
1651590580000|2022-05-03 15:09:40|159.91|157.51|160.14|157.74|160.14|157.74|159.91|157.51|0
1651590590000|2022-05-03 15:09:50|159.91|157.51|160|157.6|160.1|157.7|159.91|157.51|0
1651590600000|2022-05-03 15:10:00|160.1|157.7|160.14|157.74|160.37|157.97|160.1|157.7|0
1651590610000|2022-05-03 15:10:10|159.09|156.69|159.09|156.69|159.18|156.78|159.09|156.69|0
1651590620000|2022-05-03 15:10:20|159.36|156.96|159.45|157.05|159.54|157.14|159.36|156.96|0
1651590630000|2022-05-03 15:10:30|159.73|157.33|159.64|157.24|159.73|157.33|159.54|157.14|0
1651590640000|2022-05-03 15:10:40|159.54|157.14|159.45|157.05|159.54|157.14|159.45|157.05|0
1651590650000|2022-05-03 15:10:50|159.09|156.69|158.63|156.23|159.18|156.78|158.63|156.23|0
1651590660000|2022-05-03 15:11:00|158.36|155.96|157.81|155.41|158.36|155.96|157.44|155.04|0
1651590670000|2022-05-03 15:11:10|157.9|155.5|157.9|155.5|157.9|155.5|157.81|155.41|0
1651590680000|2022-05-03 15:11:20|157.85|155.45|157.99|155.59|158.08|155.68|157.85|155.45|0
1651590690000|2022-05-03 15:11:30|157.9|155.5|158.36|155.96|158.45|156.05|157.9|155.5|0
1651590700000|2022-05-03 15:11:40|158.31|155.91|158.63|156.23|158.63|156.23|158.31|155.91|0
1651590710000|2022-05-03 15:11:50|158.72|156.32|158.63|156.23|158.72|156.32|158.54|156.14|0
1651590720000|2022-05-03 15:12:00|159.33|156.93|159.42|157.02|159.51|157.11|159.33|156.93|0
1651590730000|2022-05-03 15:12:10|159.33|156.93|159.51|157.11|159.51|157.11|159.33|156.93|0
1651590740000|2022-05-03 15:12:20|159.7|157.3|159.79|157.39|159.79|157.39|159.7|157.3|0
1651590750000|2022-05-03 15:12:30|159.7|157.3|159.42|157.02|159.7|157.3|159.42|157.02|0
1651590760000|2022-05-03 15:12:40|159.6|157.2|159.51|157.11|159.7|157.3|159.51|157.11|0
1651590770000|2022-05-03 15:12:50|159.42|157.02|159.15|156.75|159.42|157.02|159.15|156.75|0
1651590780000|2022-05-03 15:13:00|158.78|156.38|158.69|156.29|158.78|156.38|158.69|156.29|0
1651590790000|2022-05-03 15:13:10|159.06|156.66|158.87|156.47|159.06|156.66|158.87|156.47|0
1651590800000|2022-05-03 15:13:20|158.69|156.29|158.42|156.02|158.69|156.29|158.33|155.93|0
1651590810000|2022-05-03 15:13:30|158.33|155.93|158.23|155.83|158.33|155.93|157.87|155.47|0
1651590820000|2022-05-03 15:13:40|158.33|155.93|158.33|155.93|158.33|155.93|158.33|155.93|0
1651590830000|2022-05-03 15:13:50|158|155.6|158.05|155.65|158.05|155.65|157.96|155.56|0
1651590840000|2022-05-03 15:14:00|158.33|155.93|158.1|155.7|158.33|155.93|158.1|155.7|0
1651590850000|2022-05-03 15:14:10|157.96|155.56|158.6|156.2|158.6|156.2|157.96|155.56|0
1651590860000|2022-05-03 15:14:20|158.51|156.11|159.05|156.65|159.05|156.65|158.51|156.11|0
1651590870000|2022-05-03 15:14:30|158.96|156.56|158.92|156.52|159.15|156.75|158.92|156.52|0
1651590880000|2022-05-03 15:14:40|158.96|156.56|159.33|156.93|159.42|157.02|158.96|156.56|0
1651590890000|2022-05-03 15:14:50|159.88|157.48|160.52|158.12|160.52|158.12|159.88|157.48|0
1651590900000|2022-05-03 15:15:00|161.26|158.86|162.27|159.87|162.27|159.87|161.26|158.86|0
1651590910000|2022-05-03 15:15:10|162.37|159.97|162|159.6|162.37|159.97|162|159.6|0
1651590920000|2022-05-03 15:15:20|161.53|159.13|161.63|159.23|161.63|159.23|161.53|159.13|0
1651590930000|2022-05-03 15:15:30|161.53|159.13|161.35|158.95|161.63|159.23|161.35|158.95|0
1651590940000|2022-05-03 15:15:40|161.07|158.67|161.3|158.9|161.44|159.04|161.07|158.67|0
1651590950000|2022-05-03 15:15:50|160.98|158.58|161.44|159.04|161.44|159.04|160.98|158.58|0
1651590960000|2022-05-03 15:16:00|161.49|159.09|161.44|159.04|161.49|159.09|161.17|158.77|0
1651590970000|2022-05-03 15:16:10|161.49|159.09|161.81|159.41|161.9|159.5|161.49|159.09|0
1651590980000|2022-05-03 15:16:20|162.27|159.87|160.98|158.58|162.27|159.87|160.98|158.58|0
1651590990000|2022-05-03 15:16:30|160.7|158.3|161.53|159.13|161.53|159.13|160.7|158.3|0
1651591000000|2022-05-03 15:16:40|161.3|158.9|160.98|158.58|161.3|158.9|160.89|158.49|0
1651591010000|2022-05-03 15:16:50|160.89|158.49|160.52|158.12|160.89|158.49|160.52|158.12|0
1651591020000|2022-05-03 15:17:00|160.24|157.84|160.43|158.03|160.43|158.03|160.24|157.84|0
1651591030000|2022-05-03 15:17:10|160.24|157.84|158.87|156.47|160.24|157.84|158.87|156.47|0
1651591040000|2022-05-03 15:17:20|158.05|155.65|158.6|156.2|158.6|156.2|158.05|155.65|0
1651591050000|2022-05-03 15:17:30|158.51|156.11|158.69|156.29|158.69|156.29|158.41|156.01|0
1651591060000|2022-05-03 15:17:40|158.78|156.38|159.51|157.11|159.51|157.11|158.78|156.38|0
1651591070000|2022-05-03 15:17:50|159.88|157.48|159.6|157.2|159.88|157.48|159.51|157.11|0
1651591080000|2022-05-03 15:18:00|159.97|157.57|159.33|156.93|159.97|157.57|159.33|156.93|0
1651591090000|2022-05-03 15:18:10|159.69|157.29|159.6|157.2|159.69|157.29|159.51|157.11|0
1651591100000|2022-05-03 15:18:20|159.97|157.57|160.8|158.4|160.8|158.4|159.97|157.57|0
1651591110000|2022-05-03 15:18:30|160.89|158.49|161.21|158.81|161.21|158.81|160.89|158.49|0
1651591120000|2022-05-03 15:18:40|161.07|158.67|161.07|158.67|161.07|158.67|160.89|158.49|0
1651591130000|2022-05-03 15:18:50|161.35|158.95|160.98|158.58|161.35|158.95|160.98|158.58|0
1651591140000|2022-05-03 15:19:00|161.07|158.67|160.7|158.3|161.07|158.67|160.7|158.3|0
1651591150000|2022-05-03 15:19:10|160.61|158.21|160.15|157.75|160.61|158.21|160.15|157.75|0
1651591160000|2022-05-03 15:19:20|160.06|157.66|159.88|157.48|160.06|157.66|159.79|157.39|0
1651591170000|2022-05-03 15:19:30|160.24|157.84|159.88|157.48|160.34|157.94|159.88|157.48|0
1651591180000|2022-05-03 15:19:40|160.43|158.03|160.15|157.75|160.43|158.03|160.06|157.66|0
1651591190000|2022-05-03 15:19:50|160.7|158.3|160.61|158.21|160.7|158.3|160.61|158.21|0
1651591200000|2022-05-03 15:20:00|160.7|158.3|160.7|158.3|160.75|158.35|160.7|158.3|0
1651591210000|2022-05-03 15:20:10|161.07|158.67|161.81|159.41|161.81|159.41|161.07|158.67|0
1651591220000|2022-05-03 15:20:20|161.99|159.59|162.36|159.96|162.36|159.96|161.99|159.59|0
1651591230000|2022-05-03 15:20:30|162.27|159.87|161.99|159.59|162.27|159.87|161.9|159.5|0
1651591240000|2022-05-03 15:20:40|162.27|159.87|162.36|159.96|162.36|159.96|162.18|159.78|0
1651591250000|2022-05-03 15:20:50|161.99|159.59|161.99|159.59|162.18|159.78|161.99|159.59|0
1651591260000|2022-05-03 15:21:00|162.36|159.96|161.99|159.59|162.36|159.96|161.81|159.41|0
1651591270000|2022-05-03 15:21:10|161.72|159.32|161.99|159.59|161.99|159.59|161.72|159.32|0
1651591280000|2022-05-03 15:21:20|161.9|159.5|161.99|159.59|162.18|159.78|161.9|159.5|0
1651591290000|2022-05-03 15:21:30|161.9|159.5|161.53|159.13|162.09|159.69|161.53|159.13|0
1651591300000|2022-05-03 15:21:40|161.62|159.22|161.81|159.41|161.81|159.41|161.53|159.13|0
1651591310000|2022-05-03 15:21:50|161.9|159.5|161.9|159.5|161.9|159.5|161.9|159.5|0
1651591320000|2022-05-03 15:22:00|162.09|159.69|162.46|160.06|162.46|160.06|162.09|159.69|0
1651591330000|2022-05-03 15:22:10|162.22|159.82|162.55|160.15|162.55|160.15|162.18|159.78|0
1651591340000|2022-05-03 15:22:20|162.73|160.33|162.46|160.06|162.73|160.33|162.46|160.06|0
1651591350000|2022-05-03 15:22:30|162.36|159.96|161.9|159.5|162.36|159.96|161.9|159.5|0
1651591360000|2022-05-03 15:22:40|161.81|159.41|161.9|159.5|161.9|159.5|161.53|159.13|0
1651591370000|2022-05-03 15:22:50|161.81|159.41|162.09|159.69|162.27|159.87|161.81|159.41|0
1651591380000|2022-05-03 15:23:00|161.72|159.32|161.99|159.59|162.18|159.78|161.72|159.32|0
1651591390000|2022-05-03 15:23:10|162.09|159.69|162.18|159.78|162.18|159.78|161.99|159.59|0
1651591400000|2022-05-03 15:23:20|162.27|159.87|162.18|159.78|162.27|159.87|161.9|159.5|0
1651591410000|2022-05-03 15:23:30|162.27|159.87|162.55|160.15|162.55|160.15|162.27|159.87|0
1651591420000|2022-05-03 15:23:40|162.64|160.24|162.36|159.96|162.64|160.24|162.27|159.87|0
1651591430000|2022-05-03 15:23:50|162.55|160.15|162.46|160.06|162.73|160.33|162.46|160.06|0
1651591440000|2022-05-03 15:24:00|162.73|160.33|162.64|160.24|162.73|160.33|162.46|160.06|0
1651591450000|2022-05-03 15:24:10|162.73|160.33|162.46|160.06|162.73|160.33|162.46|160.06|0
1651591460000|2022-05-03 15:24:20|162.36|159.96|162.55|160.15|162.55|160.15|162.27|159.87|0
1651591470000|2022-05-03 15:24:30|162.73|160.33|163.2|160.8|163.2|160.8|162.73|160.33|0
1651591480000|2022-05-03 15:24:40|163.29|160.89|163.48|161.08|163.57|161.17|163.29|160.89|0
1651591490000|2022-05-03 15:24:50|163.66|161.26|163.57|161.17|163.66|161.26|163.38|160.98|0
1651591500000|2022-05-03 15:25:00|163.24|160.84|163.48|161.08|163.48|161.08|163.24|160.84|0
1651591510000|2022-05-03 15:25:10|163.29|160.89|163.38|160.98|163.48|161.08|163.29|160.89|0
1651591520000|2022-05-03 15:25:20|163.48|161.08|163.94|161.54|163.94|161.54|163.48|161.08|0
1651591530000|2022-05-03 15:25:30|163.85|161.45|163.2|160.8|163.85|161.45|163.2|160.8|0
1651591540000|2022-05-03 15:25:40|163.01|160.61|163.48|161.08|163.48|161.08|163.01|160.61|0
1651591550000|2022-05-03 15:25:50|163.57|161.17|163.24|160.84|163.66|161.26|163.24|160.84|0
1651591560000|2022-05-03 15:26:00|163.01|160.61|163.01|160.61|163.1|160.7|163.01|160.61|0
1651591570000|2022-05-03 15:26:10|163.29|160.89|163.01|160.61|163.29|160.89|163.01|160.61|0
1651591580000|2022-05-03 15:26:20|163.29|160.89|163.1|160.7|163.29|160.89|163.1|160.7|0
1651591590000|2022-05-03 15:26:30|163.29|160.89|163.38|160.98|163.43|161.03|163.29|160.89|0
1651591600000|2022-05-03 15:26:40|163.1|160.7|163.38|160.98|163.38|160.98|163.1|160.7|0
1651591610000|2022-05-03 15:26:50|163.2|160.8|163.2|160.8|163.29|160.89|163.2|160.8|0
1651591620000|2022-05-03 15:27:00|162.64|160.24|161.99|159.59|162.83|160.43|161.99|159.59|0
1651591630000|2022-05-03 15:27:10|162.08|159.68|162.18|159.78|162.18|159.78|161.9|159.5|0
1651591640000|2022-05-03 15:27:20|162.08|159.68|162.36|159.96|162.36|159.96|162.08|159.68|0
1651591650000|2022-05-03 15:27:30|162.55|160.15|162.27|159.87|162.64|160.24|162.27|159.87|0
1651591660000|2022-05-03 15:27:40|162.36|159.96|162.36|159.96|162.36|159.96|162.36|159.96|0
1651591670000|2022-05-03 15:27:50|162.27|159.87|162.18|159.78|162.27|159.87|162.18|159.78|0
1651591680000|2022-05-03 15:28:00|162.27|159.87|162.08|159.68|162.36|159.96|162.08|159.68|0
1651591690000|2022-05-03 15:28:10|161.99|159.59|161.94|159.54|161.99|159.59|161.81|159.41|0
1651591700000|2022-05-03 15:28:20|162.36|159.96|161.99|159.59|162.36|159.96|161.99|159.59|0
1651591710000|2022-05-03 15:28:30|161.62|159.22|161.44|159.04|161.62|159.22|161.25|158.85|0
1651591720000|2022-05-03 15:28:40|161.9|159.5|161.99|159.59|162.08|159.68|161.9|159.5|0
1651591730000|2022-05-03 15:28:50|161.9|159.5|161.9|159.5|161.9|159.5|161.9|159.5|0
1651591740000|2022-05-03 15:29:00|162.08|159.68|161.81|159.41|162.08|159.68|161.81|159.41|0
1651591750000|2022-05-03 15:29:10|161.62|159.22|161.71|159.31|161.76|159.36|161.62|159.22|0
1651591760000|2022-05-03 15:29:20|161.62|159.22|161.53|159.13|161.71|159.31|161.44|159.04|0
1651591770000|2022-05-03 15:29:30|161.44|159.04|161.44|159.04|161.53|159.13|161.44|159.04|0
1651591780000|2022-05-03 15:29:40|161.34|158.94|161.62|159.22|161.62|159.22|161.34|158.94|0
1651591790000|2022-05-03 15:29:50|161.81|159.41|161.9|159.5|161.9|159.5|161.71|159.31|0
1651591800000|2022-05-03 15:30:00|162.55|160.15|162.55|160.15|162.55|160.15|162.27|159.87|0
1651591810000|2022-05-03 15:30:10|162.73|160.33|162.73|160.33|162.92|160.52|162.73|160.33|0
1651591820000|2022-05-03 15:30:20|163.01|160.61|162.73|160.33|163.01|160.61|162.73|160.33|0
1651591830000|2022-05-03 15:30:30|162.27|159.87|162.55|160.15|162.55|160.15|162.27|159.87|0
1651591840000|2022-05-03 15:30:40|162.73|160.33|162.82|160.42|162.82|160.42|162.73|160.33|0
1651591850000|2022-05-03 15:30:50|162.92|160.52|163.2|160.8|163.2|160.8|162.92|160.52|0
1651591860000|2022-05-03 15:31:00|162.87|160.47|163.01|160.61|163.1|160.7|162.87|160.47|0
1651591870000|2022-05-03 15:31:10|163.1|160.7|163.2|160.8|163.29|160.89|163.01|160.61|0
1651591880000|2022-05-03 15:31:20|163.29|160.89|162.64|160.24|163.29|160.89|162.36|159.96|0
1651591890000|2022-05-03 15:31:30|163.01|160.61|163.1|160.7|163.1|160.7|162.82|160.42|0
1651591900000|2022-05-03 15:31:40|163.29|160.89|163.47|161.07|163.57|161.17|163.29|160.89|0
1651591910000|2022-05-03 15:31:50|162.92|160.52|162.64|160.24|162.92|160.52|162.64|160.24|0
1651591920000|2022-05-03 15:32:00|163.01|160.61|163.1|160.7|163.29|160.89|163.01|160.61|0
1651591930000|2022-05-03 15:32:10|163.2|160.8|162.82|160.42|163.2|160.8|162.82|160.42|0
1651591940000|2022-05-03 15:32:20|163.01|160.61|163.1|160.7|163.1|160.7|162.92|160.52|0
1651591950000|2022-05-03 15:32:30|163.29|160.89|163.47|161.07|163.47|161.07|163.29|160.89|0
1651591960000|2022-05-03 15:32:40|163.57|161.17|163.75|161.35|163.75|161.35|163.57|161.17|0
1651591970000|2022-05-03 15:32:50|163.66|161.26|163.66|161.26|163.66|161.26|163.61|161.21|0
1651591980000|2022-05-03 15:33:00|163.94|161.54|164.13|161.73|164.13|161.73|163.94|161.54|0
1651591990000|2022-05-03 15:33:10|164.5|162.1|164.13|161.73|164.5|162.1|164.13|161.73|0
1651592000000|2022-05-03 15:33:20|164.17|161.77|164.13|161.73|164.31|161.91|164.13|161.73|0
1651592010000|2022-05-03 15:33:30|164.31|161.91|164.59|162.19|164.59|162.19|164.31|161.91|0
1651592020000|2022-05-03 15:33:40|165.25|162.85|165.34|162.94|165.34|162.94|165.25|162.85|0
1651592030000|2022-05-03 15:33:50|165.25|162.85|165.25|162.85|165.34|162.94|165.25|162.85|0
1651592040000|2022-05-03 15:34:00|165.34|162.94|165.43|163.03|165.43|163.03|165.25|162.85|0
1651592050000|2022-05-03 15:34:10|165.34|162.94|165.34|162.94|165.43|163.03|165.34|162.94|0
1651592060000|2022-05-03 15:34:20|165.25|162.85|165.34|162.94|165.34|162.94|165.25|162.85|0
1651592070000|2022-05-03 15:34:30|165.15|162.75|165.06|162.66|165.25|162.85|165.06|162.66|0
1651592080000|2022-05-03 15:34:40|164.97|162.57|164.87|162.47|164.97|162.57|164.87|162.47|0
1651592090000|2022-05-03 15:34:50|164.78|162.38|164.59|162.19|164.78|162.38|164.59|162.19|0
1651592100000|2022-05-03 15:35:00|164.73|162.33|164.03|161.63|164.73|162.33|164.03|161.63|0
1651592110000|2022-05-03 15:35:10|163.57|161.17|163.01|160.61|163.57|161.17|163.01|160.61|0
1651592120000|2022-05-03 15:35:20|162.45|160.05|162.92|160.52|162.92|160.52|162.45|160.05|0
1651592130000|2022-05-03 15:35:30|163.01|160.61|162.92|160.52|163.01|160.61|162.73|160.33|0
1651592140000|2022-05-03 15:35:40|162.82|160.42|162.82|160.42|162.82|160.42|162.64|160.24|0
1651592150000|2022-05-03 15:35:50|162.73|160.33|162.36|159.96|162.73|160.33|162.36|159.96|0
1651592160000|2022-05-03 15:36:00|162.64|160.24|162.45|160.05|162.73|160.33|162.45|160.05|0
1651592170000|2022-05-03 15:36:10|162.54|160.14|162.54|160.14|162.64|160.24|162.54|160.14|0
1651592180000|2022-05-03 15:36:20|162.45|160.05|163.01|160.61|163.01|160.61|162.45|160.05|0
1651592190000|2022-05-03 15:36:30|163.1|160.7|163.01|160.61|163.1|160.7|163.01|160.61|0
1651592200000|2022-05-03 15:36:40|162.91|160.51|162.54|160.14|162.91|160.51|162.54|160.14|0
1651592210000|2022-05-03 15:36:50|162.45|160.05|162.82|160.42|162.82|160.42|162.45|160.05|0
1651592220000|2022-05-03 15:37:00|162.64|160.24|162.27|159.87|162.64|160.24|162.27|159.87|0
1651592230000|2022-05-03 15:37:10|162.36|159.96|162.17|159.77|162.45|160.05|162.17|159.77|0
1651592240000|2022-05-03 15:37:20|161.99|159.59|162.45|160.05|162.45|160.05|161.99|159.59|0
1651592250000|2022-05-03 15:37:30|162.17|159.77|162.17|159.77|162.27|159.87|162.17|159.77|0
1651592260000|2022-05-03 15:37:40|162.27|159.87|162.08|159.68|162.27|159.87|162.08|159.68|0
1651592270000|2022-05-03 15:37:50|161.99|159.59|162.27|159.87|162.27|159.87|161.99|159.59|0
1651592280000|2022-05-03 15:38:00|162.36|159.96|161.62|159.22|162.36|159.96|161.34|158.94|0
1651592290000|2022-05-03 15:38:10|161.43|159.03|161.34|158.94|161.43|159.03|161.34|158.94|0
1651592300000|2022-05-03 15:38:20|161.62|159.22|161.62|159.22|161.8|159.4|161.43|159.03|0
1651592310000|2022-05-03 15:38:30|161.43|159.03|161.34|158.94|161.43|159.03|161.34|158.94|0
1651592320000|2022-05-03 15:38:40|161.43|159.03|161.34|158.94|161.43|159.03|161.34|158.94|0
1651592330000|2022-05-03 15:38:50|161.25|158.85|161.2|158.8|161.25|158.85|161.16|158.76|0
1651592340000|2022-05-03 15:39:00|160.97|158.57|160.6|158.2|160.97|158.57|160.51|158.11|0
1651592350000|2022-05-03 15:39:10|160.33|157.93|160.79|158.39|160.79|158.39|160.33|157.93|0
1651592360000|2022-05-03 15:39:20|160.88|158.48|160.6|158.2|160.88|158.48|160.6|158.2|0
1651592370000|2022-05-03 15:39:30|160.7|158.3|160.79|158.39|160.79|158.39|160.7|158.3|0
1651592380000|2022-05-03 15:39:40|160.7|158.3|160.6|158.2|160.88|158.48|160.6|158.2|0
1651592390000|2022-05-03 15:39:50|160.65|158.25|160.79|158.39|160.83|158.43|160.65|158.25|0
1651592400000|2022-05-03 15:40:00|160.97|158.57|161.43|159.03|161.52|159.12|160.97|158.57|0
1651592410000|2022-05-03 15:40:10|161.71|159.31|161.71|159.31|161.71|159.31|161.71|159.31|0
1651592420000|2022-05-03 15:40:20|161.8|159.4|161.52|159.12|161.99|159.59|161.52|159.12|0
1651592430000|2022-05-03 15:40:30|161.43|159.03|161.52|159.12|161.52|159.12|161.43|159.03|0
1651592440000|2022-05-03 15:40:40|161.62|159.22|161.8|159.4|161.8|159.4|161.62|159.22|0
1651592450000|2022-05-03 15:40:50|161.71|159.31|161.52|159.12|161.71|159.31|161.52|159.12|0
1651592460000|2022-05-03 15:41:00|161.34|158.94|161.62|159.22|161.62|159.22|161.34|158.94|0
1651592470000|2022-05-03 15:41:10|161.43|159.03|161.8|159.4|161.8|159.4|161.43|159.03|0
1651592480000|2022-05-03 15:41:20|161.75|159.35|161.89|159.49|161.89|159.49|161.75|159.35|0
1651592490000|2022-05-03 15:41:30|161.8|159.4|161.16|158.76|161.8|159.4|161.16|158.76|0
1651592500000|2022-05-03 15:41:40|161.25|158.85|161.62|159.22|161.62|159.22|161.25|158.85|0
1651592510000|2022-05-03 15:41:50|161.8|159.4|161.89|159.49|161.89|159.49|161.8|159.4|0
1651592520000|2022-05-03 15:42:00|161.99|159.59|162.36|159.96|162.36|159.96|161.99|159.59|0
1651592530000|2022-05-03 15:42:10|162.45|160.05|162.26|159.86|162.54|160.14|162.26|159.86|0
1651592540000|2022-05-03 15:42:20|162.17|159.77|162.36|159.96|162.45|160.05|162.17|159.77|0
1651592550000|2022-05-03 15:42:30|162.45|160.05|162.91|160.51|162.91|160.51|162.45|160.05|0
1651592570000|2022-05-03 15:42:50|162.73|160.33|162.73|160.33|162.73|160.33|162.63|160.23|0
1651592580000|2022-05-03 15:43:00|163.1|160.7|163.56|161.16|163.56|161.16|163.1|160.7|0
1651592590000|2022-05-03 15:43:10|163.28|160.88|162.82|160.42|163.28|160.88|162.82|160.42|0
1651592600000|2022-05-03 15:43:20|162.73|160.33|162.54|160.14|162.73|160.33|162.54|160.14|0
1651592610000|2022-05-03 15:43:30|162.63|160.23|162.82|160.42|162.82|160.42|162.63|160.23|0
1651592620000|2022-05-03 15:43:40|161.99|159.59|162.26|159.86|162.26|159.86|161.99|159.59|0
1651592630000|2022-05-03 15:43:50|162.17|159.77|162.36|159.96|162.36|159.96|162.17|159.77|0
1651592640000|2022-05-03 15:44:00|162.54|160.14|162.54|160.14|162.54|160.14|162.45|160.05|0
1651592650000|2022-05-03 15:44:10|162.73|160.33|162.63|160.23|162.82|160.42|162.63|160.23|0
1651592660000|2022-05-03 15:44:20|162.36|159.96|161.62|159.22|162.36|159.96|161.62|159.22|0
1651592670000|2022-05-03 15:44:30|161.43|159.03|161.71|159.31|161.71|159.31|161.25|158.85|0
1651592680000|2022-05-03 15:44:40|161.8|159.4|161.8|159.4|161.89|159.49|161.8|159.4|0
1651592690000|2022-05-03 15:44:50|161.62|159.22|161.34|158.94|161.62|159.22|161.34|158.94|0
1651592700000|2022-05-03 15:45:00|161.25|158.85|161.47|159.07|161.47|159.07|161.25|158.85|0
1651592710000|2022-05-03 15:45:10|161.43|159.03|161.25|158.85|161.52|159.12|161.25|158.85|0
1651592720000|2022-05-03 15:45:20|161.34|158.94|161.25|158.85|161.34|158.94|161.15|158.75|0
1651592730000|2022-05-03 15:45:30|161.2|158.8|160.42|158.02|161.2|158.8|160.42|158.02|0
1651592740000|2022-05-03 15:45:40|160.33|157.93|160.33|157.93|160.33|157.93|160.33|157.93|0
1651592750000|2022-05-03 15:45:50|160.14|157.74|160.42|158.02|160.42|158.02|160.14|157.74|0
1651592760000|2022-05-03 15:46:00|160.33|157.93|159.59|157.19|160.33|157.93|159.59|157.19|0
1651592770000|2022-05-03 15:46:10|159.54|157.14|159.68|157.28|159.68|157.28|159.54|157.14|0
1651592780000|2022-05-03 15:46:20|159.59|157.19|160.14|157.74|160.14|157.74|159.59|157.19|0
1651592790000|2022-05-03 15:46:30|160.32|157.92|160.32|157.92|160.42|158.02|160.32|157.92|0
1651592800000|2022-05-03 15:46:40|160.05|157.65|160|157.6|160.14|157.74|159.96|157.56|0
1651592810000|2022-05-03 15:46:50|159.77|157.37|159.96|157.56|160.14|157.74|159.77|157.37|0
1651592820000|2022-05-03 15:47:00|160.05|157.65|160.23|157.83|160.23|157.83|160.05|157.65|0
1651592830000|2022-05-03 15:47:10|160.14|157.74|160.6|158.2|160.6|158.2|160.14|157.74|0
1651592840000|2022-05-03 15:47:20|160.51|158.11|160.42|158.02|160.78|158.38|160.42|158.02|0
1651592850000|2022-05-03 15:47:30|160.51|158.11|160.6|158.2|160.6|158.2|160.42|158.02|0
1651592860000|2022-05-03 15:47:40|160.69|158.29|160.6|158.2|160.78|158.38|160.6|158.2|0
1651592870000|2022-05-03 15:47:50|160.42|158.02|160.51|158.11|160.6|158.2|160.42|158.02|0
1651592880000|2022-05-03 15:48:00|160.69|158.29|160.83|158.43|160.83|158.43|160.6|158.2|0
1651592890000|2022-05-03 15:48:10|160.88|158.48|160.42|158.02|160.97|158.57|160.42|158.02|0
1651592900000|2022-05-03 15:48:20|160.51|158.11|160.69|158.29|160.69|158.29|160.51|158.11|0
1651592910000|2022-05-03 15:48:30|160.64|158.24|160.6|158.2|160.78|158.38|160.6|158.2|0
1651592920000|2022-05-03 15:48:40|160.42|158.02|160.6|158.2|160.6|158.2|160.42|158.02|0
1651592930000|2022-05-03 15:48:50|160.51|158.11|160.32|157.92|160.51|158.11|160.32|157.92|0
1651592940000|2022-05-03 15:49:00|160.64|158.24|160.97|158.57|160.97|158.57|160.64|158.24|0
1651592950000|2022-05-03 15:49:10|160.88|158.48|161.06|158.66|161.06|158.66|160.78|158.38|0
1651592960000|2022-05-03 15:49:20|161.15|158.75|160.88|158.48|161.24|158.84|160.88|158.48|0
1651592970000|2022-05-03 15:49:30|160.69|158.29|160.51|158.11|160.69|158.29|160.42|158.02|0
1651592980000|2022-05-03 15:49:40|160.42|158.02|160.69|158.29|160.69|158.29|160.42|158.02|0
1651592990000|2022-05-03 15:49:50|160.78|158.38|160.97|158.57|160.97|158.57|160.78|158.38|0
1651593000000|2022-05-03 15:50:00|161.06|158.66|160.97|158.57|161.15|158.75|160.97|158.57|0
1651593010000|2022-05-03 15:50:10|160.88|158.48|160.6|158.2|160.88|158.48|160.6|158.2|0
1651593020000|2022-05-03 15:50:20|160.69|158.29|160.51|158.11|160.69|158.29|160.42|158.02|0
1651593030000|2022-05-03 15:50:30|160.69|158.29|160.78|158.38|160.78|158.38|160.69|158.29|0
1651593040000|2022-05-03 15:50:40|160.6|158.2|160.23|157.83|160.6|158.2|160.23|157.83|0
1651593050000|2022-05-03 15:50:50|159.96|157.56|159.96|157.56|159.96|157.56|159.86|157.46|0
1651593060000|2022-05-03 15:51:00|160.05|157.65|159.86|157.46|160.05|157.65|159.68|157.28|0
1651593070000|2022-05-03 15:51:10|159.96|157.56|159.96|157.56|160.05|157.65|159.86|157.46|0
1651593080000|2022-05-03 15:51:20|160.05|157.65|160.32|157.92|160.32|157.92|160.05|157.65|0
1651593090000|2022-05-03 15:51:30|160.23|157.83|160.23|157.83|160.23|157.83|160.14|157.74|0
1651593100000|2022-05-03 15:51:40|160.14|157.74|160|157.6|160.14|157.74|160|157.6|0
1651593110000|2022-05-03 15:51:50|160.05|157.65|160.23|157.83|160.32|157.92|160.05|157.65|0
1651593120000|2022-05-03 15:52:00|160.51|158.11|160.32|157.92|160.51|158.11|160.23|157.83|0
1651593130000|2022-05-03 15:52:10|160.41|158.01|160.78|158.38|160.78|158.38|160.37|157.97|0
1651593140000|2022-05-03 15:52:20|160.92|158.52|160.87|158.47|161.06|158.66|160.87|158.47|0
1651593150000|2022-05-03 15:52:30|160.6|158.2|160.51|158.11|160.6|158.2|160.51|158.11|0
1651593160000|2022-05-03 15:52:40|160.6|158.2|161.15|158.75|161.15|158.75|160.6|158.2|0
1651593170000|2022-05-03 15:52:50|161.34|158.94|160.87|158.47|161.34|158.94|160.87|158.47|0
1651593180000|2022-05-03 15:53:00|160.51|158.11|160.32|157.92|160.69|158.29|160.32|157.92|0
1651593190000|2022-05-03 15:53:10|160.18|157.78|160.23|157.83|160.23|157.83|159.96|157.56|0
1651593200000|2022-05-03 15:53:20|160.14|157.74|160.32|157.92|160.41|158.01|160.14|157.74|0
1651593210000|2022-05-03 15:53:30|160.51|158.11|160.14|157.74|160.51|158.11|160.14|157.74|0
1651593220000|2022-05-03 15:53:40|160.05|157.65|161.06|158.66|161.06|158.66|160.05|157.65|0
1651593230000|2022-05-03 15:53:50|160.97|158.57|161.15|158.75|161.15|158.75|160.97|158.57|0
1651593240000|2022-05-03 15:54:00|161.01|158.61|161.1|158.7|161.1|158.7|160.87|158.47|0
1651593250000|2022-05-03 15:54:10|161.33|158.93|161.33|158.93|161.43|159.03|161.33|158.93|0
1651593260000|2022-05-03 15:54:20|161.52|159.12|161.7|159.3|161.7|159.3|161.43|159.03|0
1651593270000|2022-05-03 15:54:30|161.61|159.21|161.38|158.98|161.7|159.3|161.38|158.98|0
1651593280000|2022-05-03 15:54:40|161.24|158.84|161.15|158.75|161.38|158.98|161.06|158.66|0
1651593290000|2022-05-03 15:54:50|161.06|158.66|160.87|158.47|161.1|158.7|160.87|158.47|0
1651593300000|2022-05-03 15:55:00|160.83|158.43|160.51|158.11|160.83|158.43|160.41|158.01|0
1651593310000|2022-05-03 15:55:10|160.6|158.2|161.24|158.84|161.24|158.84|160.6|158.2|0
1651593320000|2022-05-03 15:55:20|161.29|158.89|161.33|158.93|161.43|159.03|161.29|158.89|0
1651593330000|2022-05-03 15:55:30|161.43|159.03|161.8|159.4|161.8|159.4|161.43|159.03|0
1651593340000|2022-05-03 15:55:40|161.7|159.3|161.61|159.21|161.89|159.49|161.61|159.21|0
1651593350000|2022-05-03 15:55:50|161.43|159.03|161.29|158.89|161.43|159.03|161.24|158.84|0
1651593360000|2022-05-03 15:56:00|161.33|158.93|160.97|158.57|161.33|158.93|160.97|158.57|0
1651593370000|2022-05-03 15:56:10|160.78|158.38|160.78|158.38|160.78|158.38|160.5|158.1|0
1651593380000|2022-05-03 15:56:20|160.96|158.56|161.06|158.66|161.06|158.66|160.96|158.56|0
1651593390000|2022-05-03 15:56:30|161.15|158.75|161.15|158.75|161.15|158.75|161.06|158.66|0
1651593400000|2022-05-03 15:56:40|161.33|158.93|160.96|158.56|161.33|158.93|160.87|158.47|0
1651593410000|2022-05-03 15:56:50|161.15|158.75|160.78|158.38|161.15|158.75|160.6|158.2|0
1651593420000|2022-05-03 15:57:00|160.6|158.2|160.05|157.65|160.6|158.2|160.05|157.65|0
1651593430000|2022-05-03 15:57:10|160.14|157.74|160.69|158.29|160.69|158.29|160.14|157.74|0
1651593440000|2022-05-03 15:57:20|160.87|158.47|161.15|158.75|161.24|158.84|160.87|158.47|0
1651593450000|2022-05-03 15:57:30|161.38|158.98|161.56|159.16|161.56|159.16|161.38|158.98|0
1651593460000|2022-05-03 15:57:40|160.96|158.56|160.96|158.56|161.15|158.75|160.96|158.56|0
1651593470000|2022-05-03 15:57:50|161.15|158.75|161.43|159.03|161.43|159.03|161.15|158.75|0
1651593480000|2022-05-03 15:58:00|161.15|158.75|161.52|159.12|161.52|159.12|161.15|158.75|0
1651593490000|2022-05-03 15:58:10|161.43|159.03|161.98|159.58|161.98|159.58|161.43|159.03|0
1651593500000|2022-05-03 15:58:20|161.79|159.39|161.7|159.3|161.79|159.39|161.7|159.3|0
1651593510000|2022-05-03 15:58:30|161.61|159.21|161.61|159.21|161.75|159.35|161.52|159.12|0
1651593520000|2022-05-03 15:58:40|161.33|158.93|161.42|159.02|161.42|159.02|161.33|158.93|0
1651593530000|2022-05-03 15:58:50|161.52|159.12|161.24|158.84|161.52|159.12|161.15|158.75|0
1651593540000|2022-05-03 15:59:00|161.61|159.21|161.7|159.3|161.7|159.3|161.61|159.21|0
1651593550000|2022-05-03 15:59:10|161.79|159.39|161.89|159.49|161.89|159.49|161.79|159.39|0
1651593560000|2022-05-03 15:59:20|161.7|159.3|161.89|159.49|161.98|159.58|161.7|159.3|0
1651593570000|2022-05-03 15:59:30|161.98|159.58|161.7|159.3|161.98|159.58|161.7|159.3|0
1651593580000|2022-05-03 15:59:40|161.61|159.21|161.52|159.12|161.61|159.21|161.52|159.12|0
1651593590000|2022-05-03 15:59:50|161.7|159.3|161.75|159.35|161.79|159.39|161.61|159.21|0
1651593600000|2022-05-03 16:00:00|161.79|159.39|161.89|159.49|161.89|159.49|161.7|159.3|0
1651593610000|2022-05-03 16:00:10|161.7|159.3|161.79|159.39|161.79|159.39|161.52|159.12|0
1651593620000|2022-05-03 16:00:20|161.61|159.21|161.47|159.07|161.61|159.21|161.24|158.84|0
1651593630000|2022-05-03 16:00:30|161.24|158.84|160.96|158.56|161.24|158.84|160.96|158.56|0
1651593640000|2022-05-03 16:00:40|161.15|158.75|161.33|158.93|161.33|158.93|161.15|158.75|0
1651593650000|2022-05-03 16:00:50|161.61|159.21|161.7|159.3|161.79|159.39|161.61|159.21|0
1651593660000|2022-05-03 16:01:00|161.89|159.49|161.61|159.21|161.98|159.58|161.61|159.21|0
1651593670000|2022-05-03 16:01:10|161.52|159.12|161.98|159.58|161.98|159.58|161.52|159.12|0
1651593680000|2022-05-03 16:01:20|162.07|159.67|162.35|159.95|162.35|159.95|162.07|159.67|0
1651593690000|2022-05-03 16:01:30|162.63|160.23|163|160.6|163|160.6|162.63|160.23|0
1651593700000|2022-05-03 16:01:40|163.93|161.53|163.93|161.53|164.11|161.71|163.93|161.53|0
1651593710000|2022-05-03 16:01:50|163.56|161.16|163.56|161.16|163.56|161.16|163.46|161.06|0
1651593720000|2022-05-03 16:02:00|163.28|160.88|163.09|160.69|163.28|160.88|163.09|160.69|0
1651593730000|2022-05-03 16:02:10|163.18|160.78|163.83|161.43|163.83|161.43|163.18|160.78|0
1651593740000|2022-05-03 16:02:20|163.93|161.53|163.74|161.34|164.21|161.81|163.74|161.34|0
1651593750000|2022-05-03 16:02:30|163.83|161.43|164.39|161.99|164.39|161.99|163.83|161.43|0
1651593760000|2022-05-03 16:02:40|164.44|162.04|164.21|161.81|164.44|162.04|164.21|161.81|0
1651593770000|2022-05-03 16:02:50|163.83|161.43|164.07|161.67|164.07|161.67|163.65|161.25|0
1651593780000|2022-05-03 16:03:00|164.3|161.9|164.86|162.46|164.86|162.46|164.3|161.9|0
1651593790000|2022-05-03 16:03:10|164.58|162.18|164.3|161.9|164.58|162.18|164.3|161.9|0
1651593800000|2022-05-03 16:03:20|164.77|162.37|164.49|162.09|164.77|162.37|164.49|162.09|0
1651593810000|2022-05-03 16:03:30|164.58|162.18|164.67|162.27|164.77|162.37|164.58|162.18|0
1651593820000|2022-05-03 16:03:40|164.77|162.37|164.39|161.99|164.77|162.37|164.39|161.99|0
1651593830000|2022-05-03 16:03:50|164.49|162.09|163.93|161.53|164.49|162.09|163.93|161.53|0
1651593840000|2022-05-03 16:04:00|164.11|161.71|163.93|161.53|164.11|161.71|163.93|161.53|0
1651593850000|2022-05-03 16:04:10|164.02|161.62|163.83|161.43|164.02|161.62|163.74|161.34|0
1651593860000|2022-05-03 16:04:20|163.93|161.53|163.65|161.25|163.93|161.53|163.65|161.25|0
1651593870000|2022-05-03 16:04:30|163.55|161.15|163.55|161.15|163.65|161.25|163.46|161.06|0
1651593880000|2022-05-03 16:04:40|163.46|161.06|163.46|161.06|163.46|161.06|163.41|161.01|0
1651593890000|2022-05-03 16:04:50|163.55|161.15|163.55|161.15|163.55|161.15|163.27|160.87|0
1651593900000|2022-05-03 16:05:00|163.46|161.06|162.53|160.13|163.46|161.06|162.53|160.13|0
1651593910000|2022-05-03 16:05:10|162.25|159.85|161.42|159.02|162.35|159.95|161.42|159.02|0
1651593920000|2022-05-03 16:05:20|161.15|158.75|161.24|158.84|161.24|158.84|160.87|158.47|0
1651593930000|2022-05-03 16:05:30|161.61|159.21|161.98|159.58|161.98|159.58|161.47|159.07|0
1651593940000|2022-05-03 16:05:40|161.88|159.48|160.96|158.56|161.88|159.48|160.55|158.15|0
1651593950000|2022-05-03 16:05:50|160.59|158.19|160.32|157.92|160.59|158.19|160.23|157.83|0
1651593960000|2022-05-03 16:06:00|160.13|157.73|159.67|157.27|160.13|157.73|159.49|157.09|0
1651593970000|2022-05-03 16:06:10|159.77|157.37|158.94|156.54|159.77|157.37|158.94|156.54|0
1651593980000|2022-05-03 16:06:20|158.4|156|158.21|155.81|158.4|156|158.21|155.81|0
1651593990000|2022-05-03 16:06:30|158.3|155.9|158.3|155.9|158.49|156.09|158.3|155.9|0
1651594000000|2022-05-03 16:06:40|158.58|156.18|158.03|155.63|158.58|156.18|158.03|155.63|0
1651594010000|2022-05-03 16:06:50|158.07|155.67|158.12|155.72|158.12|155.72|158.03|155.63|0
1651594020000|2022-05-03 16:07:00|157.58|155.18|157.49|155.09|157.58|155.18|157.39|154.99|0
1651594030000|2022-05-03 16:07:10|157.39|154.99|157.58|155.18|157.58|155.18|157.39|154.99|0
1651594040000|2022-05-03 16:07:20|157.67|155.27|157.49|155.09|157.67|155.27|157.49|155.09|0
1651594050000|2022-05-03 16:07:30|157.03|154.63|157.26|154.86|157.26|154.86|157.03|154.63|0
1651594060000|2022-05-03 16:07:40|157.12|154.72|157.39|154.99|157.58|155.18|157.12|154.72|0
1651594070000|2022-05-03 16:07:50|157.49|155.09|157.3|154.9|157.49|155.09|157.3|154.9|0
1651594080000|2022-05-03 16:08:00|157.58|155.18|157.21|154.81|157.58|155.18|157.21|154.81|0
1651594090000|2022-05-03 16:08:10|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1651594100000|2022-05-03 16:08:20|157.21|154.81|156.58|154.18|157.39|154.99|156.58|154.18|0
1651594110000|2022-05-03 16:08:30|156.22|153.82|155.5|153.1|156.22|153.82|155.5|153.1|0
1651594120000|2022-05-03 16:08:40|155.41|153.01|154.87|152.47|155.41|153.01|154.87|152.47|0
1651594130000|2022-05-03 16:08:50|155.05|152.65|155.41|153.01|155.41|153.01|155.05|152.65|0
1651594140000|2022-05-03 16:09:00|155.09|152.69|155.14|152.74|155.18|152.78|154.96|152.56|0
1651594150000|2022-05-03 16:09:10|154.78|152.38|155.05|152.65|155.05|152.65|154.78|152.38|0
1651594160000|2022-05-03 16:09:20|155.13|152.73|155.58|153.18|155.58|153.18|155.05|152.65|0
1651594170000|2022-05-03 16:09:30|155.77|153.37|155.77|153.37|155.77|153.37|155.54|153.14|0
1651594180000|2022-05-03 16:09:40|155.67|153.27|155.95|153.55|155.95|153.55|155.67|153.27|0
1651594190000|2022-05-03 16:09:50|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1651594200000|2022-05-03 16:10:00|155.86|153.46|155.76|153.36|155.86|153.46|155.49|153.09|0
1651594210000|2022-05-03 16:10:10|155.67|153.27|155.86|153.46|155.86|153.46|155.67|153.27|0
1651594220000|2022-05-03 16:10:20|156.04|153.64|155.85|153.45|156.04|153.64|155.49|153.09|0
1651594230000|2022-05-03 16:10:30|157|154.6|156.91|154.51|157|154.6|156.91|154.51|0
1651594240000|2022-05-03 16:10:40|157|154.6|156.73|154.33|157|154.6|156.55|154.15|0
1651594250000|2022-05-03 16:10:50|156.91|154.51|157.18|154.78|157.18|154.78|156.91|154.51|0
1651594260000|2022-05-03 16:11:00|157.09|154.69|157.13|154.73|157.27|154.87|157.09|154.69|0
1651594270000|2022-05-03 16:11:10|157|154.6|157.09|154.69|157.09|154.69|156.91|154.51|0
1651594280000|2022-05-03 16:11:20|157.04|154.64|156.91|154.51|157.09|154.69|156.91|154.51|0
1651594290000|2022-05-03 16:11:30|157|154.6|157.09|154.69|157.18|154.78|157|154.6|0
1651594300000|2022-05-03 16:11:40|157|154.6|157|154.6|157|154.6|156.82|154.42|0
1651594310000|2022-05-03 16:11:50|156.91|154.51|157.18|154.78|157.18|154.78|156.64|154.24|0
1651594320000|2022-05-03 16:12:00|157.27|154.87|157.36|154.96|157.36|154.96|157.09|154.69|0
1651594330000|2022-05-03 16:12:10|157.18|154.78|157.36|154.96|157.41|155.01|157.18|154.78|0
1651594340000|2022-05-03 16:12:20|157.27|154.87|157.18|154.78|157.27|154.87|157.09|154.69|0
1651594350000|2022-05-03 16:12:30|157.27|154.87|157.91|155.51|157.91|155.51|157.27|154.87|0
1651594360000|2022-05-03 16:12:40|157.86|155.46|157.86|155.46|157.86|155.46|157.86|155.46|0
1651594370000|2022-05-03 16:12:50|158.09|155.69|158.09|155.69|158.27|155.87|158.09|155.69|0
1651594380000|2022-05-03 16:13:00|158.54|156.14|158.36|155.96|158.54|156.14|158.36|155.96|0
1651594390000|2022-05-03 16:13:10|158.09|155.69|158.22|155.82|158.27|155.87|158.09|155.69|0
1651594400000|2022-05-03 16:13:20|158.09|155.69|158.54|156.14|158.54|156.14|158|155.6|0
1651594410000|2022-05-03 16:13:30|158.81|156.41|158.45|156.05|158.81|156.41|158.45|156.05|0
1651594420000|2022-05-03 16:13:40|158.72|156.32|158.54|156.14|158.72|156.32|158.54|156.14|0
1651594430000|2022-05-03 16:13:50|158.72|156.32|158.81|156.41|158.81|156.41|158.54|156.14|0
1651594440000|2022-05-03 16:14:00|158.72|156.32|158.81|156.41|159.09|156.69|158.72|156.32|0
1651594450000|2022-05-03 16:14:10|158.72|156.32|158.91|156.51|158.91|156.51|158.72|156.32|0
1651594460000|2022-05-03 16:14:20|159|156.6|159.18|156.78|159.18|156.78|158.91|156.51|0
1651594470000|2022-05-03 16:14:30|159.27|156.87|158.72|156.32|159.27|156.87|158.72|156.32|0
1651594480000|2022-05-03 16:14:40|158.81|156.41|158.68|156.28|158.81|156.41|158.68|156.28|0
1651594490000|2022-05-03 16:14:50|158.63|156.23|159|156.6|159|156.6|158.63|156.23|0
1651594500000|2022-05-03 16:15:00|159.09|156.69|158.63|156.23|159.09|156.69|158.63|156.23|0
1651594510000|2022-05-03 16:15:10|158.54|156.14|158.81|156.41|158.81|156.41|158.54|156.14|0
1651594520000|2022-05-03 16:15:20|159.04|156.64|159.27|156.87|159.27|156.87|159|156.6|0
1651594530000|2022-05-03 16:15:30|159.36|156.96|159.36|156.96|159.45|157.05|159.27|156.87|0
1651594540000|2022-05-03 16:15:40|159.22|156.82|159.09|156.69|159.22|156.82|159.09|156.69|0
1651594550000|2022-05-03 16:15:50|159.18|156.78|159.36|156.96|159.36|156.96|159.18|156.78|0
1651594560000|2022-05-03 16:16:00|159.45|157.05|158.81|156.41|159.45|157.05|158.81|156.41|0
1651594570000|2022-05-03 16:16:10|158.54|156.14|158.36|155.96|158.54|156.14|158.36|155.96|0
1651594580000|2022-05-03 16:16:20|158.18|155.78|158.9|156.5|158.9|156.5|158.18|155.78|0
1651594590000|2022-05-03 16:16:30|159|156.6|158.9|156.5|159|156.6|158.9|156.5|0
1651594600000|2022-05-03 16:16:40|158.81|156.41|158.68|156.28|158.81|156.41|158.68|156.28|0
1651594610000|2022-05-03 16:16:50|158.9|156.5|158.45|156.05|158.9|156.5|158.45|156.05|0
1651594620000|2022-05-03 16:17:00|158.54|156.14|158.54|156.14|158.54|156.14|158.54|156.14|0
1651594630000|2022-05-03 16:17:10|158.27|155.87|158.81|156.41|158.81|156.41|158.27|155.87|0
1651594640000|2022-05-03 16:17:20|158.54|156.14|158.36|155.96|158.54|156.14|158.36|155.96|0
1651594650000|2022-05-03 16:17:30|158.27|155.87|158.27|155.87|158.27|155.87|158.18|155.78|0
1651594660000|2022-05-03 16:17:40|158.4|156|158.27|155.87|158.4|156|158.27|155.87|0
1651594670000|2022-05-03 16:17:50|158.36|155.96|158.36|155.96|158.36|155.96|158.27|155.87|0
1651594680000|2022-05-03 16:18:00|157.54|155.14|157.63|155.23|157.63|155.23|157.54|155.14|0
1651594690000|2022-05-03 16:18:10|157.72|155.32|157.63|155.23|157.81|155.41|157.63|155.23|0
1651594700000|2022-05-03 16:18:20|157.54|155.14|157.81|155.41|157.81|155.41|157.54|155.14|0
1651594710000|2022-05-03 16:18:30|157.63|155.23|157.63|155.23|157.72|155.32|157.54|155.14|0
1651594720000|2022-05-03 16:18:40|157.86|155.46|158.36|155.96|158.36|155.96|157.86|155.46|0
1651594730000|2022-05-03 16:18:50|158.9|156.5|158.63|156.23|158.9|156.5|158.63|156.23|0
1651594740000|2022-05-03 16:19:00|158.99|156.59|158.99|156.59|159.45|157.05|158.99|156.59|0
1651594750000|2022-05-03 16:19:10|159.09|156.69|159.54|157.14|159.54|157.14|159.09|156.69|0
1651594760000|2022-05-03 16:19:20|159.36|156.96|159.45|157.05|159.54|157.14|159.36|156.96|0
1651594770000|2022-05-03 16:19:30|159.18|156.78|159.09|156.69|159.18|156.78|159.09|156.69|0
1651594780000|2022-05-03 16:19:40|158.72|156.32|159.09|156.69|159.18|156.78|158.72|156.32|0
1651594790000|2022-05-03 16:19:50|159.27|156.87|159.27|156.87|159.36|156.96|159.27|156.87|0
1651594800000|2022-05-03 16:20:00|159.09|156.69|159.36|156.96|159.36|156.96|159.09|156.69|0
1651594810000|2022-05-03 16:20:10|159.27|156.87|160.37|157.97|160.37|157.97|159.27|156.87|0
1651594820000|2022-05-03 16:20:20|160.09|157.69|160|157.6|160.09|157.69|160|157.6|0
1651594830000|2022-05-03 16:20:30|159.82|157.42|159.86|157.46|160|157.6|159.82|157.42|0
1651594840000|2022-05-03 16:20:40|160.04|157.64|160.18|157.78|160.18|157.78|160.04|157.64|0
1651594850000|2022-05-03 16:20:50|160.37|157.97|159.82|157.42|160.37|157.97|159.82|157.42|0
1651594860000|2022-05-03 16:21:00|159.95|157.55|160|157.6|160.18|157.78|159.95|157.55|0
1651594870000|2022-05-03 16:21:10|160.09|157.69|160.18|157.78|160.27|157.87|160.09|157.69|0
1651594880000|2022-05-03 16:21:20|160.36|157.96|160.73|158.33|160.82|158.42|160.36|157.96|0
1651594890000|2022-05-03 16:21:30|160.46|158.06|160.46|158.06|160.55|158.15|160.46|158.06|0
1651594900000|2022-05-03 16:21:40|160.27|157.87|160.23|157.83|160.46|158.06|160.23|157.83|0
1651594910000|2022-05-03 16:21:50|160|157.6|160.27|157.87|160.27|157.87|160|157.6|0
1651594920000|2022-05-03 16:22:00|160.23|157.83|160.64|158.24|160.64|158.24|160|157.6|0
1651594930000|2022-05-03 16:22:10|160.82|158.42|160.73|158.33|160.82|158.42|160.64|158.24|0
1651594940000|2022-05-03 16:22:20|160.82|158.42|160.36|157.96|160.82|158.42|160.36|157.96|0
1651594950000|2022-05-03 16:22:30|160.09|157.69|159.91|157.51|160.09|157.69|159.91|157.51|0
1651594960000|2022-05-03 16:22:40|160|157.6|160.09|157.69|160.09|157.69|160|157.6|0
1651594970000|2022-05-03 16:22:50|160.46|158.06|160.27|157.87|160.46|158.06|160.27|157.87|0
1651594980000|2022-05-03 16:23:00|160.46|158.06|160.36|157.96|160.55|158.15|160.36|157.96|0
1651594990000|2022-05-03 16:23:10|160.59|158.19|161.28|158.88|161.28|158.88|160.59|158.19|0
1651595000000|2022-05-03 16:23:20|161.01|158.61|160.73|158.33|161.01|158.61|160.55|158.15|0
1651595010000|2022-05-03 16:23:30|160.77|158.37|160.64|158.24|160.82|158.42|160.55|158.15|0
1651595020000|2022-05-03 16:23:40|160.59|158.19|160.18|157.78|160.91|158.51|160.18|157.78|0
1651595030000|2022-05-03 16:23:50|160.09|157.69|160.36|157.96|160.46|158.06|160.09|157.69|0
1651595040000|2022-05-03 16:24:00|160.27|157.87|160.73|158.33|160.73|158.33|160.27|157.87|0
1651595050000|2022-05-03 16:24:10|160.64|158.24|160.91|158.51|161.1|158.7|160.64|158.24|0
1651595060000|2022-05-03 16:24:20|161.1|158.7|161.1|158.7|161.19|158.79|161.1|158.7|0
1651595070000|2022-05-03 16:24:30|161.28|158.88|161.01|158.61|161.28|158.88|160.91|158.51|0
1651595080000|2022-05-03 16:24:40|160.82|158.42|160.73|158.33|160.91|158.51|160.73|158.33|0
1651595090000|2022-05-03 16:24:50|160.64|158.24|160.64|158.24|160.64|158.24|160.55|158.15|0
1651595100000|2022-05-03 16:25:00|160.91|158.51|161.01|158.61|161.01|158.61|160.73|158.33|0
1651595110000|2022-05-03 16:25:10|160.77|158.37|160.18|157.78|160.77|158.37|160.18|157.78|0
1651595120000|2022-05-03 16:25:20|160|157.6|159.63|157.23|160|157.6|159.54|157.14|0
1651595130000|2022-05-03 16:25:30|159.54|157.14|160.09|157.69|160.09|157.69|159.54|157.14|0
1651595140000|2022-05-03 16:25:40|160.18|157.78|160.55|158.15|160.55|158.15|160.18|157.78|0
1651595150000|2022-05-03 16:25:50|160.73|158.33|160.45|158.05|160.82|158.42|160.45|158.05|0
1651595160000|2022-05-03 16:26:00|160.55|158.15|160.36|157.96|160.55|158.15|160.18|157.78|0
1651595170000|2022-05-03 16:26:10|160.27|157.87|160.55|158.15|160.64|158.24|160.27|157.87|0
1651595180000|2022-05-03 16:26:20|160.5|158.1|160.59|158.19|160.59|158.19|160.45|158.05|0
1651595190000|2022-05-03 16:26:30|160.45|158.05|160.64|158.24|160.64|158.24|160.45|158.05|0
1651595200000|2022-05-03 16:26:40|160.73|158.33|160.36|157.96|160.73|158.33|160.36|157.96|0
1651595210000|2022-05-03 16:26:50|160.45|158.05|160.18|157.78|160.45|158.05|160.18|157.78|0
1651595220000|2022-05-03 16:27:00|159.9|157.5|159.54|157.14|159.9|157.5|159.54|157.14|0
1651595230000|2022-05-03 16:27:10|159.36|156.96|159.45|157.05|159.45|157.05|159.17|156.77|0
1651595240000|2022-05-03 16:27:20|159.54|157.14|159.45|157.05|159.81|157.41|159.45|157.05|0
1651595250000|2022-05-03 16:27:30|159.63|157.23|160.27|157.87|160.27|157.87|159.63|157.23|0
1651595260000|2022-05-03 16:27:40|160.18|157.78|160.45|158.05|160.55|158.15|160.18|157.78|0
1651595270000|2022-05-03 16:27:50|160.64|158.24|161.83|159.43|161.83|159.43|160.64|158.24|0
1651595280000|2022-05-03 16:28:00|162.02|159.62|161.93|159.53|162.15|159.75|161.93|159.53|0
1651595290000|2022-05-03 16:28:10|161.83|159.43|161.74|159.34|161.83|159.43|161.74|159.34|0
1651595300000|2022-05-03 16:28:20|161.65|159.25|161.28|158.88|161.65|159.25|161.28|158.88|0
1651595310000|2022-05-03 16:28:30|161.19|158.79|161.28|158.88|161.37|158.97|161.19|158.79|0
1651595320000|2022-05-03 16:28:40|161.37|158.97|161.19|158.79|161.46|159.06|161.19|158.79|0
1651595330000|2022-05-03 16:28:50|161|158.6|161.37|158.97|161.37|158.97|161|158.6|0
1651595340000|2022-05-03 16:29:00|161.19|158.79|160.09|157.69|161.37|158.97|160.09|157.69|0
1651595360000|2022-05-03 16:29:20|160|157.6|159.63|157.23|160.18|157.78|159.63|157.23|0
1651595370000|2022-05-03 16:29:30|159.36|156.96|159.54|157.14|159.54|157.14|159.17|156.77|0
1651595380000|2022-05-03 16:29:40|159.26|156.86|159.36|156.96|159.36|156.96|159.26|156.86|0
1651595390000|2022-05-03 16:29:50|159.17|156.77|158.44|156.04|159.17|156.77|158.44|156.04|0
1651595400000|2022-05-03 16:30:00|158.35|155.95|156.81|154.41|158.35|155.95|156.81|154.41|0
1651595410000|2022-05-03 16:30:10|156.99|154.59|156.54|154.14|156.99|154.59|156.45|154.05|0
1651595420000|2022-05-03 16:30:20|156.36|153.96|156.72|154.32|156.72|154.32|156.36|153.96|0
1651595430000|2022-05-03 16:30:30|156.63|154.23|156.9|154.5|156.9|154.5|156.63|154.23|0
1651595440000|2022-05-03 16:30:40|156.99|154.59|157.08|154.68|157.17|154.77|156.99|154.59|0
1651595450000|2022-05-03 16:30:50|156.99|154.59|157.26|154.86|157.26|154.86|156.9|154.5|0
1651595460000|2022-05-03 16:31:00|157.17|154.77|157.45|155.05|157.45|155.05|157.17|154.77|0
1651595470000|2022-05-03 16:31:10|157.08|154.68|156.99|154.59|157.13|154.73|156.99|154.59|0
1651595480000|2022-05-03 16:31:20|156.9|154.5|157.26|154.86|157.54|155.14|156.9|154.5|0
1651595490000|2022-05-03 16:31:30|157.63|155.23|157.63|155.23|157.9|155.5|157.63|155.23|0
1651595500000|2022-05-03 16:31:40|157.35|154.95|157.54|155.14|157.63|155.23|157.26|154.86|0
1651595510000|2022-05-03 16:31:50|157.72|155.32|157.17|154.77|157.72|155.32|157.17|154.77|0
1651595520000|2022-05-03 16:32:00|156.99|154.59|156.9|154.5|157.04|154.64|156.9|154.5|0
1651595530000|2022-05-03 16:32:10|157.17|154.77|157.08|154.68|157.17|154.77|156.9|154.5|0
1651595540000|2022-05-03 16:32:20|156.81|154.41|156.63|154.23|156.9|154.5|156.63|154.23|0
1651595550000|2022-05-03 16:32:30|156.99|154.59|156.99|154.59|157.17|154.77|156.99|154.59|0
1651595560000|2022-05-03 16:32:40|157.17|154.77|157.22|154.82|157.22|154.82|156.99|154.59|0
1651595570000|2022-05-03 16:32:50|157.08|154.68|157.04|154.64|157.26|154.86|157.04|154.64|0
1651595580000|2022-05-03 16:33:00|157.35|154.95|157.35|154.95|157.35|154.95|156.9|154.5|0
1651595590000|2022-05-03 16:33:10|157.9|155.5|158.44|156.04|159.17|156.77|157.9|155.5|0
1651595600000|2022-05-03 16:33:20|157.99|155.59|158.26|155.86|158.26|155.86|157.9|155.5|0
1651595610000|2022-05-03 16:33:30|158.62|156.22|158.53|156.13|158.72|156.32|158.53|156.13|0
1651595620000|2022-05-03 16:33:40|158.62|156.22|158.62|156.22|158.62|156.22|158.35|155.95|0
1651595630000|2022-05-03 16:33:50|158.53|156.13|158.17|155.77|158.53|156.13|158.17|155.77|0
1651595640000|2022-05-03 16:34:00|157.9|155.5|157.53|155.13|157.99|155.59|157.53|155.13|0
1651595650000|2022-05-03 16:34:10|157.63|155.23|157.53|155.13|157.63|155.23|157.49|155.09|0
1651595660000|2022-05-03 16:34:20|157.72|155.32|157.63|155.23|157.72|155.32|157.17|154.77|0
1651595670000|2022-05-03 16:34:30|157.53|155.13|157.9|155.5|157.9|155.5|157.53|155.13|0
1651595680000|2022-05-03 16:34:40|157.63|155.23|158.08|155.68|158.08|155.68|157.63|155.23|0
1651595690000|2022-05-03 16:34:50|157.9|155.5|158.35|155.95|158.35|155.95|157.9|155.5|0
1651595700000|2022-05-03 16:35:00|158.62|156.22|158.35|155.95|158.62|156.22|158.26|155.86|0
1651595710000|2022-05-03 16:35:10|158.44|156.04|157.9|155.5|158.44|156.04|157.9|155.5|0
1651595720000|2022-05-03 16:35:20|157.81|155.41|157.81|155.41|157.9|155.5|157.81|155.41|0
1651595730000|2022-05-03 16:35:30|157.72|155.32|157.72|155.32|158.17|155.77|157.72|155.32|0
1651595740000|2022-05-03 16:35:40|157.9|155.5|157.9|155.5|157.99|155.59|157.9|155.5|0
1651595750000|2022-05-03 16:35:50|158.08|155.68|158.53|156.13|158.62|156.22|158.08|155.68|0
1651595760000|2022-05-03 16:36:00|158.71|156.31|158.26|155.86|158.71|156.31|158.26|155.86|0
1651595770000|2022-05-03 16:36:10|158.44|156.04|158.9|156.5|158.9|156.5|158.44|156.04|0
1651595780000|2022-05-03 16:36:20|159.08|156.68|159.26|156.86|159.4|157|159.08|156.68|0
1651595790000|2022-05-03 16:36:30|159.17|156.77|159.08|156.68|159.17|156.77|159.08|156.68|0
1651595800000|2022-05-03 16:36:40|158.53|156.13|158.9|156.5|158.9|156.5|158.53|156.13|0
1651595810000|2022-05-03 16:36:50|159.17|156.77|159.17|156.77|159.17|156.77|159.17|156.77|0
1651595820000|2022-05-03 16:37:00|159.35|156.95|159.35|156.95|159.35|156.95|159.35|156.95|0
1651595830000|2022-05-03 16:37:10|159.26|156.86|159.44|157.04|159.44|157.04|159.17|156.77|0
1651595840000|2022-05-03 16:37:20|159.58|157.18|159.26|156.86|159.58|157.18|159.26|156.86|0
1651595850000|2022-05-03 16:37:30|159.3|156.9|159.35|156.95|159.44|157.04|159.3|156.9|0
1651595860000|2022-05-03 16:37:40|159.44|157.04|159.72|157.32|159.72|157.32|159.35|156.95|0
1651595870000|2022-05-03 16:37:50|159.53|157.13|159.9|157.5|159.9|157.5|159.53|157.13|0
1651595880000|2022-05-03 16:38:00|159.81|157.41|160.27|157.87|160.45|158.05|159.81|157.41|0
1651595890000|2022-05-03 16:38:10|160.36|157.96|160.04|157.64|160.36|157.96|159.99|157.59|0
1651595900000|2022-05-03 16:38:20|160.08|157.68|159.9|157.5|160.27|157.87|159.9|157.5|0
1651595910000|2022-05-03 16:38:30|159.44|157.04|158.99|156.59|159.44|157.04|158.99|156.59|0
1651595920000|2022-05-03 16:38:40|158.71|156.31|158.62|156.22|158.71|156.31|158.53|156.13|0
1651595930000|2022-05-03 16:38:50|158.71|156.31|158.8|156.4|158.9|156.5|158.71|156.31|0
1651595940000|2022-05-03 16:39:00|158.26|155.86|158.35|155.95|158.62|156.22|158.26|155.86|0
1651595950000|2022-05-03 16:39:10|158.26|155.86|158.17|155.77|158.26|155.86|157.9|155.5|0
1651595960000|2022-05-03 16:39:20|158.08|155.68|158.08|155.68|158.44|156.04|158.08|155.68|0
1651595970000|2022-05-03 16:39:30|158.03|155.63|157.94|155.54|158.12|155.72|157.94|155.54|0
1651595980000|2022-05-03 16:39:40|158.08|155.68|158.71|156.31|158.71|156.31|158.08|155.68|0
1651595990000|2022-05-03 16:39:50|158.8|156.4|159.17|156.77|159.17|156.77|158.76|156.36|0
1651596000000|2022-05-03 16:40:00|159.08|156.68|158.62|156.22|159.26|156.86|158.62|156.22|0
1651596010000|2022-05-03 16:40:10|158.8|156.4|158.44|156.04|158.9|156.5|158.44|156.04|0
1651596020000|2022-05-03 16:40:20|158.62|156.22|158.53|156.13|158.62|156.22|158.53|156.13|0
1651596030000|2022-05-03 16:40:30|158.76|156.36|158.67|156.27|158.8|156.4|158.62|156.22|0
1651596040000|2022-05-03 16:40:40|159.08|156.68|159.44|157.04|159.44|157.04|159.08|156.68|0
1651596050000|2022-05-03 16:40:50|159.72|157.32|159.44|157.04|159.72|157.32|159.44|157.04|0
1651596060000|2022-05-03 16:41:00|159.35|156.95|159.26|156.86|159.62|157.22|159.26|156.86|0
1651596070000|2022-05-03 16:41:10|159.35|156.95|158.8|156.4|159.35|156.95|158.8|156.4|0
1651596080000|2022-05-03 16:41:20|159.17|156.77|158.99|156.59|159.26|156.86|158.99|156.59|0
1651596090000|2022-05-03 16:41:30|158.89|156.49|159.17|156.77|159.17|156.77|158.89|156.49|0
1651596100000|2022-05-03 16:41:40|159.26|156.86|159.17|156.77|159.26|156.86|159.08|156.68|0
1651596110000|2022-05-03 16:41:50|159.3|156.9|159.26|156.86|159.3|156.9|159.26|156.86|0
1651596120000|2022-05-03 16:42:00|159.35|156.95|159.53|157.13|159.62|157.22|159.35|156.95|0
1651596130000|2022-05-03 16:42:10|159.81|157.41|159.99|157.59|159.99|157.59|159.62|157.22|0
1651596140000|2022-05-03 16:42:20|159.81|157.41|159.99|157.59|159.99|157.59|159.81|157.41|0
1651596150000|2022-05-03 16:42:30|160.08|157.68|160.22|157.82|160.4|158|160.08|157.68|0
1651596160000|2022-05-03 16:42:40|160.17|157.77|159.9|157.5|160.17|157.77|159.9|157.5|0
1651596170000|2022-05-03 16:42:50|160.08|157.68|159.81|157.41|160.08|157.68|159.81|157.41|0
1651596180000|2022-05-03 16:43:00|159.9|157.5|160.08|157.68|160.08|157.68|159.72|157.32|0
1651596190000|2022-05-03 16:43:10|160.54|158.14|160.49|158.09|160.54|158.14|160.49|158.09|0
1651596200000|2022-05-03 16:43:20|160.36|157.96|160.08|157.68|160.45|158.05|160.08|157.68|0
1651596210000|2022-05-03 16:43:30|160.17|157.77|160.36|157.96|160.36|157.96|160.17|157.77|0
1651596220000|2022-05-03 16:43:40|160.26|157.86|160.26|157.86|160.45|158.05|160.26|157.86|0
1651596230000|2022-05-03 16:43:50|160.08|157.68|159.99|157.59|160.17|157.77|159.9|157.5|0
1651596240000|2022-05-03 16:44:00|160.26|157.86|160.54|158.14|160.54|158.14|160.26|157.86|0
1651596250000|2022-05-03 16:44:10|160.81|158.41|160.63|158.23|160.81|158.41|160.63|158.23|0
1651596260000|2022-05-03 16:44:20|160.36|157.96|160.17|157.77|160.36|157.96|160.08|157.68|0
1651596270000|2022-05-03 16:44:30|160.08|157.68|160.36|157.96|160.36|157.96|160.08|157.68|0
1651596280000|2022-05-03 16:44:40|160.26|157.86|160.08|157.68|160.26|157.86|160.08|157.68|0
1651596290000|2022-05-03 16:44:50|159.99|157.59|159.53|157.13|160.08|157.68|159.53|157.13|0
1651596300000|2022-05-03 16:45:00|159.35|156.95|159.44|157.04|159.53|157.13|159.35|156.95|0
1651596310000|2022-05-03 16:45:10|159.08|156.68|158.8|156.4|159.08|156.68|158.8|156.4|0
1651596320000|2022-05-03 16:45:20|158.85|156.45|158.85|156.45|158.89|156.49|158.62|156.22|0
1651596330000|2022-05-03 16:45:30|158.98|156.58|159.35|156.95|159.53|157.13|158.98|156.58|0
1651596340000|2022-05-03 16:45:40|159.26|156.86|158.85|156.45|159.26|156.86|158.85|156.45|0
1651596350000|2022-05-03 16:45:50|158.8|156.4|157.89|155.49|158.8|156.4|157.71|155.31|0
1651596360000|2022-05-03 16:46:00|157.71|155.31|157.8|155.4|157.98|155.58|157.71|155.31|0
1651596370000|2022-05-03 16:46:10|157.98|155.58|158.17|155.77|158.44|156.04|157.98|155.58|0
1651596380000|2022-05-03 16:46:20|157.98|155.58|158.53|156.13|158.53|156.13|157.98|155.58|0
1651596390000|2022-05-03 16:46:30|158.26|155.86|158.62|156.22|158.62|156.22|158.26|155.86|0
1651596400000|2022-05-03 16:46:40|158.71|156.31|158.89|156.49|158.89|156.49|158.71|156.31|0
1651596410000|2022-05-03 16:46:50|159.17|156.77|159.07|156.67|159.17|156.77|158.85|156.45|0
1651596420000|2022-05-03 16:47:00|159.26|156.86|158.98|156.58|159.26|156.86|158.98|156.58|0
1651596430000|2022-05-03 16:47:10|158.89|156.49|159.35|156.95|159.35|156.95|158.89|156.49|0
1651596440000|2022-05-03 16:47:20|159.53|157.13|159.07|156.67|159.53|157.13|159.07|156.67|0
1651596450000|2022-05-03 16:47:30|158.98|156.58|159.53|157.13|159.53|157.13|158.98|156.58|0
1651596460000|2022-05-03 16:47:40|159.9|157.5|159.99|157.59|160.17|157.77|159.9|157.5|0
1651596470000|2022-05-03 16:47:50|159.9|157.5|159.53|157.13|159.9|157.5|159.53|157.13|0
1651596480000|2022-05-03 16:48:00|159.99|157.59|161|158.6|161|158.6|159.99|157.59|0
1651596490000|2022-05-03 16:48:10|160.72|158.32|160.72|158.32|160.72|158.32|160.72|158.32|0
1651596500000|2022-05-03 16:48:20|160.54|158.14|160.17|157.77|160.58|158.18|160.17|157.77|0
1651596510000|2022-05-03 16:48:30|160.35|157.95|159.62|157.22|160.35|157.95|159.62|157.22|0
1651596520000|2022-05-03 16:48:40|159.53|157.13|159.62|157.22|159.99|157.59|159.53|157.13|0
1651596530000|2022-05-03 16:48:50|159.71|157.31|159.62|157.22|159.8|157.4|159.62|157.22|0
1651596540000|2022-05-03 16:49:00|159.8|157.4|159.17|156.77|159.8|157.4|159.17|156.77|0
1651596550000|2022-05-03 16:49:10|158.89|156.49|158.84|156.44|159.07|156.67|158.84|156.44|0
1651596560000|2022-05-03 16:49:20|158.89|156.49|158.35|155.95|158.89|156.49|158.35|155.95|0
1651596570000|2022-05-03 16:49:30|158.71|156.31|158.66|156.26|158.8|156.4|158.62|156.22|0
1651596580000|2022-05-03 16:49:40|158.53|156.13|158.62|156.22|158.8|156.4|158.53|156.13|0
1651596590000|2022-05-03 16:49:50|158.8|156.4|159.07|156.67|159.07|156.67|158.8|156.4|0
1651596600000|2022-05-03 16:50:00|158.66|156.26|158.89|156.49|158.98|156.58|158.66|156.26|0
1651596610000|2022-05-03 16:50:10|159.03|156.63|159.16|156.76|159.26|156.86|159.03|156.63|0
1651596620000|2022-05-03 16:50:20|158.98|156.58|158.89|156.49|159.03|156.63|158.89|156.49|0
1651596630000|2022-05-03 16:50:30|158.44|156.04|158.53|156.13|158.71|156.31|158.44|156.04|0
1651596640000|2022-05-03 16:50:40|158.62|156.22|158.8|156.4|158.8|156.4|158.62|156.22|0
1651596650000|2022-05-03 16:50:50|159.07|156.67|158.8|156.4|159.07|156.67|158.62|156.22|0
1651596660000|2022-05-03 16:51:00|159.16|156.76|158.62|156.22|159.16|156.76|158.62|156.22|0
1651596670000|2022-05-03 16:51:10|158.53|156.13|158.53|156.13|158.71|156.31|158.53|156.13|0
1651596680000|2022-05-03 16:51:20|158.8|156.4|158.98|156.58|158.98|156.58|158.8|156.4|0
1651596690000|2022-05-03 16:51:30|159.03|156.63|159.53|157.13|159.53|157.13|159.03|156.63|0
1651596700000|2022-05-03 16:51:40|159.07|156.67|159.16|156.76|159.35|156.95|159.07|156.67|0
1651596710000|2022-05-03 16:51:50|159.07|156.67|159.16|156.76|159.16|156.76|158.8|156.4|0
1651596720000|2022-05-03 16:52:00|159.07|156.67|158.89|156.49|159.07|156.67|158.84|156.44|0
1651596730000|2022-05-03 16:52:10|159.44|157.04|159.44|157.04|159.53|157.13|159.44|157.04|0
1651596740000|2022-05-03 16:52:20|159.71|157.31|159.62|157.22|159.71|157.31|159.44|157.04|0
1651596750000|2022-05-03 16:52:30|159.48|157.08|159.44|157.04|159.53|157.13|159.07|156.67|0
1651596760000|2022-05-03 16:52:40|159.07|156.67|158.98|156.58|159.21|156.81|158.98|156.58|0
1651596770000|2022-05-03 16:52:50|159.16|156.76|158.98|156.58|159.3|156.9|158.98|156.58|0
1651596780000|2022-05-03 16:53:00|159.07|156.67|159.07|156.67|159.16|156.76|159.07|156.67|0
1651596790000|2022-05-03 16:53:10|159.39|156.99|159.35|156.95|159.44|157.04|159.35|156.95|0
1651596800000|2022-05-03 16:53:20|159.16|156.76|159.35|156.95|159.35|156.95|159.16|156.76|0
1651596810000|2022-05-03 16:53:30|159.53|157.13|159.53|157.13|159.53|157.13|159.53|157.13|0
1651596820000|2022-05-03 16:53:40|159.16|156.76|159.07|156.67|159.16|156.76|159.07|156.67|0
1651596830000|2022-05-03 16:53:50|158.98|156.58|158.71|156.31|158.98|156.58|158.71|156.31|0
1651596840000|2022-05-03 16:54:00|159.25|156.85|159.35|156.95|159.35|156.95|159.16|156.76|0
1651596850000|2022-05-03 16:54:10|159.53|157.13|160.08|157.68|160.08|157.68|159.53|157.13|0
1651596860000|2022-05-03 16:54:20|159.89|157.49|159.8|157.4|159.89|157.49|159.8|157.4|0
1651596870000|2022-05-03 16:54:30|159.44|157.04|159.25|156.85|159.53|157.13|159.16|156.76|0
1651596880000|2022-05-03 16:54:40|159.35|156.95|158.89|156.49|159.35|156.95|158.89|156.49|0
1651596890000|2022-05-03 16:54:50|158.43|156.03|157.89|155.49|158.43|156.03|157.89|155.49|0
1651596900000|2022-05-03 16:55:00|158.07|155.67|156.98|154.58|158.07|155.67|156.98|154.58|0
1651596910000|2022-05-03 16:55:10|157.35|154.95|157.16|154.76|157.62|155.22|157.16|154.76|0
1651596920000|2022-05-03 16:55:20|156.89|154.49|156.89|154.49|156.98|154.58|156.89|154.49|0
1651596930000|2022-05-03 16:55:30|157.07|154.67|157.25|154.85|157.25|154.85|156.94|154.54|0
1651596940000|2022-05-03 16:55:40|157.35|154.95|156.71|154.31|157.35|154.95|156.71|154.31|0
1651596950000|2022-05-03 16:55:50|156.8|154.4|156.8|154.4|156.85|154.45|156.8|154.4|0
1651596960000|2022-05-03 16:56:00|156.89|154.49|156.89|154.49|157.07|154.67|156.89|154.49|0
1651596970000|2022-05-03 16:56:10|156.62|154.22|156.17|153.77|156.62|154.22|156.17|153.77|0
1651596980000|2022-05-03 16:56:20|156.39|153.99|156.71|154.31|156.71|154.31|156.39|153.99|0
1651596990000|2022-05-03 16:56:30|156.98|154.58|157.44|155.04|157.44|155.04|156.98|154.58|0
1651597000000|2022-05-03 16:56:40|157.53|155.13|157.71|155.31|157.71|155.31|157.53|155.13|0
1651597010000|2022-05-03 16:56:50|157.98|155.58|158.07|155.67|158.07|155.67|157.8|155.4|0
1651597020000|2022-05-03 16:57:00|158.25|155.85|158.8|156.4|158.8|156.4|158.25|155.85|0
1651597030000|2022-05-03 16:57:10|158.98|156.58|159.16|156.76|159.16|156.76|158.8|156.4|0
1651597040000|2022-05-03 16:57:20|159.07|156.67|159.07|156.67|159.07|156.67|158.89|156.49|0
1651597050000|2022-05-03 16:57:30|159.16|156.76|158.89|156.49|159.16|156.76|158.66|156.26|0
1651597060000|2022-05-03 16:57:40|158.8|156.4|158.71|156.31|158.8|156.4|158.71|156.31|0
1651597070000|2022-05-03 16:57:50|158.84|156.44|158.62|156.22|158.84|156.44|158.62|156.22|0
1651597080000|2022-05-03 16:58:00|158.71|156.31|159.16|156.76|159.16|156.76|158.71|156.31|0
1651597090000|2022-05-03 16:58:10|158.93|156.53|158.89|156.49|158.93|156.53|158.8|156.4|0
1651597100000|2022-05-03 16:58:20|158.98|156.58|159.44|157.04|159.44|157.04|158.98|156.58|0
1651597110000|2022-05-03 16:58:30|159.34|156.94|159.8|157.4|159.8|157.4|159.34|156.94|0
1651597120000|2022-05-03 16:58:40|159.89|157.49|159.89|157.49|159.98|157.58|159.89|157.49|0
1651597130000|2022-05-03 16:58:50|159.98|157.58|159.62|157.22|159.98|157.58|159.62|157.22|0
1651597140000|2022-05-03 16:59:00|159.8|157.4|159.71|157.31|159.8|157.4|159.62|157.22|0
1651597150000|2022-05-03 16:59:10|159.62|157.22|159.53|157.13|159.62|157.22|159.53|157.13|0
1651597160000|2022-05-03 16:59:20|159.43|157.03|159.16|156.76|159.43|157.03|159.16|156.76|0
1651597170000|2022-05-03 16:59:30|159.43|157.03|159.62|157.22|159.84|157.44|159.43|157.03|0
1651597180000|2022-05-03 16:59:40|159.48|157.08|159.34|156.94|159.62|157.22|159.34|156.94|0
1651597190000|2022-05-03 16:59:50|159.25|156.85|159.43|157.03|159.53|157.13|159.25|156.85|0
1651597200000|2022-05-03 17:00:00|159.98|157.58|159.53|157.13|160.07|157.67|159.53|157.13|0
1651597210000|2022-05-03 17:00:10|159.89|157.49|159.53|157.13|159.89|157.49|159.53|157.13|0
1651597220000|2022-05-03 17:00:20|159.43|157.03|160.44|158.04|160.44|158.04|159.43|157.03|0
1651597230000|2022-05-03 17:00:30|161.18|158.78|161.45|159.05|161.45|159.05|161.18|158.78|0
1651597240000|2022-05-03 17:00:40|161.54|159.14|161.31|158.91|161.73|159.33|161.31|158.91|0
1651597250000|2022-05-03 17:00:50|161.36|158.96|161.45|159.05|161.54|159.14|161.27|158.87|0
1651597260000|2022-05-03 17:01:00|161.64|159.24|162.28|159.88|162.47|160.07|161.64|159.24|0
1651597270000|2022-05-03 17:01:10|162.65|160.25|162.93|160.53|162.93|160.53|162.65|160.25|0
1651597280000|2022-05-03 17:01:20|162.84|160.44|162.65|160.25|162.84|160.44|162.37|159.97|0
1651597290000|2022-05-03 17:01:30|162.47|160.07|162.37|159.97|162.79|160.39|162.37|159.97|0
1651597300000|2022-05-03 17:01:40|162.28|159.88|162.28|159.88|162.28|159.88|162.1|159.7|0
1651597310000|2022-05-03 17:01:50|162.19|159.79|162|159.6|162.19|159.79|162|159.6|0
1651597320000|2022-05-03 17:02:00|162.1|159.7|161.36|158.96|162.1|159.7|161.36|158.96|0
1651597330000|2022-05-03 17:02:10|161.27|158.87|161.17|158.77|161.27|158.87|161.08|158.68|0
1651597340000|2022-05-03 17:02:20|161.45|159.05|161.36|158.96|161.77|159.37|161.36|158.96|0
1651597350000|2022-05-03 17:02:30|161.27|158.87|161.36|158.96|161.36|158.96|161.17|158.77|0
1651597360000|2022-05-03 17:02:40|161.27|158.87|161.17|158.77|161.27|158.87|161.17|158.77|0
1651597370000|2022-05-03 17:02:50|161.03|158.63|160.99|158.59|161.17|158.77|160.99|158.59|0
1651597380000|2022-05-03 17:03:00|160.9|158.5|161.08|158.68|161.17|158.77|160.9|158.5|0
1651597390000|2022-05-03 17:03:10|161.17|158.77|161.13|158.73|161.17|158.77|161.13|158.73|0
1651597400000|2022-05-03 17:03:20|161.17|158.77|160.81|158.41|161.17|158.77|160.81|158.41|0
1651597410000|2022-05-03 17:03:30|160.62|158.22|159.8|157.4|160.62|158.22|159.8|157.4|0
1651597420000|2022-05-03 17:03:40|159.89|157.49|160.62|158.22|160.62|158.22|159.89|157.49|0
1651597430000|2022-05-03 17:03:50|160.44|158.04|160.71|158.31|160.71|158.31|160.44|158.04|0
1651597440000|2022-05-03 17:04:00|160.35|157.95|159.89|157.49|160.35|157.95|159.89|157.49|0
1651597450000|2022-05-03 17:04:10|159.8|157.4|160.16|157.76|160.16|157.76|159.8|157.4|0
1651597460000|2022-05-03 17:04:20|160.07|157.67|160.07|157.67|160.07|157.67|160.07|157.67|0
1651597470000|2022-05-03 17:04:30|159.98|157.58|159.89|157.49|159.98|157.58|159.8|157.4|0
1651597480000|2022-05-03 17:04:40|160.07|157.67|159.98|157.58|160.07|157.67|159.8|157.4|0
1651597490000|2022-05-03 17:04:50|160.35|157.95|160.35|157.95|160.35|157.95|160.07|157.67|0
1651597500000|2022-05-03 17:05:00|160.16|157.76|160.26|157.86|160.26|157.86|160.07|157.67|0
1651597510000|2022-05-03 17:05:10|160.35|157.95|160.16|157.76|160.62|158.22|160.16|157.76|0
1651597520000|2022-05-03 17:05:20|160.07|157.67|160.53|158.13|160.67|158.27|160.07|157.67|0
1651597530000|2022-05-03 17:05:30|160.16|157.76|160.44|158.04|160.53|158.13|160.16|157.76|0
1651597540000|2022-05-03 17:05:40|160.53|158.13|160.53|158.13|160.53|158.13|160.53|158.13|0
1651597550000|2022-05-03 17:05:50|160.81|158.41|160.53|158.13|160.81|158.41|160.53|158.13|0
1651597560000|2022-05-03 17:06:00|160.9|158.5|160.76|158.36|160.9|158.5|160.76|158.36|0
1651597570000|2022-05-03 17:06:10|160.44|158.04|160.44|158.04|160.53|158.13|160.44|158.04|0
1651597580000|2022-05-03 17:06:20|160.21|157.81|159.89|157.49|160.21|157.81|159.71|157.31|0
1651597590000|2022-05-03 17:06:30|159.8|157.4|159.8|157.4|160.16|157.76|159.8|157.4|0
1651597600000|2022-05-03 17:06:40|159.98|157.58|160.44|158.04|160.44|158.04|159.98|157.58|0
1651597610000|2022-05-03 17:06:50|160.35|157.95|160.44|158.04|160.53|158.13|160.07|157.67|0
1651597620000|2022-05-03 17:07:00|160.35|157.95|159.93|157.53|160.35|157.95|159.93|157.53|0
1651597630000|2022-05-03 17:07:10|159.89|157.49|159.8|157.4|159.89|157.49|159.52|157.12|0
1651597640000|2022-05-03 17:07:20|159.84|157.44|159.98|157.58|159.98|157.58|159.84|157.44|0
1651597650000|2022-05-03 17:07:30|160.07|157.67|160.81|158.41|160.81|158.41|160.07|157.67|0
1651597660000|2022-05-03 17:07:40|160.9|158.5|160.53|158.13|160.9|158.5|160.53|158.13|0
1651597670000|2022-05-03 17:07:50|160.35|157.95|160.44|158.04|160.44|158.04|160.25|157.85|0
1651597680000|2022-05-03 17:08:00|161.17|158.77|161.54|159.14|161.54|159.14|161.08|158.68|0
1651597690000|2022-05-03 17:08:10|161.45|159.05|161.08|158.68|161.45|159.05|161.08|158.68|0
1651597700000|2022-05-03 17:08:20|160.99|158.59|161.31|158.91|161.31|158.91|160.9|158.5|0
1651597710000|2022-05-03 17:08:30|161.26|158.86|161.45|159.05|161.45|159.05|161.22|158.82|0
1651597720000|2022-05-03 17:08:40|161.54|159.14|161.72|159.32|161.72|159.32|161.54|159.14|0
1651597730000|2022-05-03 17:08:50|161.58|159.18|161.72|159.32|161.82|159.42|161.58|159.18|0
1651597740000|2022-05-03 17:09:00|161.68|159.28|162.09|159.69|162.09|159.69|161.63|159.23|0
1651597750000|2022-05-03 17:09:10|162.37|159.97|162.46|160.06|162.46|160.06|162.19|159.79|0
1651597760000|2022-05-03 17:09:20|162.28|159.88|162.05|159.65|162.28|159.88|162|159.6|0
1651597770000|2022-05-03 17:09:30|162|159.6|161.82|159.42|162|159.6|161.72|159.32|0
1651597780000|2022-05-03 17:09:40|161.72|159.32|161.91|159.51|161.95|159.55|161.72|159.32|0
1651597790000|2022-05-03 17:09:50|162.19|159.79|162.04|159.64|162.23|159.83|162.04|159.64|0
1651597800000|2022-05-03 17:10:00|162.09|159.69|162.09|159.69|162.19|159.79|162|159.6|0
1651597810000|2022-05-03 17:10:10|162.37|159.97|162.28|159.88|162.37|159.97|162.28|159.88|0
1651597820000|2022-05-03 17:10:20|162.09|159.69|162.09|159.69|162.09|159.69|162|159.6|0
1651597830000|2022-05-03 17:10:30|162|159.6|161.82|159.42|162.18|159.78|161.63|159.23|0
1651597840000|2022-05-03 17:10:40|161.72|159.32|161.82|159.42|161.91|159.51|161.72|159.32|0
1651597850000|2022-05-03 17:10:50|161.63|159.23|161.54|159.14|161.63|159.23|161.45|159.05|0
1651597860000|2022-05-03 17:11:00|161.82|159.42|162.09|159.69|162.09|159.69|161.63|159.23|0
1651597870000|2022-05-03 17:11:10|162.18|159.78|162.09|159.69|162.28|159.88|162|159.6|0
1651597880000|2022-05-03 17:11:20|162.28|159.88|162.09|159.69|162.28|159.88|162|159.6|0
1651597890000|2022-05-03 17:11:30|162|159.6|161.91|159.51|162|159.6|161.72|159.32|0
1651597900000|2022-05-03 17:11:40|162|159.6|162|159.6|162|159.6|162|159.6|0
1651597910000|2022-05-03 17:11:50|161.91|159.51|162.46|160.06|162.46|160.06|161.86|159.46|0
1651597920000|2022-05-03 17:12:00|162.74|160.34|162.28|159.88|162.74|160.34|162.28|159.88|0
1651597930000|2022-05-03 17:12:10|162.09|159.69|162.46|160.06|162.46|160.06|162.09|159.69|0
1651597940000|2022-05-03 17:12:20|162.65|160.25|162.83|160.43|162.83|160.43|162.65|160.25|0
1651597950000|2022-05-03 17:12:30|163.2|160.8|163.71|161.31|163.71|161.31|163.2|160.8|0
1651597960000|2022-05-03 17:12:40|163.57|161.17|164.22|161.82|164.22|161.82|163.48|161.08|0
1651597970000|2022-05-03 17:12:50|163.85|161.45|163.85|161.45|163.9|161.5|163.85|161.45|0
1651597980000|2022-05-03 17:13:00|163.57|161.17|163.76|161.36|163.76|161.36|163.48|161.08|0
1651597990000|2022-05-03 17:13:10|163.94|161.54|163.94|161.54|164.27|161.87|163.94|161.54|0
1651598000000|2022-05-03 17:13:20|163.76|161.36|163.67|161.27|163.76|161.36|163.67|161.27|0
1651598010000|2022-05-03 17:13:30|163.76|161.36|163.57|161.17|163.8|161.4|163.57|161.17|0
1651598020000|2022-05-03 17:13:40|163.67|161.27|163.48|161.08|163.67|161.27|163.48|161.08|0
1651598030000|2022-05-03 17:13:50|163.39|160.99|163.48|161.08|163.48|161.08|163.29|160.89|0
1651598040000|2022-05-03 17:14:00|163.43|161.03|163.15|160.75|163.43|161.03|163.15|160.75|0
1651598050000|2022-05-03 17:14:10|163.2|160.8|163.11|160.71|163.2|160.8|163.06|160.66|0
1651598060000|2022-05-03 17:14:20|163.2|160.8|163.66|161.26|163.66|161.26|163.2|160.8|0
1651598070000|2022-05-03 17:14:30|163.76|161.36|164.22|161.82|164.22|161.82|163.76|161.36|0
1651598080000|2022-05-03 17:14:40|164.13|161.73|164.04|161.64|164.13|161.73|163.85|161.45|0
1651598090000|2022-05-03 17:14:50|163.85|161.45|163.85|161.45|164.04|161.64|163.85|161.45|0
1651598100000|2022-05-03 17:15:00|164.22|161.82|164.87|162.47|164.87|162.47|164.22|161.82|0
1651598110000|2022-05-03 17:15:10|164.6|162.2|164.5|162.1|164.6|162.2|164.5|162.1|0
1651598120000|2022-05-03 17:15:20|164.36|161.96|164.13|161.73|164.41|162.01|164.13|161.73|0
1651598130000|2022-05-03 17:15:30|164.41|162.01|164.22|161.82|164.41|162.01|164.22|161.82|0
1651598140000|2022-05-03 17:15:40|164.45|162.05|164.59|162.19|164.59|162.19|164.45|162.05|0
1651598150000|2022-05-03 17:15:50|164.5|162.1|164.5|162.1|164.59|162.19|164.5|162.1|0
1651598160000|2022-05-03 17:16:00|164.69|162.29|164.78|162.38|164.97|162.57|164.69|162.29|0
1651598170000|2022-05-03 17:16:10|164.59|162.19|164.78|162.38|164.78|162.38|164.59|162.19|0
1651598180000|2022-05-03 17:16:20|164.69|162.29|164.87|162.47|164.87|162.47|164.69|162.29|0
1651598190000|2022-05-03 17:16:30|164.78|162.38|164.78|162.38|164.78|162.38|164.69|162.29|0
1651598200000|2022-05-03 17:16:40|164.87|162.47|164.64|162.24|164.87|162.47|164.5|162.1|0
1651598210000|2022-05-03 17:16:50|164.59|162.19|164.87|162.47|164.87|162.47|164.59|162.19|0
1651598220000|2022-05-03 17:17:00|164.59|162.19|164.78|162.38|164.78|162.38|164.59|162.19|0
1651598230000|2022-05-03 17:17:10|164.87|162.47|165.25|162.85|165.25|162.85|164.87|162.47|0
1651598240000|2022-05-03 17:17:20|165.15|162.75|164.97|162.57|165.25|162.85|164.97|162.57|0
1651598250000|2022-05-03 17:17:30|165.15|162.75|165.01|162.61|165.15|162.75|165.01|162.61|0
1651598260000|2022-05-03 17:17:40|165.15|162.75|165.06|162.66|165.15|162.75|165.01|162.61|0
1651598270000|2022-05-03 17:17:50|165.15|162.75|165.25|162.85|165.25|162.85|165.06|162.66|0
1651598280000|2022-05-03 17:18:00|165.15|162.75|164.87|162.47|165.25|162.85|164.87|162.47|0
1651598290000|2022-05-03 17:18:10|164.92|162.52|164.41|162.01|164.92|162.52|164.41|162.01|0
1651598300000|2022-05-03 17:18:20|164.55|162.15|164.5|162.1|164.78|162.38|164.5|162.1|0
1651598310000|2022-05-03 17:18:30|164.69|162.29|164.73|162.33|164.87|162.47|164.69|162.29|0
1651598320000|2022-05-03 17:18:40|164.69|162.29|164.31|161.91|164.69|162.29|164.31|161.91|0
1651598330000|2022-05-03 17:18:50|164.22|161.82|164.13|161.73|164.31|161.91|164.13|161.73|0
1651598340000|2022-05-03 17:19:00|164.22|161.82|164.73|162.33|164.82|162.42|164.22|161.82|0
1651598350000|2022-05-03 17:19:10|164.78|162.38|164.69|162.29|164.78|162.38|164.41|162.01|0
1651598360000|2022-05-03 17:19:20|164.59|162.19|164.03|161.63|164.59|162.19|164.03|161.63|0
1651598370000|2022-05-03 17:19:30|163.89|161.49|164.22|161.82|164.22|161.82|163.85|161.45|0
1651598380000|2022-05-03 17:19:40|163.99|161.59|164.03|161.63|164.13|161.73|163.99|161.59|0
1651598390000|2022-05-03 17:19:50|164.17|161.77|164.03|161.63|164.17|161.77|164.03|161.63|0
1651598400000|2022-05-03 17:20:00|164.13|161.73|164.17|161.77|164.31|161.91|164.13|161.73|0
1651598410000|2022-05-03 17:20:10|164.22|161.82|163.94|161.54|164.22|161.82|163.94|161.54|0
1651598420000|2022-05-03 17:20:20|164.22|161.82|163.85|161.45|164.22|161.82|163.85|161.45|0
1651598430000|2022-05-03 17:20:30|164.03|161.63|164.22|161.82|164.22|161.82|164.03|161.63|0
1651598440000|2022-05-03 17:20:40|164.03|161.63|164.03|161.63|164.03|161.63|163.99|161.59|0
1651598450000|2022-05-03 17:20:50|164.13|161.73|164.22|161.82|164.22|161.82|164.13|161.73|0
1651598460000|2022-05-03 17:21:00|164.31|161.91|164.69|162.29|164.69|162.29|164.22|161.82|0
1651598470000|2022-05-03 17:21:10|164.97|162.57|164.54|162.14|164.97|162.57|164.54|162.14|0
1651598480000|2022-05-03 17:21:20|164.41|162.01|164.31|161.91|164.54|162.14|164.31|161.91|0
1651598490000|2022-05-03 17:21:30|164.5|162.1|165.15|162.75|165.15|162.75|164.5|162.1|0
1651598500000|2022-05-03 17:21:40|165.06|162.66|164.87|162.47|165.06|162.66|164.78|162.38|0
1651598510000|2022-05-03 17:21:50|165.06|162.66|165.15|162.75|165.15|162.75|165.06|162.66|0
1651598520000|2022-05-03 17:22:00|165.66|163.26|165.66|163.26|165.71|163.31|165.62|163.22|0
1651598530000|2022-05-03 17:22:10|165.62|163.22|165.71|163.31|165.71|163.31|165.62|163.22|0
1651598540000|2022-05-03 17:22:20|165.43|163.03|165.1|162.7|165.43|163.03|165.1|162.7|0
1651598550000|2022-05-03 17:22:30|164.87|162.47|164.78|162.38|164.87|162.47|164.59|162.19|0
1651598560000|2022-05-03 17:22:40|164.97|162.57|165.15|162.75|165.25|162.85|164.97|162.57|0
1651598570000|2022-05-03 17:22:50|164.87|162.47|164.87|162.47|164.87|162.47|164.78|162.38|0
1651598580000|2022-05-03 17:23:00|165.06|162.66|165.25|162.85|165.25|162.85|164.97|162.57|0
1651598590000|2022-05-03 17:23:10|165.29|162.89|164.96|162.56|165.34|162.94|164.96|162.56|0
1651598600000|2022-05-03 17:23:20|164.87|162.47|164.78|162.38|164.87|162.47|164.78|162.38|0
1651598610000|2022-05-03 17:23:30|163.1|160.7|163.01|160.61|163.1|160.7|163.01|160.61|0
1651598620000|2022-05-03 17:23:40|163.2|160.8|163.29|160.89|163.48|161.08|163.2|160.8|0
1651598630000|2022-05-03 17:23:50|163.01|160.61|162.64|160.24|163.01|160.61|162.64|160.24|0
1651598640000|2022-05-03 17:24:00|162.36|159.96|162.09|159.69|162.36|159.96|161.81|159.41|0
1651598650000|2022-05-03 17:24:10|161.9|159.5|162.64|160.24|162.64|160.24|161.9|159.5|0
1651598660000|2022-05-03 17:24:20|162.55|160.15|162.92|160.52|162.92|160.52|162.55|160.15|0
1651598670000|2022-05-03 17:24:30|162.83|160.43|162.69|160.29|162.83|160.43|162.64|160.24|0
1651598680000|2022-05-03 17:24:40|162.83|160.43|163.29|160.89|163.29|160.89|162.83|160.43|0
1651598690000|2022-05-03 17:24:50|163.48|161.08|163.1|160.7|163.48|161.08|163.1|160.7|0
1651598700000|2022-05-03 17:25:00|162.92|160.52|162.27|159.87|162.92|160.52|162.27|159.87|0
1651598710000|2022-05-03 17:25:10|162.18|159.78|161.99|159.59|162.18|159.78|161.99|159.59|0
1651598720000|2022-05-03 17:25:20|161.72|159.32|161.99|159.59|162.18|159.78|161.72|159.32|0
1651598730000|2022-05-03 17:25:30|161.9|159.5|162.36|159.96|162.36|159.96|161.9|159.5|0
1651598740000|2022-05-03 17:25:40|162.46|160.06|162.36|159.96|162.64|160.24|162.36|159.96|0
1651598750000|2022-05-03 17:25:50|162.13|159.73|162.64|160.24|162.64|160.24|162.13|159.73|0
1651598760000|2022-05-03 17:26:00|163.01|160.61|162.92|160.52|163.01|160.61|162.83|160.43|0
1651598770000|2022-05-03 17:26:10|163.01|160.61|163.29|160.89|163.29|160.89|163.01|160.61|0
1651598780000|2022-05-03 17:26:20|163.15|160.75|163.1|160.7|163.47|161.07|163.1|160.7|0
1651598790000|2022-05-03 17:26:30|163.29|160.89|163.38|160.98|163.38|160.98|163.2|160.8|0
1651598800000|2022-05-03 17:26:40|163.1|160.7|162.83|160.43|163.1|160.7|162.83|160.43|0
1651598810000|2022-05-03 17:26:50|163.1|160.7|163.1|160.7|163.1|160.7|162.96|160.56|0
1651598820000|2022-05-03 17:27:00|163.38|160.98|163.1|160.7|163.38|160.98|163.1|160.7|0
1651598830000|2022-05-03 17:27:10|163.01|160.61|163.29|160.89|163.29|160.89|163.01|160.61|0
1651598840000|2022-05-03 17:27:20|163.1|160.7|163.01|160.61|163.2|160.8|163.01|160.61|0
1651598850000|2022-05-03 17:27:30|162.83|160.43|162.55|160.15|162.83|160.43|162.46|160.06|0
1651598860000|2022-05-03 17:27:40|162.64|160.24|162.18|159.78|162.64|160.24|162.18|159.78|0
1651598870000|2022-05-03 17:27:50|161.53|159.13|161.53|159.13|161.53|159.13|161.44|159.04|0
1651598880000|2022-05-03 17:28:00|161.26|158.86|161.16|158.76|161.26|158.86|161.02|158.62|0
1651598890000|2022-05-03 17:28:10|161.35|158.95|161.44|159.04|161.44|159.04|161.35|158.95|0
1651598900000|2022-05-03 17:28:20|161.72|159.32|161.44|159.04|161.81|159.41|161.44|159.04|0
1651598910000|2022-05-03 17:28:30|161.26|158.86|161.07|158.67|161.26|158.86|161.07|158.67|0
1651598920000|2022-05-03 17:28:40|161.16|158.76|161.62|159.22|161.72|159.32|161.16|158.76|0
1651598930000|2022-05-03 17:28:50|161.81|159.41|162.09|159.69|162.09|159.69|161.67|159.27|0
1651598940000|2022-05-03 17:29:00|161.9|159.5|162.18|159.78|162.18|159.78|161.9|159.5|0
1651598950000|2022-05-03 17:29:10|162.09|159.69|161.62|159.22|162.09|159.69|161.53|159.13|0
1651598960000|2022-05-03 17:29:20|161.53|159.13|161.44|159.04|161.62|159.22|161.44|159.04|0
1651598970000|2022-05-03 17:29:30|161.26|158.86|161.53|159.13|161.53|159.13|161.26|158.86|0
1651598980000|2022-05-03 17:29:40|161.72|159.32|161.72|159.32|161.72|159.32|161.62|159.22|0
1651598990000|2022-05-03 17:29:50|161.9|159.5|162.04|159.64|162.04|159.64|161.9|159.5|0
1651599000000|2022-05-03 17:30:00|162.08|159.68|161.81|159.41|162.64|160.24|161.81|159.41|0
1651599010000|2022-05-03 17:30:10|161.99|159.59|161.9|159.5|162.18|159.78|161.9|159.5|0
1651599020000|2022-05-03 17:30:20|161.81|159.41|162.27|159.87|162.27|159.87|161.81|159.41|0
1651599030000|2022-05-03 17:30:30|162.55|160.15|162.36|159.96|162.64|160.24|162.36|159.96|0
1651599040000|2022-05-03 17:30:40|162.45|160.05|162.5|160.1|162.5|160.1|162.36|159.96|0
1651599050000|2022-05-03 17:30:50|162.45|160.05|163.01|160.61|163.01|160.61|162.45|160.05|0
1651599060000|2022-05-03 17:31:00|163.1|160.7|163.29|160.89|163.47|161.07|163.1|160.7|0
1651599070000|2022-05-03 17:31:10|163.01|160.61|162.08|159.68|163.01|160.61|162.08|159.68|0
1651599080000|2022-05-03 17:31:20|161.9|159.5|161.9|159.5|161.9|159.5|161.9|159.5|0
1651599090000|2022-05-03 17:31:30|162.18|159.78|161.9|159.5|162.18|159.78|161.9|159.5|0
1651599100000|2022-05-03 17:31:40|162.04|159.64|161.99|159.59|162.04|159.64|161.99|159.59|0
1651599110000|2022-05-03 17:31:50|162.27|159.87|162.82|160.42|162.82|160.42|162.27|159.87|0
1651599120000|2022-05-03 17:32:00|163.01|160.61|162.64|160.24|163.01|160.61|162.64|160.24|0
1651599130000|2022-05-03 17:32:10|162.73|160.33|162.82|160.42|162.82|160.42|162.73|160.33|0
1651599140000|2022-05-03 17:32:20|163.01|160.61|163.1|160.7|163.29|160.89|163.01|160.61|0
1651599150000|2022-05-03 17:32:30|162.82|160.42|162.92|160.52|163.01|160.61|162.82|160.42|0
1651599160000|2022-05-03 17:32:40|163.01|160.61|163.01|160.61|163.19|160.79|163.01|160.61|0
1651599170000|2022-05-03 17:32:50|162.82|160.42|162.92|160.52|163.29|160.89|162.82|160.42|0
1651599180000|2022-05-03 17:33:00|162.96|160.56|163.19|160.79|163.29|160.89|162.82|160.42|0
1651599190000|2022-05-03 17:33:10|162.92|160.52|162.92|160.52|163.1|160.7|162.92|160.52|0
1651599200000|2022-05-03 17:33:20|162.82|160.42|163.19|160.79|163.19|160.79|162.82|160.42|0
1651599210000|2022-05-03 17:33:30|163.29|160.89|163.29|160.89|163.38|160.98|163.29|160.89|0
1651599220000|2022-05-03 17:33:40|163.38|160.98|163.66|161.26|163.66|161.26|163.38|160.98|0
1651599230000|2022-05-03 17:33:50|163.29|160.89|162.92|160.52|163.29|160.89|162.92|160.52|0
1651599240000|2022-05-03 17:34:00|162.82|160.42|163.47|161.07|163.47|161.07|162.82|160.42|0
1651599250000|2022-05-03 17:34:10|163.38|160.98|163.38|160.98|163.47|161.07|163.38|160.98|0
1651599260000|2022-05-03 17:34:20|163.24|160.84|163.19|160.79|163.24|160.84|163.1|160.7|0
1651599270000|2022-05-03 17:34:30|163.29|160.89|163.47|161.07|163.56|161.16|163.29|160.89|0
1651599280000|2022-05-03 17:34:40|163.56|161.16|164.03|161.63|164.03|161.63|163.56|161.16|0
1651599290000|2022-05-03 17:34:50|163.84|161.44|163.89|161.49|164.03|161.63|163.84|161.44|0
1651599300000|2022-05-03 17:35:00|163.94|161.54|163.75|161.35|163.94|161.54|163.29|160.89|0
1651599310000|2022-05-03 17:35:10|163.7|161.3|163.75|161.35|163.84|161.44|163.7|161.3|0
1651599320000|2022-05-03 17:35:20|163.56|161.16|163.56|161.16|163.66|161.26|163.56|161.16|0
1651599330000|2022-05-03 17:35:30|163.38|160.98|163.56|161.16|163.56|161.16|163.14|160.74|0
1651599340000|2022-05-03 17:35:40|163.47|161.07|163.29|160.89|163.47|161.07|163.1|160.7|0
1651599350000|2022-05-03 17:35:50|163.1|160.7|163.19|160.79|163.19|160.79|162.91|160.51|0
1651599360000|2022-05-03 17:36:00|163.1|160.7|162.91|160.51|163.47|161.07|162.91|160.51|0
1651599370000|2022-05-03 17:36:10|162.64|160.24|163.01|160.61|163.1|160.7|162.64|160.24|0
1651599380000|2022-05-03 17:36:20|163.1|160.7|163.1|160.7|163.14|160.74|163.01|160.61|0
1651599390000|2022-05-03 17:36:30|163.01|160.61|163.14|160.74|163.19|160.79|163.01|160.61|0
1651599400000|2022-05-03 17:36:40|163.28|160.88|163.66|161.26|163.66|161.26|163.28|160.88|0
1651599410000|2022-05-03 17:36:50|163.56|161.16|162.31|159.91|163.56|161.16|162.31|159.91|0
1651599420000|2022-05-03 17:37:00|162.5|160.1|162.87|160.47|162.87|160.47|162.5|160.1|0
1651599430000|2022-05-03 17:37:10|162.96|160.56|163|160.6|163.05|160.65|162.96|160.56|0
1651599440000|2022-05-03 17:37:20|163.15|160.75|163.24|160.84|163.24|160.84|163.15|160.75|0
1651599450000|2022-05-03 17:37:30|163.05|160.65|162.87|160.47|163.05|160.65|162.77|160.37|0
1651599460000|2022-05-03 17:37:40|163.05|160.65|162.96|160.56|163.24|160.84|162.96|160.56|0
1651599470000|2022-05-03 17:37:50|163.05|160.65|163.14|160.74|163.14|160.74|162.96|160.56|0
1651599480000|2022-05-03 17:38:00|162.91|160.51|162.68|160.28|162.96|160.56|162.68|160.28|0
1651599490000|2022-05-03 17:38:10|162.77|160.37|162.5|160.1|162.77|160.37|162.5|160.1|0
1651599500000|2022-05-03 17:38:20|162.59|160.19|162.59|160.19|162.59|160.19|162.4|160|0
1651599510000|2022-05-03 17:38:30|162.4|160|162.68|160.28|162.68|160.28|162.4|160|0
1651599520000|2022-05-03 17:38:40|162.59|160.19|162.87|160.47|162.87|160.47|162.59|160.19|0
1651599530000|2022-05-03 17:38:50|162.96|160.56|163.24|160.84|163.24|160.84|162.96|160.56|0
1651599540000|2022-05-03 17:39:00|163.33|160.93|163.1|160.7|163.33|160.93|163.1|160.7|0
1651599550000|2022-05-03 17:39:10|163.14|160.74|163|160.6|163.24|160.84|163|160.6|0
1651599560000|2022-05-03 17:39:20|162.96|160.56|162.91|160.51|162.96|160.56|162.77|160.37|0
1651599570000|2022-05-03 17:39:30|162.87|160.47|163.14|160.74|163.14|160.74|162.87|160.47|0
1651599580000|2022-05-03 17:39:40|163.24|160.84|163.61|161.21|163.61|161.21|163.24|160.84|0
1651599590000|2022-05-03 17:39:50|163.42|161.02|163.52|161.12|163.52|161.12|163.42|161.02|0
1651599600000|2022-05-03 17:40:00|163.61|161.21|163.05|160.65|163.61|161.21|163.05|160.65|0
1651599610000|2022-05-03 17:40:10|162.82|160.42|162.72|160.32|162.91|160.51|162.72|160.32|0
1651599620000|2022-05-03 17:40:20|162.87|160.47|163.05|160.65|163.05|160.65|162.87|160.47|0
1651599630000|2022-05-03 17:40:30|163.14|160.74|162.77|160.37|163.14|160.74|162.77|160.37|0
1651599640000|2022-05-03 17:40:40|162.68|160.28|162.96|160.56|163.05|160.65|162.68|160.28|0
1651599650000|2022-05-03 17:40:50|162.87|160.47|163.05|160.65|163.05|160.65|162.87|160.47|0
1651599660000|2022-05-03 17:41:00|162.96|160.56|163.14|160.74|163.14|160.74|162.96|160.56|0
1651599670000|2022-05-03 17:41:10|162.91|160.51|162.96|160.56|163.05|160.65|162.91|160.51|0
1651599680000|2022-05-03 17:41:20|163.05|160.65|162.68|160.28|163.05|160.65|162.68|160.28|0
1651599690000|2022-05-03 17:41:30|162.59|160.19|162.4|160|162.59|160.19|162.31|159.91|0
1651599700000|2022-05-03 17:41:40|162.35|159.95|162.31|159.91|162.35|159.95|162.12|159.72|0
1651599710000|2022-05-03 17:41:50|162.22|159.82|162.12|159.72|162.22|159.82|161.94|159.54|0
1651599720000|2022-05-03 17:42:00|162.03|159.63|162.22|159.82|162.22|159.82|161.94|159.54|0
1651599730000|2022-05-03 17:42:10|162.31|159.91|162.59|160.19|162.59|160.19|162.31|159.91|0
1651599740000|2022-05-03 17:42:20|162.4|160|162.86|160.46|162.86|160.46|162.4|160|0
1651599750000|2022-05-03 17:42:30|162.96|160.56|162.86|160.46|163.19|160.79|162.86|160.46|0
1651599760000|2022-05-03 17:42:40|162.96|160.56|162.68|160.28|162.96|160.56|162.68|160.28|0
1651599770000|2022-05-03 17:42:50|162.63|160.23|162.77|160.37|162.77|160.37|162.63|160.23|0
1651599780000|2022-05-03 17:43:00|163.05|160.65|162.86|160.46|163.14|160.74|162.86|160.46|0
1651599790000|2022-05-03 17:43:10|162.77|160.37|162.68|160.28|162.77|160.37|162.59|160.19|0
1651599800000|2022-05-03 17:43:20|162.59|160.19|162.22|159.82|162.59|160.19|162.22|159.82|0
1651599810000|2022-05-03 17:43:30|162.4|160|162.31|159.91|162.4|160|162.12|159.72|0
1651599820000|2022-05-03 17:43:40|162.49|160.09|162.68|160.28|162.68|160.28|162.49|160.09|0
1651599830000|2022-05-03 17:43:50|162.4|160|162.4|160|162.49|160.09|162.31|159.91|0
1651599840000|2022-05-03 17:44:00|162.49|160.09|162.49|160.09|162.59|160.19|162.49|160.09|0
1651599850000|2022-05-03 17:44:10|162.77|160.37|162.59|160.19|162.86|160.46|162.59|160.19|0
1651599860000|2022-05-03 17:44:20|162.91|160.51|162.96|160.56|163.05|160.65|162.91|160.51|0
1651599870000|2022-05-03 17:44:30|163.14|160.74|164.07|161.67|164.07|161.67|163.14|160.74|0
1651599880000|2022-05-03 17:44:40|163.98|161.58|163.89|161.49|163.98|161.58|163.79|161.39|0
1651599890000|2022-05-03 17:44:50|163.79|161.39|163.98|161.58|163.98|161.58|163.79|161.39|0
1651599900000|2022-05-03 17:45:00|164.26|161.86|163.98|161.58|164.35|161.95|163.98|161.58|0
1651599910000|2022-05-03 17:45:10|163.89|161.49|164.17|161.77|164.17|161.77|163.7|161.3|0
1651599920000|2022-05-03 17:45:20|163.98|161.58|163.7|161.3|164.07|161.67|163.7|161.3|0
1651599930000|2022-05-03 17:45:30|163.51|161.11|163.47|161.07|163.51|161.11|163.42|161.02|0
1651599940000|2022-05-03 17:45:40|163.42|161.02|163.42|161.02|163.51|161.11|163.33|160.93|0
1651599950000|2022-05-03 17:45:50|163.7|161.3|163.61|161.21|163.7|161.3|163.56|161.16|0
1651599960000|2022-05-03 17:46:00|163.79|161.39|164.07|161.67|164.07|161.67|163.79|161.39|0
1651599970000|2022-05-03 17:46:10|164.17|161.77|163.79|161.39|164.17|161.77|163.79|161.39|0
1651599980000|2022-05-03 17:46:20|163.7|161.3|163.7|161.3|163.7|161.3|163.61|161.21|0
1651599990000|2022-05-03 17:46:30|163.79|161.39|164.17|161.77|164.26|161.86|163.79|161.39|0
1651600000000|2022-05-03 17:46:40|163.98|161.58|163.79|161.39|163.98|161.58|163.79|161.39|0
1651600010000|2022-05-03 17:46:50|163.89|161.49|163.89|161.49|163.98|161.58|163.89|161.49|0
1651600020000|2022-05-03 17:47:00|163.7|161.3|163.65|161.25|163.7|161.3|163.65|161.25|0
1651600030000|2022-05-03 17:47:10|163.61|161.21|163.28|160.88|163.61|161.21|163.23|160.83|0
1651600040000|2022-05-03 17:47:20|163.42|161.02|163.42|161.02|163.61|161.21|163.42|161.02|0
1651600050000|2022-05-03 17:47:30|163.23|160.83|163.23|160.83|163.51|161.11|163.23|160.83|0
1651600060000|2022-05-03 17:47:40|163.14|160.74|163.23|160.83|163.23|160.83|163.14|160.74|0
1651600070000|2022-05-03 17:47:50|163.05|160.65|162.68|160.28|163.05|160.65|162.68|160.28|0
1651600080000|2022-05-03 17:48:00|162.77|160.37|163.14|160.74|163.14|160.74|162.77|160.37|0
1651600090000|2022-05-03 17:48:10|162.91|160.51|162.58|160.18|162.91|160.51|162.58|160.18|0
1651600100000|2022-05-03 17:48:20|162.68|160.28|162.86|160.46|162.86|160.46|162.68|160.28|0
1651600110000|2022-05-03 17:48:30|162.72|160.32|162.77|160.37|162.86|160.46|162.72|160.32|0
1651600120000|2022-05-03 17:48:40|162.68|160.28|162.58|160.18|162.68|160.28|162.4|160|0
1651600130000|2022-05-03 17:48:50|162.31|159.91|162.12|159.72|162.31|159.91|162.12|159.72|0
1651600140000|2022-05-03 17:49:00|162.31|159.91|162.31|159.91|162.31|159.91|162.31|159.91|0
1651600150000|2022-05-03 17:49:10|162.49|160.09|162.21|159.81|162.49|160.09|162.21|159.81|0
1651600160000|2022-05-03 17:49:20|162.31|159.91|162.21|159.81|162.31|159.91|161.94|159.54|0
1651600170000|2022-05-03 17:49:30|162.07|159.67|162.58|160.18|162.58|160.18|162.07|159.67|0
1651600180000|2022-05-03 17:49:40|162.4|160|162.58|160.18|162.58|160.18|162.31|159.91|0
1651600190000|2022-05-03 17:49:50|162.68|160.28|162.4|160|162.68|160.28|162.4|160|0
1651600200000|2022-05-03 17:50:00|162.35|159.95|162.4|160|162.4|160|162.21|159.81|0
1651600210000|2022-05-03 17:50:10|162.12|159.72|162.3|159.9|162.31|159.91|162.12|159.72|0
1651600220000|2022-05-03 17:50:20|162.58|160.18|162.44|160.04|162.58|160.18|162.44|160.04|0
1651600230000|2022-05-03 17:50:30|162.58|160.18|162.53|160.13|162.58|160.18|162.49|160.09|0
1651600240000|2022-05-03 17:50:40|162.4|160|162.16|159.76|162.4|160|162.16|159.76|0
1651600250000|2022-05-03 17:50:50|161.93|159.53|161.66|159.26|161.93|159.53|161.56|159.16|0
1651600260000|2022-05-03 17:51:00|161.56|159.16|161.66|159.26|161.66|159.26|161.56|159.16|0
1651600270000|2022-05-03 17:51:10|161.29|158.89|161.47|159.07|161.47|159.07|161.2|158.8|0
1651600280000|2022-05-03 17:51:20|161.56|159.16|161.75|159.35|161.75|159.35|161.56|159.16|0
1651600290000|2022-05-03 17:51:30|161.93|159.53|161.93|159.53|161.93|159.53|161.75|159.35|0
1651600300000|2022-05-03 17:51:40|162.03|159.63|161.56|159.16|162.03|159.63|161.56|159.16|0
1651600310000|2022-05-03 17:51:50|161.47|159.07|161.47|159.07|161.66|159.26|161.47|159.07|0
1651600320000|2022-05-03 17:52:00|161.93|159.53|161.75|159.35|162.03|159.63|161.75|159.35|0
1651600330000|2022-05-03 17:52:10|161.47|159.07|161.01|158.61|161.47|159.07|161.01|158.61|0
1651600340000|2022-05-03 17:52:20|160.92|158.52|161.1|158.7|161.2|158.8|160.92|158.52|0
1651600350000|2022-05-03 17:52:30|161.29|158.89|161.61|159.21|161.61|159.21|161.29|158.89|0
1651600360000|2022-05-03 17:52:40|161.56|159.16|161.01|158.61|161.56|159.16|161.01|158.61|0
1651600370000|2022-05-03 17:52:50|161.1|158.7|161.29|158.89|161.38|158.98|161.1|158.7|0
1651600380000|2022-05-03 17:53:00|161.47|159.07|161.33|158.93|161.47|159.07|161.1|158.7|0
1651600390000|2022-05-03 17:53:10|161.56|159.16|161.29|158.89|161.56|159.16|161.19|158.79|0
1651600400000|2022-05-03 17:53:20|161.19|158.79|161.19|158.79|161.38|158.98|161.19|158.79|0
1651600410000|2022-05-03 17:53:30|161.01|158.61|161.01|158.61|161.19|158.79|161.01|158.61|0
1651600420000|2022-05-03 17:53:40|160.92|158.52|161.1|158.7|161.19|158.79|160.92|158.52|0
1651600430000|2022-05-03 17:53:50|160.87|158.47|160.92|158.52|160.92|158.52|160.73|158.33|0
1651600440000|2022-05-03 17:54:00|160.83|158.43|159.72|157.32|160.83|158.43|159.72|157.32|0
1651600450000|2022-05-03 17:54:10|160.09|157.69|160.37|157.97|160.37|157.97|160|157.6|0
1651600460000|2022-05-03 17:54:20|160.55|158.15|160.37|157.97|160.83|158.43|160.37|157.97|0
1651600470000|2022-05-03 17:54:30|160.55|158.15|160.37|157.97|160.59|158.19|160.37|157.97|0
1651600480000|2022-05-03 17:54:40|160.55|158.15|160.27|157.87|160.55|158.15|160.27|157.87|0
1651600490000|2022-05-03 17:54:50|160.23|157.83|160.73|158.33|160.73|158.33|160.23|157.83|0
1651600500000|2022-05-03 17:55:00|160.92|158.52|160.41|158.01|160.92|158.52|160.41|158.01|0
1651600510000|2022-05-03 17:55:10|160.46|158.06|160.92|158.52|161.01|158.61|160.46|158.06|0
1651600520000|2022-05-03 17:55:20|160.83|158.43|160.73|158.33|160.92|158.52|160.73|158.33|0
1651600530000|2022-05-03 17:55:30|160.64|158.24|160.37|157.97|160.64|158.24|160.37|157.97|0
1651600540000|2022-05-03 17:55:40|160.27|157.87|160.37|157.97|160.37|157.97|160.27|157.87|0
1651600550000|2022-05-03 17:55:50|160.27|157.87|160.37|157.97|160.55|158.15|160.18|157.78|0
1651600560000|2022-05-03 17:56:00|160.18|157.78|160.27|157.87|160.32|157.92|160.18|157.78|0
1651600570000|2022-05-03 17:56:10|160.13|157.73|160.18|157.78|160.18|157.78|160.09|157.69|0
1651600580000|2022-05-03 17:56:20|160.27|157.87|160.09|157.69|160.37|157.97|160.09|157.69|0
1651600590000|2022-05-03 17:56:30|160.04|157.64|160|157.6|160.04|157.64|159.91|157.51|0
1651600600000|2022-05-03 17:56:40|160.09|157.69|160.18|157.78|160.18|157.78|159.81|157.41|0
1651600610000|2022-05-03 17:56:50|160|157.6|159.91|157.51|160|157.6|159.91|157.51|0
1651600620000|2022-05-03 17:57:00|160|157.6|159.72|157.32|160|157.6|159.72|157.32|0
1651600630000|2022-05-03 17:57:10|159.63|157.23|159.54|157.14|159.81|157.41|159.54|157.14|0
1651600640000|2022-05-03 17:57:20|159.81|157.41|159.72|157.32|160|157.6|159.72|157.32|0
1651600650000|2022-05-03 17:57:30|159.63|157.23|160.04|157.64|160.04|157.64|159.63|157.23|0
1651600660000|2022-05-03 17:57:40|160.09|157.69|160.04|157.64|160.18|157.78|160.04|157.64|0
1651600670000|2022-05-03 17:57:50|160.18|157.78|160.82|158.42|160.82|158.42|160.09|157.69|0
1651600680000|2022-05-03 17:58:00|160.92|158.52|160.73|158.33|160.92|158.52|160.73|158.33|0
1651600690000|2022-05-03 17:58:10|160.68|158.28|160.55|158.15|160.73|158.33|160.46|158.06|0
1651600700000|2022-05-03 17:58:20|160.64|158.24|160.18|157.78|160.64|158.24|160.18|157.78|0
1651600710000|2022-05-03 17:58:30|160.46|158.06|160.5|158.1|160.5|158.1|160.46|158.06|0
1651600720000|2022-05-03 17:58:40|160.46|158.06|160.36|157.96|160.55|158.15|160.32|157.92|0
1651600730000|2022-05-03 17:58:50|160.46|158.06|160.27|157.87|160.46|158.06|160.27|157.87|0
1651600740000|2022-05-03 17:59:00|160.36|157.96|160.46|158.06|160.46|158.06|160.36|157.96|0
1651600750000|2022-05-03 17:59:10|160.55|158.15|160.46|158.06|160.64|158.24|160.46|158.06|0
1651600760000|2022-05-03 17:59:20|160.27|157.87|160.27|157.87|160.36|157.96|160.27|157.87|0
1651600770000|2022-05-03 17:59:30|160.36|157.96|160.36|157.96|160.46|158.06|160.27|157.87|0
1651600780000|2022-05-03 17:59:40|160.46|158.06|160.18|157.78|160.5|158.1|160.18|157.78|0
1651600790000|2022-05-03 17:59:50|160.27|157.87|160.46|158.06|160.55|158.15|160.27|157.87|0
1651600800000|2022-05-03 18:00:00|160.36|157.96|160.22|157.82|160.36|157.96|159.95|157.55|0
1651600810000|2022-05-03 18:00:10|160.18|157.78|160.18|157.78|160.36|157.96|160.18|157.78|0
1651600820000|2022-05-03 18:00:20|159.72|157.32|159.63|157.23|159.72|157.32|159.35|156.95|0
1651600830000|2022-05-03 18:00:30|159.81|157.41|159.63|157.23|159.81|157.41|159.54|157.14|0
1651600840000|2022-05-03 18:00:40|159.77|157.37|159.9|157.5|160.27|157.87|159.77|157.37|0
1651600850000|2022-05-03 18:00:50|159.95|157.55|159.81|157.41|159.95|157.55|159.72|157.32|0
1651600860000|2022-05-03 18:01:00|159.54|157.14|158.17|155.77|159.54|157.14|158.17|155.77|0
1651600870000|2022-05-03 18:01:10|158.26|155.86|158.35|155.95|158.35|155.95|158.26|155.86|0
1651600880000|2022-05-03 18:01:20|158.53|156.13|158.35|155.95|158.53|156.13|158.35|155.95|0
1651600890000|2022-05-03 18:01:30|158.44|156.04|158.35|155.95|158.44|156.04|157.99|155.59|0
1651600900000|2022-05-03 18:01:40|158.44|156.04|158.35|155.95|158.62|156.22|158.35|155.95|0
1651600910000|2022-05-03 18:01:50|158.17|155.77|158.26|155.86|158.44|156.04|158.17|155.77|0
1651600920000|2022-05-03 18:02:00|158.35|155.95|158.39|155.99|158.44|156.04|158.35|155.95|0
1651600930000|2022-05-03 18:02:10|158.35|155.95|158.39|155.99|158.39|155.99|158.26|155.86|0
1651600940000|2022-05-03 18:02:20|158.17|155.77|158.08|155.68|158.26|155.86|158.08|155.68|0
1651600950000|2022-05-03 18:02:30|158.26|155.86|157.48|155.08|158.26|155.86|157.44|155.04|0
1651600960000|2022-05-03 18:02:40|157.35|154.95|157.35|154.95|157.53|155.13|157.17|154.77|0
1651600970000|2022-05-03 18:02:50|157.53|155.13|157.62|155.22|157.62|155.22|157.53|155.13|0
1651600980000|2022-05-03 18:03:00|158.08|155.68|158.08|155.68|158.08|155.68|157.98|155.58|0
1651600990000|2022-05-03 18:03:10|158.17|155.77|158.44|156.04|158.44|156.04|158.17|155.77|0
1651601000000|2022-05-03 18:03:20|158.53|156.13|158.26|155.86|158.53|156.13|158.17|155.77|0
1651601010000|2022-05-03 18:03:30|158.53|156.13|158.08|155.68|158.53|156.13|158.08|155.68|0
1651601020000|2022-05-03 18:03:40|157.85|155.45|157.71|155.31|157.85|155.45|157.53|155.13|0
1651601030000|2022-05-03 18:03:50|157.53|155.13|157.44|155.04|157.53|155.13|157.35|154.95|0
1651601040000|2022-05-03 18:04:00|157.08|154.68|157.35|154.95|157.35|154.95|157.08|154.68|0
1651601050000|2022-05-03 18:04:10|157.26|154.86|157.26|154.86|157.26|154.86|157.26|154.86|0
1651601060000|2022-05-03 18:04:20|157.17|154.77|157.12|154.72|157.17|154.77|157.08|154.68|0
1651601070000|2022-05-03 18:04:30|157.08|154.68|157.71|155.31|157.71|155.31|157.08|154.68|0
1651601080000|2022-05-03 18:04:40|157.8|155.4|157.98|155.58|157.98|155.58|157.8|155.4|0
1651601090000|2022-05-03 18:04:50|157.8|155.4|157.35|154.95|157.8|155.4|157.35|154.95|0
1651601100000|2022-05-03 18:05:00|157.26|154.86|156.44|154.04|157.26|154.86|156.44|154.04|0
1651601110000|2022-05-03 18:05:10|156.71|154.31|156.8|154.4|156.8|154.4|156.71|154.31|0
1651601120000|2022-05-03 18:05:20|156.89|154.49|156.53|154.13|156.89|154.49|156.53|154.13|0
1651601130000|2022-05-03 18:05:30|156.58|154.18|156.71|154.31|156.71|154.31|156.58|154.18|0
1651601140000|2022-05-03 18:05:40|156.89|154.49|156.8|154.4|156.89|154.49|156.8|154.4|0
1651601150000|2022-05-03 18:05:50|156.71|154.31|156.53|154.13|156.8|154.4|156.53|154.13|0
1651601160000|2022-05-03 18:06:00|156.44|154.04|156.03|153.63|156.44|154.04|155.9|153.5|0
1651601170000|2022-05-03 18:06:10|155.99|153.59|155.9|153.5|156.17|153.77|155.9|153.5|0
1651601180000|2022-05-03 18:06:20|155.99|153.59|156.08|153.68|156.17|153.77|155.99|153.59|0
1651601190000|2022-05-03 18:06:30|155.99|153.59|155.99|153.59|156.08|153.68|155.9|153.5|0
1651601200000|2022-05-03 18:06:40|155.9|153.5|156.17|153.77|156.17|153.77|155.9|153.5|0
1651601210000|2022-05-03 18:06:50|155.99|153.59|155.99|153.59|156.08|153.68|155.99|153.59|0
1651601220000|2022-05-03 18:07:00|155.9|153.5|155.9|153.5|155.9|153.5|155.81|153.41|0
1651601230000|2022-05-03 18:07:10|155.99|153.59|155.99|153.59|155.99|153.59|155.81|153.41|0
1651601240000|2022-05-03 18:07:20|156.08|153.68|156.3|153.9|156.35|153.95|156.08|153.68|0
1651601250000|2022-05-03 18:07:30|156.62|154.22|156.71|154.31|156.71|154.31|156.53|154.13|0
1651601260000|2022-05-03 18:07:40|156.8|154.4|156.8|154.4|156.89|154.49|156.8|154.4|0
1651601270000|2022-05-03 18:07:50|156.89|154.49|156.8|154.4|156.98|154.58|156.8|154.4|0
1651601280000|2022-05-03 18:08:00|156.44|154.04|156.62|154.22|156.62|154.22|156.44|154.04|0
1651601290000|2022-05-03 18:08:10|156.8|154.4|156.8|154.4|156.98|154.58|156.8|154.4|0
1651601300000|2022-05-03 18:08:20|156.98|154.58|156.62|154.22|156.98|154.58|156.62|154.22|0
1651601310000|2022-05-03 18:08:30|156.53|154.13|155.99|153.59|156.53|154.13|155.99|153.59|0
1651601320000|2022-05-03 18:08:40|156.08|153.68|156.08|153.68|156.26|153.86|156.08|153.68|0
1651601330000|2022-05-03 18:08:50|156.26|153.86|156.62|154.22|156.62|154.22|156.26|153.86|0
1651601340000|2022-05-03 18:09:00|156.35|153.95|156.08|153.68|156.35|153.95|156.08|153.68|0
1651601350000|2022-05-03 18:09:10|156.26|153.86|156.17|153.77|156.26|153.86|156.17|153.77|0
1651601360000|2022-05-03 18:09:20|156.26|153.86|156.62|154.22|156.71|154.31|156.26|153.86|0
1651601370000|2022-05-03 18:09:30|156.57|154.17|156.8|154.4|156.8|154.4|156.57|154.17|0
1651601380000|2022-05-03 18:09:40|156.66|154.26|156.71|154.31|156.8|154.4|156.66|154.26|0
1651601390000|2022-05-03 18:09:50|156.8|154.4|156.71|154.31|156.89|154.49|156.71|154.31|0
1651601400000|2022-05-03 18:10:00|156.35|153.95|156.44|154.04|156.44|154.04|156.26|153.86|0
1651601410000|2022-05-03 18:10:10|156.53|154.13|156.8|154.4|156.8|154.4|156.48|154.08|0
1651601420000|2022-05-03 18:10:20|156.85|154.45|156.39|153.99|156.85|154.45|156.39|153.99|0
1651601430000|2022-05-03 18:10:30|156.35|153.95|156.39|153.99|156.44|154.04|156.26|153.86|0
1651601440000|2022-05-03 18:10:40|156.62|154.22|156.26|153.86|156.62|154.22|156.26|153.86|0
1651601450000|2022-05-03 18:10:50|156.08|153.68|156.35|153.95|156.35|153.95|156.08|153.68|0
1651601460000|2022-05-03 18:11:00|156.26|153.86|156.53|154.13|156.62|154.22|156.26|153.86|0
1651601470000|2022-05-03 18:11:10|156.26|153.86|156.17|153.77|156.26|153.86|156.08|153.68|0
1651601480000|2022-05-03 18:11:20|156.26|153.86|156.44|154.04|156.44|154.04|156.21|153.81|0
1651601490000|2022-05-03 18:11:30|156.53|154.13|156.48|154.08|156.53|154.13|156.44|154.04|0
1651601500000|2022-05-03 18:11:40|156.17|153.77|156.17|153.77|156.26|153.86|156.08|153.68|0
1651601510000|2022-05-03 18:11:50|156.08|153.68|155.81|153.41|156.08|153.68|155.81|153.41|0
1651601520000|2022-05-03 18:12:00|154.91|152.51|155|152.6|155|152.6|154.46|152.06|0
1651601530000|2022-05-03 18:12:10|154.91|152.51|154.73|152.33|154.91|152.51|154.68|152.28|0
1651601540000|2022-05-03 18:12:20|154.55|152.15|154.59|152.19|154.59|152.19|154.37|151.97|0
1651601550000|2022-05-03 18:12:30|154.55|152.15|154.73|152.33|154.73|152.33|154.55|152.15|0
1651601560000|2022-05-03 18:12:40|154.82|152.42|155.09|152.69|155.09|152.69|154.82|152.42|0
1651601570000|2022-05-03 18:12:50|155.18|152.78|154.73|152.33|155.18|152.78|154.73|152.33|0
1651601580000|2022-05-03 18:13:00|154.55|152.15|154.37|151.97|154.55|152.15|154.37|151.97|0
1651601590000|2022-05-03 18:13:10|154.46|152.06|154.46|152.06|154.55|152.15|154.46|152.06|0
1651601600000|2022-05-03 18:13:20|154.55|152.15|154.64|152.24|154.64|152.24|154.55|152.15|0
1651601610000|2022-05-03 18:13:30|154.55|152.15|154.64|152.24|154.64|152.24|154.01|151.61|0
1651601620000|2022-05-03 18:13:40|154.19|151.79|153.83|151.43|154.19|151.79|153.83|151.43|0
1651601630000|2022-05-03 18:13:50|154.01|151.61|153.83|151.43|154.01|151.61|153.83|151.43|0
1651601640000|2022-05-03 18:14:00|153.92|151.52|153.78|151.38|154.19|151.79|153.78|151.38|0
1651601650000|2022-05-03 18:14:10|153.83|151.43|153.92|151.52|153.92|151.52|153.74|151.34|0
1651601660000|2022-05-03 18:14:20|153.83|151.43|153.83|151.43|153.83|151.43|153.74|151.34|0
1651601670000|2022-05-03 18:14:30|154.1|151.7|153.92|151.52|154.19|151.79|153.92|151.52|0
1651601680000|2022-05-03 18:14:40|153.74|151.34|154.01|151.61|154.01|151.61|153.74|151.34|0
1651601690000|2022-05-03 18:14:50|153.83|151.43|153.96|151.56|153.96|151.56|153.65|151.25|0
1651601700000|2022-05-03 18:15:00|153.65|151.25|153.29|150.89|153.65|151.25|153.29|150.89|0
1651601710000|2022-05-03 18:15:10|153.03|150.63|153.43|151.03|153.43|151.03|153.03|150.63|0
1651601720000|2022-05-03 18:15:20|153.38|150.98|153.38|150.98|153.47|151.07|153.38|150.98|0
1651601730000|2022-05-03 18:15:30|153.12|150.72|153.03|150.63|153.2|150.8|153.03|150.63|0
1651601740000|2022-05-03 18:15:40|153.12|150.72|152.94|150.54|153.12|150.72|152.94|150.54|0
1651601750000|2022-05-03 18:15:50|153.03|150.63|152.85|150.45|153.12|150.72|152.85|150.45|0
1651601760000|2022-05-03 18:16:00|152.76|150.36|152.67|150.27|152.76|150.36|152.58|150.18|0
1651601770000|2022-05-03 18:16:10|152.58|150.18|152.58|150.18|152.67|150.27|152.49|150.09|0
1651601780000|2022-05-03 18:16:20|152.49|150.09|152.14|149.74|152.49|150.09|152.05|149.65|0
1651601790000|2022-05-03 18:16:30|152.05|149.65|152.23|149.83|152.23|149.83|152.05|149.65|0
1651601800000|2022-05-03 18:16:40|152.31|149.91|152.14|149.74|152.31|149.91|152.14|149.74|0
1651601810000|2022-05-03 18:16:50|152.23|149.83|152.05|149.65|152.23|149.83|151.96|149.56|0
1651601820000|2022-05-03 18:17:00|152.27|149.87|152.31|149.91|152.31|149.91|152.09|149.69|0
1651601830000|2022-05-03 18:17:10|152.49|150.09|152.76|150.36|152.76|150.36|152.49|150.09|0
1651601840000|2022-05-03 18:17:20|152.67|150.27|152.49|150.09|152.76|150.36|152.49|150.09|0
1651601850000|2022-05-03 18:17:30|152.76|150.36|150.69|148.29|152.76|150.36|150.69|148.29|0
1651601860000|2022-05-03 18:17:40|154.1|151.7|154.01|151.61|154.1|151.7|154.01|151.61|0
1651601870000|2022-05-03 18:17:50|152.7|150.3|152.61|150.21|152.79|150.39|152.61|150.21|0
1651601880000|2022-05-03 18:18:00|152.7|150.3|152.7|150.3|152.7|150.3|152.7|150.3|0
1651601890000|2022-05-03 18:18:10|152.79|150.39|153.05|150.65|153.05|150.65|152.7|150.3|0
1651601900000|2022-05-03 18:18:20|153.14|150.74|153.23|150.83|153.23|150.83|153.05|150.65|0
1651601910000|2022-05-03 18:18:30|153.18|150.78|153.32|150.92|153.32|150.92|153.18|150.78|0
1651601920000|2022-05-03 18:18:40|153.23|150.83|153.23|150.83|153.23|150.83|153.23|150.83|0
1651601930000|2022-05-03 18:18:50|153.32|150.92|153.14|150.74|153.32|150.92|153.05|150.65|0
1651601940000|2022-05-03 18:19:00|153.05|150.65|153.18|150.78|153.23|150.83|153.05|150.65|0
1651601950000|2022-05-03 18:19:10|153.14|150.74|152.87|150.47|153.18|150.78|152.87|150.47|0
1651601960000|2022-05-03 18:19:20|152.79|150.39|152.61|150.21|152.79|150.39|152.61|150.21|0
1651601970000|2022-05-03 18:19:30|152.25|149.85|152.43|150.03|152.43|150.03|152.16|149.76|0
1651601980000|2022-05-03 18:19:40|152.16|149.76|152.34|149.94|152.34|149.94|152.16|149.76|0
1651601990000|2022-05-03 18:19:50|152.25|149.85|152.7|150.3|152.7|150.3|152.25|149.85|0
1651602000000|2022-05-03 18:20:00|152.61|150.21|152.7|150.3|152.7|150.3|152.52|150.12|0
1651602010000|2022-05-03 18:20:10|152.52|150.12|152.16|149.76|152.52|150.12|152.16|149.76|0
1651602020000|2022-05-03 18:20:20|152.34|149.94|152.03|149.63|152.43|150.03|152.03|149.63|0
1651602030000|2022-05-03 18:20:30|152.07|149.67|151.99|149.59|152.07|149.67|151.99|149.59|0
1651602040000|2022-05-03 18:20:40|151.9|149.5|151.63|149.23|151.9|149.5|151.63|149.23|0
1651602050000|2022-05-03 18:20:50|151.45|149.05|151.54|149.14|151.63|149.23|151.37|148.97|0
1651602060000|2022-05-03 18:21:00|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1651602070000|2022-05-03 18:21:10|151.81|149.41|151.72|149.32|151.81|149.41|151.72|149.32|0
1651602080000|2022-05-03 18:21:20|151.99|149.59|152.34|149.94|152.34|149.94|151.99|149.59|0
1651602090000|2022-05-03 18:21:30|152.25|149.85|151.81|149.41|152.25|149.85|151.81|149.41|0
1651602100000|2022-05-03 18:21:40|151.76|149.36|151.9|149.5|151.9|149.5|151.76|149.36|0
1651602110000|2022-05-03 18:21:50|151.72|149.32|151.85|149.45|151.85|149.45|151.67|149.27|0
1651602120000|2022-05-03 18:22:00|151.99|149.59|151.81|149.41|152.16|149.76|151.81|149.41|0
1651602130000|2022-05-03 18:22:10|152.07|149.67|152.25|149.85|152.25|149.85|152.07|149.67|0
1651602140000|2022-05-03 18:22:20|152.07|149.67|151.9|149.5|152.07|149.67|151.81|149.41|0
1651602150000|2022-05-03 18:22:30|151.99|149.59|151.9|149.5|152.07|149.67|151.9|149.5|0
1651602160000|2022-05-03 18:22:40|151.99|149.59|152.61|150.21|152.61|150.21|151.99|149.59|0
1651602170000|2022-05-03 18:22:50|152.87|150.47|152.96|150.56|152.96|150.56|152.78|150.38|0
1651602180000|2022-05-03 18:23:00|153.05|150.65|153.05|150.65|153.14|150.74|153.05|150.65|0
1651602190000|2022-05-03 18:23:10|152.96|150.56|152.87|150.47|152.96|150.56|152.69|150.29|0
1651602200000|2022-05-03 18:23:20|152.61|150.21|152.96|150.56|152.96|150.56|152.61|150.21|0
1651602210000|2022-05-03 18:23:30|153.14|150.74|152.96|150.56|153.14|150.74|152.96|150.56|0
1651602220000|2022-05-03 18:23:40|153.05|150.65|153.14|150.74|153.14|150.74|153.05|150.65|0
1651602230000|2022-05-03 18:23:50|152.96|150.56|152.69|150.29|152.96|150.56|152.69|150.29|0
1651602240000|2022-05-03 18:24:00|152.78|150.38|152.69|150.29|152.78|150.38|152.61|150.21|0
1651602250000|2022-05-03 18:24:10|152.87|150.47|152.74|150.34|153.05|150.65|152.74|150.34|0
1651602260000|2022-05-03 18:24:20|152.52|150.12|152.52|150.12|152.52|150.12|152.34|149.94|0
1651602270000|2022-05-03 18:24:30|152.69|150.29|152.83|150.43|152.83|150.43|152.69|150.29|0
1651602280000|2022-05-03 18:24:40|152.87|150.47|152.78|150.38|152.87|150.47|152.65|150.25|0
1651602290000|2022-05-03 18:24:50|152.69|150.29|152.61|150.21|152.69|150.29|152.61|150.21|0
1651602300000|2022-05-03 18:25:00|152.69|150.29|152.34|149.94|152.69|150.29|152.34|149.94|0
1651602310000|2022-05-03 18:25:10|152.25|149.85|152.78|150.38|152.78|150.38|152.25|149.85|0
1651602320000|2022-05-03 18:25:20|152.43|150.03|152.43|150.03|152.43|150.03|152.34|149.94|0
1651602330000|2022-05-03 18:25:30|152.69|150.29|152.34|149.94|152.69|150.29|152.29|149.89|0
1651602340000|2022-05-03 18:25:40|152.07|149.67|152.07|149.67|152.25|149.85|152.07|149.67|0
1651602350000|2022-05-03 18:25:50|152.16|149.76|152.16|149.76|152.16|149.76|152.16|149.76|0
1651602360000|2022-05-03 18:26:00|152.07|149.67|151.98|149.58|152.34|149.94|151.98|149.58|0
1651602370000|2022-05-03 18:26:10|152.07|149.67|152.07|149.67|152.07|149.67|151.98|149.58|0
1651602380000|2022-05-03 18:26:20|151.9|149.5|151.63|149.23|151.9|149.5|151.63|149.23|0
1651602390000|2022-05-03 18:26:30|151.72|149.32|151.81|149.41|151.81|149.41|151.72|149.32|0
1651602400000|2022-05-03 18:26:40|151.72|149.32|151.63|149.23|151.81|149.41|151.63|149.23|0
1651602410000|2022-05-03 18:26:50|151.81|149.41|151.81|149.41|151.81|149.41|151.63|149.23|0
1651602420000|2022-05-03 18:27:00|152.07|149.67|152.25|149.85|152.25|149.85|151.98|149.58|0
1651602430000|2022-05-03 18:27:10|152.2|149.8|152.16|149.76|152.2|149.8|152.07|149.67|0
1651602440000|2022-05-03 18:27:20|152.25|149.85|151.72|149.32|152.25|149.85|151.72|149.32|0
1651602450000|2022-05-03 18:27:30|151.81|149.41|151.63|149.23|151.81|149.41|151.54|149.14|0
1651602460000|2022-05-03 18:27:40|151.89|149.49|152.16|149.76|152.16|149.76|151.89|149.49|0
1651602470000|2022-05-03 18:27:50|152.25|149.85|152.25|149.85|152.25|149.85|152.07|149.67|0
1651602480000|2022-05-03 18:28:00|152.52|150.12|152.69|150.29|152.69|150.29|152.52|150.12|0
1651602490000|2022-05-03 18:28:10|152.78|150.38|152.52|150.12|152.78|150.38|152.52|150.12|0
1651602500000|2022-05-03 18:28:20|152.74|150.34|152.69|150.29|152.74|150.34|152.52|150.12|0
1651602510000|2022-05-03 18:28:30|152.78|150.38|152.69|150.29|152.78|150.38|152.52|150.12|0
1651602520000|2022-05-03 18:28:40|152.38|149.98|152.25|149.85|152.43|150.03|152.25|149.85|0
1651602530000|2022-05-03 18:28:50|152.16|149.76|152.16|149.76|152.25|149.85|152.11|149.71|0
1651602540000|2022-05-03 18:29:00|152.07|149.67|152.07|149.67|152.07|149.67|151.94|149.54|0
1651602550000|2022-05-03 18:29:10|151.89|149.49|151.54|149.14|151.89|149.49|151.54|149.14|0
1651602560000|2022-05-03 18:29:20|151.81|149.41|151.72|149.32|151.81|149.41|151.63|149.23|0
1651602570000|2022-05-03 18:29:30|151.94|149.54|151.94|149.54|152.07|149.67|151.94|149.54|0
1651602580000|2022-05-03 18:29:40|151.63|149.23|151.54|149.14|151.63|149.23|151.54|149.14|0
1651602590000|2022-05-03 18:29:50|151.36|148.96|151.58|149.18|151.58|149.18|151.36|148.96|0
1651602600000|2022-05-03 18:30:00|151.63|149.23|151.81|149.41|151.98|149.58|151.63|149.23|0
1651602610000|2022-05-03 18:30:10|151.72|149.32|151.72|149.32|151.89|149.49|151.72|149.32|0
1651602620000|2022-05-03 18:30:20|151.98|149.58|151.89|149.49|151.98|149.58|151.89|149.49|0
1651602630000|2022-05-03 18:30:30|151.8|149.4|152.07|149.67|152.07|149.67|151.8|149.4|0
1651602640000|2022-05-03 18:30:40|151.98|149.58|151.63|149.23|151.98|149.58|151.63|149.23|0
1651602650000|2022-05-03 18:30:50|151.85|149.45|151.98|149.58|151.98|149.58|151.8|149.4|0
1651602660000|2022-05-03 18:31:00|151.89|149.49|152.43|150.03|152.43|150.03|151.89|149.49|0
1651602670000|2022-05-03 18:31:10|152.6|150.2|152.69|150.29|152.69|150.29|152.56|150.16|0
1651602680000|2022-05-03 18:31:20|152.43|150.03|152.16|149.76|152.47|150.07|152.16|149.76|0
1651602690000|2022-05-03 18:31:30|152.29|149.89|152.25|149.85|152.29|149.89|152.16|149.76|0
1651602700000|2022-05-03 18:31:40|152.34|149.94|152.16|149.76|152.43|150.03|152.16|149.76|0
1651602710000|2022-05-03 18:31:50|152.07|149.67|152.25|149.85|152.29|149.89|152.07|149.67|0
1651602720000|2022-05-03 18:32:00|152.34|149.94|153.05|150.65|153.05|150.65|152.34|149.94|0
1651602730000|2022-05-03 18:32:10|153.23|150.83|153.4|151|153.4|151|153.14|150.74|0
1651602740000|2022-05-03 18:32:20|153.85|151.45|153.05|150.65|153.85|151.45|153.05|150.65|0
1651602750000|2022-05-03 18:32:30|152.87|150.47|153.14|150.74|153.14|150.74|152.87|150.47|0
1651602760000|2022-05-03 18:32:40|153.31|150.91|153.49|151.09|153.58|151.18|153.31|150.91|0
1651602770000|2022-05-03 18:32:50|153.58|151.18|153.58|151.18|153.58|151.18|153.58|151.18|0
1651602780000|2022-05-03 18:33:00|153.67|151.27|153.31|150.91|153.67|151.27|153.22|150.82|0
1651602790000|2022-05-03 18:33:10|153.49|151.09|153.49|151.09|153.58|151.18|153.45|151.05|0
1651602800000|2022-05-03 18:33:20|153.4|151|153.4|151|153.67|151.27|153.4|151|0
1651602810000|2022-05-03 18:33:30|153.22|150.82|152.87|150.47|153.22|150.82|152.87|150.47|0
1651602820000|2022-05-03 18:33:40|152.96|150.56|152.6|150.2|152.96|150.56|152.6|150.2|0
1651602830000|2022-05-03 18:33:50|152.64|150.24|153.14|150.74|153.14|150.74|152.64|150.24|0
1651602840000|2022-05-03 18:34:00|152.78|150.38|152.87|150.47|152.96|150.56|152.78|150.38|0
1651602850000|2022-05-03 18:34:10|152.96|150.56|153.4|151|153.4|151|152.96|150.56|0
1651602860000|2022-05-03 18:34:20|153.49|151.09|153.49|151.09|153.49|151.09|153.31|150.91|0
1651602870000|2022-05-03 18:34:30|153.76|151.36|153.67|151.27|153.76|151.36|153.58|151.18|0
1651602880000|2022-05-03 18:34:40|153.76|151.36|153.85|151.45|153.85|151.45|153.67|151.27|0
1651602890000|2022-05-03 18:34:50|154.12|151.72|154.56|152.16|154.56|152.16|154.12|151.72|0
1651602900000|2022-05-03 18:35:00|154.3|151.9|154.3|151.9|154.39|151.99|154.3|151.9|0
1651602910000|2022-05-03 18:35:10|154.83|152.43|155.1|152.7|155.1|152.7|154.83|152.43|0
1651602920000|2022-05-03 18:35:20|155.19|152.79|155.28|152.88|155.64|153.24|155.19|152.79|0
1651602930000|2022-05-03 18:35:30|155.46|153.06|155.19|152.79|155.46|153.06|155.19|152.79|0
1651602940000|2022-05-03 18:35:40|155.28|152.88|155.55|153.15|155.55|153.15|155.28|152.88|0
1651602950000|2022-05-03 18:35:50|155.46|153.06|155.59|153.19|155.64|153.24|155.46|153.06|0
1651602960000|2022-05-03 18:36:00|155.73|153.33|157.09|154.69|157.09|154.69|155.73|153.33|0
1651602970000|2022-05-03 18:36:10|157|154.6|156.81|154.41|157|154.6|156.81|154.41|0
1651602980000|2022-05-03 18:36:20|156.54|154.14|156.36|153.96|156.54|154.14|156.36|153.96|0
1651602990000|2022-05-03 18:36:30|156.54|154.14|156.36|153.96|156.54|154.14|156.36|153.96|0
1651603000000|2022-05-03 18:36:40|156.45|154.05|156.45|154.05|156.45|154.05|156.36|153.96|0
1651603010000|2022-05-03 18:36:50|156.36|153.96|156.36|153.96|156.36|153.96|156.18|153.78|0
1651603020000|2022-05-03 18:37:00|156.54|154.14|156.99|154.59|156.99|154.59|156.54|154.14|0
1651603030000|2022-05-03 18:37:10|156.86|154.46|156.63|154.23|156.9|154.5|156.63|154.23|0
1651603040000|2022-05-03 18:37:20|156.72|154.32|156.99|154.59|156.99|154.59|156.72|154.32|0
1651603050000|2022-05-03 18:37:30|156.9|154.5|156.63|154.23|156.9|154.5|156.54|154.14|0
1651603060000|2022-05-03 18:37:40|156.81|154.41|156.81|154.41|156.81|154.41|156.54|154.14|0
1651603070000|2022-05-03 18:37:50|156.63|154.23|156.63|154.23|156.81|154.41|156.63|154.23|0
1651603080000|2022-05-03 18:38:00|156.45|154.05|156.63|154.23|156.72|154.32|156.45|154.05|0
1651603090000|2022-05-03 18:38:10|156.81|154.41|156.63|154.23|156.81|154.41|156.63|154.23|0
1651603100000|2022-05-03 18:38:20|156.36|153.96|156.18|153.78|156.36|153.96|156.09|153.69|0
1651603110000|2022-05-03 18:38:30|156.09|153.69|156.09|153.69|156.09|153.69|156|153.6|0
1651603120000|2022-05-03 18:38:40|156|153.6|155.05|152.65|156|153.6|155.05|152.65|0
1651603130000|2022-05-03 18:38:50|155.01|152.61|154.74|152.34|155.1|152.7|154.74|152.34|0
1651603140000|2022-05-03 18:39:00|154.83|152.43|153.98|151.58|154.83|152.43|153.98|151.58|0
1651603150000|2022-05-03 18:39:10|153.22|150.82|153.4|151|153.67|151.27|153.22|150.82|0
1651603160000|2022-05-03 18:39:20|153.22|150.82|152.69|150.29|153.22|150.82|152.6|150.2|0
1651603170000|2022-05-03 18:39:30|152.42|150.02|152.42|150.02|152.51|150.11|152.42|150.02|0
1651603180000|2022-05-03 18:39:40|152.6|150.2|152.51|150.11|152.6|150.2|152.24|149.84|0
1651603190000|2022-05-03 18:39:50|152.78|150.38|152.33|149.93|152.78|150.38|152.33|149.93|0
1651603200000|2022-05-03 18:40:00|152.78|150.38|151.36|148.96|152.78|150.38|151.36|148.96|0
1651603210000|2022-05-03 18:40:10|150.83|148.43|150.56|148.16|150.83|148.43|150.56|148.16|0
1651603220000|2022-05-03 18:40:20|150.61|148.21|150.21|147.81|150.61|148.21|150.21|147.81|0
1651603230000|2022-05-03 18:40:30|150.12|147.72|150.56|148.16|150.56|148.16|150.12|147.72|0
1651603240000|2022-05-03 18:40:40|150.21|147.81|150.39|147.99|150.74|148.34|150.21|147.81|0
1651603250000|2022-05-03 18:40:50|150.12|147.72|150.12|147.72|150.39|147.99|150.12|147.72|0
1651603260000|2022-05-03 18:41:00|150.21|147.81|150.12|147.72|150.39|147.99|150.12|147.72|0
1651603270000|2022-05-03 18:41:10|149.55|147.15|149.69|147.29|149.69|147.29|149.55|147.15|0
1651603280000|2022-05-03 18:41:20|149.86|147.46|149.77|147.37|150.3|147.9|149.77|147.37|0
1651603290000|2022-05-03 18:41:30|149.86|147.46|149.69|147.29|149.86|147.46|149.69|147.29|0
1651603300000|2022-05-03 18:41:40|149.77|147.37|149.77|147.37|149.77|147.37|149.77|147.37|0
1651603310000|2022-05-03 18:41:50|149.95|147.55|149.51|147.11|149.95|147.55|149.51|147.11|0
1651603320000|2022-05-03 18:42:00|149.6|147.2|149.6|147.2|149.69|147.29|149.51|147.11|0
1651603330000|2022-05-03 18:42:10|149.81|147.41|149.69|147.29|149.81|147.41|149.69|147.29|0
1651603340000|2022-05-03 18:42:20|149.86|147.46|150.04|147.64|150.04|147.64|149.86|147.46|0
1651603350000|2022-05-03 18:42:30|149.95|147.55|149.77|147.37|149.95|147.55|149.68|147.28|0
1651603360000|2022-05-03 18:42:40|149.6|147.2|149.46|147.06|149.6|147.2|149.42|147.02|0
1651603370000|2022-05-03 18:42:50|149.25|146.85|148.81|146.41|149.25|146.85|148.81|146.41|0
1651603380000|2022-05-03 18:43:00|148.72|146.32|148.9|146.5|148.9|146.5|148.72|146.32|0
1651603390000|2022-05-03 18:43:10|149.07|146.67|149.51|147.11|149.51|147.11|149.07|146.67|0
1651603400000|2022-05-03 18:43:20|149.68|147.28|149.95|147.55|149.95|147.55|149.68|147.28|0
1651603410000|2022-05-03 18:43:30|149.86|147.46|150.04|147.64|150.04|147.64|149.81|147.41|0
1651603420000|2022-05-03 18:43:40|150.25|147.85|149.86|147.46|150.25|147.85|149.86|147.46|0
1651603430000|2022-05-03 18:43:50|149.9|147.5|150.3|147.9|150.3|147.9|149.9|147.5|0
1651603440000|2022-05-03 18:44:00|150.12|147.72|150.56|148.16|150.56|148.16|150.12|147.72|0
1651603450000|2022-05-03 18:44:10|150.92|148.52|153.13|150.73|153.13|150.73|150.92|148.52|0
1651603460000|2022-05-03 18:44:20|152.86|150.46|152.24|149.84|152.86|150.46|152.24|149.84|0
1651603470000|2022-05-03 18:44:30|152.33|149.93|152.6|150.2|152.6|150.2|152.24|149.84|0
1651603480000|2022-05-03 18:44:40|152.78|150.38|154.65|152.25|154.65|152.25|152.78|150.38|0
1651603490000|2022-05-03 18:44:50|154.16|151.76|153.49|151.09|154.38|151.98|153.49|151.09|0
1651603500000|2022-05-03 18:45:00|153.76|151.36|154.56|152.16|154.56|152.16|153.67|151.27|0
1651603510000|2022-05-03 18:45:10|154.29|151.89|154.29|151.89|154.29|151.89|154.11|151.71|0
1651603520000|2022-05-03 18:45:20|154.02|151.62|153.93|151.53|154.11|151.71|153.93|151.53|0
1651603530000|2022-05-03 18:45:30|153.53|151.13|153.04|150.64|153.67|151.27|153.04|150.64|0
1651603540000|2022-05-03 18:45:40|152.95|150.55|153.04|150.64|153.04|150.64|152.77|150.37|0
1651603550000|2022-05-03 18:45:50|152.91|150.51|153.04|150.64|153.22|150.82|152.86|150.46|0
1651603560000|2022-05-03 18:46:00|152.77|150.37|152.69|150.29|152.77|150.37|152.69|150.29|0
1651603570000|2022-05-03 18:46:10|152.86|150.46|152.24|149.84|152.86|150.46|152.24|149.84|0
1651603580000|2022-05-03 18:46:20|151.18|148.78|151.27|148.87|151.44|149.04|151.18|148.78|0
1651603590000|2022-05-03 18:46:30|150.78|148.38|151.18|148.78|151.18|148.78|150.78|148.38|0
1651603600000|2022-05-03 18:46:40|150.39|147.99|150.21|147.81|150.47|148.07|150.21|147.81|0
1651603610000|2022-05-03 18:46:50|150.12|147.72|151|148.6|151|148.6|150.12|147.72|0
1651603620000|2022-05-03 18:47:00|152.15|149.75|152.51|150.11|153.4|151|152.15|149.75|0
1651603630000|2022-05-03 18:47:10|152.02|149.62|152.06|149.66|152.06|149.66|151.89|149.49|0
1651603640000|2022-05-03 18:47:20|151.8|149.4|152.33|149.93|152.33|149.93|151.8|149.4|0
1651603650000|2022-05-03 18:47:30|152.6|150.2|152.51|150.11|152.77|150.37|152.42|150.02|0
1651603660000|2022-05-03 18:47:40|152.86|150.46|153.04|150.64|153.04|150.64|152.86|150.46|0
1651603670000|2022-05-03 18:47:50|153.13|150.73|153.13|150.73|153.13|150.73|152.95|150.55|0
1651603680000|2022-05-03 18:48:00|153.58|151.18|154.47|152.07|154.56|152.16|153.58|151.18|0
1651603690000|2022-05-03 18:48:10|154.11|151.71|154.15|151.75|154.65|152.25|154.11|151.71|0
1651603700000|2022-05-03 18:48:20|154.11|151.71|154.02|151.62|154.2|151.8|154.02|151.62|0
1651603710000|2022-05-03 18:48:30|154.29|151.89|154.29|151.89|154.29|151.89|154.02|151.62|0
1651603720000|2022-05-03 18:48:40|154.38|151.98|154.2|151.8|154.56|152.16|154.2|151.8|0
1651603730000|2022-05-03 18:48:50|154.02|151.62|153.49|151.09|154.02|151.62|153.49|151.09|0
1651603740000|2022-05-03 18:49:00|153.93|151.53|154.11|151.71|154.11|151.71|153.93|151.53|0
1651603750000|2022-05-03 18:49:10|154.29|151.89|154.56|152.16|154.56|152.16|154.29|151.89|0
1651603760000|2022-05-03 18:49:20|154.83|152.43|154.74|152.34|154.83|152.43|154.74|152.34|0
1651603770000|2022-05-03 18:49:30|155.37|152.97|154.74|152.34|155.37|152.97|154.74|152.34|0
1651603780000|2022-05-03 18:49:40|154.78|152.38|154.47|152.07|154.78|152.38|154.38|151.98|0
1651603790000|2022-05-03 18:49:50|154.65|152.25|154.74|152.34|154.74|152.34|154.6|152.2|0
1651603800000|2022-05-03 18:50:00|154.83|152.43|154.11|151.71|154.83|152.43|154.02|151.62|0
1651603810000|2022-05-03 18:50:10|154.74|152.34|154.65|152.25|154.83|152.43|154.65|152.25|0
1651603820000|2022-05-03 18:50:20|154.47|152.07|154.47|152.07|154.74|152.34|154.38|151.98|0
1651603830000|2022-05-03 18:50:30|154.56|152.16|155.14|152.74|155.19|152.79|154.56|152.16|0
1651603840000|2022-05-03 18:50:40|155.19|152.79|156|153.6|156|153.6|155.19|152.79|0
1651603850000|2022-05-03 18:50:50|155.64|153.24|155.19|152.79|155.64|153.24|155.01|152.61|0
1651603860000|2022-05-03 18:51:00|155.59|153.19|156.09|153.69|156.09|153.69|155.59|153.19|0
1651603870000|2022-05-03 18:51:10|156.18|153.78|156.09|153.69|156.27|153.87|156|153.6|0
1651603880000|2022-05-03 18:51:20|156|153.6|156.18|153.78|156.18|153.78|155.73|153.33|0
1651603890000|2022-05-03 18:51:30|155.91|153.51|155.95|153.55|155.95|153.55|155.91|153.51|0
1651603900000|2022-05-03 18:51:40|155.82|153.42|156.09|153.69|156.09|153.69|155.82|153.42|0
1651603910000|2022-05-03 18:51:50|156.18|153.78|155.91|153.51|156.18|153.78|155.91|153.51|0
1651603920000|2022-05-03 18:52:00|156.18|153.78|157.62|155.22|157.62|155.22|156.18|153.78|0
1651603930000|2022-05-03 18:52:10|157.85|155.45|158.17|155.77|158.26|155.86|157.85|155.45|0
1651603940000|2022-05-03 18:52:20|157.99|155.59|157.71|155.31|157.99|155.59|157.71|155.31|0
1651603950000|2022-05-03 18:52:30|157.58|155.18|157.62|155.22|158.08|155.68|157.58|155.18|0
1651603960000|2022-05-03 18:52:40|157.35|154.95|157.44|155.04|157.62|155.22|157.35|154.95|0
1651603970000|2022-05-03 18:52:50|157.35|154.95|157.12|154.72|157.49|155.09|157.12|154.72|0
1651603980000|2022-05-03 18:53:00|156.99|154.59|157.08|154.68|157.08|154.68|156.72|154.32|0
1651603990000|2022-05-03 18:53:10|157.26|154.86|157.21|154.81|157.26|154.86|157.17|154.77|0
1651604000000|2022-05-03 18:53:20|156.81|154.41|156.63|154.23|156.81|154.41|156.54|154.14|0
1651604010000|2022-05-03 18:53:30|156.54|154.14|156.18|153.78|156.54|154.14|156.18|153.78|0
1651604020000|2022-05-03 18:53:40|156.36|153.96|156.72|154.32|156.72|154.32|156.36|153.96|0
1651604030000|2022-05-03 18:53:50|156.58|154.18|156.63|154.23|156.81|154.41|156.54|154.14|0
1651604040000|2022-05-03 18:54:00|156.9|154.5|156.72|154.32|156.94|154.54|156.72|154.32|0
1651604050000|2022-05-03 18:54:10|156.99|154.59|157.08|154.68|157.08|154.68|156.81|154.41|0
1651604060000|2022-05-03 18:54:20|157.26|154.86|157.17|154.77|157.35|154.95|157.17|154.77|0
1651604070000|2022-05-03 18:54:30|157.21|154.81|156.99|154.59|157.21|154.81|156.99|154.59|0
1651604080000|2022-05-03 18:54:40|157.08|154.68|156.45|154.05|157.08|154.68|156.45|154.05|0
1651604090000|2022-05-03 18:54:50|156.26|153.86|156.63|154.23|156.72|154.32|156.26|153.86|0
1651604100000|2022-05-03 18:55:00|156.54|154.14|156.58|154.18|156.72|154.32|156.45|154.05|0
1651604110000|2022-05-03 18:55:10|156.36|153.96|155.99|153.59|156.36|153.96|155.72|153.32|0
1651604120000|2022-05-03 18:55:20|156.45|154.05|156.45|154.05|156.45|154.05|156.35|153.95|0
1651604130000|2022-05-03 18:55:30|156.04|153.64|156.54|154.14|156.54|154.14|156.04|153.64|0
1651604140000|2022-05-03 18:55:40|156.63|154.23|156.54|154.14|156.63|154.23|156.45|154.05|0
1651604150000|2022-05-03 18:55:50|156.81|154.41|157.85|155.45|157.85|155.45|156.81|154.41|0
1651604160000|2022-05-03 18:56:00|157.53|155.13|157.99|155.59|157.99|155.59|157.53|155.13|0
1651604170000|2022-05-03 18:56:10|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1651604180000|2022-05-03 18:56:20|157.8|155.4|158.08|155.68|158.08|155.68|157.8|155.4|0
1651604190000|2022-05-03 18:56:30|158.03|155.63|157.62|155.22|158.03|155.63|157.62|155.22|0
1651604200000|2022-05-03 18:56:40|157.44|155.04|158.26|155.86|158.26|155.86|157.44|155.04|0
1651604210000|2022-05-03 18:56:50|158.62|156.22|158.53|156.13|159.17|156.77|158.53|156.13|0
1651604220000|2022-05-03 18:57:00|158.71|156.31|158.67|156.27|158.71|156.31|158.62|156.22|0
1651604230000|2022-05-03 18:57:10|158.62|156.22|158.17|155.77|158.62|156.22|157.8|155.4|0
1651604240000|2022-05-03 18:57:20|158.26|155.86|158.53|156.13|158.62|156.22|158.26|155.86|0
1651604250000|2022-05-03 18:57:30|158.44|156.04|158.03|155.63|158.44|156.04|158.03|155.63|0
1651604260000|2022-05-03 18:57:40|157.8|155.4|157.98|155.58|158.08|155.68|157.8|155.4|0
1651604270000|2022-05-03 18:57:50|158.08|155.68|158.08|155.68|158.08|155.68|157.8|155.4|0
1651604280000|2022-05-03 18:58:00|158.26|155.86|157.71|155.31|158.26|155.86|157.71|155.31|0
1651604290000|2022-05-03 18:58:10|157.8|155.4|158.17|155.77|158.17|155.77|157.8|155.4|0
1651604300000|2022-05-03 18:58:20|158.35|155.95|158.26|155.86|158.53|156.13|158.26|155.86|0
1651604310000|2022-05-03 18:58:30|158.35|155.95|158.07|155.67|158.35|155.95|157.98|155.58|0
1651604320000|2022-05-03 18:58:40|158.26|155.86|158.26|155.86|158.44|156.04|158.21|155.81|0
1651604330000|2022-05-03 18:58:50|158.44|156.04|158.53|156.13|158.53|156.13|158.39|155.99|0
1651604340000|2022-05-03 18:59:00|158.99|156.59|159.49|157.09|159.49|157.09|158.99|156.59|0
1651604350000|2022-05-03 18:59:10|159.17|156.77|159.72|157.32|159.72|157.32|159.17|156.77|0
1651604360000|2022-05-03 18:59:20|159.99|157.59|160.36|157.96|160.36|157.96|159.99|157.59|0
1651604370000|2022-05-03 18:59:30|160.27|157.87|160.04|157.64|160.27|157.87|160.04|157.64|0
1651604380000|2022-05-03 18:59:40|160.27|157.87|160.36|157.96|160.73|158.33|160.27|157.87|0
1651604390000|2022-05-03 18:59:50|160.63|158.23|160.08|157.68|160.63|158.23|160.08|157.68|0
1651604400000|2022-05-03 19:00:00|160.63|158.23|160.08|157.68|160.63|158.23|160.08|157.68|0
1651604410000|2022-05-03 19:00:10|160.04|157.64|160.27|157.87|160.73|158.33|160.04|157.64|0
1651604420000|2022-05-03 19:00:20|160.36|157.96|160.08|157.68|160.36|157.96|159.72|157.32|0
1651604430000|2022-05-03 19:00:30|160.27|157.87|159.99|157.59|160.45|158.05|159.99|157.59|0
1651604440000|2022-05-03 19:00:40|160.08|157.68|159.81|157.41|160.08|157.68|159.81|157.41|0
1651604450000|2022-05-03 19:00:50|159.76|157.36|160.08|157.68|160.08|157.68|159.76|157.36|0
1651604460000|2022-05-03 19:01:00|160.27|157.87|160.54|158.14|160.54|158.14|160.27|157.87|0
1651604470000|2022-05-03 19:01:10|160.63|158.23|160.36|157.96|160.63|158.23|160.27|157.87|0
1651604480000|2022-05-03 19:01:20|160.27|157.87|160.45|158.05|160.45|158.05|160.27|157.87|0
1651604490000|2022-05-03 19:01:30|160.54|158.14|160.45|158.05|160.63|158.23|160.45|158.05|0
1651604500000|2022-05-03 19:01:40|160.27|157.87|160.31|157.91|160.31|157.91|160.08|157.68|0
1651604510000|2022-05-03 19:01:50|160.45|158.05|160.17|157.77|160.45|158.05|160.08|157.68|0
1651604520000|2022-05-03 19:02:00|160.27|157.87|159.08|156.68|160.27|157.87|159.08|156.68|0
1651604530000|2022-05-03 19:02:10|158.98|156.58|159.72|157.32|159.72|157.32|158.98|156.58|0
1651604540000|2022-05-03 19:02:20|159.62|157.22|159.35|156.95|159.62|157.22|159.17|156.77|0
1651604550000|2022-05-03 19:02:30|159.17|156.77|159.17|156.77|159.44|157.04|159.17|156.77|0
1651604560000|2022-05-03 19:02:40|158.8|156.4|158.89|156.49|159.08|156.68|158.8|156.4|0
1651604570000|2022-05-03 19:02:50|158.8|156.4|158.98|156.58|158.98|156.58|158.71|156.31|0
1651604580000|2022-05-03 19:03:00|159.35|156.95|159.99|157.59|159.99|157.59|159.26|156.86|0
1651604590000|2022-05-03 19:03:10|160.08|157.68|159.81|157.41|160.08|157.68|159.72|157.32|0
1651604600000|2022-05-03 19:03:20|159.53|157.13|159.35|156.95|159.53|157.13|159.35|156.95|0
1651604610000|2022-05-03 19:03:30|159.62|157.22|159.72|157.32|159.9|157.5|159.62|157.22|0
1651604620000|2022-05-03 19:03:40|159.62|157.22|159.62|157.22|159.9|157.5|159.53|157.13|0
1651604630000|2022-05-03 19:03:50|159.53|157.13|159.35|156.95|159.53|157.13|159.3|156.9|0
1651604640000|2022-05-03 19:04:00|159.62|157.22|160.03|157.63|160.03|157.63|159.62|157.22|0
1651604650000|2022-05-03 19:04:10|159.9|157.5|160.17|157.77|160.26|157.86|159.9|157.5|0
1651604660000|2022-05-03 19:04:20|160.26|157.86|160.26|157.86|160.54|158.14|160.26|157.86|0
1651604670000|2022-05-03 19:04:30|160.17|157.77|159.94|157.54|160.36|157.96|159.94|157.54|0
1651604680000|2022-05-03 19:04:40|159.71|157.31|159.53|157.13|159.71|157.31|159.53|157.13|0
1651604690000|2022-05-03 19:04:50|159.17|156.77|159.07|156.67|159.17|156.77|159.07|156.67|0
1651604700000|2022-05-03 19:05:00|158.98|156.58|158.62|156.22|159.03|156.63|158.62|156.22|0
1651604710000|2022-05-03 19:05:10|158.8|156.4|159.07|156.67|159.17|156.77|158.8|156.4|0
1651604720000|2022-05-03 19:05:20|161.09|158.69|159.84|157.44|161.09|158.69|159.84|157.44|0
1651604730000|2022-05-03 19:05:30|159.93|157.53|159.93|157.53|160.02|157.62|159.84|157.44|0
1651604740000|2022-05-03 19:05:40|160.12|157.72|160.39|157.99|160.39|157.99|160.12|157.72|0
1651604750000|2022-05-03 19:05:50|160.12|157.72|160.12|157.72|160.3|157.9|160.12|157.72|0
1651604760000|2022-05-03 19:06:00|159.93|157.53|160.48|158.08|160.48|158.08|159.66|157.26|0
1651604770000|2022-05-03 19:06:10|160.67|158.27|160.94|158.54|160.94|158.54|160.67|158.27|0
1651604780000|2022-05-03 19:06:20|160.67|158.27|161.08|158.68|161.08|158.68|160.67|158.27|0
1651604790000|2022-05-03 19:06:30|161.03|158.63|162.14|159.74|162.14|159.74|161.03|158.63|0
1651604800000|2022-05-03 19:06:40|162.23|159.83|161.95|159.55|162.23|159.83|161.95|159.55|0
1651604810000|2022-05-03 19:06:50|161.77|159.37|161.31|158.91|161.77|159.37|161.22|158.82|0
1651604820000|2022-05-03 19:07:00|161.22|158.82|161.63|159.23|161.86|159.46|161.22|158.82|0
1651604830000|2022-05-03 19:07:10|161.49|159.09|161.14|158.74|161.77|159.37|160.87|158.47|0
1651604840000|2022-05-03 19:07:20|161.24|158.84|161.14|158.74|161.24|158.84|161.1|158.7|0
1651604850000|2022-05-03 19:07:30|161.42|159.02|161.7|159.3|161.7|159.3|161.42|159.02|0
1651604860000|2022-05-03 19:07:40|161.61|159.21|161.7|159.3|161.7|159.3|161.61|159.21|0
1651604870000|2022-05-03 19:07:50|161.74|159.34|162.34|159.94|162.34|159.94|161.74|159.34|0
1651604880000|2022-05-03 19:08:00|162.16|159.76|162.16|159.76|162.25|159.85|161.97|159.57|0
1651604890000|2022-05-03 19:08:10|162.07|159.67|161.97|159.57|162.16|159.76|161.97|159.57|0
1651604900000|2022-05-03 19:08:20|162.25|159.85|162.34|159.94|162.34|159.94|162.16|159.76|0
1651604910000|2022-05-03 19:08:30|162.25|159.85|162.34|159.94|162.34|159.94|162.25|159.85|0
1651604920000|2022-05-03 19:08:40|162.39|159.99|162.07|159.67|162.39|159.99|162.07|159.67|0
1651604930000|2022-05-03 19:08:50|162.16|159.76|162.34|159.94|162.44|160.04|162.16|159.76|0
1651604940000|2022-05-03 19:09:00|162.16|159.76|162.16|159.76|162.16|159.76|162.07|159.67|0
1651604950000|2022-05-03 19:09:10|162.25|159.85|161.33|158.93|162.25|159.85|161.33|158.93|0
1651604960000|2022-05-03 19:09:20|161.42|159.02|160.78|158.38|161.42|159.02|160.78|158.38|0
1651604970000|2022-05-03 19:09:30|160.68|158.28|161.65|159.25|161.7|159.3|160.68|158.28|0
1651604980000|2022-05-03 19:09:40|161.24|158.84|161.42|159.02|161.6|159.2|161.24|158.84|0
1651604990000|2022-05-03 19:09:50|161.24|158.84|161.14|158.74|161.24|158.84|161.14|158.74|0
1651605000000|2022-05-03 19:10:00|161.6|159.2|161.51|159.11|161.6|159.2|161.42|159.02|0
1651605010000|2022-05-03 19:10:10|161.42|159.02|162.16|159.76|162.16|159.76|161.42|159.02|0
1651605020000|2022-05-03 19:10:20|161.88|159.48|161.88|159.48|161.88|159.48|161.79|159.39|0
1651605030000|2022-05-03 19:10:30|161.7|159.3|160.59|158.19|161.7|159.3|160.59|158.19|0
1651605040000|2022-05-03 19:10:40|161.33|158.93|161.37|158.97|161.51|159.11|161.33|158.93|0
1651605050000|2022-05-03 19:10:50|161.51|159.11|161.33|158.93|161.51|159.11|161.24|158.84|0
1651605060000|2022-05-03 19:11:00|161.56|159.16|161.51|159.11|161.7|159.3|161.51|159.11|0
1651605070000|2022-05-03 19:11:10|161.24|158.84|161.6|159.2|161.6|159.2|161.24|158.84|0
1651605080000|2022-05-03 19:11:20|161.46|159.06|161.51|159.11|161.6|159.2|161.46|159.06|0
1651605090000|2022-05-03 19:11:30|161.7|159.3|161.42|159.02|161.7|159.3|161.42|159.02|0
1651605100000|2022-05-03 19:11:40|161.14|158.74|161.24|158.84|161.33|158.93|161.14|158.74|0
1651605110000|2022-05-03 19:11:50|161.42|159.02|161.6|159.2|161.7|159.3|161.42|159.02|0
1651605120000|2022-05-03 19:12:00|161.79|159.39|162.29|159.89|162.29|159.89|161.79|159.39|0
1651605130000|2022-05-03 19:12:10|162.16|159.76|162.16|159.76|162.29|159.89|162.16|159.76|0
1651605140000|2022-05-03 19:12:20|162.07|159.67|162.16|159.76|162.39|159.99|162.07|159.67|0
1651605150000|2022-05-03 19:12:30|162.07|159.67|162.16|159.76|162.16|159.76|162.07|159.67|0
1651605160000|2022-05-03 19:12:40|161.42|159.02|161.7|159.3|161.97|159.57|161.42|159.02|0
1651605170000|2022-05-03 19:12:50|161.51|159.11|161.6|159.2|161.6|159.2|161.33|158.93|0
1651605180000|2022-05-03 19:13:00|161.88|159.48|162.07|159.67|162.25|159.85|161.79|159.39|0
1651605190000|2022-05-03 19:13:10|161.88|159.48|162.16|159.76|162.16|159.76|161.7|159.3|0
1651605200000|2022-05-03 19:13:20|162.34|159.94|162.57|160.17|162.57|160.17|162.34|159.94|0
1651605210000|2022-05-03 19:13:30|162.34|159.94|162.34|159.94|162.53|160.13|162.34|159.94|0
1651605220000|2022-05-03 19:13:40|162.25|159.85|161.97|159.57|162.39|159.99|161.97|159.57|0
1651605230000|2022-05-03 19:13:50|161.51|159.11|161.79|159.39|161.88|159.48|161.51|159.11|0
1651605240000|2022-05-03 19:14:00|161.6|159.2|161.56|159.16|161.88|159.48|161.56|159.16|0
1651605250000|2022-05-03 19:14:10|161.33|158.93|161.14|158.74|161.33|158.93|161.14|158.74|0
1651605260000|2022-05-03 19:14:20|161.42|159.02|161.23|158.83|161.42|159.02|161.19|158.79|0
1651605270000|2022-05-03 19:14:30|161.05|158.65|161.42|159.02|161.42|159.02|160.96|158.56|0
1651605280000|2022-05-03 19:14:40|161.6|159.2|161.51|159.11|161.6|159.2|161.42|159.02|0
1651605290000|2022-05-03 19:14:50|161.79|159.39|161.79|159.39|161.79|159.39|161.69|159.29|0
1651605300000|2022-05-03 19:15:00|161.69|159.29|161.97|159.57|162.16|159.76|161.69|159.29|0
1651605310000|2022-05-03 19:15:10|161.79|159.39|161.42|159.02|161.79|159.39|161.42|159.02|0
1651605320000|2022-05-03 19:15:20|161.6|159.2|161.51|159.11|161.6|159.2|161.23|158.83|0
1651605330000|2022-05-03 19:15:30|161.79|159.39|161.33|158.93|161.79|159.39|161.33|158.93|0
1651605340000|2022-05-03 19:15:40|161.42|159.02|160.77|158.37|161.42|159.02|160.59|158.19|0
1651605350000|2022-05-03 19:15:50|160.59|158.19|160.5|158.1|160.59|158.19|160.31|157.91|0
1651605360000|2022-05-03 19:16:00|160.59|158.19|160.96|158.56|160.96|158.56|160.59|158.19|0
1651605370000|2022-05-03 19:16:10|161.6|159.2|161.05|158.65|161.6|159.2|161.05|158.65|0
1651605380000|2022-05-03 19:16:20|161.14|158.74|161.14|158.74|161.14|158.74|160.87|158.47|0
1651605390000|2022-05-03 19:16:30|161.05|158.65|160.96|158.56|161.05|158.65|160.68|158.28|0
1651605400000|2022-05-03 19:16:40|160.59|158.19|160.31|157.91|160.59|158.19|160.22|157.82|0
1651605410000|2022-05-03 19:16:50|160.5|158.1|160.87|158.47|160.87|158.47|160.5|158.1|0
1651605420000|2022-05-03 19:17:00|161.05|158.65|161.42|159.02|161.42|159.02|161.05|158.65|0
1651605430000|2022-05-03 19:17:10|161.23|158.83|160.59|158.19|161.23|158.83|160.59|158.19|0
1651605440000|2022-05-03 19:17:20|160.5|158.1|160.5|158.1|160.5|158.1|160.5|158.1|0
1651605450000|2022-05-03 19:17:30|160.59|158.19|160.31|157.91|160.59|158.19|160.22|157.82|0
1651605460000|2022-05-03 19:17:40|160.77|158.37|160.59|158.19|160.77|158.37|160.59|158.19|0
1651605470000|2022-05-03 19:17:50|160.54|158.14|160.96|158.56|160.96|158.56|160.54|158.14|0
1651605480000|2022-05-03 19:18:00|160.68|158.28|160.77|158.37|160.77|158.37|160.68|158.28|0
1651605490000|2022-05-03 19:18:10|160.59|158.19|160.31|157.91|160.59|158.19|160.31|157.91|0
1651605500000|2022-05-03 19:18:20|160.22|157.82|160.13|157.73|160.22|157.82|160.04|157.64|0
1651605510000|2022-05-03 19:18:30|160.04|157.64|159.81|157.41|160.04|157.64|159.49|157.09|0
1651605520000|2022-05-03 19:18:40|159.67|157.27|159.49|157.09|159.67|157.27|159.4|157|0
1651605530000|2022-05-03 19:18:50|159.31|156.91|158.85|156.45|159.31|156.91|158.85|156.45|0
1651605540000|2022-05-03 19:19:00|159.31|156.91|159.12|156.72|159.31|156.91|159.12|156.72|0
1651605550000|2022-05-03 19:19:10|158.58|156.18|158.12|155.72|158.58|156.18|158.12|155.72|0
1651605560000|2022-05-03 19:19:20|158.3|155.9|158.48|156.08|158.8|156.4|158.3|155.9|0
1651605570000|2022-05-03 19:19:30|158.39|155.99|158.58|156.18|158.58|156.18|158.12|155.72|0
1651605580000|2022-05-03 19:19:40|158.39|155.99|158.76|156.36|158.8|156.4|158.39|155.99|0
1651605590000|2022-05-03 19:19:50|158.39|155.99|158.39|155.99|158.58|156.18|158.39|155.99|0
1651605600000|2022-05-03 19:20:00|158.3|155.9|158.58|156.18|158.85|156.45|158.3|155.9|0
1651605610000|2022-05-03 19:20:10|158.48|156.08|157.85|155.45|158.48|156.08|157.85|155.45|0
1651605620000|2022-05-03 19:20:20|157.67|155.27|158.03|155.63|158.03|155.63|157.67|155.27|0
1651605630000|2022-05-03 19:20:30|158.58|156.18|158.67|156.27|158.67|156.27|158.58|156.18|0
1651605640000|2022-05-03 19:20:40|158.76|156.36|159.03|156.63|159.03|156.63|158.76|156.36|0
1651605650000|2022-05-03 19:20:50|158.94|156.54|160.13|157.73|160.13|157.73|158.94|156.54|0
1651605660000|2022-05-03 19:21:00|160.68|158.28|161.32|158.92|161.32|158.92|160.68|158.28|0
1651605670000|2022-05-03 19:21:10|161.23|158.83|160.59|158.19|161.23|158.83|160.59|158.19|0
1651605680000|2022-05-03 19:21:20|160.04|157.64|159.9|157.5|160.13|157.73|159.9|157.5|0
1651605690000|2022-05-03 19:21:30|159.95|157.55|160.17|157.77|160.4|158|159.95|157.55|0
1651605700000|2022-05-03 19:21:40|160.22|157.82|160.5|158.1|160.68|158.28|160.22|157.82|0
1651605710000|2022-05-03 19:21:50|160.4|158|160.31|157.91|160.4|158|160.13|157.73|0
1651605720000|2022-05-03 19:22:00|160.4|158|159.67|157.27|160.4|158|159.67|157.27|0
1651605730000|2022-05-03 19:22:10|159.03|156.63|159.35|156.95|159.35|156.95|159.03|156.63|0
1651605740000|2022-05-03 19:22:20|159.49|157.09|160.13|157.73|160.13|157.73|159.49|157.09|0
1651605750000|2022-05-03 19:22:30|160.04|157.64|159.58|157.18|160.04|157.64|159.58|157.18|0
1651605760000|2022-05-03 19:22:40|159.4|157|159.49|157.09|159.76|157.36|159.4|157|0
1651605770000|2022-05-03 19:22:50|160.04|157.64|160.22|157.82|160.22|157.82|160.04|157.64|0
1651605780000|2022-05-03 19:23:00|160.13|157.73|159.99|157.59|160.26|157.86|159.94|157.54|0
1651605790000|2022-05-03 19:23:10|159.81|157.41|159.49|157.09|159.81|157.41|159.49|157.09|0
1651605800000|2022-05-03 19:23:20|159.12|156.72|158.76|156.36|159.12|156.72|158.67|156.27|0
1651605810000|2022-05-03 19:23:30|158.39|155.99|158.21|155.81|158.39|155.99|158.12|155.72|0
1651605820000|2022-05-03 19:23:40|157.85|155.45|157.76|155.36|158.12|155.72|157.76|155.36|0
1651605830000|2022-05-03 19:23:50|157.85|155.45|156.8|154.4|157.85|155.45|156.76|154.36|0
1651605840000|2022-05-03 19:24:00|156.58|154.18|155.23|152.83|156.58|154.18|155.23|152.83|0
1651605850000|2022-05-03 19:24:10|155.68|153.28|154.26|151.86|155.68|153.28|154.26|151.86|0
1651605860000|2022-05-03 19:24:20|154.44|152.04|155.25|152.85|155.34|152.94|154.44|152.04|0
1651605870000|2022-05-03 19:24:30|155.34|152.94|155.61|153.21|155.61|153.21|155.25|152.85|0
1651605880000|2022-05-03 19:24:40|155.52|153.12|156.15|153.75|156.15|153.75|155.52|153.12|0
1651605890000|2022-05-03 19:24:50|156.06|153.66|156.61|154.21|156.61|154.21|156.06|153.66|0
1651605900000|2022-05-03 19:25:00|156.24|153.84|155.88|153.48|156.24|153.84|155.88|153.48|0
1651605910000|2022-05-03 19:25:10|155.61|153.21|155.52|153.12|155.7|153.3|155.52|153.12|0
1651605920000|2022-05-03 19:25:20|154.98|152.58|155.16|152.76|155.16|152.76|154.98|152.58|0
1651605930000|2022-05-03 19:25:30|155.43|153.03|155.34|152.94|155.47|153.07|155.16|152.76|0
1651605940000|2022-05-03 19:25:40|155.07|152.67|155.56|153.16|155.56|153.16|155.07|152.67|0
1651605950000|2022-05-03 19:25:50|155.52|153.12|155.97|153.57|155.97|153.57|155.52|153.12|0
1651605960000|2022-05-03 19:26:00|155.7|153.3|155.61|153.21|155.7|153.3|155.52|153.12|0
1651605970000|2022-05-03 19:26:10|155.16|152.76|154.98|152.58|155.16|152.76|154.98|152.58|0
1651605980000|2022-05-03 19:26:20|154.89|152.49|155.16|152.76|155.25|152.85|154.89|152.49|0
1651605990000|2022-05-03 19:26:30|155.07|152.67|155.16|152.76|155.7|153.3|155.07|152.67|0
1651606000000|2022-05-03 19:26:40|155.43|153.03|155.56|153.16|155.61|153.21|155.43|153.03|0
1651606010000|2022-05-03 19:26:50|155.52|153.12|155.61|153.21|155.61|153.21|155.34|152.94|0
1651606020000|2022-05-03 19:27:00|156.06|153.66|156.97|154.57|156.97|154.57|156.06|153.66|0
1651606030000|2022-05-03 19:27:10|157.15|154.75|156.88|154.48|157.15|154.75|156.51|154.11|0
1651606040000|2022-05-03 19:27:20|156.79|154.39|156.51|154.11|156.79|154.39|156.33|153.93|0
1651606050000|2022-05-03 19:27:30|156.7|154.3|156.88|154.48|156.97|154.57|156.7|154.3|0
1651606060000|2022-05-03 19:27:40|156.6|154.2|156.6|154.2|156.7|154.3|156.6|154.2|0
1651606070000|2022-05-03 19:27:50|156.92|154.52|156.88|154.48|156.92|154.52|156.74|154.34|0
1651606080000|2022-05-03 19:28:00|157.47|155.07|157.51|155.11|157.51|155.11|157.42|155.02|0
1651606090000|2022-05-03 19:28:10|157.6|155.2|157.06|154.66|157.6|155.2|157.06|154.66|0
1651606100000|2022-05-03 19:28:20|156.7|154.3|156.65|154.25|156.88|154.48|156.65|154.25|0
1651606110000|2022-05-03 19:28:30|156.33|153.93|155.79|153.39|156.33|153.93|155.79|153.39|0
1651606120000|2022-05-03 19:28:40|155.88|153.48|155.52|153.12|155.88|153.48|155.52|153.12|0
1651606130000|2022-05-03 19:28:50|156.06|153.66|155.88|153.48|156.06|153.66|155.88|153.48|0
1651606140000|2022-05-03 19:29:00|156.15|153.75|156.15|153.75|156.15|153.75|156.06|153.66|0
1651606150000|2022-05-03 19:29:10|156.33|153.93|155.52|153.12|156.33|153.93|155.52|153.12|0
1651606160000|2022-05-03 19:29:20|155.34|152.94|155.88|153.48|155.88|153.48|155.34|152.94|0
1651606170000|2022-05-03 19:29:30|155.79|153.39|156.33|153.93|156.33|153.93|155.7|153.3|0
1651606180000|2022-05-03 19:29:40|156.42|154.02|156.69|154.29|156.69|154.29|156.42|154.02|0
1651606190000|2022-05-03 19:29:50|156.47|154.07|156.51|154.11|156.51|154.11|156.15|153.75|0
1651606200000|2022-05-03 19:30:00|156.47|154.07|156.24|153.84|156.51|154.11|156.06|153.66|0
1651606210000|2022-05-03 19:30:10|156.51|154.11|156.51|154.11|156.51|154.11|156.24|153.84|0
1651606220000|2022-05-03 19:30:20|156.38|153.98|156.97|154.57|156.97|154.57|156.38|153.98|0
1651606230000|2022-05-03 19:30:30|156.69|154.29|156.79|154.39|156.79|154.39|156.51|154.11|0
1651606240000|2022-05-03 19:30:40|156.69|154.29|156.79|154.39|156.88|154.48|156.69|154.29|0
1651606250000|2022-05-03 19:30:50|156.97|154.57|157.24|154.84|157.24|154.84|156.88|154.48|0
1651606260000|2022-05-03 19:31:00|157.51|155.11|157.46|155.06|157.51|155.11|157.15|154.75|0
1651606270000|2022-05-03 19:31:10|158.06|155.66|157.33|154.93|158.06|155.66|157.33|154.93|0
1651606280000|2022-05-03 19:31:20|157.42|155.02|157.69|155.29|157.69|155.29|157.42|155.02|0
1651606290000|2022-05-03 19:31:30|157.42|155.02|157.06|154.66|157.42|155.02|157.06|154.66|0
1651606300000|2022-05-03 19:31:40|157.28|154.88|156.69|154.29|157.42|155.02|156.69|154.29|0
1651606310000|2022-05-03 19:31:50|156.88|154.48|156.88|154.48|156.88|154.48|156.6|154.2|0
1651606320000|2022-05-03 19:32:00|156.78|154.38|156.06|153.66|157.06|154.66|156.06|153.66|0
1651606330000|2022-05-03 19:32:10|155.88|153.48|155.43|153.03|155.88|153.48|155.43|153.03|0
1651606340000|2022-05-03 19:32:20|155.61|153.21|155.61|153.21|155.7|153.3|155.43|153.03|0
1651606350000|2022-05-03 19:32:30|156.28|153.88|155.97|153.57|156.28|153.88|155.88|153.48|0
1651606360000|2022-05-03 19:32:40|156.15|153.75|155.97|153.57|156.15|153.75|155.88|153.48|0
1651606370000|2022-05-03 19:32:50|156.06|153.66|155.52|153.12|156.06|153.66|155.52|153.12|0
1651606380000|2022-05-03 19:33:00|155.43|153.03|154.8|152.4|155.43|153.03|154.8|152.4|0
1651606390000|2022-05-03 19:33:10|154.98|152.58|155.88|153.48|155.88|153.48|154.89|152.49|0
1651606400000|2022-05-03 19:33:20|156.06|153.66|156.06|153.66|156.24|153.84|156.06|153.66|0
1651606410000|2022-05-03 19:33:30|155.79|153.39|155.88|153.48|155.88|153.48|155.61|153.21|0
1651606420000|2022-05-03 19:33:40|155.97|153.57|156.24|153.84|156.33|153.93|155.97|153.57|0
1651606430000|2022-05-03 19:33:50|156.51|154.11|157.24|154.84|157.24|154.84|156.51|154.11|0
1651606440000|2022-05-03 19:34:00|157.15|154.75|157.69|155.29|157.78|155.38|157.15|154.75|0
1651606450000|2022-05-03 19:34:10|157.51|155.11|157.6|155.2|157.6|155.2|157.24|154.84|0
1651606460000|2022-05-03 19:34:20|157.51|155.11|158.79|156.39|158.79|156.39|157.51|155.11|0
1651606470000|2022-05-03 19:34:30|158.6|156.2|158.01|155.61|158.6|156.2|157.97|155.57|0
1651606480000|2022-05-03 19:34:40|157.87|155.47|157.78|155.38|158.06|155.66|157.78|155.38|0
1651606490000|2022-05-03 19:34:50|157.83|155.43|157.97|155.57|157.97|155.57|157.78|155.38|0
1651606500000|2022-05-03 19:35:00|158.15|155.75|157.78|155.38|158.15|155.75|157.6|155.2|0
1651606510000|2022-05-03 19:35:10|157.96|155.56|158.33|155.93|158.42|156.02|157.78|155.38|0
1651606520000|2022-05-03 19:35:20|158.15|155.75|157.78|155.38|158.33|155.93|157.78|155.38|0
1651606530000|2022-05-03 19:35:30|157.69|155.29|157.6|155.2|157.69|155.29|157.42|155.02|0
1651606540000|2022-05-03 19:35:40|157.51|155.11|156.96|154.56|157.51|155.11|156.96|154.56|0
1651606550000|2022-05-03 19:35:50|156.65|154.25|156.55|154.15|156.65|154.25|156.55|154.15|0
1651606560000|2022-05-03 19:36:00|156.24|153.84|154.53|152.13|156.24|153.84|154.53|152.13|0
1651606570000|2022-05-03 19:36:10|153.99|151.59|154.62|152.22|154.62|152.22|153.99|151.59|0
1651606580000|2022-05-03 19:36:20|154.8|152.4|154.17|151.77|154.8|152.4|153.81|151.41|0
1651606590000|2022-05-03 19:36:30|154.75|152.35|154.62|152.22|154.75|152.35|154.44|152.04|0
1651606600000|2022-05-03 19:36:40|154.44|152.04|154.71|152.31|154.98|152.58|154.44|152.04|0
1651606610000|2022-05-03 19:36:50|154.35|151.95|154.98|152.58|155.16|152.76|154.35|151.95|0
1651606620000|2022-05-03 19:37:00|155.07|152.67|154.8|152.4|155.07|152.67|154.62|152.22|0
1651606630000|2022-05-03 19:37:10|154.62|152.22|154.84|152.44|154.84|152.44|154.53|152.13|0
1651606640000|2022-05-03 19:37:20|154.44|152.04|155.34|152.94|155.34|152.94|154.44|152.04|0
1651606650000|2022-05-03 19:37:30|154.8|152.4|154.89|152.49|155.16|152.76|154.8|152.4|0
1651606660000|2022-05-03 19:37:40|155.07|152.67|154.89|152.49|155.07|152.67|154.89|152.49|0
1651606670000|2022-05-03 19:37:50|154.71|152.31|154.62|152.22|154.98|152.58|154.62|152.22|0
1651606680000|2022-05-03 19:38:00|154.8|152.4|154.48|152.08|154.8|152.4|154.17|151.77|0
1651606690000|2022-05-03 19:38:10|154.8|152.4|155.25|152.85|155.25|152.85|154.8|152.4|0
1651606700000|2022-05-03 19:38:20|155.16|152.76|155.02|152.62|155.16|152.76|154.8|152.4|0
1651606710000|2022-05-03 19:38:30|154.71|152.31|154.39|151.99|154.71|152.31|154.39|151.99|0
1651606720000|2022-05-03 19:38:40|154.71|152.31|155.25|152.85|155.25|152.85|154.44|152.04|0
1651606730000|2022-05-03 19:38:50|155.43|153.03|154.89|152.49|155.43|153.03|154.89|152.49|0
1651606740000|2022-05-03 19:39:00|155.02|152.62|154.98|152.58|155.07|152.67|154.89|152.49|0
1651606750000|2022-05-03 19:39:10|153.12|150.72|151.69|149.29|153.12|150.72|151.69|149.29|0
1651606760000|2022-05-03 19:39:20|151.29|148.89|151.52|149.12|151.61|149.21|151.29|148.89|0
1651606770000|2022-05-03 19:39:30|151.69|149.29|152.59|150.19|152.59|150.19|151.69|149.29|0
1651606780000|2022-05-03 19:39:40|152.77|150.37|152.41|150.01|152.94|150.54|152.41|150.01|0
1651606790000|2022-05-03 19:39:50|152.45|150.05|152.32|149.92|152.68|150.28|152.32|149.92|0
1651606800000|2022-05-03 19:40:00|151.96|149.56|150.98|148.58|151.96|149.56|150.98|148.58|0
1651606810000|2022-05-03 19:40:10|151.65|149.25|151.69|149.29|151.69|149.29|151.6|149.2|0
1651606820000|2022-05-03 19:40:20|151.43|149.03|151.52|149.12|151.52|149.12|151.34|148.94|0
1651606830000|2022-05-03 19:40:30|151.34|148.94|151.25|148.85|151.34|148.94|151.16|148.76|0
1651606840000|2022-05-03 19:40:40|150.98|148.58|151.07|148.67|151.07|148.67|150.89|148.49|0
1651606850000|2022-05-03 19:40:50|150.72|148.32|149.92|147.52|150.72|148.32|149.92|147.52|0
1651606860000|2022-05-03 19:41:00|150.1|147.7|149.83|147.43|150.1|147.7|149.74|147.34|0
1651606870000|2022-05-03 19:41:10|150.18|147.78|149.65|147.25|150.18|147.78|149.65|147.25|0
1651606880000|2022-05-03 19:41:20|149.83|147.43|149.87|147.47|150.18|147.78|149.83|147.43|0
1651606890000|2022-05-03 19:41:30|149.92|147.52|149.92|147.52|150.05|147.65|149.57|147.17|0
1651606900000|2022-05-03 19:41:40|149.74|147.34|149.92|147.52|149.92|147.52|149.74|147.34|0
1651606910000|2022-05-03 19:41:50|149.74|147.34|150.18|147.78|150.18|147.78|149.48|147.08|0
1651606920000|2022-05-03 19:42:00|150.01|147.61|149.83|147.43|150.18|147.78|149.83|147.43|0
1651606930000|2022-05-03 19:42:10|149.92|147.52|150.27|147.87|150.31|147.91|149.87|147.47|0
1651606940000|2022-05-03 19:42:20|150.36|147.96|149.48|147.08|150.36|147.96|149.48|147.08|0
1651606950000|2022-05-03 19:42:30|149.21|146.81|148.95|146.55|149.21|146.81|148.77|146.37|0
1651606960000|2022-05-03 19:42:40|149.04|146.64|149.3|146.9|149.65|147.25|149.04|146.64|0
1651606970000|2022-05-03 19:42:50|149.56|147.16|149.21|146.81|149.56|147.16|149.21|146.81|0
1651606980000|2022-05-03 19:43:00|149.12|146.72|149.04|146.64|149.25|146.85|149.04|146.64|0
1651606990000|2022-05-03 19:43:10|149.12|146.72|148.68|146.28|149.21|146.81|148.68|146.28|0
1651607000000|2022-05-03 19:43:20|149.12|146.72|149.3|146.9|149.3|146.9|149.12|146.72|0
1651607010000|2022-05-03 19:43:30|149.39|146.99|149.21|146.81|149.39|146.99|148.95|146.55|0
1651607020000|2022-05-03 19:43:40|149.3|146.9|148.86|146.46|149.3|146.9|148.86|146.46|0
1651607030000|2022-05-03 19:43:50|148.95|146.55|149.48|147.08|149.48|147.08|148.95|146.55|0
1651607040000|2022-05-03 19:44:00|148.95|146.55|148.86|146.46|149.3|146.9|148.86|146.46|0
1651607050000|2022-05-03 19:44:10|148.68|146.28|148.16|145.76|148.68|146.28|148.16|145.76|0
1651607060000|2022-05-03 19:44:20|148.24|145.84|148.77|146.37|148.77|146.37|148.24|145.84|0
1651607070000|2022-05-03 19:44:30|146.29|143.89|148.56|146.16|148.91|146.51|146.29|143.89|0
1651607080000|2022-05-03 19:44:40|148.82|146.42|148.64|146.24|148.82|146.42|148.64|146.24|0
1651607090000|2022-05-03 19:44:50|149.26|146.86|149.88|147.48|149.88|147.48|149.26|146.86|0
1651607100000|2022-05-03 19:45:00|149.35|146.95|149.17|146.77|149.35|146.95|149|146.6|0
1651607110000|2022-05-03 19:45:10|148.91|146.51|148.2|145.8|149|146.6|148.2|145.8|0
1651607120000|2022-05-03 19:45:20|148.29|145.89|148.69|146.29|148.69|146.29|148.29|145.89|0
1651607130000|2022-05-03 19:45:30|148.82|146.42|148.82|146.42|149.26|146.86|148.73|146.33|0
1651607140000|2022-05-03 19:45:40|148.64|146.24|149.35|146.95|149.35|146.95|148.64|146.24|0
1651607150000|2022-05-03 19:45:50|149.44|147.04|149.35|146.95|149.44|147.04|149.35|146.95|0
1651607160000|2022-05-03 19:46:00|148.91|146.51|149.61|147.21|149.61|147.21|148.91|146.51|0
1651607170000|2022-05-03 19:46:10|149|146.6|149.88|147.48|149.88|147.48|149|146.6|0
1651607180000|2022-05-03 19:46:20|150.05|147.65|149.97|147.57|150.41|148.01|149.97|147.57|0
1651607190000|2022-05-03 19:46:30|149.7|147.3|150.14|147.74|150.32|147.92|149.7|147.3|0
1651607200000|2022-05-03 19:46:40|149.97|147.57|150.05|147.65|150.5|148.1|149.97|147.57|0
1651607210000|2022-05-03 19:46:50|149.97|147.57|150.41|148.01|150.41|148.01|149.97|147.57|0
1651607220000|2022-05-03 19:47:00|150.23|147.83|151.38|148.98|151.38|148.98|150.23|147.83|0
1651607230000|2022-05-03 19:47:10|151.21|148.81|151.12|148.72|151.21|148.81|150.89|148.49|0
1651607240000|2022-05-03 19:47:20|151.21|148.81|151.83|149.43|151.83|149.43|151.21|148.81|0
1651607250000|2022-05-03 19:47:30|151.74|149.34|152.19|149.79|152.19|149.79|151.65|149.25|0
1651607260000|2022-05-03 19:47:40|152.28|149.88|152.01|149.61|152.28|149.88|152.01|149.61|0
1651607270000|2022-05-03 19:47:50|152.1|149.7|151.52|149.12|152.1|149.7|151.38|148.98|0
1651607280000|2022-05-03 19:48:00|151.74|149.34|152.19|149.79|152.19|149.79|151.74|149.34|0
1651607290000|2022-05-03 19:48:10|151.92|149.52|152.28|149.88|152.28|149.88|151.92|149.52|0
1651607300000|2022-05-03 19:48:20|152.45|150.05|152.54|150.14|152.54|150.14|152.36|149.96|0
1651607310000|2022-05-03 19:48:30|152.72|150.32|152.14|149.74|152.72|150.32|152.14|149.74|0
1651607320000|2022-05-03 19:48:40|152.28|149.88|152.27|149.87|152.36|149.96|152.27|149.87|0
1651607330000|2022-05-03 19:48:50|152.72|150.32|152.45|150.05|152.72|150.32|152.45|150.05|0
1651607340000|2022-05-03 19:49:00|152.36|149.96|152.54|150.14|152.54|150.14|152.36|149.96|0
1651607350000|2022-05-03 19:49:10|152.45|150.05|152.1|149.7|152.45|150.05|152.01|149.61|0
1651607360000|2022-05-03 19:49:20|152.23|149.83|152.27|149.87|152.27|149.87|152.1|149.7|0
1651607370000|2022-05-03 19:49:30|152.36|149.96|152.36|149.96|152.36|149.96|152.36|149.96|0
1651607380000|2022-05-03 19:49:40|152.27|149.87|152.1|149.7|152.45|150.05|152.1|149.7|0
1651607390000|2022-05-03 19:49:50|151.03|148.63|150.76|148.36|151.03|148.63|150.67|148.27|0
1651607400000|2022-05-03 19:50:00|150.67|148.27|149.88|147.48|150.67|148.27|149.88|147.48|0
1651607410000|2022-05-03 19:50:10|150.5|148.1|149.26|146.86|150.5|148.1|149.26|146.86|0
1651607420000|2022-05-03 19:50:20|148.73|146.33|149.08|146.68|149.08|146.68|148.64|146.24|0
1651607430000|2022-05-03 19:50:30|149.52|147.12|148.91|146.51|149.61|147.21|148.73|146.33|0
1651607440000|2022-05-03 19:50:40|149.26|146.86|149.7|147.3|149.7|147.3|149.26|146.86|0
1651607450000|2022-05-03 19:50:50|150.14|147.74|151.03|148.63|151.03|148.63|150.14|147.74|0
1651607460000|2022-05-03 19:51:00|150.94|148.54|150.58|148.18|151.12|148.72|150.49|148.09|0
1651607470000|2022-05-03 19:51:10|149.96|147.56|149.35|146.95|149.96|147.56|149.35|146.95|0
1651607480000|2022-05-03 19:51:20|149.61|147.21|150.94|148.54|150.94|148.54|149.61|147.21|0
1651607490000|2022-05-03 19:51:30|151.83|149.43|152.72|150.32|152.72|150.32|151.83|149.43|0
1651607500000|2022-05-03 19:51:40|152.1|149.7|151.83|149.43|152.27|149.87|151.83|149.43|0
1651607510000|2022-05-03 19:51:50|151.65|149.25|151.2|148.8|151.65|149.25|151.2|148.8|0
1651607520000|2022-05-03 19:52:00|151.34|148.94|151.78|149.38|151.78|149.38|151.29|148.89|0
1651607530000|2022-05-03 19:52:10|152.01|149.61|152.23|149.83|152.23|149.83|152.01|149.61|0
1651607540000|2022-05-03 19:52:20|152.36|149.96|153.08|150.68|153.17|150.77|152.36|149.96|0
1651607550000|2022-05-03 19:52:30|152.9|150.5|153.17|150.77|153.17|150.77|152.9|150.5|0
1651607560000|2022-05-03 19:52:40|153.08|150.68|153.84|151.44|153.84|151.44|153.08|150.68|0
1651607570000|2022-05-03 19:52:50|153.8|151.4|154.16|151.76|154.16|151.76|153.8|151.4|0
1651607580000|2022-05-03 19:53:00|153.98|151.58|154.07|151.67|154.07|151.67|153.8|151.4|0
1651607590000|2022-05-03 19:53:10|153.98|151.58|154.25|151.85|154.25|151.85|153.98|151.58|0
1651607600000|2022-05-03 19:53:20|154.43|152.03|154.92|152.52|155.1|152.7|154.43|152.03|0
1651607610000|2022-05-03 19:53:30|154.88|152.48|154.88|152.48|154.97|152.57|154.88|152.48|0
1651607620000|2022-05-03 19:53:40|154.97|152.57|154.97|152.57|154.97|152.57|154.88|152.48|0
1651607630000|2022-05-03 19:53:50|155.15|152.75|155.33|152.93|155.33|152.93|154.97|152.57|0
1651607640000|2022-05-03 19:54:00|155.42|153.02|155.1|152.7|155.42|153.02|155.1|152.7|0
1651607650000|2022-05-03 19:54:10|154.97|152.57|155.06|152.66|155.06|152.66|154.97|152.57|0
1651607660000|2022-05-03 19:54:20|154.79|152.39|154.83|152.43|154.88|152.48|154.79|152.39|0
1651607670000|2022-05-03 19:54:30|154.61|152.21|154.43|152.03|154.61|152.21|154.16|151.76|0
1651607680000|2022-05-03 19:54:40|155.24|152.84|154.97|152.57|155.24|152.84|154.79|152.39|0
1651607690000|2022-05-03 19:54:50|155.24|152.84|154.79|152.39|155.24|152.84|154.61|152.21|0
1651607700000|2022-05-03 19:55:00|155.24|152.84|154.2|151.8|155.24|152.84|154.2|151.8|0
1651607710000|2022-05-03 19:55:10|154.34|151.94|156.61|154.21|156.61|154.21|154.34|151.94|0
1651607720000|2022-05-03 19:55:20|153.95|151.55|152.69|150.29|153.95|151.55|152.69|150.29|0
1651607730000|2022-05-03 19:55:30|152.6|150.2|152.87|150.47|152.87|150.47|152.6|150.2|0
1651607740000|2022-05-03 19:55:40|153.23|150.83|153.86|151.46|153.86|151.46|153.23|150.83|0
1651607750000|2022-05-03 19:55:50|154.13|151.73|154.22|151.82|154.31|151.91|154.13|151.73|0
1651607760000|2022-05-03 19:56:00|154.31|151.91|153.68|151.28|154.31|151.91|153.68|151.28|0
1651607770000|2022-05-03 19:56:10|153.77|151.37|153.32|150.92|153.77|151.37|153.32|150.92|0
1651607780000|2022-05-03 19:56:20|153.5|151.1|153.59|151.19|153.59|151.19|153.23|150.83|0
1651607790000|2022-05-03 19:56:30|153.68|151.28|153.5|151.1|153.68|151.28|153.32|150.92|0
1651607800000|2022-05-03 19:56:40|153.59|151.19|153.41|151.01|153.68|151.28|153.41|151.01|0
1651607810000|2022-05-03 19:56:50|153.59|151.19|153.68|151.28|153.77|151.37|153.59|151.19|0
1651607820000|2022-05-03 19:57:00|153.59|151.19|153.86|151.46|153.86|151.46|153.59|151.19|0
1651607830000|2022-05-03 19:57:10|154.04|151.64|153.95|151.55|154.13|151.73|153.95|151.55|0
1651607840000|2022-05-03 19:57:20|153.86|151.46|153.32|150.92|153.86|151.46|153.32|150.92|0
1651607850000|2022-05-03 19:57:30|153.41|151.01|153.14|150.74|153.41|151.01|152.96|150.56|0
1651607860000|2022-05-03 19:57:40|152.96|150.56|152.78|150.38|153.05|150.65|152.78|150.38|0
1651607870000|2022-05-03 19:57:50|152.96|150.56|153.32|150.92|153.32|150.92|152.96|150.56|0
1651607880000|2022-05-03 19:58:00|153.5|151.1|153.41|151.01|153.5|151.1|153.05|150.65|0
1651607890000|2022-05-03 19:58:10|153.14|150.74|153.05|150.65|153.14|150.74|152.96|150.56|0
1651607900000|2022-05-03 19:58:20|152.91|150.51|153.05|150.65|153.32|150.92|152.91|150.51|0
1651607910000|2022-05-03 19:58:30|152.96|150.56|153.32|150.92|153.32|150.92|152.96|150.56|0
1651607920000|2022-05-03 19:58:40|153.68|151.28|153.68|151.28|153.68|151.28|153.59|151.19|0
1651607930000|2022-05-03 19:58:50|153.59|151.19|153.41|151.01|153.68|151.28|153.41|151.01|0
1651607940000|2022-05-03 19:59:00|153.32|150.92|153.59|151.19|153.59|151.19|153.32|150.92|0
1651607950000|2022-05-03 19:59:10|153.5|151.1|153.77|151.37|153.77|151.37|153.5|151.1|0
1651607960000|2022-05-03 19:59:20|153.5|151.1|153.41|151.01|153.5|151.1|153.05|150.65|0
1651607970000|2022-05-03 19:59:30|153.32|150.92|153.32|150.92|153.32|150.92|152.96|150.56|0
1651607980000|2022-05-03 19:59:40|153.23|150.83|152.96|150.56|153.32|150.92|152.96|150.56|0
1651607990000|2022-05-03 19:59:50|152.6|150.2|152.69|150.29|152.69|150.29|152.24|149.84|0
1651608000000|2022-05-03 20:00:00|153.14|150.74|152.96|150.56|153.14|150.74|152.96|150.56|0
1651608010000|2022-05-03 20:00:10|152.78|150.38|153.23|150.83|153.23|150.83|152.78|150.38|0
1651608020000|2022-05-03 20:00:20|153.77|151.37|152.69|150.29|153.77|151.37|152.69|150.29|0
1651608030000|2022-05-03 20:00:30|152.87|150.47|153.05|150.65|153.14|150.74|152.87|150.47|0
1651608040000|2022-05-03 20:00:40|153.23|150.83|152.96|150.56|153.23|150.83|152.96|150.56|0
1651608050000|2022-05-03 20:00:50|152.87|150.47|153.23|150.83|153.23|150.83|152.87|150.47|0
1651608060000|2022-05-03 20:01:00|153.32|150.92|153.23|150.83|153.32|150.92|153.23|150.83|0
1651608070000|2022-05-03 20:01:10|153.14|150.74|153.14|150.74|153.23|150.83|153.05|150.65|0
1651608080000|2022-05-03 20:01:20|153.23|150.83|153.23|150.83|153.32|150.92|153.14|150.74|0
1651608090000|2022-05-03 20:01:30|153.14|150.74|153.32|150.92|153.41|151.01|153.14|150.74|0
1651608100000|2022-05-03 20:01:40|153.41|151.01|153.23|150.83|153.41|151.01|153.14|150.74|0
1651608110000|2022-05-03 20:01:50|153.32|150.92|152.87|150.47|153.32|150.92|152.87|150.47|0
1651608120000|2022-05-03 20:02:00|152.78|150.38|152.78|150.38|152.87|150.47|152.78|150.38|0
1651608130000|2022-05-03 20:02:10|152.96|150.56|153.32|150.92|153.32|150.92|152.96|150.56|0
1651608140000|2022-05-03 20:02:20|153.41|151.01|153.77|151.37|153.86|151.46|153.41|151.01|0
1651608150000|2022-05-03 20:02:30|153.86|151.46|153.68|151.28|153.86|151.46|153.68|151.28|0
1651608160000|2022-05-03 20:02:40|153.41|151.01|151.03|148.63|153.41|151.01|150.94|148.54|0
1651608170000|2022-05-03 20:02:50|150.94|148.54|151.03|148.63|151.07|148.67|150.94|148.54|0
1651608180000|2022-05-03 20:03:00|153.32|150.92|153.5|151.1|153.59|151.19|153.32|150.92|0
1651608190000|2022-05-03 20:03:10|153.46|151.06|153.59|151.19|153.59|151.19|153.41|151.01|0
1651608200000|2022-05-03 20:03:20|153.68|151.28|153.68|151.28|153.77|151.37|153.68|151.28|0
1651608210000|2022-05-03 20:03:30|153.59|151.19|153.77|151.37|153.77|151.37|153.59|151.19|0
1651608220000|2022-05-03 20:03:40|153.59|151.19|153.68|151.28|153.77|151.37|153.59|151.19|0
1651608230000|2022-05-03 20:03:50|153.86|151.46|153.68|151.28|153.86|151.46|153.68|151.28|0
1651608240000|2022-05-03 20:04:00|153.86|151.46|154.22|151.82|154.22|151.82|153.86|151.46|0
1651608250000|2022-05-03 20:04:10|154.13|151.73|154.22|151.82|154.22|151.82|154.04|151.64|0
1651608260000|2022-05-03 20:04:20|154.31|151.91|154.5|152.1|154.5|152.1|154.31|151.91|0
1651608270000|2022-05-03 20:04:30|154.41|152.01|154.59|152.19|154.59|152.19|154.41|152.01|0
1651608280000|2022-05-03 20:04:40|155.04|152.64|155.22|152.82|155.22|152.82|155.04|152.64|0
1651608290000|2022-05-03 20:04:50|155.4|153|155.49|153.09|155.58|153.18|155.4|153|0
1651608300000|2022-05-03 20:05:00|155.67|153.27|155.85|153.45|155.85|153.45|155.67|153.27|0
1651608310000|2022-05-03 20:05:10|155.76|153.36|155.94|153.54|155.94|153.54|155.67|153.27|0
1651608320000|2022-05-03 20:05:20|155.85|153.45|155.94|153.54|155.94|153.54|155.85|153.45|0
1651608330000|2022-05-03 20:05:30|155.85|153.45|156.31|153.91|156.31|153.91|155.85|153.45|0
1651608340000|2022-05-03 20:05:40|156.22|153.82|156.49|154.09|156.49|154.09|156.13|153.73|0
1651608350000|2022-05-03 20:05:50|156.67|154.27|156.95|154.55|156.95|154.55|156.67|154.27|0
1651608360000|2022-05-03 20:06:00|157.26|154.86|156.67|154.27|157.26|154.86|156.67|154.27|0
1651608370000|2022-05-03 20:06:10|156.62|154.22|156.95|154.55|156.95|154.55|156.62|154.22|0
1651608380000|2022-05-03 20:06:20|157.04|154.64|156.49|154.09|157.04|154.64|156.49|154.09|0
1651608390000|2022-05-03 20:06:30|156.31|153.91|156.49|154.09|156.58|154.18|156.31|153.91|0
1651608400000|2022-05-03 20:06:40|156.67|154.27|156.31|153.91|156.67|154.27|156.31|153.91|0
1651608410000|2022-05-03 20:06:50|156.22|153.82|156.13|153.73|156.22|153.82|156.03|153.63|0
1651608420000|2022-05-03 20:07:00|155.94|153.54|155.76|153.36|155.94|153.54|155.76|153.36|0
1651608430000|2022-05-03 20:07:10|156.03|153.63|155.81|153.41|156.03|153.63|155.81|153.41|0
1651608440000|2022-05-03 20:07:20|156.03|153.63|155.94|153.54|156.13|153.73|155.94|153.54|0
1651608450000|2022-05-03 20:07:30|155.85|153.45|155.67|153.27|155.85|153.45|155.67|153.27|0
1651608460000|2022-05-03 20:07:40|155.76|153.36|155.94|153.54|155.94|153.54|155.67|153.27|0
1651608470000|2022-05-03 20:07:50|156.03|153.63|155.76|153.36|156.03|153.63|155.76|153.36|0
1651608480000|2022-05-03 20:08:00|155.81|153.41|155.67|153.27|155.81|153.41|155.58|153.18|0
1651608490000|2022-05-03 20:08:10|155.58|153.18|155.49|153.09|155.58|153.18|155.49|153.09|0
1651608500000|2022-05-03 20:08:20|155.4|153|155.22|152.82|155.4|153|155.22|152.82|0
1651608510000|2022-05-03 20:08:30|155.31|152.91|155.4|153|155.49|153.09|155.31|152.91|0
1651608520000|2022-05-03 20:08:40|155.49|153.09|155.53|153.13|155.76|153.36|155.49|153.09|0
1651608530000|2022-05-03 20:08:50|155.4|153|155.53|153.13|155.58|153.18|155.4|153|0
1651608540000|2022-05-03 20:09:00|155.4|153|155.49|153.09|155.49|153.09|155.26|152.86|0
1651608550000|2022-05-03 20:09:10|155.4|153|155.31|152.91|155.4|153|155.17|152.77|0
1651608560000|2022-05-03 20:09:20|155.13|152.73|155.13|152.73|155.13|152.73|154.95|152.55|0
1651608570000|2022-05-03 20:09:30|155.04|152.64|155.04|152.64|155.22|152.82|155.04|152.64|0
1651608580000|2022-05-03 20:09:40|155.13|152.73|155.13|152.73|155.13|152.73|155.13|152.73|0
1651608590000|2022-05-03 20:09:50|155.04|152.64|154.95|152.55|155.04|152.64|154.95|152.55|0
1651608600000|2022-05-03 20:10:00|154.85|152.45|155.13|152.73|155.13|152.73|154.67|152.27|0
1651608610000|2022-05-03 20:10:10|155.58|153.18|155.94|153.54|155.94|153.54|155.53|153.13|0
1651608620000|2022-05-03 20:10:20|155.76|153.36|156.49|154.09|156.49|154.09|155.76|153.36|0
1651608630000|2022-05-03 20:10:30|156.4|154|156.12|153.72|156.4|154|156.12|153.72|0
1651608640000|2022-05-03 20:10:40|156.31|153.91|156.58|154.18|156.62|154.22|156.31|153.91|0
1651608650000|2022-05-03 20:10:50|156.76|154.36|156.4|154|156.76|154.36|156.4|154|0
1651608660000|2022-05-03 20:11:00|156.58|154.18|156.31|153.91|156.58|154.18|156.31|153.91|0
1651608670000|2022-05-03 20:11:10|156.08|153.68|156.62|154.22|156.62|154.22|156.08|153.68|0
1651608680000|2022-05-03 20:11:20|156.49|154.09|156.21|153.81|156.81|154.41|156.21|153.81|0
1651608690000|2022-05-03 20:11:30|156.12|153.72|156.03|153.63|156.12|153.72|155.85|153.45|0
1651608700000|2022-05-03 20:11:40|156.31|153.91|156.12|153.72|156.31|153.91|156.12|153.72|0
1651608710000|2022-05-03 20:11:50|156.21|153.81|155.76|153.36|156.21|153.81|155.76|153.36|0
1651608720000|2022-05-03 20:12:00|156.03|153.63|156.17|153.77|156.17|153.77|155.85|153.45|0
1651608730000|2022-05-03 20:12:10|156.49|154.09|156.67|154.27|156.67|154.27|156.49|154.09|0
1651608740000|2022-05-03 20:12:20|156.49|154.09|156.58|154.18|156.58|154.18|156.31|153.91|0
1651608750000|2022-05-03 20:12:30|156.35|153.95|156.4|154|156.4|154|156.35|153.95|0
1651608760000|2022-05-03 20:12:40|156.49|154.09|156.31|153.91|156.49|154.09|156.31|153.91|0
1651608770000|2022-05-03 20:12:50|156.21|153.81|156.21|153.81|156.31|153.91|156.21|153.81|0
1651608780000|2022-05-03 20:13:00|156.4|154|155.94|153.54|156.4|154|155.67|153.27|0
1651608790000|2022-05-03 20:13:10|155.76|153.36|155.76|153.36|155.85|153.45|155.76|153.36|0
1651608800000|2022-05-03 20:13:20|155.58|153.18|155.58|153.18|155.58|153.18|155.49|153.09|0
1651608810000|2022-05-03 20:13:30|155.4|153|155.12|152.72|155.4|153|155.12|152.72|0
1651608820000|2022-05-03 20:13:40|155.4|153|155.12|152.72|155.4|153|155.12|152.72|0
1651608830000|2022-05-03 20:13:50|155.31|152.91|154.67|152.27|155.31|152.91|154.67|152.27|0
1651608840000|2022-05-03 20:14:00|154.49|152.09|153.95|151.55|154.49|152.09|153.95|151.55|0
1651608850000|2022-05-03 20:14:10|154.13|151.73|154.31|151.91|154.31|151.91|154.13|151.73|0
1651608860000|2022-05-03 20:14:20|154.22|151.82|153.86|151.46|154.22|151.82|153.86|151.46|0
1651608870000|2022-05-03 20:14:30|153.81|151.41|153.59|151.19|153.81|151.41|153.59|151.19|0
1651608880000|2022-05-03 20:14:40|153.68|151.28|154.04|151.64|154.13|151.73|153.68|151.28|0
1651608890000|2022-05-03 20:14:50|153.86|151.46|154.04|151.64|154.08|151.68|153.81|151.41|0
1651608910000|2022-05-03 20:15:10|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651608920000|2022-05-03 20:15:20|154.92|152.12|154.87|152.07|154.96|152.16|154.87|152.07|0
1651608930000|2022-05-03 20:15:30|154.42|151.62|154.73|151.93|154.73|151.93|154.42|151.62|0
1651608940000|2022-05-03 20:15:40|154.64|151.84|154.33|151.53|154.64|151.84|154.33|151.53|0
1651608950000|2022-05-03 20:15:50|154.15|151.35|154.06|151.26|154.15|151.35|154.06|151.26|0
1651608960000|2022-05-03 20:16:00|153.97|151.17|154.15|151.35|154.15|151.35|153.79|150.99|0
1651608970000|2022-05-03 20:16:10|154.33|151.53|154.1|151.3|154.33|151.53|153.97|151.17|0
1651608980000|2022-05-03 20:16:20|154.33|151.53|154.64|151.84|154.64|151.84|154.33|151.53|0
1651608990000|2022-05-03 20:16:30|154.6|151.8|154.78|151.98|154.78|151.98|154.6|151.8|0
1651609000000|2022-05-03 20:16:40|155.05|152.25|155.14|152.34|155.14|152.34|155.05|152.25|0
1651609010000|2022-05-03 20:16:50|155.05|152.25|155.05|152.25|155.14|152.34|155.05|152.25|0
1651609020000|2022-05-03 20:17:00|155.14|152.34|154.91|152.11|155.14|152.34|154.91|152.11|0
1651609030000|2022-05-03 20:17:10|155.05|152.25|154.51|151.71|155.05|152.25|154.51|151.71|0
1651609040000|2022-05-03 20:17:20|154.6|151.8|154.69|151.89|154.69|151.89|154.6|151.8|0
1651609050000|2022-05-03 20:17:30|154.73|151.93|154.6|151.8|154.73|151.93|154.6|151.8|0
1651609060000|2022-05-03 20:17:40|154.64|151.84|154.69|151.89|154.78|151.98|154.64|151.84|0
1651609070000|2022-05-03 20:17:50|154.64|151.84|154.69|151.89|154.69|151.89|154.64|151.84|0
1651609080000|2022-05-03 20:18:00|154.6|151.8|154.6|151.8|154.6|151.8|154.6|151.8|0
1651609090000|2022-05-03 20:18:10|154.51|151.71|154.46|151.66|154.51|151.71|154.46|151.66|0
1651609100000|2022-05-03 20:18:20|154.6|151.8|154.78|151.98|154.78|151.98|154.6|151.8|0
1651609110000|2022-05-03 20:18:30|154.73|151.93|154.91|152.11|154.91|152.11|154.73|151.93|0
1651609120000|2022-05-03 20:18:40|154.87|152.07|154.6|151.8|154.87|152.07|154.55|151.75|0
1651609130000|2022-05-03 20:18:50|154.55|151.75|154.64|151.84|154.64|151.84|154.55|151.75|0
1651609140000|2022-05-03 20:19:00|154.46|151.66|154.6|151.8|154.64|151.84|154.46|151.66|0
1651609150000|2022-05-03 20:19:10|154.46|151.66|154.51|151.71|154.51|151.71|154.42|151.62|0
1651609160000|2022-05-03 20:19:20|154.28|151.48|154.15|151.35|154.28|151.48|154.15|151.35|0
1651609170000|2022-05-03 20:19:30|154.33|151.53|154.46|151.66|154.46|151.66|154.33|151.53|0
1651609180000|2022-05-03 20:19:40|154.42|151.62|154.37|151.57|154.42|151.62|154.37|151.57|0
1651609190000|2022-05-03 20:19:50|154.51|151.71|154.37|151.57|154.51|151.71|154.37|151.57|0
1651609200000|2022-05-03 20:20:00|154.33|151.53|154.42|151.62|154.42|151.62|154.33|151.53|0
1651609210000|2022-05-03 20:20:10|154.33|151.53|154.24|151.44|154.33|151.53|154.24|151.44|0
1651609220000|2022-05-03 20:20:20|154.06|151.26|154.19|151.39|154.19|151.39|153.97|151.17|0
1651609230000|2022-05-03 20:20:30|154.24|151.44|154.19|151.39|154.33|151.53|154.19|151.39|0
1651609240000|2022-05-03 20:20:40|154.1|151.3|154.33|151.53|154.42|151.62|154.1|151.3|0
1651609250000|2022-05-03 20:20:50|154.37|151.57|154.37|151.57|154.37|151.57|154.28|151.48|0
1651609260000|2022-05-03 20:21:00|154.42|151.62|154.01|151.21|154.42|151.62|154.01|151.21|0
1651609270000|2022-05-03 20:21:10|153.92|151.12|154.06|151.26|154.06|151.26|153.92|151.12|0
1651609280000|2022-05-03 20:21:20|154.1|151.3|154.19|151.39|154.24|151.44|154.1|151.3|0
1651609290000|2022-05-03 20:21:30|154.24|151.44|154.24|151.44|154.24|151.44|154.19|151.39|0
1651609300000|2022-05-03 20:21:40|154.28|151.48|154.06|151.26|154.28|151.48|154.06|151.26|0
1651609310000|2022-05-03 20:21:50|154.15|151.35|154.19|151.39|154.19|151.39|154.1|151.3|0
1651609320000|2022-05-03 20:22:00|154.15|151.35|153.83|151.03|154.15|151.35|153.83|151.03|0
1651609330000|2022-05-03 20:22:10|153.79|150.99|153.34|150.54|153.79|150.99|153.34|150.54|0
1651609340000|2022-05-03 20:22:20|153.56|150.76|153.34|150.54|153.56|150.76|153.34|150.54|0
1651609350000|2022-05-03 20:22:30|153.25|150.45|153.34|150.54|153.34|150.54|153.25|150.45|0
1651609360000|2022-05-03 20:22:40|153.29|150.49|153.34|150.54|153.43|150.63|153.29|150.49|0
1651609370000|2022-05-03 20:22:50|153.43|150.63|153.2|150.4|153.43|150.63|153.2|150.4|0
1651609380000|2022-05-03 20:23:00|153.25|150.45|153.29|150.49|153.29|150.49|153.07|150.27|0
1651609390000|2022-05-03 20:23:10|153.2|150.4|153.02|150.22|153.2|150.4|153.02|150.22|0
1651609400000|2022-05-03 20:23:20|152.98|150.18|152.98|150.18|152.98|150.18|152.98|150.18|0
1651609410000|2022-05-03 20:23:30|153.07|150.27|152.89|150.09|153.07|150.27|152.89|150.09|0
1651609420000|2022-05-03 20:23:40|152.84|150.04|153.07|150.27|153.07|150.27|152.71|149.91|0
1651609430000|2022-05-03 20:23:50|152.93|150.13|153.34|150.54|153.34|150.54|152.93|150.13|0
1651609440000|2022-05-03 20:24:00|153.25|150.45|153.34|150.54|153.34|150.54|153.25|150.45|0
1651609450000|2022-05-03 20:24:10|153.25|150.45|153.16|150.36|153.25|150.45|153.16|150.36|0
1651609460000|2022-05-03 20:24:20|153.25|150.45|153.11|150.31|153.25|150.45|153.11|150.31|0
1651609470000|2022-05-03 20:24:30|153.2|150.4|153.34|150.54|153.38|150.58|153.2|150.4|0
1651609480000|2022-05-03 20:24:40|153.43|150.63|153.29|150.49|153.43|150.63|153.25|150.45|0
1651609490000|2022-05-03 20:24:50|153.25|150.45|153.34|150.54|153.43|150.63|153.25|150.45|0
1651609500000|2022-05-03 20:25:00|153.29|150.49|153.2|150.4|153.29|150.49|153.2|150.4|0
1651609510000|2022-05-03 20:25:10|153.16|150.36|153.29|150.49|153.29|150.49|153.16|150.36|0
1651609520000|2022-05-03 20:25:20|153.25|150.45|153.34|150.54|153.34|150.54|153.25|150.45|0
1651609530000|2022-05-03 20:25:30|153.38|150.58|153.38|150.58|153.43|150.63|153.38|150.58|0
1651609540000|2022-05-03 20:25:40|153.43|150.63|153.38|150.58|153.47|150.67|153.38|150.58|0
1651609550000|2022-05-03 20:25:50|153.52|150.72|153.47|150.67|153.52|150.72|153.38|150.58|0
1651609560000|2022-05-03 20:26:00|153.56|150.76|153.61|150.81|153.65|150.85|153.56|150.76|0
1651609570000|2022-05-03 20:26:10|153.7|150.9|153.61|150.81|153.7|150.9|153.43|150.63|0
1651609580000|2022-05-03 20:26:20|153.52|150.72|153.56|150.76|153.56|150.76|153.52|150.72|0
1651609590000|2022-05-03 20:26:30|153.47|150.67|153.74|150.94|153.74|150.94|153.47|150.67|0
1651609600000|2022-05-03 20:26:40|153.79|150.99|153.7|150.9|153.79|150.99|153.7|150.9|0
1651609620000|2022-05-03 20:27:00|153.65|150.85|153.61|150.81|153.65|150.85|153.61|150.81|0
1651609640000|2022-05-03 20:27:20|153.79|150.99|153.87|151.07|153.92|151.12|153.79|150.99|0
1651609650000|2022-05-03 20:27:30|153.96|151.16|153.96|151.16|154.06|151.26|153.96|151.16|0
1651609660000|2022-05-03 20:27:40|153.69|150.89|153.69|150.89|153.74|150.94|153.69|150.89|0
1651609670000|2022-05-03 20:27:50|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1651609680000|2022-05-03 20:28:00|153.65|150.85|153.65|150.85|153.65|150.85|153.65|150.85|0
1651609690000|2022-05-03 20:28:10|153.52|150.72|153.65|150.85|153.65|150.85|153.52|150.72|0
1651609700000|2022-05-03 20:28:20|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1651609710000|2022-05-03 20:28:30|153.65|150.85|153.65|150.85|153.65|150.85|153.65|150.85|0
1651609720000|2022-05-03 20:28:40|153.87|151.07|153.78|150.98|153.87|151.07|153.78|150.98|0
1651609730000|2022-05-03 20:28:50|153.87|151.07|153.78|150.98|153.87|151.07|153.74|150.94|0
1651609740000|2022-05-03 20:29:00|153.74|150.94|153.6|150.8|153.74|150.94|153.56|150.76|0
1651609750000|2022-05-03 20:29:10|153.74|150.94|153.69|150.89|153.74|150.94|153.69|150.89|0
1651609760000|2022-05-03 20:29:20|153.65|150.85|153.69|150.89|153.69|150.89|153.65|150.85|0
1651609770000|2022-05-03 20:29:30|153.6|150.8|153.83|151.03|153.83|151.03|153.6|150.8|0
1651609780000|2022-05-03 20:29:40|153.42|150.62|153.51|150.71|153.56|150.76|153.42|150.62|0
1651609790000|2022-05-03 20:29:50|153.56|150.76|153.6|150.8|153.6|150.8|153.56|150.76|0
1651609800000|2022-05-03 20:30:00|153.51|150.71|153.78|150.98|153.78|150.98|153.51|150.71|0
1651609810000|2022-05-03 20:30:10|153.87|151.07|153.96|151.16|153.96|151.16|153.87|151.07|0
1651609820000|2022-05-03 20:30:20|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1651609830000|2022-05-03 20:30:30|153.96|151.16|153.92|151.12|153.96|151.16|153.92|151.12|0
1651609840000|2022-05-03 20:30:40|153.87|151.07|153.83|151.03|153.87|151.07|153.78|150.98|0
1651609850000|2022-05-03 20:30:50|153.87|151.07|153.96|151.16|153.96|151.16|153.87|151.07|0
1651609860000|2022-05-03 20:31:00|153.92|151.12|154.01|151.21|154.01|151.21|153.92|151.12|0
1651609870000|2022-05-03 20:31:10|153.96|151.16|154.05|151.25|154.05|151.25|153.96|151.16|0
1651609890000|2022-05-03 20:31:30|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1651609900000|2022-05-03 20:31:40|153.69|150.89|153.78|150.98|153.78|150.98|153.65|150.85|0
1651609910000|2022-05-03 20:31:50|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1651609920000|2022-05-03 20:32:00|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1651609930000|2022-05-03 20:32:10|153.83|151.03|153.78|150.98|153.83|151.03|153.78|150.98|0
1651609940000|2022-05-03 20:32:20|153.74|150.94|153.69|150.89|153.74|150.94|153.69|150.89|0
1651609950000|2022-05-03 20:32:30|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1651609960000|2022-05-03 20:32:40|153.24|150.44|153.33|150.53|153.33|150.53|153.24|150.44|0
1651609970000|2022-05-03 20:32:50|153.38|150.58|153.38|150.58|153.38|150.58|153.38|150.58|0
1651609980000|2022-05-03 20:33:00|153.15|150.35|153.38|150.58|153.38|150.58|153.15|150.35|0
1651609990000|2022-05-03 20:33:10|153.42|150.62|153.24|150.44|153.47|150.67|153.24|150.44|0
1651610000000|2022-05-03 20:33:20|153.38|150.58|153.24|150.44|153.38|150.58|153.2|150.4|0
1651610010000|2022-05-03 20:33:30|153.2|150.4|153.2|150.4|153.2|150.4|153.2|150.4|0
1651610020000|2022-05-03 20:33:40|153.24|150.44|153.24|150.44|153.24|150.44|153.24|150.44|0
1651610030000|2022-05-03 20:33:50|153.29|150.49|153.29|150.49|153.29|150.49|153.29|150.49|0
1651610040000|2022-05-03 20:34:00|153.33|150.53|153.2|150.4|153.33|150.53|153.2|150.4|0
1651610050000|2022-05-03 20:34:10|153.24|150.44|153.24|150.44|153.24|150.44|153.2|150.4|0
1651610060000|2022-05-03 20:34:20|152.97|150.17|152.84|150.04|152.97|150.17|152.75|149.95|0
1651610070000|2022-05-03 20:34:30|152.71|149.91|152.71|149.91|152.71|149.91|152.62|149.82|0
1651610080000|2022-05-03 20:34:40|152.88|150.08|153.33|150.53|153.51|150.71|152.88|150.08|0
1651610090000|2022-05-03 20:34:50|153.38|150.58|153.24|150.44|153.38|150.58|153.24|150.44|0
1651610100000|2022-05-03 20:35:00|153.29|150.49|153.24|150.44|153.29|150.49|153.24|150.44|0
1651610110000|2022-05-03 20:35:10|153.38|150.58|153.38|150.58|153.38|150.58|153.29|150.49|0
1651610120000|2022-05-03 20:35:20|153.24|150.44|153.2|150.4|153.24|150.44|153.15|150.35|0
1651610130000|2022-05-03 20:35:30|153.33|150.53|153.2|150.4|153.33|150.53|153.2|150.4|0
1651610140000|2022-05-03 20:35:40|153.33|150.53|153.29|150.49|153.33|150.53|153.29|150.49|0
1651610150000|2022-05-03 20:35:50|153.33|150.53|153.24|150.44|153.33|150.53|153.24|150.44|0
1651610160000|2022-05-03 20:36:00|153.33|150.53|153.42|150.62|153.42|150.62|153.33|150.53|0
1651610170000|2022-05-03 20:36:10|153.47|150.67|153.38|150.58|153.47|150.67|153.38|150.58|0
1651610180000|2022-05-03 20:36:20|153.42|150.62|153.33|150.53|153.42|150.62|153.29|150.49|0
1651610190000|2022-05-03 20:36:30|153.38|150.58|153.38|150.58|153.38|150.58|153.38|150.58|0
1651610200000|2022-05-03 20:36:40|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651610210000|2022-05-03 20:36:50|153.38|150.58|153.46|150.66|153.46|150.66|153.38|150.58|0
1651610220000|2022-05-03 20:37:00|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1651610230000|2022-05-03 20:37:10|153.6|150.8|153.42|150.62|153.6|150.8|153.42|150.62|0
1651610240000|2022-05-03 20:37:20|153.33|150.53|153.33|150.53|153.33|150.53|153.33|150.53|0
1651610250000|2022-05-03 20:37:30|153.24|150.44|153.46|150.66|153.46|150.66|153.24|150.44|0
1651610260000|2022-05-03 20:37:40|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1651610270000|2022-05-03 20:37:50|153.55|150.75|153.46|150.66|153.55|150.75|153.46|150.66|0
1651610280000|2022-05-03 20:38:00|153.24|150.44|153.15|150.35|153.24|150.44|153.15|150.35|0
1651610290000|2022-05-03 20:38:10|153.06|150.26|153.11|150.31|153.11|150.31|153.06|150.26|0
1651610300000|2022-05-03 20:38:20|153.06|150.26|153.06|150.26|153.06|150.26|153.06|150.26|0
1651610310000|2022-05-03 20:38:30|153.11|150.31|153.15|150.35|153.15|150.35|153.11|150.31|0
1651610320000|2022-05-03 20:38:40|153.19|150.39|153.19|150.39|153.19|150.39|153.19|150.39|0
1651610330000|2022-05-03 20:38:50|153.42|150.62|153.33|150.53|153.42|150.62|153.33|150.53|0
1651610340000|2022-05-03 20:39:00|153.42|150.62|153.33|150.53|153.42|150.62|153.33|150.53|0
1651610350000|2022-05-03 20:39:10|153.28|150.48|153.24|150.44|153.33|150.53|153.24|150.44|0
1651610360000|2022-05-03 20:39:20|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1651610370000|2022-05-03 20:39:30|153.33|150.53|153.33|150.53|153.33|150.53|153.33|150.53|0
1651610400000|2022-05-03 20:40:00|153.28|150.48|153.33|150.53|153.33|150.53|153.28|150.48|0
1651610410000|2022-05-03 20:40:10|153.37|150.57|153.37|150.57|153.37|150.57|153.37|150.57|0
1651610420000|2022-05-03 20:40:20|153.33|150.53|153.37|150.57|153.37|150.57|153.33|150.53|0
1651610430000|2022-05-03 20:40:30|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651610440000|2022-05-03 20:40:40|153.46|150.66|153.55|150.75|153.55|150.75|153.46|150.66|0
1651610450000|2022-05-03 20:40:50|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651610460000|2022-05-03 20:41:00|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1651610470000|2022-05-03 20:41:10|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1651610480000|2022-05-03 20:41:20|153.69|150.89|153.69|150.89|153.69|150.89|153.69|150.89|0
1651610490000|2022-05-03 20:41:30|153.64|150.84|153.78|150.98|153.78|150.98|153.64|150.84|0
1651610500000|2022-05-03 20:41:40|153.73|150.93|153.69|150.89|153.73|150.93|153.64|150.84|0
1651610510000|2022-05-03 20:41:50|153.6|150.8|153.6|150.8|153.64|150.84|153.6|150.8|0
1651610530000|2022-05-03 20:42:10|153.69|150.89|153.46|150.66|153.73|150.93|153.46|150.66|0
1651610540000|2022-05-03 20:42:20|153.42|150.62|153.42|150.62|153.42|150.62|153.33|150.53|0
1651610560000|2022-05-03 20:42:40|153.28|150.48|153.46|150.66|153.46|150.66|153.28|150.48|0
1651610570000|2022-05-03 20:42:50|153.51|150.71|153.33|150.53|153.51|150.71|153.33|150.53|0
1651610580000|2022-05-03 20:43:00|153.37|150.57|153.42|150.62|153.42|150.62|153.37|150.57|0
1651610590000|2022-05-03 20:43:10|153.46|150.66|153.42|150.62|153.46|150.66|153.42|150.62|0
1651610600000|2022-05-03 20:43:20|153.37|150.57|153.33|150.53|153.37|150.57|153.33|150.53|0
1651610610000|2022-05-03 20:43:30|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651610620000|2022-05-03 20:43:40|153.37|150.57|153.33|150.53|153.37|150.57|153.33|150.53|0
1651610630000|2022-05-03 20:43:50|153.42|150.62|153.37|150.57|153.42|150.62|153.37|150.57|0
1651610640000|2022-05-03 20:44:00|153.28|150.48|153.46|150.66|153.46|150.66|153.1|150.3|0
1651610650000|2022-05-03 20:44:10|153.42|150.62|153.33|150.53|153.42|150.62|153.33|150.53|0
1651610660000|2022-05-03 20:44:20|153.46|150.66|153.46|150.66|153.46|150.66|153.42|150.62|0
1651610670000|2022-05-03 20:44:30|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651610680000|2022-05-03 20:44:40|153.46|150.66|153.51|150.71|153.51|150.71|153.33|150.53|0
1651610690000|2022-05-03 20:44:50|153.46|150.66|153.46|150.66|153.46|150.66|153.46|150.66|0
1651610700000|2022-05-03 20:45:00|153.6|150.8|153.37|150.57|153.6|150.8|153.33|150.53|0
1651610710000|2022-05-03 20:45:10|153.33|150.53|153.42|150.62|153.42|150.62|153.33|150.53|0
1651610720000|2022-05-03 20:45:20|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1651610730000|2022-05-03 20:45:30|153.1|150.3|153.15|150.35|153.15|150.35|153.1|150.3|0
1651610740000|2022-05-03 20:45:40|153.1|150.3|153.51|150.71|153.51|150.71|153.1|150.3|0
1651610750000|2022-05-03 20:45:50|153.46|150.66|153.55|150.75|153.55|150.75|153.46|150.66|0
1651610760000|2022-05-03 20:46:00|153.6|150.8|153.64|150.84|153.64|150.84|153.6|150.8|0
1651610770000|2022-05-03 20:46:10|153.69|150.89|153.64|150.84|153.69|150.89|153.64|150.84|0
1651610780000|2022-05-03 20:46:20|153.69|150.89|153.69|150.89|153.69|150.89|153.69|150.89|0
1651610790000|2022-05-03 20:46:30|153.64|150.84|153.55|150.75|153.73|150.93|153.55|150.75|0
1651610810000|2022-05-03 20:46:50|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1651610820000|2022-05-03 20:47:00|153.46|150.66|153.64|150.84|153.64|150.84|153.46|150.66|0
1651610830000|2022-05-03 20:47:10|153.96|151.16|154.05|151.25|154.05|151.25|153.87|151.07|0
1651610840000|2022-05-03 20:47:20|154|151.2|154|151.2|154|151.2|154|151.2|0
1651610860000|2022-05-03 20:47:40|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1651610870000|2022-05-03 20:47:50|154|151.2|153.96|151.16|154|151.2|153.96|151.16|0
1651610880000|2022-05-03 20:48:00|154|151.2|154.05|151.25|154.05|151.25|154|151.2|0
1651610890000|2022-05-03 20:48:10|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1651610900000|2022-05-03 20:48:20|154.09|151.29|154.05|151.25|154.09|151.29|154.05|151.25|0
1651610920000|2022-05-03 20:48:40|154|151.2|153.82|151.02|154.09|151.29|153.78|150.98|0
1651610930000|2022-05-03 20:48:50|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1651610940000|2022-05-03 20:49:00|153.51|150.71|153.51|150.71|153.55|150.75|153.51|150.71|0
1651610950000|2022-05-03 20:49:10|153.42|150.62|153.6|150.8|153.6|150.8|153.33|150.53|0
1651610960000|2022-05-03 20:49:20|153.51|150.71|153.42|150.62|153.51|150.71|153.42|150.62|0
1651610970000|2022-05-03 20:49:30|153.37|150.57|153.33|150.53|153.37|150.57|153.28|150.48|0
1651610980000|2022-05-03 20:49:40|153.42|150.62|153.24|150.44|153.42|150.62|153.24|150.44|0
1651610990000|2022-05-03 20:49:50|153.28|150.48|153.24|150.44|153.28|150.48|153.24|150.44|0
1651611000000|2022-05-03 20:50:00|153.33|150.53|153.33|150.53|153.42|150.62|153.33|150.53|0
1651611010000|2022-05-03 20:50:10|153.24|150.44|153.24|150.44|153.24|150.44|153.24|150.44|0
1651611020000|2022-05-03 20:50:20|153.28|150.48|153.24|150.44|153.28|150.48|153.24|150.44|0
1651611040000|2022-05-03 20:50:40|153.42|150.62|153.24|150.44|153.42|150.62|153.24|150.44|0
1651611080000|2022-05-03 20:51:20|153.33|150.53|153.51|150.71|153.51|150.71|153.33|150.53|0
1651611090000|2022-05-03 20:51:30|153.42|150.62|153.46|150.66|153.46|150.66|153.42|150.62|0
1651611120000|2022-05-03 20:52:00|153.51|150.71|153.55|150.75|153.55|150.75|153.51|150.71|0
1651611130000|2022-05-03 20:52:10|153.6|150.8|153.55|150.75|153.6|150.8|153.55|150.75|0
1651611140000|2022-05-03 20:52:20|153.6|150.8|153.64|150.84|153.64|150.84|153.6|150.8|0
1651611170000|2022-05-03 20:52:50|153.51|150.71|153.46|150.66|153.51|150.71|153.46|150.66|0
1651611180000|2022-05-03 20:53:00|153.42|150.62|153.24|150.44|153.42|150.62|153.24|150.44|0
1651611190000|2022-05-03 20:53:10|153.19|150.39|153.24|150.44|153.24|150.44|153.19|150.39|0
1651611200000|2022-05-03 20:53:20|153.28|150.48|153.15|150.35|153.28|150.48|153.15|150.35|0
1651611210000|2022-05-03 20:53:30|153.19|150.39|153.28|150.48|153.28|150.48|153.19|150.39|0
1651611220000|2022-05-03 20:53:40|153.24|150.44|153.15|150.35|153.24|150.44|153.06|150.26|0
1651611230000|2022-05-03 20:53:50|153.24|150.44|153.28|150.48|153.28|150.48|153.24|150.44|0
1651611240000|2022-05-03 20:54:00|153.42|150.62|153.33|150.53|153.42|150.62|153.33|150.53|0
1651611250000|2022-05-03 20:54:10|153.28|150.48|153.24|150.44|153.28|150.48|153.24|150.44|0
1651611260000|2022-05-03 20:54:20|153.5|150.7|153.41|150.61|153.5|150.7|153.41|150.61|0
1651611270000|2022-05-03 20:54:30|153.37|150.57|153.33|150.53|153.37|150.57|153.33|150.53|0
1651611280000|2022-05-03 20:54:40|153.24|150.44|153.28|150.48|153.28|150.48|153.24|150.44|0
1651611290000|2022-05-03 20:54:50|153.24|150.44|153.28|150.48|153.28|150.48|153.24|150.44|0
1651611300000|2022-05-03 20:55:00|153.41|150.61|153.68|150.88|153.68|150.88|153.41|150.61|0
1651611310000|2022-05-03 20:55:10|153.64|150.84|154.13|151.33|154.13|151.33|153.64|150.84|0
1651611320000|2022-05-03 20:55:20|154.22|151.42|154.04|151.24|154.22|151.42|154.04|151.24|0
1651611330000|2022-05-03 20:55:30|153.91|151.11|153.86|151.06|153.91|151.11|153.86|151.06|0
1651611340000|2022-05-03 20:55:40|153.91|151.11|154.04|151.24|154.04|151.24|153.91|151.11|0
1651611350000|2022-05-03 20:55:50|154.13|151.33|154.09|151.29|154.13|151.33|154.09|151.29|0
1651611360000|2022-05-03 20:56:00|154.04|151.24|154.13|151.33|154.18|151.38|154.04|151.24|0
1651611370000|2022-05-03 20:56:10|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1651611380000|2022-05-03 20:56:20|154.04|151.24|153.95|151.15|154.04|151.24|153.95|151.15|0
1651611390000|2022-05-03 20:56:30|154|151.2|154|151.2|154|151.2|154|151.2|0
1651611400000|2022-05-03 20:56:40|153.95|151.15|154.31|151.51|154.4|151.6|153.95|151.15|0
1651611420000|2022-05-03 20:57:00|154.22|151.42|154.13|151.33|154.22|151.42|154.13|151.33|0
1651611430000|2022-05-03 20:57:10|154.22|151.42|154.13|151.33|154.22|151.42|154.13|151.33|0
1651611440000|2022-05-03 20:57:20|154.18|151.38|154.22|151.42|154.22|151.42|154.18|151.38|0
1651611450000|2022-05-03 20:57:30|154.31|151.51|154.22|151.42|154.31|151.51|154.22|151.42|0
1651611460000|2022-05-03 20:57:40|154.13|151.33|154.22|151.42|154.22|151.42|154.13|151.33|0
1651611470000|2022-05-03 20:57:50|154.31|151.51|154.09|151.29|154.31|151.51|154.09|151.29|0
1651611480000|2022-05-03 20:58:00|154.13|151.33|154.54|151.74|154.58|151.78|154.13|151.33|0
1651611490000|2022-05-03 20:58:10|154.45|151.65|154.49|151.69|154.54|151.74|154.45|151.65|0
1651611500000|2022-05-03 20:58:20|154.58|151.78|154.54|151.74|154.58|151.78|154.49|151.69|0
1651611510000|2022-05-03 20:58:30|154.45|151.65|154.49|151.69|154.49|151.69|154.45|151.65|0
1651611530000|2022-05-03 20:58:50|154.45|151.65|154.4|151.6|154.45|151.65|154.4|151.6|0
1651611540000|2022-05-03 20:59:00|154.45|151.65|154.45|151.65|154.49|151.69|154.45|151.65|0
1651611550000|2022-05-03 20:59:10|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651611570000|2022-05-03 20:59:30|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1651611580000|2022-05-03 20:59:40|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651611590000|2022-05-03 20:59:50|154.45|151.65|154.54|151.74|154.54|151.74|154.45|151.65|0
1651611600000|2022-05-03 21:00:00|154.52|151.72|154.38|151.58|154.52|151.72|154.37|151.57|0
1651611610000|2022-05-03 21:00:10|154.44|151.64|154.31|151.51|154.46|151.66|154.31|151.51|0
1651611620000|2022-05-03 21:00:20|154.37|151.57|154.5|151.7|154.5|151.7|154.37|151.57|0
1651611630000|2022-05-03 21:00:30|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1651611640000|2022-05-03 21:00:40|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1651611680000|2022-05-03 21:01:20|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1651611690000|2022-05-03 21:01:30|154.44|151.64|154.48|151.68|154.48|151.68|154.44|151.64|0
1651611700000|2022-05-03 21:01:40|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1651611710000|2022-05-03 21:01:50|154.52|151.72|154.51|151.71|154.52|151.72|154.51|151.71|0
1651611730000|2022-05-03 21:02:10|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651611750000|2022-05-03 21:02:30|154.54|151.74|154.55|151.75|154.55|151.75|154.54|151.74|0
1651611760000|2022-05-03 21:02:40|154.56|151.76|154.59|151.79|154.59|151.79|154.56|151.76|0
1651611840000|2022-05-03 21:04:00|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651611860000|2022-05-03 21:04:20|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1651611870000|2022-05-03 21:04:30|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651611890000|2022-05-03 21:04:50|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651611900000|2022-05-03 21:05:00|154.78|151.98|154.8|152|154.8|152|154.77|151.97|0
1651611910000|2022-05-03 21:05:10|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651611920000|2022-05-03 21:05:20|154.8|152|154.8|152|154.8|152|154.8|152|0
1651611930000|2022-05-03 21:05:30|154.82|152.02|154.82|152.02|154.82|152.02|154.81|152.01|0
1651611940000|2022-05-03 21:05:40|154.81|152.01|154.8|152|154.81|152.01|154.8|152|0
1651611960000|2022-05-03 21:06:00|154.77|151.97|154.85|152.05|154.85|152.05|154.77|151.97|0
1651611970000|2022-05-03 21:06:10|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651611980000|2022-05-03 21:06:20|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651612040000|2022-05-03 21:07:20|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651612050000|2022-05-03 21:07:30|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651612070000|2022-05-03 21:07:50|154.67|151.87|154.8|152|154.8|152|154.67|151.87|0
1651612080000|2022-05-03 21:08:00|154.78|151.98|154.72|151.92|154.78|151.98|154.72|151.92|0
1651612090000|2022-05-03 21:08:10|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651612110000|2022-05-03 21:08:30|154.82|152.02|154.85|152.05|154.85|152.05|154.82|152.02|0
1651612120000|2022-05-03 21:08:40|154.88|152.08|154.94|152.14|154.94|152.14|154.88|152.08|0
1651612130000|2022-05-03 21:08:50|155.02|152.22|154.96|152.16|155.02|152.22|154.96|152.16|0
1651612140000|2022-05-03 21:09:00|154.92|152.12|154.98|152.18|154.98|152.18|154.92|152.12|0
1651612150000|2022-05-03 21:09:10|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651612160000|2022-05-03 21:09:20|154.97|152.17|154.9|152.1|154.97|152.17|154.9|152.1|0
1651612170000|2022-05-03 21:09:30|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651612190000|2022-05-03 21:09:50|155.04|152.24|155.03|152.23|155.04|152.24|155.03|152.23|0
1651612220000|2022-05-03 21:10:20|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651612240000|2022-05-03 21:10:40|154.96|152.16|154.94|152.14|154.96|152.16|154.94|152.14|0
1651612250000|2022-05-03 21:10:50|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651612260000|2022-05-03 21:11:00|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651612270000|2022-05-03 21:11:10|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651612310000|2022-05-03 21:11:50|154.85|152.05|154.88|152.08|154.88|152.08|154.85|152.05|0
1651612320000|2022-05-03 21:12:00|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651612330000|2022-05-03 21:12:10|154.93|152.13|154.89|152.09|154.93|152.13|154.87|152.07|0
1651612340000|2022-05-03 21:12:20|154.85|152.05|154.89|152.09|154.89|152.09|154.85|152.05|0
1651612390000|2022-05-03 21:13:10|154.8|152|154.89|152.09|154.89|152.09|154.8|152|0
1651612440000|2022-05-03 21:14:00|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651612490000|2022-05-03 21:14:50|154.86|152.06|154.87|152.07|154.87|152.07|154.86|152.06|0
1651612660000|2022-05-03 21:17:40|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651612670000|2022-05-03 21:17:50|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651612690000|2022-05-03 21:18:10|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651612720000|2022-05-03 21:18:40|154.87|152.07|154.93|152.13|154.93|152.13|154.87|152.07|0
1651612740000|2022-05-03 21:19:00|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651612860000|2022-05-03 21:21:00|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651612890000|2022-05-03 21:21:30|154.83|152.03|154.87|152.07|154.87|152.07|154.83|152.03|0
1651612910000|2022-05-03 21:21:50|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651612930000|2022-05-03 21:22:10|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651612940000|2022-05-03 21:22:20|154.9|152.1|154.91|152.11|154.91|152.11|154.9|152.1|0
1651612990000|2022-05-03 21:23:10|154.94|152.14|154.96|152.16|154.96|152.16|154.94|152.14|0
1651613000000|2022-05-03 21:23:20|154.94|152.14|154.96|152.16|154.96|152.16|154.87|152.07|0
1651613010000|2022-05-03 21:23:30|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651613030000|2022-05-03 21:23:50|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651613040000|2022-05-03 21:24:00|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651613060000|2022-05-03 21:24:20|154.94|152.14|154.91|152.11|154.94|152.14|154.91|152.11|0
1651613070000|2022-05-03 21:24:30|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651613110000|2022-05-03 21:25:10|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651613140000|2022-05-03 21:25:40|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1651613150000|2022-05-03 21:25:50|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651613260000|2022-05-03 21:27:40|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1651613300000|2022-05-03 21:28:20|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651613330000|2022-05-03 21:28:50|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651613420000|2022-05-03 21:30:20|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1651613470000|2022-05-03 21:31:10|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651613480000|2022-05-03 21:31:20|154.83|152.03|154.85|152.05|154.85|152.05|154.83|152.03|0
1651613500000|2022-05-03 21:31:40|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651613570000|2022-05-03 21:32:50|154.8|152|154.8|152|154.8|152|154.8|152|0
1651613580000|2022-05-03 21:33:00|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651613600000|2022-05-03 21:33:20|154.8|152|154.8|152|154.8|152|154.8|152|0
1651613630000|2022-05-03 21:33:50|154.79|151.99|154.79|151.99|154.8|152|154.79|151.99|0
1651613740000|2022-05-03 21:35:40|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651613840000|2022-05-03 21:37:20|154.8|152|154.8|152|154.8|152|154.8|152|0
1651613860000|2022-05-03 21:37:40|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651613900000|2022-05-03 21:38:20|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651613950000|2022-05-03 21:39:10|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651614070000|2022-05-03 21:41:10|154.99|152.19|154.98|152.18|154.99|152.19|154.98|152.18|0
1651614080000|2022-05-03 21:41:20|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651614120000|2022-05-03 21:42:00|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651614130000|2022-05-03 21:42:10|155.15|152.35|154.82|152.02|155.15|152.35|154.82|152.02|0
1651614140000|2022-05-03 21:42:20|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651614150000|2022-05-03 21:42:30|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651614170000|2022-05-03 21:42:50|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651614210000|2022-05-03 21:43:30|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651614220000|2022-05-03 21:43:40|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651614240000|2022-05-03 21:44:00|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651614250000|2022-05-03 21:44:10|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651614260000|2022-05-03 21:44:20|154.48|151.68|154.78|151.98|154.78|151.98|154.48|151.68|0
1651614270000|2022-05-03 21:44:30|154.8|152|154.78|151.98|154.8|152|154.78|151.98|0
1651614280000|2022-05-03 21:44:40|154.8|152|154.76|151.96|154.8|152|154.76|151.96|0
1651614290000|2022-05-03 21:44:50|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651614340000|2022-05-03 21:45:40|154.89|152.09|154.88|152.08|154.89|152.09|154.88|152.08|0
1651614360000|2022-05-03 21:46:00|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651614380000|2022-05-03 21:46:20|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651614400000|2022-05-03 21:46:40|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651614410000|2022-05-03 21:46:50|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651614440000|2022-05-03 21:47:20|154.73|151.93|154.69|151.89|154.73|151.93|154.68|151.88|0
1651614450000|2022-05-03 21:47:30|154.68|151.88|154.61|151.81|154.68|151.88|154.61|151.81|0
1651614470000|2022-05-03 21:47:50|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651614510000|2022-05-03 21:48:30|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651614550000|2022-05-03 21:49:10|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651614580000|2022-05-03 21:49:40|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651614600000|2022-05-03 21:50:00|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651614610000|2022-05-03 21:50:10|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1651614620000|2022-05-03 21:50:20|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651614630000|2022-05-03 21:50:30|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1651614640000|2022-05-03 21:50:40|154.72|151.92|154.83|152.03|154.83|152.03|154.72|151.92|0
1651614680000|2022-05-03 21:51:20|154.79|151.99|154.83|152.03|154.83|152.03|154.79|151.99|0
1651614690000|2022-05-03 21:51:30|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651614740000|2022-05-03 21:52:20|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651614830000|2022-05-03 21:53:50|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651614880000|2022-05-03 21:54:40|154.86|152.06|154.84|152.04|154.95|152.15|154.84|152.04|0
1651614900000|2022-05-03 21:55:00|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651614910000|2022-05-03 21:55:10|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651615000000|2022-05-03 21:56:40|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651615010000|2022-05-03 21:56:50|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651615040000|2022-05-03 21:57:20|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651615050000|2022-05-03 21:57:30|154.94|152.14|154.87|152.07|154.94|152.14|154.87|152.07|0
1651615060000|2022-05-03 21:57:40|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651615080000|2022-05-03 21:58:00|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651615090000|2022-05-03 21:58:10|154.95|152.15|154.9|152.1|154.95|152.15|154.9|152.1|0
1651615100000|2022-05-03 21:58:20|154.88|152.08|154.84|152.04|154.88|152.08|154.84|152.04|0
1651615110000|2022-05-03 21:58:30|154.83|152.03|154.78|151.98|154.83|152.03|154.78|151.98|0
1651615120000|2022-05-03 21:58:40|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651615130000|2022-05-03 21:58:50|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651615140000|2022-05-03 21:59:00|154.83|152.03|154.84|152.04|154.84|152.04|154.83|152.03|0
1651615150000|2022-05-03 21:59:10|154.87|152.07|154.91|152.11|154.91|152.11|154.87|152.07|0
1651615170000|2022-05-03 21:59:30|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651615190000|2022-05-03 21:59:50|154.88|152.08|154.87|152.07|154.88|152.08|154.87|152.07|0
1651615200000|2022-05-03 22:00:00|154.88|152.08|153.43|150.63|154.88|152.08|153.43|150.63|0
1651615210000|2022-05-03 22:00:10|153.61|150.81|153.43|150.63|153.61|150.81|153.43|150.63|0
1651615220000|2022-05-03 22:00:20|153.75|150.95|153.61|150.81|153.75|150.95|153.61|150.81|0
1651615230000|2022-05-03 22:00:30|153.52|150.72|153.48|150.68|153.61|150.81|153.48|150.68|0
1651615240000|2022-05-03 22:00:40|153.52|150.72|153.48|150.68|153.52|150.72|153.48|150.68|0
1651615250000|2022-05-03 22:00:50|153.34|150.54|153.52|150.72|153.52|150.72|153.3|150.5|0
1651615260000|2022-05-03 22:01:00|153.57|150.77|153.48|150.68|153.57|150.77|153.48|150.68|0
1651615270000|2022-05-03 22:01:10|153.39|150.59|153.48|150.68|153.48|150.68|153.39|150.59|0
1651615280000|2022-05-03 22:01:20|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1651615290000|2022-05-03 22:01:30|153.3|150.5|153.43|150.63|153.43|150.63|153.3|150.5|0
1651615300000|2022-05-03 22:01:40|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1651615320000|2022-05-03 22:02:00|153.48|150.68|153.57|150.77|153.57|150.77|153.48|150.68|0
1651615330000|2022-05-03 22:02:10|153.52|150.72|153.66|150.86|153.66|150.86|153.52|150.72|0
1651615340000|2022-05-03 22:02:20|153.61|150.81|153.75|150.95|153.75|150.95|153.61|150.81|0
1651615350000|2022-05-03 22:02:30|153.61|150.81|153.57|150.77|153.61|150.81|153.57|150.77|0
1651615370000|2022-05-03 22:02:50|153.66|150.86|153.84|151.04|153.84|151.04|153.61|150.81|0
1651615380000|2022-05-03 22:03:00|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1651615390000|2022-05-03 22:03:10|153.93|151.13|153.93|151.13|154.02|151.22|153.88|151.08|0
1651615400000|2022-05-03 22:03:20|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651615410000|2022-05-03 22:03:30|153.93|151.13|153.84|151.04|153.93|151.13|153.84|151.04|0
1651615440000|2022-05-03 22:04:00|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1651615450000|2022-05-03 22:04:10|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651615460000|2022-05-03 22:04:20|153.84|151.04|153.57|150.77|153.84|151.04|153.57|150.77|0
1651615470000|2022-05-03 22:04:30|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651615480000|2022-05-03 22:04:40|153.57|150.77|153.39|150.59|153.57|150.77|153.39|150.59|0
1651615490000|2022-05-03 22:04:50|153.57|150.77|153.43|150.63|153.57|150.77|153.43|150.63|0
1651615500000|2022-05-03 22:05:00|153.48|150.68|153.75|150.95|153.75|150.95|153.48|150.68|0
1651615510000|2022-05-03 22:05:10|153.84|151.04|153.79|150.99|153.84|151.04|153.7|150.9|0
1651615520000|2022-05-03 22:05:20|153.61|150.81|153.7|150.9|153.7|150.9|153.61|150.81|0
1651615530000|2022-05-03 22:05:30|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1651615560000|2022-05-03 22:06:00|153.61|150.81|153.66|150.86|153.66|150.86|153.61|150.81|0
1651615570000|2022-05-03 22:06:10|153.61|150.81|153.66|150.86|153.66|150.86|153.61|150.81|0
1651615580000|2022-05-03 22:06:20|153.61|150.81|153.52|150.72|153.61|150.81|153.52|150.72|0
1651615590000|2022-05-03 22:06:30|153.48|150.68|153.79|150.99|153.79|150.99|153.48|150.68|0
1651615600000|2022-05-03 22:06:40|153.84|151.04|153.84|151.04|153.93|151.13|153.84|151.04|0
1651615610000|2022-05-03 22:06:50|153.79|150.99|153.84|151.04|153.84|151.04|153.79|150.99|0
1651615630000|2022-05-03 22:07:10|153.93|151.13|153.88|151.08|153.93|151.13|153.88|151.08|0
1651615640000|2022-05-03 22:07:20|153.79|150.99|153.75|150.95|153.79|150.99|153.75|150.95|0
1651615650000|2022-05-03 22:07:30|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1651615660000|2022-05-03 22:07:40|153.93|151.13|153.97|151.17|154.02|151.22|153.93|151.13|0
1651615670000|2022-05-03 22:07:50|154.29|151.49|154.29|151.49|154.29|151.49|154.29|151.49|0
1651615680000|2022-05-03 22:08:00|154.51|151.71|154.42|151.62|154.51|151.71|154.42|151.62|0
1651615690000|2022-05-03 22:08:10|154.47|151.67|154.42|151.62|154.47|151.67|154.42|151.62|0
1651615700000|2022-05-03 22:08:20|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1651615710000|2022-05-03 22:08:30|154.38|151.58|154.33|151.53|154.38|151.58|154.29|151.49|0
1651615720000|2022-05-03 22:08:40|154.24|151.44|154.24|151.44|154.24|151.44|154.24|151.44|0
1651615730000|2022-05-03 22:08:50|154.2|151.4|154.24|151.44|154.24|151.44|154.2|151.4|0
1651615740000|2022-05-03 22:09:00|154.29|151.49|154.02|151.22|154.29|151.49|154.02|151.22|0
1651615750000|2022-05-03 22:09:10|153.93|151.13|154.02|151.22|154.02|151.22|153.93|151.13|0
1651615770000|2022-05-03 22:09:30|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651615790000|2022-05-03 22:09:50|154.11|151.31|154.24|151.44|154.24|151.44|154.11|151.31|0
1651615800000|2022-05-03 22:10:00|154.38|151.58|154.47|151.67|154.47|151.67|154.38|151.58|0
1651615810000|2022-05-03 22:10:10|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1651615830000|2022-05-03 22:10:30|154.56|151.76|154.47|151.67|154.56|151.76|154.47|151.67|0
1651615840000|2022-05-03 22:10:40|154.38|151.58|154.38|151.58|154.42|151.62|154.38|151.58|0
1651615850000|2022-05-03 22:10:50|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1651615890000|2022-05-03 22:11:30|154.28|151.48|154.38|151.58|154.38|151.58|154.28|151.48|0
1651615900000|2022-05-03 22:11:40|154.47|151.67|154.42|151.62|154.47|151.67|154.42|151.62|0
1651615920000|2022-05-03 22:12:00|154.51|151.71|154.56|151.76|154.56|151.76|154.51|151.71|0
1651615930000|2022-05-03 22:12:10|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1651615940000|2022-05-03 22:12:20|154.6|151.8|154.56|151.76|154.6|151.8|154.51|151.71|0
1651615950000|2022-05-03 22:12:30|154.46|151.66|154.51|151.71|154.51|151.71|154.46|151.66|0
1651615960000|2022-05-03 22:12:40|154.46|151.66|154.51|151.71|154.51|151.71|154.46|151.66|0
1651615970000|2022-05-03 22:12:50|154.56|151.76|154.69|151.89|154.74|151.94|154.56|151.76|0
1651615980000|2022-05-03 22:13:00|154.78|151.98|155.01|152.21|155.01|152.21|154.78|151.98|0
1651615990000|2022-05-03 22:13:10|155.1|152.3|155.05|152.25|155.1|152.3|155.01|152.21|0
1651616000000|2022-05-03 22:13:20|155.1|152.3|155.01|152.21|155.1|152.3|155.01|152.21|0
1651616010000|2022-05-03 22:13:30|155.05|152.25|155.05|152.25|155.1|152.3|155.05|152.25|0
1651616020000|2022-05-03 22:13:40|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651616040000|2022-05-03 22:14:00|154.92|152.12|154.92|152.12|155.01|152.21|154.92|152.12|0
1651616050000|2022-05-03 22:14:10|155.01|152.21|155.01|152.21|155.01|152.21|154.96|152.16|0
1651616060000|2022-05-03 22:14:20|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651616070000|2022-05-03 22:14:30|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651616080000|2022-05-03 22:14:40|154.83|152.03|154.92|152.12|154.92|152.12|154.83|152.03|0
1651616090000|2022-05-03 22:14:50|155.01|152.21|154.96|152.16|155.01|152.21|154.96|152.16|0
1651616100000|2022-05-03 22:15:00|154.92|152.12|154.73|151.93|154.92|152.12|154.73|151.93|0
1651616110000|2022-05-03 22:15:10|154.64|151.84|154.73|151.93|154.73|151.93|154.64|151.84|0
1651616120000|2022-05-03 22:15:20|154.83|152.03|155.28|152.48|155.28|152.48|154.83|152.03|0
1651616130000|2022-05-03 22:15:30|155.32|152.52|155.28|152.48|155.32|152.52|155.28|152.48|0
1651616140000|2022-05-03 22:15:40|155.19|152.39|155.1|152.3|155.19|152.39|155.1|152.3|0
1651616150000|2022-05-03 22:15:50|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651616160000|2022-05-03 22:16:00|155.1|152.3|155.14|152.34|155.14|152.34|155.1|152.3|0
1651616170000|2022-05-03 22:16:10|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651616180000|2022-05-03 22:16:20|155.1|152.3|155.14|152.34|155.19|152.39|155.1|152.3|0
1651616190000|2022-05-03 22:16:30|155.1|152.3|155.1|152.3|155.1|152.3|155.05|152.25|0
1651616200000|2022-05-03 22:16:40|155.14|152.34|154.91|152.11|155.14|152.34|154.91|152.11|0
1651616210000|2022-05-03 22:16:50|155.05|152.25|155.1|152.3|155.19|152.39|155.05|152.25|0
1651616220000|2022-05-03 22:17:00|155.01|152.21|154.78|151.98|155.01|152.21|154.78|151.98|0
1651616230000|2022-05-03 22:17:10|154.73|151.93|154.73|151.93|154.73|151.93|154.69|151.89|0
1651616240000|2022-05-03 22:17:20|154.82|152.02|154.73|151.93|154.82|152.02|154.73|151.93|0
1651616250000|2022-05-03 22:17:30|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651616260000|2022-05-03 22:17:40|154.73|151.93|154.64|151.84|154.73|151.93|154.64|151.84|0
1651616280000|2022-05-03 22:18:00|154.78|151.98|154.87|152.07|154.91|152.11|154.78|151.98|0
1651616290000|2022-05-03 22:18:10|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651616320000|2022-05-03 22:18:40|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651616330000|2022-05-03 22:18:50|154.6|151.8|154.64|151.84|154.64|151.84|154.6|151.8|0
1651616340000|2022-05-03 22:19:00|154.55|151.75|154.6|151.8|154.6|151.8|154.46|151.66|0
1651616350000|2022-05-03 22:19:10|154.55|151.75|154.55|151.75|154.55|151.75|154.55|151.75|0
1651616360000|2022-05-03 22:19:20|154.6|151.8|154.6|151.8|154.6|151.8|154.6|151.8|0
1651616370000|2022-05-03 22:19:30|154.64|151.84|154.73|151.93|154.82|152.02|154.64|151.84|0
1651616380000|2022-05-03 22:19:40|154.82|152.02|154.55|151.75|154.91|152.11|154.55|151.75|0
1651616390000|2022-05-03 22:19:50|154.6|151.8|154.55|151.75|154.6|151.8|154.55|151.75|0
1651616400000|2022-05-03 22:20:00|154.6|151.8|154.6|151.8|154.6|151.8|154.6|151.8|0
1651616410000|2022-05-03 22:20:10|154.82|152.02|154.91|152.11|154.91|152.11|154.82|152.02|0
1651616420000|2022-05-03 22:20:20|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651616450000|2022-05-03 22:20:50|154.91|152.11|154.87|152.07|154.91|152.11|154.87|152.07|0
1651616470000|2022-05-03 22:21:10|154.91|152.11|154.96|152.16|154.96|152.16|154.91|152.11|0
1651616490000|2022-05-03 22:21:30|155|152.2|155|152.2|155|152.2|155|152.2|0
1651616500000|2022-05-03 22:21:40|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651616510000|2022-05-03 22:21:50|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651616540000|2022-05-03 22:22:20|155.09|152.29|155.05|152.25|155.09|152.29|155.05|152.25|0
1651616550000|2022-05-03 22:22:30|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651616570000|2022-05-03 22:22:50|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651616580000|2022-05-03 22:23:00|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651616590000|2022-05-03 22:23:10|155.14|152.34|155.09|152.29|155.14|152.34|155.09|152.29|0
1651616600000|2022-05-03 22:23:20|155.14|152.34|155.09|152.29|155.14|152.34|155.09|152.29|0
1651616630000|2022-05-03 22:23:50|155.14|152.34|155.09|152.29|155.14|152.34|155.09|152.29|0
1651616660000|2022-05-03 22:24:20|155|152.2|155.36|152.56|155.36|152.56|155|152.2|0
1651616670000|2022-05-03 22:24:30|155.41|152.61|155.36|152.56|155.41|152.61|155.36|152.56|0
1651616690000|2022-05-03 22:24:50|155.18|152.38|155.23|152.43|155.23|152.43|155.18|152.38|0
1651616700000|2022-05-03 22:25:00|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651616720000|2022-05-03 22:25:20|155.09|152.29|155.14|152.34|155.14|152.34|155.09|152.29|0
1651616740000|2022-05-03 22:25:40|155.59|152.79|155.41|152.61|155.68|152.88|155.41|152.61|0
1651616750000|2022-05-03 22:25:50|155.5|152.7|155.41|152.61|155.5|152.7|155.41|152.61|0
1651616760000|2022-05-03 22:26:00|155.45|152.65|155.41|152.61|155.45|152.65|155.41|152.61|0
1651616770000|2022-05-03 22:26:10|155.5|152.7|155.54|152.74|155.54|152.74|155.45|152.65|0
1651616780000|2022-05-03 22:26:20|155.73|152.93|155.41|152.61|155.73|152.93|155.41|152.61|0
1651616790000|2022-05-03 22:26:30|155.45|152.65|155.5|152.7|155.5|152.7|155.45|152.65|0
1651616800000|2022-05-03 22:26:40|155.45|152.65|155.77|152.97|155.77|152.97|155.45|152.65|0
1651616810000|2022-05-03 22:26:50|155.73|152.93|155.59|152.79|155.73|152.93|155.54|152.74|0
1651616820000|2022-05-03 22:27:00|155.54|152.74|155.45|152.65|155.54|152.74|155.45|152.65|0
1651616830000|2022-05-03 22:27:10|155.41|152.61|155.45|152.65|155.45|152.65|155.41|152.61|0
1651616840000|2022-05-03 22:27:20|155.36|152.56|155.27|152.47|155.36|152.56|155.27|152.47|0
1651616850000|2022-05-03 22:27:30|155.41|152.61|155.36|152.56|155.41|152.61|155.32|152.52|0
1651616910000|2022-05-03 22:28:30|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651616930000|2022-05-03 22:28:50|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651616940000|2022-05-03 22:29:00|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651616950000|2022-05-03 22:29:10|155.41|152.61|155.41|152.61|155.45|152.65|155.41|152.61|0
1651616960000|2022-05-03 22:29:20|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651616970000|2022-05-03 22:29:30|155.27|152.47|155.27|152.47|155.32|152.52|155.27|152.47|0
1651616980000|2022-05-03 22:29:40|155.32|152.52|155.27|152.47|155.32|152.52|155.27|152.47|0
1651616990000|2022-05-03 22:29:50|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1651617000000|2022-05-03 22:30:00|155.36|152.56|155.36|152.56|155.41|152.61|155.36|152.56|0
1651617020000|2022-05-03 22:30:20|155.27|152.47|155.18|152.38|155.27|152.47|155.18|152.38|0
1651617030000|2022-05-03 22:30:30|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651617040000|2022-05-03 22:30:40|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651617060000|2022-05-03 22:31:00|155.22|152.42|155.27|152.47|155.27|152.47|155.22|152.42|0
1651617070000|2022-05-03 22:31:10|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651617080000|2022-05-03 22:31:20|155.27|152.47|155.22|152.42|155.27|152.47|155.22|152.42|0
1651617090000|2022-05-03 22:31:30|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651617110000|2022-05-03 22:31:50|155.36|152.56|155.31|152.51|155.36|152.56|155.31|152.51|0
1651617120000|2022-05-03 22:32:00|155.36|152.56|155.36|152.56|155.36|152.56|155.31|152.51|0
1651617130000|2022-05-03 22:32:10|155.45|152.65|155.45|152.65|155.45|152.65|155.45|152.65|0
1651617140000|2022-05-03 22:32:20|155.31|152.51|155.27|152.47|155.31|152.51|155.27|152.47|0
1651617170000|2022-05-03 22:32:50|155.31|152.51|155.31|152.51|155.36|152.56|155.31|152.51|0
1651617180000|2022-05-03 22:33:00|155.27|152.47|155.18|152.38|155.27|152.47|155.18|152.38|0
1651617190000|2022-05-03 22:33:10|155.13|152.33|155|152.2|155.13|152.33|155|152.2|0
1651617210000|2022-05-03 22:33:30|154.95|152.15|155|152.2|155|152.2|154.91|152.11|0
1651617220000|2022-05-03 22:33:40|154.95|152.15|155|152.2|155|152.2|154.91|152.11|0
1651617230000|2022-05-03 22:33:50|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651617240000|2022-05-03 22:34:00|155|152.2|155.09|152.29|155.09|152.29|155|152.2|0
1651617250000|2022-05-03 22:34:10|155|152.2|154.91|152.11|155|152.2|154.91|152.11|0
1651617260000|2022-05-03 22:34:20|155|152.2|155|152.2|155|152.2|155|152.2|0
1651617270000|2022-05-03 22:34:30|155.04|152.24|155.09|152.29|155.09|152.29|155.04|152.24|0
1651617320000|2022-05-03 22:35:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651617340000|2022-05-03 22:35:40|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651617350000|2022-05-03 22:35:50|155.36|152.56|155.36|152.56|155.4|152.6|155.36|152.56|0
1651617360000|2022-05-03 22:36:00|155.31|152.51|155.27|152.47|155.31|152.51|155.27|152.47|0
1651617390000|2022-05-03 22:36:30|155.18|152.38|155.27|152.47|155.27|152.47|155.18|152.38|0
1651617400000|2022-05-03 22:36:40|155.31|152.51|155.31|152.51|155.31|152.51|155.27|152.47|0
1651617410000|2022-05-03 22:36:50|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651617420000|2022-05-03 22:37:00|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651617430000|2022-05-03 22:37:10|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651617450000|2022-05-03 22:37:30|155.45|152.65|155.45|152.65|155.45|152.65|155.45|152.65|0
1651617470000|2022-05-03 22:37:50|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651617550000|2022-05-03 22:39:10|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651617570000|2022-05-03 22:39:30|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651617580000|2022-05-03 22:39:40|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651617590000|2022-05-03 22:39:50|155|152.2|154.91|152.11|155|152.2|154.91|152.11|0
1651617600000|2022-05-03 22:40:00|154.82|152.02|154.91|152.11|154.91|152.11|154.82|152.02|0
1651617640000|2022-05-03 22:40:40|154.82|152.02|154.91|152.11|154.91|152.11|154.82|152.02|0
1651617650000|2022-05-03 22:40:50|155|152.2|155|152.2|155|152.2|155|152.2|0
1651617660000|2022-05-03 22:41:00|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651617680000|2022-05-03 22:41:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651617700000|2022-05-03 22:41:40|155.13|152.33|155.18|152.38|155.18|152.38|155.13|152.33|0
1651617720000|2022-05-03 22:42:00|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651617730000|2022-05-03 22:42:10|155.18|152.38|155.22|152.42|155.22|152.42|155.18|152.38|0
1651617740000|2022-05-03 22:42:20|155.27|152.47|155.22|152.42|155.27|152.47|155.22|152.42|0
1651617750000|2022-05-03 22:42:30|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651617760000|2022-05-03 22:42:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651617770000|2022-05-03 22:42:50|155.18|152.38|155.22|152.42|155.22|152.42|155.18|152.38|0
1651617780000|2022-05-03 22:43:00|155.27|152.47|155.36|152.56|155.36|152.56|155.27|152.47|0
1651617790000|2022-05-03 22:43:10|155.31|152.51|155.27|152.47|155.31|152.51|155.27|152.47|0
1651617800000|2022-05-03 22:43:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651617830000|2022-05-03 22:43:50|155.04|152.24|154.99|152.19|155.04|152.24|154.99|152.19|0
1651617840000|2022-05-03 22:44:00|155.09|152.29|155.04|152.24|155.09|152.29|155.04|152.24|0
1651617850000|2022-05-03 22:44:10|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651617880000|2022-05-03 22:44:40|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651617890000|2022-05-03 22:44:50|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651617900000|2022-05-03 22:45:00|154.72|151.92|154.86|152.06|154.86|152.06|154.72|151.92|0
1651617910000|2022-05-03 22:45:10|154.9|152.1|154.81|152.01|154.9|152.1|154.81|152.01|0
1651617920000|2022-05-03 22:45:20|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651617930000|2022-05-03 22:45:30|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651617950000|2022-05-03 22:45:50|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651617960000|2022-05-03 22:46:00|154.59|151.79|154.54|151.74|154.59|151.79|154.45|151.65|0
1651617970000|2022-05-03 22:46:10|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1651617980000|2022-05-03 22:46:20|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651617990000|2022-05-03 22:46:30|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651618000000|2022-05-03 22:46:40|154.77|151.97|154.81|152.01|154.81|152.01|154.77|151.97|0
1651618030000|2022-05-03 22:47:10|154.72|151.92|154.9|152.1|154.9|152.1|154.72|151.92|0
1651618040000|2022-05-03 22:47:20|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651618050000|2022-05-03 22:47:30|155.08|152.28|154.99|152.19|155.08|152.28|154.99|152.19|0
1651618070000|2022-05-03 22:47:50|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651618080000|2022-05-03 22:48:00|154.99|152.19|154.95|152.15|154.99|152.19|154.95|152.15|0
1651618090000|2022-05-03 22:48:10|154.9|152.1|154.99|152.19|154.99|152.19|154.9|152.1|0
1651618100000|2022-05-03 22:48:20|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1651618110000|2022-05-03 22:48:30|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651618120000|2022-05-03 22:48:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651618130000|2022-05-03 22:48:50|154.9|152.1|154.86|152.06|154.9|152.1|154.86|152.06|0
1651618160000|2022-05-03 22:49:20|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651618170000|2022-05-03 22:49:30|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651618180000|2022-05-03 22:49:40|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651618190000|2022-05-03 22:49:50|154.85|152.05|154.81|152.01|154.85|152.05|154.81|152.01|0
1651618200000|2022-05-03 22:50:00|154.76|151.96|154.81|152.01|154.81|152.01|154.76|151.96|0
1651618210000|2022-05-03 22:50:10|154.72|151.92|154.81|152.01|154.81|152.01|154.72|151.92|0
1651618230000|2022-05-03 22:50:30|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651618310000|2022-05-03 22:51:50|154.81|152.01|154.81|152.01|154.9|152.1|154.81|152.01|0
1651618320000|2022-05-03 22:52:00|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651618330000|2022-05-03 22:52:10|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651618370000|2022-05-03 22:52:50|154.85|152.05|154.9|152.1|154.9|152.1|154.85|152.05|0
1651618400000|2022-05-03 22:53:20|154.85|152.05|154.81|152.01|154.85|152.05|154.81|152.01|0
1651618410000|2022-05-03 22:53:30|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1651618420000|2022-05-03 22:53:40|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651618450000|2022-05-03 22:54:10|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651618470000|2022-05-03 22:54:30|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651618480000|2022-05-03 22:54:40|154.72|151.92|154.63|151.83|154.72|151.92|154.63|151.83|0
1651618490000|2022-05-03 22:54:50|154.67|151.87|154.72|151.92|154.72|151.92|154.67|151.87|0
1651618520000|2022-05-03 22:55:20|154.9|152.1|154.72|151.92|154.9|152.1|154.72|151.92|0
1651618530000|2022-05-03 22:55:30|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1651618540000|2022-05-03 22:55:40|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651618550000|2022-05-03 22:55:50|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651618600000|2022-05-03 22:56:40|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1651618620000|2022-05-03 22:57:00|154.63|151.83|154.54|151.74|154.63|151.83|154.54|151.74|0
1651618670000|2022-05-03 22:57:50|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651618680000|2022-05-03 22:58:00|154.54|151.74|154.58|151.78|154.58|151.78|154.54|151.74|0
1651618700000|2022-05-03 22:58:20|154.63|151.83|154.45|151.65|154.63|151.83|154.45|151.65|0
1651618730000|2022-05-03 22:58:50|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1651618740000|2022-05-03 22:59:00|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1651618750000|2022-05-03 22:59:10|154.36|151.56|154.27|151.47|154.45|151.65|154.27|151.47|0
1651618760000|2022-05-03 22:59:20|154.36|151.56|154.36|151.56|154.36|151.56|154.36|151.56|0
1651618770000|2022-05-03 22:59:30|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1651618780000|2022-05-03 22:59:40|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1651618800000|2022-05-03 23:00:00|154.27|151.47|154.36|151.56|154.36|151.56|154.27|151.47|0
1651618810000|2022-05-03 23:00:10|154.27|151.47|154.09|151.29|154.27|151.47|154.09|151.29|0
1651618830000|2022-05-03 23:00:30|154.04|151.24|154|151.2|154.04|151.24|154|151.2|0
1651618840000|2022-05-03 23:00:40|153.91|151.11|154|151.2|154|151.2|153.91|151.11|0
1651618850000|2022-05-03 23:00:50|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1651618860000|2022-05-03 23:01:00|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1651618870000|2022-05-03 23:01:10|154.36|151.56|154.36|151.56|154.36|151.56|154.36|151.56|0
1651618890000|2022-05-03 23:01:30|154.31|151.51|154.36|151.56|154.36|151.56|154.31|151.51|0
1651618900000|2022-05-03 23:01:40|154.45|151.65|154.36|151.56|154.45|151.65|154.36|151.56|0
1651618910000|2022-05-03 23:01:50|154.31|151.51|154.31|151.51|154.31|151.51|154.31|151.51|0
1651618920000|2022-05-03 23:02:00|154.36|151.56|154.36|151.56|154.36|151.56|154.36|151.56|0
1651618950000|2022-05-03 23:02:30|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1651618960000|2022-05-03 23:02:40|154.36|151.56|154.4|151.6|154.4|151.6|154.36|151.56|0
1651618970000|2022-05-03 23:02:50|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1651618990000|2022-05-03 23:03:10|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1651619010000|2022-05-03 23:03:30|154.4|151.6|154.45|151.65|154.45|151.65|154.4|151.6|0
1651619020000|2022-05-03 23:03:40|154.49|151.69|154.54|151.74|154.54|151.74|154.49|151.69|0
1651619030000|2022-05-03 23:03:50|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651619080000|2022-05-03 23:04:40|154.58|151.78|154.63|151.83|154.63|151.83|154.53|151.73|0
1651619100000|2022-05-03 23:05:00|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651619160000|2022-05-03 23:06:00|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651619180000|2022-05-03 23:06:20|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651619210000|2022-05-03 23:06:50|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651619220000|2022-05-03 23:07:00|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651619230000|2022-05-03 23:07:10|154.58|151.78|154.44|151.64|154.58|151.78|154.44|151.64|0
1651619240000|2022-05-03 23:07:20|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651619250000|2022-05-03 23:07:30|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651619260000|2022-05-03 23:07:40|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651619280000|2022-05-03 23:08:00|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1651619290000|2022-05-03 23:08:10|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1651619300000|2022-05-03 23:08:20|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1651619310000|2022-05-03 23:08:30|154.31|151.51|154.31|151.51|154.31|151.51|154.26|151.46|0
1651619320000|2022-05-03 23:08:40|154.35|151.55|154.35|151.55|154.35|151.55|154.31|151.51|0
1651619330000|2022-05-03 23:08:50|154.31|151.51|154.35|151.55|154.35|151.55|154.31|151.51|0
1651619340000|2022-05-03 23:09:00|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1651619350000|2022-05-03 23:09:10|154.22|151.42|154.17|151.37|154.22|151.42|154.17|151.37|0
1651619360000|2022-05-03 23:09:20|154.13|151.33|154.17|151.37|154.17|151.37|154.13|151.33|0
1651619370000|2022-05-03 23:09:30|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1651619380000|2022-05-03 23:09:40|153.99|151.19|153.99|151.19|153.99|151.19|153.99|151.19|0
1651619390000|2022-05-03 23:09:50|154.17|151.37|154.17|151.37|154.26|151.46|154.17|151.37|0
1651619400000|2022-05-03 23:10:00|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1651619420000|2022-05-03 23:10:20|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1651619430000|2022-05-03 23:10:30|154.22|151.42|154.17|151.37|154.22|151.42|154.17|151.37|0
1651619450000|2022-05-03 23:10:50|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651619460000|2022-05-03 23:11:00|154.58|151.78|154.62|151.82|154.62|151.82|154.58|151.78|0
1651619470000|2022-05-03 23:11:10|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651619480000|2022-05-03 23:11:20|154.44|151.64|154.53|151.73|154.53|151.73|154.44|151.64|0
1651619490000|2022-05-03 23:11:30|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651619530000|2022-05-03 23:12:10|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651619540000|2022-05-03 23:12:20|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651619650000|2022-05-03 23:14:10|154.48|151.68|154.53|151.73|154.53|151.73|154.48|151.68|0
1651619670000|2022-05-03 23:14:30|154.48|151.68|154.44|151.64|154.48|151.68|154.44|151.64|0
1651619710000|2022-05-03 23:15:10|154.53|151.73|154.48|151.68|154.53|151.73|154.48|151.68|0
1651619720000|2022-05-03 23:15:20|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651619750000|2022-05-03 23:15:50|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1651619760000|2022-05-03 23:16:00|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651619850000|2022-05-03 23:17:30|154.57|151.77|154.53|151.73|154.57|151.77|154.53|151.73|0
1651619860000|2022-05-03 23:17:40|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1651619870000|2022-05-03 23:17:50|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651619880000|2022-05-03 23:18:00|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651619920000|2022-05-03 23:18:40|154.66|151.86|154.75|151.95|154.75|151.95|154.66|151.86|0
1651619930000|2022-05-03 23:18:50|154.8|152|154.8|152|154.8|152|154.8|152|0
1651619940000|2022-05-03 23:19:00|154.84|152.04|154.89|152.09|154.89|152.09|154.84|152.04|0
1651619950000|2022-05-03 23:19:10|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651619960000|2022-05-03 23:19:20|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1651620000000|2022-05-03 23:20:00|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1651620010000|2022-05-03 23:20:10|154.66|151.86|154.71|151.91|154.71|151.91|154.66|151.86|0
1651620040000|2022-05-03 23:20:40|154.75|151.95|154.71|151.91|154.75|151.95|154.71|151.91|0
1651620050000|2022-05-03 23:20:50|154.75|151.95|154.8|152|154.8|152|154.75|151.95|0
1651620070000|2022-05-03 23:21:10|154.84|152.04|154.8|152|154.89|152.09|154.8|152|0
1651620090000|2022-05-03 23:21:30|154.71|151.91|154.75|151.95|154.8|152|154.71|151.91|0
1651620100000|2022-05-03 23:21:40|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1651620110000|2022-05-03 23:21:50|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1651620120000|2022-05-03 23:22:00|154.71|151.91|154.66|151.86|154.71|151.91|154.62|151.82|0
1651620130000|2022-05-03 23:22:10|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651620150000|2022-05-03 23:22:30|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1651620160000|2022-05-03 23:22:40|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651620170000|2022-05-03 23:22:50|154.53|151.73|154.53|151.73|154.57|151.77|154.53|151.73|0
1651620180000|2022-05-03 23:23:00|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1651620190000|2022-05-03 23:23:10|154.53|151.73|154.62|151.82|154.62|151.82|154.53|151.73|0
1651620200000|2022-05-03 23:23:20|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1651620210000|2022-05-03 23:23:30|154.62|151.82|154.53|151.73|154.62|151.82|154.53|151.73|0
1651620220000|2022-05-03 23:23:40|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651620380000|2022-05-03 23:26:20|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651620390000|2022-05-03 23:26:30|154.53|151.73|154.44|151.64|154.53|151.73|154.44|151.64|0
1651620400000|2022-05-03 23:26:40|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651620410000|2022-05-03 23:26:50|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651620420000|2022-05-03 23:27:00|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1651620430000|2022-05-03 23:27:10|154.44|151.64|154.53|151.73|154.53|151.73|154.44|151.64|0
1651620450000|2022-05-03 23:27:30|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651620500000|2022-05-03 23:28:20|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651620520000|2022-05-03 23:28:40|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651620560000|2022-05-03 23:29:20|154.48|151.68|154.53|151.73|154.53|151.73|154.48|151.68|0
1651620570000|2022-05-03 23:29:30|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1651620580000|2022-05-03 23:29:40|154.43|151.63|154.43|151.63|154.43|151.63|154.43|151.63|0
1651620600000|2022-05-03 23:30:00|154.53|151.73|154.52|151.72|154.53|151.73|154.52|151.72|0
1651620610000|2022-05-03 23:30:10|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1651620620000|2022-05-03 23:30:20|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651620640000|2022-05-03 23:30:40|154.62|151.82|154.43|151.63|154.62|151.82|154.43|151.63|0
1651620720000|2022-05-03 23:32:00|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1651620800000|2022-05-03 23:33:20|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651620810000|2022-05-03 23:33:30|154.88|152.08|154.79|151.99|154.88|152.08|154.79|151.99|0
1651620850000|2022-05-03 23:34:10|154.7|151.9|154.88|152.08|154.88|152.08|154.7|151.9|0
1651620870000|2022-05-03 23:34:30|154.97|152.17|154.88|152.08|154.97|152.17|154.88|152.08|0
1651620880000|2022-05-03 23:34:40|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651620890000|2022-05-03 23:34:50|154.88|152.08|154.79|151.99|154.88|152.08|154.79|151.99|0
1651620920000|2022-05-03 23:35:20|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651620930000|2022-05-03 23:35:30|154.88|152.08|154.79|151.99|154.88|152.08|154.79|151.99|0
1651620940000|2022-05-03 23:35:40|154.7|151.9|154.66|151.86|154.7|151.9|154.66|151.86|0
1651620950000|2022-05-03 23:35:50|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651620980000|2022-05-03 23:36:20|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651621010000|2022-05-03 23:36:50|154.43|151.63|154.43|151.63|154.43|151.63|154.43|151.63|0
1651621020000|2022-05-03 23:37:00|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651621030000|2022-05-03 23:37:10|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651621070000|2022-05-03 23:37:50|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651621100000|2022-05-03 23:38:20|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651621110000|2022-05-03 23:38:30|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651621140000|2022-05-03 23:39:00|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1651621150000|2022-05-03 23:39:10|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651621160000|2022-05-03 23:39:20|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651621210000|2022-05-03 23:40:10|154.75|151.95|154.79|151.99|154.79|151.99|154.75|151.95|0
1651621250000|2022-05-03 23:40:50|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1651621260000|2022-05-03 23:41:00|154.7|151.9|154.65|151.85|154.7|151.9|154.65|151.85|0
1651621270000|2022-05-03 23:41:10|154.7|151.9|154.74|151.94|154.74|151.94|154.7|151.9|0
1651621290000|2022-05-03 23:41:30|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651621300000|2022-05-03 23:41:40|154.74|151.94|154.79|151.99|154.79|151.99|154.74|151.94|0
1651621310000|2022-05-03 23:41:50|154.7|151.9|154.74|151.94|154.74|151.94|154.7|151.9|0
1651621320000|2022-05-03 23:42:00|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651621330000|2022-05-03 23:42:10|154.88|152.08|154.79|151.99|154.88|152.08|154.79|151.99|0
1651621350000|2022-05-03 23:42:30|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1651621380000|2022-05-03 23:43:00|154.88|152.08|154.88|152.08|154.88|152.08|154.79|151.99|0
1651621390000|2022-05-03 23:43:10|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651621400000|2022-05-03 23:43:20|154.88|152.08|154.79|151.99|154.88|152.08|154.79|151.99|0
1651621440000|2022-05-03 23:44:00|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651621460000|2022-05-03 23:44:20|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651621490000|2022-05-03 23:44:50|154.74|151.94|154.7|151.9|154.74|151.94|154.7|151.9|0
1651621520000|2022-05-03 23:45:20|154.61|151.81|154.65|151.85|154.7|151.9|154.61|151.81|0
1651621530000|2022-05-03 23:45:30|154.7|151.9|154.65|151.85|154.7|151.9|154.65|151.85|0
1651621550000|2022-05-03 23:45:50|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651621590000|2022-05-03 23:46:30|154.56|151.76|154.52|151.72|154.56|151.76|154.52|151.72|0
1651621610000|2022-05-03 23:46:50|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651621630000|2022-05-03 23:47:10|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1651621640000|2022-05-03 23:47:20|154.61|151.81|154.7|151.9|154.7|151.9|154.61|151.81|0
1651621670000|2022-05-03 23:47:50|154.74|151.94|154.79|151.99|154.79|151.99|154.74|151.94|0
1651621680000|2022-05-03 23:48:00|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651621690000|2022-05-03 23:48:10|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651621730000|2022-05-03 23:48:50|154.97|152.17|155.19|152.39|155.24|152.44|154.97|152.17|0
1651621740000|2022-05-03 23:49:00|155.24|152.44|155.33|152.53|155.33|152.53|155.24|152.44|0
1651621750000|2022-05-03 23:49:10|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1651621760000|2022-05-03 23:49:20|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1651621770000|2022-05-03 23:49:30|155.56|152.76|155.51|152.71|155.56|152.76|155.51|152.71|0
1651621780000|2022-05-03 23:49:40|155.42|152.62|155.42|152.62|155.42|152.62|155.42|152.62|0
1651621790000|2022-05-03 23:49:50|155.56|152.76|155.51|152.71|155.56|152.76|155.51|152.71|0
1651621800000|2022-05-03 23:50:00|155.56|152.76|155.78|152.98|155.78|152.98|155.56|152.76|0
1651621810000|2022-05-03 23:50:10|155.69|152.89|155.6|152.8|155.69|152.89|155.6|152.8|0
1651621820000|2022-05-03 23:50:20|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1651621830000|2022-05-03 23:50:30|155.6|152.8|155.51|152.71|155.6|152.8|155.51|152.71|0
1651621840000|2022-05-03 23:50:40|155.6|152.8|156.06|153.26|156.06|153.26|155.6|152.8|0
1651621860000|2022-05-03 23:51:00|155.97|153.17|155.87|153.07|155.97|153.17|155.87|153.07|0
1651621870000|2022-05-03 23:51:10|155.78|152.98|155.6|152.8|155.78|152.98|155.6|152.8|0
1651621880000|2022-05-03 23:51:20|155.51|152.71|155.15|152.35|155.51|152.71|155.15|152.35|0
1651621890000|2022-05-03 23:51:30|155.24|152.44|155.24|152.44|155.24|152.44|155.24|152.44|0
1651621900000|2022-05-03 23:51:40|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651621920000|2022-05-03 23:52:00|155.24|152.44|155.24|152.44|155.24|152.44|155.24|152.44|0
1651621940000|2022-05-03 23:52:20|155.28|152.48|155.15|152.35|155.28|152.48|155.15|152.35|0
1651621950000|2022-05-03 23:52:30|155.28|152.48|155.24|152.44|155.28|152.48|155.24|152.44|0
1651621960000|2022-05-03 23:52:40|155.28|152.48|155.24|152.44|155.28|152.48|155.24|152.44|0
1651621980000|2022-05-03 23:53:00|155.15|152.35|155.19|152.39|155.19|152.39|155.15|152.35|0
1651621990000|2022-05-03 23:53:10|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651622030000|2022-05-03 23:53:50|155.19|152.39|155.24|152.44|155.24|152.44|155.19|152.39|0
1651622050000|2022-05-03 23:54:10|155.33|152.53|155.33|152.53|155.33|152.53|155.33|152.53|0
1651622070000|2022-05-03 23:54:30|155.28|152.48|155.24|152.44|155.28|152.48|155.24|152.44|0
1651622080000|2022-05-03 23:54:40|155.28|152.48|155.24|152.44|155.28|152.48|155.24|152.44|0
1651622090000|2022-05-03 23:54:50|155.19|152.39|155.15|152.35|155.19|152.39|155.15|152.35|0
1651622100000|2022-05-03 23:55:00|155.19|152.39|155.15|152.35|155.19|152.39|155.15|152.35|0
1651622110000|2022-05-03 23:55:10|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651622120000|2022-05-03 23:55:20|154.88|152.08|154.83|152.03|154.88|152.08|154.83|152.03|0
1651622130000|2022-05-03 23:55:30|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651622150000|2022-05-03 23:55:50|154.88|152.08|154.97|152.17|154.97|152.17|154.88|152.08|0
1651622170000|2022-05-03 23:56:10|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651622180000|2022-05-03 23:56:20|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651622190000|2022-05-03 23:56:30|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651622200000|2022-05-03 23:56:40|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651622210000|2022-05-03 23:56:50|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651622240000|2022-05-03 23:57:20|154.79|151.99|154.88|152.08|154.88|152.08|154.79|151.99|0
1651622280000|2022-05-03 23:58:00|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651622290000|2022-05-03 23:58:10|155.15|152.35|155.24|152.44|155.24|152.44|155.15|152.35|0
1651622300000|2022-05-03 23:58:20|155.28|152.48|155.15|152.35|155.28|152.48|155.15|152.35|0
1651622310000|2022-05-03 23:58:30|155.1|152.3|155.1|152.3|155.1|152.3|155.1|152.3|0
1651622320000|2022-05-03 23:58:40|155.15|152.35|155.19|152.39|155.19|152.39|155.15|152.35|0
1651622330000|2022-05-03 23:58:50|155.15|152.35|155.19|152.39|155.19|152.39|155.1|152.3|0
1651622340000|2022-05-03 23:59:00|155.15|152.35|155.06|152.26|155.15|152.35|155.06|152.26|0
1651622350000|2022-05-03 23:59:10|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651622360000|2022-05-03 23:59:20|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651622370000|2022-05-03 23:59:30|155.01|152.21|155.15|152.35|155.15|152.35|154.97|152.17|0
1651622380000|2022-05-03 23:59:40|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651622390000|2022-05-03 23:59:50|155.15|152.35|155.24|152.44|155.24|152.44|155.15|152.35|0
1651622400000|2022-05-04 00:00:00|155.15|152.35|154.97|152.17|155.15|152.35|154.97|152.17|0
1651622410000|2022-05-04 00:00:10|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651622430000|2022-05-04 00:00:30|154.92|152.12|154.96|152.16|154.96|152.16|154.92|152.12|0
1651622440000|2022-05-04 00:00:40|154.92|152.12|155.06|152.26|155.06|152.26|154.92|152.12|0
1651622450000|2022-05-04 00:00:50|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651622460000|2022-05-04 00:01:00|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651622470000|2022-05-04 00:01:10|155.15|152.35|155.24|152.44|155.24|152.44|155.15|152.35|0
1651622480000|2022-05-04 00:01:20|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651622490000|2022-05-04 00:01:30|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651622520000|2022-05-04 00:02:00|155.01|152.21|154.96|152.16|155.01|152.21|154.96|152.16|0
1651622530000|2022-05-04 00:02:10|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651622540000|2022-05-04 00:02:20|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651622550000|2022-05-04 00:02:30|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651622570000|2022-05-04 00:02:50|154.96|152.16|155.05|152.25|155.05|152.25|154.96|152.16|0
1651622580000|2022-05-04 00:03:00|155.01|152.21|155.05|152.25|155.05|152.25|155.01|152.21|0
1651622590000|2022-05-04 00:03:10|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651622600000|2022-05-04 00:03:20|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651622640000|2022-05-04 00:04:00|155.14|152.34|155.23|152.43|155.23|152.43|155.14|152.34|0
1651622670000|2022-05-04 00:04:30|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651622680000|2022-05-04 00:04:40|155.05|152.25|154.96|152.16|155.05|152.25|154.96|152.16|0
1651622700000|2022-05-04 00:05:00|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651622730000|2022-05-04 00:05:30|154.96|152.16|155.14|152.34|155.14|152.34|154.96|152.16|0
1651622780000|2022-05-04 00:06:20|154.96|152.16|155.05|152.25|155.05|152.25|154.96|152.16|0
1651622800000|2022-05-04 00:06:40|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651622810000|2022-05-04 00:06:50|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651622820000|2022-05-04 00:07:00|155.28|152.48|155.23|152.43|155.28|152.48|155.23|152.43|0
1651622830000|2022-05-04 00:07:10|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651622850000|2022-05-04 00:07:30|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651622860000|2022-05-04 00:07:40|155.1|152.3|155.1|152.3|155.1|152.3|155.1|152.3|0
1651622870000|2022-05-04 00:07:50|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651622880000|2022-05-04 00:08:00|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651622920000|2022-05-04 00:08:40|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1651622930000|2022-05-04 00:08:50|155.28|152.48|155.32|152.52|155.32|152.52|155.28|152.48|0
1651622940000|2022-05-04 00:09:00|155.41|152.61|155.41|152.61|155.41|152.61|155.32|152.52|0
1651622950000|2022-05-04 00:09:10|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1651622990000|2022-05-04 00:09:50|155.46|152.66|155.6|152.8|155.6|152.8|155.46|152.66|0
1651623010000|2022-05-04 00:10:10|155.55|152.75|155.5|152.7|155.55|152.75|155.5|152.7|0
1651623020000|2022-05-04 00:10:20|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651623030000|2022-05-04 00:10:30|155.5|152.7|155.41|152.61|155.5|152.7|155.41|152.61|0
1651623040000|2022-05-04 00:10:40|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1651623050000|2022-05-04 00:10:50|155.41|152.61|155.5|152.7|155.5|152.7|155.41|152.61|0
1651623060000|2022-05-04 00:11:00|155.46|152.66|155.41|152.61|155.46|152.66|155.41|152.61|0
1651623070000|2022-05-04 00:11:10|155.5|152.7|155.78|152.98|155.78|152.98|155.5|152.7|0
1651623080000|2022-05-04 00:11:20|155.87|153.07|156.05|153.25|156.05|153.25|155.87|153.07|0
1651623090000|2022-05-04 00:11:30|156.09|153.29|155.96|153.16|156.09|153.29|155.96|153.16|0
1651623100000|2022-05-04 00:11:40|156|153.2|156.05|153.25|156.05|153.25|155.96|153.16|0
1651623110000|2022-05-04 00:11:50|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1651623120000|2022-05-04 00:12:00|156|153.2|155.96|153.16|156.05|153.25|155.96|153.16|0
1651623130000|2022-05-04 00:12:10|155.91|153.11|155.91|153.11|155.91|153.11|155.87|153.07|0
1651623140000|2022-05-04 00:12:20|156.05|153.25|156.14|153.34|156.14|153.34|156.05|153.25|0
1651623150000|2022-05-04 00:12:30|156.05|153.25|156.05|153.25|156.14|153.34|156.05|153.25|0
1651623160000|2022-05-04 00:12:40|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651623170000|2022-05-04 00:12:50|156.05|153.25|156.05|153.25|156.14|153.34|156.05|153.25|0
1651623180000|2022-05-04 00:13:00|155.96|153.16|155.91|153.11|155.96|153.16|155.91|153.11|0
1651623190000|2022-05-04 00:13:10|155.87|153.07|155.87|153.07|155.87|153.07|155.87|153.07|0
1651623200000|2022-05-04 00:13:20|155.78|152.98|155.87|153.07|155.87|153.07|155.78|152.98|0
1651623210000|2022-05-04 00:13:30|155.82|153.02|155.87|153.07|155.87|153.07|155.78|152.98|0
1651623220000|2022-05-04 00:13:40|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1651623230000|2022-05-04 00:13:50|155.68|152.88|155.73|152.93|155.73|152.93|155.68|152.88|0
1651623240000|2022-05-04 00:14:00|155.77|152.97|155.77|152.97|155.87|153.07|155.77|152.97|0
1651623250000|2022-05-04 00:14:10|155.68|152.88|155.77|152.97|155.77|152.97|155.68|152.88|0
1651623260000|2022-05-04 00:14:20|155.68|152.88|155.68|152.88|155.68|152.88|155.68|152.88|0
1651623270000|2022-05-04 00:14:30|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651623290000|2022-05-04 00:14:50|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1651623300000|2022-05-04 00:15:00|155.55|152.75|155.32|152.52|155.55|152.75|155.32|152.52|0
1651623310000|2022-05-04 00:15:10|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651623320000|2022-05-04 00:15:20|155.14|152.34|155.05|152.25|155.14|152.34|155.05|152.25|0
1651623330000|2022-05-04 00:15:30|155|152.2|155.05|152.25|155.05|152.25|155|152.2|0
1651623340000|2022-05-04 00:15:40|155.14|152.34|155.23|152.43|155.32|152.52|155.14|152.34|0
1651623350000|2022-05-04 00:15:50|155.14|152.34|155.23|152.43|155.23|152.43|155.14|152.34|0
1651623360000|2022-05-04 00:16:00|155.32|152.52|155.23|152.43|155.32|152.52|155.23|152.43|0
1651623370000|2022-05-04 00:16:10|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651623380000|2022-05-04 00:16:20|155.18|152.38|155.18|152.38|155.18|152.38|155.14|152.34|0
1651623390000|2022-05-04 00:16:30|155.14|152.34|155.14|152.34|155.23|152.43|155.14|152.34|0
1651623400000|2022-05-04 00:16:40|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651623420000|2022-05-04 00:17:00|155.32|152.52|155.27|152.47|155.32|152.52|155.23|152.43|0
1651623430000|2022-05-04 00:17:10|155.23|152.43|155.32|152.52|155.32|152.52|155.23|152.43|0
1651623440000|2022-05-04 00:17:20|155.41|152.61|155.59|152.79|155.59|152.79|155.41|152.61|0
1651623450000|2022-05-04 00:17:30|155.5|152.7|155.54|152.74|155.54|152.74|155.5|152.7|0
1651623460000|2022-05-04 00:17:40|155.59|152.79|155.5|152.7|155.59|152.79|155.5|152.7|0
1651623480000|2022-05-04 00:18:00|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651623490000|2022-05-04 00:18:10|155.68|152.88|155.73|152.93|155.73|152.93|155.68|152.88|0
1651623500000|2022-05-04 00:18:20|155.68|152.88|155.59|152.79|155.68|152.88|155.59|152.79|0
1651623510000|2022-05-04 00:18:30|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1651623520000|2022-05-04 00:18:40|155.41|152.61|155.36|152.56|155.41|152.61|155.36|152.56|0
1651623530000|2022-05-04 00:18:50|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1651623540000|2022-05-04 00:19:00|155.41|152.61|155.41|152.61|155.41|152.61|155.36|152.56|0
1651623550000|2022-05-04 00:19:10|155.36|152.56|155.32|152.52|155.41|152.61|155.32|152.52|0
1651623610000|2022-05-04 00:20:10|155.14|152.34|155.14|152.34|155.14|152.34|155.09|152.29|0
1651623620000|2022-05-04 00:20:20|155.09|152.29|154.87|152.07|155.09|152.29|154.87|152.07|0
1651623630000|2022-05-04 00:20:30|154.96|152.16|154.91|152.11|154.96|152.16|154.91|152.11|0
1651623640000|2022-05-04 00:20:40|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651623650000|2022-05-04 00:20:50|154.96|152.16|155.05|152.25|155.05|152.25|154.96|152.16|0
1651623660000|2022-05-04 00:21:00|155.09|152.29|155.18|152.38|155.18|152.38|155.09|152.29|0
1651623670000|2022-05-04 00:21:10|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651623680000|2022-05-04 00:21:20|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1651623690000|2022-05-04 00:21:30|155.23|152.43|155.14|152.34|155.23|152.43|155.14|152.34|0
1651623700000|2022-05-04 00:21:40|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651623710000|2022-05-04 00:21:50|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651623720000|2022-05-04 00:22:00|155.09|152.29|154.96|152.16|155.09|152.29|154.96|152.16|0
1651623730000|2022-05-04 00:22:10|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651623740000|2022-05-04 00:22:20|154.87|152.07|154.87|152.07|154.87|152.07|154.82|152.02|0
1651623750000|2022-05-04 00:22:30|154.82|152.02|154.78|151.98|154.82|152.02|154.78|151.98|0
1651623770000|2022-05-04 00:22:50|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651623780000|2022-05-04 00:23:00|154.78|151.98|154.78|151.98|154.82|152.02|154.78|151.98|0
1651623790000|2022-05-04 00:23:10|154.73|151.93|154.82|152.02|154.82|152.02|154.73|151.93|0
1651623800000|2022-05-04 00:23:20|154.87|152.07|154.87|152.07|154.91|152.11|154.87|152.07|0
1651623810000|2022-05-04 00:23:30|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651623820000|2022-05-04 00:23:40|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651623830000|2022-05-04 00:23:50|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651623840000|2022-05-04 00:24:00|154.82|152.02|154.77|151.97|154.82|152.02|154.77|151.97|0
1651623860000|2022-05-04 00:24:20|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651623880000|2022-05-04 00:24:40|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651623890000|2022-05-04 00:24:50|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651623900000|2022-05-04 00:25:00|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651623910000|2022-05-04 00:25:10|154.59|151.79|154.59|151.79|154.68|151.88|154.59|151.79|0
1651623930000|2022-05-04 00:25:30|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651623940000|2022-05-04 00:25:40|154.73|151.93|154.77|151.97|154.77|151.97|154.68|151.88|0
1651623950000|2022-05-04 00:25:50|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651623960000|2022-05-04 00:26:00|154.95|152.15|154.86|152.06|154.95|152.15|154.82|152.02|0
1651623980000|2022-05-04 00:26:20|154.82|152.02|154.86|152.06|154.86|152.06|154.82|152.02|0
1651623990000|2022-05-04 00:26:30|154.91|152.11|154.95|152.15|154.95|152.15|154.91|152.11|0
1651624000000|2022-05-04 00:26:40|155.05|152.25|154.68|151.88|155.05|152.25|154.68|151.88|0
1651624010000|2022-05-04 00:26:50|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651624020000|2022-05-04 00:27:00|154.59|151.79|154.64|151.84|154.68|151.88|154.59|151.79|0
1651624030000|2022-05-04 00:27:10|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651624040000|2022-05-04 00:27:20|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651624050000|2022-05-04 00:27:30|154.68|151.88|154.59|151.79|154.68|151.88|154.59|151.79|0
1651624060000|2022-05-04 00:27:40|154.55|151.75|154.5|151.7|154.55|151.75|154.5|151.7|0
1651624070000|2022-05-04 00:27:50|154.59|151.79|154.5|151.7|154.59|151.79|154.5|151.7|0
1651624080000|2022-05-04 00:28:00|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1651624090000|2022-05-04 00:28:10|154.5|151.7|154.55|151.75|154.55|151.75|154.5|151.7|0
1651624100000|2022-05-04 00:28:20|154.5|151.7|154.41|151.61|154.5|151.7|154.41|151.61|0
1651624110000|2022-05-04 00:28:30|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651624130000|2022-05-04 00:28:50|154.46|151.66|154.5|151.7|154.5|151.7|154.46|151.66|0
1651624140000|2022-05-04 00:29:00|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651624170000|2022-05-04 00:29:30|154.64|151.84|154.73|151.93|154.73|151.93|154.59|151.79|0
1651624180000|2022-05-04 00:29:40|154.77|151.97|154.68|151.88|154.77|151.97|154.68|151.88|0
1651624190000|2022-05-04 00:29:50|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651624200000|2022-05-04 00:30:00|154.59|151.79|154.59|151.79|154.64|151.84|154.59|151.79|0
1651624300000|2022-05-04 00:31:40|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651624330000|2022-05-04 00:32:10|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1651624360000|2022-05-04 00:32:40|154.5|151.7|154.5|151.7|154.59|151.79|154.5|151.7|0
1651624380000|2022-05-04 00:33:00|154.45|151.65|154.54|151.74|154.54|151.74|154.45|151.65|0
1651624390000|2022-05-04 00:33:10|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651624410000|2022-05-04 00:33:30|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651624430000|2022-05-04 00:33:50|154.72|151.92|154.68|151.88|154.72|151.92|154.68|151.88|0
1651624450000|2022-05-04 00:34:10|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651624470000|2022-05-04 00:34:30|154.72|151.92|154.77|151.97|154.77|151.97|154.72|151.92|0
1651624480000|2022-05-04 00:34:40|154.68|151.88|154.77|151.97|154.77|151.97|154.68|151.88|0
1651624500000|2022-05-04 00:35:00|154.68|151.88|154.68|151.88|154.77|151.97|154.68|151.88|0
1651624530000|2022-05-04 00:35:30|154.59|151.79|154.68|151.88|154.68|151.88|154.59|151.79|0
1651624610000|2022-05-04 00:36:50|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651624620000|2022-05-04 00:37:00|154.95|152.15|155.04|152.24|155.04|152.24|154.95|152.15|0
1651624630000|2022-05-04 00:37:10|155.13|152.33|155.04|152.24|155.13|152.33|155.04|152.24|0
1651624640000|2022-05-04 00:37:20|155.08|152.28|155.04|152.24|155.08|152.28|155.04|152.24|0
1651624660000|2022-05-04 00:37:40|154.95|152.15|154.99|152.19|154.99|152.19|154.95|152.15|0
1651624670000|2022-05-04 00:37:50|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651624680000|2022-05-04 00:38:00|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651624690000|2022-05-04 00:38:10|154.99|152.19|154.95|152.15|155.04|152.24|154.95|152.15|0
1651624700000|2022-05-04 00:38:20|154.99|152.19|155.04|152.24|155.04|152.24|154.95|152.15|0
1651624720000|2022-05-04 00:38:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651624730000|2022-05-04 00:38:50|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651624760000|2022-05-04 00:39:20|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651624770000|2022-05-04 00:39:30|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651624780000|2022-05-04 00:39:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651624800000|2022-05-04 00:40:00|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651624820000|2022-05-04 00:40:20|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651624830000|2022-05-04 00:40:30|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651624840000|2022-05-04 00:40:40|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651624850000|2022-05-04 00:40:50|155.22|152.42|155.4|152.6|155.4|152.6|155.22|152.42|0
1651624870000|2022-05-04 00:41:10|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651624880000|2022-05-04 00:41:20|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651624890000|2022-05-04 00:41:30|155.31|152.51|155.31|152.51|155.31|152.51|155.26|152.46|0
1651624900000|2022-05-04 00:41:40|155.35|152.55|155.35|152.55|155.35|152.55|155.35|152.55|0
1651624910000|2022-05-04 00:41:50|155.31|152.51|155.35|152.55|155.35|152.55|155.31|152.51|0
1651624920000|2022-05-04 00:42:00|155.4|152.6|155.31|152.51|155.4|152.6|155.31|152.51|0
1651624940000|2022-05-04 00:42:20|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651624950000|2022-05-04 00:42:30|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651624960000|2022-05-04 00:42:40|155.17|152.37|155.13|152.33|155.17|152.37|155.13|152.33|0
1651624980000|2022-05-04 00:43:00|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651625000000|2022-05-04 00:43:20|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651625010000|2022-05-04 00:43:30|155.22|152.42|155.04|152.24|155.22|152.42|155.04|152.24|0
1651625020000|2022-05-04 00:43:40|154.95|152.15|154.86|152.06|154.95|152.15|154.86|152.06|0
1651625030000|2022-05-04 00:43:50|154.9|152.1|154.86|152.06|154.9|152.1|154.86|152.06|0
1651625040000|2022-05-04 00:44:00|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651625050000|2022-05-04 00:44:10|154.72|151.92|154.59|151.79|154.72|151.92|154.59|151.79|0
1651625060000|2022-05-04 00:44:20|154.54|151.74|154.63|151.83|154.63|151.83|154.54|151.74|0
1651625070000|2022-05-04 00:44:30|154.68|151.88|154.68|151.88|154.68|151.88|154.63|151.83|0
1651625080000|2022-05-04 00:44:40|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651625100000|2022-05-04 00:45:00|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651625120000|2022-05-04 00:45:20|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651625130000|2022-05-04 00:45:30|155.04|152.24|155.13|152.33|155.13|152.33|155.04|152.24|0
1651625140000|2022-05-04 00:45:40|155.22|152.42|155.31|152.51|155.31|152.51|155.22|152.42|0
1651625150000|2022-05-04 00:45:50|155.35|152.55|155.44|152.64|155.44|152.64|155.35|152.55|0
1651625160000|2022-05-04 00:46:00|155.49|152.69|155.49|152.69|155.49|152.69|155.44|152.64|0
1651625170000|2022-05-04 00:46:10|155.4|152.6|155.44|152.64|155.49|152.69|155.4|152.6|0
1651625180000|2022-05-04 00:46:20|155.49|152.69|155.4|152.6|155.49|152.69|155.4|152.6|0
1651625190000|2022-05-04 00:46:30|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651625210000|2022-05-04 00:46:50|155.35|152.55|155.31|152.51|155.35|152.55|155.31|152.51|0
1651625220000|2022-05-04 00:47:00|155.4|152.6|155.49|152.69|155.49|152.69|155.4|152.6|0
1651625230000|2022-05-04 00:47:10|155.4|152.6|155.31|152.51|155.4|152.6|155.31|152.51|0
1651625240000|2022-05-04 00:47:20|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651625270000|2022-05-04 00:47:50|155.49|152.69|155.4|152.6|155.49|152.69|155.4|152.6|0
1651625290000|2022-05-04 00:48:10|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651625300000|2022-05-04 00:48:20|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651625310000|2022-05-04 00:48:30|155.31|152.51|155.4|152.6|155.4|152.6|155.31|152.51|0
1651625320000|2022-05-04 00:48:40|155.31|152.51|155.26|152.46|155.31|152.51|155.26|152.46|0
1651625330000|2022-05-04 00:48:50|155.31|152.51|155.26|152.46|155.31|152.51|155.26|152.46|0
1651625340000|2022-05-04 00:49:00|155.31|152.51|155.22|152.42|155.31|152.51|155.22|152.42|0
1651625350000|2022-05-04 00:49:10|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651625360000|2022-05-04 00:49:20|154.95|152.15|154.95|152.15|154.95|152.15|154.86|152.06|0
1651625370000|2022-05-04 00:49:30|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651625380000|2022-05-04 00:49:40|154.95|152.15|154.81|152.01|154.95|152.15|154.81|152.01|0
1651625390000|2022-05-04 00:49:50|154.9|152.1|154.95|152.15|154.95|152.15|154.9|152.1|0
1651625400000|2022-05-04 00:50:00|154.9|152.1|154.95|152.15|154.95|152.15|154.86|152.06|0
1651625410000|2022-05-04 00:50:10|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651625420000|2022-05-04 00:50:20|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651625430000|2022-05-04 00:50:30|154.95|152.15|154.85|152.05|154.95|152.15|154.85|152.05|0
1651625440000|2022-05-04 00:50:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651625450000|2022-05-04 00:50:50|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651625460000|2022-05-04 00:51:00|154.95|152.15|155.04|152.24|155.04|152.24|154.95|152.15|0
1651625470000|2022-05-04 00:51:10|154.95|152.15|154.85|152.05|154.95|152.15|154.85|152.05|0
1651625490000|2022-05-04 00:51:30|154.76|151.96|154.72|151.92|154.76|151.96|154.72|151.92|0
1651625500000|2022-05-04 00:51:40|154.67|151.87|154.67|151.87|154.76|151.96|154.67|151.87|0
1651625520000|2022-05-04 00:52:00|154.58|151.78|154.63|151.83|154.63|151.83|154.58|151.78|0
1651625530000|2022-05-04 00:52:10|154.58|151.78|154.58|151.78|154.67|151.87|154.58|151.78|0
1651625540000|2022-05-04 00:52:20|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651625550000|2022-05-04 00:52:30|154.58|151.78|154.49|151.69|154.58|151.78|154.49|151.69|0
1651625560000|2022-05-04 00:52:40|154.4|151.6|154.49|151.69|154.49|151.69|154.4|151.6|0
1651625580000|2022-05-04 00:53:00|154.58|151.78|154.49|151.69|154.58|151.78|154.49|151.69|0
1651625590000|2022-05-04 00:53:10|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1651625600000|2022-05-04 00:53:20|154.58|151.78|154.49|151.69|154.58|151.78|154.49|151.69|0
1651625630000|2022-05-04 00:53:50|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651625660000|2022-05-04 00:54:20|154.63|151.83|154.67|151.87|154.67|151.87|154.63|151.83|0
1651625720000|2022-05-04 00:55:20|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651625740000|2022-05-04 00:55:40|154.63|151.83|154.67|151.87|154.67|151.87|154.63|151.83|0
1651625750000|2022-05-04 00:55:50|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1651625760000|2022-05-04 00:56:00|154.85|152.05|154.76|151.96|154.85|152.05|154.76|151.96|0
1651625770000|2022-05-04 00:56:10|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651625780000|2022-05-04 00:56:20|154.76|151.96|154.81|152.01|154.85|152.05|154.76|151.96|0
1651625790000|2022-05-04 00:56:30|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1651625800000|2022-05-04 00:56:40|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651625820000|2022-05-04 00:57:00|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651625830000|2022-05-04 00:57:10|154.9|152.1|154.85|152.05|154.94|152.14|154.85|152.05|0
1651625840000|2022-05-04 00:57:20|154.9|152.1|154.85|152.05|154.9|152.1|154.85|152.05|0
1651625850000|2022-05-04 00:57:30|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651625860000|2022-05-04 00:57:40|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651625870000|2022-05-04 00:57:50|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1651625880000|2022-05-04 00:58:00|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651625890000|2022-05-04 00:58:10|154.76|151.96|154.76|151.96|154.76|151.96|154.67|151.87|0
1651625900000|2022-05-04 00:58:20|154.71|151.91|155.03|152.23|155.03|152.23|154.71|151.91|0
1651625920000|2022-05-04 00:58:40|154.94|152.14|154.99|152.19|155.03|152.23|154.94|152.14|0
1651625930000|2022-05-04 00:58:50|155.03|152.23|154.94|152.14|155.03|152.23|154.94|152.14|0
1651625940000|2022-05-04 00:59:00|154.85|152.05|154.94|152.14|154.94|152.14|154.85|152.05|0
1651625950000|2022-05-04 00:59:10|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651625960000|2022-05-04 00:59:20|154.99|152.19|155.03|152.23|155.03|152.23|154.94|152.14|0
1651625970000|2022-05-04 00:59:30|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651625980000|2022-05-04 00:59:40|154.89|152.09|154.94|152.14|154.94|152.14|154.89|152.09|0
1651626000000|2022-05-04 01:00:00|155.03|152.23|155.03|152.23|155.08|152.28|155.03|152.23|0
1651626010000|2022-05-04 01:00:10|155.08|152.28|155.08|152.28|155.12|152.32|155.08|152.28|0
1651626020000|2022-05-04 01:00:20|155.03|152.23|154.98|152.18|155.03|152.23|154.94|152.14|0
1651626030000|2022-05-04 01:00:30|154.94|152.14|155.03|152.23|155.03|152.23|154.94|152.14|0
1651626040000|2022-05-04 01:00:40|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651626060000|2022-05-04 01:01:00|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651626070000|2022-05-04 01:01:10|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651626080000|2022-05-04 01:01:20|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651626090000|2022-05-04 01:01:30|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651626100000|2022-05-04 01:01:40|155.26|152.46|155.26|152.46|155.3|152.5|155.26|152.46|0
1651626110000|2022-05-04 01:01:50|155.3|152.5|155.57|152.77|155.57|152.77|155.3|152.5|0
1651626120000|2022-05-04 01:02:00|155.53|152.73|155.48|152.68|155.53|152.73|155.48|152.68|0
1651626130000|2022-05-04 01:02:10|155.57|152.77|155.53|152.73|155.57|152.77|155.53|152.73|0
1651626140000|2022-05-04 01:02:20|155.48|152.68|155.3|152.5|155.48|152.68|155.3|152.5|0
1651626160000|2022-05-04 01:02:40|155.21|152.41|155.26|152.46|155.26|152.46|155.16|152.36|0
1651626170000|2022-05-04 01:02:50|155.21|152.41|155.12|152.32|155.21|152.41|155.12|152.32|0
1651626180000|2022-05-04 01:03:00|155.03|152.23|154.85|152.05|155.03|152.23|154.85|152.05|0
1651626190000|2022-05-04 01:03:10|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651626210000|2022-05-04 01:03:30|155.03|152.23|155.07|152.27|155.07|152.27|155.03|152.23|0
1651626220000|2022-05-04 01:03:40|155.21|152.41|155.21|152.41|155.3|152.5|155.21|152.41|0
1651626240000|2022-05-04 01:04:00|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651626250000|2022-05-04 01:04:10|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626260000|2022-05-04 01:04:20|155.35|152.55|155.3|152.5|155.35|152.55|155.3|152.5|0
1651626290000|2022-05-04 01:04:50|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626300000|2022-05-04 01:05:00|155.44|152.64|155.48|152.68|155.48|152.68|155.44|152.64|0
1651626310000|2022-05-04 01:05:10|155.39|152.59|155.35|152.55|155.39|152.59|155.3|152.5|0
1651626320000|2022-05-04 01:05:20|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651626330000|2022-05-04 01:05:30|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626340000|2022-05-04 01:05:40|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651626370000|2022-05-04 01:06:10|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651626390000|2022-05-04 01:06:30|155.62|152.82|155.57|152.77|155.62|152.82|155.57|152.77|0
1651626400000|2022-05-04 01:06:40|155.66|152.86|155.57|152.77|155.66|152.86|155.57|152.77|0
1651626410000|2022-05-04 01:06:50|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651626420000|2022-05-04 01:07:00|155.44|152.64|155.48|152.68|155.48|152.68|155.43|152.63|0
1651626430000|2022-05-04 01:07:10|155.43|152.63|155.48|152.68|155.48|152.68|155.43|152.63|0
1651626460000|2022-05-04 01:07:40|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626470000|2022-05-04 01:07:50|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1651626480000|2022-05-04 01:08:00|155.39|152.59|155.34|152.54|155.39|152.59|155.3|152.5|0
1651626490000|2022-05-04 01:08:10|155.3|152.5|155.34|152.54|155.34|152.54|155.3|152.5|0
1651626500000|2022-05-04 01:08:20|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626520000|2022-05-04 01:08:40|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1651626530000|2022-05-04 01:08:50|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626550000|2022-05-04 01:09:10|155.34|152.54|155.3|152.5|155.34|152.54|155.3|152.5|0
1651626570000|2022-05-04 01:09:30|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1651626580000|2022-05-04 01:09:40|155.3|152.5|155.39|152.59|155.39|152.59|155.3|152.5|0
1651626590000|2022-05-04 01:09:50|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651626630000|2022-05-04 01:10:30|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1651626660000|2022-05-04 01:11:00|155.25|152.45|155.25|152.45|155.3|152.5|155.21|152.41|0
1651626670000|2022-05-04 01:11:10|155.3|152.5|155.25|152.45|155.3|152.5|155.25|152.45|0
1651626680000|2022-05-04 01:11:20|155.34|152.54|155.21|152.41|155.34|152.54|155.21|152.41|0
1651626690000|2022-05-04 01:11:30|155.3|152.5|155.3|152.5|155.34|152.54|155.3|152.5|0
1651626730000|2022-05-04 01:12:10|155.34|152.54|155.34|152.54|155.34|152.54|155.3|152.5|0
1651626740000|2022-05-04 01:12:20|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626760000|2022-05-04 01:12:40|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651626770000|2022-05-04 01:12:50|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1651626780000|2022-05-04 01:13:00|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626800000|2022-05-04 01:13:20|155.3|152.5|155.39|152.59|155.39|152.59|155.3|152.5|0
1651626810000|2022-05-04 01:13:30|155.43|152.63|155.39|152.59|155.43|152.63|155.39|152.59|0
1651626820000|2022-05-04 01:13:40|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651626840000|2022-05-04 01:14:00|155.39|152.59|155.43|152.63|155.43|152.63|155.39|152.59|0
1651626850000|2022-05-04 01:14:10|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651626860000|2022-05-04 01:14:20|155.43|152.63|155.48|152.68|155.48|152.68|155.43|152.63|0
1651626870000|2022-05-04 01:14:30|155.43|152.63|155.39|152.59|155.43|152.63|155.39|152.59|0
1651626880000|2022-05-04 01:14:40|155.43|152.63|155.75|152.95|155.75|152.95|155.39|152.59|0
1651626890000|2022-05-04 01:14:50|155.79|152.99|155.75|152.95|155.79|152.99|155.75|152.95|0
1651626900000|2022-05-04 01:15:00|155.7|152.9|155.66|152.86|155.75|152.95|155.66|152.86|0
1651626910000|2022-05-04 01:15:10|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651626920000|2022-05-04 01:15:20|155.84|153.04|155.93|153.13|155.93|153.13|155.84|153.04|0
1651626930000|2022-05-04 01:15:30|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651626940000|2022-05-04 01:15:40|155.79|152.99|155.84|153.04|155.84|153.04|155.79|152.99|0
1651626950000|2022-05-04 01:15:50|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1651626960000|2022-05-04 01:16:00|155.89|153.09|155.84|153.04|155.89|153.09|155.84|153.04|0
1651626970000|2022-05-04 01:16:10|155.75|152.95|155.66|152.86|155.75|152.95|155.66|152.86|0
1651626990000|2022-05-04 01:16:30|155.79|152.99|155.75|152.95|155.79|152.99|155.75|152.95|0
1651627000000|2022-05-04 01:16:40|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651627010000|2022-05-04 01:16:50|155.75|152.95|155.84|153.04|155.84|153.04|155.75|152.95|0
1651627020000|2022-05-04 01:17:00|155.93|153.13|156.02|153.22|156.02|153.22|155.93|153.13|0
1651627040000|2022-05-04 01:17:20|155.93|153.13|155.84|153.04|155.93|153.13|155.84|153.04|0
1651627050000|2022-05-04 01:17:30|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1651627080000|2022-05-04 01:18:00|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1651627090000|2022-05-04 01:18:10|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1651627110000|2022-05-04 01:18:30|155.84|153.04|155.79|152.99|155.84|153.04|155.79|152.99|0
1651627120000|2022-05-04 01:18:40|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651627140000|2022-05-04 01:19:00|155.97|153.17|156.02|153.22|156.02|153.22|155.97|153.17|0
1651627150000|2022-05-04 01:19:10|156.11|153.31|156.11|153.31|156.11|153.31|156.11|153.31|0
1651627170000|2022-05-04 01:19:30|156.2|153.4|156.48|153.68|156.48|153.68|156.2|153.4|0
1651627180000|2022-05-04 01:19:40|156.57|153.77|156.29|153.49|156.57|153.77|156.29|153.49|0
1651627190000|2022-05-04 01:19:50|156.2|153.4|156.11|153.31|156.2|153.4|156.11|153.31|0
1651627200000|2022-05-04 01:20:00|156.29|153.49|156.2|153.4|156.29|153.49|156.2|153.4|0
1651627210000|2022-05-04 01:20:10|156.29|153.49|156.2|153.4|156.29|153.49|156.2|153.4|0
1651627220000|2022-05-04 01:20:20|156.11|153.31|156.11|153.31|156.11|153.31|156.11|153.31|0
1651627240000|2022-05-04 01:20:40|156.2|153.4|156.29|153.49|156.29|153.49|156.2|153.4|0
1651627250000|2022-05-04 01:20:50|156.25|153.45|156.11|153.31|156.25|153.45|156.11|153.31|0
1651627260000|2022-05-04 01:21:00|156.06|153.26|156.11|153.31|156.11|153.31|156.06|153.26|0
1651627270000|2022-05-04 01:21:10|156.02|153.22|156.02|153.22|156.11|153.31|156.02|153.22|0
1651627280000|2022-05-04 01:21:20|156.11|153.31|156.11|153.31|156.2|153.4|156.11|153.31|0
1651627290000|2022-05-04 01:21:30|156.16|153.36|156.11|153.31|156.16|153.36|156.11|153.31|0
1651627300000|2022-05-04 01:21:40|156.16|153.36|156.11|153.31|156.16|153.36|156.11|153.31|0
1651627310000|2022-05-04 01:21:50|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651627320000|2022-05-04 01:22:00|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651627330000|2022-05-04 01:22:10|156.11|153.31|156.11|153.31|156.11|153.31|156.11|153.31|0
1651627340000|2022-05-04 01:22:20|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651627350000|2022-05-04 01:22:30|156.16|153.36|156.2|153.4|156.2|153.4|156.16|153.36|0
1651627370000|2022-05-04 01:22:50|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1651627390000|2022-05-04 01:23:10|156.34|153.54|156.29|153.49|156.34|153.54|156.29|153.49|0
1651627400000|2022-05-04 01:23:20|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651627410000|2022-05-04 01:23:30|156.29|153.49|156.38|153.58|156.38|153.58|156.29|153.49|0
1651627420000|2022-05-04 01:23:40|156.34|153.54|156.38|153.58|156.38|153.58|156.34|153.54|0
1651627430000|2022-05-04 01:23:50|156.34|153.54|156.29|153.49|156.38|153.58|156.29|153.49|0
1651627440000|2022-05-04 01:24:00|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1651627450000|2022-05-04 01:24:10|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1651627460000|2022-05-04 01:24:20|156.38|153.58|156.38|153.58|156.38|153.58|156.38|153.58|0
1651627480000|2022-05-04 01:24:40|156.34|153.54|156.29|153.49|156.38|153.58|156.29|153.49|0
1651627490000|2022-05-04 01:24:50|156.38|153.58|156.34|153.54|156.38|153.58|156.34|153.54|0
1651627500000|2022-05-04 01:25:00|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651627520000|2022-05-04 01:25:20|156.11|153.31|156.11|153.31|156.11|153.31|156.11|153.31|0
1651627550000|2022-05-04 01:25:50|156.2|153.4|156.29|153.49|156.29|153.49|156.2|153.4|0
1651627560000|2022-05-04 01:26:00|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651627590000|2022-05-04 01:26:30|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651627600000|2022-05-04 01:26:40|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1651627620000|2022-05-04 01:27:00|156.38|153.58|156.47|153.67|156.47|153.67|156.38|153.58|0
1651627630000|2022-05-04 01:27:10|156.34|153.54|156.38|153.58|156.38|153.58|156.29|153.49|0
1651627650000|2022-05-04 01:27:30|156.43|153.63|156.38|153.58|156.43|153.63|156.38|153.58|0
1651627670000|2022-05-04 01:27:50|156.43|153.63|156.47|153.67|156.47|153.67|156.43|153.63|0
1651627680000|2022-05-04 01:28:00|156.43|153.63|156.47|153.67|156.47|153.67|156.43|153.63|0
1651627690000|2022-05-04 01:28:10|156.43|153.63|156.47|153.67|156.47|153.67|156.43|153.63|0
1651627700000|2022-05-04 01:28:20|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1651627720000|2022-05-04 01:28:40|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1651627730000|2022-05-04 01:28:50|156.75|153.95|156.65|153.85|156.75|153.95|156.65|153.85|0
1651627740000|2022-05-04 01:29:00|156.61|153.81|156.75|153.95|156.75|153.95|156.61|153.81|0
1651627750000|2022-05-04 01:29:10|156.7|153.9|156.75|153.95|156.75|153.95|156.65|153.85|0
1651627760000|2022-05-04 01:29:20|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1651627770000|2022-05-04 01:29:30|156.79|153.99|156.79|153.99|156.84|154.04|156.79|153.99|0
1651627780000|2022-05-04 01:29:40|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1651627790000|2022-05-04 01:29:50|156.75|153.95|156.75|153.95|156.75|153.95|156.75|153.95|0
1651627800000|2022-05-04 01:30:00|156.84|154.04|156.84|154.04|156.93|154.13|156.84|154.04|0
1651627810000|2022-05-04 01:30:10|156.75|153.95|156.56|153.76|156.75|153.95|156.56|153.76|0
1651627820000|2022-05-04 01:30:20|156.47|153.67|156.65|153.85|156.65|153.85|156.47|153.67|0
1651627830000|2022-05-04 01:30:30|156.7|153.9|156.84|154.04|156.84|154.04|156.65|153.85|0
1651627840000|2022-05-04 01:30:40|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651627850000|2022-05-04 01:30:50|156.84|154.04|156.93|154.13|156.93|154.13|156.84|154.04|0
1651627860000|2022-05-04 01:31:00|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1651627870000|2022-05-04 01:31:10|156.88|154.08|156.93|154.13|156.93|154.13|156.84|154.04|0
1651627880000|2022-05-04 01:31:20|157.02|154.22|157.02|154.22|157.02|154.22|157.02|154.22|0
1651627890000|2022-05-04 01:31:30|156.97|154.17|157.02|154.22|157.02|154.22|156.97|154.17|0
1651627900000|2022-05-04 01:31:40|157.11|154.31|157.2|154.4|157.2|154.4|157.11|154.31|0
1651627910000|2022-05-04 01:31:50|157.24|154.44|157.29|154.49|157.29|154.49|157.24|154.44|0
1651627920000|2022-05-04 01:32:00|157.2|154.4|157.2|154.4|157.29|154.49|157.2|154.4|0
1651627930000|2022-05-04 01:32:10|157.11|154.31|157.02|154.22|157.11|154.31|157.02|154.22|0
1651627940000|2022-05-04 01:32:20|157.11|154.31|157.06|154.26|157.11|154.31|157.06|154.26|0
1651627950000|2022-05-04 01:32:30|157.02|154.22|157.02|154.22|157.02|154.22|157.02|154.22|0
1651627980000|2022-05-04 01:33:00|157.11|154.31|157.2|154.4|157.2|154.4|157.11|154.31|0
1651627990000|2022-05-04 01:33:10|157.29|154.49|157.24|154.44|157.29|154.49|157.2|154.4|0
1651628000000|2022-05-04 01:33:20|157.29|154.49|157.15|154.35|157.29|154.49|157.15|154.35|0
1651628010000|2022-05-04 01:33:30|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1651628020000|2022-05-04 01:33:40|157.15|154.35|157.15|154.35|157.15|154.35|157.11|154.31|0
1651628030000|2022-05-04 01:33:50|157.2|154.4|157.11|154.31|157.2|154.4|157.11|154.31|0
1651628040000|2022-05-04 01:34:00|157.15|154.35|157.2|154.4|157.2|154.4|157.15|154.35|0
1651628050000|2022-05-04 01:34:10|157.11|154.31|157.02|154.22|157.11|154.31|157.02|154.22|0
1651628060000|2022-05-04 01:34:20|157.06|154.26|157.11|154.31|157.11|154.31|157.06|154.26|0
1651628070000|2022-05-04 01:34:30|157.06|154.26|157.11|154.31|157.11|154.31|157.06|154.26|0
1651628100000|2022-05-04 01:35:00|157.2|154.4|157.2|154.4|157.2|154.4|157.2|154.4|0
1651628110000|2022-05-04 01:35:10|157.11|154.31|157.02|154.22|157.11|154.31|157.02|154.22|0
1651628140000|2022-05-04 01:35:40|156.93|154.13|156.97|154.17|156.97|154.17|156.93|154.13|0
1651628150000|2022-05-04 01:35:50|156.93|154.13|156.93|154.13|156.93|154.13|156.93|154.13|0
1651628160000|2022-05-04 01:36:00|156.83|154.03|156.93|154.13|156.93|154.13|156.83|154.03|0
1651628180000|2022-05-04 01:36:20|156.97|154.17|156.93|154.13|156.97|154.17|156.93|154.13|0
1651628190000|2022-05-04 01:36:30|156.97|154.17|156.97|154.17|156.97|154.17|156.97|154.17|0
1651628200000|2022-05-04 01:36:40|156.93|154.13|157.02|154.22|157.02|154.22|156.93|154.13|0
1651628210000|2022-05-04 01:36:50|156.93|154.13|156.93|154.13|156.93|154.13|156.93|154.13|0
1651628220000|2022-05-04 01:37:00|156.92|154.12|156.83|154.03|156.92|154.12|156.83|154.03|0
1651628230000|2022-05-04 01:37:10|157.2|154.4|157.29|154.49|157.29|154.49|157.2|154.4|0
1651628250000|2022-05-04 01:37:30|157.38|154.58|157.47|154.67|157.47|154.67|157.38|154.58|0
1651628260000|2022-05-04 01:37:40|157.52|154.72|157.56|154.76|157.56|154.76|157.52|154.72|0
1651628270000|2022-05-04 01:37:50|157.66|154.86|157.56|154.76|157.66|154.86|157.56|154.76|0
1651628280000|2022-05-04 01:38:00|157.47|154.67|157.11|154.31|157.47|154.67|157.11|154.31|0
1651628290000|2022-05-04 01:38:10|157.2|154.4|157.11|154.31|157.2|154.4|157.11|154.31|0
1651628310000|2022-05-04 01:38:30|157.15|154.35|157.15|154.35|157.15|154.35|157.15|154.35|0
1651628320000|2022-05-04 01:38:40|157.2|154.4|157.11|154.31|157.2|154.4|157.11|154.31|0
1651628330000|2022-05-04 01:38:50|157.2|154.4|157.2|154.4|157.2|154.4|157.2|154.4|0
1651628360000|2022-05-04 01:39:20|157.15|154.35|157.15|154.35|157.15|154.35|157.15|154.35|0
1651628370000|2022-05-04 01:39:30|157.11|154.31|157.2|154.4|157.2|154.4|157.11|154.31|0
1651628380000|2022-05-04 01:39:40|157.15|154.35|157.11|154.31|157.15|154.35|157.11|154.31|0
1651628400000|2022-05-04 01:40:00|157.2|154.4|157.11|154.31|157.2|154.4|157.11|154.31|0
1651628410000|2022-05-04 01:40:10|157.2|154.4|157.2|154.4|157.29|154.49|157.2|154.4|0
1651628420000|2022-05-04 01:40:20|157.29|154.49|157.29|154.49|157.29|154.49|157.24|154.44|0
1651628430000|2022-05-04 01:40:30|157.24|154.44|157.38|154.58|157.38|154.58|157.24|154.44|0
1651628440000|2022-05-04 01:40:40|157.29|154.49|157.29|154.49|157.33|154.53|157.29|154.49|0
1651628450000|2022-05-04 01:40:50|157.38|154.58|157.47|154.67|157.47|154.67|157.38|154.58|0
1651628510000|2022-05-04 01:41:50|157.51|154.71|157.38|154.58|157.51|154.71|157.38|154.58|0
1651628520000|2022-05-04 01:42:00|157.29|154.49|157.29|154.49|157.29|154.49|157.29|154.49|0
1651628530000|2022-05-04 01:42:10|157.24|154.44|157.33|154.53|157.38|154.58|157.24|154.44|0
1651628540000|2022-05-04 01:42:20|157.29|154.49|157.29|154.49|157.29|154.49|157.29|154.49|0
1651628570000|2022-05-04 01:42:50|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651628580000|2022-05-04 01:43:00|157.29|154.49|157.29|154.49|157.29|154.49|157.29|154.49|0
1651628590000|2022-05-04 01:43:10|157.38|154.58|157.42|154.62|157.42|154.62|157.38|154.58|0
1651628600000|2022-05-04 01:43:20|157.38|154.58|157.56|154.76|157.56|154.76|157.38|154.58|0
1651628610000|2022-05-04 01:43:30|157.65|154.85|157.56|154.76|157.65|154.85|157.56|154.76|0
1651628620000|2022-05-04 01:43:40|157.65|154.85|157.65|154.85|157.65|154.85|157.65|154.85|0
1651628630000|2022-05-04 01:43:50|157.56|154.76|157.61|154.81|157.61|154.81|157.56|154.76|0
1651628640000|2022-05-04 01:44:00|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1651628660000|2022-05-04 01:44:20|157.61|154.81|157.65|154.85|157.65|154.85|157.61|154.81|0
1651628680000|2022-05-04 01:44:40|157.7|154.9|157.74|154.94|157.74|154.94|157.7|154.9|0
1651628690000|2022-05-04 01:44:50|157.65|154.85|157.56|154.76|157.65|154.85|157.56|154.76|0
1651628700000|2022-05-04 01:45:00|157.74|154.94|157.7|154.9|157.74|154.94|157.7|154.9|0
1651628710000|2022-05-04 01:45:10|157.65|154.85|157.65|154.85|157.7|154.9|157.65|154.85|0
1651628720000|2022-05-04 01:45:20|157.7|154.9|157.6|154.8|157.7|154.9|157.6|154.8|0
1651628730000|2022-05-04 01:45:30|157.56|154.76|157.47|154.67|157.56|154.76|157.47|154.67|0
1651628740000|2022-05-04 01:45:40|157.51|154.71|157.51|154.71|157.56|154.76|157.47|154.67|0
1651628750000|2022-05-04 01:45:50|157.47|154.67|157.65|154.85|157.65|154.85|157.47|154.67|0
1651628760000|2022-05-04 01:46:00|157.56|154.76|157.6|154.8|157.6|154.8|157.56|154.76|0
1651628770000|2022-05-04 01:46:10|157.56|154.76|157.47|154.67|157.56|154.76|157.47|154.67|0
1651628780000|2022-05-04 01:46:20|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651628790000|2022-05-04 01:46:30|157.42|154.62|157.47|154.67|157.47|154.67|157.38|154.58|0
1651628810000|2022-05-04 01:46:50|157.56|154.76|157.51|154.71|157.56|154.76|157.51|154.71|0
1651628820000|2022-05-04 01:47:00|157.47|154.67|157.29|154.49|157.47|154.67|157.29|154.49|0
1651628830000|2022-05-04 01:47:10|157.19|154.39|157.19|154.39|157.19|154.39|157.1|154.3|0
1651628840000|2022-05-04 01:47:20|157.47|154.67|157.47|154.67|157.47|154.67|157.38|154.58|0
1651628850000|2022-05-04 01:47:30|157.38|154.58|157.19|154.39|157.38|154.58|157.19|154.39|0
1651628860000|2022-05-04 01:47:40|157.29|154.49|157.19|154.39|157.29|154.49|157.19|154.39|0
1651628870000|2022-05-04 01:47:50|157.1|154.3|157.19|154.39|157.19|154.39|157.1|154.3|0
1651628880000|2022-05-04 01:48:00|157.29|154.49|157.24|154.44|157.29|154.49|157.19|154.39|0
1651628890000|2022-05-04 01:48:10|157.29|154.49|157.29|154.49|157.29|154.49|157.29|154.49|0
1651628900000|2022-05-04 01:48:20|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651628910000|2022-05-04 01:48:30|157.29|154.49|157.24|154.44|157.29|154.49|157.24|154.44|0
1651628920000|2022-05-04 01:48:40|157.29|154.49|157.19|154.39|157.29|154.49|157.19|154.39|0
1651628930000|2022-05-04 01:48:50|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1651628960000|2022-05-04 01:49:20|157.19|154.39|157.24|154.44|157.29|154.49|157.19|154.39|0
1651628970000|2022-05-04 01:49:30|157.29|154.49|157.19|154.39|157.29|154.49|157.19|154.39|0
1651628980000|2022-05-04 01:49:40|157.24|154.44|157.29|154.49|157.29|154.49|157.24|154.44|0
1651628990000|2022-05-04 01:49:50|157.24|154.44|157.28|154.48|157.28|154.48|157.19|154.39|0
1651629000000|2022-05-04 01:50:00|157.19|154.39|157.15|154.35|157.19|154.39|157.15|154.35|0
1651629010000|2022-05-04 01:50:10|157.19|154.39|157.19|154.39|157.28|154.48|157.19|154.39|0
1651629020000|2022-05-04 01:50:20|157.1|154.3|157.24|154.44|157.24|154.44|157.1|154.3|0
1651629030000|2022-05-04 01:50:30|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651629050000|2022-05-04 01:50:50|157.15|154.35|157.1|154.3|157.19|154.39|157.1|154.3|0
1651629070000|2022-05-04 01:51:10|157.19|154.39|157.15|154.35|157.19|154.39|157.1|154.3|0
1651629080000|2022-05-04 01:51:20|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651629090000|2022-05-04 01:51:30|157.24|154.44|157.19|154.39|157.24|154.44|157.19|154.39|0
1651629100000|2022-05-04 01:51:40|157.28|154.48|157.24|154.44|157.28|154.48|157.24|154.44|0
1651629110000|2022-05-04 01:51:50|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651629120000|2022-05-04 01:52:00|157.15|154.35|157.1|154.3|157.15|154.35|157.1|154.3|0
1651629150000|2022-05-04 01:52:30|157.15|154.35|157.15|154.35|157.19|154.39|157.1|154.3|0
1651629160000|2022-05-04 01:52:40|157.19|154.39|157.1|154.3|157.19|154.39|157.1|154.3|0
1651629190000|2022-05-04 01:53:10|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651629200000|2022-05-04 01:53:20|157.28|154.48|157.28|154.48|157.33|154.53|157.28|154.48|0
1651629210000|2022-05-04 01:53:30|157.19|154.39|157.28|154.48|157.28|154.48|157.19|154.39|0
1651629230000|2022-05-04 01:53:50|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651629240000|2022-05-04 01:54:00|157.1|154.3|157.19|154.39|157.19|154.39|157.1|154.3|0
1651629260000|2022-05-04 01:54:20|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651629280000|2022-05-04 01:54:40|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1651629330000|2022-05-04 01:55:30|157.14|154.34|157.1|154.3|157.14|154.34|157.1|154.3|0
1651629340000|2022-05-04 01:55:40|157.28|154.48|157.19|154.39|157.28|154.48|157.19|154.39|0
1651629350000|2022-05-04 01:55:50|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1651629360000|2022-05-04 01:56:00|157.19|154.39|157.28|154.48|157.28|154.48|157.19|154.39|0
1651629370000|2022-05-04 01:56:10|157.24|154.44|157.28|154.48|157.28|154.48|157.23|154.43|0
1651629380000|2022-05-04 01:56:20|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651629390000|2022-05-04 01:56:30|157.14|154.34|157.1|154.3|157.14|154.34|157.1|154.3|0
1651629400000|2022-05-04 01:56:40|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651629410000|2022-05-04 01:56:50|157.14|154.34|157.14|154.34|157.14|154.34|157.14|154.34|0
1651629420000|2022-05-04 01:57:00|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1651629440000|2022-05-04 01:57:20|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651629460000|2022-05-04 01:57:40|157.1|154.3|157.01|154.21|157.1|154.3|157.01|154.21|0
1651629470000|2022-05-04 01:57:50|157.19|154.39|157.01|154.21|157.19|154.39|157.01|154.21|0
1651629480000|2022-05-04 01:58:00|156.92|154.12|156.83|154.03|156.92|154.12|156.83|154.03|0
1651629490000|2022-05-04 01:58:10|156.92|154.12|156.92|154.12|156.92|154.12|156.92|154.12|0
1651629500000|2022-05-04 01:58:20|156.83|154.03|156.92|154.12|156.92|154.12|156.83|154.03|0
1651629510000|2022-05-04 01:58:30|157.01|154.21|157.1|154.3|157.1|154.3|157.01|154.21|0
1651629520000|2022-05-04 01:58:40|156.92|154.12|156.96|154.16|156.96|154.16|156.92|154.12|0
1651629530000|2022-05-04 01:58:50|156.92|154.12|156.92|154.12|156.92|154.12|156.92|154.12|0
1651629540000|2022-05-04 01:59:00|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651629550000|2022-05-04 01:59:10|156.87|154.07|156.83|154.03|156.87|154.07|156.83|154.03|0
1651629560000|2022-05-04 01:59:20|156.92|154.12|156.87|154.07|156.92|154.12|156.87|154.07|0
1651629570000|2022-05-04 01:59:30|156.92|154.12|157.01|154.21|157.01|154.21|156.92|154.12|0
1651629580000|2022-05-04 01:59:40|156.96|154.16|157.01|154.21|157.01|154.21|156.96|154.16|0
1651629600000|2022-05-04 02:00:00|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1651629610000|2022-05-04 02:00:10|157.19|154.39|157.1|154.3|157.19|154.39|157.1|154.3|0
1651629620000|2022-05-04 02:00:20|157.05|154.25|156.92|154.12|157.05|154.25|156.92|154.12|0
1651629630000|2022-05-04 02:00:30|156.96|154.16|156.96|154.16|156.96|154.16|156.92|154.12|0
1651629640000|2022-05-04 02:00:40|156.92|154.12|156.92|154.12|156.96|154.16|156.92|154.12|0
1651629660000|2022-05-04 02:01:00|156.96|154.16|157.01|154.21|157.01|154.21|156.92|154.12|0
1651629670000|2022-05-04 02:01:10|157.05|154.25|157.1|154.3|157.1|154.3|157.05|154.25|0
1651629680000|2022-05-04 02:01:20|157.05|154.25|157.1|154.3|157.1|154.3|157.05|154.25|0
1651629700000|2022-05-04 02:01:40|157.14|154.34|157.28|154.48|157.28|154.48|157.14|154.34|0
1651629710000|2022-05-04 02:01:50|157.37|154.57|157.46|154.66|157.46|154.66|157.37|154.57|0
1651629720000|2022-05-04 02:02:00|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651629730000|2022-05-04 02:02:10|157.32|154.52|157.32|154.52|157.37|154.57|157.32|154.52|0
1651629740000|2022-05-04 02:02:20|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651629750000|2022-05-04 02:02:30|157.37|154.57|157.46|154.66|157.46|154.66|157.37|154.57|0
1651629760000|2022-05-04 02:02:40|157.55|154.75|157.74|154.94|157.74|154.94|157.55|154.75|0
1651629770000|2022-05-04 02:02:50|157.92|155.12|157.83|155.03|157.92|155.12|157.78|154.98|0
1651629780000|2022-05-04 02:03:00|157.74|154.94|157.74|154.94|157.74|154.94|157.74|154.94|0
1651629790000|2022-05-04 02:03:10|157.69|154.89|157.55|154.75|157.69|154.89|157.55|154.75|0
1651629800000|2022-05-04 02:03:20|157.6|154.8|157.65|154.85|157.65|154.85|157.6|154.8|0
1651629810000|2022-05-04 02:03:30|157.55|154.75|157.46|154.66|157.55|154.75|157.46|154.66|0
1651629820000|2022-05-04 02:03:40|157.51|154.71|157.37|154.57|157.51|154.71|157.37|154.57|0
1651629840000|2022-05-04 02:04:00|157.46|154.66|157.55|154.75|157.55|154.75|157.37|154.57|0
1651629850000|2022-05-04 02:04:10|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1651629860000|2022-05-04 02:04:20|157.41|154.61|157.37|154.57|157.46|154.66|157.37|154.57|0
1651629870000|2022-05-04 02:04:30|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1651629880000|2022-05-04 02:04:40|157.41|154.61|157.37|154.57|157.46|154.66|157.37|154.57|0
1651629900000|2022-05-04 02:05:00|157.46|154.66|157.51|154.71|157.51|154.71|157.46|154.66|0
1651629910000|2022-05-04 02:05:10|157.55|154.75|157.55|154.75|157.55|154.75|157.55|154.75|0
1651629920000|2022-05-04 02:05:20|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1651629930000|2022-05-04 02:05:30|157.64|154.84|157.64|154.84|157.69|154.89|157.64|154.84|0
1651629940000|2022-05-04 02:05:40|157.69|154.89|157.74|154.94|157.74|154.94|157.64|154.84|0
1651629950000|2022-05-04 02:05:50|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1651629960000|2022-05-04 02:06:00|157.6|154.8|157.64|154.84|157.74|154.94|157.6|154.8|0
1651629980000|2022-05-04 02:06:20|157.6|154.8|157.55|154.75|157.6|154.8|157.55|154.75|0
1651629990000|2022-05-04 02:06:30|157.64|154.84|157.74|154.94|157.74|154.94|157.64|154.84|0
1651630010000|2022-05-04 02:06:50|157.83|155.03|157.83|155.03|157.83|155.03|157.83|155.03|0
1651630030000|2022-05-04 02:07:10|157.74|154.94|157.74|154.94|157.74|154.94|157.74|154.94|0
1651630050000|2022-05-04 02:07:30|157.69|154.89|157.64|154.84|157.74|154.94|157.64|154.84|0
1651630060000|2022-05-04 02:07:40|157.55|154.75|157.64|154.84|157.64|154.84|157.55|154.75|0
1651630080000|2022-05-04 02:08:00|157.73|154.93|157.64|154.84|157.73|154.93|157.64|154.84|0
1651630100000|2022-05-04 02:08:20|157.55|154.75|157.55|154.75|157.55|154.75|157.55|154.75|0
1651630130000|2022-05-04 02:08:50|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1651630140000|2022-05-04 02:09:00|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651630170000|2022-05-04 02:09:30|157.55|154.75|157.46|154.66|157.55|154.75|157.46|154.66|0
1651630180000|2022-05-04 02:09:40|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651630190000|2022-05-04 02:09:50|157.46|154.66|157.46|154.66|157.46|154.66|157.37|154.57|0
1651630220000|2022-05-04 02:10:20|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651630260000|2022-05-04 02:11:00|157.32|154.52|157.32|154.52|157.32|154.52|157.32|154.52|0
1651630270000|2022-05-04 02:11:10|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651630290000|2022-05-04 02:11:30|157.37|154.57|157.55|154.75|157.55|154.75|157.37|154.57|0
1651630300000|2022-05-04 02:11:40|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1651630310000|2022-05-04 02:11:50|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651630350000|2022-05-04 02:12:30|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651630360000|2022-05-04 02:12:40|157.18|154.38|157.28|154.48|157.28|154.48|157.18|154.38|0
1651630370000|2022-05-04 02:12:50|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651630380000|2022-05-04 02:13:00|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651630390000|2022-05-04 02:13:10|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651630400000|2022-05-04 02:13:20|157.23|154.43|157.18|154.38|157.23|154.43|157.18|154.38|0
1651630410000|2022-05-04 02:13:30|157.28|154.48|157.18|154.38|157.28|154.48|157.18|154.38|0
1651630420000|2022-05-04 02:13:40|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651630430000|2022-05-04 02:13:50|157.23|154.43|157.18|154.38|157.28|154.48|157.18|154.38|0
1651630450000|2022-05-04 02:14:10|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651630460000|2022-05-04 02:14:20|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651630480000|2022-05-04 02:14:40|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651630490000|2022-05-04 02:14:50|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651630520000|2022-05-04 02:15:20|157.09|154.29|157|154.2|157.09|154.29|157|154.2|0
1651630530000|2022-05-04 02:15:30|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651630550000|2022-05-04 02:15:50|157|154.2|157|154.2|157|154.2|157|154.2|0
1651630560000|2022-05-04 02:16:00|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651630570000|2022-05-04 02:16:10|156.95|154.15|156.91|154.11|156.95|154.15|156.91|154.11|0
1651630590000|2022-05-04 02:16:30|157|154.2|157|154.2|157|154.2|157|154.2|0
1651630620000|2022-05-04 02:17:00|157.09|154.29|157|154.2|157.09|154.29|157|154.2|0
1651630630000|2022-05-04 02:17:10|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651630680000|2022-05-04 02:18:00|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651630700000|2022-05-04 02:18:20|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1651630710000|2022-05-04 02:18:30|157.18|154.38|157.37|154.57|157.37|154.57|157.18|154.38|0
1651630720000|2022-05-04 02:18:40|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1651630750000|2022-05-04 02:19:10|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1651630760000|2022-05-04 02:19:20|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1651630770000|2022-05-04 02:19:30|157.32|154.52|157.36|154.56|157.36|154.56|157.32|154.52|0
1651630780000|2022-05-04 02:19:40|157.32|154.52|157.36|154.56|157.36|154.56|157.27|154.47|0
1651630790000|2022-05-04 02:19:50|157.41|154.61|157.46|154.66|157.46|154.66|157.41|154.61|0
1651630800000|2022-05-04 02:20:00|157.27|154.47|157.23|154.43|157.27|154.47|157.18|154.38|0
1651630810000|2022-05-04 02:20:10|157.18|154.38|157.04|154.24|157.18|154.38|157.04|154.24|0
1651630820000|2022-05-04 02:20:20|157.09|154.29|157|154.2|157.09|154.29|157|154.2|0
1651630830000|2022-05-04 02:20:30|157.09|154.29|157.04|154.24|157.09|154.29|157.04|154.24|0
1651630840000|2022-05-04 02:20:40|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651630850000|2022-05-04 02:20:50|157|154.2|156.95|154.15|157|154.2|156.95|154.15|0
1651630860000|2022-05-04 02:21:00|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651630880000|2022-05-04 02:21:20|157|154.2|157.09|154.29|157.09|154.29|157|154.2|0
1651630890000|2022-05-04 02:21:30|157.18|154.38|157.09|154.29|157.18|154.38|157.09|154.29|0
1651630900000|2022-05-04 02:21:40|157|154.2|157|154.2|157|154.2|157|154.2|0
1651630910000|2022-05-04 02:21:50|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651630920000|2022-05-04 02:22:00|157|154.2|157|154.2|157|154.2|157|154.2|0
1651630930000|2022-05-04 02:22:10|157.04|154.24|157.09|154.29|157.09|154.29|157.04|154.24|0
1651630950000|2022-05-04 02:22:30|157|154.2|157|154.2|157|154.2|157|154.2|0
1651631000000|2022-05-04 02:23:20|157.04|154.24|157.04|154.24|157.04|154.24|157.04|154.24|0
1651631010000|2022-05-04 02:23:30|157|154.2|157.09|154.29|157.09|154.29|157|154.2|0
1651631030000|2022-05-04 02:23:50|157.13|154.33|157|154.2|157.13|154.33|157|154.2|0
1651631040000|2022-05-04 02:24:00|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651631050000|2022-05-04 02:24:10|157|154.2|157|154.2|157|154.2|157|154.2|0
1651631070000|2022-05-04 02:24:30|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651631080000|2022-05-04 02:24:40|157.13|154.33|157.04|154.24|157.13|154.33|157.04|154.24|0
1651631090000|2022-05-04 02:24:50|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651631100000|2022-05-04 02:25:00|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651631110000|2022-05-04 02:25:10|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651631120000|2022-05-04 02:25:20|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651631130000|2022-05-04 02:25:30|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651631160000|2022-05-04 02:26:00|157|154.2|157.09|154.29|157.09|154.29|157|154.2|0
1651631200000|2022-05-04 02:26:40|157|154.2|157|154.2|157|154.2|157|154.2|0
1651631210000|2022-05-04 02:26:50|156.95|154.15|156.91|154.11|156.95|154.15|156.91|154.11|0
1651631220000|2022-05-04 02:27:00|157|154.2|157|154.2|157|154.2|157|154.2|0
1651631250000|2022-05-04 02:27:30|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651631270000|2022-05-04 02:27:50|157.13|154.33|157.09|154.29|157.18|154.38|157.09|154.29|0
1651631290000|2022-05-04 02:28:10|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651631340000|2022-05-04 02:29:00|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1651631350000|2022-05-04 02:29:10|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1651631360000|2022-05-04 02:29:20|157.31|154.51|157.27|154.47|157.31|154.51|157.27|154.47|0
1651631370000|2022-05-04 02:29:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651631380000|2022-05-04 02:29:40|157.13|154.33|157.13|154.33|157.18|154.38|157.13|154.33|0
1651631390000|2022-05-04 02:29:50|157.18|154.38|157.09|154.29|157.18|154.38|157.09|154.29|0
1651631400000|2022-05-04 02:30:00|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651631410000|2022-05-04 02:30:10|157.13|154.33|157.18|154.38|157.18|154.38|157.13|154.33|0
1651631420000|2022-05-04 02:30:20|157.13|154.33|156.9|154.1|157.13|154.33|156.9|154.1|0
1651631440000|2022-05-04 02:30:40|157|154.2|157|154.2|157|154.2|157|154.2|0
1651631450000|2022-05-04 02:30:50|157.04|154.24|157.09|154.29|157.09|154.29|157.04|154.24|0
1651631460000|2022-05-04 02:31:00|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651631480000|2022-05-04 02:31:20|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651631500000|2022-05-04 02:31:40|157.04|154.24|156.9|154.1|157.04|154.24|156.9|154.1|0
1651631510000|2022-05-04 02:31:50|156.99|154.19|156.99|154.19|156.99|154.19|156.99|154.19|0
1651631520000|2022-05-04 02:32:00|156.95|154.15|156.9|154.1|156.95|154.15|156.9|154.1|0
1651631530000|2022-05-04 02:32:10|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1651631540000|2022-05-04 02:32:20|156.9|154.1|156.99|154.19|156.99|154.19|156.9|154.1|0
1651631570000|2022-05-04 02:32:50|157.04|154.24|157.09|154.29|157.09|154.29|157.04|154.24|0
1651631610000|2022-05-04 02:33:30|156.99|154.19|156.99|154.19|156.99|154.19|156.99|154.19|0
1651631630000|2022-05-04 02:33:50|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651631690000|2022-05-04 02:34:50|156.17|153.37|156.22|153.42|156.26|153.46|156.17|153.37|0
1651631700000|2022-05-04 02:35:00|156.17|153.37|155.9|153.1|156.26|153.46|155.9|153.1|0
1651631710000|2022-05-04 02:35:10|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1651631720000|2022-05-04 02:35:20|156.13|153.33|156.08|153.28|156.13|153.33|156.08|153.28|0
1651631730000|2022-05-04 02:35:30|156.22|153.42|156.26|153.46|156.26|153.46|156.17|153.37|0
1651631740000|2022-05-04 02:35:40|156.22|153.42|156.17|153.37|156.22|153.42|156.17|153.37|0
1651631750000|2022-05-04 02:35:50|156.08|153.28|156.26|153.46|156.26|153.46|156.08|153.28|0
1651631760000|2022-05-04 02:36:00|156.31|153.51|156.31|153.51|156.36|153.56|156.31|153.51|0
1651631770000|2022-05-04 02:36:10|156.36|153.56|156.36|153.56|156.36|153.56|156.26|153.46|0
1651631790000|2022-05-04 02:36:30|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1651631800000|2022-05-04 02:36:40|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651631810000|2022-05-04 02:36:50|156.63|153.83|156.67|153.87|156.67|153.87|156.63|153.83|0
1651631820000|2022-05-04 02:37:00|156.63|153.83|156.63|153.83|156.63|153.83|156.63|153.83|0
1651631830000|2022-05-04 02:37:10|156.72|153.92|156.72|153.92|156.72|153.92|156.72|153.92|0
1651631850000|2022-05-04 02:37:30|156.67|153.87|156.63|153.83|156.67|153.87|156.63|153.83|0
1651631860000|2022-05-04 02:37:40|156.54|153.74|156.45|153.65|156.54|153.74|156.45|153.65|0
1651631870000|2022-05-04 02:37:50|156.49|153.69|156.54|153.74|156.54|153.74|156.49|153.69|0
1651631880000|2022-05-04 02:38:00|156.63|153.83|156.63|153.83|156.63|153.83|156.63|153.83|0
1651631890000|2022-05-04 02:38:10|156.72|153.92|156.63|153.83|156.72|153.92|156.63|153.83|0
1651631900000|2022-05-04 02:38:20|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1651631910000|2022-05-04 02:38:30|156.63|153.83|156.63|153.83|156.72|153.92|156.63|153.83|0
1651631920000|2022-05-04 02:38:40|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1651631930000|2022-05-04 02:38:50|156.63|153.83|156.54|153.74|156.63|153.83|156.54|153.74|0
1651631940000|2022-05-04 02:39:00|156.63|153.83|156.63|153.83|156.63|153.83|156.58|153.78|0
1651631950000|2022-05-04 02:39:10|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651631960000|2022-05-04 02:39:20|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1651631970000|2022-05-04 02:39:30|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1651631980000|2022-05-04 02:39:40|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651631990000|2022-05-04 02:39:50|156.26|153.46|156.26|153.46|156.26|153.46|156.26|153.46|0
1651632000000|2022-05-04 02:40:00|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1651632010000|2022-05-04 02:40:10|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651632020000|2022-05-04 02:40:20|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1651632030000|2022-05-04 02:40:30|156.49|153.69|156.26|153.46|156.49|153.69|156.26|153.46|0
1651632040000|2022-05-04 02:40:40|156.31|153.51|156.17|153.37|156.31|153.51|156.17|153.37|0
1651632050000|2022-05-04 02:40:50|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1651632060000|2022-05-04 02:41:00|156.26|153.46|156.22|153.42|156.26|153.46|156.22|153.42|0
1651632070000|2022-05-04 02:41:10|156.31|153.51|156.35|153.55|156.35|153.55|156.26|153.46|0
1651632080000|2022-05-04 02:41:20|156.26|153.46|156.08|153.28|156.26|153.46|156.08|153.28|0
1651632090000|2022-05-04 02:41:30|156.17|153.37|156.17|153.37|156.17|153.37|156.12|153.32|0
1651632100000|2022-05-04 02:41:40|156.08|153.28|155.81|153.01|156.08|153.28|155.81|153.01|0
1651632130000|2022-05-04 02:42:10|155.63|152.83|155.44|152.64|155.63|152.83|155.44|152.64|0
1651632140000|2022-05-04 02:42:20|155.35|152.55|155.08|152.28|155.54|152.74|155.08|152.28|0
1651632150000|2022-05-04 02:42:30|155.04|152.24|155.08|152.28|155.08|152.28|155.04|152.24|0
1651632160000|2022-05-04 02:42:40|154.99|152.19|155.17|152.37|155.17|152.37|154.99|152.19|0
1651632170000|2022-05-04 02:42:50|155.26|152.46|155.17|152.37|155.26|152.46|155.08|152.28|0
1651632180000|2022-05-04 02:43:00|155.26|152.46|155.17|152.37|155.26|152.46|155.17|152.37|0
1651632190000|2022-05-04 02:43:10|155.13|152.33|155.17|152.37|155.17|152.37|155.08|152.28|0
1651632200000|2022-05-04 02:43:20|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651632210000|2022-05-04 02:43:30|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651632220000|2022-05-04 02:43:40|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651632230000|2022-05-04 02:43:50|155.17|152.37|155.26|152.46|155.26|152.46|155.17|152.37|0
1651632250000|2022-05-04 02:44:10|155.35|152.55|155.26|152.46|155.35|152.55|155.26|152.46|0
1651632260000|2022-05-04 02:44:20|155.31|152.51|155.35|152.55|155.35|152.55|155.31|152.51|0
1651632270000|2022-05-04 02:44:30|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651632280000|2022-05-04 02:44:40|155.35|152.55|155.35|152.55|155.35|152.55|155.35|152.55|0
1651632290000|2022-05-04 02:44:50|155.26|152.46|155.08|152.28|155.26|152.46|155.08|152.28|0
1651632310000|2022-05-04 02:45:10|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651632320000|2022-05-04 02:45:20|155.22|152.42|155.26|152.46|155.26|152.46|155.22|152.42|0
1651632350000|2022-05-04 02:45:50|155.35|152.55|155.35|152.55|155.35|152.55|155.35|152.55|0
1651632360000|2022-05-04 02:46:00|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651632390000|2022-05-04 02:46:30|155.35|152.55|155.26|152.46|155.35|152.55|155.26|152.46|0
1651632400000|2022-05-04 02:46:40|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651632410000|2022-05-04 02:46:50|155.35|152.55|155.12|152.32|155.35|152.55|155.12|152.32|0
1651632420000|2022-05-04 02:47:00|155.08|152.28|154.99|152.19|155.08|152.28|154.99|152.19|0
1651632430000|2022-05-04 02:47:10|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1651632440000|2022-05-04 02:47:20|154.99|152.19|154.72|151.92|154.99|152.19|154.72|151.92|0
1651632450000|2022-05-04 02:47:30|154.81|152.01|154.9|152.1|154.9|152.1|154.76|151.96|0
1651632460000|2022-05-04 02:47:40|154.94|152.14|154.81|152.01|154.94|152.14|154.81|152.01|0
1651632470000|2022-05-04 02:47:50|154.9|152.1|154.81|152.01|154.9|152.1|154.81|152.01|0
1651632480000|2022-05-04 02:48:00|154.76|151.96|154.72|151.92|154.76|151.96|154.72|151.92|0
1651632490000|2022-05-04 02:48:10|154.67|151.87|154.67|151.87|154.72|151.92|154.67|151.87|0
1651632500000|2022-05-04 02:48:20|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651632520000|2022-05-04 02:48:40|154.54|151.74|154.63|151.83|154.63|151.83|154.54|151.74|0
1651632530000|2022-05-04 02:48:50|154.67|151.87|154.72|151.92|154.72|151.92|154.67|151.87|0
1651632540000|2022-05-04 02:49:00|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1651632550000|2022-05-04 02:49:10|154.58|151.78|154.63|151.83|154.63|151.83|154.58|151.78|0
1651632560000|2022-05-04 02:49:20|154.54|151.74|154.63|151.83|154.63|151.83|154.54|151.74|0
1651632580000|2022-05-04 02:49:40|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1651632590000|2022-05-04 02:49:50|154.49|151.69|154.54|151.74|154.54|151.74|154.49|151.69|0
1651632600000|2022-05-04 02:50:00|154.58|151.78|154.63|151.83|154.63|151.83|154.54|151.74|0
1651632610000|2022-05-04 02:50:10|154.58|151.78|154.45|151.65|154.63|151.83|154.45|151.65|0
1651632620000|2022-05-04 02:50:20|154.36|151.56|154.36|151.56|154.36|151.56|154.36|151.56|0
1651632630000|2022-05-04 02:50:30|154.27|151.47|154.4|151.6|154.4|151.6|154.27|151.47|0
1651632640000|2022-05-04 02:50:40|154.36|151.56|154.4|151.6|154.45|151.65|154.36|151.56|0
1651632650000|2022-05-04 02:50:50|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1651632660000|2022-05-04 02:51:00|154.18|151.38|154.27|151.47|154.27|151.47|154.18|151.38|0
1651632690000|2022-05-04 02:51:30|154.22|151.42|154.18|151.38|154.22|151.42|154.18|151.38|0
1651632710000|2022-05-04 02:51:50|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1651632730000|2022-05-04 02:52:10|154.18|151.38|154.27|151.47|154.27|151.47|154.18|151.38|0
1651632740000|2022-05-04 02:52:20|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651632750000|2022-05-04 02:52:30|154.63|151.83|154.54|151.74|154.63|151.83|154.54|151.74|0
1651632760000|2022-05-04 02:52:40|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651632770000|2022-05-04 02:52:50|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651632780000|2022-05-04 02:53:00|154.63|151.83|154.54|151.74|154.63|151.83|154.54|151.74|0
1651632790000|2022-05-04 02:53:10|154.45|151.65|154.54|151.74|154.54|151.74|154.45|151.65|0
1651632810000|2022-05-04 02:53:30|154.45|151.65|154.45|151.65|154.54|151.74|154.45|151.65|0
1651632820000|2022-05-04 02:53:40|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651632830000|2022-05-04 02:53:50|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1651632850000|2022-05-04 02:54:10|154.4|151.6|154.36|151.56|154.4|151.6|154.36|151.56|0
1651632870000|2022-05-04 02:54:30|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1651632880000|2022-05-04 02:54:40|154.36|151.56|154.35|151.55|154.36|151.56|154.35|151.55|0
1651632910000|2022-05-04 02:55:10|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1651632920000|2022-05-04 02:55:20|154.31|151.51|154.35|151.55|154.35|151.55|154.31|151.51|0
1651632940000|2022-05-04 02:55:40|154.4|151.6|154.44|151.64|154.44|151.64|154.4|151.6|0
1651632950000|2022-05-04 02:55:50|154.35|151.55|154.26|151.46|154.35|151.55|154.26|151.46|0
1651632970000|2022-05-04 02:56:10|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1651632980000|2022-05-04 02:56:20|154.4|151.6|154.35|151.55|154.44|151.64|154.35|151.55|0
1651633000000|2022-05-04 02:56:40|154.4|151.6|154.44|151.64|154.44|151.64|154.4|151.6|0
1651633020000|2022-05-04 02:57:00|154.53|151.73|154.44|151.64|154.53|151.73|154.44|151.64|0
1651633030000|2022-05-04 02:57:10|154.4|151.6|154.44|151.64|154.44|151.64|154.4|151.6|0
1651633060000|2022-05-04 02:57:40|154.4|151.6|154.35|151.55|154.4|151.6|154.35|151.55|0
1651633070000|2022-05-04 02:57:50|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1651633080000|2022-05-04 02:58:00|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1651633090000|2022-05-04 02:58:10|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1651633100000|2022-05-04 02:58:20|154.22|151.42|154.17|151.37|154.26|151.46|154.17|151.37|0
1651633110000|2022-05-04 02:58:30|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1651633120000|2022-05-04 02:58:40|153.99|151.19|153.99|151.19|153.99|151.19|153.99|151.19|0
1651633140000|2022-05-04 02:59:00|154.08|151.28|154.17|151.37|154.17|151.37|154.08|151.28|0
1651633150000|2022-05-04 02:59:10|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1651633160000|2022-05-04 02:59:20|153.99|151.19|153.99|151.19|153.99|151.19|153.99|151.19|0
1651633180000|2022-05-04 02:59:40|153.81|151.01|153.81|151.01|153.81|151.01|153.81|151.01|0
1651633190000|2022-05-04 02:59:50|153.72|150.92|153.81|151.01|153.81|151.01|153.72|150.92|0
1651633200000|2022-05-04 03:00:00|153.95|151.15|153.9|151.1|153.95|151.15|153.9|151.1|0
1651633210000|2022-05-04 03:00:10|153.99|151.19|153.99|151.19|153.99|151.19|153.99|151.19|0
1651633230000|2022-05-04 03:00:30|154.08|151.28|154.08|151.28|154.17|151.37|154.08|151.28|0
1651633260000|2022-05-04 03:01:00|154.17|151.37|154.26|151.46|154.26|151.46|154.17|151.37|0
1651633270000|2022-05-04 03:01:10|154.35|151.55|154.26|151.46|154.35|151.55|154.26|151.46|0
1651633280000|2022-05-04 03:01:20|154.35|151.55|154.44|151.64|154.44|151.64|154.35|151.55|0
1651633290000|2022-05-04 03:01:30|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651633300000|2022-05-04 03:01:40|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651633310000|2022-05-04 03:01:50|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1651633320000|2022-05-04 03:02:00|154.62|151.82|154.53|151.73|154.62|151.82|154.53|151.73|0
1651633340000|2022-05-04 03:02:20|154.58|151.78|154.62|151.82|154.62|151.82|154.58|151.78|0
1651633350000|2022-05-04 03:02:30|154.58|151.78|154.62|151.82|154.62|151.82|154.58|151.78|0
1651633370000|2022-05-04 03:02:50|154.58|151.78|154.53|151.73|154.58|151.78|154.53|151.73|0
1651633380000|2022-05-04 03:03:00|154.62|151.82|154.58|151.78|154.62|151.82|154.58|151.78|0
1651633390000|2022-05-04 03:03:10|154.53|151.73|154.58|151.78|154.58|151.78|154.53|151.73|0
1651633400000|2022-05-04 03:03:20|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651633430000|2022-05-04 03:03:50|154.53|151.73|154.62|151.82|154.62|151.82|154.53|151.73|0
1651633450000|2022-05-04 03:04:10|154.67|151.87|154.62|151.82|154.67|151.87|154.62|151.82|0
1651633510000|2022-05-04 03:05:10|154.53|151.73|154.57|151.77|154.57|151.77|154.53|151.73|0
1651633520000|2022-05-04 03:05:20|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651633530000|2022-05-04 03:05:30|154.57|151.77|154.62|151.82|154.62|151.82|154.57|151.77|0
1651633550000|2022-05-04 03:05:50|154.66|151.86|154.71|151.91|154.71|151.91|154.66|151.86|0
1651633560000|2022-05-04 03:06:00|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1651633570000|2022-05-04 03:06:10|154.94|152.14|154.89|152.09|154.94|152.14|154.89|152.09|0
1651633580000|2022-05-04 03:06:20|154.98|152.18|154.94|152.14|154.98|152.18|154.89|152.09|0
1651633590000|2022-05-04 03:06:30|154.89|152.09|154.94|152.14|154.94|152.14|154.89|152.09|0
1651633600000|2022-05-04 03:06:40|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1651633620000|2022-05-04 03:07:00|154.85|152.05|154.71|151.91|154.85|152.05|154.71|151.91|0
1651633630000|2022-05-04 03:07:10|154.75|151.95|154.71|151.91|154.75|151.95|154.71|151.91|0
1651633650000|2022-05-04 03:07:30|154.62|151.82|154.53|151.73|154.62|151.82|154.53|151.73|0
1651633660000|2022-05-04 03:07:40|154.57|151.77|154.53|151.73|154.62|151.82|154.53|151.73|0
1651633680000|2022-05-04 03:08:00|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651633690000|2022-05-04 03:08:10|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651633740000|2022-05-04 03:09:00|154.48|151.68|154.53|151.73|154.53|151.73|154.44|151.64|0
1651633790000|2022-05-04 03:09:50|154.48|151.68|154.48|151.68|154.48|151.68|154.44|151.64|0
1651633800000|2022-05-04 03:10:00|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651633810000|2022-05-04 03:10:10|154.35|151.55|154.17|151.37|154.35|151.55|154.17|151.37|0
1651633820000|2022-05-04 03:10:20|154.21|151.41|154.17|151.37|154.26|151.46|154.17|151.37|0
1651633830000|2022-05-04 03:10:30|154.12|151.32|154.12|151.32|154.12|151.32|154.12|151.32|0
1651633840000|2022-05-04 03:10:40|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1651633860000|2022-05-04 03:11:00|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1651633880000|2022-05-04 03:11:20|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1651633890000|2022-05-04 03:11:30|154.17|151.37|154.17|151.37|154.17|151.37|154.12|151.32|0
1651633920000|2022-05-04 03:12:00|154.08|151.28|153.81|151.01|154.08|151.28|153.81|151.01|0
1651633940000|2022-05-04 03:12:20|153.9|151.1|153.9|151.1|153.9|151.1|153.9|151.1|0
1651633950000|2022-05-04 03:12:30|153.81|151.01|153.72|150.92|153.81|151.01|153.72|150.92|0
1651633960000|2022-05-04 03:12:40|153.81|151.01|153.9|151.1|153.9|151.1|153.81|151.01|0
1651633980000|2022-05-04 03:13:00|153.99|151.19|153.99|151.19|153.99|151.19|153.99|151.19|0
1651633990000|2022-05-04 03:13:10|154.12|151.32|154.08|151.28|154.12|151.32|154.08|151.28|0
1651634030000|2022-05-04 03:13:50|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1651634040000|2022-05-04 03:14:00|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1651634050000|2022-05-04 03:14:10|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1651634060000|2022-05-04 03:14:20|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1651634070000|2022-05-04 03:14:30|154.12|151.32|154.08|151.28|154.12|151.32|154.08|151.28|0
1651634080000|2022-05-04 03:14:40|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1651634100000|2022-05-04 03:15:00|154.21|151.41|154.26|151.46|154.26|151.46|154.17|151.37|0
1651634120000|2022-05-04 03:15:20|154.3|151.5|154.35|151.55|154.35|151.55|154.3|151.5|0
1651634130000|2022-05-04 03:15:30|154.39|151.59|154.44|151.64|154.48|151.68|154.39|151.59|0
1651634140000|2022-05-04 03:15:40|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1651634160000|2022-05-04 03:16:00|154.44|151.64|154.39|151.59|154.44|151.64|154.39|151.59|0
1651634170000|2022-05-04 03:16:10|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651634180000|2022-05-04 03:16:20|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1651634220000|2022-05-04 03:17:00|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651634240000|2022-05-04 03:17:20|154.39|151.59|154.39|151.59|154.39|151.59|154.39|151.59|0
1651634250000|2022-05-04 03:17:30|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651634260000|2022-05-04 03:17:40|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651634300000|2022-05-04 03:18:20|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1651634310000|2022-05-04 03:18:30|154.53|151.73|154.48|151.68|154.53|151.73|154.48|151.68|0
1651634320000|2022-05-04 03:18:40|154.35|151.55|154.3|151.5|154.35|151.55|154.3|151.5|0
1651634330000|2022-05-04 03:18:50|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1651634360000|2022-05-04 03:19:20|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1651634400000|2022-05-04 03:20:00|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651634410000|2022-05-04 03:20:10|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1651634420000|2022-05-04 03:20:20|154.57|151.77|154.62|151.82|154.62|151.82|154.57|151.77|0
1651634440000|2022-05-04 03:20:40|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1651634450000|2022-05-04 03:20:50|154.62|151.82|154.71|151.91|154.71|151.91|154.62|151.82|0
1651634490000|2022-05-04 03:21:30|154.62|151.82|154.66|151.86|154.66|151.86|154.62|151.82|0
1651634500000|2022-05-04 03:21:40|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1651634520000|2022-05-04 03:22:00|154.8|152|154.75|151.95|154.8|152|154.75|151.95|0
1651634530000|2022-05-04 03:22:10|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1651634540000|2022-05-04 03:22:20|154.8|152|154.8|152|154.8|152|154.8|152|0
1651634550000|2022-05-04 03:22:30|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1651634560000|2022-05-04 03:22:40|154.52|151.72|154.61|151.81|154.61|151.81|154.52|151.72|0
1651634570000|2022-05-04 03:22:50|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651634580000|2022-05-04 03:23:00|154.43|151.63|154.52|151.72|154.52|151.72|154.43|151.63|0
1651634600000|2022-05-04 03:23:20|154.48|151.68|154.52|151.72|154.52|151.72|154.48|151.68|0
1651634630000|2022-05-04 03:23:50|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1651634640000|2022-05-04 03:24:00|154.52|151.72|154.43|151.63|154.52|151.72|154.43|151.63|0
1651634650000|2022-05-04 03:24:10|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651634660000|2022-05-04 03:24:20|154.43|151.63|154.43|151.63|154.52|151.72|154.43|151.63|0
1651634680000|2022-05-04 03:24:40|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651634690000|2022-05-04 03:24:50|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651634700000|2022-05-04 03:25:00|154.7|151.9|154.75|151.95|154.75|151.95|154.7|151.9|0
1651634710000|2022-05-04 03:25:10|154.7|151.9|154.79|151.99|154.79|151.99|154.7|151.9|0
1651634740000|2022-05-04 03:25:40|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651634760000|2022-05-04 03:26:00|154.93|152.13|154.88|152.08|154.93|152.13|154.88|152.08|0
1651634770000|2022-05-04 03:26:10|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651634780000|2022-05-04 03:26:20|155.02|152.22|155.07|152.27|155.07|152.27|155.02|152.22|0
1651634800000|2022-05-04 03:26:40|155.11|152.31|154.97|152.17|155.11|152.31|154.97|152.17|0
1651634810000|2022-05-04 03:26:50|154.88|152.08|154.88|152.08|154.88|152.08|154.79|151.99|0
1651634820000|2022-05-04 03:27:00|154.93|152.13|154.88|152.08|154.93|152.13|154.88|152.08|0
1651634830000|2022-05-04 03:27:10|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651634850000|2022-05-04 03:27:30|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651634870000|2022-05-04 03:27:50|154.75|151.95|154.79|151.99|154.79|151.99|154.75|151.95|0
1651634880000|2022-05-04 03:28:00|154.88|152.08|154.7|151.9|154.88|152.08|154.7|151.9|0
1651634900000|2022-05-04 03:28:20|154.75|151.95|154.7|151.9|154.79|151.99|154.7|151.9|0
1651634910000|2022-05-04 03:28:30|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651634950000|2022-05-04 03:29:10|154.84|152.04|154.88|152.08|154.88|152.08|154.79|151.99|0
1651634960000|2022-05-04 03:29:20|154.97|152.17|154.79|151.99|154.97|152.17|154.79|151.99|0
1651634990000|2022-05-04 03:29:50|154.7|151.9|154.66|151.86|154.7|151.9|154.66|151.86|0
1651635000000|2022-05-04 03:30:00|154.7|151.9|154.61|151.81|154.7|151.9|154.61|151.81|0
1651635020000|2022-05-04 03:30:20|154.56|151.76|154.61|151.81|154.61|151.81|154.56|151.76|0
1651635030000|2022-05-04 03:30:30|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1651635040000|2022-05-04 03:30:40|154.7|151.9|154.66|151.86|154.7|151.9|154.61|151.81|0
1651635050000|2022-05-04 03:30:50|154.7|151.9|154.61|151.81|154.7|151.9|154.61|151.81|0
1651635060000|2022-05-04 03:31:00|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651635100000|2022-05-04 03:31:40|154.43|151.63|154.43|151.63|154.43|151.63|154.43|151.63|0
1651635110000|2022-05-04 03:31:50|154.34|151.54|154.16|151.36|154.34|151.54|154.16|151.36|0
1651635120000|2022-05-04 03:32:00|154.07|151.27|154.16|151.36|154.16|151.36|154.07|151.27|0
1651635130000|2022-05-04 03:32:10|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1651635140000|2022-05-04 03:32:20|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1651635160000|2022-05-04 03:32:40|154.07|151.27|154.16|151.36|154.16|151.36|154.07|151.27|0
1651635170000|2022-05-04 03:32:50|154.07|151.27|154.07|151.27|154.07|151.27|154.07|151.27|0
1651635180000|2022-05-04 03:33:00|154.02|151.22|153.98|151.18|154.02|151.22|153.98|151.18|0
1651635200000|2022-05-04 03:33:20|153.89|151.09|153.8|151|153.89|151.09|153.8|151|0
1651635210000|2022-05-04 03:33:30|153.75|150.95|153.44|150.64|153.75|150.95|153.44|150.64|0
1651635230000|2022-05-04 03:33:50|153.39|150.59|153.26|150.46|153.39|150.59|153.26|150.46|0
1651635240000|2022-05-04 03:34:00|153.35|150.55|153.48|150.68|153.48|150.68|153.35|150.55|0
1651635250000|2022-05-04 03:34:10|153.44|150.64|153.53|150.73|153.53|150.73|153.44|150.64|0
1651635260000|2022-05-04 03:34:20|153.44|150.64|153.35|150.55|153.44|150.64|153.35|150.55|0
1651635270000|2022-05-04 03:34:30|153.26|150.46|153.35|150.55|153.35|150.55|153.26|150.46|0
1651635310000|2022-05-04 03:35:10|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1651635320000|2022-05-04 03:35:20|153.35|150.55|153.35|150.55|153.35|150.55|153.3|150.5|0
1651635330000|2022-05-04 03:35:30|153.3|150.5|153.26|150.46|153.3|150.5|153.26|150.46|0
1651635340000|2022-05-04 03:35:40|153.35|150.55|153.35|150.55|153.35|150.55|153.35|150.55|0
1651635350000|2022-05-04 03:35:50|153.44|150.64|153.44|150.64|153.44|150.64|153.44|150.64|0
1651635360000|2022-05-04 03:36:00|153.48|150.68|153.44|150.64|153.48|150.68|153.44|150.64|0
1651635400000|2022-05-04 03:36:40|153.35|150.55|153.35|150.55|153.35|150.55|153.35|150.55|0
1651635410000|2022-05-04 03:36:50|153.44|150.64|153.44|150.64|153.44|150.64|153.44|150.64|0
1651635420000|2022-05-04 03:37:00|153.26|150.46|153.3|150.5|153.35|150.55|153.26|150.46|0
1651635430000|2022-05-04 03:37:10|153.35|150.55|153.44|150.64|153.44|150.64|153.35|150.55|0
1651635460000|2022-05-04 03:37:40|153.39|150.59|153.53|150.73|153.53|150.73|153.39|150.59|0
1651635470000|2022-05-04 03:37:50|153.62|150.82|153.53|150.73|153.62|150.82|153.53|150.73|0
1651635480000|2022-05-04 03:38:00|153.57|150.77|153.53|150.73|153.57|150.77|153.53|150.73|0
1651635510000|2022-05-04 03:38:30|153.44|150.64|153.53|150.73|153.53|150.73|153.44|150.64|0
1651635540000|2022-05-04 03:39:00|153.44|150.64|153.44|150.64|153.44|150.64|153.44|150.64|0
1651635550000|2022-05-04 03:39:10|153.35|150.55|153.35|150.55|153.35|150.55|153.35|150.55|0
1651635560000|2022-05-04 03:39:20|153.26|150.46|153.35|150.55|153.35|150.55|153.26|150.46|0
1651635570000|2022-05-04 03:39:30|153.44|150.64|153.44|150.64|153.44|150.64|153.44|150.64|0
1651635580000|2022-05-04 03:39:40|153.53|150.73|153.53|150.73|153.53|150.73|153.53|150.73|0
1651635590000|2022-05-04 03:39:50|153.44|150.64|153.44|150.64|153.44|150.64|153.44|150.64|0
1651635600000|2022-05-04 03:40:00|153.39|150.59|153.44|150.64|153.44|150.64|153.39|150.59|0
1651635610000|2022-05-04 03:40:10|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1651635620000|2022-05-04 03:40:20|153.08|150.28|153.08|150.28|153.08|150.28|153.08|150.28|0
1651635630000|2022-05-04 03:40:30|152.99|150.19|153.08|150.28|153.08|150.28|152.99|150.19|0
1651635640000|2022-05-04 03:40:40|153.17|150.37|153.17|150.37|153.17|150.37|153.17|150.37|0
1651635650000|2022-05-04 03:40:50|153.08|150.28|153.08|150.28|153.08|150.28|153.08|150.28|0
1651635660000|2022-05-04 03:41:00|152.99|150.19|152.99|150.19|152.99|150.19|152.99|150.19|0
1651635670000|2022-05-04 03:41:10|153.03|150.23|153.08|150.28|153.08|150.28|153.03|150.23|0
1651635700000|2022-05-04 03:41:40|152.99|150.19|152.99|150.19|152.99|150.19|152.99|150.19|0
1651635710000|2022-05-04 03:41:50|152.9|150.1|152.9|150.1|152.9|150.1|152.9|150.1|0
1651635720000|2022-05-04 03:42:00|152.81|150.01|152.9|150.1|152.9|150.1|152.81|150.01|0
1651635730000|2022-05-04 03:42:10|152.85|150.05|152.85|150.05|152.85|150.05|152.85|150.05|0
1651635740000|2022-05-04 03:42:20|152.81|150.01|152.9|150.1|152.9|150.1|152.81|150.01|0
1651635750000|2022-05-04 03:42:30|152.81|150.01|152.85|150.05|152.9|150.1|152.81|150.01|0
1651635760000|2022-05-04 03:42:40|152.81|150.01|152.99|150.19|152.99|150.19|152.81|150.01|0
1651635770000|2022-05-04 03:42:50|153.08|150.28|153.08|150.28|153.08|150.28|153.08|150.28|0
1651635790000|2022-05-04 03:43:10|152.99|150.19|152.99|150.19|152.99|150.19|152.99|150.19|0
1651635810000|2022-05-04 03:43:30|152.94|150.14|152.94|150.14|152.94|150.14|152.94|150.14|0
1651635820000|2022-05-04 03:43:40|152.99|150.19|153.08|150.28|153.08|150.28|152.99|150.19|0
1651635830000|2022-05-04 03:43:50|152.99|150.19|152.99|150.19|152.99|150.19|152.99|150.19|0
1651635840000|2022-05-04 03:44:00|153.08|150.28|153.08|150.28|153.08|150.28|153.08|150.28|0
1651635850000|2022-05-04 03:44:10|153.03|150.23|153.08|150.28|153.08|150.28|153.03|150.23|0
1651635860000|2022-05-04 03:44:20|153.03|150.23|152.99|150.19|153.03|150.23|152.99|150.19|0
1651635870000|2022-05-04 03:44:30|153.08|150.28|153.17|150.37|153.17|150.37|153.08|150.28|0
1651635890000|2022-05-04 03:44:50|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1651635900000|2022-05-04 03:45:00|153.17|150.37|153.17|150.37|153.17|150.37|153.17|150.37|0
1651635910000|2022-05-04 03:45:10|153.21|150.41|153.35|150.55|153.35|150.55|153.21|150.41|0
1651635920000|2022-05-04 03:45:20|153.26|150.46|153.35|150.55|153.35|150.55|153.26|150.46|0
1651635930000|2022-05-04 03:45:30|153.3|150.5|153.26|150.46|153.35|150.55|153.26|150.46|0
1651635940000|2022-05-04 03:45:40|153.34|150.54|153.34|150.54|153.34|150.54|153.34|150.54|0
1651635960000|2022-05-04 03:46:00|153.43|150.63|153.52|150.72|153.52|150.72|153.43|150.63|0
1651635980000|2022-05-04 03:46:20|153.43|150.63|153.52|150.72|153.52|150.72|153.43|150.63|0
1651635990000|2022-05-04 03:46:30|153.43|150.63|153.48|150.68|153.48|150.68|153.43|150.63|0
1651636000000|2022-05-04 03:46:40|153.52|150.72|153.43|150.63|153.52|150.72|153.43|150.63|0
1651636010000|2022-05-04 03:46:50|153.48|150.68|153.34|150.54|153.48|150.68|153.34|150.54|0
1651636050000|2022-05-04 03:47:30|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1651636080000|2022-05-04 03:48:00|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651636090000|2022-05-04 03:48:10|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1651636130000|2022-05-04 03:48:50|153.07|150.27|153.16|150.36|153.16|150.36|153.07|150.27|0
1651636140000|2022-05-04 03:49:00|153.12|150.32|153.12|150.32|153.12|150.32|153.12|150.32|0
1651636150000|2022-05-04 03:49:10|153.16|150.36|153.07|150.27|153.16|150.36|153.07|150.27|0
1651636170000|2022-05-04 03:49:30|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1651636190000|2022-05-04 03:49:50|153.12|150.32|153.16|150.36|153.16|150.36|153.07|150.27|0
1651636200000|2022-05-04 03:50:00|153.21|150.41|153.16|150.36|153.21|150.41|153.16|150.36|0
1651636210000|2022-05-04 03:50:10|153.25|150.45|153.34|150.54|153.34|150.54|153.25|150.45|0
1651636220000|2022-05-04 03:50:20|153.25|150.45|153.34|150.54|153.34|150.54|153.25|150.45|0
1651636230000|2022-05-04 03:50:30|153.25|150.45|153.3|150.5|153.3|150.5|153.25|150.45|0
1651636240000|2022-05-04 03:50:40|153.25|150.45|153.25|150.45|153.34|150.54|153.25|150.45|0
1651636250000|2022-05-04 03:50:50|153.34|150.54|153.34|150.54|153.34|150.54|153.34|150.54|0
1651636260000|2022-05-04 03:51:00|153.3|150.5|153.34|150.54|153.34|150.54|153.25|150.45|0
1651636300000|2022-05-04 03:51:40|153.3|150.5|153.34|150.54|153.34|150.54|153.3|150.5|0
1651636320000|2022-05-04 03:52:00|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651636330000|2022-05-04 03:52:10|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1651636340000|2022-05-04 03:52:20|153.21|150.41|153.21|150.41|153.21|150.41|153.21|150.41|0
1651636350000|2022-05-04 03:52:30|153.25|150.45|153.16|150.36|153.25|150.45|153.16|150.36|0
1651636400000|2022-05-04 03:53:20|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651636420000|2022-05-04 03:53:40|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1651636430000|2022-05-04 03:53:50|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651636440000|2022-05-04 03:54:00|153.34|150.54|153.34|150.54|153.34|150.54|153.34|150.54|0
1651636450000|2022-05-04 03:54:10|153.38|150.58|153.38|150.58|153.38|150.58|153.38|150.58|0
1651636460000|2022-05-04 03:54:20|153.43|150.63|153.43|150.63|153.43|150.63|153.43|150.63|0
1651636480000|2022-05-04 03:54:40|153.52|150.72|153.52|150.72|153.52|150.72|153.52|150.72|0
1651636490000|2022-05-04 03:54:50|153.43|150.63|153.43|150.63|153.43|150.63|153.43|150.63|0
1651636530000|2022-05-04 03:55:30|153.47|150.67|153.43|150.63|153.47|150.67|153.43|150.63|0
1651636540000|2022-05-04 03:55:40|153.47|150.67|153.43|150.63|153.52|150.72|153.43|150.63|0
1651636580000|2022-05-04 03:56:20|153.34|150.54|153.25|150.45|153.34|150.54|153.25|150.45|0
1651636590000|2022-05-04 03:56:30|153.34|150.54|153.34|150.54|153.34|150.54|153.34|150.54|0
1651636600000|2022-05-04 03:56:40|153.29|150.49|153.29|150.49|153.29|150.49|153.29|150.49|0
1651636610000|2022-05-04 03:56:50|153.25|150.45|153.34|150.54|153.34|150.54|153.25|150.45|0
1651636630000|2022-05-04 03:57:10|153.38|150.58|153.43|150.63|153.43|150.63|153.34|150.54|0
1651636670000|2022-05-04 03:57:50|153.47|150.67|153.43|150.63|153.47|150.67|153.43|150.63|0
1651636700000|2022-05-04 03:58:20|153.34|150.54|153.34|150.54|153.34|150.54|153.34|150.54|0
1651636710000|2022-05-04 03:58:30|153.43|150.63|153.43|150.63|153.43|150.63|153.43|150.63|0
1651636750000|2022-05-04 03:59:10|153.52|150.72|153.52|150.72|153.52|150.72|153.52|150.72|0
1651636760000|2022-05-04 03:59:20|153.47|150.67|153.52|150.72|153.52|150.72|153.47|150.67|0
1651636770000|2022-05-04 03:59:30|153.56|150.76|153.52|150.72|153.56|150.76|153.52|150.72|0
1651636790000|2022-05-04 03:59:50|153.56|150.76|153.56|150.76|153.56|150.76|153.56|150.76|0
1651636800000|2022-05-04 04:00:00|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651636830000|2022-05-04 04:00:30|153.52|150.72|153.52|150.72|153.52|150.72|153.52|150.72|0
1651636840000|2022-05-04 04:00:40|153.61|150.81|153.79|150.99|153.79|150.99|153.61|150.81|0
1651636850000|2022-05-04 04:00:50|153.88|151.08|154.42|151.62|154.42|151.62|153.88|151.08|0
1651636860000|2022-05-04 04:01:00|154.51|151.71|154.33|151.53|154.51|151.71|154.33|151.53|0
1651636870000|2022-05-04 04:01:10|154.15|151.35|154.24|151.44|154.24|151.44|154.15|151.35|0
1651636880000|2022-05-04 04:01:20|154.1|151.3|154.15|151.35|154.15|151.35|154.1|151.3|0
1651636890000|2022-05-04 04:01:30|154.1|151.3|154.1|151.3|154.1|151.3|154.1|151.3|0
1651636900000|2022-05-04 04:01:40|154.15|151.35|154.19|151.39|154.19|151.39|154.15|151.35|0
1651636910000|2022-05-04 04:01:50|154.24|151.44|154.24|151.44|154.24|151.44|154.24|151.44|0
1651636920000|2022-05-04 04:02:00|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651636940000|2022-05-04 04:02:20|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651636950000|2022-05-04 04:02:30|154.1|151.3|154.1|151.3|154.1|151.3|154.1|151.3|0
1651636960000|2022-05-04 04:02:40|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651636970000|2022-05-04 04:02:50|154.19|151.39|154.19|151.39|154.19|151.39|154.19|151.39|0
1651636980000|2022-05-04 04:03:00|154.15|151.35|154.06|151.26|154.15|151.35|154.06|151.26|0
1651637000000|2022-05-04 04:03:20|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651637020000|2022-05-04 04:03:40|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651637040000|2022-05-04 04:04:00|154.1|151.3|154.1|151.3|154.1|151.3|154.1|151.3|0
1651637050000|2022-05-04 04:04:10|154.06|151.26|154.24|151.44|154.24|151.44|154.06|151.26|0
1651637060000|2022-05-04 04:04:20|154.15|151.35|154.1|151.3|154.15|151.35|154.1|151.3|0
1651637070000|2022-05-04 04:04:30|154.15|151.35|154.15|151.35|154.15|151.35|154.06|151.26|0
1651637090000|2022-05-04 04:04:50|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651637110000|2022-05-04 04:05:10|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651637130000|2022-05-04 04:05:30|154.1|151.3|154.06|151.26|154.1|151.3|154.06|151.26|0
1651637140000|2022-05-04 04:05:40|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651637150000|2022-05-04 04:05:50|154.06|151.26|154.01|151.21|154.06|151.26|154.01|151.21|0
1651637160000|2022-05-04 04:06:00|154.06|151.26|154.15|151.35|154.15|151.35|154.06|151.26|0
1651637170000|2022-05-04 04:06:10|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651637190000|2022-05-04 04:06:30|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651637200000|2022-05-04 04:06:40|154.06|151.26|154.01|151.21|154.06|151.26|154.01|151.21|0
1651637210000|2022-05-04 04:06:50|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651637220000|2022-05-04 04:07:00|154.01|151.21|153.97|151.17|154.01|151.21|153.97|151.17|0
1651637260000|2022-05-04 04:07:40|153.88|151.08|153.92|151.12|153.92|151.12|153.88|151.08|0
1651637270000|2022-05-04 04:07:50|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651637290000|2022-05-04 04:08:10|153.92|151.12|153.97|151.17|153.97|151.17|153.92|151.12|0
1651637300000|2022-05-04 04:08:20|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651637320000|2022-05-04 04:08:40|154.01|151.21|154.06|151.26|154.06|151.26|154.01|151.21|0
1651637330000|2022-05-04 04:08:50|153.97|151.17|153.92|151.12|153.97|151.17|153.92|151.12|0
1651637340000|2022-05-04 04:09:00|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651637400000|2022-05-04 04:10:00|153.92|151.12|153.92|151.12|153.92|151.12|153.92|151.12|0
1651637410000|2022-05-04 04:10:10|153.88|151.08|153.97|151.17|153.97|151.17|153.88|151.08|0
1651637420000|2022-05-04 04:10:20|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1651637430000|2022-05-04 04:10:30|153.78|150.98|153.87|151.07|153.87|151.07|153.78|150.98|0
1651637440000|2022-05-04 04:10:40|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1651637460000|2022-05-04 04:11:00|153.74|150.94|153.78|150.98|153.78|150.98|153.74|150.94|0
1651637470000|2022-05-04 04:11:10|153.83|151.03|153.83|151.03|153.83|151.03|153.83|151.03|0
1651637480000|2022-05-04 04:11:20|153.78|150.98|153.83|151.03|153.83|151.03|153.78|150.98|0
1651637490000|2022-05-04 04:11:30|153.78|150.98|153.83|151.03|153.83|151.03|153.78|150.98|0
1651637500000|2022-05-04 04:11:40|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1651637550000|2022-05-04 04:12:30|153.83|151.03|153.83|151.03|153.83|151.03|153.83|151.03|0
1651637560000|2022-05-04 04:12:40|153.78|150.98|153.87|151.07|153.87|151.07|153.78|150.98|0
1651637580000|2022-05-04 04:13:00|153.83|151.03|153.83|151.03|153.83|151.03|153.83|151.03|0
1651637590000|2022-05-04 04:13:10|153.87|151.07|153.78|150.98|153.87|151.07|153.78|150.98|0
1651637630000|2022-05-04 04:13:50|154.14|151.34|154.19|151.39|154.19|151.39|154.14|151.34|0
1651637640000|2022-05-04 04:14:00|154.23|151.43|154.23|151.43|154.23|151.43|154.23|151.43|0
1651637650000|2022-05-04 04:14:10|154.32|151.52|154.1|151.3|154.32|151.52|154.1|151.3|0
1651637660000|2022-05-04 04:14:20|154.14|151.34|154.23|151.43|154.23|151.43|154.05|151.25|0
1651637670000|2022-05-04 04:14:30|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1651637680000|2022-05-04 04:14:40|154.5|151.7|154.59|151.79|154.59|151.79|154.5|151.7|0
1651637690000|2022-05-04 04:14:50|154.5|151.7|154.23|151.43|154.5|151.7|154.23|151.43|0
1651637700000|2022-05-04 04:15:00|154.28|151.48|154.23|151.43|154.32|151.52|154.23|151.43|0
1651637730000|2022-05-04 04:15:30|154.28|151.48|154.32|151.52|154.32|151.52|154.28|151.48|0
1651637760000|2022-05-04 04:16:00|154.23|151.43|154.23|151.43|154.23|151.43|154.23|151.43|0
1651637820000|2022-05-04 04:17:00|154.32|151.52|154.32|151.52|154.32|151.52|154.32|151.52|0
1651637840000|2022-05-04 04:17:20|154.37|151.57|154.46|151.66|154.46|151.66|154.37|151.57|0
1651637850000|2022-05-04 04:17:30|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651637870000|2022-05-04 04:17:50|154.55|151.75|154.59|151.79|154.59|151.79|154.55|151.75|0
1651637890000|2022-05-04 04:18:10|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651637900000|2022-05-04 04:18:20|154.86|152.06|154.68|151.88|154.86|152.06|154.68|151.88|0
1651637920000|2022-05-04 04:18:40|154.59|151.79|154.64|151.84|154.64|151.84|154.59|151.79|0
1651637930000|2022-05-04 04:18:50|154.68|151.88|154.64|151.84|154.68|151.88|154.64|151.84|0
1651637940000|2022-05-04 04:19:00|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651637960000|2022-05-04 04:19:20|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651637990000|2022-05-04 04:19:50|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651638010000|2022-05-04 04:20:10|154.86|152.06|154.86|152.06|154.86|152.06|154.82|152.02|0
1651638020000|2022-05-04 04:20:20|154.77|151.97|154.82|152.02|154.82|152.02|154.77|151.97|0
1651638030000|2022-05-04 04:20:30|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1651638050000|2022-05-04 04:20:50|154.68|151.88|154.77|151.97|154.77|151.97|154.68|151.88|0
1651638070000|2022-05-04 04:21:10|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651638140000|2022-05-04 04:22:20|154.59|151.79|154.68|151.88|154.68|151.88|154.59|151.79|0
1651638160000|2022-05-04 04:22:40|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651638190000|2022-05-04 04:23:10|154.5|151.7|154.68|151.88|154.68|151.88|154.5|151.7|0
1651638240000|2022-05-04 04:24:00|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651638250000|2022-05-04 04:24:10|154.68|151.88|154.59|151.79|154.68|151.88|154.59|151.79|0
1651638370000|2022-05-04 04:26:10|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651638420000|2022-05-04 04:27:00|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1651638430000|2022-05-04 04:27:10|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651638450000|2022-05-04 04:27:30|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651638460000|2022-05-04 04:27:40|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651638480000|2022-05-04 04:28:00|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1651638500000|2022-05-04 04:28:20|154.59|151.79|154.5|151.7|154.59|151.79|154.5|151.7|0
1651638560000|2022-05-04 04:29:20|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1651638570000|2022-05-04 04:29:30|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651638600000|2022-05-04 04:30:00|154.59|151.79|154.5|151.7|154.59|151.79|154.5|151.7|0
1651638610000|2022-05-04 04:30:10|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651638630000|2022-05-04 04:30:30|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651638670000|2022-05-04 04:31:10|154.86|152.06|155.04|152.24|155.04|152.24|154.86|152.06|0
1651638680000|2022-05-04 04:31:20|155.08|152.28|155.22|152.42|155.22|152.42|155.08|152.28|0
1651638690000|2022-05-04 04:31:30|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651638700000|2022-05-04 04:31:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651638710000|2022-05-04 04:31:50|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651638720000|2022-05-04 04:32:00|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651638760000|2022-05-04 04:32:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651638780000|2022-05-04 04:33:00|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651638800000|2022-05-04 04:33:20|154.95|152.15|155.4|152.6|155.4|152.6|154.95|152.15|0
1651638810000|2022-05-04 04:33:30|155.35|152.55|155.44|152.64|155.44|152.64|155.35|152.55|0
1651638820000|2022-05-04 04:33:40|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651638830000|2022-05-04 04:33:50|155.26|152.46|155.31|152.51|155.31|152.51|155.22|152.42|0
1651638840000|2022-05-04 04:34:00|155.58|152.78|155.58|152.78|155.58|152.78|155.58|152.78|0
1651638850000|2022-05-04 04:34:10|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651638860000|2022-05-04 04:34:20|155.58|152.78|155.58|152.78|155.58|152.78|155.58|152.78|0
1651638880000|2022-05-04 04:34:40|155.63|152.83|155.58|152.78|155.67|152.87|155.58|152.78|0
1651638890000|2022-05-04 04:34:50|155.4|152.6|155.4|152.6|155.49|152.69|155.4|152.6|0
1651638900000|2022-05-04 04:35:00|155.44|152.64|155.49|152.69|155.49|152.69|155.44|152.64|0
1651638910000|2022-05-04 04:35:10|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651638920000|2022-05-04 04:35:20|155.31|152.51|155.44|152.64|155.44|152.64|155.31|152.51|0
1651638930000|2022-05-04 04:35:30|155.4|152.6|155.31|152.51|155.4|152.6|155.31|152.51|0
1651638940000|2022-05-04 04:35:40|155.4|152.6|155.35|152.55|155.4|152.6|155.35|152.55|0
1651638950000|2022-05-04 04:35:50|155.4|152.6|155.31|152.51|155.4|152.6|155.31|152.51|0
1651638990000|2022-05-04 04:36:30|155.22|152.42|155.26|152.46|155.26|152.46|155.22|152.42|0
1651639000000|2022-05-04 04:36:40|155.22|152.42|155.31|152.51|155.31|152.51|155.22|152.42|0
1651639010000|2022-05-04 04:36:50|155.35|152.55|155.22|152.42|155.35|152.55|155.22|152.42|0
1651639020000|2022-05-04 04:37:00|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651639120000|2022-05-04 04:38:40|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651639130000|2022-05-04 04:38:50|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651639150000|2022-05-04 04:39:10|155.53|152.73|155.53|152.73|155.53|152.73|155.53|152.73|0
1651639160000|2022-05-04 04:39:20|155.49|152.69|155.4|152.6|155.49|152.69|155.4|152.6|0
1651639170000|2022-05-04 04:39:30|155.49|152.69|155.58|152.78|155.58|152.78|155.49|152.69|0
1651639190000|2022-05-04 04:39:50|155.67|152.87|155.62|152.82|155.67|152.87|155.62|152.82|0
1651639200000|2022-05-04 04:40:00|155.58|152.78|155.58|152.78|155.58|152.78|155.58|152.78|0
1651639220000|2022-05-04 04:40:20|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651639250000|2022-05-04 04:40:50|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651639270000|2022-05-04 04:41:10|155.35|152.55|155.4|152.6|155.4|152.6|155.35|152.55|0
1651639300000|2022-05-04 04:41:40|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651639320000|2022-05-04 04:42:00|155.35|152.55|155.4|152.6|155.4|152.6|155.35|152.55|0
1651639410000|2022-05-04 04:43:30|155.26|152.46|155.31|152.51|155.31|152.51|155.26|152.46|0
1651639450000|2022-05-04 04:44:10|155.35|152.55|155.31|152.51|155.35|152.55|155.31|152.51|0
1651639460000|2022-05-04 04:44:20|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651639520000|2022-05-04 04:45:20|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651639530000|2022-05-04 04:45:30|155.17|152.37|155.13|152.33|155.17|152.37|155.13|152.33|0
1651639540000|2022-05-04 04:45:40|155.08|152.28|155.13|152.33|155.13|152.33|155.08|152.28|0
1651639550000|2022-05-04 04:45:50|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651639600000|2022-05-04 04:46:40|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651639630000|2022-05-04 04:47:10|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1651639640000|2022-05-04 04:47:20|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651639680000|2022-05-04 04:48:00|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651639690000|2022-05-04 04:48:10|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651639700000|2022-05-04 04:48:20|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651639720000|2022-05-04 04:48:40|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651639730000|2022-05-04 04:48:50|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651639740000|2022-05-04 04:49:00|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651639850000|2022-05-04 04:50:50|154.94|152.14|154.9|152.1|154.94|152.14|154.9|152.1|0
1651639860000|2022-05-04 04:51:00|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651639880000|2022-05-04 04:51:20|154.8|152|154.8|152|154.8|152|154.76|151.96|0
1651639890000|2022-05-04 04:51:30|154.76|151.96|154.8|152|154.8|152|154.76|151.96|0
1651639900000|2022-05-04 04:51:40|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1651639940000|2022-05-04 04:52:20|154.67|151.87|154.58|151.78|154.67|151.87|154.58|151.78|0
1651639950000|2022-05-04 04:52:30|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651639980000|2022-05-04 04:53:00|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651640020000|2022-05-04 04:53:40|154.49|151.69|154.4|151.6|154.49|151.69|154.4|151.6|0
1651640030000|2022-05-04 04:53:50|154.35|151.55|154.4|151.6|154.4|151.6|154.35|151.55|0
1651640060000|2022-05-04 04:54:20|154.35|151.55|154.31|151.51|154.35|151.55|154.31|151.51|0
1651640070000|2022-05-04 04:54:30|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1651640100000|2022-05-04 04:55:00|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651640150000|2022-05-04 04:55:50|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1651640200000|2022-05-04 04:56:40|154.31|151.51|154.4|151.6|154.4|151.6|154.31|151.51|0
1651640210000|2022-05-04 04:56:50|154.31|151.51|154.4|151.6|154.4|151.6|154.31|151.51|0
1651640240000|2022-05-04 04:57:20|154.31|151.51|154.31|151.51|154.35|151.55|154.31|151.51|0
1651640270000|2022-05-04 04:57:50|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1651640280000|2022-05-04 04:58:00|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1651640290000|2022-05-04 04:58:10|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1651640320000|2022-05-04 04:58:40|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1651640370000|2022-05-04 04:59:30|154.04|151.24|153.86|151.06|154.13|151.33|153.86|151.06|0
1651640380000|2022-05-04 04:59:40|154.04|151.24|154.04|151.24|154.08|151.28|154.04|151.24|0
1651640400000|2022-05-04 05:00:00|153.95|151.15|154.04|151.24|154.04|151.24|153.95|151.15|0
1651640410000|2022-05-04 05:00:10|154.08|151.28|154.04|151.24|154.08|151.28|154.04|151.24|0
1651640460000|2022-05-04 05:01:00|153.95|151.15|153.86|151.06|153.95|151.15|153.86|151.06|0
1651640470000|2022-05-04 05:01:10|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1651640480000|2022-05-04 05:01:20|153.81|151.01|153.86|151.06|153.86|151.06|153.81|151.01|0
1651640490000|2022-05-04 05:01:30|153.9|151.1|153.95|151.15|153.95|151.15|153.9|151.1|0
1651640500000|2022-05-04 05:01:40|154.04|151.24|154.13|151.33|154.13|151.33|154.04|151.24|0
1651640530000|2022-05-04 05:02:10|154.12|151.32|154.12|151.32|154.12|151.32|154.12|151.32|0
1651640540000|2022-05-04 05:02:20|154.03|151.23|154.03|151.23|154.03|151.23|154.03|151.23|0
1651640550000|2022-05-04 05:02:30|154.12|151.32|154.12|151.32|154.17|151.37|154.12|151.32|0
1651640560000|2022-05-04 05:02:40|154.17|151.37|154.21|151.41|154.21|151.41|154.17|151.37|0
1651640570000|2022-05-04 05:02:50|154.31|151.51|154.31|151.51|154.31|151.51|154.31|151.51|0
1651640580000|2022-05-04 05:03:00|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1651640590000|2022-05-04 05:03:10|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1651640610000|2022-05-04 05:03:30|154.3|151.5|154.3|151.5|154.3|151.5|154.3|151.5|0
1651640620000|2022-05-04 05:03:40|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1651640630000|2022-05-04 05:03:50|154.17|151.37|154.08|151.28|154.17|151.37|154.08|151.28|0
1651640640000|2022-05-04 05:04:00|154.03|151.23|154.03|151.23|154.03|151.23|154.03|151.23|0
1651640650000|2022-05-04 05:04:10|153.94|151.14|153.85|151.05|153.94|151.14|153.76|150.96|0
1651640660000|2022-05-04 05:04:20|153.94|151.14|153.94|151.14|153.94|151.14|153.94|151.14|0
1651640670000|2022-05-04 05:04:30|154.03|151.23|154.03|151.23|154.03|151.23|153.94|151.14|0
1651640690000|2022-05-04 05:04:50|154.12|151.32|154.17|151.37|154.17|151.37|154.12|151.32|0
1651640700000|2022-05-04 05:05:00|154.21|151.41|154.12|151.32|154.21|151.41|154.12|151.32|0
1651640710000|2022-05-04 05:05:10|154.21|151.41|154.21|151.41|154.21|151.41|154.12|151.32|0
1651640720000|2022-05-04 05:05:20|154.17|151.37|154.12|151.32|154.17|151.37|154.12|151.32|0
1651640740000|2022-05-04 05:05:40|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1651640760000|2022-05-04 05:06:00|154.12|151.32|154.12|151.32|154.12|151.32|154.12|151.32|0
1651640770000|2022-05-04 05:06:10|154.03|151.23|154.08|151.28|154.08|151.28|154.03|151.23|0
1651640780000|2022-05-04 05:06:20|154.12|151.32|154.12|151.32|154.12|151.32|154.12|151.32|0
1651640810000|2022-05-04 05:06:50|154.21|151.41|154.39|151.59|154.39|151.59|154.21|151.41|0
1651640850000|2022-05-04 05:07:30|154.57|151.77|154.75|151.95|154.75|151.95|154.57|151.77|0
1651640860000|2022-05-04 05:07:40|154.85|152.05|155.03|152.23|155.03|152.23|154.85|152.05|0
1651640870000|2022-05-04 05:07:50|154.94|152.14|155.03|152.23|155.03|152.23|154.94|152.14|0
1651640900000|2022-05-04 05:08:20|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651640920000|2022-05-04 05:08:40|155.16|152.36|155.21|152.41|155.21|152.41|155.16|152.36|0
1651640930000|2022-05-04 05:08:50|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651640980000|2022-05-04 05:09:40|155.03|152.23|155.12|152.32|155.12|152.32|155.03|152.23|0
1651640990000|2022-05-04 05:09:50|155.07|152.27|155.12|152.32|155.12|152.32|155.07|152.27|0
1651641010000|2022-05-04 05:10:10|155.03|152.23|155.07|152.27|155.07|152.27|155.02|152.22|0
1651641020000|2022-05-04 05:10:20|155.02|152.22|154.84|152.04|155.02|152.22|154.84|152.04|0
1651641050000|2022-05-04 05:10:50|154.8|152|154.8|152|154.8|152|154.8|152|0
1651641060000|2022-05-04 05:11:00|154.75|151.95|154.75|151.95|154.75|151.95|154.75|151.95|0
1651641070000|2022-05-04 05:11:10|154.66|151.86|154.84|152.04|154.84|152.04|154.66|151.86|0
1651641080000|2022-05-04 05:11:20|154.93|152.13|154.98|152.18|154.98|152.18|154.93|152.13|0
1651641090000|2022-05-04 05:11:30|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651641110000|2022-05-04 05:11:50|155.02|152.22|155.02|152.22|155.02|152.22|155.02|152.22|0
1651641120000|2022-05-04 05:12:00|154.93|152.13|154.98|152.18|154.98|152.18|154.93|152.13|0
1651641130000|2022-05-04 05:12:10|154.93|152.13|155.11|152.31|155.11|152.31|154.93|152.13|0
1651641140000|2022-05-04 05:12:20|155.21|152.41|155.3|152.5|155.3|152.5|155.21|152.41|0
1651641150000|2022-05-04 05:12:30|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651641160000|2022-05-04 05:12:40|155.48|152.68|155.57|152.77|155.57|152.77|155.48|152.68|0
1651641170000|2022-05-04 05:12:50|155.48|152.68|155.39|152.59|155.48|152.68|155.39|152.59|0
1651641190000|2022-05-04 05:13:10|155.48|152.68|155.48|152.68|155.52|152.72|155.48|152.68|0
1651641200000|2022-05-04 05:13:20|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651641210000|2022-05-04 05:13:30|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651641220000|2022-05-04 05:13:40|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1651641250000|2022-05-04 05:14:10|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651641260000|2022-05-04 05:14:20|155.2|152.4|155.11|152.31|155.2|152.4|155.11|152.31|0
1651641270000|2022-05-04 05:14:30|155.02|152.22|154.84|152.04|155.02|152.22|154.84|152.04|0
1651641280000|2022-05-04 05:14:40|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651641290000|2022-05-04 05:14:50|154.98|152.18|154.84|152.04|154.98|152.18|154.84|152.04|0
1651641300000|2022-05-04 05:15:00|154.89|152.09|154.84|152.04|154.89|152.09|154.84|152.04|0
1651641310000|2022-05-04 05:15:10|154.93|152.13|155.02|152.22|155.02|152.22|154.93|152.13|0
1651641320000|2022-05-04 05:15:20|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651641330000|2022-05-04 05:15:30|154.84|152.04|154.66|151.86|154.84|152.04|154.66|151.86|0
1651641340000|2022-05-04 05:15:40|154.75|151.95|154.75|151.95|154.75|151.95|154.75|151.95|0
1651641350000|2022-05-04 05:15:50|154.66|151.86|154.66|151.86|154.75|151.95|154.66|151.86|0
1651641360000|2022-05-04 05:16:00|154.57|151.77|154.61|151.81|154.66|151.86|154.57|151.77|0
1651641370000|2022-05-04 05:16:10|154.7|151.9|154.75|151.95|154.75|151.95|154.66|151.86|0
1651641380000|2022-05-04 05:16:20|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1651641390000|2022-05-04 05:16:30|154.7|151.9|154.75|151.95|154.75|151.95|154.7|151.9|0
1651641400000|2022-05-04 05:16:40|154.66|151.86|154.48|151.68|154.66|151.86|154.48|151.68|0
1651641410000|2022-05-04 05:16:50|154.52|151.72|154.48|151.68|154.52|151.72|154.48|151.68|0
1651641420000|2022-05-04 05:17:00|154.43|151.63|154.39|151.59|154.43|151.63|154.39|151.59|0
1651641430000|2022-05-04 05:17:10|154.3|151.5|154.3|151.5|154.3|151.5|154.3|151.5|0
1651641440000|2022-05-04 05:17:20|154.39|151.59|154.39|151.59|154.39|151.59|154.39|151.59|0
1651641450000|2022-05-04 05:17:30|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1651641460000|2022-05-04 05:17:40|154.39|151.59|154.3|151.5|154.39|151.59|154.3|151.5|0
1651641470000|2022-05-04 05:17:50|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1651641490000|2022-05-04 05:18:10|154.16|151.36|154.12|151.32|154.16|151.36|154.12|151.32|0
1651641500000|2022-05-04 05:18:20|154.03|151.23|154.12|151.32|154.12|151.32|154.03|151.23|0
1651641510000|2022-05-04 05:18:30|154.16|151.36|155.45|152.65|155.45|152.65|154.16|151.36|0
1651641520000|2022-05-04 05:18:40|155.54|152.74|155.24|152.44|156.82|154.02|155.24|152.44|0
1651641530000|2022-05-04 05:18:50|155.33|152.53|153.89|151.09|155.42|152.62|153.89|151.09|0
1651641540000|2022-05-04 05:19:00|153.8|151|153.8|151|153.8|151|153.8|151|0
1651641550000|2022-05-04 05:19:10|154.16|151.36|154.25|151.45|154.25|151.45|154.07|151.27|0
1651641560000|2022-05-04 05:19:20|154.2|151.4|154.2|151.4|154.2|151.4|154.16|151.36|0
1651641570000|2022-05-04 05:19:30|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1651641580000|2022-05-04 05:19:40|154.2|151.4|154.16|151.36|154.2|151.4|154.16|151.36|0
1651641590000|2022-05-04 05:19:50|154.25|151.45|154.25|151.45|154.25|151.45|154.16|151.36|0
1651641610000|2022-05-04 05:20:10|154.29|151.49|154.34|151.54|154.34|151.54|154.29|151.49|0
1651641630000|2022-05-04 05:20:30|154.38|151.58|154.34|151.54|154.38|151.58|154.34|151.54|0
1651641650000|2022-05-04 05:20:50|154.38|151.58|154.34|151.54|154.38|151.58|154.34|151.54|0
1651641660000|2022-05-04 05:21:00|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1651641680000|2022-05-04 05:21:20|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1651641700000|2022-05-04 05:21:40|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1651641710000|2022-05-04 05:21:50|154.2|151.4|154.16|151.36|154.2|151.4|154.16|151.36|0
1651641720000|2022-05-04 05:22:00|154.11|151.31|154.06|151.26|154.16|151.36|154.06|151.26|0
1651641740000|2022-05-04 05:22:20|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651641750000|2022-05-04 05:22:30|154.06|151.26|153.97|151.17|154.06|151.26|153.97|151.17|0
1651641760000|2022-05-04 05:22:40|153.88|151.08|153.97|151.17|153.97|151.17|153.88|151.08|0
1651641780000|2022-05-04 05:23:00|154.06|151.26|154.15|151.35|154.15|151.35|154.06|151.26|0
1651641790000|2022-05-04 05:23:10|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651641800000|2022-05-04 05:23:20|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651641810000|2022-05-04 05:23:30|154.11|151.31|154.15|151.35|154.15|151.35|154.11|151.31|0
1651641820000|2022-05-04 05:23:40|154.11|151.31|154.11|151.31|154.15|151.35|154.11|151.31|0
1651641830000|2022-05-04 05:23:50|154.06|151.26|154.11|151.31|154.11|151.31|154.06|151.26|0
1651641840000|2022-05-04 05:24:00|154.06|151.26|154.15|151.35|154.15|151.35|154.06|151.26|0
1651641850000|2022-05-04 05:24:10|154.06|151.26|154.11|151.31|154.11|151.31|154.06|151.26|0
1651641860000|2022-05-04 05:24:20|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651641890000|2022-05-04 05:24:50|154.24|151.44|154.2|151.4|154.43|151.63|154.2|151.4|0
1651641900000|2022-05-04 05:25:00|154.24|151.44|154.33|151.53|154.33|151.53|154.24|151.44|0
1651641910000|2022-05-04 05:25:10|154.24|151.44|154.33|151.53|154.33|151.53|154.24|151.44|0
1651641920000|2022-05-04 05:25:20|154.29|151.49|154.24|151.44|154.29|151.49|154.24|151.44|0
1651641930000|2022-05-04 05:25:30|154.2|151.4|154.24|151.44|154.24|151.44|154.2|151.4|0
1651641940000|2022-05-04 05:25:40|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651641950000|2022-05-04 05:25:50|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651641970000|2022-05-04 05:26:10|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651641980000|2022-05-04 05:26:20|154.11|151.31|154.11|151.31|154.11|151.31|154.11|151.31|0
1651641990000|2022-05-04 05:26:30|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651642000000|2022-05-04 05:26:40|154.2|151.4|154.2|151.4|154.2|151.4|154.2|151.4|0
1651642010000|2022-05-04 05:26:50|154.15|151.35|154.33|151.53|154.33|151.53|154.15|151.35|0
1651642020000|2022-05-04 05:27:00|154.42|151.62|154.42|151.62|154.42|151.62|154.33|151.53|0
1651642030000|2022-05-04 05:27:10|154.33|151.53|154.24|151.44|154.33|151.53|154.24|151.44|0
1651642040000|2022-05-04 05:27:20|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651642050000|2022-05-04 05:27:30|154.06|151.26|154.06|151.26|154.15|151.35|154.06|151.26|0
1651642070000|2022-05-04 05:27:50|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651642080000|2022-05-04 05:28:00|154.24|151.44|154.15|151.35|154.24|151.44|154.15|151.35|0
1651642090000|2022-05-04 05:28:10|154.24|151.44|154.33|151.53|154.42|151.62|154.24|151.44|0
1651642100000|2022-05-04 05:28:20|154.42|151.62|154.42|151.62|154.42|151.62|154.42|151.62|0
1651642110000|2022-05-04 05:28:30|154.47|151.67|154.56|151.76|154.6|151.8|154.47|151.67|0
1651642120000|2022-05-04 05:28:40|154.51|151.71|154.56|151.76|154.56|151.76|154.51|151.71|0
1651642130000|2022-05-04 05:28:50|154.51|151.71|154.42|151.62|154.51|151.71|154.42|151.62|0
1651642140000|2022-05-04 05:29:00|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1651642160000|2022-05-04 05:29:20|154.42|151.62|154.6|151.8|154.6|151.8|154.42|151.62|0
1651642200000|2022-05-04 05:30:00|154.65|151.85|154.69|151.89|154.69|151.89|154.6|151.8|0
1651642210000|2022-05-04 05:30:10|154.78|151.98|154.69|151.89|154.78|151.98|154.69|151.89|0
1651642220000|2022-05-04 05:30:20|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651642230000|2022-05-04 05:30:30|154.83|152.03|154.78|151.98|154.83|152.03|154.78|151.98|0
1651642240000|2022-05-04 05:30:40|154.83|152.03|154.97|152.17|154.97|152.17|154.83|152.03|0
1651642250000|2022-05-04 05:30:50|154.83|152.03|154.78|151.98|154.83|152.03|154.78|151.98|0
1651642260000|2022-05-04 05:31:00|154.87|152.07|154.87|152.07|154.87|152.07|154.83|152.03|0
1651642270000|2022-05-04 05:31:10|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651642280000|2022-05-04 05:31:20|154.74|151.94|154.78|151.98|154.78|151.98|154.74|151.94|0
1651642290000|2022-05-04 05:31:30|154.69|151.89|154.69|151.89|154.69|151.89|154.69|151.89|0
1651642320000|2022-05-04 05:32:00|154.78|151.98|154.74|151.94|154.78|151.98|154.74|151.94|0
1651642330000|2022-05-04 05:32:10|154.78|151.98|154.47|151.67|154.78|151.98|154.42|151.62|0
1651642340000|2022-05-04 05:32:20|154.42|151.62|154.38|151.58|154.42|151.62|154.38|151.58|0
1651642350000|2022-05-04 05:32:30|154.33|151.53|154.15|151.35|154.33|151.53|154.15|151.35|0
1651642360000|2022-05-04 05:32:40|154.33|151.53|154.38|151.58|154.42|151.62|154.33|151.53|0
1651642370000|2022-05-04 05:32:50|154.37|151.57|154.42|151.62|154.42|151.62|154.37|151.57|0
1651642380000|2022-05-04 05:33:00|154.33|151.53|154.33|151.53|154.42|151.62|154.33|151.53|0
1651642430000|2022-05-04 05:33:50|154.37|151.57|154.33|151.53|154.42|151.62|154.33|151.53|0
1651642440000|2022-05-04 05:34:00|154.37|151.57|154.46|151.66|154.46|151.66|154.37|151.57|0
1651642450000|2022-05-04 05:34:10|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1651642460000|2022-05-04 05:34:20|154.42|151.62|154.42|151.62|154.42|151.62|154.42|151.62|0
1651642470000|2022-05-04 05:34:30|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1651642480000|2022-05-04 05:34:40|154.24|151.44|154.24|151.44|154.28|151.48|154.24|151.44|0
1651642490000|2022-05-04 05:34:50|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1651642500000|2022-05-04 05:35:00|154.24|151.44|154.06|151.26|154.24|151.44|154.06|151.26|0
1651642510000|2022-05-04 05:35:10|153.97|151.17|154.06|151.26|154.06|151.26|153.97|151.17|0
1651642520000|2022-05-04 05:35:20|154.24|151.44|154.24|151.44|154.24|151.44|154.24|151.44|0
1651642540000|2022-05-04 05:35:40|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651642550000|2022-05-04 05:35:50|154.06|151.26|154.15|151.35|154.15|151.35|154.06|151.26|0
1651642560000|2022-05-04 05:36:00|154.1|151.3|154.06|151.26|154.1|151.3|154.06|151.26|0
1651642580000|2022-05-04 05:36:20|154.15|151.35|154.19|151.39|154.19|151.39|154.15|151.35|0
1651642590000|2022-05-04 05:36:30|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651642620000|2022-05-04 05:37:00|154.19|151.39|154.28|151.48|154.28|151.48|154.19|151.39|0
1651642640000|2022-05-04 05:37:20|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1651642650000|2022-05-04 05:37:30|154.28|151.48|154.33|151.53|154.33|151.53|154.28|151.48|0
1651642690000|2022-05-04 05:38:10|154.24|151.44|154.15|151.35|154.24|151.44|154.15|151.35|0
1651642710000|2022-05-04 05:38:30|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651642740000|2022-05-04 05:39:00|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651642750000|2022-05-04 05:39:10|154.24|151.44|154.24|151.44|154.24|151.44|154.24|151.44|0
1651642760000|2022-05-04 05:39:20|154.28|151.48|154.24|151.44|154.28|151.48|154.24|151.44|0
1651642770000|2022-05-04 05:39:30|154.15|151.35|154.06|151.26|154.24|151.44|154.06|151.26|0
1651642780000|2022-05-04 05:39:40|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651642790000|2022-05-04 05:39:50|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651642800000|2022-05-04 05:40:00|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651642820000|2022-05-04 05:40:20|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651642850000|2022-05-04 05:40:50|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651642860000|2022-05-04 05:41:00|153.88|151.08|153.92|151.12|153.92|151.12|153.88|151.08|0
1651642870000|2022-05-04 05:41:10|153.88|151.08|153.97|151.17|153.97|151.17|153.88|151.08|0
1651642880000|2022-05-04 05:41:20|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1651642910000|2022-05-04 05:41:50|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651642920000|2022-05-04 05:42:00|154.01|151.21|153.97|151.17|154.01|151.21|153.97|151.17|0
1651642950000|2022-05-04 05:42:30|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1651642960000|2022-05-04 05:42:40|153.92|151.12|153.88|151.08|153.92|151.12|153.88|151.08|0
1651642980000|2022-05-04 05:43:00|153.97|151.17|154.01|151.21|154.01|151.21|153.97|151.17|0
1651643000000|2022-05-04 05:43:20|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651643010000|2022-05-04 05:43:30|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651643020000|2022-05-04 05:43:40|154.06|151.26|154.06|151.26|154.06|151.26|153.97|151.17|0
1651643030000|2022-05-04 05:43:50|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651643040000|2022-05-04 05:44:00|154.06|151.26|154.15|151.35|154.15|151.35|154.06|151.26|0
1651643050000|2022-05-04 05:44:10|154.24|151.44|154.24|151.44|154.24|151.44|154.15|151.35|0
1651643070000|2022-05-04 05:44:30|154.33|151.53|154.42|151.62|154.42|151.62|154.33|151.53|0
1651643080000|2022-05-04 05:44:40|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1651643090000|2022-05-04 05:44:50|154.42|151.62|154.33|151.53|154.42|151.62|154.33|151.53|0
1651643100000|2022-05-04 05:45:00|154.24|151.44|154.24|151.44|154.24|151.44|154.24|151.44|0
1651643110000|2022-05-04 05:45:10|154.33|151.53|154.42|151.62|154.42|151.62|154.33|151.53|0
1651643120000|2022-05-04 05:45:20|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1651643130000|2022-05-04 05:45:30|154.6|151.8|154.42|151.62|154.6|151.8|154.42|151.62|0
1651643140000|2022-05-04 05:45:40|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1651643150000|2022-05-04 05:45:50|154.46|151.66|154.51|151.71|154.55|151.75|154.46|151.66|0
1651643160000|2022-05-04 05:46:00|154.42|151.62|154.42|151.62|154.42|151.62|154.42|151.62|0
1651643170000|2022-05-04 05:46:10|154.33|151.53|154.37|151.57|154.42|151.62|154.33|151.53|0
1651643180000|2022-05-04 05:46:20|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1651643210000|2022-05-04 05:46:50|154.24|151.44|154.15|151.35|154.24|151.44|154.15|151.35|0
1651643220000|2022-05-04 05:47:00|154.06|151.26|154.1|151.3|154.15|151.35|154.06|151.26|0
1651643230000|2022-05-04 05:47:10|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651643250000|2022-05-04 05:47:30|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1651643310000|2022-05-04 05:48:30|154.05|151.25|154.05|151.25|154.05|151.25|154.05|151.25|0
1651643320000|2022-05-04 05:48:40|154.1|151.3|154.14|151.34|154.14|151.34|154.1|151.3|0
1651643340000|2022-05-04 05:49:00|154.24|151.44|154.23|151.43|154.24|151.44|154.23|151.43|0
1651643350000|2022-05-04 05:49:10|154.33|151.53|154.33|151.53|154.42|151.62|154.33|151.53|0
1651643360000|2022-05-04 05:49:20|154.42|151.62|154.51|151.71|154.51|151.71|154.42|151.62|0
1651643370000|2022-05-04 05:49:30|154.42|151.62|154.51|151.71|154.51|151.71|154.42|151.62|0
1651643380000|2022-05-04 05:49:40|154.55|151.75|154.55|151.75|154.55|151.75|154.55|151.75|0
1651643390000|2022-05-04 05:49:50|154.6|151.8|154.6|151.8|154.6|151.8|154.6|151.8|0
1651643400000|2022-05-04 05:50:00|154.64|151.84|154.6|151.8|154.69|151.89|154.6|151.8|0
1651643410000|2022-05-04 05:50:10|154.64|151.84|154.69|151.89|154.69|151.89|154.6|151.8|0
1651643420000|2022-05-04 05:50:20|154.73|151.93|154.78|151.98|154.78|151.98|154.73|151.93|0
1651643430000|2022-05-04 05:50:30|154.64|151.84|154.6|151.8|154.64|151.84|154.6|151.8|0
1651643440000|2022-05-04 05:50:40|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1651643460000|2022-05-04 05:51:00|154.46|151.66|154.37|151.57|154.51|151.71|154.37|151.57|0
1651643470000|2022-05-04 05:51:10|154.32|151.52|154.37|151.57|154.37|151.57|154.32|151.52|0
1651643480000|2022-05-04 05:51:20|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1651643490000|2022-05-04 05:51:30|154.51|151.71|154.41|151.61|154.51|151.71|154.41|151.61|0
1651643510000|2022-05-04 05:51:50|154.5|151.7|154.41|151.61|154.5|151.7|154.41|151.61|0
1651643520000|2022-05-04 05:52:00|154.55|151.75|154.5|151.7|154.6|151.8|154.5|151.7|0
1651643530000|2022-05-04 05:52:10|154.69|151.89|154.6|151.8|154.69|151.89|154.6|151.8|0
1651643540000|2022-05-04 05:52:20|154.64|151.84|154.73|151.93|154.78|151.98|154.64|151.84|0
1651643550000|2022-05-04 05:52:30|154.78|151.98|154.87|152.07|154.87|152.07|154.78|151.98|0
1651643580000|2022-05-04 05:53:00|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651643600000|2022-05-04 05:53:20|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651643610000|2022-05-04 05:53:30|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651643620000|2022-05-04 05:53:40|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651643630000|2022-05-04 05:53:50|154.87|152.07|154.82|152.02|154.87|152.07|154.82|152.02|0
1651643640000|2022-05-04 05:54:00|154.78|151.98|154.91|152.11|154.96|152.16|154.78|151.98|0
1651643650000|2022-05-04 05:54:10|154.87|152.07|154.82|152.02|154.87|152.07|154.78|151.98|0
1651643660000|2022-05-04 05:54:20|154.96|152.16|154.87|152.07|154.96|152.16|154.87|152.07|0
1651643670000|2022-05-04 05:54:30|154.96|152.16|155.05|152.25|155.05|152.25|154.96|152.16|0
1651643700000|2022-05-04 05:55:00|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651643710000|2022-05-04 05:55:10|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651643720000|2022-05-04 05:55:20|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651643730000|2022-05-04 05:55:30|155|152.2|155|152.2|155|152.2|155|152.2|0
1651643740000|2022-05-04 05:55:40|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651643750000|2022-05-04 05:55:50|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651643760000|2022-05-04 05:56:00|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651643770000|2022-05-04 05:56:10|155|152.2|155.05|152.25|155.05|152.25|155|152.2|0
1651643780000|2022-05-04 05:56:20|155|152.2|154.96|152.16|155|152.2|154.96|152.16|0
1651643790000|2022-05-04 05:56:30|155.05|152.25|155.14|152.34|155.14|152.34|155.05|152.25|0
1651643800000|2022-05-04 05:56:40|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651643810000|2022-05-04 05:56:50|155.18|152.38|155.14|152.34|155.18|152.38|155.14|152.34|0
1651643820000|2022-05-04 05:57:00|155.32|152.52|155.23|152.43|155.32|152.52|155.23|152.43|0
1651643830000|2022-05-04 05:57:10|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1651643880000|2022-05-04 05:58:00|155.36|152.56|155.41|152.61|155.41|152.61|155.36|152.56|0
1651643910000|2022-05-04 05:58:30|155.5|152.7|155.68|152.88|155.68|152.88|155.5|152.7|0
1651643920000|2022-05-04 05:58:40|155.77|152.97|155.59|152.79|155.77|152.97|155.59|152.79|0
1651643940000|2022-05-04 05:59:00|155.68|152.88|155.68|152.88|155.68|152.88|155.68|152.88|0
1651643950000|2022-05-04 05:59:10|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1651643960000|2022-05-04 05:59:20|155.68|152.88|155.68|152.88|155.68|152.88|155.68|152.88|0
1651643970000|2022-05-04 05:59:30|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651644000000|2022-05-04 06:00:00|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651644010000|2022-05-04 06:00:10|155.32|152.52|155.23|152.43|155.32|152.52|155.23|152.43|0
1651644020000|2022-05-04 06:00:20|155.14|152.34|155.04|152.24|155.14|152.34|155.04|152.24|0
1651644030000|2022-05-04 06:00:30|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651644040000|2022-05-04 06:00:40|155.04|152.24|155.14|152.34|155.14|152.34|155.04|152.24|0
1651644050000|2022-05-04 06:00:50|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651644090000|2022-05-04 06:01:30|155.23|152.43|155.32|152.52|155.32|152.52|155.23|152.43|0
1651644100000|2022-05-04 06:01:40|155.36|152.56|155.27|152.47|155.41|152.61|155.27|152.47|0
1651644110000|2022-05-04 06:01:50|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651644120000|2022-05-04 06:02:00|155.04|152.24|155.09|152.29|155.13|152.33|155.04|152.24|0
1651644130000|2022-05-04 06:02:10|155.04|152.24|154.95|152.15|155.04|152.24|154.95|152.15|0
1651644140000|2022-05-04 06:02:20|154.86|152.06|154.77|151.97|154.86|152.06|154.77|151.97|0
1651644150000|2022-05-04 06:02:30|154.73|151.93|154.59|151.79|154.73|151.93|154.59|151.79|0
1651644160000|2022-05-04 06:02:40|154.63|151.83|154.63|151.83|154.63|151.83|154.59|151.79|0
1651644180000|2022-05-04 06:03:00|154.68|151.88|154.68|151.88|154.72|151.92|154.68|151.88|0
1651644190000|2022-05-04 06:03:10|154.59|151.79|154.45|151.65|154.59|151.79|154.45|151.65|0
1651644200000|2022-05-04 06:03:20|154.41|151.61|154.5|151.7|154.5|151.7|154.41|151.61|0
1651644210000|2022-05-04 06:03:30|154.41|151.61|154.5|151.7|154.5|151.7|154.41|151.61|0
1651644230000|2022-05-04 06:03:50|154.41|151.61|154.23|151.43|154.41|151.61|154.23|151.43|0
1651644240000|2022-05-04 06:04:00|154.14|151.34|153.96|151.16|154.14|151.34|153.96|151.16|0
1651644250000|2022-05-04 06:04:10|154.09|151.29|153.96|151.16|154.09|151.29|153.96|151.16|0
1651644260000|2022-05-04 06:04:20|153.87|151.07|153.96|151.16|153.96|151.16|153.87|151.07|0
1651644270000|2022-05-04 06:04:30|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1651644280000|2022-05-04 06:04:40|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1651644310000|2022-05-04 06:05:10|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1651644350000|2022-05-04 06:05:50|153.69|150.89|153.69|150.89|153.69|150.89|153.6|150.8|0
1651644360000|2022-05-04 06:06:00|153.64|150.84|153.78|150.98|153.78|150.98|153.64|150.84|0
1651644370000|2022-05-04 06:06:10|153.87|151.07|154.05|151.25|154.05|151.25|153.87|151.07|0
1651644380000|2022-05-04 06:06:20|153.96|151.16|154.14|151.34|154.14|151.34|153.96|151.16|0
1651644390000|2022-05-04 06:06:30|154.23|151.43|154.23|151.43|154.23|151.43|154.14|151.34|0
1651644400000|2022-05-04 06:06:40|154.14|151.34|154.23|151.43|154.23|151.43|154.14|151.34|0
1651644410000|2022-05-04 06:06:50|154.14|151.34|154.14|151.34|154.18|151.38|154.14|151.34|0
1651644430000|2022-05-04 06:07:10|154.23|151.43|154.45|151.65|154.45|151.65|154.23|151.43|0
1651644440000|2022-05-04 06:07:20|154.5|151.7|154.5|151.7|154.54|151.74|154.5|151.7|0
1651644450000|2022-05-04 06:07:30|154.54|151.74|154.54|151.74|154.54|151.74|154.5|151.7|0
1651644460000|2022-05-04 06:07:40|154.5|151.7|154.59|151.79|154.59|151.79|154.5|151.7|0
1651644470000|2022-05-04 06:07:50|154.54|151.74|154.81|152.01|154.86|152.06|154.54|151.74|0
1651644480000|2022-05-04 06:08:00|154.86|152.06|154.77|151.97|154.86|152.06|154.77|151.97|0
1651644490000|2022-05-04 06:08:10|154.86|152.06|155.13|152.33|155.13|152.33|154.86|152.06|0
1651644500000|2022-05-04 06:08:20|155.31|152.51|155.31|152.51|155.4|152.6|155.31|152.51|0
1651644510000|2022-05-04 06:08:30|155.4|152.6|155.08|152.28|155.4|152.6|155.08|152.28|0
1651644520000|2022-05-04 06:08:40|155.13|152.33|155.22|152.42|155.22|152.42|155.13|152.33|0
1651644530000|2022-05-04 06:08:50|155.13|152.33|155.08|152.28|155.13|152.33|155.08|152.28|0
1651644540000|2022-05-04 06:09:00|155.04|152.24|155.04|152.24|155.04|152.24|154.99|152.19|0
1651644550000|2022-05-04 06:09:10|155.08|152.28|154.86|152.06|155.08|152.28|154.86|152.06|0
1651644560000|2022-05-04 06:09:20|154.95|152.15|154.99|152.19|154.99|152.19|154.95|152.15|0
1651644570000|2022-05-04 06:09:30|154.95|152.15|154.99|152.19|155.04|152.24|154.95|152.15|0
1651644580000|2022-05-04 06:09:40|154.95|152.15|154.95|152.15|154.95|152.15|154.86|152.06|0
1651644590000|2022-05-04 06:09:50|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651644600000|2022-05-04 06:10:00|154.95|152.15|154.77|151.97|154.95|152.15|154.77|151.97|0
1651644610000|2022-05-04 06:10:10|155.04|152.24|155.17|152.37|155.22|152.42|155.04|152.24|0
1651644620000|2022-05-04 06:10:20|155.31|152.51|155.49|152.69|155.49|152.69|155.31|152.51|0
1651644630000|2022-05-04 06:10:30|155.45|152.65|155.31|152.51|155.45|152.65|155.31|152.51|0
1651644640000|2022-05-04 06:10:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651644650000|2022-05-04 06:10:50|155.31|152.51|155.49|152.69|155.49|152.69|155.31|152.51|0
1651644660000|2022-05-04 06:11:00|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651644670000|2022-05-04 06:11:10|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651644680000|2022-05-04 06:11:20|155.31|152.51|155.22|152.42|155.31|152.51|155.22|152.42|0
1651644690000|2022-05-04 06:11:30|155.13|152.33|155.04|152.24|155.13|152.33|155.04|152.24|0
1651644700000|2022-05-04 06:11:40|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651644710000|2022-05-04 06:11:50|155.08|152.28|155.08|152.28|155.13|152.33|155.08|152.28|0
1651644720000|2022-05-04 06:12:00|155.04|152.24|154.99|152.19|155.04|152.24|154.95|152.15|0
1651644730000|2022-05-04 06:12:10|154.95|152.15|155.04|152.24|155.04|152.24|154.95|152.15|0
1651644740000|2022-05-04 06:12:20|154.86|152.06|155.04|152.24|155.04|152.24|154.86|152.06|0
1651644750000|2022-05-04 06:12:30|155.13|152.33|155.31|152.51|155.31|152.51|155.13|152.33|0
1651644760000|2022-05-04 06:12:40|155.4|152.6|155.31|152.51|155.4|152.6|155.31|152.51|0
1651644770000|2022-05-04 06:12:50|155.22|152.42|155.26|152.46|155.26|152.46|155.22|152.42|0
1651644780000|2022-05-04 06:13:00|155.22|152.42|155.22|152.42|155.22|152.42|155.13|152.33|0
1651644790000|2022-05-04 06:13:10|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651644800000|2022-05-04 06:13:20|155.08|152.28|155.13|152.33|155.13|152.33|154.99|152.19|0
1651644810000|2022-05-04 06:13:30|155.17|152.37|155.22|152.42|155.31|152.51|155.17|152.37|0
1651644820000|2022-05-04 06:13:40|155.13|152.33|155.04|152.24|155.13|152.33|155.04|152.24|0
1651644830000|2022-05-04 06:13:50|154.95|152.15|155.13|152.33|155.13|152.33|154.95|152.15|0
1651644840000|2022-05-04 06:14:00|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651644860000|2022-05-04 06:14:20|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651644870000|2022-05-04 06:14:30|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651644880000|2022-05-04 06:14:40|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651644890000|2022-05-04 06:14:50|154.95|152.15|154.99|152.19|154.99|152.19|154.95|152.15|0
1651644900000|2022-05-04 06:15:00|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651644910000|2022-05-04 06:15:10|154.86|152.06|154.9|152.1|154.9|152.1|154.86|152.06|0
1651644920000|2022-05-04 06:15:20|154.86|152.06|154.95|152.15|154.95|152.15|154.86|152.06|0
1651644930000|2022-05-04 06:15:30|155.04|152.24|155.13|152.33|155.13|152.33|155.04|152.24|0
1651644940000|2022-05-04 06:15:40|155.17|152.37|155.31|152.51|155.31|152.51|155.17|152.37|0
1651644950000|2022-05-04 06:15:50|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651644960000|2022-05-04 06:16:00|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651644970000|2022-05-04 06:16:10|155.4|152.6|155.58|152.78|155.58|152.78|155.4|152.6|0
1651644980000|2022-05-04 06:16:20|155.54|152.74|155.58|152.78|155.58|152.78|155.49|152.69|0
1651644990000|2022-05-04 06:16:30|155.67|152.87|155.76|152.96|155.76|152.96|155.67|152.87|0
1651645000000|2022-05-04 06:16:40|155.72|152.92|155.67|152.87|155.72|152.92|155.58|152.78|0
1651645010000|2022-05-04 06:16:50|155.76|152.96|155.58|152.78|155.76|152.96|155.58|152.78|0
1651645020000|2022-05-04 06:17:00|155.67|152.87|155.67|152.87|155.76|152.96|155.67|152.87|0
1651645030000|2022-05-04 06:17:10|155.76|152.96|155.58|152.78|155.76|152.96|155.58|152.78|0
1651645040000|2022-05-04 06:17:20|155.4|152.6|155.31|152.51|155.4|152.6|155.31|152.51|0
1651645050000|2022-05-04 06:17:30|155.4|152.6|155.31|152.51|155.4|152.6|155.31|152.51|0
1651645060000|2022-05-04 06:17:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651645070000|2022-05-04 06:17:50|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651645080000|2022-05-04 06:18:00|155.22|152.42|155.31|152.51|155.31|152.51|155.22|152.42|0
1651645090000|2022-05-04 06:18:10|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651645100000|2022-05-04 06:18:20|155.44|152.64|155.49|152.69|155.49|152.69|155.44|152.64|0
1651645110000|2022-05-04 06:18:30|155.53|152.73|155.53|152.73|155.53|152.73|155.4|152.6|0
1651645120000|2022-05-04 06:18:40|155.58|152.78|155.58|152.78|155.58|152.78|155.53|152.73|0
1651645130000|2022-05-04 06:18:50|155.49|152.69|155.63|152.83|155.63|152.83|155.49|152.69|0
1651645140000|2022-05-04 06:19:00|155.76|152.96|155.85|153.05|155.85|153.05|155.76|152.96|0
1651645150000|2022-05-04 06:19:10|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1651645160000|2022-05-04 06:19:20|156.04|153.24|156.13|153.33|156.13|153.33|155.99|153.19|0
1651645170000|2022-05-04 06:19:30|156.22|153.42|156.08|153.28|156.22|153.42|156.04|153.24|0
1651645180000|2022-05-04 06:19:40|156.13|153.33|156.08|153.28|156.13|153.33|156.08|153.28|0
1651645190000|2022-05-04 06:19:50|156.13|153.33|156.08|153.28|156.13|153.33|156.08|153.28|0
1651645200000|2022-05-04 06:20:00|156.13|153.33|156.31|153.51|156.31|153.51|156.13|153.33|0
1651645210000|2022-05-04 06:20:10|156.13|153.33|155.94|153.14|156.13|153.33|155.94|153.14|0
1651645220000|2022-05-04 06:20:20|155.99|153.19|155.94|153.14|155.99|153.19|155.9|153.1|0
1651645230000|2022-05-04 06:20:30|156.04|153.24|155.94|153.14|156.04|153.24|155.94|153.14|0
1651645240000|2022-05-04 06:20:40|155.85|153.05|155.94|153.14|155.94|153.14|155.85|153.05|0
1651645250000|2022-05-04 06:20:50|155.85|153.05|156.04|153.24|156.04|153.24|155.85|153.05|0
1651645260000|2022-05-04 06:21:00|155.94|153.14|155.94|153.14|155.94|153.14|155.94|153.14|0
1651645270000|2022-05-04 06:21:10|155.9|153.1|155.94|153.14|155.94|153.14|155.9|153.1|0
1651645280000|2022-05-04 06:21:20|155.85|153.05|155.9|153.1|155.9|153.1|155.85|153.05|0
1651645290000|2022-05-04 06:21:30|155.94|153.14|155.76|152.96|155.94|153.14|155.76|152.96|0
1651645300000|2022-05-04 06:21:40|155.85|153.05|155.94|153.14|155.94|153.14|155.85|153.05|0
1651645320000|2022-05-04 06:22:00|155.9|153.1|155.76|152.96|155.9|153.1|155.76|152.96|0
1651645330000|2022-05-04 06:22:10|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651645350000|2022-05-04 06:22:30|155.94|153.14|156.22|153.42|156.22|153.42|155.94|153.14|0
1651645360000|2022-05-04 06:22:40|156.13|153.33|156.03|153.23|156.13|153.33|156.03|153.23|0
1651645370000|2022-05-04 06:22:50|155.99|153.19|155.76|152.96|155.99|153.19|155.76|152.96|0
1651645380000|2022-05-04 06:23:00|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651645390000|2022-05-04 06:23:10|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1651645400000|2022-05-04 06:23:20|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651645410000|2022-05-04 06:23:30|155.62|152.82|155.58|152.78|155.62|152.82|155.58|152.78|0
1651645420000|2022-05-04 06:23:40|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651645430000|2022-05-04 06:23:50|155.58|152.78|155.58|152.78|155.58|152.78|155.58|152.78|0
1651645440000|2022-05-04 06:24:00|155.71|152.91|155.67|152.87|155.71|152.91|155.67|152.87|0
1651645450000|2022-05-04 06:24:10|155.76|152.96|155.71|152.91|155.76|152.96|155.71|152.91|0
1651645460000|2022-05-04 06:24:20|155.67|152.87|155.67|152.87|155.67|152.87|155.58|152.78|0
1651645470000|2022-05-04 06:24:30|155.71|152.91|155.67|152.87|155.71|152.91|155.67|152.87|0
1651645490000|2022-05-04 06:24:50|155.71|152.91|155.67|152.87|155.71|152.91|155.67|152.87|0
1651645500000|2022-05-04 06:25:00|155.71|152.91|155.76|152.96|155.76|152.96|155.71|152.91|0
1651645510000|2022-05-04 06:25:10|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651645520000|2022-05-04 06:25:20|155.44|152.64|155.4|152.6|155.49|152.69|155.4|152.6|0
1651645530000|2022-05-04 06:25:30|155.49|152.69|155.44|152.64|155.49|152.69|155.44|152.64|0
1651645540000|2022-05-04 06:25:40|155.49|152.69|155.49|152.69|155.49|152.69|155.4|152.6|0
1651645550000|2022-05-04 06:25:50|155.58|152.78|155.49|152.69|155.58|152.78|155.49|152.69|0
1651645560000|2022-05-04 06:26:00|155.44|152.64|155.44|152.64|155.44|152.64|155.44|152.64|0
1651645570000|2022-05-04 06:26:10|155.58|152.78|155.67|152.87|155.67|152.87|155.49|152.69|0
1651645580000|2022-05-04 06:26:20|155.71|152.91|155.67|152.87|155.76|152.96|155.67|152.87|0
1651645590000|2022-05-04 06:26:30|155.71|152.91|155.76|152.96|155.76|152.96|155.71|152.91|0
1651645600000|2022-05-04 06:26:40|155.67|152.87|155.58|152.78|155.76|152.96|155.58|152.78|0
1651645610000|2022-05-04 06:26:50|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651645620000|2022-05-04 06:27:00|155.31|152.51|155.4|152.6|155.4|152.6|155.31|152.51|0
1651645630000|2022-05-04 06:27:10|155.49|152.69|155.49|152.69|155.49|152.69|155.4|152.6|0
1651645640000|2022-05-04 06:27:20|155.44|152.64|155.03|152.23|155.44|152.64|154.94|152.14|0
1651645650000|2022-05-04 06:27:30|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651645660000|2022-05-04 06:27:40|154.94|152.14|154.94|152.14|154.99|152.19|154.94|152.14|0
1651645670000|2022-05-04 06:27:50|154.99|152.19|155.03|152.23|155.03|152.23|154.99|152.19|0
1651645680000|2022-05-04 06:28:00|155.08|152.28|155.26|152.46|155.26|152.46|155.03|152.23|0
1651645690000|2022-05-04 06:28:10|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651645700000|2022-05-04 06:28:20|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651645710000|2022-05-04 06:28:30|154.99|152.19|154.94|152.14|154.99|152.19|154.94|152.14|0
1651645720000|2022-05-04 06:28:40|154.85|152.05|154.94|152.14|154.94|152.14|154.85|152.05|0
1651645730000|2022-05-04 06:28:50|155.03|152.23|154.76|151.96|155.03|152.23|154.76|151.96|0
1651645740000|2022-05-04 06:29:00|154.81|152.01|154.99|152.19|154.99|152.19|154.76|151.96|0
1651645750000|2022-05-04 06:29:10|155.03|152.23|155.12|152.32|155.12|152.32|154.99|152.19|0
1651645760000|2022-05-04 06:29:20|155.03|152.23|155.12|152.32|155.12|152.32|155.03|152.23|0
1651645770000|2022-05-04 06:29:30|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1651645780000|2022-05-04 06:29:40|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651645790000|2022-05-04 06:29:50|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651645800000|2022-05-04 06:30:00|155.12|152.32|154.99|152.19|155.12|152.32|154.99|152.19|0
1651645810000|2022-05-04 06:30:10|154.94|152.14|154.9|152.1|154.94|152.14|154.9|152.1|0
1651645820000|2022-05-04 06:30:20|154.94|152.14|155.03|152.23|155.03|152.23|154.94|152.14|0
1651645830000|2022-05-04 06:30:30|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651645850000|2022-05-04 06:30:50|155.08|152.28|154.94|152.14|155.08|152.28|154.94|152.14|0
1651645860000|2022-05-04 06:31:00|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651645870000|2022-05-04 06:31:10|155.12|152.32|155.3|152.5|155.4|152.6|155.12|152.32|0
1651645880000|2022-05-04 06:31:20|155.35|152.55|155.58|152.78|155.58|152.78|155.35|152.55|0
1651645890000|2022-05-04 06:31:30|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651645900000|2022-05-04 06:31:40|155.53|152.73|155.67|152.87|155.67|152.87|155.53|152.73|0
1651645910000|2022-05-04 06:31:50|155.71|152.91|155.58|152.78|155.76|152.96|155.58|152.78|0
1651645920000|2022-05-04 06:32:00|155.67|152.87|155.67|152.87|155.67|152.87|155.62|152.82|0
1651645930000|2022-05-04 06:32:10|155.62|152.82|155.62|152.82|155.67|152.87|155.62|152.82|0
1651645940000|2022-05-04 06:32:20|155.67|152.87|155.71|152.91|155.71|152.91|155.67|152.87|0
1651645950000|2022-05-04 06:32:30|155.76|152.96|155.62|152.82|155.76|152.96|155.62|152.82|0
1651645960000|2022-05-04 06:32:40|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651645970000|2022-05-04 06:32:50|155.58|152.78|155.58|152.78|155.62|152.82|155.58|152.78|0
1651645990000|2022-05-04 06:33:10|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651646000000|2022-05-04 06:33:20|155.39|152.59|155.39|152.59|155.44|152.64|155.39|152.59|0
1651646010000|2022-05-04 06:33:30|155.3|152.5|155.39|152.59|155.39|152.59|155.3|152.5|0
1651646020000|2022-05-04 06:33:40|155.3|152.5|155.26|152.46|155.3|152.5|155.26|152.46|0
1651646030000|2022-05-04 06:33:50|155.3|152.5|155.3|152.5|155.3|152.5|155.21|152.41|0
1651646040000|2022-05-04 06:34:00|155.26|152.46|155.44|152.64|155.44|152.64|155.17|152.37|0
1651646050000|2022-05-04 06:34:10|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651646060000|2022-05-04 06:34:20|155.58|152.78|155.48|152.68|155.58|152.78|155.48|152.68|0
1651646070000|2022-05-04 06:34:30|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651646080000|2022-05-04 06:34:40|155.3|152.5|155.21|152.41|155.3|152.5|155.21|152.41|0
1651646090000|2022-05-04 06:34:50|155.26|152.46|155.21|152.41|155.26|152.46|155.21|152.41|0
1651646100000|2022-05-04 06:35:00|155.17|152.37|155.07|152.27|155.17|152.37|155.03|152.23|0
1651646110000|2022-05-04 06:35:10|155.12|152.32|155.12|152.32|155.17|152.37|155.12|152.32|0
1651646130000|2022-05-04 06:35:30|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1651646140000|2022-05-04 06:35:40|155.12|152.32|155.3|152.5|155.3|152.5|155.12|152.32|0
1651646150000|2022-05-04 06:35:50|155.21|152.41|155.3|152.5|155.3|152.5|155.21|152.41|0
1651646160000|2022-05-04 06:36:00|155.39|152.59|155.44|152.64|155.44|152.64|155.39|152.59|0
1651646170000|2022-05-04 06:36:10|155.39|152.59|155.35|152.55|155.39|152.59|155.3|152.5|0
1651646180000|2022-05-04 06:36:20|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651646190000|2022-05-04 06:36:30|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651646200000|2022-05-04 06:36:40|155.3|152.5|155.3|152.5|155.3|152.5|155.26|152.46|0
1651646210000|2022-05-04 06:36:50|155.35|152.55|155.16|152.36|155.35|152.55|155.16|152.36|0
1651646220000|2022-05-04 06:37:00|155.12|152.32|155.16|152.36|155.16|152.36|155.12|152.32|0
1651646230000|2022-05-04 06:37:10|155.12|152.32|155.21|152.41|155.21|152.41|155.12|152.32|0
1651646240000|2022-05-04 06:37:20|155.26|152.46|155.16|152.36|155.26|152.46|155.16|152.36|0
1651646250000|2022-05-04 06:37:30|155.12|152.32|155.21|152.41|155.21|152.41|155.12|152.32|0
1651646260000|2022-05-04 06:37:40|155.39|152.59|155.53|152.73|155.57|152.77|155.39|152.59|0
1651646270000|2022-05-04 06:37:50|155.48|152.68|155.57|152.77|155.57|152.77|155.48|152.68|0
1651646280000|2022-05-04 06:38:00|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651646290000|2022-05-04 06:38:10|155.44|152.64|155.48|152.68|155.48|152.68|155.39|152.59|0
1651646300000|2022-05-04 06:38:20|155.44|152.64|155.44|152.64|155.44|152.64|155.39|152.59|0
1651646310000|2022-05-04 06:38:30|155.48|152.68|155.57|152.77|155.57|152.77|155.48|152.68|0
1651646320000|2022-05-04 06:38:40|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651646340000|2022-05-04 06:39:00|155.57|152.77|155.57|152.77|155.62|152.82|155.57|152.77|0
1651646350000|2022-05-04 06:39:10|155.62|152.82|155.66|152.86|155.66|152.86|155.62|152.82|0
1651646360000|2022-05-04 06:39:20|155.48|152.68|155.62|152.82|155.62|152.82|155.48|152.68|0
1651646370000|2022-05-04 06:39:30|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651646380000|2022-05-04 06:39:40|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651646390000|2022-05-04 06:39:50|155.66|152.86|155.76|152.96|155.76|152.96|155.66|152.86|0
1651646400000|2022-05-04 06:40:00|155.66|152.86|155.48|152.68|155.76|152.96|155.48|152.68|0
1651646410000|2022-05-04 06:40:10|155.39|152.59|155.44|152.64|155.44|152.64|155.39|152.59|0
1651646420000|2022-05-04 06:40:20|155.48|152.68|155.39|152.59|155.48|152.68|155.39|152.59|0
1651646430000|2022-05-04 06:40:30|155.44|152.64|155.57|152.77|155.57|152.77|155.39|152.59|0
1651646440000|2022-05-04 06:40:40|155.66|152.86|155.75|152.95|155.75|152.95|155.62|152.82|0
1651646450000|2022-05-04 06:40:50|155.71|152.91|155.75|152.95|155.75|152.95|155.71|152.91|0
1651646460000|2022-05-04 06:41:00|155.66|152.86|155.66|152.86|155.71|152.91|155.66|152.86|0
1651646470000|2022-05-04 06:41:10|155.71|152.91|155.75|152.95|155.75|152.95|155.66|152.86|0
1651646480000|2022-05-04 06:41:20|155.66|152.86|155.71|152.91|155.75|152.95|155.66|152.86|0
1651646490000|2022-05-04 06:41:30|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651646500000|2022-05-04 06:41:40|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651646510000|2022-05-04 06:41:50|155.71|152.91|155.71|152.91|155.75|152.95|155.71|152.91|0
1651646520000|2022-05-04 06:42:00|155.75|152.95|155.85|153.05|155.85|153.05|155.75|152.95|0
1651646530000|2022-05-04 06:42:10|155.8|153|155.85|153.05|155.85|153.05|155.8|153|0
1651646540000|2022-05-04 06:42:20|155.89|153.09|155.94|153.14|155.94|153.14|155.89|153.09|0
1651646560000|2022-05-04 06:42:40|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651646570000|2022-05-04 06:42:50|155.94|153.14|155.94|153.14|155.94|153.14|155.94|153.14|0
1651646580000|2022-05-04 06:43:00|155.98|153.18|155.84|153.04|156.03|153.23|155.84|153.04|0
1651646590000|2022-05-04 06:43:10|155.94|153.14|155.94|153.14|155.94|153.14|155.94|153.14|0
1651646600000|2022-05-04 06:43:20|156.03|153.23|155.98|153.18|156.03|153.23|155.94|153.14|0
1651646610000|2022-05-04 06:43:30|156.03|153.23|155.94|153.14|156.03|153.23|155.94|153.14|0
1651646620000|2022-05-04 06:43:40|155.89|153.09|155.94|153.14|155.94|153.14|155.89|153.09|0
1651646630000|2022-05-04 06:43:50|155.98|153.18|156.03|153.23|156.03|153.23|155.98|153.18|0
1651646640000|2022-05-04 06:44:00|155.98|153.18|155.98|153.18|156.03|153.23|155.98|153.18|0
1651646650000|2022-05-04 06:44:10|155.94|153.14|155.84|153.04|155.94|153.14|155.84|153.04|0
1651646660000|2022-05-04 06:44:20|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651646670000|2022-05-04 06:44:30|155.8|153|155.75|152.95|155.8|153|155.75|152.95|0
1651646680000|2022-05-04 06:44:40|155.66|152.86|155.75|152.95|155.75|152.95|155.57|152.77|0
1651646690000|2022-05-04 06:44:50|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651646700000|2022-05-04 06:45:00|155.94|153.14|156.03|153.23|156.03|153.23|155.94|153.14|0
1651646710000|2022-05-04 06:45:10|155.93|153.13|156.03|153.23|156.03|153.23|155.93|153.13|0
1651646720000|2022-05-04 06:45:20|156.12|153.32|156.12|153.32|156.12|153.32|156.12|153.32|0
1651646730000|2022-05-04 06:45:30|156.07|153.27|156.03|153.23|156.12|153.32|156.03|153.23|0
1651646740000|2022-05-04 06:45:40|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651646750000|2022-05-04 06:45:50|155.52|152.72|155.66|152.86|155.75|152.95|155.52|152.72|0
1651646760000|2022-05-04 06:46:00|155.71|152.91|155.66|152.86|155.75|152.95|155.66|152.86|0
1651646770000|2022-05-04 06:46:10|155.71|152.91|155.71|152.91|155.71|152.91|155.61|152.81|0
1651646780000|2022-05-04 06:46:20|155.66|152.86|155.57|152.77|155.66|152.86|155.57|152.77|0
1651646790000|2022-05-04 06:46:30|155.52|152.72|155.39|152.59|155.52|152.72|155.39|152.59|0
1651646810000|2022-05-04 06:46:50|155.43|152.63|155.57|152.77|155.57|152.77|155.43|152.63|0
1651646820000|2022-05-04 06:47:00|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651646830000|2022-05-04 06:47:10|155.61|152.81|155.48|152.68|155.61|152.81|155.48|152.68|0
1651646840000|2022-05-04 06:47:20|155.43|152.63|155.43|152.63|155.43|152.63|155.43|152.63|0
1651646850000|2022-05-04 06:47:30|155.48|152.68|155.57|152.77|155.57|152.77|155.48|152.68|0
1651646860000|2022-05-04 06:47:40|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651646870000|2022-05-04 06:47:50|155.48|152.68|155.48|152.68|155.52|152.72|155.48|152.68|0
1651646880000|2022-05-04 06:48:00|155.52|152.72|155.7|152.9|155.7|152.9|155.52|152.72|0
1651646890000|2022-05-04 06:48:10|155.75|152.95|155.66|152.86|155.75|152.95|155.66|152.86|0
1651646900000|2022-05-04 06:48:20|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651646910000|2022-05-04 06:48:30|155.66|152.86|155.66|152.86|155.66|152.86|155.57|152.77|0
1651646920000|2022-05-04 06:48:40|155.8|153|155.8|153|155.8|153|155.8|153|0
1651646930000|2022-05-04 06:48:50|155.75|152.95|155.57|152.77|155.75|152.95|155.57|152.77|0
1651646940000|2022-05-04 06:49:00|155.7|152.9|155.66|152.86|155.75|152.95|155.66|152.86|0
1651646960000|2022-05-04 06:49:20|155.57|152.77|155.66|152.86|155.66|152.86|155.57|152.77|0
1651646970000|2022-05-04 06:49:30|155.61|152.81|155.61|152.81|155.61|152.81|155.57|152.77|0
1651646980000|2022-05-04 06:49:40|155.66|152.86|155.7|152.9|155.7|152.9|155.66|152.86|0
1651646990000|2022-05-04 06:49:50|155.66|152.86|155.75|152.95|155.75|152.95|155.66|152.86|0
1651647000000|2022-05-04 06:50:00|155.7|152.9|155.52|152.72|155.7|152.9|155.48|152.68|0
1651647010000|2022-05-04 06:50:10|155.48|152.68|155.48|152.68|155.57|152.77|155.48|152.68|0
1651647020000|2022-05-04 06:50:20|155.57|152.77|155.66|152.86|155.66|152.86|155.57|152.77|0
1651647030000|2022-05-04 06:50:30|155.57|152.77|155.48|152.68|155.57|152.77|155.48|152.68|0
1651647040000|2022-05-04 06:50:40|155.57|152.77|155.57|152.77|155.57|152.77|155.52|152.72|0
1651647050000|2022-05-04 06:50:50|155.48|152.68|155.43|152.63|155.52|152.72|155.43|152.63|0
1651647060000|2022-05-04 06:51:00|155.39|152.59|155.21|152.41|155.39|152.59|155.21|152.41|0
1651647070000|2022-05-04 06:51:10|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651647080000|2022-05-04 06:51:20|155.12|152.32|155.12|152.32|155.12|152.32|155.02|152.22|0
1651647090000|2022-05-04 06:51:30|155.21|152.41|155.3|152.5|155.3|152.5|155.21|152.41|0
1651647100000|2022-05-04 06:51:40|155.21|152.41|155.3|152.5|155.3|152.5|155.21|152.41|0
1651647110000|2022-05-04 06:51:50|155.21|152.41|155.25|152.45|155.3|152.5|155.21|152.41|0
1651647120000|2022-05-04 06:52:00|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651647130000|2022-05-04 06:52:10|155.39|152.59|155.48|152.68|155.48|152.68|155.39|152.59|0
1651647150000|2022-05-04 06:52:30|155.57|152.77|155.57|152.77|155.57|152.77|155.52|152.72|0
1651647160000|2022-05-04 06:52:40|155.48|152.68|155.57|152.77|155.57|152.77|155.43|152.63|0
1651647170000|2022-05-04 06:52:50|155.61|152.81|155.61|152.81|155.61|152.81|155.61|152.81|0
1651647180000|2022-05-04 06:53:00|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651647190000|2022-05-04 06:53:10|155.7|152.9|155.66|152.86|155.7|152.9|155.66|152.86|0
1651647200000|2022-05-04 06:53:20|155.75|152.95|155.84|153.04|155.84|153.04|155.75|152.95|0
1651647210000|2022-05-04 06:53:30|155.93|153.13|155.88|153.08|155.93|153.13|155.88|153.08|0
1651647220000|2022-05-04 06:53:40|155.84|153.04|155.75|152.95|155.84|153.04|155.75|152.95|0
1651647230000|2022-05-04 06:53:50|155.79|152.99|155.75|152.95|155.79|152.99|155.75|152.95|0
1651647260000|2022-05-04 06:54:20|155.66|152.86|155.57|152.77|155.66|152.86|155.57|152.77|0
1651647270000|2022-05-04 06:54:30|155.52|152.72|155.57|152.77|155.57|152.77|155.52|152.72|0
1651647280000|2022-05-04 06:54:40|155.48|152.68|155.43|152.63|155.48|152.68|155.43|152.63|0
1651647290000|2022-05-04 06:54:50|155.48|152.68|155.39|152.59|155.48|152.68|155.39|152.59|0
1651647300000|2022-05-04 06:55:00|155.43|152.63|155.48|152.68|155.48|152.68|155.43|152.63|0
1651647310000|2022-05-04 06:55:10|155.39|152.59|155.48|152.68|155.48|152.68|155.39|152.59|0
1651647320000|2022-05-04 06:55:20|155.52|152.72|155.48|152.68|155.52|152.72|155.48|152.68|0
1651647330000|2022-05-04 06:55:30|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651647340000|2022-05-04 06:55:40|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651647360000|2022-05-04 06:56:00|155.48|152.68|155.66|152.86|155.66|152.86|155.48|152.68|0
1651647370000|2022-05-04 06:56:10|155.75|152.95|155.75|152.95|155.84|153.04|155.75|152.95|0
1651647380000|2022-05-04 06:56:20|155.66|152.86|155.75|152.95|155.75|152.95|155.66|152.86|0
1651647400000|2022-05-04 06:56:40|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651647410000|2022-05-04 06:56:50|155.88|153.08|155.93|153.13|155.93|153.13|155.88|153.08|0
1651647420000|2022-05-04 06:57:00|155.84|153.04|155.75|152.95|155.84|153.04|155.75|152.95|0
1651647430000|2022-05-04 06:57:10|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651647440000|2022-05-04 06:57:20|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651647450000|2022-05-04 06:57:30|155.79|152.99|155.84|153.04|155.84|153.04|155.79|152.99|0
1651647460000|2022-05-04 06:57:40|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651647470000|2022-05-04 06:57:50|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1651647480000|2022-05-04 06:58:00|155.97|153.17|155.79|152.99|155.97|153.17|155.79|152.99|0
1651647490000|2022-05-04 06:58:10|155.84|153.04|155.88|153.08|155.88|153.08|155.75|152.95|0
1651647500000|2022-05-04 06:58:20|155.84|153.04|155.93|153.13|155.93|153.13|155.84|153.04|0
1651647510000|2022-05-04 06:58:30|155.97|153.17|155.97|153.17|156.02|153.22|155.93|153.13|0
1651647520000|2022-05-04 06:58:40|156.02|153.22|156.02|153.22|156.02|153.22|155.97|153.17|0
1651647530000|2022-05-04 06:58:50|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651647540000|2022-05-04 06:59:00|155.79|152.99|155.75|152.95|155.79|152.99|155.75|152.95|0
1651647550000|2022-05-04 06:59:10|155.7|152.9|155.7|152.9|155.75|152.95|155.7|152.9|0
1651647560000|2022-05-04 06:59:20|155.66|152.86|155.66|152.86|155.66|152.86|155.57|152.77|0
1651647570000|2022-05-04 06:59:30|155.61|152.81|155.57|152.77|155.66|152.86|155.57|152.77|0
1651647580000|2022-05-04 06:59:40|155.61|152.81|155.66|152.86|155.66|152.86|155.61|152.81|0
1651647590000|2022-05-04 06:59:50|155.7|152.9|155.75|152.95|155.75|152.95|155.61|152.81|0
1651647600000|2022-05-04 07:00:00|155.38|152.58|155.57|152.77|155.57|152.77|155.38|152.58|0
1651647610000|2022-05-04 07:00:10|155.66|152.86|155.57|152.77|155.66|152.86|155.57|152.77|0
1651647620000|2022-05-04 07:00:20|155.75|152.95|155.75|152.95|155.75|152.95|155.57|152.77|0
1651647630000|2022-05-04 07:00:30|156.02|153.22|156.2|153.4|156.2|153.4|156.02|153.22|0
1651647640000|2022-05-04 07:00:40|156.29|153.49|156.2|153.4|156.29|153.49|156.2|153.4|0
1651647650000|2022-05-04 07:00:50|156.02|153.22|156.11|153.31|156.11|153.31|155.84|153.04|0
1651647660000|2022-05-04 07:01:00|156.02|153.22|155.79|152.99|156.02|153.22|155.79|152.99|0
1651647670000|2022-05-04 07:01:10|155.88|153.08|155.84|153.04|155.88|153.08|155.84|153.04|0
1651647680000|2022-05-04 07:01:20|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651647690000|2022-05-04 07:01:30|155.66|152.86|155.29|152.49|155.66|152.86|155.29|152.49|0
1651647700000|2022-05-04 07:01:40|155.11|152.31|155.2|152.4|155.29|152.49|155.02|152.22|0
1651647710000|2022-05-04 07:01:50|155.29|152.49|155.11|152.31|155.29|152.49|155.11|152.31|0
1651647720000|2022-05-04 07:02:00|155.15|152.35|154.84|152.04|155.15|152.35|154.84|152.04|0
1651647730000|2022-05-04 07:02:10|154.93|152.13|155.11|152.31|155.11|152.31|154.93|152.13|0
1651647740000|2022-05-04 07:02:20|155.15|152.35|155.25|152.45|155.29|152.49|155.15|152.35|0
1651647750000|2022-05-04 07:02:30|155.29|152.49|155.02|152.22|155.29|152.49|155.02|152.22|0
1651647760000|2022-05-04 07:02:40|154.93|152.13|154.93|152.13|155.02|152.22|154.93|152.13|0
1651647770000|2022-05-04 07:02:50|155.11|152.31|155.38|152.58|155.38|152.58|155.11|152.31|0
1651647780000|2022-05-04 07:03:00|155.47|152.67|155.84|153.04|155.84|153.04|155.47|152.67|0
1651647790000|2022-05-04 07:03:10|155.75|152.95|155.75|152.95|155.84|153.04|155.75|152.95|0
1651647800000|2022-05-04 07:03:20|155.66|152.86|155.84|153.04|155.84|153.04|155.66|152.86|0
1651647810000|2022-05-04 07:03:30|155.75|152.95|155.66|152.86|155.75|152.95|155.66|152.86|0
1651647820000|2022-05-04 07:03:40|155.75|152.95|155.56|152.76|155.75|152.95|155.56|152.76|0
1651647830000|2022-05-04 07:03:50|155.66|152.86|155.65|152.85|155.66|152.86|155.56|152.76|0
1651647840000|2022-05-04 07:04:00|155.93|153.13|155.93|153.13|155.97|153.17|155.93|153.13|0
1651647850000|2022-05-04 07:04:10|156.02|153.22|156.47|153.67|156.47|153.67|156.02|153.22|0
1651647860000|2022-05-04 07:04:20|156.38|153.58|156.66|153.86|156.66|153.86|156.38|153.58|0
1651647870000|2022-05-04 07:04:30|156.52|153.72|156.61|153.81|156.61|153.81|156.52|153.72|0
1651647880000|2022-05-04 07:04:40|156.56|153.76|156.47|153.67|156.56|153.76|156.47|153.67|0
1651647890000|2022-05-04 07:04:50|156.38|153.58|156.34|153.54|156.38|153.58|156.2|153.4|0
1651647900000|2022-05-04 07:05:00|156.09|153.69|155.95|153.55|156.09|153.69|155.91|153.51|0
1651647910000|2022-05-04 07:05:10|156|153.6|156.04|153.64|156.09|153.69|155.91|153.51|0
1651647920000|2022-05-04 07:05:20|156.27|153.87|156.46|154.06|156.46|154.06|156.09|153.69|0
1651647930000|2022-05-04 07:05:30|156.36|153.96|156.36|153.96|156.36|153.96|156.27|153.87|0
1651647940000|2022-05-04 07:05:40|156.32|153.92|156.13|153.73|156.32|153.92|156.09|153.69|0
1651647950000|2022-05-04 07:05:50|156.09|153.69|156.32|153.92|156.32|153.92|156.09|153.69|0
1651647960000|2022-05-04 07:06:00|156.18|153.78|156|153.6|156.27|153.87|156|153.6|0
1651647970000|2022-05-04 07:06:10|155.82|153.42|155.82|153.42|155.82|153.42|155.73|153.33|0
1651647980000|2022-05-04 07:06:20|155.91|153.51|156.09|153.69|156.09|153.69|155.82|153.42|0
1651647990000|2022-05-04 07:06:30|156.13|153.73|156.18|153.78|156.23|153.83|156.09|153.69|0
1651648000000|2022-05-04 07:06:40|156.27|153.87|157.52|155.12|157.52|155.12|156.18|153.78|0
1651648010000|2022-05-04 07:06:50|157.61|155.21|157.38|154.98|157.61|155.21|157.38|154.98|0
1651648020000|2022-05-04 07:07:00|157.33|154.93|157.52|155.12|157.52|155.12|157.24|154.84|0
1651648030000|2022-05-04 07:07:10|157.42|155.02|157.7|155.3|157.7|155.3|157.42|155.02|0
1651648040000|2022-05-04 07:07:20|157.56|155.16|157.7|155.3|157.7|155.3|157.56|155.16|0
1651648050000|2022-05-04 07:07:30|157.61|155.21|157.56|155.16|157.61|155.21|157.56|155.16|0
1651648060000|2022-05-04 07:07:40|157.52|155.12|157.52|155.12|157.52|155.12|157.42|155.02|0
1651648070000|2022-05-04 07:07:50|157.47|155.07|157.61|155.21|157.61|155.21|157.47|155.07|0
1651648080000|2022-05-04 07:08:00|157.65|155.25|157.65|155.25|157.65|155.25|157.65|155.25|0
1651648090000|2022-05-04 07:08:10|157.52|155.12|157.61|155.21|157.61|155.21|157.52|155.12|0
1651648100000|2022-05-04 07:08:20|157.7|155.3|157.97|155.57|157.97|155.57|157.7|155.3|0
1651648110000|2022-05-04 07:08:30|158.06|155.66|158.16|155.76|158.25|155.85|158.06|155.66|0
1651648120000|2022-05-04 07:08:40|158.2|155.8|158.16|155.76|158.25|155.85|158.16|155.76|0
1651648130000|2022-05-04 07:08:50|158.25|155.85|158.25|155.85|158.25|155.85|158.25|155.85|0
1651648140000|2022-05-04 07:09:00|158.06|155.66|158.06|155.66|158.06|155.66|158.02|155.62|0
1651648150000|2022-05-04 07:09:10|157.97|155.57|158.06|155.66|158.06|155.66|157.97|155.57|0
1651648160000|2022-05-04 07:09:20|158.02|155.62|158.06|155.66|158.06|155.66|157.97|155.57|0
1651648170000|2022-05-04 07:09:30|157.97|155.57|157.92|155.52|157.97|155.57|157.88|155.48|0
1651648180000|2022-05-04 07:09:40|157.97|155.57|157.88|155.48|157.97|155.57|157.88|155.48|0
1651648190000|2022-05-04 07:09:50|157.97|155.57|157.92|155.52|157.97|155.57|157.92|155.52|0
1651648200000|2022-05-04 07:10:00|157.97|155.57|158.02|155.62|158.06|155.66|157.88|155.48|0
1651648210000|2022-05-04 07:10:10|158.06|155.66|157.88|155.48|158.06|155.66|157.88|155.48|0
1651648220000|2022-05-04 07:10:20|157.97|155.57|158.02|155.62|158.06|155.66|157.97|155.57|0
1651648230000|2022-05-04 07:10:30|158.16|155.76|157.97|155.57|158.2|155.8|157.97|155.57|0
1651648240000|2022-05-04 07:10:40|158.02|155.62|158.06|155.66|158.06|155.66|158.02|155.62|0
1651648250000|2022-05-04 07:10:50|157.97|155.57|158.06|155.66|158.06|155.66|157.97|155.57|0
1651648260000|2022-05-04 07:11:00|157.97|155.57|158.02|155.62|158.02|155.62|157.97|155.57|0
1651648270000|2022-05-04 07:11:10|158.06|155.66|157.97|155.57|158.06|155.66|157.88|155.48|0
1651648280000|2022-05-04 07:11:20|157.92|155.52|157.97|155.57|157.97|155.57|157.92|155.52|0
1651648290000|2022-05-04 07:11:30|157.88|155.48|157.88|155.48|157.88|155.48|157.83|155.43|0
1651648300000|2022-05-04 07:11:40|157.97|155.57|157.97|155.57|158.06|155.66|157.97|155.57|0
1651648310000|2022-05-04 07:11:50|158.02|155.62|157.88|155.48|158.02|155.62|157.88|155.48|0
1651648320000|2022-05-04 07:12:00|157.83|155.43|157.51|155.11|157.83|155.43|157.51|155.11|0
1651648330000|2022-05-04 07:12:10|157.42|155.02|157.33|154.93|157.42|155.02|157.15|154.75|0
1651648340000|2022-05-04 07:12:20|157.42|155.02|157.33|154.93|157.42|155.02|157.33|154.93|0
1651648350000|2022-05-04 07:12:30|157.42|155.02|157.51|155.11|157.51|155.11|157.33|154.93|0
1651648360000|2022-05-04 07:12:40|157.7|155.3|157.79|155.39|157.79|155.39|157.61|155.21|0
1651648370000|2022-05-04 07:12:50|157.83|155.43|157.79|155.39|157.83|155.43|157.7|155.3|0
1651648380000|2022-05-04 07:13:00|157.61|155.21|157.56|155.16|157.61|155.21|157.42|155.02|0
1651648390000|2022-05-04 07:13:10|157.42|155.02|157.33|154.93|157.42|155.02|157.28|154.88|0
1651648400000|2022-05-04 07:13:20|157.42|155.02|157.24|154.84|157.42|155.02|157.24|154.84|0
1651648410000|2022-05-04 07:13:30|157.33|154.93|157.24|154.84|157.33|154.93|157.24|154.84|0
1651648420000|2022-05-04 07:13:40|157.15|154.75|157.15|154.75|157.15|154.75|157.06|154.66|0
1651648430000|2022-05-04 07:13:50|157.1|154.7|157.15|154.75|157.15|154.75|157.1|154.7|0
1651648440000|2022-05-04 07:14:00|157.06|154.66|156.6|154.2|157.06|154.66|156.6|154.2|0
1651648450000|2022-05-04 07:14:10|156.51|154.11|156.24|153.84|156.51|154.11|156.19|153.79|0
1651648460000|2022-05-04 07:14:20|156.19|153.79|156.06|153.66|156.19|153.79|156.06|153.66|0
1651648470000|2022-05-04 07:14:30|155.96|153.56|155.96|153.56|156.06|153.66|155.96|153.56|0
1651648480000|2022-05-04 07:14:40|156.06|153.66|155.92|153.52|156.15|153.75|155.92|153.52|0
1651648490000|2022-05-04 07:14:50|155.96|153.56|156.42|154.02|156.42|154.02|155.96|153.56|0
1651648500000|2022-05-04 07:15:00|156.33|153.93|156.74|154.34|156.74|154.34|156.33|153.93|0
1651648510000|2022-05-04 07:15:10|156.51|154.11|156.24|153.84|156.51|154.11|156.24|153.84|0
1651648520000|2022-05-04 07:15:20|156.33|153.93|155.87|153.47|156.33|153.93|155.87|153.47|0
1651648530000|2022-05-04 07:15:30|155.92|153.52|155.78|153.38|155.92|153.52|155.78|153.38|0
1651648540000|2022-05-04 07:15:40|155.6|153.2|155.64|153.24|155.64|153.24|155.51|153.11|0
1651648550000|2022-05-04 07:15:50|155.69|153.29|155.96|153.56|155.96|153.56|155.69|153.29|0
1651648560000|2022-05-04 07:16:00|156.01|153.61|156.1|153.7|156.1|153.7|155.96|153.56|0
1651648570000|2022-05-04 07:16:10|156.05|153.65|155.69|153.29|156.05|153.65|155.69|153.29|0
1651648580000|2022-05-04 07:16:20|155.78|153.38|155.92|153.52|155.92|153.52|155.78|153.38|0
1651648590000|2022-05-04 07:16:30|155.96|153.56|154.63|152.23|155.96|153.56|154.63|152.23|0
1651648600000|2022-05-04 07:16:40|153.83|151.43|153.74|151.34|153.83|151.43|153.74|151.34|0
1651648610000|2022-05-04 07:16:50|153.7|151.3|153.83|151.43|153.83|151.43|153.65|151.25|0
1651648620000|2022-05-04 07:17:00|153.79|151.39|153.56|151.16|153.79|151.39|153.56|151.16|0
1651648630000|2022-05-04 07:17:10|153.52|151.12|153.56|151.16|153.56|151.16|153.52|151.12|0
1651648640000|2022-05-04 07:17:20|153.52|151.12|153.56|151.16|153.56|151.16|153.47|151.07|0
1651648650000|2022-05-04 07:17:30|153.65|151.25|153.56|151.16|153.65|151.25|153.56|151.16|0
1651648660000|2022-05-04 07:17:40|153.2|150.8|152.75|150.35|153.2|150.8|152.75|150.35|0
1651648670000|2022-05-04 07:17:50|152.84|150.44|153.29|150.89|153.29|150.89|152.84|150.44|0
1651648680000|2022-05-04 07:18:00|153.34|150.94|153.29|150.89|153.34|150.94|153.29|150.89|0
1651648690000|2022-05-04 07:18:10|153.34|150.94|153.06|150.66|153.34|150.94|153.06|150.66|0
1651648700000|2022-05-04 07:18:20|153.02|150.62|153.2|150.8|153.2|150.8|153.02|150.62|0
1651648710000|2022-05-04 07:18:30|153.29|150.89|153.38|150.98|153.38|150.98|153.29|150.89|0
1651648720000|2022-05-04 07:18:40|153.47|151.07|153.29|150.89|153.56|151.16|153.29|150.89|0
1651648730000|2022-05-04 07:18:50|153.33|150.93|153.29|150.89|153.33|150.93|153.29|150.89|0
1651648740000|2022-05-04 07:19:00|153.11|150.71|153.11|150.71|153.15|150.75|153.11|150.71|0
1651648750000|2022-05-04 07:19:10|153.15|150.75|153.24|150.84|153.24|150.84|153.06|150.66|0
1651648760000|2022-05-04 07:19:20|153.2|150.8|153.56|151.16|153.56|151.16|153.2|150.8|0
1651648770000|2022-05-04 07:19:30|153.61|151.21|153.56|151.16|153.65|151.25|153.56|151.16|0
1651648780000|2022-05-04 07:19:40|153.65|151.25|153.74|151.34|153.74|151.34|153.65|151.25|0
1651648790000|2022-05-04 07:19:50|153.7|151.3|153.74|151.34|153.74|151.34|153.65|151.25|0
1651648800000|2022-05-04 07:20:00|153.79|151.39|153.83|151.43|153.83|151.43|153.79|151.39|0
1651648810000|2022-05-04 07:20:10|153.88|151.48|153.92|151.52|153.92|151.52|153.83|151.43|0
1651648820000|2022-05-04 07:20:20|153.83|151.43|153.88|151.48|153.88|151.48|153.83|151.43|0
1651648830000|2022-05-04 07:20:30|153.79|151.39|153.6|151.2|153.79|151.39|153.56|151.16|0
1651648840000|2022-05-04 07:20:40|153.7|151.3|153.47|151.07|153.74|151.34|153.47|151.07|0
1651648850000|2022-05-04 07:20:50|153.38|150.98|153.56|151.16|153.56|151.16|153.38|150.98|0
1651648860000|2022-05-04 07:21:00|153.65|151.25|153.92|151.52|153.92|151.52|153.65|151.25|0
1651648870000|2022-05-04 07:21:10|154.15|151.75|153.97|151.57|154.15|151.75|153.97|151.57|0
1651648880000|2022-05-04 07:21:20|154.01|151.61|153.83|151.43|154.01|151.61|153.83|151.43|0
1651648890000|2022-05-04 07:21:30|153.65|151.25|153.47|151.07|153.65|151.25|153.47|151.07|0
1651648900000|2022-05-04 07:21:40|153.33|150.93|153.56|151.16|153.56|151.16|153.33|150.93|0
1651648910000|2022-05-04 07:21:50|153.47|151.07|153.51|151.11|153.56|151.16|153.47|151.07|0
1651648920000|2022-05-04 07:22:00|153.56|151.16|153.33|150.93|153.56|151.16|153.29|150.89|0
1651648930000|2022-05-04 07:22:10|153.29|150.89|153.02|150.62|153.29|150.89|153.02|150.62|0
1651648940000|2022-05-04 07:22:20|152.93|150.53|152.93|150.53|153.02|150.62|152.93|150.53|0
1651648950000|2022-05-04 07:22:30|152.88|150.48|152.93|150.53|152.93|150.53|152.84|150.44|0
1651648960000|2022-05-04 07:22:40|153.02|150.62|152.93|150.53|153.02|150.62|152.93|150.53|0
1651648970000|2022-05-04 07:22:50|152.97|150.57|153.02|150.62|153.11|150.71|152.97|150.57|0
1651648980000|2022-05-04 07:23:00|152.88|150.48|152.66|150.26|152.88|150.48|152.66|150.26|0
1651648990000|2022-05-04 07:23:10|152.39|149.99|152.57|150.17|152.61|150.21|152.39|149.99|0
1651649000000|2022-05-04 07:23:20|152.66|150.26|152.84|150.44|152.84|150.44|152.66|150.26|0
1651649010000|2022-05-04 07:23:30|152.93|150.53|152.93|150.53|152.93|150.53|152.84|150.44|0
1651649020000|2022-05-04 07:23:40|152.84|150.44|152.57|150.17|152.84|150.44|152.57|150.17|0
1651649030000|2022-05-04 07:23:50|152.48|150.08|152.48|150.08|152.48|150.08|152.48|150.08|0
1651649040000|2022-05-04 07:24:00|152.39|149.99|152.39|149.99|152.57|150.17|152.3|149.9|0
1651649050000|2022-05-04 07:24:10|152.57|150.17|152.48|150.08|152.57|150.17|152.34|149.94|0
1651649060000|2022-05-04 07:24:20|152.57|150.17|152.43|150.03|152.57|150.17|152.39|149.99|0
1651649070000|2022-05-04 07:24:30|152.39|149.99|152.39|149.99|152.43|150.03|152.39|149.99|0
1651649080000|2022-05-04 07:24:40|152.3|149.9|152.25|149.85|152.39|149.99|152.21|149.81|0
1651649090000|2022-05-04 07:24:50|152.3|149.9|152.57|150.17|152.57|150.17|152.3|149.9|0
1651649100000|2022-05-04 07:25:00|152.66|150.26|152.39|149.99|152.66|150.26|152.39|149.99|0
1651649110000|2022-05-04 07:25:10|152.48|150.08|152.3|149.9|152.48|150.08|152.21|149.81|0
1651649120000|2022-05-04 07:25:20|152.12|149.72|152.03|149.63|152.12|149.72|152.03|149.63|0
1651649130000|2022-05-04 07:25:30|151.94|149.54|151.31|148.91|151.94|149.54|151.31|148.91|0
1651649140000|2022-05-04 07:25:40|151.4|149|151.67|149.27|151.67|149.27|151.4|149|0
1651649150000|2022-05-04 07:25:50|151.63|149.23|151.72|149.32|151.72|149.32|151.63|149.23|0
1651649160000|2022-05-04 07:26:00|151.67|149.27|151.4|149|151.67|149.27|151.4|149|0
1651649170000|2022-05-04 07:26:10|151.31|148.91|151.76|149.36|151.76|149.36|151.31|148.91|0
1651649180000|2022-05-04 07:26:20|151.8|149.4|151.58|149.18|151.8|149.4|151.58|149.18|0
1651649190000|2022-05-04 07:26:30|151.49|149.09|151.58|149.18|151.58|149.18|151.49|149.09|0
1651649200000|2022-05-04 07:26:40|151.49|149.09|151.31|148.91|151.49|149.09|151.31|148.91|0
1651649210000|2022-05-04 07:26:50|151.4|149|151.45|149.05|151.49|149.09|151.4|149|0
1651649220000|2022-05-04 07:27:00|151.49|149.09|151.58|149.18|151.58|149.18|151.4|149|0
1651649230000|2022-05-04 07:27:10|151.54|149.14|151.4|149|151.58|149.18|151.4|149|0
1651649240000|2022-05-04 07:27:20|151.14|148.74|151.22|148.82|151.22|148.82|151.14|148.74|0
1651649250000|2022-05-04 07:27:30|151.14|148.74|151.13|148.73|151.22|148.82|151.13|148.73|0
1651649260000|2022-05-04 07:27:40|151.18|148.78|151.27|148.87|151.27|148.87|151.18|148.78|0
1651649270000|2022-05-04 07:27:50|151.22|148.82|151.49|149.09|151.49|149.09|151.22|148.82|0
1651649280000|2022-05-04 07:28:00|151.4|149|151.58|149.18|151.58|149.18|151.4|149|0
1651649290000|2022-05-04 07:28:10|151.54|149.14|151.67|149.27|151.67|149.27|151.54|149.14|0
1651649300000|2022-05-04 07:28:20|151.71|149.31|151.94|149.54|151.94|149.54|151.71|149.31|0
1651649310000|2022-05-04 07:28:30|151.8|149.4|151.85|149.45|151.85|149.45|151.8|149.4|0
1651649320000|2022-05-04 07:28:40|151.8|149.4|151.89|149.49|151.94|149.54|151.8|149.4|0
1651649330000|2022-05-04 07:28:50|151.94|149.54|152.07|149.67|152.07|149.67|151.94|149.54|0
1651649340000|2022-05-04 07:29:00|152.03|149.63|152.48|150.08|152.48|150.08|152.03|149.63|0
1651649350000|2022-05-04 07:29:10|152.52|150.12|152.66|150.26|152.66|150.26|152.52|150.12|0
1651649360000|2022-05-04 07:29:20|152.79|150.39|152.84|150.44|152.84|150.44|152.79|150.39|0
1651649370000|2022-05-04 07:29:30|152.66|150.26|152.66|150.26|152.7|150.3|152.66|150.26|0
1651649380000|2022-05-04 07:29:40|152.7|150.3|152.66|150.26|152.7|150.3|152.66|150.26|0
1651649390000|2022-05-04 07:29:50|152.79|150.39|152.84|150.44|152.88|150.48|152.79|150.39|0
1651649400000|2022-05-04 07:30:00|152.66|150.26|152.66|150.26|152.66|150.26|152.57|150.17|0
1651649410000|2022-05-04 07:30:10|152.57|150.17|152.48|150.08|152.57|150.17|152.39|149.99|0
1651649420000|2022-05-04 07:30:20|152.57|150.17|152.61|150.21|152.61|150.21|152.52|150.12|0
1651649430000|2022-05-04 07:30:30|152.66|150.26|152.7|150.3|152.7|150.3|152.66|150.26|0
1651649440000|2022-05-04 07:30:40|152.66|150.26|152.75|150.35|152.84|150.44|152.66|150.26|0
1651649450000|2022-05-04 07:30:50|152.84|150.44|152.84|150.44|152.93|150.53|152.84|150.44|0
1651649460000|2022-05-04 07:31:00|152.66|150.26|152.79|150.39|152.79|150.39|152.66|150.26|0
1651649470000|2022-05-04 07:31:10|152.84|150.44|152.97|150.57|152.97|150.57|152.84|150.44|0
1651649480000|2022-05-04 07:31:20|152.84|150.44|152.84|150.44|152.84|150.44|152.84|150.44|0
1651649490000|2022-05-04 07:31:30|152.88|150.48|152.79|150.39|152.88|150.48|152.75|150.35|0
1651649500000|2022-05-04 07:31:40|152.75|150.35|152.84|150.44|152.93|150.53|152.75|150.35|0
1651649510000|2022-05-04 07:31:50|152.75|150.35|152.75|150.35|152.75|150.35|152.75|150.35|0
1651649520000|2022-05-04 07:32:00|152.66|150.26|152.75|150.35|152.75|150.35|152.66|150.26|0
1651649530000|2022-05-04 07:32:10|152.79|150.39|152.84|150.44|153.02|150.62|152.79|150.39|0
1651649540000|2022-05-04 07:32:20|152.88|150.48|152.75|150.35|152.88|150.48|152.75|150.35|0
1651649550000|2022-05-04 07:32:30|152.7|150.3|152.61|150.21|152.7|150.3|152.61|150.21|0
1651649560000|2022-05-04 07:32:40|152.57|150.17|152.39|149.99|152.57|150.17|152.39|149.99|0
1651649570000|2022-05-04 07:32:50|152.21|149.81|152.39|149.99|152.39|149.99|152.21|149.81|0
1651649580000|2022-05-04 07:33:00|152.3|149.9|152.12|149.72|152.3|149.9|152.12|149.72|0
1651649590000|2022-05-04 07:33:10|152.21|149.81|152.12|149.72|152.21|149.81|152.12|149.72|0
1651649600000|2022-05-04 07:33:20|152.21|149.81|152.34|149.94|152.34|149.94|152.21|149.81|0
1651649610000|2022-05-04 07:33:30|152.21|149.81|152.21|149.81|152.3|149.9|152.21|149.81|0
1651649620000|2022-05-04 07:33:40|152.3|149.9|152.48|150.08|152.48|150.08|152.3|149.9|0
1651649630000|2022-05-04 07:33:50|152.52|150.12|152.57|150.17|152.57|150.17|152.52|150.12|0
1651649640000|2022-05-04 07:34:00|152.7|150.3|152.75|150.35|152.75|150.35|152.7|150.3|0
1651649650000|2022-05-04 07:34:10|152.57|150.17|152.48|150.08|152.57|150.17|152.39|149.99|0
1651649660000|2022-05-04 07:34:20|152.39|149.99|152.7|150.3|152.7|150.3|152.39|149.99|0
1651649670000|2022-05-04 07:34:30|152.75|150.35|152.66|150.26|152.75|150.35|152.66|150.26|0
1651649680000|2022-05-04 07:34:40|152.61|150.21|152.57|150.17|152.61|150.21|152.57|150.17|0
1651649690000|2022-05-04 07:34:50|152.66|150.26|152.34|149.94|152.66|150.26|152.25|149.85|0
1651649700000|2022-05-04 07:35:00|152.25|149.85|152.21|149.81|152.25|149.85|152.21|149.81|0
1651649710000|2022-05-04 07:35:10|152.16|149.76|152.16|149.76|152.21|149.81|152.12|149.72|0
1651649720000|2022-05-04 07:35:20|152.12|149.72|152.12|149.72|152.12|149.72|152.12|149.72|0
1651649730000|2022-05-04 07:35:30|152.03|149.63|152.03|149.63|152.03|149.63|151.98|149.58|0
1651649740000|2022-05-04 07:35:40|151.85|149.45|151.76|149.36|151.94|149.54|151.76|149.36|0
1651649750000|2022-05-04 07:35:50|151.8|149.4|151.85|149.45|151.85|149.45|151.8|149.4|0
1651649760000|2022-05-04 07:36:00|151.94|149.54|152.12|149.72|152.12|149.72|151.94|149.54|0
1651649780000|2022-05-04 07:36:20|151.94|149.54|151.94|149.54|151.94|149.54|151.89|149.49|0
1651649790000|2022-05-04 07:36:30|151.98|149.58|152.21|149.81|152.21|149.81|151.98|149.58|0
1651649800000|2022-05-04 07:36:40|152.25|149.85|152.21|149.81|152.25|149.85|152.21|149.81|0
1651649810000|2022-05-04 07:36:50|152.12|149.72|152.21|149.81|152.21|149.81|152.12|149.72|0
1651649820000|2022-05-04 07:37:00|152.38|149.98|152.47|150.07|152.47|150.07|152.38|149.98|0
1651649830000|2022-05-04 07:37:10|152.52|150.12|152.74|150.34|152.74|150.34|152.52|150.12|0
1651649840000|2022-05-04 07:37:20|152.92|150.52|152.83|150.43|152.92|150.52|152.74|150.34|0
1651649850000|2022-05-04 07:37:30|152.74|150.34|152.74|150.34|152.83|150.43|152.74|150.34|0
1651649860000|2022-05-04 07:37:40|152.79|150.39|152.65|150.25|152.79|150.39|152.65|150.25|0
1651649870000|2022-05-04 07:37:50|152.7|150.3|152.74|150.34|152.74|150.34|152.7|150.3|0
1651649880000|2022-05-04 07:38:00|152.83|150.43|152.47|150.07|152.83|150.43|152.47|150.07|0
1651649890000|2022-05-04 07:38:10|152.43|150.03|152.38|149.98|152.52|150.12|152.38|149.98|0
1651649900000|2022-05-04 07:38:20|152.47|150.07|152.47|150.07|152.56|150.16|152.47|150.07|0
1651649910000|2022-05-04 07:38:30|152.29|149.89|152.47|150.07|152.47|150.07|152.29|149.89|0
1651649920000|2022-05-04 07:38:40|152.43|150.03|152.56|150.16|152.56|150.16|152.43|150.03|0
1651649930000|2022-05-04 07:38:50|152.47|150.07|152.12|149.72|152.47|150.07|152.12|149.72|0
1651649940000|2022-05-04 07:39:00|152.16|149.76|152.2|149.8|152.25|149.85|152.16|149.76|0
1651649950000|2022-05-04 07:39:10|152.11|149.71|152.2|149.8|152.2|149.8|152.11|149.71|0
1651649960000|2022-05-04 07:39:20|152.29|149.89|152.29|149.89|152.29|149.89|152.25|149.85|0
1651649970000|2022-05-04 07:39:30|152.47|150.07|152.38|149.98|152.47|150.07|152.38|149.98|0
1651649980000|2022-05-04 07:39:40|152.52|150.12|152.56|150.16|152.65|150.25|152.52|150.12|0
1651649990000|2022-05-04 07:39:50|152.52|150.12|152.65|150.25|152.65|150.25|152.52|150.12|0
1651650000000|2022-05-04 07:40:00|152.52|150.12|152.61|150.21|152.65|150.25|152.52|150.12|0
1651650010000|2022-05-04 07:40:10|152.56|150.16|152.47|150.07|152.65|150.25|152.47|150.07|0
1651650020000|2022-05-04 07:40:20|152.61|150.21|152.56|150.16|152.61|150.21|152.56|150.16|0
1651650030000|2022-05-04 07:40:30|152.65|150.25|152.34|149.94|152.65|150.25|152.34|149.94|0
1651650040000|2022-05-04 07:40:40|152.38|149.98|152.29|149.89|152.38|149.98|152.29|149.89|0
1651650050000|2022-05-04 07:40:50|152.2|149.8|152.38|149.98|152.38|149.98|152.2|149.8|0
1651650060000|2022-05-04 07:41:00|152.43|150.03|152.47|150.07|152.56|150.16|152.43|150.03|0
1651650070000|2022-05-04 07:41:10|152.38|149.98|152.34|149.94|152.38|149.98|152.29|149.89|0
1651650080000|2022-05-04 07:41:20|152.38|149.98|152.43|150.03|152.47|150.07|152.38|149.98|0
1651650090000|2022-05-04 07:41:30|152.47|150.07|152.38|149.98|152.56|150.16|152.38|149.98|0
1651650100000|2022-05-04 07:41:40|152.29|149.89|152.34|149.94|152.34|149.94|152.29|149.89|0
1651650110000|2022-05-04 07:41:50|152.29|149.89|152.47|150.07|152.47|150.07|152.2|149.8|0
1651650120000|2022-05-04 07:42:00|152.56|150.16|152.56|150.16|152.56|150.16|152.56|150.16|0
1651650130000|2022-05-04 07:42:10|152.61|150.21|152.61|150.21|152.65|150.25|152.56|150.16|0
1651650140000|2022-05-04 07:42:20|152.56|150.16|152.65|150.25|152.65|150.25|152.56|150.16|0
1651650150000|2022-05-04 07:42:30|152.47|150.07|152.56|150.16|152.56|150.16|152.43|150.03|0
1651650160000|2022-05-04 07:42:40|152.65|150.25|152.61|150.21|152.65|150.25|152.56|150.16|0
1651650170000|2022-05-04 07:42:50|152.47|150.07|152.38|149.98|152.47|150.07|152.38|149.98|0
1651650180000|2022-05-04 07:43:00|152.29|149.89|152.2|149.8|152.29|149.89|152.2|149.8|0
1651650190000|2022-05-04 07:43:10|152.16|149.76|152.38|149.98|152.38|149.98|152.16|149.76|0
1651650200000|2022-05-04 07:43:20|152.43|150.03|152.47|150.07|152.47|150.07|152.38|149.98|0
1651650210000|2022-05-04 07:43:30|152.61|150.21|152.56|150.16|152.61|150.21|152.56|150.16|0
1651650220000|2022-05-04 07:43:40|152.47|150.07|152.47|150.07|152.56|150.16|152.47|150.07|0
1651650230000|2022-05-04 07:43:50|152.2|149.8|152.47|150.07|152.47|150.07|152.2|149.8|0
1651650240000|2022-05-04 07:44:00|152.38|149.98|152.65|150.25|152.65|150.25|152.38|149.98|0
1651650260000|2022-05-04 07:44:20|152.78|150.38|152.92|150.52|152.92|150.52|152.78|150.38|0
1651650270000|2022-05-04 07:44:30|153.01|150.61|153.01|150.61|153.01|150.61|152.92|150.52|0
1651650290000|2022-05-04 07:44:50|153.05|150.65|153.01|150.61|153.1|150.7|153.01|150.61|0
1651650300000|2022-05-04 07:45:00|153.05|150.65|153.1|150.7|153.1|150.7|153.05|150.65|0
1651650310000|2022-05-04 07:45:10|153.28|150.88|153.37|150.97|153.37|150.97|153.23|150.83|0
1651650320000|2022-05-04 07:45:20|153.46|151.06|153.46|151.06|153.46|151.06|153.46|151.06|0
1651650330000|2022-05-04 07:45:30|153.37|150.97|153.46|151.06|153.46|151.06|153.37|150.97|0
1651650340000|2022-05-04 07:45:40|153.37|150.97|153.19|150.79|153.37|150.97|153.19|150.79|0
1651650350000|2022-05-04 07:45:50|153.32|150.92|153.32|150.92|153.37|150.97|153.32|150.92|0
1651650360000|2022-05-04 07:46:00|153.37|150.97|153.46|151.06|153.46|151.06|153.37|150.97|0
1651650370000|2022-05-04 07:46:10|153.41|151.01|153.37|150.97|153.64|151.24|153.37|150.97|0
1651650380000|2022-05-04 07:46:20|153.46|151.06|153.37|150.97|153.46|151.06|153.37|150.97|0
1651650390000|2022-05-04 07:46:30|153.41|151.01|153.28|150.88|153.41|151.01|153.28|150.88|0
1651650400000|2022-05-04 07:46:40|153.37|150.97|153.41|151.01|153.41|151.01|153.37|150.97|0
1651650410000|2022-05-04 07:46:50|153.46|151.06|153.73|151.33|153.73|151.33|153.46|151.06|0
1651650420000|2022-05-04 07:47:00|153.64|151.24|153.68|151.28|153.68|151.28|153.64|151.24|0
1651650430000|2022-05-04 07:47:10|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1651650440000|2022-05-04 07:47:20|153.87|151.47|153.82|151.42|153.87|151.47|153.82|151.42|0
1651650450000|2022-05-04 07:47:30|153.87|151.47|153.91|151.51|153.91|151.51|153.82|151.42|0
1651650460000|2022-05-04 07:47:40|153.82|151.42|153.87|151.47|153.87|151.47|153.77|151.37|0
1651650470000|2022-05-04 07:47:50|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1651650480000|2022-05-04 07:48:00|153.96|151.56|153.82|151.42|153.96|151.56|153.82|151.42|0
1651650490000|2022-05-04 07:48:10|153.73|151.33|153.64|151.24|153.73|151.33|153.64|151.24|0
1651650500000|2022-05-04 07:48:20|153.68|151.28|153.82|151.42|153.82|151.42|153.68|151.28|0
1651650510000|2022-05-04 07:48:30|153.86|151.46|153.82|151.42|153.86|151.46|153.82|151.42|0
1651650520000|2022-05-04 07:48:40|153.73|151.33|153.73|151.33|153.73|151.33|153.73|151.33|0
1651650530000|2022-05-04 07:48:50|153.64|151.24|153.68|151.28|153.68|151.28|153.64|151.24|0
1651650540000|2022-05-04 07:49:00|153.64|151.24|153.82|151.42|153.82|151.42|153.64|151.24|0
1651650550000|2022-05-04 07:49:10|153.96|151.56|153.96|151.56|154|151.6|153.96|151.56|0
1651650560000|2022-05-04 07:49:20|153.86|151.46|154|151.6|154|151.6|153.86|151.46|0
1651650570000|2022-05-04 07:49:30|153.91|151.51|154|151.6|154|151.6|153.91|151.51|0
1651650580000|2022-05-04 07:49:40|154.09|151.69|154|151.6|154.09|151.69|153.91|151.51|0
1651650590000|2022-05-04 07:49:50|153.95|151.55|153.82|151.42|153.95|151.55|153.82|151.42|0
1651650600000|2022-05-04 07:50:00|154.09|151.69|154.18|151.78|154.18|151.78|154.09|151.69|0
1651650610000|2022-05-04 07:50:10|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1651650620000|2022-05-04 07:50:20|154|151.6|154.09|151.69|154.09|151.69|154|151.6|0
1651650630000|2022-05-04 07:50:30|154.14|151.74|154.32|151.92|154.32|151.92|154.14|151.74|0
1651650640000|2022-05-04 07:50:40|154.18|151.78|154.27|151.87|154.27|151.87|154.18|151.78|0
1651650650000|2022-05-04 07:50:50|154.45|152.05|154.45|152.05|154.45|152.05|154.36|151.96|0
1651650660000|2022-05-04 07:51:00|154.41|152.01|154.36|151.96|154.45|152.05|154.36|151.96|0
1651650680000|2022-05-04 07:51:20|154.45|152.05|154.5|152.1|154.5|152.1|154.36|151.96|0
1651650690000|2022-05-04 07:51:30|154.54|152.14|154.45|152.05|154.54|152.14|154.45|152.05|0
1651650700000|2022-05-04 07:51:40|154.5|152.1|154.54|152.14|154.54|152.14|154.5|152.1|0
1651650710000|2022-05-04 07:51:50|154.63|152.23|154.63|152.23|154.63|152.23|154.63|152.23|0
1651650720000|2022-05-04 07:52:00|154.73|152.33|154.91|152.51|155|152.6|154.73|152.33|0
1651650730000|2022-05-04 07:52:10|154.82|152.42|154.73|152.33|154.82|152.42|154.73|152.33|0
1651650740000|2022-05-04 07:52:20|154.82|152.42|154.82|152.42|154.91|152.51|154.82|152.42|0
1651650750000|2022-05-04 07:52:30|154.73|152.33|154.73|152.33|154.82|152.42|154.73|152.33|0
1651650760000|2022-05-04 07:52:40|154.54|152.14|154.5|152.1|154.54|152.14|154.5|152.1|0
1651650770000|2022-05-04 07:52:50|154.45|152.05|154.45|152.05|154.45|152.05|154.36|151.96|0
1651650780000|2022-05-04 07:53:00|154.36|151.96|154.54|152.14|154.54|152.14|154.36|151.96|0
1651650790000|2022-05-04 07:53:10|154.45|152.05|154.5|152.1|154.5|152.1|154.45|152.05|0
1651650800000|2022-05-04 07:53:20|154.63|152.23|154.54|152.14|154.63|152.23|154.54|152.14|0
1651650810000|2022-05-04 07:53:30|154.63|152.23|154.54|152.14|154.63|152.23|154.54|152.14|0
1651650820000|2022-05-04 07:53:40|154.45|152.05|154.41|152.01|154.45|152.05|154.41|152.01|0
1651650830000|2022-05-04 07:53:50|154.45|152.05|154.5|152.1|154.5|152.1|154.41|152.01|0
1651650840000|2022-05-04 07:54:00|154.54|152.14|154.54|152.14|154.54|152.14|154.54|152.14|0
1651650850000|2022-05-04 07:54:10|154.59|152.19|154.77|152.37|154.77|152.37|154.59|152.19|0
1651650860000|2022-05-04 07:54:20|154.72|152.32|154.91|152.51|154.91|152.51|154.72|152.32|0
1651650870000|2022-05-04 07:54:30|154.86|152.46|154.95|152.55|155.04|152.64|154.86|152.46|0
1651650880000|2022-05-04 07:54:40|155|152.6|154.91|152.51|155|152.6|154.91|152.51|0
1651650890000|2022-05-04 07:54:50|155|152.6|155|152.6|155|152.6|155|152.6|0
1651650900000|2022-05-04 07:55:00|155.18|152.78|155|152.6|155.18|152.78|155|152.6|0
1651650910000|2022-05-04 07:55:10|155.04|152.64|155.09|152.69|155.18|152.78|155.04|152.64|0
1651650920000|2022-05-04 07:55:20|155.27|152.87|155.18|152.78|155.27|152.87|155.18|152.78|0
1651650930000|2022-05-04 07:55:30|155.09|152.69|154.95|152.55|155.09|152.69|154.95|152.55|0
1651650940000|2022-05-04 07:55:40|155|152.6|154.95|152.55|155|152.6|154.91|152.51|0
1651650950000|2022-05-04 07:55:50|155.27|152.87|155.13|152.73|155.27|152.87|155.09|152.69|0
1651650960000|2022-05-04 07:56:00|155.18|152.78|155.22|152.82|155.22|152.82|155.13|152.73|0
1651650970000|2022-05-04 07:56:10|155.09|152.69|155|152.6|155.09|152.69|155|152.6|0
1651650980000|2022-05-04 07:56:20|155.18|152.78|155.13|152.73|155.18|152.78|155.13|152.73|0
1651650990000|2022-05-04 07:56:30|155.18|152.78|155.18|152.78|155.18|152.78|155.13|152.73|0
1651651000000|2022-05-04 07:56:40|155.13|152.73|155.13|152.73|155.18|152.78|155.13|152.73|0
1651651010000|2022-05-04 07:56:50|155.18|152.78|155.27|152.87|155.27|152.87|155.18|152.78|0
1651651020000|2022-05-04 07:57:00|155.22|152.82|155.18|152.78|155.22|152.82|155.18|152.78|0
1651651030000|2022-05-04 07:57:10|155|152.6|155.09|152.69|155.09|152.69|155|152.6|0
1651651040000|2022-05-04 07:57:20|155|152.6|154.9|152.5|155|152.6|154.9|152.5|0
1651651050000|2022-05-04 07:57:30|155|152.6|154.95|152.55|155.04|152.64|154.95|152.55|0
1651651060000|2022-05-04 07:57:40|155.09|152.69|155.09|152.69|155.09|152.69|155.09|152.69|0
1651651080000|2022-05-04 07:58:00|155|152.6|154.81|152.41|155|152.6|154.81|152.41|0
1651651090000|2022-05-04 07:58:10|154.77|152.37|154.81|152.41|154.81|152.41|154.77|152.37|0
1651651100000|2022-05-04 07:58:20|154.86|152.46|154.72|152.32|154.86|152.46|154.72|152.32|0
1651651110000|2022-05-04 07:58:30|154.77|152.37|154.81|152.41|154.81|152.41|154.77|152.37|0
1651651120000|2022-05-04 07:58:40|154.77|152.37|154.72|152.32|154.77|152.37|154.72|152.32|0
1651651130000|2022-05-04 07:58:50|154.77|152.37|155.09|152.69|155.09|152.69|154.77|152.37|0
1651651140000|2022-05-04 07:59:00|155.04|152.64|155.09|152.69|155.09|152.69|155.04|152.64|0
1651651150000|2022-05-04 07:59:10|155.04|152.64|155.09|152.69|155.09|152.69|155.04|152.64|0
1651651160000|2022-05-04 07:59:20|155.18|152.78|155.13|152.73|155.18|152.78|155.13|152.73|0
1651651170000|2022-05-04 07:59:30|155.09|152.69|154.9|152.5|155.09|152.69|154.9|152.5|0
1651651180000|2022-05-04 07:59:40|154.86|152.46|154.86|152.46|154.9|152.5|154.86|152.46|0
1651651190000|2022-05-04 07:59:50|154.95|152.55|154.81|152.41|154.95|152.55|154.81|152.41|0
1651651200000|2022-05-04 08:00:00|154.86|152.46|154.99|152.59|154.99|152.59|154.86|152.46|0
1651651210000|2022-05-04 08:00:10|154.9|152.5|154.9|152.5|154.95|152.55|154.9|152.5|0
1651651220000|2022-05-04 08:00:20|155.04|152.64|154.9|152.5|155.04|152.64|154.9|152.5|0
1651651230000|2022-05-04 08:00:30|154.95|152.55|155.09|152.69|155.09|152.69|154.95|152.55|0
1651651240000|2022-05-04 08:00:40|155.04|152.64|155.04|152.64|155.04|152.64|154.99|152.59|0
1651651250000|2022-05-04 08:00:50|155.18|152.78|155.27|152.87|155.27|152.87|155.18|152.78|0
1651651260000|2022-05-04 08:01:00|155.45|153.05|155.63|153.23|155.63|153.23|155.45|153.05|0
1651651270000|2022-05-04 08:01:10|155.45|153.05|155.54|153.14|155.54|153.14|155.45|153.05|0
1651651280000|2022-05-04 08:01:20|155.63|153.23|155.63|153.23|155.63|153.23|155.63|153.23|0
1651651290000|2022-05-04 08:01:30|155.54|153.14|155.54|153.14|155.63|153.23|155.54|153.14|0
1651651300000|2022-05-04 08:01:40|155.63|153.23|155.72|153.32|155.72|153.32|155.63|153.23|0
1651651310000|2022-05-04 08:01:50|155.76|153.36|155.72|153.32|155.76|153.36|155.72|153.32|0
1651651320000|2022-05-04 08:02:00|155.63|153.23|155.76|153.36|155.81|153.41|155.63|153.23|0
1651651330000|2022-05-04 08:02:10|155.63|153.23|155.54|153.14|155.63|153.23|155.49|153.09|0
1651651340000|2022-05-04 08:02:20|155.58|153.18|155.63|153.23|155.63|153.23|155.58|153.18|0
1651651350000|2022-05-04 08:02:30|155.58|153.18|155.45|153.05|155.58|153.18|155.36|152.96|0
1651651360000|2022-05-04 08:02:40|155.4|153|155.22|152.82|155.4|153|155.18|152.78|0
1651651370000|2022-05-04 08:02:50|155.18|152.78|155.27|152.87|155.27|152.87|155.17|152.77|0
1651651380000|2022-05-04 08:03:00|155.17|152.77|155.4|153|155.4|153|155.17|152.77|0
1651651390000|2022-05-04 08:03:10|155.45|153.05|155.49|153.09|155.54|153.14|155.45|153.05|0
1651651400000|2022-05-04 08:03:20|155.54|153.14|155.36|152.96|155.54|153.14|155.36|152.96|0
1651651410000|2022-05-04 08:03:30|155.4|153|155.36|152.96|155.4|153|155.36|152.96|0
1651651440000|2022-05-04 08:04:00|155.45|153.05|155.36|152.96|155.45|153.05|155.36|152.96|0
1651651450000|2022-05-04 08:04:10|155.22|152.82|155.27|152.87|155.27|152.87|155.17|152.77|0
1651651460000|2022-05-04 08:04:20|155.36|152.96|155.36|152.96|155.36|152.96|155.36|152.96|0
1651651470000|2022-05-04 08:04:30|155.27|152.87|155.27|152.87|155.27|152.87|155.27|152.87|0
1651651480000|2022-05-04 08:04:40|155.17|152.77|155.08|152.68|155.17|152.77|155.08|152.68|0
1651651490000|2022-05-04 08:04:50|154.99|152.59|154.99|152.59|154.99|152.59|154.99|152.59|0
1651651500000|2022-05-04 08:05:00|154.95|152.55|154.99|152.59|154.99|152.59|154.95|152.55|0
1651651510000|2022-05-04 08:05:10|154.95|152.55|154.72|152.32|154.95|152.55|154.63|152.23|0
1651651520000|2022-05-04 08:05:20|154.85|152.45|154.72|152.32|154.85|152.45|154.72|152.32|0
1651651530000|2022-05-04 08:05:30|154.67|152.27|154.63|152.23|154.72|152.32|154.63|152.23|0
1651651550000|2022-05-04 08:05:50|154.76|152.36|154.81|152.41|154.81|152.41|154.76|152.36|0
1651651560000|2022-05-04 08:06:00|154.94|152.54|155.17|152.77|155.17|152.77|154.94|152.54|0
1651651570000|2022-05-04 08:06:10|155.26|152.86|155.22|152.82|155.26|152.86|155.22|152.82|0
1651651580000|2022-05-04 08:06:20|155.17|152.77|155.26|152.86|155.26|152.86|155.17|152.77|0
1651651590000|2022-05-04 08:06:30|155.22|152.82|155.17|152.77|155.26|152.86|155.17|152.77|0
1651651600000|2022-05-04 08:06:40|155.08|152.68|154.99|152.59|155.13|152.73|154.99|152.59|0
1651651610000|2022-05-04 08:06:50|155.17|152.77|155.17|152.77|155.17|152.77|155.08|152.68|0
1651651620000|2022-05-04 08:07:00|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1651651630000|2022-05-04 08:07:10|154.99|152.59|154.81|152.41|154.99|152.59|154.81|152.41|0
1651651640000|2022-05-04 08:07:20|154.99|152.59|155.08|152.68|155.08|152.68|154.9|152.5|0
1651651650000|2022-05-04 08:07:30|155.17|152.77|155.17|152.77|155.17|152.77|155.17|152.77|0
1651651660000|2022-05-04 08:07:40|155.08|152.68|155.08|152.68|155.13|152.73|155.08|152.68|0
1651651670000|2022-05-04 08:07:50|155.03|152.63|155.03|152.63|155.03|152.63|155.03|152.63|0
1651651680000|2022-05-04 08:08:00|154.99|152.59|154.9|152.5|154.99|152.59|154.9|152.5|0
1651651690000|2022-05-04 08:08:10|154.99|152.59|155.08|152.68|155.08|152.68|154.99|152.59|0
1651651700000|2022-05-04 08:08:20|154.99|152.59|154.99|152.59|154.99|152.59|154.9|152.5|0
1651651710000|2022-05-04 08:08:30|155.13|152.73|155.22|152.82|155.22|152.82|155.13|152.73|0
1651651720000|2022-05-04 08:08:40|155.26|152.86|155.54|153.14|155.54|153.14|155.26|152.86|0
1651651730000|2022-05-04 08:08:50|155.45|153.05|155.4|153|155.54|153.14|155.4|153|0
1651651740000|2022-05-04 08:09:00|155.35|152.95|155.76|153.36|155.76|153.36|155.35|152.95|0
1651651750000|2022-05-04 08:09:10|155.63|153.23|155.63|153.23|155.63|153.23|155.63|153.23|0
1651651760000|2022-05-04 08:09:20|155.72|153.32|156.17|153.77|156.17|153.77|155.72|153.32|0
1651651770000|2022-05-04 08:09:30|156.08|153.68|156.13|153.73|156.13|153.73|156.04|153.64|0
1651651780000|2022-05-04 08:09:40|156.17|153.77|156.17|153.77|156.17|153.77|156.17|153.77|0
1651651790000|2022-05-04 08:09:50|156.22|153.82|156.17|153.77|156.27|153.87|156.17|153.77|0
1651651800000|2022-05-04 08:10:00|156.08|153.68|156.08|153.68|156.13|153.73|156.08|153.68|0
1651651810000|2022-05-04 08:10:10|155.99|153.59|155.94|153.54|155.99|153.59|155.9|153.5|0
1651651820000|2022-05-04 08:10:20|155.9|153.5|156.08|153.68|156.08|153.68|155.9|153.5|0
1651651830000|2022-05-04 08:10:30|156.17|153.77|156.17|153.77|156.17|153.77|156.17|153.77|0
1651651840000|2022-05-04 08:10:40|156.08|153.68|156.17|153.77|156.17|153.77|156.08|153.68|0
1651651850000|2022-05-04 08:10:50|156.22|153.82|156.49|154.09|156.54|154.14|156.22|153.82|0
1651651860000|2022-05-04 08:11:00|156.45|154.05|156.54|154.14|156.54|154.14|156.36|153.96|0
1651651870000|2022-05-04 08:11:10|156.45|154.05|156.36|153.96|156.45|154.05|156.26|153.86|0
1651651880000|2022-05-04 08:11:20|156.26|153.86|156.26|153.86|156.26|153.86|156.26|153.86|0
1651651890000|2022-05-04 08:11:30|156.31|153.91|156.13|153.73|156.31|153.91|156.13|153.73|0
1651651900000|2022-05-04 08:11:40|155.99|153.59|155.72|153.32|155.99|153.59|155.72|153.32|0
1651651910000|2022-05-04 08:11:50|155.63|153.23|155.72|153.32|155.72|153.32|155.63|153.23|0
1651651920000|2022-05-04 08:12:00|155.81|153.41|155.72|153.32|155.81|153.41|155.63|153.23|0
1651651930000|2022-05-04 08:12:10|155.81|153.41|155.9|153.5|155.9|153.5|155.81|153.41|0
1651651940000|2022-05-04 08:12:20|155.85|153.45|155.72|153.32|155.85|153.45|155.72|153.32|0
1651651950000|2022-05-04 08:12:30|155.67|153.27|155.72|153.32|155.72|153.32|155.67|153.27|0
1651651960000|2022-05-04 08:12:40|155.67|153.27|155.81|153.41|155.9|153.5|155.67|153.27|0
1651651970000|2022-05-04 08:12:50|155.9|153.5|155.9|153.5|155.9|153.5|155.9|153.5|0
1651651980000|2022-05-04 08:13:00|155.94|153.54|156.08|153.68|156.13|153.73|155.94|153.54|0
1651651990000|2022-05-04 08:13:10|155.99|153.59|156.17|153.77|156.17|153.77|155.99|153.59|0
1651652000000|2022-05-04 08:13:20|156.08|153.68|156.35|153.95|156.35|153.95|156.08|153.68|0
1651652010000|2022-05-04 08:13:30|156.31|153.91|156.45|154.05|156.45|154.05|156.31|153.91|0
1651652020000|2022-05-04 08:13:40|156.35|153.95|156.35|153.95|156.35|153.95|156.35|153.95|0
1651652030000|2022-05-04 08:13:50|156.26|153.86|156.17|153.77|156.26|153.86|156.17|153.77|0
1651652040000|2022-05-04 08:14:00|156.12|153.72|155.99|153.59|156.12|153.72|155.99|153.59|0
1651652050000|2022-05-04 08:14:10|155.9|153.5|155.99|153.59|155.99|153.59|155.9|153.5|0
1651652060000|2022-05-04 08:14:20|155.94|153.54|156.03|153.63|156.03|153.63|155.94|153.54|0
1651652070000|2022-05-04 08:14:30|156.08|153.68|156.12|153.72|156.12|153.72|156.03|153.63|0
1651652080000|2022-05-04 08:14:40|156.08|153.68|156.08|153.68|156.17|153.77|156.08|153.68|0
1651652090000|2022-05-04 08:14:50|155.99|153.59|155.99|153.59|155.99|153.59|155.9|153.5|0
1651652100000|2022-05-04 08:15:00|155.94|153.54|156.03|153.63|156.03|153.63|155.94|153.54|0
1651652110000|2022-05-04 08:15:10|155.99|153.59|156.08|153.68|156.08|153.68|155.99|153.59|0
1651652120000|2022-05-04 08:15:20|155.94|153.54|155.9|153.5|155.94|153.54|155.9|153.5|0
1651652130000|2022-05-04 08:15:30|155.72|153.32|155.67|153.27|155.72|153.32|155.67|153.27|0
1651652140000|2022-05-04 08:15:40|155.76|153.36|155.81|153.41|155.81|153.41|155.76|153.36|0
1651652150000|2022-05-04 08:15:50|155.9|153.5|155.85|153.45|155.9|153.5|155.81|153.41|0
1651652160000|2022-05-04 08:16:00|155.9|153.5|155.76|153.36|155.9|153.5|155.76|153.36|0
1651652170000|2022-05-04 08:16:10|155.9|153.5|155.85|153.45|155.9|153.5|155.81|153.41|0
1651652180000|2022-05-04 08:16:20|155.81|153.41|155.81|153.41|155.81|153.41|155.81|153.41|0
1651652190000|2022-05-04 08:16:30|155.72|153.32|155.72|153.32|155.81|153.41|155.72|153.32|0
1651652200000|2022-05-04 08:16:40|155.76|153.36|155.81|153.41|155.81|153.41|155.72|153.32|0
1651652210000|2022-05-04 08:16:50|155.72|153.32|155.72|153.32|155.72|153.32|155.72|153.32|0
1651652220000|2022-05-04 08:17:00|155.81|153.41|155.72|153.32|155.81|153.41|155.72|153.32|0
1651652230000|2022-05-04 08:17:10|155.76|153.36|155.9|153.5|155.9|153.5|155.72|153.32|0
1651652240000|2022-05-04 08:17:20|155.81|153.41|155.81|153.41|155.81|153.41|155.81|153.41|0
1651652250000|2022-05-04 08:17:30|155.85|153.45|155.81|153.41|155.85|153.45|155.81|153.41|0
1651652270000|2022-05-04 08:17:50|155.71|153.31|155.71|153.31|155.71|153.31|155.71|153.31|0
1651652280000|2022-05-04 08:18:00|155.67|153.27|155.71|153.31|155.71|153.31|155.62|153.22|0
1651652300000|2022-05-04 08:18:20|155.76|153.36|155.62|153.22|155.76|153.36|155.62|153.22|0
1651652310000|2022-05-04 08:18:30|155.44|153.04|155.17|152.77|155.44|153.04|155.17|152.77|0
1651652320000|2022-05-04 08:18:40|155.26|152.86|155.26|152.86|155.35|152.95|155.26|152.86|0
1651652330000|2022-05-04 08:18:50|155.35|152.95|155.3|152.9|155.35|152.95|155.26|152.86|0
1651652340000|2022-05-04 08:19:00|155.26|152.86|155.17|152.77|155.26|152.86|155.08|152.68|0
1651652350000|2022-05-04 08:19:10|155.26|152.86|155.26|152.86|155.35|152.95|155.26|152.86|0
1651652360000|2022-05-04 08:19:20|155.35|152.95|155.35|152.95|155.35|152.95|155.35|152.95|0
1651652370000|2022-05-04 08:19:30|155.3|152.9|155.26|152.86|155.3|152.9|155.26|152.86|0
1651652380000|2022-05-04 08:19:40|155.3|152.9|155.39|152.99|155.39|152.99|155.3|152.9|0
1651652390000|2022-05-04 08:19:50|155.35|152.95|155.17|152.77|155.35|152.95|155.17|152.77|0
1651652400000|2022-05-04 08:20:00|155.08|152.68|154.9|152.5|155.08|152.68|154.9|152.5|0
1651652410000|2022-05-04 08:20:10|154.94|152.54|155.03|152.63|155.03|152.63|154.94|152.54|0
1651652420000|2022-05-04 08:20:20|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1651652430000|2022-05-04 08:20:30|155.12|152.72|155.08|152.68|155.12|152.72|155.08|152.68|0
1651652440000|2022-05-04 08:20:40|155.03|152.63|155.03|152.63|155.03|152.63|154.99|152.59|0
1651652450000|2022-05-04 08:20:50|154.99|152.59|155.17|152.77|155.17|152.77|154.99|152.59|0
1651652460000|2022-05-04 08:21:00|155.03|152.63|154.99|152.59|155.03|152.63|154.99|152.59|0
1651652470000|2022-05-04 08:21:10|155.03|152.63|155.03|152.63|155.03|152.63|155.03|152.63|0
1651652480000|2022-05-04 08:21:20|154.99|152.59|154.62|152.22|154.99|152.59|154.62|152.22|0
1651652490000|2022-05-04 08:21:30|154.71|152.31|154.76|152.36|154.76|152.36|154.71|152.31|0
1651652500000|2022-05-04 08:21:40|154.62|152.22|154.62|152.22|154.62|152.22|154.62|152.22|0
1651652510000|2022-05-04 08:21:50|154.67|152.27|154.71|152.31|154.71|152.31|154.62|152.22|0
1651652520000|2022-05-04 08:22:00|154.9|152.5|154.9|152.5|154.9|152.5|154.8|152.4|0
1651652530000|2022-05-04 08:22:10|154.99|152.59|154.9|152.5|154.99|152.59|154.9|152.5|0
1651652540000|2022-05-04 08:22:20|154.89|152.49|154.89|152.49|154.94|152.54|154.89|152.49|0
1651652550000|2022-05-04 08:22:30|154.99|152.59|154.99|152.59|154.99|152.59|154.89|152.49|0
1651652560000|2022-05-04 08:22:40|154.94|152.54|154.99|152.59|154.99|152.59|154.94|152.54|0
1651652570000|2022-05-04 08:22:50|154.89|152.49|154.8|152.4|154.89|152.49|154.8|152.4|0
1651652580000|2022-05-04 08:23:00|154.85|152.45|154.99|152.59|154.99|152.59|154.8|152.4|0
1651652590000|2022-05-04 08:23:10|154.89|152.49|154.89|152.49|154.89|152.49|154.89|152.49|0
1651652600000|2022-05-04 08:23:20|154.85|152.45|154.8|152.4|154.89|152.49|154.8|152.4|0
1651652610000|2022-05-04 08:23:30|154.76|152.36|154.8|152.4|154.8|152.4|154.76|152.36|0
1651652630000|2022-05-04 08:23:50|154.71|152.31|154.62|152.22|154.71|152.31|154.62|152.22|0
1651652640000|2022-05-04 08:24:00|154.71|152.31|154.76|152.36|154.76|152.36|154.71|152.31|0
1651652650000|2022-05-04 08:24:10|154.89|152.49|154.85|152.45|154.89|152.49|154.85|152.45|0
1651652660000|2022-05-04 08:24:20|154.8|152.4|154.98|152.58|154.98|152.58|154.8|152.4|0
1651652670000|2022-05-04 08:24:30|154.89|152.49|155.08|152.68|155.12|152.72|154.89|152.49|0
1651652680000|2022-05-04 08:24:40|154.94|152.54|154.94|152.54|154.94|152.54|154.94|152.54|0
1651652690000|2022-05-04 08:24:50|154.98|152.58|155.12|152.72|155.12|152.72|154.98|152.58|0
1651652700000|2022-05-04 08:25:00|155.08|152.68|155.26|152.86|155.26|152.86|155.08|152.68|0
1651652710000|2022-05-04 08:25:10|155.21|152.81|155.17|152.77|155.21|152.81|155.17|152.77|0
1651652720000|2022-05-04 08:25:20|155.21|152.81|155.3|152.9|155.3|152.9|155.21|152.81|0
1651652730000|2022-05-04 08:25:30|155.26|152.86|155.26|152.86|155.26|152.86|155.26|152.86|0
1651652740000|2022-05-04 08:25:40|155.17|152.77|155.3|152.9|155.35|152.95|155.17|152.77|0
1651652750000|2022-05-04 08:25:50|155.44|153.04|155.26|152.86|155.44|153.04|155.26|152.86|0
1651652760000|2022-05-04 08:26:00|155.17|152.77|155.35|152.95|155.35|152.95|155.17|152.77|0
1651652770000|2022-05-04 08:26:10|155.26|152.86|155.3|152.9|155.3|152.9|155.26|152.86|0
1651652780000|2022-05-04 08:26:20|155.26|152.86|155.26|152.86|155.35|152.95|155.26|152.86|0
1651652790000|2022-05-04 08:26:30|155.12|152.72|155.07|152.67|155.17|152.77|155.07|152.67|0
1651652800000|2022-05-04 08:26:40|155.17|152.77|155.26|152.86|155.26|152.86|155.17|152.77|0
1651652820000|2022-05-04 08:27:00|155.35|152.95|155.26|152.86|155.35|152.95|155.26|152.86|0
1651652830000|2022-05-04 08:27:10|155.3|152.9|155.35|152.95|155.35|152.95|155.3|152.9|0
1651652850000|2022-05-04 08:27:30|155.3|152.9|155.39|152.99|155.39|152.99|155.3|152.9|0
1651652860000|2022-05-04 08:27:40|155.35|152.95|155.44|153.04|155.44|153.04|155.35|152.95|0
1651652870000|2022-05-04 08:27:50|155.39|152.99|155.35|152.95|155.39|152.99|155.35|152.95|0
1651652880000|2022-05-04 08:28:00|155.44|153.04|155.44|153.04|155.44|153.04|155.44|153.04|0
1651652890000|2022-05-04 08:28:10|155.3|152.9|155.35|152.95|155.39|152.99|155.3|152.9|0
1651652900000|2022-05-04 08:28:20|155.39|152.99|155.35|152.95|155.44|153.04|155.35|152.95|0
1651652910000|2022-05-04 08:28:30|155.44|153.04|155.53|153.13|155.53|153.13|155.39|152.99|0
1651652920000|2022-05-04 08:28:40|155.62|153.22|155.62|153.22|155.62|153.22|155.62|153.22|0
1651652940000|2022-05-04 08:29:00|155.71|153.31|155.71|153.31|155.71|153.31|155.71|153.31|0
1651652950000|2022-05-04 08:29:10|155.66|153.26|155.62|153.22|155.66|153.26|155.62|153.22|0
1651652970000|2022-05-04 08:29:30|155.98|153.58|156.07|153.67|156.07|153.67|155.98|153.58|0
1651652980000|2022-05-04 08:29:40|156.17|153.77|156.17|153.77|156.17|153.77|156.17|153.77|0
1651652990000|2022-05-04 08:29:50|156.26|153.86|156.26|153.86|156.35|153.95|156.26|153.86|0
1651653000000|2022-05-04 08:30:00|156.35|153.95|156.35|153.95|156.35|153.95|156.35|153.95|0
1651653010000|2022-05-04 08:30:10|156.3|153.9|156.12|153.72|156.35|153.95|156.12|153.72|0
1651653020000|2022-05-04 08:30:20|156.17|153.77|156.07|153.67|156.17|153.77|156.07|153.67|0
1651653030000|2022-05-04 08:30:30|155.98|153.58|155.98|153.58|155.98|153.58|155.98|153.58|0
1651653050000|2022-05-04 08:30:50|155.89|153.49|155.89|153.49|155.89|153.49|155.89|153.49|0
1651653060000|2022-05-04 08:31:00|155.71|153.31|155.71|153.31|155.89|153.49|155.71|153.31|0
1651653070000|2022-05-04 08:31:10|155.62|153.22|155.62|153.22|155.66|153.26|155.62|153.22|0
1651653080000|2022-05-04 08:31:20|155.66|153.26|155.71|153.31|155.71|153.31|155.66|153.26|0
1651653090000|2022-05-04 08:31:30|155.66|153.26|155.53|153.13|155.71|153.31|155.53|153.13|0
1651653100000|2022-05-04 08:31:40|155.62|153.22|155.35|152.95|155.62|153.22|155.35|152.95|0
1651653110000|2022-05-04 08:31:50|155.44|153.04|155.48|153.08|155.48|153.08|155.44|153.04|0
1651653120000|2022-05-04 08:32:00|155.53|153.13|155.71|153.31|155.71|153.31|155.44|153.04|0
1651653130000|2022-05-04 08:32:10|155.66|153.26|155.71|153.31|155.71|153.31|155.66|153.26|0
1651653140000|2022-05-04 08:32:20|155.66|153.26|155.71|153.31|155.71|153.31|155.62|153.22|0
1651653150000|2022-05-04 08:32:30|155.8|153.4|155.75|153.35|155.98|153.58|155.75|153.35|0
1651653160000|2022-05-04 08:32:40|155.62|153.22|155.8|153.4|155.8|153.4|155.53|153.13|0
1651653170000|2022-05-04 08:32:50|155.71|153.31|155.84|153.44|155.84|153.44|155.71|153.31|0
1651653180000|2022-05-04 08:33:00|155.8|153.4|155.89|153.49|155.93|153.53|155.8|153.4|0
1651653190000|2022-05-04 08:33:10|155.84|153.44|155.71|153.31|155.84|153.44|155.71|153.31|0
1651653200000|2022-05-04 08:33:20|155.62|153.22|155.53|153.13|155.62|153.22|155.53|153.13|0
1651653210000|2022-05-04 08:33:30|155.48|153.08|155.44|153.04|155.48|153.08|155.44|153.04|0
1651653220000|2022-05-04 08:33:40|155.25|152.85|155.07|152.67|155.25|152.85|155.07|152.67|0
1651653230000|2022-05-04 08:33:50|155.02|152.62|155.02|152.62|155.02|152.62|155.02|152.62|0
1651653240000|2022-05-04 08:34:00|154.98|152.58|155.02|152.62|155.02|152.62|154.98|152.58|0
1651653250000|2022-05-04 08:34:10|155.16|152.76|155.21|152.81|155.21|152.81|155.16|152.76|0
1651653260000|2022-05-04 08:34:20|155.16|152.76|155.25|152.85|155.25|152.85|155.16|152.76|0
1651653270000|2022-05-04 08:34:30|155.34|152.94|155.3|152.9|155.34|152.94|155.25|152.85|0
1651653280000|2022-05-04 08:34:40|155.25|152.85|155.3|152.9|155.3|152.9|155.25|152.85|0
1651653290000|2022-05-04 08:34:50|155.34|152.94|155.57|153.17|155.57|153.17|155.34|152.94|0
1651653300000|2022-05-04 08:35:00|155.53|153.13|155.53|153.13|155.53|153.13|155.44|153.04|0
1651653310000|2022-05-04 08:35:10|155.48|153.08|155.44|153.04|155.48|153.08|155.44|153.04|0
1651653320000|2022-05-04 08:35:20|155.48|153.08|155.53|153.13|155.53|153.13|155.48|153.08|0
1651653330000|2022-05-04 08:35:30|155.44|153.04|155.34|152.94|155.44|153.04|155.34|152.94|0
1651653340000|2022-05-04 08:35:40|155.39|152.99|155.16|152.76|155.39|152.99|155.16|152.76|0
1651653350000|2022-05-04 08:35:50|155.34|152.94|155.34|152.94|155.34|152.94|155.34|152.94|0
1651653360000|2022-05-04 08:36:00|155.39|152.99|155.39|152.99|155.39|152.99|155.34|152.94|0
1651653370000|2022-05-04 08:36:10|155.43|153.03|155.39|152.99|155.43|153.03|155.34|152.94|0
1651653380000|2022-05-04 08:36:20|155.34|152.94|155.25|152.85|155.34|152.94|155.16|152.76|0
1651653390000|2022-05-04 08:36:30|155.21|152.81|155.16|152.76|155.21|152.81|155.16|152.76|0
1651653400000|2022-05-04 08:36:40|155.11|152.71|155.11|152.71|155.11|152.71|155.11|152.71|0
1651653410000|2022-05-04 08:36:50|155.07|152.67|155.07|152.67|155.07|152.67|155.02|152.62|0
1651653420000|2022-05-04 08:37:00|155.11|152.71|155.11|152.71|155.16|152.76|155.11|152.71|0
1651653430000|2022-05-04 08:37:10|155.07|152.67|155.16|152.76|155.16|152.76|155.07|152.67|0
1651653440000|2022-05-04 08:37:20|155.21|152.81|155.21|152.81|155.21|152.81|155.21|152.81|0
1651653450000|2022-05-04 08:37:30|155.34|152.94|155.43|153.03|155.43|153.03|155.34|152.94|0
1651653460000|2022-05-04 08:37:40|155.39|152.99|155.43|153.03|155.43|153.03|155.39|152.99|0
1651653480000|2022-05-04 08:38:00|155.48|153.08|155.57|153.17|155.57|153.17|155.48|153.08|0
1651653490000|2022-05-04 08:38:10|155.62|153.22|155.66|153.26|155.71|153.31|155.62|153.22|0
1651653500000|2022-05-04 08:38:20|155.71|153.31|155.62|153.22|155.71|153.31|155.52|153.12|0
1651653510000|2022-05-04 08:38:30|155.52|153.12|155.66|153.26|155.71|153.31|155.52|153.12|0
1651653520000|2022-05-04 08:38:40|155.62|153.22|155.34|152.94|155.62|153.22|155.34|152.94|0
1651653530000|2022-05-04 08:38:50|155.25|152.85|155.16|152.76|155.25|152.85|155.16|152.76|0
1651653540000|2022-05-04 08:39:00|155.11|152.71|155.39|152.99|155.39|152.99|155.11|152.71|0
1651653550000|2022-05-04 08:39:10|155.34|152.94|155.34|152.94|155.34|152.94|155.3|152.9|0
1651653560000|2022-05-04 08:39:20|155.39|152.99|155.57|153.17|155.57|153.17|155.39|152.99|0
1651653570000|2022-05-04 08:39:30|155.52|153.12|155.52|153.12|155.52|153.12|155.48|153.08|0
1651653580000|2022-05-04 08:39:40|155.48|153.08|155.52|153.12|155.52|153.12|155.48|153.08|0
1651653590000|2022-05-04 08:39:50|155.48|153.08|155.43|153.03|155.52|153.12|155.43|153.03|0
1651653600000|2022-05-04 08:40:00|155.52|153.12|155.57|153.17|155.57|153.17|155.52|153.12|0
1651653610000|2022-05-04 08:40:10|155.62|153.22|155.62|153.22|155.62|153.22|155.57|153.17|0
1651653620000|2022-05-04 08:40:20|155.52|153.12|155.39|152.99|155.52|153.12|155.34|152.94|0
1651653630000|2022-05-04 08:40:30|155.43|153.03|155.39|152.99|155.52|153.12|155.39|152.99|0
1651653640000|2022-05-04 08:40:40|155.43|153.03|155.43|153.03|155.43|153.03|155.43|153.03|0
1651653650000|2022-05-04 08:40:50|155.52|153.12|155.57|153.17|155.71|153.31|155.52|153.12|0
1651653660000|2022-05-04 08:41:00|155.52|153.12|155.52|153.12|155.52|153.12|155.43|153.03|0
1651653670000|2022-05-04 08:41:10|155.43|153.03|155.52|153.12|155.52|153.12|155.43|153.03|0
1651653680000|2022-05-04 08:41:20|155.43|153.03|155.34|152.94|155.43|153.03|155.34|152.94|0
1651653690000|2022-05-04 08:41:30|155.39|152.99|155.39|152.99|155.39|152.99|155.39|152.99|0
1651653700000|2022-05-04 08:41:40|155.29|152.89|155.39|152.99|155.43|153.03|155.29|152.89|0
1651653710000|2022-05-04 08:41:50|155.34|152.94|155.43|153.03|155.52|153.12|155.34|152.94|0
1651653720000|2022-05-04 08:42:00|155.34|152.94|155.25|152.85|155.34|152.94|155.25|152.85|0
1651653730000|2022-05-04 08:42:10|155.2|152.8|155.25|152.85|155.25|152.85|155.2|152.8|0
1651653740000|2022-05-04 08:42:20|155.16|152.76|155.16|152.76|155.16|152.76|155.16|152.76|0
1651653750000|2022-05-04 08:42:30|155.25|152.85|155.25|152.85|155.25|152.85|155.2|152.8|0
1651653760000|2022-05-04 08:42:40|155.29|152.89|155.29|152.89|155.29|152.89|155.29|152.89|0
1651653770000|2022-05-04 08:42:50|155.43|153.03|155.34|152.94|155.43|153.03|155.34|152.94|0
1651653780000|2022-05-04 08:43:00|155.25|152.85|155.25|152.85|155.29|152.89|155.25|152.85|0
1651653800000|2022-05-04 08:43:20|155.16|152.76|155.16|152.76|155.16|152.76|155.16|152.76|0
1651653810000|2022-05-04 08:43:30|155.07|152.67|155.07|152.67|155.07|152.67|155.07|152.67|0
1651653820000|2022-05-04 08:43:40|155.16|152.76|155.16|152.76|155.16|152.76|155.16|152.76|0
1651653830000|2022-05-04 08:43:50|155.25|152.85|155.16|152.76|155.25|152.85|155.16|152.76|0
1651653840000|2022-05-04 08:44:00|155.25|152.85|155.34|152.94|155.34|152.94|155.25|152.85|0
1651653850000|2022-05-04 08:44:10|155.29|152.89|155.29|152.89|155.29|152.89|155.29|152.89|0
1651653860000|2022-05-04 08:44:20|155.38|152.98|155.29|152.89|155.38|152.98|155.29|152.89|0
1651653870000|2022-05-04 08:44:30|155.25|152.85|155.25|152.85|155.29|152.89|155.25|152.85|0
1651653880000|2022-05-04 08:44:40|155.29|152.89|155.34|152.94|155.34|152.94|155.29|152.89|0
1651653890000|2022-05-04 08:44:50|155.52|153.12|155.61|153.21|155.61|153.21|155.52|153.12|0
1651653900000|2022-05-04 08:45:00|155.52|153.12|155.43|153.03|155.52|153.12|155.38|152.98|0
1651653910000|2022-05-04 08:45:10|155.47|153.07|155.47|153.07|155.47|153.07|155.34|152.94|0
1651653920000|2022-05-04 08:45:20|155.43|153.03|155.47|153.07|155.47|153.07|155.43|153.03|0
1651653930000|2022-05-04 08:45:30|155.52|153.12|155.25|152.85|155.52|153.12|155.25|152.85|0
1651653940000|2022-05-04 08:45:40|155.34|152.94|155.34|152.94|155.38|152.98|155.34|152.94|0
1651653950000|2022-05-04 08:45:50|155.25|152.85|155.25|152.85|155.29|152.89|155.25|152.85|0
1651653960000|2022-05-04 08:46:00|155.47|153.07|155.34|152.94|155.47|153.07|155.34|152.94|0
1651653970000|2022-05-04 08:46:10|155.43|153.03|155.52|153.12|155.52|153.12|155.43|153.03|0
1651653980000|2022-05-04 08:46:20|155.47|153.07|155.61|153.21|155.61|153.21|155.47|153.07|0
1651653990000|2022-05-04 08:46:30|155.66|153.26|155.61|153.21|155.66|153.26|155.61|153.21|0
1651654000000|2022-05-04 08:46:40|155.7|153.3|155.61|153.21|155.7|153.3|155.61|153.21|0
1651654010000|2022-05-04 08:46:50|155.7|153.3|155.7|153.3|155.7|153.3|155.7|153.3|0
1651654020000|2022-05-04 08:47:00|155.66|153.26|155.7|153.3|155.7|153.3|155.66|153.26|0
1651654030000|2022-05-04 08:47:10|155.75|153.35|155.75|153.35|155.75|153.35|155.7|153.3|0
1651654040000|2022-05-04 08:47:20|155.7|153.3|155.98|153.58|155.98|153.58|155.7|153.3|0
1651654050000|2022-05-04 08:47:30|156.07|153.67|156.16|153.76|156.16|153.76|156.07|153.67|0
1651654060000|2022-05-04 08:47:40|156.07|153.67|155.93|153.53|156.07|153.67|155.93|153.53|0
1651654070000|2022-05-04 08:47:50|155.98|153.58|156.16|153.76|156.16|153.76|155.98|153.58|0
1651654080000|2022-05-04 08:48:00|156.34|153.94|156.11|153.71|156.34|153.94|156.11|153.71|0
1651654090000|2022-05-04 08:48:10|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1651654100000|2022-05-04 08:48:20|156.11|153.71|156.07|153.67|156.16|153.76|156.07|153.67|0
1651654110000|2022-05-04 08:48:30|156.11|153.71|156.16|153.76|156.16|153.76|156.11|153.71|0
1651654120000|2022-05-04 08:48:40|156.07|153.67|156.16|153.76|156.16|153.76|156.07|153.67|0
1651654130000|2022-05-04 08:48:50|156.11|153.71|156.02|153.62|156.11|153.71|156.02|153.62|0
1651654140000|2022-05-04 08:49:00|155.98|153.58|155.88|153.48|155.98|153.58|155.88|153.48|0
1651654150000|2022-05-04 08:49:10|155.98|153.58|155.98|153.58|155.98|153.58|155.98|153.58|0
1651654160000|2022-05-04 08:49:20|155.93|153.53|156.16|153.76|156.16|153.76|155.93|153.53|0
1651654170000|2022-05-04 08:49:30|156.25|153.85|156.07|153.67|156.25|153.85|156.07|153.67|0
1651654180000|2022-05-04 08:49:40|155.98|153.58|156.07|153.67|156.07|153.67|155.98|153.58|0
1651654190000|2022-05-04 08:49:50|156.11|153.71|155.98|153.58|156.11|153.71|155.98|153.58|0
1651654200000|2022-05-04 08:50:00|156.02|153.62|156.02|153.62|156.02|153.62|156.02|153.62|0
1651654210000|2022-05-04 08:50:10|156.07|153.67|156.16|153.76|156.16|153.76|156.07|153.67|0
1651654220000|2022-05-04 08:50:20|156.25|153.85|156.29|153.89|156.29|153.89|156.25|153.85|0
1651654230000|2022-05-04 08:50:30|156.25|153.85|156.16|153.76|156.25|153.85|156.16|153.76|0
1651654240000|2022-05-04 08:50:40|156.11|153.71|156.25|153.85|156.25|153.85|156.11|153.71|0
1651654250000|2022-05-04 08:50:50|156.2|153.8|156.2|153.8|156.25|153.85|156.2|153.8|0
1651654260000|2022-05-04 08:51:00|156.16|153.76|155.98|153.58|156.16|153.76|155.98|153.58|0
1651654270000|2022-05-04 08:51:10|155.88|153.48|156.07|153.67|156.07|153.67|155.88|153.48|0
1651654280000|2022-05-04 08:51:20|155.98|153.58|156.07|153.67|156.07|153.67|155.98|153.58|0
1651654290000|2022-05-04 08:51:30|156.16|153.76|156.02|153.62|156.16|153.76|156.02|153.62|0
1651654300000|2022-05-04 08:51:40|156.07|153.67|156.02|153.62|156.07|153.67|155.98|153.58|0
1651654310000|2022-05-04 08:51:50|156.07|153.67|156.11|153.71|156.11|153.71|156.07|153.67|0
1651654320000|2022-05-04 08:52:00|156.07|153.67|156.2|153.8|156.25|153.85|156.07|153.67|0
1651654330000|2022-05-04 08:52:10|156.11|153.71|156.16|153.76|156.16|153.76|156.11|153.71|0
1651654350000|2022-05-04 08:52:30|156.2|153.8|156.16|153.76|156.2|153.8|156.16|153.76|0
1651654360000|2022-05-04 08:52:40|156.11|153.71|156.16|153.76|156.16|153.76|156.11|153.71|0
1651654370000|2022-05-04 08:52:50|156.25|153.85|156.16|153.76|156.25|153.85|156.16|153.76|0
1651654380000|2022-05-04 08:53:00|156.07|153.67|155.88|153.48|156.07|153.67|155.88|153.48|0
1651654390000|2022-05-04 08:53:10|155.79|153.39|155.74|153.34|155.79|153.39|155.74|153.34|0
1651654400000|2022-05-04 08:53:20|155.7|153.3|155.79|153.39|155.79|153.39|155.7|153.3|0
1651654410000|2022-05-04 08:53:30|155.7|153.3|155.79|153.39|155.79|153.39|155.7|153.3|0
1651654420000|2022-05-04 08:53:40|155.7|153.3|155.61|153.21|155.7|153.3|155.61|153.21|0
1651654430000|2022-05-04 08:53:50|155.79|153.39|155.88|153.48|155.88|153.48|155.79|153.39|0
1651654440000|2022-05-04 08:54:00|155.84|153.44|155.74|153.34|155.84|153.44|155.74|153.34|0
1651654450000|2022-05-04 08:54:10|155.79|153.39|155.97|153.57|155.97|153.57|155.79|153.39|0
1651654460000|2022-05-04 08:54:20|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1651654470000|2022-05-04 08:54:30|156.11|153.71|155.97|153.57|156.11|153.71|155.97|153.57|0
1651654480000|2022-05-04 08:54:40|156.02|153.62|155.84|153.44|156.02|153.62|155.79|153.39|0
1651654490000|2022-05-04 08:54:50|155.88|153.48|155.88|153.48|155.88|153.48|155.88|153.48|0
1651654500000|2022-05-04 08:55:00|155.93|153.53|155.88|153.48|155.93|153.53|155.88|153.48|0
1651654510000|2022-05-04 08:55:10|155.79|153.39|155.88|153.48|155.88|153.48|155.79|153.39|0
1651654520000|2022-05-04 08:55:20|155.93|153.53|156.06|153.66|156.06|153.66|155.88|153.48|0
1651654540000|2022-05-04 08:55:40|156.02|153.62|155.88|153.48|156.02|153.62|155.88|153.48|0
1651654550000|2022-05-04 08:55:50|155.93|153.53|155.88|153.48|155.93|153.53|155.88|153.48|0
1651654560000|2022-05-04 08:56:00|155.97|153.57|155.97|153.57|155.97|153.57|155.97|153.57|0
1651654570000|2022-05-04 08:56:10|155.88|153.48|155.88|153.48|155.88|153.48|155.88|153.48|0
1651654580000|2022-05-04 08:56:20|155.97|153.57|155.93|153.53|155.97|153.57|155.93|153.53|0
1651654590000|2022-05-04 08:56:30|156.06|153.66|155.97|153.57|156.06|153.66|155.97|153.57|0
1651654600000|2022-05-04 08:56:40|156.16|153.76|156.25|153.85|156.25|153.85|156.16|153.76|0
1651654610000|2022-05-04 08:56:50|156.16|153.76|156.16|153.76|156.16|153.76|156.16|153.76|0
1651654620000|2022-05-04 08:57:00|156.25|153.85|156.34|153.94|156.34|153.94|156.25|153.85|0
1651654630000|2022-05-04 08:57:10|156.38|153.98|156.25|153.85|156.38|153.98|156.25|153.85|0
1651654640000|2022-05-04 08:57:20|156.16|153.76|156.02|153.62|156.16|153.76|156.02|153.62|0
1651654650000|2022-05-04 08:57:30|156.06|153.66|156.06|153.66|156.06|153.66|156.06|153.66|0
1651654660000|2022-05-04 08:57:40|156.25|153.85|156.25|153.85|156.25|153.85|156.25|153.85|0
1651654670000|2022-05-04 08:57:50|156.34|153.94|156.34|153.94|156.34|153.94|156.34|153.94|0
1651654680000|2022-05-04 08:58:00|156.25|153.85|156.29|153.89|156.29|153.89|156.25|153.85|0
1651654690000|2022-05-04 08:58:10|156.25|153.85|156.25|153.85|156.25|153.85|156.25|153.85|0
1651654700000|2022-05-04 08:58:20|156.2|153.8|156.06|153.66|156.2|153.8|156.06|153.66|0
1651654710000|2022-05-04 08:58:30|156.11|153.71|155.97|153.57|156.11|153.71|155.97|153.57|0
1651654730000|2022-05-04 08:58:50|155.92|153.52|155.92|153.52|155.92|153.52|155.92|153.52|0
1651654740000|2022-05-04 08:59:00|155.88|153.48|155.83|153.43|155.88|153.48|155.83|153.43|0
1651654750000|2022-05-04 08:59:10|155.79|153.39|155.83|153.43|155.83|153.43|155.79|153.39|0
1651654760000|2022-05-04 08:59:20|155.88|153.48|155.83|153.43|155.88|153.48|155.83|153.43|0
1651654770000|2022-05-04 08:59:30|155.79|153.39|155.61|153.21|155.79|153.39|155.61|153.21|0
1651654780000|2022-05-04 08:59:40|155.65|153.25|155.65|153.25|155.7|153.3|155.65|153.25|0
1651654790000|2022-05-04 08:59:50|155.7|153.3|155.79|153.39|155.79|153.39|155.7|153.3|0
1651654800000|2022-05-04 09:00:00|155.7|153.3|155.7|153.3|155.7|153.3|155.65|153.25|0
1651654820000|2022-05-04 09:00:20|155.79|153.39|155.7|153.3|155.79|153.39|155.7|153.3|0
1651654840000|2022-05-04 09:00:40|155.61|153.21|155.61|153.21|155.61|153.21|155.61|153.21|0
1651654850000|2022-05-04 09:00:50|155.52|153.12|155.61|153.21|155.61|153.21|155.52|153.12|0
1651654870000|2022-05-04 09:01:10|155.43|153.03|155.33|152.93|155.43|153.03|155.33|152.93|0
1651654880000|2022-05-04 09:01:20|155.42|153.02|155.42|153.02|155.42|153.02|155.42|153.02|0
1651654900000|2022-05-04 09:01:40|155.52|153.12|155.52|153.12|155.56|153.16|155.52|153.12|0
1651654910000|2022-05-04 09:01:50|155.61|153.21|155.61|153.21|155.61|153.21|155.61|153.21|0
1651654920000|2022-05-04 09:02:00|155.56|153.16|155.42|153.02|155.56|153.16|155.42|153.02|0
1651654930000|2022-05-04 09:02:10|155.56|153.16|155.74|153.34|155.74|153.34|155.56|153.16|0
1651654940000|2022-05-04 09:02:20|155.7|153.3|155.61|153.21|155.7|153.3|155.61|153.21|0
1651654950000|2022-05-04 09:02:30|155.42|153.02|155.01|152.61|155.52|153.12|155.01|152.61|0
1651654960000|2022-05-04 09:02:40|155.15|152.75|154.88|152.48|155.15|152.75|154.88|152.48|0
1651654970000|2022-05-04 09:02:50|154.97|152.57|154.88|152.48|154.97|152.57|154.88|152.48|0
1651654980000|2022-05-04 09:03:00|154.83|152.43|154.97|152.57|154.97|152.57|154.79|152.39|0
1651654990000|2022-05-04 09:03:10|154.79|152.39|154.61|152.21|154.83|152.43|154.61|152.21|0
1651655000000|2022-05-04 09:03:20|154.7|152.3|154.65|152.25|154.7|152.3|154.61|152.21|0
1651655010000|2022-05-04 09:03:30|154.61|152.21|154.7|152.3|154.7|152.3|154.61|152.21|0
1651655020000|2022-05-04 09:03:40|154.61|152.21|154.61|152.21|154.61|152.21|154.61|152.21|0
1651655030000|2022-05-04 09:03:50|154.7|152.3|154.79|152.39|154.79|152.39|154.7|152.3|0
1651655040000|2022-05-04 09:04:00|154.7|152.3|154.74|152.34|154.74|152.34|154.65|152.25|0
1651655050000|2022-05-04 09:04:10|154.7|152.3|154.43|152.03|154.7|152.3|154.43|152.03|0
1651655060000|2022-05-04 09:04:20|154.33|151.93|154.33|151.93|154.43|152.03|154.33|151.93|0
1651655070000|2022-05-04 09:04:30|154.24|151.84|154.06|151.66|154.24|151.84|154.06|151.66|0
1651655080000|2022-05-04 09:04:40|153.97|151.57|154.06|151.66|154.06|151.66|153.97|151.57|0
1651655090000|2022-05-04 09:04:50|154.11|151.71|154.24|151.84|154.24|151.84|154.11|151.71|0
1651655100000|2022-05-04 09:05:00|153.97|151.57|153.97|151.57|154.15|151.75|153.97|151.57|0
1651655110000|2022-05-04 09:05:10|154.06|151.66|153.97|151.57|154.06|151.66|153.97|151.57|0
1651655120000|2022-05-04 09:05:20|154.06|151.66|154.15|151.75|154.15|151.75|154.06|151.66|0
1651655130000|2022-05-04 09:05:30|154.02|151.62|154.24|151.84|154.24|151.84|154.02|151.62|0
1651655140000|2022-05-04 09:05:40|154.33|151.93|154.61|152.21|154.61|152.21|154.33|151.93|0
1651655150000|2022-05-04 09:05:50|154.52|152.12|154.42|152.02|154.52|152.12|154.42|152.02|0
1651655160000|2022-05-04 09:06:00|154.52|152.12|154.47|152.07|154.52|152.12|154.47|152.07|0
1651655170000|2022-05-04 09:06:10|154.52|152.12|154.47|152.07|154.52|152.12|154.47|152.07|0
1651655180000|2022-05-04 09:06:20|154.42|152.02|154.61|152.21|154.61|152.21|154.42|152.02|0
1651655190000|2022-05-04 09:06:30|154.52|152.12|154.56|152.16|154.61|152.21|154.52|152.12|0
1651655200000|2022-05-04 09:06:40|154.52|152.12|154.42|152.02|154.52|152.12|154.42|152.02|0
1651655210000|2022-05-04 09:06:50|154.51|152.11|154.51|152.11|154.61|152.21|154.47|152.07|0
1651655220000|2022-05-04 09:07:00|154.56|152.16|154.61|152.21|154.61|152.21|154.51|152.11|0
1651655230000|2022-05-04 09:07:10|154.42|152.02|154.29|151.89|154.42|152.02|154.29|151.89|0
1651655240000|2022-05-04 09:07:20|154.24|151.84|154.06|151.66|154.24|151.84|154.06|151.66|0
1651655260000|2022-05-04 09:07:40|154.01|151.61|154.15|151.75|154.15|151.75|154.01|151.61|0
1651655280000|2022-05-04 09:08:00|154.24|151.84|154.29|151.89|154.29|151.89|154.24|151.84|0
1651655290000|2022-05-04 09:08:10|154.24|151.84|153.97|151.57|154.24|151.84|153.88|151.48|0
1651655300000|2022-05-04 09:08:20|153.88|151.48|153.92|151.52|153.92|151.52|153.88|151.48|0
1651655310000|2022-05-04 09:08:30|154.01|151.61|154.06|151.66|154.06|151.66|154.01|151.61|0
1651655320000|2022-05-04 09:08:40|154.15|151.75|154.33|151.93|154.33|151.93|154.15|151.75|0
1651655330000|2022-05-04 09:08:50|154.24|151.84|154.33|151.93|154.33|151.93|154.24|151.84|0
1651655340000|2022-05-04 09:09:00|154.24|151.84|154.33|151.93|154.42|152.02|154.24|151.84|0
1651655350000|2022-05-04 09:09:10|154.38|151.98|154.38|151.98|154.38|151.98|154.38|151.98|0
1651655360000|2022-05-04 09:09:20|154.33|151.93|154.24|151.84|154.33|151.93|154.24|151.84|0
1651655370000|2022-05-04 09:09:30|154.2|151.8|154.24|151.84|154.24|151.84|154.15|151.75|0
1651655380000|2022-05-04 09:09:40|154.29|151.89|154.2|151.8|154.29|151.89|154.2|151.8|0
1651655390000|2022-05-04 09:09:50|154.15|151.75|154.19|151.79|154.19|151.79|154.15|151.75|0
1651655400000|2022-05-04 09:10:00|154.24|151.84|154.15|151.75|154.24|151.84|154.15|151.75|0
1651655410000|2022-05-04 09:10:10|154.06|151.66|154.01|151.61|154.06|151.66|154.01|151.61|0
1651655420000|2022-05-04 09:10:20|153.97|151.57|154.1|151.7|154.1|151.7|153.97|151.57|0
1651655430000|2022-05-04 09:10:30|154.06|151.66|154.01|151.61|154.06|151.66|154.01|151.61|0
1651655440000|2022-05-04 09:10:40|153.97|151.57|154.01|151.61|154.01|151.61|153.97|151.57|0
1651655450000|2022-05-04 09:10:50|153.97|151.57|153.97|151.57|153.97|151.57|153.88|151.48|0
1651655460000|2022-05-04 09:11:00|153.88|151.48|154.06|151.66|154.06|151.66|153.88|151.48|0
1651655470000|2022-05-04 09:11:10|154.15|151.75|154.1|151.7|154.15|151.75|154.1|151.7|0
1651655480000|2022-05-04 09:11:20|154.15|151.75|154.01|151.61|154.15|151.75|153.97|151.57|0
1651655490000|2022-05-04 09:11:30|153.97|151.57|153.97|151.57|153.97|151.57|153.97|151.57|0
1651655500000|2022-05-04 09:11:40|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1651655510000|2022-05-04 09:11:50|154.1|151.7|154.28|151.88|154.28|151.88|154.1|151.7|0
1651655520000|2022-05-04 09:12:00|154.33|151.93|154.42|152.02|154.42|152.02|154.33|151.93|0
1651655540000|2022-05-04 09:12:20|154.47|152.07|154.6|152.2|154.65|152.25|154.47|152.07|0
1651655550000|2022-05-04 09:12:30|154.56|152.16|154.6|152.2|154.6|152.2|154.51|152.11|0
1651655560000|2022-05-04 09:12:40|154.65|152.25|154.65|152.25|154.78|152.38|154.6|152.2|0
1651655570000|2022-05-04 09:12:50|154.78|152.38|154.78|152.38|154.88|152.48|154.78|152.38|0
1651655580000|2022-05-04 09:13:00|154.69|152.29|154.6|152.2|154.69|152.29|154.6|152.2|0
1651655590000|2022-05-04 09:13:10|154.69|152.29|154.74|152.34|154.74|152.34|154.69|152.29|0
1651655600000|2022-05-04 09:13:20|154.69|152.29|154.69|152.29|154.74|152.34|154.69|152.29|0
1651655620000|2022-05-04 09:13:40|154.56|152.16|154.51|152.11|154.56|152.16|154.47|152.07|0
1651655630000|2022-05-04 09:13:50|154.6|152.2|154.6|152.2|154.6|152.2|154.6|152.2|0
1651655640000|2022-05-04 09:14:00|154.74|152.34|154.78|152.38|154.78|152.38|154.74|152.34|0
1651655650000|2022-05-04 09:14:10|154.65|152.25|154.74|152.34|154.74|152.34|154.65|152.25|0
1651655660000|2022-05-04 09:14:20|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1651655670000|2022-05-04 09:14:30|154.87|152.47|154.87|152.47|154.87|152.47|154.87|152.47|0
1651655680000|2022-05-04 09:14:40|154.97|152.57|154.97|152.57|154.97|152.57|154.87|152.47|0
1651655690000|2022-05-04 09:14:50|155.06|152.66|155.06|152.66|155.06|152.66|155.06|152.66|0
1651655710000|2022-05-04 09:15:10|154.97|152.57|154.97|152.57|154.97|152.57|154.97|152.57|0
1651655720000|2022-05-04 09:15:20|155.01|152.61|154.97|152.57|155.01|152.61|154.97|152.57|0
1651655730000|2022-05-04 09:15:30|155.01|152.61|155.06|152.66|155.06|152.66|155.01|152.61|0
1651655740000|2022-05-04 09:15:40|155.15|152.75|155.15|152.75|155.15|152.75|155.15|152.75|0
1651655750000|2022-05-04 09:15:50|155.06|152.66|155.06|152.66|155.06|152.66|155.06|152.66|0
1651655760000|2022-05-04 09:16:00|155.1|152.7|155.15|152.75|155.15|152.75|155.1|152.7|0
1651655770000|2022-05-04 09:16:10|155.1|152.7|155.1|152.7|155.15|152.75|155.06|152.66|0
1651655780000|2022-05-04 09:16:20|155.15|152.75|155.06|152.66|155.15|152.75|155.06|152.66|0
1651655790000|2022-05-04 09:16:30|154.96|152.56|155.01|152.61|155.06|152.66|154.96|152.56|0
1651655800000|2022-05-04 09:16:40|154.96|152.56|154.87|152.47|154.96|152.56|154.87|152.47|0
1651655810000|2022-05-04 09:16:50|154.92|152.52|155.06|152.66|155.06|152.66|154.87|152.47|0
1651655820000|2022-05-04 09:17:00|155.01|152.61|154.96|152.56|155.01|152.61|154.96|152.56|0
1651655830000|2022-05-04 09:17:10|155.06|152.66|155.06|152.66|155.06|152.66|155.06|152.66|0
1651655840000|2022-05-04 09:17:20|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1651655850000|2022-05-04 09:17:30|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1651655860000|2022-05-04 09:17:40|154.87|152.47|154.74|152.34|154.87|152.47|154.74|152.34|0
1651655870000|2022-05-04 09:17:50|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1651655880000|2022-05-04 09:18:00|154.69|152.29|154.74|152.34|154.78|152.38|154.69|152.29|0
1651655890000|2022-05-04 09:18:10|154.78|152.38|154.87|152.47|154.87|152.47|154.78|152.38|0
1651655910000|2022-05-04 09:18:30|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1651655920000|2022-05-04 09:18:40|154.87|152.47|154.92|152.52|154.96|152.56|154.87|152.47|0
1651655930000|2022-05-04 09:18:50|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1651655940000|2022-05-04 09:19:00|154.87|152.47|154.96|152.56|154.96|152.56|154.87|152.47|0
1651655950000|2022-05-04 09:19:10|154.87|152.47|154.78|152.38|154.92|152.52|154.78|152.38|0
1651655960000|2022-05-04 09:19:20|154.87|152.47|154.78|152.38|154.87|152.47|154.78|152.38|0
1651655970000|2022-05-04 09:19:30|154.83|152.43|154.87|152.47|154.87|152.47|154.83|152.43|0
1651655980000|2022-05-04 09:19:40|154.83|152.43|154.87|152.47|154.87|152.47|154.78|152.38|0
1651655990000|2022-05-04 09:19:50|154.78|152.38|154.6|152.2|154.78|152.38|154.6|152.2|0
1651656000000|2022-05-04 09:20:00|154.69|152.29|154.64|152.24|154.73|152.33|154.64|152.24|0
1651656010000|2022-05-04 09:20:10|154.69|152.29|154.51|152.11|154.69|152.29|154.51|152.11|0
1651656020000|2022-05-04 09:20:20|154.6|152.2|154.46|152.06|154.6|152.2|154.42|152.02|0
1651656030000|2022-05-04 09:20:30|154.51|152.11|154.55|152.15|154.55|152.15|154.51|152.11|0
1651656040000|2022-05-04 09:20:40|154.51|152.11|154.37|151.97|154.51|152.11|154.33|151.93|0
1651656050000|2022-05-04 09:20:50|154.42|152.02|154.33|151.93|154.42|152.02|154.33|151.93|0
1651656060000|2022-05-04 09:21:00|154.15|151.75|154.24|151.84|154.24|151.84|154.15|151.75|0
1651656070000|2022-05-04 09:21:10|154.15|151.75|154.06|151.66|154.15|151.75|154.06|151.66|0
1651656080000|2022-05-04 09:21:20|154.1|151.7|153.97|151.57|154.1|151.7|153.97|151.57|0
1651656090000|2022-05-04 09:21:30|154.1|151.7|154.06|151.66|154.15|151.75|154.06|151.66|0
1651656100000|2022-05-04 09:21:40|154.01|151.61|154.06|151.66|154.1|151.7|154.01|151.61|0
1651656110000|2022-05-04 09:21:50|154.24|151.84|154.15|151.75|154.24|151.84|154.15|151.75|0
1651656120000|2022-05-04 09:22:00|154.19|151.79|154.15|151.75|154.19|151.79|154.15|151.75|0
1651656130000|2022-05-04 09:22:10|154.19|151.79|154.24|151.84|154.24|151.84|154.19|151.79|0
1651656140000|2022-05-04 09:22:20|154.33|151.93|154.24|151.84|154.33|151.93|154.24|151.84|0
1651656150000|2022-05-04 09:22:30|154.33|151.93|154.33|151.93|154.37|151.97|154.33|151.93|0
1651656160000|2022-05-04 09:22:40|154.55|152.15|154.37|151.97|154.55|152.15|154.33|151.93|0
1651656170000|2022-05-04 09:22:50|154.33|151.93|154.28|151.88|154.33|151.93|154.28|151.88|0
1651656180000|2022-05-04 09:23:00|154.19|151.79|154.24|151.84|154.24|151.84|154.19|151.79|0
1651656190000|2022-05-04 09:23:10|154.28|151.88|154.33|151.93|154.33|151.93|154.28|151.88|0
1651656210000|2022-05-04 09:23:30|154.24|151.84|154.37|151.97|154.37|151.97|154.24|151.84|0
1651656220000|2022-05-04 09:23:40|154.42|152.02|154.37|151.97|154.42|152.02|154.33|151.93|0
1651656230000|2022-05-04 09:23:50|154.42|152.02|154.33|151.93|154.42|152.02|154.33|151.93|0
1651656240000|2022-05-04 09:24:00|154.42|152.02|154.69|152.29|154.69|152.29|154.42|152.02|0
1651656250000|2022-05-04 09:24:10|154.87|152.47|154.73|152.33|154.87|152.47|154.73|152.33|0
1651656260000|2022-05-04 09:24:20|154.64|152.24|154.78|152.38|154.78|152.38|154.64|152.24|0
1651656270000|2022-05-04 09:24:30|154.87|152.47|154.78|152.38|154.87|152.47|154.78|152.38|0
1651656280000|2022-05-04 09:24:40|154.82|152.42|155.05|152.65|155.05|152.65|154.82|152.42|0
1651656290000|2022-05-04 09:24:50|155.14|152.74|155.05|152.65|155.14|152.74|155.05|152.65|0
1651656300000|2022-05-04 09:25:00|154.96|152.56|154.96|152.56|155|152.6|154.96|152.56|0
1651656310000|2022-05-04 09:25:10|155|152.6|155.05|152.65|155.05|152.65|154.96|152.56|0
1651656320000|2022-05-04 09:25:20|155.1|152.7|155.05|152.65|155.1|152.7|155.05|152.65|0
1651656330000|2022-05-04 09:25:30|155.1|152.7|155.1|152.7|155.1|152.7|155.1|152.7|0
1651656340000|2022-05-04 09:25:40|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1651656350000|2022-05-04 09:25:50|154.96|152.56|154.96|152.56|154.96|152.56|154.91|152.51|0
1651656360000|2022-05-04 09:26:00|154.91|152.51|154.82|152.42|154.91|152.51|154.82|152.42|0
1651656370000|2022-05-04 09:26:10|154.87|152.47|154.87|152.47|154.96|152.56|154.87|152.47|0
1651656380000|2022-05-04 09:26:20|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1651656390000|2022-05-04 09:26:30|154.91|152.51|154.96|152.56|154.96|152.56|154.91|152.51|0
1651656400000|2022-05-04 09:26:40|155|152.6|154.96|152.56|155|152.6|154.96|152.56|0
1651656410000|2022-05-04 09:26:50|154.91|152.51|154.87|152.47|154.91|152.51|154.87|152.47|0
1651656420000|2022-05-04 09:27:00|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1651656430000|2022-05-04 09:27:10|154.87|152.47|154.91|152.51|154.91|152.51|154.87|152.47|0
1651656440000|2022-05-04 09:27:20|154.87|152.47|154.87|152.47|154.87|152.47|154.87|152.47|0
1651656450000|2022-05-04 09:27:30|155.05|152.65|154.87|152.47|155.05|152.65|154.87|152.47|0
1651656460000|2022-05-04 09:27:40|155.05|152.65|155.14|152.74|155.14|152.74|155.05|152.65|0
1651656480000|2022-05-04 09:28:00|155.23|152.83|155.23|152.83|155.23|152.83|155.23|152.83|0
1651656500000|2022-05-04 09:28:20|155.32|152.92|155.23|152.83|155.32|152.92|155.23|152.83|0
1651656510000|2022-05-04 09:28:30|155.14|152.74|155.14|152.74|155.14|152.74|155.14|152.74|0
1651656530000|2022-05-04 09:28:50|155.09|152.69|155.23|152.83|155.23|152.83|155.09|152.69|0
1651656540000|2022-05-04 09:29:00|155.41|153.01|155.51|153.11|155.55|153.15|155.41|153.01|0
1651656550000|2022-05-04 09:29:10|155.6|153.2|155.51|153.11|155.6|153.2|155.51|153.11|0
1651656560000|2022-05-04 09:29:20|155.6|153.2|155.55|153.15|155.6|153.2|155.5|153.1|0
1651656570000|2022-05-04 09:29:30|155.5|153.1|155.5|153.1|155.6|153.2|155.5|153.1|0
1651656590000|2022-05-04 09:29:50|155.46|153.06|155.5|153.1|155.5|153.1|155.46|153.06|0
1651656600000|2022-05-04 09:30:00|155.55|153.15|155.41|153.01|155.55|153.15|155.41|153.01|0
1651656610000|2022-05-04 09:30:10|155.37|152.97|155.41|153.01|155.41|153.01|155.37|152.97|0
1651656620000|2022-05-04 09:30:20|155.32|152.92|155.14|152.74|155.32|152.92|155.14|152.74|0
1651656630000|2022-05-04 09:30:30|155.23|152.83|155.23|152.83|155.23|152.83|155.14|152.74|0
1651656640000|2022-05-04 09:30:40|155.14|152.74|155.18|152.78|155.18|152.78|155.14|152.74|0
1651656650000|2022-05-04 09:30:50|155.23|152.83|155.32|152.92|155.32|152.92|155.23|152.83|0
1651656660000|2022-05-04 09:31:00|155.37|152.97|155.6|153.2|155.6|153.2|155.37|152.97|0
1651656670000|2022-05-04 09:31:10|155.55|153.15|155.78|153.38|155.78|153.38|155.55|153.15|0
1651656680000|2022-05-04 09:31:20|155.69|153.29|155.69|153.29|155.69|153.29|155.69|153.29|0
1651656690000|2022-05-04 09:31:30|155.73|153.33|155.73|153.33|155.78|153.38|155.69|153.29|0
1651656700000|2022-05-04 09:31:40|155.78|153.38|155.78|153.38|155.78|153.38|155.73|153.33|0
1651656720000|2022-05-04 09:32:00|155.87|153.47|155.78|153.38|155.87|153.47|155.78|153.38|0
1651656730000|2022-05-04 09:32:10|155.69|153.29|155.69|153.29|155.69|153.29|155.69|153.29|0
1651656740000|2022-05-04 09:32:20|155.73|153.33|155.69|153.29|155.73|153.33|155.69|153.29|0
1651656750000|2022-05-04 09:32:30|155.64|153.24|155.64|153.24|155.64|153.24|155.64|153.24|0
1651656760000|2022-05-04 09:32:40|155.59|153.19|155.59|153.19|155.59|153.19|155.55|153.15|0
1651656770000|2022-05-04 09:32:50|155.55|153.15|155.55|153.15|155.55|153.15|155.55|153.15|0
1651656780000|2022-05-04 09:33:00|155.5|153.1|155.5|153.1|155.5|153.1|155.41|153.01|0
1651656800000|2022-05-04 09:33:20|155.59|153.19|155.5|153.1|155.59|153.19|155.5|153.1|0
1651656830000|2022-05-04 09:33:50|155.46|153.06|155.46|153.06|155.46|153.06|155.46|153.06|0
1651656840000|2022-05-04 09:34:00|155.41|153.01|155.41|153.01|155.46|153.06|155.41|153.01|0
1651656860000|2022-05-04 09:34:20|155.32|152.92|155.32|152.92|155.36|152.96|155.27|152.87|0
1651656870000|2022-05-04 09:34:30|155.41|153.01|155.5|153.1|155.5|153.1|155.41|153.01|0
1651656880000|2022-05-04 09:34:40|155.59|153.19|155.87|153.47|155.87|153.47|155.59|153.19|0
1651656890000|2022-05-04 09:34:50|155.96|153.56|155.96|153.56|155.96|153.56|155.87|153.47|0
1651656900000|2022-05-04 09:35:00|155.87|153.47|155.78|153.38|155.87|153.47|155.78|153.38|0
1651656910000|2022-05-04 09:35:10|155.68|153.28|155.59|153.19|155.68|153.28|155.59|153.19|0
1651656920000|2022-05-04 09:35:20|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651656950000|2022-05-04 09:35:50|155.41|153.01|155.36|152.96|155.41|153.01|155.36|152.96|0
1651656960000|2022-05-04 09:36:00|155.46|153.06|155.5|153.1|155.5|153.1|155.46|153.06|0
1651656970000|2022-05-04 09:36:10|155.55|153.15|155.59|153.19|155.59|153.19|155.55|153.15|0
1651656980000|2022-05-04 09:36:20|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651657000000|2022-05-04 09:36:40|155.59|153.19|155.59|153.19|155.59|153.19|155.59|153.19|0
1651657010000|2022-05-04 09:36:50|155.55|153.15|155.45|153.05|155.55|153.15|155.41|153.01|0
1651657020000|2022-05-04 09:37:00|155.5|153.1|155.55|153.15|155.55|153.15|155.5|153.1|0
1651657030000|2022-05-04 09:37:10|155.5|153.1|155.55|153.15|155.55|153.15|155.5|153.1|0
1651657040000|2022-05-04 09:37:20|155.59|153.19|155.68|153.28|155.68|153.28|155.59|153.19|0
1651657050000|2022-05-04 09:37:30|155.59|153.19|155.41|153.01|155.59|153.19|155.41|153.01|0
1651657070000|2022-05-04 09:37:50|155.59|153.19|155.59|153.19|155.59|153.19|155.55|153.15|0
1651657090000|2022-05-04 09:38:10|155.55|153.15|155.5|153.1|155.55|153.15|155.5|153.1|0
1651657100000|2022-05-04 09:38:20|155.45|153.05|155.45|153.05|155.45|153.05|155.41|153.01|0
1651657110000|2022-05-04 09:38:30|155.41|153.01|155.45|153.05|155.45|153.05|155.41|153.01|0
1651657120000|2022-05-04 09:38:40|155.41|153.01|155.45|153.05|155.45|153.05|155.41|153.01|0
1651657130000|2022-05-04 09:38:50|155.41|153.01|155.41|153.01|155.41|153.01|155.41|153.01|0
1651657150000|2022-05-04 09:39:10|155.36|152.96|155.36|152.96|155.36|152.96|155.36|152.96|0
1651657160000|2022-05-04 09:39:20|155.41|153.01|155.45|153.05|155.45|153.05|155.41|153.01|0
1651657170000|2022-05-04 09:39:30|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651657180000|2022-05-04 09:39:40|155.54|153.14|155.54|153.14|155.54|153.14|155.54|153.14|0
1651657190000|2022-05-04 09:39:50|155.5|153.1|155.54|153.14|155.54|153.14|155.5|153.1|0
1651657200000|2022-05-04 09:40:00|155.5|153.1|155.5|153.1|155.5|153.1|155.41|153.01|0
1651657210000|2022-05-04 09:40:10|155.64|153.24|155.59|153.19|155.64|153.24|155.59|153.19|0
1651657220000|2022-05-04 09:40:20|155.64|153.24|155.64|153.24|155.64|153.24|155.64|153.24|0
1651657230000|2022-05-04 09:40:30|155.5|153.1|155.41|153.01|155.5|153.1|155.41|153.01|0
1651657240000|2022-05-04 09:40:40|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651657250000|2022-05-04 09:40:50|155.54|153.14|155.59|153.19|155.59|153.19|155.54|153.14|0
1651657260000|2022-05-04 09:41:00|155.68|153.28|155.59|153.19|155.68|153.28|155.59|153.19|0
1651657270000|2022-05-04 09:41:10|155.5|153.1|155.5|153.1|155.59|153.19|155.5|153.1|0
1651657280000|2022-05-04 09:41:20|155.59|153.19|155.59|153.19|155.59|153.19|155.59|153.19|0
1651657290000|2022-05-04 09:41:30|155.68|153.28|155.63|153.23|155.68|153.28|155.63|153.23|0
1651657300000|2022-05-04 09:41:40|155.68|153.28|155.96|153.56|155.96|153.56|155.68|153.28|0
1651657310000|2022-05-04 09:41:50|156|153.6|156.05|153.65|156.05|153.65|156|153.6|0
1651657330000|2022-05-04 09:42:10|156.14|153.74|156.09|153.69|156.14|153.74|156.05|153.65|0
1651657340000|2022-05-04 09:42:20|156.05|153.65|156.14|153.74|156.14|153.74|156.05|153.65|0
1651657350000|2022-05-04 09:42:30|156.23|153.83|156.41|154.01|156.41|154.01|156.23|153.83|0
1651657360000|2022-05-04 09:42:40|156.5|154.1|156.59|154.19|156.59|154.19|156.5|154.1|0
1651657370000|2022-05-04 09:42:50|156.46|154.06|156.46|154.06|156.5|154.1|156.41|154.01|0
1651657380000|2022-05-04 09:43:00|156.41|154.01|156.5|154.1|156.5|154.1|156.41|154.01|0
1651657390000|2022-05-04 09:43:10|156.46|154.06|156.5|154.1|156.5|154.1|156.46|154.06|0
1651657400000|2022-05-04 09:43:20|156.41|154.01|156.41|154.01|156.41|154.01|156.41|154.01|0
1651657410000|2022-05-04 09:43:30|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651657420000|2022-05-04 09:43:40|156.27|153.87|156.27|153.87|156.27|153.87|156.27|153.87|0
1651657430000|2022-05-04 09:43:50|156.05|153.65|156.05|153.65|156.05|153.65|156.05|153.65|0
1651657450000|2022-05-04 09:44:10|155.86|153.46|155.95|153.55|155.95|153.55|155.86|153.46|0
1651657460000|2022-05-04 09:44:20|156.05|153.65|156.05|153.65|156.05|153.65|156.05|153.65|0
1651657470000|2022-05-04 09:44:30|156.14|153.74|156.18|153.78|156.18|153.78|156.14|153.74|0
1651657480000|2022-05-04 09:44:40|156.14|153.74|156.09|153.69|156.14|153.74|156.05|153.65|0
1651657490000|2022-05-04 09:44:50|156.14|153.74|156.18|153.78|156.18|153.78|156.14|153.74|0
1651657500000|2022-05-04 09:45:00|156.23|153.83|156.23|153.83|156.32|153.92|156.23|153.83|0
1651657510000|2022-05-04 09:45:10|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651657520000|2022-05-04 09:45:20|156.41|154.01|156.41|154.01|156.41|154.01|156.41|154.01|0
1651657530000|2022-05-04 09:45:30|156.23|153.83|156.14|153.74|156.23|153.83|156.14|153.74|0
1651657540000|2022-05-04 09:45:40|156.18|153.78|156.05|153.65|156.18|153.78|156.05|153.65|0
1651657550000|2022-05-04 09:45:50|155.95|153.55|156.05|153.65|156.05|153.65|155.95|153.55|0
1651657560000|2022-05-04 09:46:00|155.95|153.55|156.05|153.65|156.05|153.65|155.95|153.55|0
1651657570000|2022-05-04 09:46:10|155.95|153.55|155.95|153.55|155.95|153.55|155.86|153.46|0
1651657580000|2022-05-04 09:46:20|156|153.6|156.14|153.74|156.14|153.74|156|153.6|0
1651657590000|2022-05-04 09:46:30|156.23|153.83|156.23|153.83|156.23|153.83|156.23|153.83|0
1651657600000|2022-05-04 09:46:40|156.14|153.74|156.14|153.74|156.14|153.74|156.14|153.74|0
1651657620000|2022-05-04 09:47:00|156.18|153.78|156.23|153.83|156.23|153.83|156.18|153.78|0
1651657630000|2022-05-04 09:47:10|156.14|153.74|156.14|153.74|156.14|153.74|156.09|153.69|0
1651657640000|2022-05-04 09:47:20|156.18|153.78|156.23|153.83|156.23|153.83|156.18|153.78|0
1651657650000|2022-05-04 09:47:30|156.18|153.78|156.23|153.83|156.32|153.92|156.18|153.78|0
1651657660000|2022-05-04 09:47:40|156.27|153.87|156.23|153.83|156.27|153.87|156.23|153.83|0
1651657670000|2022-05-04 09:47:50|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651657680000|2022-05-04 09:48:00|156.36|153.96|156.23|153.83|156.36|153.96|156.23|153.83|0
1651657690000|2022-05-04 09:48:10|156.14|153.74|156.14|153.74|156.14|153.74|156.14|153.74|0
1651657700000|2022-05-04 09:48:20|156.09|153.69|156.14|153.74|156.14|153.74|156.09|153.69|0
1651657710000|2022-05-04 09:48:30|156.5|154.1|156.5|154.1|156.5|154.1|156.5|154.1|0
1651657720000|2022-05-04 09:48:40|156.41|154.01|156.41|154.01|156.41|154.01|156.41|154.01|0
1651657730000|2022-05-04 09:48:50|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651657740000|2022-05-04 09:49:00|156.36|153.96|156.32|153.92|156.36|153.96|156.32|153.92|0
1651657750000|2022-05-04 09:49:10|156.36|153.96|156.32|153.92|156.36|153.96|156.32|153.92|0
1651657760000|2022-05-04 09:49:20|156.23|153.83|156.13|153.73|156.23|153.83|156.13|153.73|0
1651657770000|2022-05-04 09:49:30|156.18|153.78|156.23|153.83|156.23|153.83|156.18|153.78|0
1651657790000|2022-05-04 09:49:50|156.27|153.87|156.23|153.83|156.27|153.87|156.23|153.83|0
1651657800000|2022-05-04 09:50:00|156.27|153.87|156.27|153.87|156.27|153.87|156.27|153.87|0
1651657810000|2022-05-04 09:50:10|156.32|153.92|156.32|153.92|156.32|153.92|156.23|153.83|0
1651657820000|2022-05-04 09:50:20|156.23|153.83|156.27|153.87|156.32|153.92|156.23|153.83|0
1651657830000|2022-05-04 09:50:30|156.32|153.92|156.23|153.83|156.32|153.92|156.23|153.83|0
1651657840000|2022-05-04 09:50:40|156.13|153.73|156.23|153.83|156.23|153.83|156.13|153.73|0
1651657860000|2022-05-04 09:51:00|156.09|153.69|156.04|153.64|156.09|153.69|156.04|153.64|0
1651657870000|2022-05-04 09:51:10|155.86|153.46|155.86|153.46|155.86|153.46|155.86|153.46|0
1651657880000|2022-05-04 09:51:20|155.95|153.55|155.86|153.46|155.95|153.55|155.86|153.46|0
1651657890000|2022-05-04 09:51:30|155.95|153.55|156.04|153.64|156.04|153.64|155.95|153.55|0
1651657900000|2022-05-04 09:51:40|156|153.6|156.04|153.64|156.04|153.64|156|153.6|0
1651657910000|2022-05-04 09:51:50|155.95|153.55|156|153.6|156|153.6|155.95|153.55|0
1651657920000|2022-05-04 09:52:00|155.95|153.55|156.04|153.64|156.04|153.64|155.95|153.55|0
1651657930000|2022-05-04 09:52:10|156.09|153.69|155.86|153.46|156.09|153.69|155.86|153.46|0
1651657940000|2022-05-04 09:52:20|155.9|153.5|156.04|153.64|156.04|153.64|155.9|153.5|0
1651657950000|2022-05-04 09:52:30|155.95|153.55|156.13|153.73|156.13|153.73|155.95|153.55|0
1651657960000|2022-05-04 09:52:40|156.04|153.64|155.95|153.55|156.04|153.64|155.95|153.55|0
1651657970000|2022-05-04 09:52:50|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1651657980000|2022-05-04 09:53:00|156.22|153.82|156.22|153.82|156.22|153.82|156.22|153.82|0
1651657990000|2022-05-04 09:53:10|156.32|153.92|156.09|153.69|156.32|153.92|156.09|153.69|0
1651658000000|2022-05-04 09:53:20|156.13|153.73|156.18|153.78|156.18|153.78|156.13|153.73|0
1651658010000|2022-05-04 09:53:30|156.22|153.82|156.22|153.82|156.22|153.82|156.22|153.82|0
1651658020000|2022-05-04 09:53:40|156.32|153.92|156.41|154.01|156.41|154.01|156.32|153.92|0
1651658040000|2022-05-04 09:54:00|156.45|154.05|156.5|154.1|156.5|154.1|156.45|154.05|0
1651658050000|2022-05-04 09:54:10|156.59|154.19|156.68|154.28|156.68|154.28|156.59|154.19|0
1651658060000|2022-05-04 09:54:20|156.59|154.19|156.59|154.19|156.59|154.19|156.59|154.19|0
1651658070000|2022-05-04 09:54:30|156.68|154.28|156.72|154.32|156.77|154.37|156.68|154.28|0
1651658080000|2022-05-04 09:54:40|156.96|154.56|156.77|154.37|156.96|154.56|156.77|154.37|0
1651658090000|2022-05-04 09:54:50|156.82|154.42|156.96|154.56|156.96|154.56|156.82|154.42|0
1651658100000|2022-05-04 09:55:00|157.05|154.65|156.91|154.51|157.05|154.65|156.91|154.51|0
1651658110000|2022-05-04 09:55:10|156.96|154.56|157.41|155.01|157.41|155.01|156.96|154.56|0
1651658120000|2022-05-04 09:55:20|157.32|154.92|157.23|154.83|157.32|154.92|157.23|154.83|0
1651658130000|2022-05-04 09:55:30|157.14|154.74|157.27|154.87|157.32|154.92|157.14|154.74|0
1651658140000|2022-05-04 09:55:40|157.32|154.92|157.32|154.92|157.32|154.92|157.23|154.83|0
1651658150000|2022-05-04 09:55:50|157.23|154.83|157.23|154.83|157.23|154.83|157.23|154.83|0
1651658160000|2022-05-04 09:56:00|157.14|154.74|157.23|154.83|157.23|154.83|157.14|154.74|0
1651658170000|2022-05-04 09:56:10|157.14|154.74|157.32|154.92|157.32|154.92|157.14|154.74|0
1651658180000|2022-05-04 09:56:20|157.41|155.01|157.41|155.01|157.41|155.01|157.41|155.01|0
1651658190000|2022-05-04 09:56:30|157.37|154.97|157.32|154.92|157.37|154.97|157.32|154.92|0
1651658200000|2022-05-04 09:56:40|157.37|154.97|157.5|155.1|157.5|155.1|157.37|154.97|0
1651658210000|2022-05-04 09:56:50|157.6|155.2|157.6|155.2|157.6|155.2|157.6|155.2|0
1651658220000|2022-05-04 09:57:00|157.5|155.1|157.32|154.92|157.5|155.1|157.32|154.92|0
1651658230000|2022-05-04 09:57:10|157.23|154.83|157.23|154.83|157.27|154.87|157.23|154.83|0
1651658240000|2022-05-04 09:57:20|157.32|154.92|157.32|154.92|157.32|154.92|157.32|154.92|0
1651658250000|2022-05-04 09:57:30|157.41|155.01|157.41|155.01|157.41|155.01|157.41|155.01|0
1651658260000|2022-05-04 09:57:40|157.32|154.92|157.41|155.01|157.41|155.01|157.23|154.83|0
1651658270000|2022-05-04 09:57:50|157.32|154.92|157.32|154.92|157.36|154.96|157.32|154.92|0
1651658280000|2022-05-04 09:58:00|157.36|154.96|157.5|155.1|157.5|155.1|157.32|154.92|0
1651658290000|2022-05-04 09:58:10|157.41|155.01|157.5|155.1|157.5|155.1|157.41|155.01|0
1651658300000|2022-05-04 09:58:20|157.6|155.2|157.5|155.1|157.6|155.2|157.5|155.1|0
1651658310000|2022-05-04 09:58:30|157.6|155.2|157.5|155.1|157.6|155.2|157.5|155.1|0
1651658320000|2022-05-04 09:58:40|157.6|155.2|157.73|155.33|157.73|155.33|157.6|155.2|0
1651658330000|2022-05-04 09:58:50|157.78|155.38|157.87|155.47|157.96|155.56|157.78|155.38|0
1651658340000|2022-05-04 09:59:00|157.82|155.42|157.87|155.47|157.92|155.52|157.82|155.42|0
1651658350000|2022-05-04 09:59:10|157.96|155.56|157.96|155.56|157.96|155.56|157.96|155.56|0
1651658360000|2022-05-04 09:59:20|157.87|155.47|157.69|155.29|157.87|155.47|157.69|155.29|0
1651658370000|2022-05-04 09:59:30|157.73|155.33|157.87|155.47|157.87|155.47|157.73|155.33|0
1651658380000|2022-05-04 09:59:40|157.82|155.42|157.87|155.47|157.87|155.47|157.82|155.42|0
1651658390000|2022-05-04 09:59:50|157.91|155.51|157.87|155.47|157.91|155.51|157.87|155.47|0
1651658400000|2022-05-04 10:00:00|157.96|155.56|157.87|155.47|157.96|155.56|157.87|155.47|0
1651658410000|2022-05-04 10:00:10|157.96|155.56|158.05|155.65|158.24|155.84|157.96|155.56|0
1651658420000|2022-05-04 10:00:20|158.01|155.61|157.96|155.56|158.05|155.65|157.96|155.56|0
1651658430000|2022-05-04 10:00:30|158.05|155.65|158.05|155.65|158.05|155.65|158.05|155.65|0
1651658450000|2022-05-04 10:00:50|158.1|155.7|158.15|155.75|158.24|155.84|158.1|155.7|0
1651658460000|2022-05-04 10:01:00|158.05|155.65|158.05|155.65|158.05|155.65|158.01|155.61|0
1651658470000|2022-05-04 10:01:10|158.24|155.84|158.42|156.02|158.42|156.02|158.24|155.84|0
1651658480000|2022-05-04 10:01:20|158.33|155.93|158.24|155.84|158.33|155.93|158.24|155.84|0
1651658490000|2022-05-04 10:01:30|158.33|155.93|158.33|155.93|158.33|155.93|158.33|155.93|0
1651658500000|2022-05-04 10:01:40|158.37|155.97|158.51|156.11|158.51|156.11|158.37|155.97|0
1651658510000|2022-05-04 10:01:50|158.61|156.21|158.61|156.21|158.61|156.21|158.51|156.11|0
1651658520000|2022-05-04 10:02:00|158.7|156.3|158.56|156.16|158.7|156.3|158.56|156.16|0
1651658530000|2022-05-04 10:02:10|158.47|156.07|158.24|155.84|158.47|156.07|158.15|155.75|0
1651658540000|2022-05-04 10:02:20|158.19|155.79|158.15|155.75|158.24|155.84|158.15|155.75|0
1651658550000|2022-05-04 10:02:30|158.19|155.79|158.24|155.84|158.24|155.84|158.15|155.75|0
1651658560000|2022-05-04 10:02:40|158.28|155.88|158.28|155.88|158.28|155.88|158.28|155.88|0
1651658570000|2022-05-04 10:02:50|158.42|156.02|158.51|156.11|158.51|156.11|158.42|156.02|0
1651658580000|2022-05-04 10:03:00|158.61|156.21|158.61|156.21|158.61|156.21|158.61|156.21|0
1651658590000|2022-05-04 10:03:10|158.51|156.11|158.33|155.93|158.51|156.11|158.33|155.93|0
1651658600000|2022-05-04 10:03:20|158.24|155.84|158.24|155.84|158.24|155.84|158.24|155.84|0
1651658620000|2022-05-04 10:03:40|158.19|155.79|158.24|155.84|158.24|155.84|158.14|155.74|0
1651658630000|2022-05-04 10:03:50|158.19|155.79|158.24|155.84|158.24|155.84|158.19|155.79|0
1651658640000|2022-05-04 10:04:00|158.19|155.79|158.24|155.84|158.24|155.84|158.19|155.79|0
1651658650000|2022-05-04 10:04:10|158.28|155.88|158.24|155.84|158.28|155.88|158.24|155.84|0
1651658660000|2022-05-04 10:04:20|158.28|155.88|158.24|155.84|158.28|155.88|158.24|155.84|0
1651658670000|2022-05-04 10:04:30|158.14|155.74|158.14|155.74|158.14|155.74|158.14|155.74|0
1651658680000|2022-05-04 10:04:40|158.24|155.84|158.24|155.84|158.24|155.84|158.05|155.65|0
1651658690000|2022-05-04 10:04:50|158.19|155.79|158.19|155.79|158.19|155.79|158.19|155.79|0
1651658700000|2022-05-04 10:05:00|158.14|155.74|158.14|155.74|158.14|155.74|158.14|155.74|0
1651658710000|2022-05-04 10:05:10|158.24|155.84|158.33|155.93|158.33|155.93|158.24|155.84|0
1651658720000|2022-05-04 10:05:20|158.42|156.02|158.42|156.02|158.42|156.02|158.42|156.02|0
1651658730000|2022-05-04 10:05:30|158.51|156.11|158.6|156.2|158.6|156.2|158.51|156.11|0
1651658750000|2022-05-04 10:05:50|158.56|156.16|158.51|156.11|158.56|156.16|158.51|156.11|0
1651658760000|2022-05-04 10:06:00|158.6|156.2|158.51|156.11|158.6|156.2|158.51|156.11|0
1651658800000|2022-05-04 10:06:40|158.56|156.16|158.56|156.16|158.56|156.16|158.56|156.16|0
1651658810000|2022-05-04 10:06:50|158.51|156.11|158.33|155.93|158.51|156.11|158.33|155.93|0
1651658820000|2022-05-04 10:07:00|158.24|155.84|158.14|155.74|158.24|155.84|158.14|155.74|0
1651658840000|2022-05-04 10:07:20|158.1|155.7|158|155.6|158.1|155.7|158|155.6|0
1651658850000|2022-05-04 10:07:30|157.96|155.56|158.05|155.65|158.05|155.65|157.96|155.56|0
1651658860000|2022-05-04 10:07:40|158|155.6|158.1|155.7|158.1|155.7|158|155.6|0
1651658870000|2022-05-04 10:07:50|158.14|155.74|158.1|155.7|158.14|155.74|158.1|155.7|0
1651658880000|2022-05-04 10:08:00|158.05|155.65|157.82|155.42|158.05|155.65|157.82|155.42|0
1651658890000|2022-05-04 10:08:10|157.87|155.47|157.82|155.42|157.87|155.47|157.78|155.38|0
1651658900000|2022-05-04 10:08:20|157.87|155.47|157.78|155.38|157.87|155.47|157.78|155.38|0
1651658910000|2022-05-04 10:08:30|157.82|155.42|157.78|155.38|157.82|155.42|157.78|155.38|0
1651658920000|2022-05-04 10:08:40|157.82|155.42|157.87|155.47|157.87|155.47|157.82|155.42|0
1651658930000|2022-05-04 10:08:50|157.96|155.56|157.87|155.47|157.96|155.56|157.87|155.47|0
1651658940000|2022-05-04 10:09:00|157.96|155.56|157.87|155.47|157.96|155.56|157.87|155.47|0
1651658950000|2022-05-04 10:09:10|157.96|155.56|157.96|155.56|158.05|155.65|157.96|155.56|0
1651658970000|2022-05-04 10:09:30|158|155.6|158.05|155.65|158.05|155.65|158|155.6|0
1651658980000|2022-05-04 10:09:40|158.14|155.74|158.33|155.93|158.33|155.93|158.14|155.74|0
1651658990000|2022-05-04 10:09:50|158.28|155.88|158.23|155.83|158.28|155.88|158.19|155.79|0
1651659000000|2022-05-04 10:10:00|158.14|155.74|158.14|155.74|158.23|155.83|158.14|155.74|0
1651659010000|2022-05-04 10:10:10|158.05|155.65|157.96|155.56|158.05|155.65|157.96|155.56|0
1651659020000|2022-05-04 10:10:20|158.05|155.65|158.05|155.65|158.05|155.65|158.05|155.65|0
1651659040000|2022-05-04 10:10:40|157.96|155.56|158|155.6|158|155.6|157.96|155.56|0
1651659050000|2022-05-04 10:10:50|157.96|155.56|157.96|155.56|157.96|155.56|157.91|155.51|0
1651659060000|2022-05-04 10:11:00|157.91|155.51|157.87|155.47|157.91|155.51|157.87|155.47|0
1651659070000|2022-05-04 10:11:10|157.96|155.56|157.96|155.56|157.96|155.56|157.96|155.56|0
1651659080000|2022-05-04 10:11:20|157.91|155.51|157.87|155.47|157.91|155.51|157.87|155.47|0
1651659090000|2022-05-04 10:11:30|157.91|155.51|157.87|155.47|157.91|155.51|157.87|155.47|0
1651659100000|2022-05-04 10:11:40|157.77|155.37|157.87|155.47|157.87|155.47|157.77|155.37|0
1651659110000|2022-05-04 10:11:50|157.82|155.42|157.77|155.37|157.82|155.42|157.77|155.37|0
1651659120000|2022-05-04 10:12:00|157.87|155.47|157.87|155.47|157.87|155.47|157.82|155.42|0
1651659130000|2022-05-04 10:12:10|157.96|155.56|157.96|155.56|157.96|155.56|157.96|155.56|0
1651659140000|2022-05-04 10:12:20|157.87|155.47|157.87|155.47|157.87|155.47|157.87|155.47|0
1651659150000|2022-05-04 10:12:30|157.82|155.42|157.82|155.42|157.87|155.47|157.82|155.42|0
1651659160000|2022-05-04 10:12:40|157.87|155.47|158.05|155.65|158.05|155.65|157.87|155.47|0
1651659170000|2022-05-04 10:12:50|158|155.6|157.96|155.56|158|155.6|157.96|155.56|0
1651659180000|2022-05-04 10:13:00|158|155.6|158|155.6|158|155.6|158|155.6|0
1651659190000|2022-05-04 10:13:10|158.05|155.65|158.05|155.65|158.05|155.65|158.05|155.65|0
1651659200000|2022-05-04 10:13:20|158.14|155.74|158.14|155.74|158.14|155.74|158.14|155.74|0
1651659220000|2022-05-04 10:13:40|158.05|155.65|158.05|155.65|158.05|155.65|158.05|155.65|0
1651659240000|2022-05-04 10:14:00|158|155.6|158|155.6|158.05|155.65|158|155.6|0
1651659250000|2022-05-04 10:14:10|158.05|155.65|158.14|155.74|158.14|155.74|158|155.6|0
1651659260000|2022-05-04 10:14:20|158.09|155.69|158.09|155.69|158.09|155.69|158.09|155.69|0
1651659270000|2022-05-04 10:14:30|158.05|155.65|158.09|155.69|158.09|155.69|158.05|155.65|0
1651659280000|2022-05-04 10:14:40|158.05|155.65|157.96|155.56|158.05|155.65|157.96|155.56|0
1651659300000|2022-05-04 10:15:00|158.05|155.65|157.96|155.56|158.05|155.65|157.96|155.56|0
1651659310000|2022-05-04 10:15:10|157.91|155.51|158.05|155.65|158.05|155.65|157.91|155.51|0
1651659320000|2022-05-04 10:15:20|158.09|155.69|158.05|155.65|158.09|155.69|158.05|155.65|0
1651659330000|2022-05-04 10:15:30|157.96|155.56|157.91|155.51|157.96|155.56|157.91|155.51|0
1651659340000|2022-05-04 10:15:40|157.96|155.56|157.86|155.46|157.96|155.56|157.86|155.46|0
1651659350000|2022-05-04 10:15:50|157.96|155.56|157.96|155.56|157.96|155.56|157.96|155.56|0
1651659360000|2022-05-04 10:16:00|157.86|155.46|157.96|155.56|157.96|155.56|157.86|155.46|0
1651659370000|2022-05-04 10:16:10|157.91|155.51|157.96|155.56|157.96|155.56|157.91|155.51|0
1651659380000|2022-05-04 10:16:20|157.86|155.46|157.86|155.46|157.86|155.46|157.86|155.46|0
1651659400000|2022-05-04 10:16:40|157.96|155.56|158.05|155.65|158.05|155.65|157.96|155.56|0
1651659410000|2022-05-04 10:16:50|158|155.6|158.05|155.65|158.05|155.65|158|155.6|0
1651659420000|2022-05-04 10:17:00|157.96|155.56|158|155.6|158|155.6|157.96|155.56|0
1651659430000|2022-05-04 10:17:10|157.96|155.56|157.91|155.51|157.96|155.56|157.86|155.46|0
1651659440000|2022-05-04 10:17:20|157.86|155.46|157.96|155.56|157.96|155.56|157.86|155.46|0
1651659450000|2022-05-04 10:17:30|158|155.6|158.05|155.65|158.05|155.65|158|155.6|0
1651659460000|2022-05-04 10:17:40|158.14|155.74|158.05|155.65|158.14|155.74|158.05|155.65|0
1651659470000|2022-05-04 10:17:50|158.09|155.69|158.14|155.74|158.14|155.74|158.09|155.69|0
1651659480000|2022-05-04 10:18:00|158.18|155.78|158.28|155.88|158.28|155.88|158.14|155.74|0
1651659490000|2022-05-04 10:18:10|158.32|155.92|158.37|155.97|158.42|156.02|158.32|155.92|0
1651659500000|2022-05-04 10:18:20|158.32|155.92|158.32|155.92|158.32|155.92|158.32|155.92|0
1651659510000|2022-05-04 10:18:30|158.23|155.83|158.18|155.78|158.23|155.83|158.18|155.78|0
1651659520000|2022-05-04 10:18:40|158.14|155.74|158.28|155.88|158.32|155.92|158.14|155.74|0
1651659530000|2022-05-04 10:18:50|158.23|155.83|158.14|155.74|158.23|155.83|158.14|155.74|0
1651659540000|2022-05-04 10:19:00|158.42|156.02|158.32|155.92|158.42|156.02|158.32|155.92|0
1651659550000|2022-05-04 10:19:10|158.42|156.02|158.41|156.01|158.42|156.02|158.41|156.01|0
1651659560000|2022-05-04 10:19:20|158.32|155.92|158.41|156.01|158.41|156.01|158.32|155.92|0
1651659570000|2022-05-04 10:19:30|158.37|155.97|158.41|156.01|158.41|156.01|158.37|155.97|0
1651659590000|2022-05-04 10:19:50|158.37|155.97|158.32|155.92|158.37|155.97|158.32|155.92|0
1651659620000|2022-05-04 10:20:20|158.41|156.01|158.32|155.92|158.41|156.01|158.32|155.92|0
1651659630000|2022-05-04 10:20:30|158.27|155.87|158.27|155.87|158.27|155.87|158.27|155.87|0
1651659640000|2022-05-04 10:20:40|158.32|155.92|158.41|156.01|158.41|156.01|158.32|155.92|0
1651659650000|2022-05-04 10:20:50|158.37|155.97|158.32|155.92|158.37|155.97|158.32|155.92|0
1651659660000|2022-05-04 10:21:00|158.41|156.01|158.32|155.92|158.41|156.01|158.27|155.87|0
1651659670000|2022-05-04 10:21:10|158.23|155.83|158.23|155.83|158.23|155.83|158.23|155.83|0
1651659690000|2022-05-04 10:21:30|158.32|155.92|158.27|155.87|158.32|155.92|158.27|155.87|0
1651659700000|2022-05-04 10:21:40|158.32|155.92|158.41|156.01|158.41|156.01|158.32|155.92|0
1651659710000|2022-05-04 10:21:50|158.32|155.92|158.37|155.97|158.37|155.97|158.32|155.92|0
1651659720000|2022-05-04 10:22:00|158.41|156.01|158.32|155.92|158.41|156.01|158.32|155.92|0
1651659740000|2022-05-04 10:22:20|158.41|156.01|158.41|156.01|158.41|156.01|158.41|156.01|0
1651659760000|2022-05-04 10:22:40|158.46|156.06|158.41|156.01|158.46|156.06|158.41|156.01|0
1651659770000|2022-05-04 10:22:50|158.46|156.06|158.41|156.01|158.46|156.06|158.41|156.01|0
1651659780000|2022-05-04 10:23:00|158.32|155.92|158.27|155.87|158.32|155.92|158.23|155.83|0
1651659790000|2022-05-04 10:23:10|158.23|155.83|158.23|155.83|158.23|155.83|158.23|155.83|0
1651659800000|2022-05-04 10:23:20|158.18|155.78|158.23|155.83|158.23|155.83|158.14|155.74|0
1651659810000|2022-05-04 10:23:30|158.09|155.69|158.18|155.78|158.23|155.83|158.09|155.69|0
1651659820000|2022-05-04 10:23:40|158.14|155.74|158.18|155.78|158.18|155.78|158.14|155.74|0
1651659830000|2022-05-04 10:23:50|158.14|155.74|158.23|155.83|158.23|155.83|158.14|155.74|0
1651659840000|2022-05-04 10:24:00|158.18|155.78|157.54|155.14|158.23|155.83|157.54|155.14|0
1651659850000|2022-05-04 10:24:10|157.59|155.19|157.54|155.14|157.59|155.19|157.4|155|0
1651659860000|2022-05-04 10:24:20|157.59|155.19|157.77|155.37|157.77|155.37|157.59|155.19|0
1651659870000|2022-05-04 10:24:30|157.63|155.23|157.63|155.23|157.63|155.23|157.63|155.23|0
1651659880000|2022-05-04 10:24:40|157.68|155.28|157.68|155.28|157.68|155.28|157.68|155.28|0
1651659890000|2022-05-04 10:24:50|157.72|155.32|157.72|155.32|157.72|155.32|157.72|155.32|0
1651659900000|2022-05-04 10:25:00|157.68|155.28|157.86|155.46|157.86|155.46|157.68|155.28|0
1651659910000|2022-05-04 10:25:10|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1651659920000|2022-05-04 10:25:20|157.86|155.46|157.59|155.19|157.86|155.46|157.59|155.19|0
1651659930000|2022-05-04 10:25:30|157.68|155.28|157.49|155.09|157.68|155.28|157.49|155.09|0
1651659940000|2022-05-04 10:25:40|157.45|155.05|157.49|155.09|157.49|155.09|157.4|155|0
1651659950000|2022-05-04 10:25:50|157.58|155.18|157.58|155.18|157.58|155.18|157.58|155.18|0
1651659960000|2022-05-04 10:26:00|157.68|155.28|157.63|155.23|157.68|155.28|157.63|155.23|0
1651659970000|2022-05-04 10:26:10|157.22|154.82|157.22|154.82|157.22|154.82|157.13|154.73|0
1651660010000|2022-05-04 10:26:50|157.13|154.73|157.03|154.63|157.13|154.73|157.03|154.63|0
1651660020000|2022-05-04 10:27:00|157.13|154.73|157.17|154.77|157.17|154.77|157.13|154.73|0
1651660030000|2022-05-04 10:27:10|157.22|154.82|157.22|154.82|157.22|154.82|157.17|154.77|0
1651660040000|2022-05-04 10:27:20|157.13|154.73|157.22|154.82|157.22|154.82|157.13|154.73|0
1651660050000|2022-05-04 10:27:30|157.13|154.73|157.17|154.77|157.22|154.82|157.13|154.73|0
1651660060000|2022-05-04 10:27:40|157.13|154.73|157.17|154.77|157.17|154.77|157.13|154.73|0
1651660070000|2022-05-04 10:27:50|157.13|154.73|157.22|154.82|157.22|154.82|157.13|154.73|0
1651660080000|2022-05-04 10:28:00|157.13|154.73|157.31|154.91|157.31|154.91|157.13|154.73|0
1651660110000|2022-05-04 10:28:30|157.35|154.95|157.35|154.95|157.35|154.95|157.35|154.95|0
1651660120000|2022-05-04 10:28:40|157.31|154.91|157.31|154.91|157.31|154.91|157.31|154.91|0
1651660130000|2022-05-04 10:28:50|157.22|154.82|157.22|154.82|157.31|154.91|157.22|154.82|0
1651660150000|2022-05-04 10:29:10|157.13|154.73|157.03|154.63|157.13|154.73|157.03|154.63|0
1651660170000|2022-05-04 10:29:30|156.94|154.54|156.85|154.45|156.94|154.54|156.85|154.45|0
1651660180000|2022-05-04 10:29:40|156.76|154.36|156.67|154.27|156.76|154.36|156.67|154.27|0
1651660200000|2022-05-04 10:30:00|156.71|154.31|156.76|154.36|156.8|154.4|156.71|154.31|0
1651660210000|2022-05-04 10:30:10|156.85|154.45|156.94|154.54|156.94|154.54|156.85|154.45|0
1651660220000|2022-05-04 10:30:20|157.03|154.63|157.22|154.82|157.22|154.82|157.03|154.63|0
1651660230000|2022-05-04 10:30:30|157.17|154.77|157.31|154.91|157.31|154.91|157.17|154.77|0
1651660240000|2022-05-04 10:30:40|157.4|155|157.49|155.09|157.49|155.09|157.4|155|0
1651660260000|2022-05-04 10:31:00|157.4|155|157.4|155|157.4|155|157.4|155|0
1651660270000|2022-05-04 10:31:10|157.49|155.09|157.49|155.09|157.49|155.09|157.49|155.09|0
1651660290000|2022-05-04 10:31:30|157.58|155.18|157.58|155.18|157.67|155.27|157.58|155.18|0
1651660330000|2022-05-04 10:32:10|157.67|155.27|157.58|155.18|157.67|155.27|157.58|155.18|0
1651660340000|2022-05-04 10:32:20|157.67|155.27|157.67|155.27|157.67|155.27|157.67|155.27|0
1651660350000|2022-05-04 10:32:30|157.58|155.18|157.63|155.23|157.63|155.23|157.58|155.18|0
1651660360000|2022-05-04 10:32:40|157.58|155.18|157.58|155.18|157.58|155.18|157.58|155.18|0
1651660370000|2022-05-04 10:32:50|157.67|155.27|157.67|155.27|157.67|155.27|157.67|155.27|0
1651660380000|2022-05-04 10:33:00|157.86|155.46|157.86|155.46|157.86|155.46|157.77|155.37|0
1651660390000|2022-05-04 10:33:10|157.81|155.41|157.81|155.41|157.86|155.46|157.81|155.41|0
1651660400000|2022-05-04 10:33:20|157.9|155.5|157.86|155.46|157.9|155.5|157.86|155.46|0
1651660410000|2022-05-04 10:33:30|157.12|154.72|157.03|154.63|157.12|154.72|157.03|154.63|0
1651660420000|2022-05-04 10:33:40|157.12|154.72|156.98|154.58|157.12|154.72|156.98|154.58|0
1651660430000|2022-05-04 10:33:50|157.03|154.63|157.03|154.63|157.03|154.63|156.94|154.54|0
1651660450000|2022-05-04 10:34:10|157.12|154.72|157.08|154.68|157.12|154.72|157.08|154.68|0
1651660460000|2022-05-04 10:34:20|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1651660470000|2022-05-04 10:34:30|157.21|154.81|157.12|154.72|157.21|154.81|157.12|154.72|0
1651660480000|2022-05-04 10:34:40|157.03|154.63|157.08|154.68|157.08|154.68|157.03|154.63|0
1651660490000|2022-05-04 10:34:50|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1651660510000|2022-05-04 10:35:10|157.17|154.77|157.17|154.77|157.17|154.77|157.17|154.77|0
1651660520000|2022-05-04 10:35:20|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1651660530000|2022-05-04 10:35:30|157.03|154.63|157.12|154.72|157.12|154.72|157.03|154.63|0
1651660540000|2022-05-04 10:35:40|157.21|154.81|157.21|154.81|157.21|154.81|157.21|154.81|0
1651660550000|2022-05-04 10:35:50|157.17|154.77|157.17|154.77|157.21|154.81|157.17|154.77|0
1651660560000|2022-05-04 10:36:00|157.12|154.72|157.21|154.81|157.21|154.81|157.12|154.72|0
1651660570000|2022-05-04 10:36:10|157.17|154.77|157.12|154.72|157.17|154.77|157.12|154.72|0
1651660580000|2022-05-04 10:36:20|157.07|154.67|157.03|154.63|157.07|154.67|157.03|154.63|0
1651660590000|2022-05-04 10:36:30|156.98|154.58|156.98|154.58|156.98|154.58|156.98|154.58|0
1651660600000|2022-05-04 10:36:40|157.03|154.63|157.03|154.63|157.03|154.63|157.03|154.63|0
1651660610000|2022-05-04 10:36:50|157.12|154.72|157.17|154.77|157.17|154.77|157.12|154.72|0
1651660620000|2022-05-04 10:37:00|157.21|154.81|157.17|154.77|157.21|154.81|157.12|154.72|0
1651660630000|2022-05-04 10:37:10|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1651660640000|2022-05-04 10:37:20|157.21|154.81|157.03|154.63|157.21|154.81|157.03|154.63|0
1651660650000|2022-05-04 10:37:30|156.94|154.54|156.89|154.49|156.94|154.54|156.89|154.49|0
1651660660000|2022-05-04 10:37:40|156.94|154.54|157.03|154.63|157.03|154.63|156.94|154.54|0
1651660670000|2022-05-04 10:37:50|157.21|154.81|158.29|155.89|158.29|155.89|157.17|154.77|0
1651660680000|2022-05-04 10:38:00|158.34|155.94|158.43|156.03|158.47|156.07|158.34|155.94|0
1651660690000|2022-05-04 10:38:10|158.52|156.12|157.27|154.87|158.52|156.12|157.27|154.87|0
1651660700000|2022-05-04 10:38:20|157.36|154.96|157.27|154.87|157.36|154.96|157.27|154.87|0
1651660710000|2022-05-04 10:38:30|157.9|155.5|157.99|155.59|157.99|155.59|157.9|155.5|0
1651660730000|2022-05-04 10:38:50|158.08|155.68|158.12|155.72|158.12|155.72|158.08|155.68|0
1651660740000|2022-05-04 10:39:00|158.08|155.68|158.08|155.68|158.08|155.68|158.08|155.68|0
1651660770000|2022-05-04 10:39:30|157.99|155.59|157.99|155.59|157.99|155.59|157.99|155.59|0
1651660780000|2022-05-04 10:39:40|158.08|155.68|158.08|155.68|158.08|155.68|158.08|155.68|0
1651660790000|2022-05-04 10:39:50|157.99|155.59|157.99|155.59|158.03|155.63|157.99|155.59|0
1651660800000|2022-05-04 10:40:00|157.89|155.49|157.8|155.4|157.89|155.49|157.8|155.4|0
1651660810000|2022-05-04 10:40:10|157.89|155.49|157.8|155.4|157.89|155.49|157.8|155.4|0
1651660830000|2022-05-04 10:40:30|157.71|155.31|157.62|155.22|157.71|155.31|157.62|155.22|0
1651660840000|2022-05-04 10:40:40|157.53|155.13|157.53|155.13|157.53|155.13|157.53|155.13|0
1651660850000|2022-05-04 10:40:50|157.62|155.22|157.53|155.13|157.62|155.22|157.53|155.13|0
1651660870000|2022-05-04 10:41:10|157.44|155.04|157.44|155.04|157.44|155.04|157.44|155.04|0
1651660880000|2022-05-04 10:41:20|157.34|154.94|157.44|155.04|157.44|155.04|157.34|154.94|0
1651660890000|2022-05-04 10:41:30|157.53|155.13|157.53|155.13|157.53|155.13|157.53|155.13|0
1651660910000|2022-05-04 10:41:50|157.48|155.08|157.57|155.17|157.62|155.22|157.48|155.08|0
1651660920000|2022-05-04 10:42:00|157.53|155.13|157.62|155.22|157.62|155.22|157.53|155.13|0
1651660940000|2022-05-04 10:42:20|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1651660960000|2022-05-04 10:42:40|157.8|155.4|157.71|155.31|157.8|155.4|157.71|155.31|0
1651660970000|2022-05-04 10:42:50|157.75|155.35|157.75|155.35|157.75|155.35|157.75|155.35|0
1651660980000|2022-05-04 10:43:00|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1651660990000|2022-05-04 10:43:10|157.53|155.13|157.43|155.03|157.53|155.13|157.43|155.03|0
1651661000000|2022-05-04 10:43:20|157.53|155.13|157.57|155.17|157.57|155.17|157.53|155.13|0
1651661010000|2022-05-04 10:43:30|157.62|155.22|157.98|155.58|157.98|155.58|157.62|155.22|0
1651661020000|2022-05-04 10:43:40|158.08|155.68|158.08|155.68|158.08|155.68|158.08|155.68|0
1651661030000|2022-05-04 10:43:50|157.62|155.22|157.53|155.13|157.62|155.22|157.53|155.13|0
1651661050000|2022-05-04 10:44:10|157.71|155.31|157.98|155.58|157.98|155.58|157.71|155.31|0
1651661060000|2022-05-04 10:44:20|157.89|155.49|158.08|155.68|158.08|155.68|157.89|155.49|0
1651661070000|2022-05-04 10:44:30|158.17|155.77|158.17|155.77|158.17|155.77|158.17|155.77|0
1651661080000|2022-05-04 10:44:40|157.98|155.58|157.98|155.58|157.98|155.58|157.89|155.49|0
1651661090000|2022-05-04 10:44:50|158.08|155.68|158.08|155.68|158.08|155.68|158.08|155.68|0
1651661110000|2022-05-04 10:45:10|158.17|155.77|158.17|155.77|158.17|155.77|158.17|155.77|0
1651661130000|2022-05-04 10:45:30|158.26|155.86|158.08|155.68|158.26|155.86|158.08|155.68|0
1651661140000|2022-05-04 10:45:40|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1651661150000|2022-05-04 10:45:50|157.94|155.54|157.94|155.54|157.94|155.54|157.94|155.54|0
1651661160000|2022-05-04 10:46:00|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1651661170000|2022-05-04 10:46:10|157.98|155.58|158.08|155.68|158.08|155.68|157.98|155.58|0
1651661190000|2022-05-04 10:46:30|158.17|155.77|157.71|155.31|158.17|155.77|157.71|155.31|0
1651661220000|2022-05-04 10:47:00|157.62|155.22|157.52|155.12|157.71|155.31|157.52|155.12|0
1651661230000|2022-05-04 10:47:10|157.62|155.22|157.71|155.31|157.71|155.31|157.62|155.22|0
1651661250000|2022-05-04 10:47:30|157.8|155.4|157.8|155.4|157.8|155.4|157.8|155.4|0
1651661270000|2022-05-04 10:47:50|157.98|155.58|157.89|155.49|157.98|155.58|157.89|155.49|0
1651661280000|2022-05-04 10:48:00|157.98|155.58|157.98|155.58|157.98|155.58|157.98|155.58|0
1651661300000|2022-05-04 10:48:20|158.07|155.67|158.17|155.77|158.17|155.77|158.07|155.67|0
1651661320000|2022-05-04 10:48:40|158.07|155.67|157.98|155.58|158.07|155.67|157.98|155.58|0
1651661350000|2022-05-04 10:49:10|157.71|155.31|157.71|155.31|157.8|155.4|157.71|155.31|0
1651661360000|2022-05-04 10:49:20|157.62|155.22|157.52|155.12|157.62|155.22|157.52|155.12|0
1651661370000|2022-05-04 10:49:30|157.62|155.22|157.52|155.12|157.62|155.22|157.52|155.12|0
1651661380000|2022-05-04 10:49:40|157.43|155.03|157.62|155.22|157.62|155.22|157.43|155.03|0
1651661390000|2022-05-04 10:49:50|157.71|155.31|157.71|155.31|157.71|155.31|157.62|155.22|0
1651661400000|2022-05-04 10:50:00|157.66|155.26|157.62|155.22|157.66|155.26|157.62|155.22|0
1651661410000|2022-05-04 10:50:10|157.71|155.31|157.62|155.22|157.71|155.31|157.62|155.22|0
1651661420000|2022-05-04 10:50:20|157.66|155.26|157.71|155.31|157.71|155.31|157.66|155.26|0
1651661430000|2022-05-04 10:50:30|157.62|155.22|157.62|155.22|157.62|155.22|157.62|155.22|0
1651661440000|2022-05-04 10:50:40|157.8|155.4|157.8|155.4|157.8|155.4|157.75|155.35|0
1651661450000|2022-05-04 10:50:50|157.89|155.49|157.89|155.49|157.89|155.49|157.8|155.4|0
1651661470000|2022-05-04 10:51:10|157.8|155.4|157.8|155.4|157.8|155.4|157.8|155.4|0
1651661480000|2022-05-04 10:51:20|157.89|155.49|157.71|155.31|157.89|155.49|157.71|155.31|0
1651661500000|2022-05-04 10:51:40|157.61|155.21|157.71|155.31|157.71|155.31|157.61|155.21|0
1651661510000|2022-05-04 10:51:50|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1651661540000|2022-05-04 10:52:20|157.57|155.17|157.52|155.12|157.57|155.17|157.52|155.12|0
1651661550000|2022-05-04 10:52:30|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1651661580000|2022-05-04 10:53:00|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1651661590000|2022-05-04 10:53:10|157.8|155.4|157.71|155.31|157.8|155.4|157.71|155.31|0
1651661600000|2022-05-04 10:53:20|157.8|155.4|157.8|155.4|157.8|155.4|157.8|155.4|0
1651661610000|2022-05-04 10:53:30|157.84|155.44|157.89|155.49|157.93|155.53|157.84|155.44|0
1651661620000|2022-05-04 10:53:40|157.8|155.4|157.8|155.4|157.8|155.4|157.8|155.4|0
1651661630000|2022-05-04 10:53:50|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1651661640000|2022-05-04 10:54:00|157.8|155.4|157.8|155.4|157.8|155.4|157.8|155.4|0
1651661650000|2022-05-04 10:54:10|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1651661660000|2022-05-04 10:54:20|157.98|155.58|157.98|155.58|157.98|155.58|157.89|155.49|0
1651661680000|2022-05-04 10:54:40|157.93|155.53|157.98|155.58|157.98|155.58|157.93|155.53|0
1651661700000|2022-05-04 10:55:00|158.07|155.67|158.02|155.62|158.07|155.67|158.02|155.62|0
1651661710000|2022-05-04 10:55:10|157.98|155.58|158.16|155.76|158.16|155.76|157.98|155.58|0
1651661720000|2022-05-04 10:55:20|158.53|156.13|158.72|156.32|158.72|156.32|158.53|156.13|0
1651661730000|2022-05-04 10:55:30|158.62|156.22|158.67|156.27|158.67|156.27|158.58|156.18|0
1651661740000|2022-05-04 10:55:40|158.72|156.32|158.72|156.32|158.72|156.32|158.72|156.32|0
1651661750000|2022-05-04 10:55:50|158.81|156.41|157.61|155.21|158.81|156.41|157.61|155.21|0
1651661760000|2022-05-04 10:56:00|157.7|155.3|157.61|155.21|157.7|155.3|157.61|155.21|0
1651661770000|2022-05-04 10:56:10|157.52|155.12|157.52|155.12|157.52|155.12|157.43|155.03|0
1651661780000|2022-05-04 10:56:20|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1651661790000|2022-05-04 10:56:30|157.52|155.12|157.38|154.98|157.52|155.12|157.38|154.98|0
1651661800000|2022-05-04 10:56:40|157.34|154.94|157.52|155.12|157.52|155.12|157.34|154.94|0
1651661820000|2022-05-04 10:57:00|157.61|155.21|157.52|155.12|157.61|155.21|157.52|155.12|0
1651661830000|2022-05-04 10:57:10|157.61|155.21|157.52|155.12|157.61|155.21|157.52|155.12|0
1651661840000|2022-05-04 10:57:20|157.61|155.21|157.89|155.49|157.98|155.58|157.61|155.21|0
1651661850000|2022-05-04 10:57:30|157.98|155.58|157.89|155.49|157.98|155.58|157.89|155.49|0
1651661860000|2022-05-04 10:57:40|157.98|155.58|157.98|155.58|157.98|155.58|157.98|155.58|0
1651661870000|2022-05-04 10:57:50|157.89|155.49|157.8|155.4|157.89|155.49|157.8|155.4|0
1651661880000|2022-05-04 10:58:00|157.89|155.49|157.89|155.49|157.89|155.49|157.8|155.4|0
1651661890000|2022-05-04 10:58:10|157.93|155.53|157.93|155.53|157.93|155.53|157.93|155.53|0
1651661900000|2022-05-04 10:58:20|157.89|155.49|157.8|155.4|157.89|155.49|157.8|155.4|0
1651661910000|2022-05-04 10:58:30|157.7|155.3|157.8|155.4|157.8|155.4|157.7|155.3|0
1651661920000|2022-05-04 10:58:40|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1651661940000|2022-05-04 10:59:00|157.93|155.53|157.93|155.53|157.93|155.53|157.93|155.53|0
1651661950000|2022-05-04 10:59:10|157.84|155.44|157.84|155.44|157.84|155.44|157.84|155.44|0
1651661960000|2022-05-04 10:59:20|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1651661970000|2022-05-04 10:59:30|157.8|155.4|157.7|155.3|157.8|155.4|157.7|155.3|0
1651661980000|2022-05-04 10:59:40|157.61|155.21|157.7|155.3|157.79|155.39|157.61|155.21|0
1651661990000|2022-05-04 10:59:50|157.79|155.39|157.89|155.49|157.89|155.49|157.79|155.39|0
1651662000000|2022-05-04 11:00:00|157.79|155.39|157.98|155.58|158.07|155.67|157.79|155.39|0
1651662010000|2022-05-04 11:00:10|158.07|155.67|158.25|155.85|158.25|155.85|158.07|155.67|0
1651662030000|2022-05-04 11:00:30|158.16|155.76|158.25|155.85|158.25|155.85|158.16|155.76|0
1651662040000|2022-05-04 11:00:40|158.16|155.76|158.16|155.76|158.16|155.76|158.16|155.76|0
1651662050000|2022-05-04 11:00:50|158.11|155.71|158.07|155.67|158.11|155.71|158.07|155.67|0
1651662060000|2022-05-04 11:01:00|157.98|155.58|157.98|155.58|157.98|155.58|157.98|155.58|0
1651662070000|2022-05-04 11:01:10|158.02|155.62|158.07|155.67|158.07|155.67|158.02|155.62|0
1651662080000|2022-05-04 11:01:20|157.98|155.58|157.98|155.58|157.98|155.58|157.98|155.58|0
1651662090000|2022-05-04 11:01:30|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1651662100000|2022-05-04 11:01:40|158.16|155.76|158.07|155.67|158.16|155.76|158.07|155.67|0
1651662110000|2022-05-04 11:01:50|158.16|155.76|158.16|155.76|158.16|155.76|158.16|155.76|0
1651662120000|2022-05-04 11:02:00|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1651662140000|2022-05-04 11:02:20|158.16|155.76|157.98|155.58|158.16|155.76|157.98|155.58|0
1651662150000|2022-05-04 11:02:30|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1651662160000|2022-05-04 11:02:40|158.16|155.76|158.07|155.67|158.16|155.76|158.07|155.67|0
1651662180000|2022-05-04 11:03:00|157.98|155.58|158.02|155.62|158.07|155.67|157.98|155.58|0
1651662190000|2022-05-04 11:03:10|157.61|155.21|157.61|155.21|157.7|155.3|157.61|155.21|0
1651662200000|2022-05-04 11:03:20|157.52|155.12|157.65|155.25|157.65|155.25|157.52|155.12|0
1651662210000|2022-05-04 11:03:30|157.61|155.21|157.52|155.12|157.61|155.21|157.52|155.12|0
1651662220000|2022-05-04 11:03:40|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1651662230000|2022-05-04 11:03:50|157.56|155.16|157.52|155.12|157.56|155.16|157.52|155.12|0
1651662240000|2022-05-04 11:04:00|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1651662250000|2022-05-04 11:04:10|157.52|155.12|157.47|155.07|157.52|155.12|157.47|155.07|0
1651662260000|2022-05-04 11:04:20|157.52|155.12|157.52|155.12|157.52|155.12|157.52|155.12|0
1651662270000|2022-05-04 11:04:30|157.43|155.03|157.43|155.03|157.43|155.03|157.43|155.03|0
1651662290000|2022-05-04 11:04:50|157.33|154.93|157.33|154.93|157.33|154.93|157.33|154.93|0
1651662300000|2022-05-04 11:05:00|157.24|154.84|157.24|154.84|157.24|154.84|157.15|154.75|0
1651662310000|2022-05-04 11:05:10|157.15|154.75|157.15|154.75|157.15|154.75|157.15|154.75|0
1651662340000|2022-05-04 11:05:40|157.06|154.66|157.15|154.75|157.15|154.75|157.06|154.66|0
1651662350000|2022-05-04 11:05:50|157.06|154.66|157.15|154.75|157.15|154.75|157.06|154.66|0
1651662360000|2022-05-04 11:06:00|157.24|154.84|157.33|154.93|157.33|154.93|157.24|154.84|0
1651662380000|2022-05-04 11:06:20|157.29|154.89|157.33|154.93|157.33|154.93|157.29|154.89|0
1651662390000|2022-05-04 11:06:30|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1651662400000|2022-05-04 11:06:40|157.33|154.93|157.33|154.93|157.33|154.93|157.33|154.93|0
1651662420000|2022-05-04 11:07:00|157.38|154.98|157.33|154.93|157.43|155.03|157.33|154.93|0
1651662430000|2022-05-04 11:07:10|157.38|154.98|157.33|154.93|157.38|154.98|157.29|154.89|0
1651662450000|2022-05-04 11:07:30|157.38|154.98|157.43|155.03|157.43|155.03|157.38|154.98|0
1651662460000|2022-05-04 11:07:40|157.42|155.02|157.42|155.02|157.42|155.02|157.42|155.02|0
1651662480000|2022-05-04 11:08:00|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1651662490000|2022-05-04 11:08:10|157.42|155.02|157.24|154.84|157.42|155.02|157.24|154.84|0
1651662500000|2022-05-04 11:08:20|157.33|154.93|157.29|154.89|157.33|154.93|157.29|154.89|0
1651662510000|2022-05-04 11:08:30|157.33|154.93|157.33|154.93|157.33|154.93|157.33|154.93|0
1651662520000|2022-05-04 11:08:40|157.15|154.75|157.15|154.75|157.15|154.75|157.15|154.75|0
1651662530000|2022-05-04 11:08:50|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1651662550000|2022-05-04 11:09:10|157.29|154.89|157.42|155.02|157.42|155.02|157.29|154.89|0
1651662570000|2022-05-04 11:09:30|157.47|155.07|157.42|155.02|157.47|155.07|157.42|155.02|0
1651662580000|2022-05-04 11:09:40|157.33|154.93|157.24|154.84|157.33|154.93|157.24|154.84|0
1651662590000|2022-05-04 11:09:50|157.19|154.79|157.28|154.88|157.28|154.88|157.19|154.79|0
1651662600000|2022-05-04 11:10:00|157.24|154.84|157.19|154.79|157.24|154.84|157.19|154.79|0
1651662610000|2022-05-04 11:10:10|157.15|154.75|157.06|154.66|157.15|154.75|157.06|154.66|0
1651662620000|2022-05-04 11:10:20|157.1|154.7|157.15|154.75|157.15|154.75|157.1|154.7|0
1651662630000|2022-05-04 11:10:30|157.06|154.66|157.15|154.75|157.15|154.75|157.06|154.66|0
1651662640000|2022-05-04 11:10:40|157.06|154.66|157.24|154.84|157.24|154.84|157.06|154.66|0
1651662650000|2022-05-04 11:10:50|157.15|154.75|157.19|154.79|157.19|154.79|157.15|154.75|0
1651662660000|2022-05-04 11:11:00|157.24|154.84|157.15|154.75|157.24|154.84|157.15|154.75|0
1651662670000|2022-05-04 11:11:10|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1651662680000|2022-05-04 11:11:20|157.19|154.79|157.24|154.84|157.24|154.84|157.15|154.75|0
1651662690000|2022-05-04 11:11:30|157.19|154.79|157.19|154.79|157.19|154.79|157.19|154.79|0
1651662700000|2022-05-04 11:11:40|157.24|154.84|157.33|154.93|157.33|154.93|157.24|154.84|0
1651662710000|2022-05-04 11:11:50|157.28|154.88|157.19|154.79|157.28|154.88|157.19|154.79|0
1651662720000|2022-05-04 11:12:00|157.15|154.75|157.15|154.75|157.15|154.75|157.15|154.75|0
1651662730000|2022-05-04 11:12:10|157.24|154.84|157.33|154.93|157.33|154.93|157.24|154.84|0
1651662760000|2022-05-04 11:12:40|157.42|155.02|157.42|155.02|157.42|155.02|157.42|155.02|0
1651662770000|2022-05-04 11:12:50|157.51|155.11|157.56|155.16|157.56|155.16|157.51|155.11|0
1651662780000|2022-05-04 11:13:00|157.51|155.11|157.42|155.02|157.51|155.11|157.42|155.02|0
1651662800000|2022-05-04 11:13:20|157.51|155.11|157.51|155.11|157.51|155.11|157.51|155.11|0
1651662810000|2022-05-04 11:13:30|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1651662820000|2022-05-04 11:13:40|157.7|155.3|157.61|155.21|157.7|155.3|157.61|155.21|0
1651662830000|2022-05-04 11:13:50|157.7|155.3|157.61|155.21|157.7|155.3|157.61|155.21|0
1651662840000|2022-05-04 11:14:00|157.7|155.3|157.7|155.3|157.7|155.3|157.7|155.3|0
1651662870000|2022-05-04 11:14:30|157.88|155.48|157.88|155.48|157.97|155.57|157.88|155.48|0
1651662880000|2022-05-04 11:14:40|157.83|155.43|157.83|155.43|157.83|155.43|157.83|155.43|0
1651662890000|2022-05-04 11:14:50|157.79|155.39|157.7|155.3|157.79|155.39|157.7|155.3|0
1651662900000|2022-05-04 11:15:00|157.79|155.39|157.97|155.57|157.97|155.57|157.79|155.39|0
1651662910000|2022-05-04 11:15:10|157.79|155.39|157.88|155.48|157.88|155.48|157.79|155.39|0
1651662920000|2022-05-04 11:15:20|157.83|155.43|157.92|155.52|157.92|155.52|157.83|155.43|0
1651662930000|2022-05-04 11:15:30|158.06|155.66|158.06|155.66|158.06|155.66|158.06|155.66|0
1651662940000|2022-05-04 11:15:40|158.16|155.76|158.06|155.66|158.16|155.76|158.06|155.66|0
1651662950000|2022-05-04 11:15:50|158.11|155.71|158.16|155.76|158.16|155.76|158.11|155.71|0
1651662960000|2022-05-04 11:16:00|158.25|155.85|158.25|155.85|158.34|155.94|158.25|155.85|0
1651662970000|2022-05-04 11:16:10|158.16|155.76|158.25|155.85|158.25|155.85|158.16|155.76|0
1651662980000|2022-05-04 11:16:20|158.06|155.66|158.06|155.66|158.06|155.66|158.06|155.66|0
1651663000000|2022-05-04 11:16:40|158.16|155.76|158.25|155.85|158.25|155.85|158.16|155.76|0
1651663010000|2022-05-04 11:16:50|158.16|155.76|158.16|155.76|158.16|155.76|158.16|155.76|0
1651663020000|2022-05-04 11:17:00|158.25|155.85|158.34|155.94|158.34|155.94|158.25|155.85|0
1651663030000|2022-05-04 11:17:10|158.25|155.85|158.25|155.85|158.25|155.85|158.16|155.76|0
1651663040000|2022-05-04 11:17:20|158.29|155.89|158.25|155.85|158.34|155.94|158.25|155.85|0
1651663050000|2022-05-04 11:17:30|158.16|155.76|158.16|155.76|158.16|155.76|158.16|155.76|0
1651663060000|2022-05-04 11:17:40|158.06|155.66|158.2|155.8|158.2|155.8|158.06|155.66|0
1651663070000|2022-05-04 11:17:50|158.25|155.85|158.16|155.76|158.25|155.85|158.16|155.76|0
1651663080000|2022-05-04 11:18:00|158.25|155.85|158.16|155.76|158.25|155.85|158.16|155.76|0
1651663090000|2022-05-04 11:18:10|158.25|155.85|158.25|155.85|158.25|155.85|158.25|155.85|0
1651663100000|2022-05-04 11:18:20|158.34|155.94|158.34|155.94|158.34|155.94|158.34|155.94|0
1651663120000|2022-05-04 11:18:40|158.25|155.85|158.25|155.85|158.25|155.85|158.25|155.85|0
1651663130000|2022-05-04 11:18:50|157.97|155.57|158.06|155.66|158.06|155.66|157.97|155.57|0
1651663140000|2022-05-04 11:19:00|158.11|155.71|158.34|155.94|158.34|155.94|158.11|155.71|0
1651663150000|2022-05-04 11:19:10|158.43|156.03|158.34|155.94|158.43|156.03|158.34|155.94|0
1651663170000|2022-05-04 11:19:30|158.25|155.85|158.15|155.75|158.25|155.85|158.15|155.75|0
1651663180000|2022-05-04 11:19:40|158.06|155.66|158.06|155.66|158.06|155.66|158.06|155.66|0
1651663190000|2022-05-04 11:19:50|158.15|155.75|158.2|155.8|158.2|155.8|158.15|155.75|0
1651663200000|2022-05-04 11:20:00|158.25|155.85|158.34|155.94|158.38|155.98|158.25|155.85|0
1651663210000|2022-05-04 11:20:10|158.43|156.03|158.43|156.03|158.52|156.12|158.43|156.03|0
1651663220000|2022-05-04 11:20:20|158.34|155.94|158.25|155.85|158.34|155.94|158.25|155.85|0
1651663230000|2022-05-04 11:20:30|158.2|155.8|158.25|155.85|158.25|155.85|158.2|155.8|0
1651663240000|2022-05-04 11:20:40|158.15|155.75|158.25|155.85|158.25|155.85|158.15|155.75|0
1651663250000|2022-05-04 11:20:50|158.34|155.94|158.34|155.94|158.34|155.94|158.34|155.94|0
1651663260000|2022-05-04 11:21:00|158.38|155.98|158.34|155.94|158.43|156.03|158.34|155.94|0
1651663270000|2022-05-04 11:21:10|158.38|155.98|158.52|156.12|158.52|156.12|158.38|155.98|0
1651663280000|2022-05-04 11:21:20|158.43|156.03|158.34|155.94|158.43|156.03|158.34|155.94|0
1651663290000|2022-05-04 11:21:30|158.43|156.03|158.43|156.03|158.43|156.03|158.43|156.03|0
1651663320000|2022-05-04 11:22:00|158.52|156.12|158.71|156.31|158.71|156.31|158.52|156.12|0
1651663330000|2022-05-04 11:22:10|158.61|156.21|158.71|156.31|158.71|156.31|158.61|156.21|0
1651663360000|2022-05-04 11:22:40|158.61|156.21|158.61|156.21|158.61|156.21|158.61|156.21|0
1651663380000|2022-05-04 11:23:00|158.66|156.26|158.8|156.4|158.8|156.4|158.66|156.26|0
1651663390000|2022-05-04 11:23:10|158.89|156.49|158.89|156.49|158.89|156.49|158.89|156.49|0
1651663400000|2022-05-04 11:23:20|158.98|156.58|158.89|156.49|158.98|156.58|158.89|156.49|0
1651663410000|2022-05-04 11:23:30|158.8|156.4|158.93|156.53|158.93|156.53|158.8|156.4|0
1651663420000|2022-05-04 11:23:40|158.98|156.58|159.54|157.14|159.54|157.14|158.98|156.58|0
1651663430000|2022-05-04 11:23:50|159.58|157.18|159.35|156.95|159.58|157.18|159.35|156.95|0
1651663440000|2022-05-04 11:24:00|159.21|156.81|159.17|156.77|159.21|156.81|159.17|156.77|0
1651663450000|2022-05-04 11:24:10|159.26|156.86|159.35|156.95|159.35|156.95|159.21|156.81|0
1651663460000|2022-05-04 11:24:20|159.26|156.86|159.26|156.86|159.26|156.86|159.26|156.86|0
1651663470000|2022-05-04 11:24:30|159.3|156.9|159.35|156.95|159.35|156.95|159.26|156.86|0
1651663480000|2022-05-04 11:24:40|159.49|157.09|159.44|157.04|159.49|157.09|159.44|157.04|0
1651663490000|2022-05-04 11:24:50|159.49|157.09|159.44|157.04|159.49|157.09|159.44|157.04|0
1651663500000|2022-05-04 11:25:00|159.49|157.09|159.44|157.04|159.53|157.13|159.44|157.04|0
1651663520000|2022-05-04 11:25:20|159.49|157.09|159.53|157.13|159.53|157.13|159.49|157.09|0
1651663530000|2022-05-04 11:25:30|159.63|157.23|159.67|157.27|159.67|157.27|159.63|157.23|0
1651663540000|2022-05-04 11:25:40|159.81|157.41|159.72|157.32|159.9|157.5|159.72|157.32|0
1651663560000|2022-05-04 11:26:00|159.63|157.23|159.44|157.04|159.63|157.23|159.44|157.04|0
1651663570000|2022-05-04 11:26:10|159.35|156.95|159.35|156.95|159.35|156.95|159.35|156.95|0
1651663580000|2022-05-04 11:26:20|159.44|157.04|159.44|157.04|159.44|157.04|159.44|157.04|0
1651663590000|2022-05-04 11:26:30|159.53|157.13|159.53|157.13|159.53|157.13|159.53|157.13|0
1651663600000|2022-05-04 11:26:40|159.63|157.23|159.81|157.41|159.81|157.41|159.63|157.23|0
1651663620000|2022-05-04 11:27:00|159.72|157.32|159.76|157.36|159.76|157.36|159.72|157.32|0
1651663630000|2022-05-04 11:27:10|159.81|157.41|159.63|157.23|159.81|157.41|159.63|157.23|0
1651663640000|2022-05-04 11:27:20|159.53|157.13|159.53|157.13|159.53|157.13|159.53|157.13|0
1651663650000|2022-05-04 11:27:30|159.44|157.04|159.53|157.13|159.53|157.13|159.44|157.04|0
1651663670000|2022-05-04 11:27:50|159.44|157.04|159.44|157.04|159.44|157.04|159.44|157.04|0
1651663680000|2022-05-04 11:28:00|159.35|156.95|159.44|157.04|159.44|157.04|159.35|156.95|0
1651663690000|2022-05-04 11:28:10|159.26|156.86|159.26|156.86|159.26|156.86|159.26|156.86|0
1651663700000|2022-05-04 11:28:20|159.21|156.81|159.26|156.86|159.35|156.95|159.21|156.81|0
1651663710000|2022-05-04 11:28:30|159.3|156.9|159.35|156.95|159.35|156.95|159.3|156.9|0
1651663750000|2022-05-04 11:29:10|159.39|156.99|159.53|157.13|159.53|157.13|159.39|156.99|0
1651663760000|2022-05-04 11:29:20|159.49|157.09|159.53|157.13|159.53|157.13|159.49|157.09|0
1651663770000|2022-05-04 11:29:30|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1651663780000|2022-05-04 11:29:40|159.67|157.27|159.67|157.27|159.67|157.27|159.67|157.27|0
1651663790000|2022-05-04 11:29:50|159.72|157.32|159.63|157.23|159.72|157.32|159.63|157.23|0
1651663800000|2022-05-04 11:30:00|159.72|157.32|159.72|157.32|159.72|157.32|159.67|157.27|0
1651663810000|2022-05-04 11:30:10|159.53|157.13|159.53|157.13|159.53|157.13|159.53|157.13|0
1651663830000|2022-05-04 11:30:30|159.63|157.23|159.53|157.13|159.63|157.23|159.53|157.13|0
1651663860000|2022-05-04 11:31:00|159.48|157.08|159.39|156.99|159.48|157.08|159.39|156.99|0
1651663870000|2022-05-04 11:31:10|159.53|157.13|159.44|157.04|159.53|157.13|159.44|157.04|0
1651663890000|2022-05-04 11:31:30|159.53|157.13|159.44|157.04|159.53|157.13|159.44|157.04|0
1651663900000|2022-05-04 11:31:40|159.53|157.13|159.44|157.04|159.53|157.13|159.44|157.04|0
1651663920000|2022-05-04 11:32:00|159.53|157.13|159.53|157.13|159.72|157.32|159.53|157.13|0
1651663930000|2022-05-04 11:32:10|159.62|157.22|159.53|157.13|159.62|157.22|159.53|157.13|0
1651663940000|2022-05-04 11:32:20|159.62|157.22|159.62|157.22|159.62|157.22|159.62|157.22|0
1651663950000|2022-05-04 11:32:30|159.53|157.13|159.53|157.13|159.53|157.13|159.53|157.13|0
1651663970000|2022-05-04 11:32:50|159.58|157.18|159.53|157.13|159.62|157.22|159.53|157.13|0
1651663980000|2022-05-04 11:33:00|159.48|157.08|159.44|157.04|159.48|157.08|159.44|157.04|0
1651663990000|2022-05-04 11:33:10|159.62|157.22|159.62|157.22|159.62|157.22|159.62|157.22|0
1651664010000|2022-05-04 11:33:30|159.72|157.32|159.76|157.36|159.81|157.41|159.72|157.32|0
1651664020000|2022-05-04 11:33:40|159.72|157.32|159.53|157.13|159.76|157.36|159.53|157.13|0
1651664030000|2022-05-04 11:33:50|159.58|157.18|159.58|157.18|159.58|157.18|159.53|157.13|0
1651664040000|2022-05-04 11:34:00|159.53|157.13|159.62|157.22|159.62|157.22|159.53|157.13|0
1651664050000|2022-05-04 11:34:10|159.58|157.18|159.58|157.18|159.58|157.18|159.58|157.18|0
1651664060000|2022-05-04 11:34:20|159.62|157.22|159.67|157.27|159.67|157.27|159.62|157.22|0
1651664070000|2022-05-04 11:34:30|159.72|157.32|159.72|157.32|159.72|157.32|159.72|157.32|0
1651664080000|2022-05-04 11:34:40|159.9|157.5|159.81|157.41|159.9|157.5|159.81|157.41|0
1651664090000|2022-05-04 11:34:50|159.72|157.32|159.72|157.32|159.72|157.32|159.72|157.32|0
1651664100000|2022-05-04 11:35:00|159.62|157.22|159.72|157.32|159.72|157.32|159.62|157.22|0
1651664110000|2022-05-04 11:35:10|159.62|157.22|159.72|157.32|159.72|157.32|159.62|157.22|0
1651664120000|2022-05-04 11:35:20|159.62|157.22|159.44|157.04|159.67|157.27|159.44|157.04|0
1651664130000|2022-05-04 11:35:30|159.35|156.95|159.39|156.99|159.44|157.04|159.35|156.95|0
1651664140000|2022-05-04 11:35:40|159.44|157.04|159.16|156.76|159.44|157.04|159.16|156.76|0
1651664150000|2022-05-04 11:35:50|159.11|156.71|159.07|156.67|159.11|156.71|159.07|156.67|0
1651664160000|2022-05-04 11:36:00|158.98|156.58|159.11|156.71|159.16|156.76|158.98|156.58|0
1651664170000|2022-05-04 11:36:10|159.07|156.67|159.07|156.67|159.07|156.67|158.98|156.58|0
1651664180000|2022-05-04 11:36:20|159.11|156.71|159.11|156.71|159.16|156.76|159.11|156.71|0
1651664190000|2022-05-04 11:36:30|159.16|156.76|159.16|156.76|159.25|156.85|159.16|156.76|0
1651664200000|2022-05-04 11:36:40|159.25|156.85|159.21|156.81|159.35|156.95|159.21|156.81|0
1651664210000|2022-05-04 11:36:50|159.16|156.76|159.16|156.76|159.16|156.76|159.16|156.76|0
1651664220000|2022-05-04 11:37:00|159.25|156.85|159.25|156.85|159.25|156.85|159.25|156.85|0
1651664240000|2022-05-04 11:37:20|159.3|156.9|159.3|156.9|159.3|156.9|159.3|156.9|0
1651664250000|2022-05-04 11:37:30|159.25|156.85|159.3|156.9|159.44|157.04|159.25|156.85|0
1651664260000|2022-05-04 11:37:40|159.53|157.13|159.44|157.04|159.53|157.13|159.44|157.04|0
1651664270000|2022-05-04 11:37:50|159.48|157.08|159.44|157.04|159.48|157.08|159.44|157.04|0
1651664320000|2022-05-04 11:38:40|159.48|157.08|159.48|157.08|159.48|157.08|159.48|157.08|0
1651664330000|2022-05-04 11:38:50|159.53|157.13|159.48|157.08|159.53|157.13|159.44|157.04|0
1651664340000|2022-05-04 11:39:00|159.53|157.13|159.44|157.04|159.53|157.13|159.44|157.04|0
1651664360000|2022-05-04 11:39:20|159.2|156.8|159.44|157.04|159.44|157.04|159.2|156.8|0
1651664370000|2022-05-04 11:39:30|159.48|157.08|159.25|156.85|159.53|157.13|159.25|156.85|0
1651664380000|2022-05-04 11:39:40|159.2|156.8|159.11|156.71|159.2|156.8|159.11|156.71|0
1651664390000|2022-05-04 11:39:50|159.16|156.76|159.16|156.76|159.16|156.76|159.16|156.76|0
1651664400000|2022-05-04 11:40:00|159.07|156.67|159.07|156.67|159.07|156.67|159.07|156.67|0
1651664410000|2022-05-04 11:40:10|158.98|156.58|159.07|156.67|159.07|156.67|158.88|156.48|0
1651664420000|2022-05-04 11:40:20|159.11|156.71|159.16|156.76|159.16|156.76|159.07|156.67|0
1651664430000|2022-05-04 11:40:30|159.25|156.85|159.25|156.85|159.25|156.85|159.25|156.85|0
1651664440000|2022-05-04 11:40:40|159.16|156.76|159.16|156.76|159.16|156.76|159.16|156.76|0
1651664450000|2022-05-04 11:40:50|159.07|156.67|159.07|156.67|159.07|156.67|159.02|156.62|0
1651664460000|2022-05-04 11:41:00|159.16|156.76|159.02|156.62|159.16|156.76|159.02|156.62|0
1651664470000|2022-05-04 11:41:10|158.97|156.57|159.11|156.71|159.11|156.71|158.97|156.57|0
1651664480000|2022-05-04 11:41:20|159.16|156.76|159.16|156.76|159.16|156.76|159.07|156.67|0
1651664490000|2022-05-04 11:41:30|159.07|156.67|159.07|156.67|159.07|156.67|159.07|156.67|0
1651664510000|2022-05-04 11:41:50|159.16|156.76|159.11|156.71|159.16|156.76|159.11|156.71|0
1651664520000|2022-05-04 11:42:00|159.16|156.76|159.16|156.76|159.16|156.76|159.16|156.76|0
1651664530000|2022-05-04 11:42:10|159.11|156.71|159.16|156.76|159.16|156.76|159.11|156.71|0
1651664540000|2022-05-04 11:42:20|159.11|156.71|159.07|156.67|159.11|156.71|159.07|156.67|0
1651664550000|2022-05-04 11:42:30|159.11|156.71|159.11|156.71|159.11|156.71|159.11|156.71|0
1651664560000|2022-05-04 11:42:40|159.07|156.67|158.97|156.57|159.07|156.67|158.97|156.57|0
1651664570000|2022-05-04 11:42:50|159.07|156.67|159.07|156.67|159.07|156.67|159.07|156.67|0
1651664580000|2022-05-04 11:43:00|158.97|156.57|158.97|156.57|159.07|156.67|158.97|156.57|0
1651664590000|2022-05-04 11:43:10|159.02|156.62|159.07|156.67|159.07|156.67|159.02|156.62|0
1651664600000|2022-05-04 11:43:20|159.02|156.62|159.07|156.67|159.07|156.67|159.02|156.62|0
1651664610000|2022-05-04 11:43:30|159.02|156.62|158.97|156.57|159.02|156.62|158.97|156.57|0
1651664620000|2022-05-04 11:43:40|158.88|156.48|158.7|156.3|158.88|156.48|158.61|156.21|0
1651664630000|2022-05-04 11:43:50|158.61|156.21|158.7|156.3|158.7|156.3|158.61|156.21|0
1651664640000|2022-05-04 11:44:00|158.73|156.33|158.73|156.33|158.73|156.33|158.73|156.33|0
1651664650000|2022-05-04 11:44:10|158.77|156.37|158.77|156.37|158.77|156.37|158.77|156.37|0
1651664660000|2022-05-04 11:44:20|158.73|156.33|158.82|156.42|158.82|156.42|158.73|156.33|0
1651664670000|2022-05-04 11:44:30|158.91|156.51|158.82|156.42|158.91|156.51|158.82|156.42|0
1651664680000|2022-05-04 11:44:40|158.73|156.33|158.73|156.33|158.73|156.33|158.73|156.33|0
1651664690000|2022-05-04 11:44:50|158.82|156.42|158.82|156.42|158.82|156.42|158.82|156.42|0
1651664700000|2022-05-04 11:45:00|158.91|156.51|158.82|156.42|158.91|156.51|158.82|156.42|0
1651664710000|2022-05-04 11:45:10|158.77|156.37|158.73|156.33|158.82|156.42|158.73|156.33|0
1651664730000|2022-05-04 11:45:30|158.68|156.28|158.68|156.28|158.73|156.33|158.68|156.28|0
1651664740000|2022-05-04 11:45:40|158.73|156.33|158.73|156.33|158.73|156.33|158.73|156.33|0
1651664750000|2022-05-04 11:45:50|158.64|156.24|158.73|156.33|158.73|156.33|158.64|156.24|0
1651664760000|2022-05-04 11:46:00|158.64|156.24|158.64|156.24|158.64|156.24|158.64|156.24|0
1651664770000|2022-05-04 11:46:10|158.73|156.33|158.73|156.33|158.73|156.33|158.73|156.33|0
1651664780000|2022-05-04 11:46:20|158.82|156.42|158.91|156.51|158.91|156.51|158.82|156.42|0
1651664800000|2022-05-04 11:46:40|159.01|156.61|159.01|156.61|159.01|156.61|159.01|156.61|0
1651664810000|2022-05-04 11:46:50|159.05|156.65|159.1|156.7|159.1|156.7|159.05|156.65|0
1651664820000|2022-05-04 11:47:00|159.01|156.61|159.01|156.61|159.01|156.61|158.91|156.51|0
1651664830000|2022-05-04 11:47:10|158.91|156.51|158.91|156.51|158.91|156.51|158.91|156.51|0
1651664850000|2022-05-04 11:47:30|158.82|156.42|158.91|156.51|158.91|156.51|158.82|156.42|0
1651664860000|2022-05-04 11:47:40|158.82|156.42|158.82|156.42|158.82|156.42|158.82|156.42|0
1651664880000|2022-05-04 11:48:00|158.86|156.46|158.96|156.56|158.96|156.56|158.86|156.46|0
1651664890000|2022-05-04 11:48:10|158.91|156.51|159|156.6|159|156.6|158.91|156.51|0
1651664900000|2022-05-04 11:48:20|158.91|156.51|158.91|156.51|158.91|156.51|158.91|156.51|0
1651664910000|2022-05-04 11:48:30|159|156.6|158.91|156.51|159|156.6|158.86|156.46|0
1651664930000|2022-05-04 11:48:50|158.82|156.42|158.91|156.51|158.91|156.51|158.82|156.42|0
1651664970000|2022-05-04 11:49:30|158.73|156.33|158.73|156.33|158.73|156.33|158.64|156.24|0
1651665000000|2022-05-04 11:50:00|158.82|156.42|158.73|156.33|158.82|156.42|158.73|156.33|0
1651665010000|2022-05-04 11:50:10|158.82|156.42|158.73|156.33|158.91|156.51|158.73|156.33|0
1651665050000|2022-05-04 11:50:50|158.64|156.24|158.63|156.23|158.73|156.33|158.63|156.23|0
1651665070000|2022-05-04 11:51:10|158.54|156.14|158.54|156.14|158.54|156.14|158.54|156.14|0
1651665100000|2022-05-04 11:51:40|158.63|156.23|158.63|156.23|158.63|156.23|158.63|156.23|0
1651665120000|2022-05-04 11:52:00|158.73|156.33|158.82|156.42|158.82|156.42|158.73|156.33|0
1651665150000|2022-05-04 11:52:30|158.91|156.51|158.91|156.51|158.91|156.51|158.91|156.51|0
1651665160000|2022-05-04 11:52:40|158.17|155.77|158.73|156.33|158.91|156.51|158.17|155.77|0
1651665170000|2022-05-04 11:52:50|158.82|156.42|158.17|155.77|158.82|156.42|158.17|155.77|0
1651665180000|2022-05-04 11:53:00|158.08|155.68|158.08|155.68|158.08|155.68|158.08|155.68|0
1651665190000|2022-05-04 11:53:10|158.17|155.77|158.17|155.77|158.17|155.77|158.17|155.77|0
1651665200000|2022-05-04 11:53:20|158.08|155.68|157.9|155.5|158.08|155.68|157.9|155.5|0
1651665210000|2022-05-04 11:53:30|157.81|155.41|157.81|155.41|157.9|155.5|157.81|155.41|0
1651665230000|2022-05-04 11:53:50|157.71|155.31|157.71|155.31|157.81|155.41|157.71|155.31|0
1651665240000|2022-05-04 11:54:00|157.81|155.41|157.9|155.5|157.9|155.5|157.81|155.41|0
1651665250000|2022-05-04 11:54:10|157.81|155.41|157.81|155.41|157.9|155.5|157.81|155.41|0
1651665270000|2022-05-04 11:54:30|157.9|155.5|157.9|155.5|157.9|155.5|157.9|155.5|0
1651665300000|2022-05-04 11:55:00|157.99|155.59|157.9|155.5|157.99|155.59|157.9|155.5|0
1651665310000|2022-05-04 11:55:10|157.85|155.45|157.81|155.41|157.85|155.45|157.81|155.41|0
1651665320000|2022-05-04 11:55:20|157.9|155.5|157.9|155.5|157.9|155.5|157.9|155.5|0
1651665330000|2022-05-04 11:55:30|157.99|155.59|157.9|155.5|157.99|155.59|157.9|155.5|0
1651665340000|2022-05-04 11:55:40|157.81|155.41|157.9|155.5|157.9|155.5|157.81|155.41|0
1651665370000|2022-05-04 11:56:10|157.81|155.41|157.85|155.45|157.85|155.45|157.81|155.41|0
1651665380000|2022-05-04 11:56:20|157.9|155.5|157.94|155.54|157.94|155.54|157.9|155.5|0
1651665390000|2022-05-04 11:56:30|157.9|155.5|157.9|155.5|157.9|155.5|157.9|155.5|0
1651665400000|2022-05-04 11:56:40|157.94|155.54|157.9|155.5|157.99|155.59|157.9|155.5|0
1651665420000|2022-05-04 11:57:00|157.85|155.45|157.81|155.41|157.9|155.5|157.81|155.41|0
1651665430000|2022-05-04 11:57:10|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1651665440000|2022-05-04 11:57:20|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1651665470000|2022-05-04 11:57:50|157.8|155.4|157.8|155.4|157.8|155.4|157.8|155.4|0
1651665480000|2022-05-04 11:58:00|157.9|155.5|157.8|155.4|157.9|155.5|157.8|155.4|0
1651665490000|2022-05-04 11:58:10|157.9|155.5|157.99|155.59|157.99|155.59|157.9|155.5|0
1651665510000|2022-05-04 11:58:30|158.03|155.63|158.03|155.63|158.03|155.63|158.03|155.63|0
1651665520000|2022-05-04 11:58:40|157.99|155.59|157.8|155.4|157.99|155.59|157.8|155.4|0
1651665530000|2022-05-04 11:58:50|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1651665540000|2022-05-04 11:59:00|157.8|155.4|157.8|155.4|157.8|155.4|157.8|155.4|0
1651665550000|2022-05-04 11:59:10|157.9|155.5|157.9|155.5|157.9|155.5|157.9|155.5|0
1651665600000|2022-05-04 12:00:00|157.99|155.59|158.08|155.68|158.08|155.68|157.99|155.59|0
1651665610000|2022-05-04 12:00:10|158.17|155.77|158.17|155.77|158.17|155.77|158.17|155.77|0
1651665620000|2022-05-04 12:00:20|158.08|155.68|158.08|155.68|158.08|155.68|158.08|155.68|0
1651665640000|2022-05-04 12:00:40|158.17|155.77|158.26|155.86|158.26|155.86|158.17|155.77|0
1651665650000|2022-05-04 12:00:50|158.31|155.91|158.35|155.95|158.36|155.96|158.31|155.91|0
1651665660000|2022-05-04 12:01:00|158.26|155.86|158.26|155.86|158.26|155.86|158.26|155.86|0
1651665670000|2022-05-04 12:01:10|158.17|155.77|158.12|155.72|158.17|155.77|158.12|155.72|0
1651665680000|2022-05-04 12:01:20|158.17|155.77|158.26|155.86|158.26|155.86|158.17|155.77|0
1651665690000|2022-05-04 12:01:30|158.17|155.77|158.17|155.77|158.17|155.77|158.17|155.77|0
1651665700000|2022-05-04 12:01:40|158.26|155.86|158.21|155.81|158.26|155.86|158.17|155.77|0
1651665710000|2022-05-04 12:01:50|158.17|155.77|158.21|155.81|158.21|155.81|158.17|155.77|0
1651665720000|2022-05-04 12:02:00|158.35|155.95|158.35|155.95|158.35|155.95|158.35|155.95|0
1651665730000|2022-05-04 12:02:10|158.4|156|158.45|156.05|158.45|156.05|158.35|155.95|0
1651665740000|2022-05-04 12:02:20|158.63|156.23|158.54|156.14|158.63|156.23|158.45|156.05|0
1651665750000|2022-05-04 12:02:30|158.63|156.23|158.54|156.14|158.63|156.23|158.45|156.05|0
1651665760000|2022-05-04 12:02:40|158.45|156.05|158.35|155.95|158.54|156.14|158.35|155.95|0
1651665780000|2022-05-04 12:03:00|158.4|156|158.35|155.95|158.4|156|158.35|155.95|0
1651665790000|2022-05-04 12:03:10|158.45|156.05|158.26|155.86|158.45|156.05|158.26|155.86|0
1651665800000|2022-05-04 12:03:20|158.17|155.77|158.17|155.77|158.17|155.77|158.17|155.77|0
1651665810000|2022-05-04 12:03:30|158.26|155.86|158.26|155.86|158.26|155.86|158.26|155.86|0
1651665820000|2022-05-04 12:03:40|158.17|155.77|158.12|155.72|158.17|155.77|158.08|155.68|0
1651665830000|2022-05-04 12:03:50|158.08|155.68|158.26|155.86|158.26|155.86|158.08|155.68|0
1651665840000|2022-05-04 12:04:00|158.17|155.77|158.17|155.77|158.26|155.86|158.17|155.77|0
1651665850000|2022-05-04 12:04:10|158.26|155.86|158.26|155.86|158.26|155.86|158.26|155.86|0
1651665860000|2022-05-04 12:04:20|158.35|155.95|158.35|155.95|158.35|155.95|158.35|155.95|0
1651665870000|2022-05-04 12:04:30|158.45|156.05|158.35|155.95|158.45|156.05|158.35|155.95|0
1651665890000|2022-05-04 12:04:50|158.26|155.86|158.35|155.95|158.35|155.95|158.26|155.86|0
1651665900000|2022-05-04 12:05:00|158.45|156.05|158.35|155.95|158.45|156.05|158.35|155.95|0
1651665910000|2022-05-04 12:05:10|158.45|156.05|158.45|156.05|158.45|156.05|158.45|156.05|0
1651665920000|2022-05-04 12:05:20|158.54|156.14|158.54|156.14|158.54|156.14|158.54|156.14|0
1651665940000|2022-05-04 12:05:40|158.63|156.23|158.72|156.32|158.72|156.32|158.63|156.23|0
1651665950000|2022-05-04 12:05:50|158.63|156.23|158.67|156.27|158.67|156.27|158.63|156.23|0
1651665960000|2022-05-04 12:06:00|158.72|156.32|158.72|156.32|158.72|156.32|158.63|156.23|0
1651665970000|2022-05-04 12:06:10|158.77|156.37|158.77|156.37|158.77|156.37|158.77|156.37|0
1651665980000|2022-05-04 12:06:20|158.72|156.32|158.72|156.32|158.72|156.32|158.72|156.32|0
1651665990000|2022-05-04 12:06:30|158.77|156.37|158.81|156.41|158.81|156.41|158.77|156.37|0
1651666000000|2022-05-04 12:06:40|158.91|156.51|158.81|156.41|158.91|156.51|158.81|156.41|0
1651666020000|2022-05-04 12:07:00|158.86|156.46|158.9|156.5|158.9|156.5|158.86|156.46|0
1651666040000|2022-05-04 12:07:20|158.81|156.41|158.81|156.41|158.81|156.41|158.81|156.41|0
1651666050000|2022-05-04 12:07:30|158.9|156.5|158.9|156.5|158.95|156.55|158.9|156.5|0
1651666060000|2022-05-04 12:07:40|159|156.6|159|156.6|159|156.6|159|156.6|0
1651666070000|2022-05-04 12:07:50|159.04|156.64|159|156.6|159.04|156.64|159|156.6|0
1651666080000|2022-05-04 12:08:00|158.9|156.5|158.9|156.5|159|156.6|158.9|156.5|0
1651666110000|2022-05-04 12:08:30|158.81|156.41|158.81|156.41|158.81|156.41|158.72|156.32|0
1651666120000|2022-05-04 12:08:40|158.72|156.32|158.72|156.32|158.72|156.32|158.72|156.32|0
1651666130000|2022-05-04 12:08:50|158.81|156.41|158.63|156.23|158.9|156.5|158.63|156.23|0
1651666150000|2022-05-04 12:09:10|158.54|156.14|158.63|156.23|158.63|156.23|158.54|156.14|0
1651666170000|2022-05-04 12:09:30|158.67|156.27|158.72|156.32|158.72|156.32|158.67|156.27|0
1651666180000|2022-05-04 12:09:40|158.76|156.36|158.76|156.36|158.81|156.41|158.72|156.32|0
1651666190000|2022-05-04 12:09:50|158.72|156.32|158.72|156.32|158.72|156.32|158.72|156.32|0
1651666200000|2022-05-04 12:10:00|158.81|156.41|158.9|156.5|158.9|156.5|158.72|156.32|0
1651666210000|2022-05-04 12:10:10|158.81|156.41|158.81|156.41|158.81|156.41|158.81|156.41|0
1651666220000|2022-05-04 12:10:20|158.86|156.46|158.81|156.41|158.86|156.46|158.81|156.41|0
1651666230000|2022-05-04 12:10:30|158.9|156.5|158.81|156.41|158.9|156.5|158.81|156.41|0
1651666250000|2022-05-04 12:10:50|158.76|156.36|158.72|156.32|158.76|156.36|158.72|156.32|0
1651666260000|2022-05-04 12:11:00|158.63|156.23|158.63|156.23|158.63|156.23|158.63|156.23|0
1651666270000|2022-05-04 12:11:10|158.72|156.32|158.72|156.32|158.72|156.32|158.72|156.32|0
1651666280000|2022-05-04 12:11:20|157.89|155.49|158.08|155.68|158.08|155.68|157.89|155.49|0
1651666290000|2022-05-04 12:11:30|157.98|155.58|158.08|155.68|158.17|155.77|157.98|155.58|0
1651666300000|2022-05-04 12:11:40|157.98|155.58|158.07|155.67|158.08|155.68|157.98|155.58|0
1651666310000|2022-05-04 12:11:50|158.17|155.77|158.35|155.95|158.35|155.95|158.17|155.77|0
1651666320000|2022-05-04 12:12:00|158.26|155.86|158.21|155.81|158.26|155.86|158.17|155.77|0
1651666330000|2022-05-04 12:12:10|158.26|155.86|158.26|155.86|158.26|155.86|158.26|155.86|0
1651666340000|2022-05-04 12:12:20|158.3|155.9|158.26|155.86|158.35|155.95|158.26|155.86|0
1651666350000|2022-05-04 12:12:30|158.21|155.81|158.07|155.67|158.3|155.9|158.07|155.67|0
1651666360000|2022-05-04 12:12:40|157.98|155.58|157.98|155.58|158.07|155.67|157.98|155.58|0
1651666370000|2022-05-04 12:12:50|157.94|155.54|157.93|155.53|157.98|155.58|157.93|155.53|0
1651666380000|2022-05-04 12:13:00|157.98|155.58|157.89|155.49|157.98|155.58|157.89|155.49|0
1651666390000|2022-05-04 12:13:10|157.98|155.58|157.98|155.58|157.98|155.58|157.98|155.58|0
1651666410000|2022-05-04 12:13:30|158.21|155.81|158.21|155.81|158.21|155.81|158.21|155.81|0
1651666420000|2022-05-04 12:13:40|158.26|155.86|158.17|155.77|158.26|155.86|158.17|155.77|0
1651666430000|2022-05-04 12:13:50|158.26|155.86|158.3|155.9|158.3|155.9|158.26|155.86|0
1651666440000|2022-05-04 12:14:00|158.35|155.95|158.35|155.95|158.39|155.99|158.35|155.95|0
1651666460000|2022-05-04 12:14:20|158.39|155.99|158.39|155.99|158.39|155.99|158.39|155.99|0
1651666470000|2022-05-04 12:14:30|158.95|156.55|158.99|156.59|158.99|156.59|158.95|156.55|0
1651666480000|2022-05-04 12:14:40|158.9|156.5|158.9|156.5|158.99|156.59|158.9|156.5|0
1651666490000|2022-05-04 12:14:50|158.81|156.41|158.72|156.32|158.81|156.41|158.72|156.32|0
1651666500000|2022-05-04 12:15:00|158.81|156.41|158.35|155.95|158.81|156.41|158.35|155.95|0
1651666510000|2022-05-04 12:15:10|158.3|155.9|158.17|155.77|158.39|155.99|158.17|155.77|0
1651666520000|2022-05-04 12:15:20|158.26|155.86|158.07|155.67|158.26|155.86|158.07|155.67|0
1651666530000|2022-05-04 12:15:30|158.17|155.77|158.26|155.86|158.26|155.86|158.17|155.77|0
1651666540000|2022-05-04 12:15:40|158.35|155.95|158.26|155.86|158.35|155.95|158.21|155.81|0
1651666550000|2022-05-04 12:15:50|158.21|155.81|158.17|155.77|158.21|155.81|158.17|155.77|0
1651666560000|2022-05-04 12:16:00|158.26|155.86|158.26|155.86|158.26|155.86|158.26|155.86|0
1651666570000|2022-05-04 12:16:10|158.17|155.77|158.07|155.67|158.17|155.77|158.07|155.67|0
1651666580000|2022-05-04 12:16:20|158.03|155.63|158.12|155.72|158.12|155.72|158.03|155.63|0
1651666590000|2022-05-04 12:16:30|158.17|155.77|158.12|155.72|158.17|155.77|158.12|155.72|0
1651666600000|2022-05-04 12:16:40|158.16|155.76|158.12|155.72|158.16|155.76|158.12|155.72|0
1651666610000|2022-05-04 12:16:50|158.07|155.67|157.98|155.58|158.07|155.67|157.98|155.58|0
1651666620000|2022-05-04 12:17:00|157.89|155.49|157.98|155.58|157.98|155.58|157.89|155.49|0
1651666630000|2022-05-04 12:17:10|158.07|155.67|158.16|155.76|158.16|155.76|158.07|155.67|0
1651666640000|2022-05-04 12:17:20|158.35|155.95|158.16|155.76|158.44|156.04|158.16|155.76|0
1651666650000|2022-05-04 12:17:30|158.26|155.86|158.3|155.9|158.3|155.9|158.26|155.86|0
1651666660000|2022-05-04 12:17:40|158.35|155.95|158.26|155.86|158.35|155.95|158.26|155.86|0
1651666680000|2022-05-04 12:18:00|158.3|155.9|158.35|155.95|158.35|155.95|158.3|155.9|0
1651666690000|2022-05-04 12:18:10|158.26|155.86|158.35|155.95|158.35|155.95|158.26|155.86|0
1651666700000|2022-05-04 12:18:20|158.26|155.86|158.26|155.86|158.26|155.86|158.26|155.86|0
1651666710000|2022-05-04 12:18:30|158.3|155.9|158.3|155.9|158.3|155.9|158.3|155.9|0
1651666720000|2022-05-04 12:18:40|158.35|155.95|158.26|155.86|158.35|155.95|158.26|155.86|0
1651666730000|2022-05-04 12:18:50|158.21|155.81|158.16|155.76|158.26|155.86|158.16|155.76|0
1651666740000|2022-05-04 12:19:00|158.26|155.86|158.21|155.81|158.26|155.86|158.21|155.81|0
1651666750000|2022-05-04 12:19:10|158.16|155.76|157.89|155.49|158.16|155.76|157.89|155.49|0
1651666760000|2022-05-04 12:19:20|157.98|155.58|157.98|155.58|157.98|155.58|157.89|155.49|0
1651666770000|2022-05-04 12:19:30|157.93|155.53|157.98|155.58|158.02|155.62|157.93|155.53|0
1651666780000|2022-05-04 12:19:40|158.02|155.62|158.02|155.62|158.02|155.62|158.02|155.62|0
1651666790000|2022-05-04 12:19:50|158.07|155.67|158.16|155.76|158.16|155.76|158.07|155.67|0
1651666800000|2022-05-04 12:20:00|158.21|155.81|158.12|155.72|158.21|155.81|158.07|155.67|0
1651666810000|2022-05-04 12:20:10|157.98|155.58|157.89|155.49|158.07|155.67|157.89|155.49|0
1651666820000|2022-05-04 12:20:20|157.8|155.4|157.89|155.49|157.89|155.49|157.8|155.4|0
1651666830000|2022-05-04 12:20:30|157.8|155.4|157.75|155.35|157.8|155.4|157.61|155.21|0
1651666840000|2022-05-04 12:20:40|157.56|155.16|157.7|155.3|157.7|155.3|157.56|155.16|0
1651666850000|2022-05-04 12:20:50|157.66|155.26|157.61|155.21|157.7|155.3|157.61|155.21|0
1651666860000|2022-05-04 12:21:00|157.7|155.3|157.61|155.21|157.7|155.3|157.61|155.21|0
1651666870000|2022-05-04 12:21:10|157.56|155.16|157.56|155.16|157.56|155.16|157.52|155.12|0
1651666880000|2022-05-04 12:21:20|157.7|155.3|157.43|155.03|157.7|155.3|157.43|155.03|0
1651666890000|2022-05-04 12:21:30|157.47|155.07|157.43|155.03|157.52|155.12|157.43|155.03|0
1651666900000|2022-05-04 12:21:40|157.06|154.66|157.15|154.75|157.2|154.8|157.06|154.66|0
1651666910000|2022-05-04 12:21:50|157.2|154.8|157.15|154.75|157.25|154.85|157.15|154.75|0
1651666920000|2022-05-04 12:22:00|157.2|154.8|157.15|154.75|157.25|154.85|157.15|154.75|0
1651666930000|2022-05-04 12:22:10|157.2|154.8|157.25|154.85|157.25|154.85|157.2|154.8|0
1651666940000|2022-05-04 12:22:20|157.43|155.03|157.34|154.94|157.43|155.03|157.34|154.94|0
1651666950000|2022-05-04 12:22:30|157.52|155.12|157.34|154.94|157.52|155.12|157.34|154.94|0
1651666960000|2022-05-04 12:22:40|157.38|154.98|157.52|155.12|157.52|155.12|157.34|154.94|0
1651666970000|2022-05-04 12:22:50|157.56|155.16|157.56|155.16|157.56|155.16|157.56|155.16|0
1651666980000|2022-05-04 12:23:00|157.52|155.12|157.7|155.3|157.7|155.3|157.52|155.12|0
1651666990000|2022-05-04 12:23:10|157.66|155.26|157.66|155.26|157.7|155.3|157.66|155.26|0
1651667000000|2022-05-04 12:23:20|157.7|155.3|157.61|155.21|157.7|155.3|157.56|155.16|0
1651667010000|2022-05-04 12:23:30|157.52|155.12|157.52|155.12|157.52|155.12|157.43|155.03|0
1651667020000|2022-05-04 12:23:40|157.56|155.16|157.52|155.12|157.61|155.21|157.52|155.12|0
1651667030000|2022-05-04 12:23:50|157.56|155.16|157.7|155.3|157.7|155.3|157.56|155.16|0
1651667040000|2022-05-04 12:24:00|157.61|155.21|157.52|155.12|157.61|155.21|157.52|155.12|0
1651667050000|2022-05-04 12:24:10|157.34|154.94|157.38|154.98|157.38|154.98|157.24|154.84|0
1651667060000|2022-05-04 12:24:20|157.34|154.94|157.34|154.94|157.34|154.94|157.34|154.94|0
1651667070000|2022-05-04 12:24:30|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1651667080000|2022-05-04 12:24:40|157.2|154.8|157.2|154.8|157.2|154.8|157.15|154.75|0
1651667090000|2022-05-04 12:24:50|157.15|154.75|157.15|154.75|157.15|154.75|157.11|154.71|0
1651667100000|2022-05-04 12:25:00|157.06|154.66|157.15|154.75|157.15|154.75|157.06|154.66|0
1651667110000|2022-05-04 12:25:10|157.24|154.84|157.15|154.75|157.24|154.84|157.15|154.75|0
1651667120000|2022-05-04 12:25:20|157.06|154.66|157.06|154.66|157.06|154.66|157.06|154.66|0
1651667130000|2022-05-04 12:25:30|157.15|154.75|157.06|154.66|157.15|154.75|157.06|154.66|0
1651667140000|2022-05-04 12:25:40|157.15|154.75|157.06|154.66|157.15|154.75|157.06|154.66|0
1651667150000|2022-05-04 12:25:50|157.15|154.75|156.88|154.48|157.15|154.75|156.88|154.48|0
1651667160000|2022-05-04 12:26:00|156.79|154.39|156.79|154.39|156.88|154.48|156.79|154.39|0
1651667170000|2022-05-04 12:26:10|156.88|154.48|156.97|154.57|156.97|154.57|156.88|154.48|0
1651667180000|2022-05-04 12:26:20|157.06|154.66|157.24|154.84|157.24|154.84|157.06|154.66|0
1651667190000|2022-05-04 12:26:30|157.15|154.75|157.15|154.75|157.15|154.75|157.15|154.75|0
1651667200000|2022-05-04 12:26:40|157.06|154.66|157.06|154.66|157.06|154.66|157.06|154.66|0
1651667210000|2022-05-04 12:26:50|157.1|154.7|157.1|154.7|157.1|154.7|157.1|154.7|0
1651667220000|2022-05-04 12:27:00|157.06|154.66|156.83|154.43|157.06|154.66|156.83|154.43|0
1651667230000|2022-05-04 12:27:10|156.88|154.48|157.06|154.66|157.06|154.66|156.88|154.48|0
1651667240000|2022-05-04 12:27:20|156.97|154.57|157.06|154.66|157.06|154.66|156.97|154.57|0
1651667260000|2022-05-04 12:27:40|157.15|154.75|157.15|154.75|157.24|154.84|157.15|154.75|0
1651667270000|2022-05-04 12:27:50|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1651667280000|2022-05-04 12:28:00|157.15|154.75|157.2|154.8|157.24|154.84|157.15|154.75|0
1651667290000|2022-05-04 12:28:10|157.24|154.84|157.15|154.75|157.24|154.84|157.15|154.75|0
1651667310000|2022-05-04 12:28:30|157.06|154.66|157.06|154.66|157.06|154.66|157.06|154.66|0
1651667320000|2022-05-04 12:28:40|156.97|154.57|156.97|154.57|156.97|154.57|156.97|154.57|0
1651667330000|2022-05-04 12:28:50|157.06|154.66|157.06|154.66|157.06|154.66|157.06|154.66|0
1651667340000|2022-05-04 12:29:00|157.1|154.7|157.15|154.75|157.15|154.75|157.1|154.7|0
1651667350000|2022-05-04 12:29:10|157.24|154.84|157.33|154.93|157.33|154.93|157.24|154.84|0
1651667360000|2022-05-04 12:29:20|157.43|155.03|157.43|155.03|157.43|155.03|157.43|155.03|0
1651667370000|2022-05-04 12:29:30|157.52|155.12|157.61|155.21|157.79|155.39|157.52|155.12|0
1651667380000|2022-05-04 12:29:40|157.7|155.3|157.7|155.3|157.7|155.3|157.7|155.3|0
1651667390000|2022-05-04 12:29:50|157.61|155.21|157.7|155.3|157.7|155.3|157.61|155.21|0
1651667410000|2022-05-04 12:30:10|157.65|155.25|157.52|155.12|157.65|155.25|157.52|155.12|0
1651667430000|2022-05-04 12:30:30|157.47|155.07|157.38|154.98|157.47|155.07|157.33|154.93|0
1651667440000|2022-05-04 12:30:40|157.43|155.03|157.52|155.12|157.52|155.12|157.43|155.03|0
1651667450000|2022-05-04 12:30:50|157.61|155.21|157.7|155.3|157.79|155.39|157.61|155.21|0
1651667470000|2022-05-04 12:31:10|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1651667480000|2022-05-04 12:31:20|157.79|155.39|157.79|155.39|157.79|155.39|157.79|155.39|0
1651667490000|2022-05-04 12:31:30|157.7|155.3|157.7|155.3|157.7|155.3|157.7|155.3|0
1651667500000|2022-05-04 12:31:40|157.74|155.34|157.65|155.25|157.74|155.34|157.61|155.21|0
1651667510000|2022-05-04 12:31:50|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1651667520000|2022-05-04 12:32:00|157.52|155.12|157.52|155.12|157.52|155.12|157.52|155.12|0
1651667530000|2022-05-04 12:32:10|157.56|155.16|157.56|155.16|157.61|155.21|157.56|155.16|0
1651667540000|2022-05-04 12:32:20|157.52|155.12|157.47|155.07|157.52|155.12|157.42|155.02|0
1651667550000|2022-05-04 12:32:30|157.42|155.02|157.42|155.02|157.42|155.02|157.42|155.02|0
1651667560000|2022-05-04 12:32:40|157.52|155.12|157.47|155.07|157.61|155.21|157.47|155.07|0
1651667570000|2022-05-04 12:32:50|157.52|155.12|157.42|155.02|157.52|155.12|157.42|155.02|0
1651667580000|2022-05-04 12:33:00|157.52|155.12|157.24|154.84|157.52|155.12|157.24|154.84|0
1651667590000|2022-05-04 12:33:10|157.33|154.93|157.15|154.75|157.33|154.93|157.15|154.75|0
1651667600000|2022-05-04 12:33:20|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1651667620000|2022-05-04 12:33:40|157.15|154.75|156.88|154.48|157.15|154.75|156.88|154.48|0
1651667630000|2022-05-04 12:33:50|156.97|154.57|156.97|154.57|156.97|154.57|156.97|154.57|0
1651667640000|2022-05-04 12:34:00|156.88|154.48|156.78|154.38|156.88|154.48|156.78|154.38|0
1651667650000|2022-05-04 12:34:10|156.69|154.29|156.69|154.29|156.69|154.29|156.69|154.29|0
1651667660000|2022-05-04 12:34:20|156.78|154.38|156.78|154.38|156.78|154.38|156.78|154.38|0
1651667670000|2022-05-04 12:34:30|156.69|154.29|156.69|154.29|156.69|154.29|156.69|154.29|0
1651667680000|2022-05-04 12:34:40|156.42|154.02|156.42|154.02|156.42|154.02|156.33|153.93|0
1651667690000|2022-05-04 12:34:50|156.33|153.93|156.42|154.02|156.42|154.02|156.33|153.93|0
1651667700000|2022-05-04 12:35:00|156.33|153.93|156.33|153.93|156.42|154.02|156.33|153.93|0
1651667710000|2022-05-04 12:35:10|156.42|154.02|156.24|153.84|156.42|154.02|156.24|153.84|0
1651667720000|2022-05-04 12:35:20|156.14|153.74|156.14|153.74|156.14|153.74|156.05|153.65|0
1651667730000|2022-05-04 12:35:30|156.24|153.84|156.24|153.84|156.24|153.84|156.14|153.74|0
1651667740000|2022-05-04 12:35:40|156.14|153.74|156.14|153.74|156.14|153.74|156.14|153.74|0
1651667750000|2022-05-04 12:35:50|156.24|153.84|156.24|153.84|156.24|153.84|156.24|153.84|0
1651667760000|2022-05-04 12:36:00|156.19|153.79|156.24|153.84|156.24|153.84|156.14|153.74|0
1651667770000|2022-05-04 12:36:10|156.33|153.93|156.24|153.84|156.33|153.93|156.24|153.84|0
1651667780000|2022-05-04 12:36:20|156.19|153.79|156.14|153.74|156.19|153.79|156.05|153.65|0
1651667790000|2022-05-04 12:36:30|156.05|153.65|156.14|153.74|156.14|153.74|156.05|153.65|0
1651667800000|2022-05-04 12:36:40|156.1|153.7|156.14|153.74|156.14|153.74|156.1|153.7|0
1651667810000|2022-05-04 12:36:50|156.23|153.83|156.14|153.74|156.23|153.83|156.14|153.74|0
1651667820000|2022-05-04 12:37:00|156.23|153.83|156.28|153.88|156.28|153.88|156.23|153.83|0
1651667830000|2022-05-04 12:37:10|156.33|153.93|156.42|154.02|156.51|154.11|156.33|153.93|0
1651667840000|2022-05-04 12:37:20|156.51|154.11|156.51|154.11|156.51|154.11|156.51|154.11|0
1651667850000|2022-05-04 12:37:30|156.6|154.2|156.51|154.11|156.6|154.2|156.51|154.11|0
1651667860000|2022-05-04 12:37:40|156.42|154.02|156.42|154.02|156.51|154.11|156.42|154.02|0
1651667880000|2022-05-04 12:38:00|156.46|154.06|156.51|154.11|156.51|154.11|156.46|154.06|0
1651667900000|2022-05-04 12:38:20|156.6|154.2|156.55|154.15|156.6|154.2|156.51|154.11|0
1651667910000|2022-05-04 12:38:30|156.51|154.11|156.51|154.11|156.55|154.15|156.51|154.11|0
1651667920000|2022-05-04 12:38:40|156.42|154.02|156.33|153.93|156.42|154.02|156.33|153.93|0
1651667930000|2022-05-04 12:38:50|156.42|154.02|156.42|154.02|156.42|154.02|156.42|154.02|0
1651667940000|2022-05-04 12:39:00|156.51|154.11|156.51|154.11|156.6|154.2|156.51|154.11|0
1651667950000|2022-05-04 12:39:10|156.55|154.15|156.51|154.11|156.55|154.15|156.51|154.11|0
1651667970000|2022-05-04 12:39:30|156.42|154.02|156.42|154.02|156.42|154.02|156.42|154.02|0
1651668000000|2022-05-04 12:40:00|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651668010000|2022-05-04 12:40:10|156.23|153.83|156.23|153.83|156.23|153.83|156.23|153.83|0
1651668020000|2022-05-04 12:40:20|156.05|153.65|156.05|153.65|156.05|153.65|156.05|153.65|0
1651668030000|2022-05-04 12:40:30|155.96|153.56|155.87|153.47|155.96|153.56|155.87|153.47|0
1651668040000|2022-05-04 12:40:40|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1651668050000|2022-05-04 12:40:50|155.87|153.47|155.87|153.47|155.87|153.47|155.87|153.47|0
1651668060000|2022-05-04 12:41:00|155.96|153.56|156.05|153.65|156.05|153.65|155.96|153.56|0
1651668070000|2022-05-04 12:41:10|156.14|153.74|156.09|153.69|156.14|153.74|156.05|153.65|0
1651668080000|2022-05-04 12:41:20|156.05|153.65|156.14|153.74|156.14|153.74|156.05|153.65|0
1651668090000|2022-05-04 12:41:30|156.05|153.65|156.05|153.65|156.05|153.65|156.05|153.65|0
1651668100000|2022-05-04 12:41:40|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1651668110000|2022-05-04 12:41:50|155.87|153.47|155.82|153.42|155.87|153.47|155.82|153.42|0
1651668120000|2022-05-04 12:42:00|155.78|153.38|155.87|153.47|155.87|153.47|155.78|153.38|0
1651668140000|2022-05-04 12:42:20|155.96|153.56|156.05|153.65|156.05|153.65|155.96|153.56|0
1651668160000|2022-05-04 12:42:40|156.14|153.74|156.14|153.74|156.14|153.74|156.14|153.74|0
1651668170000|2022-05-04 12:42:50|156.05|153.65|156.05|153.65|156.05|153.65|156.05|153.65|0
1651668180000|2022-05-04 12:43:00|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1651668190000|2022-05-04 12:43:10|156.05|153.65|155.96|153.56|156.05|153.65|155.96|153.56|0
1651668200000|2022-05-04 12:43:20|155.87|153.47|155.96|153.56|155.96|153.56|155.87|153.47|0
1651668210000|2022-05-04 12:43:30|155.87|153.47|155.87|153.47|155.87|153.47|155.87|153.47|0
1651668220000|2022-05-04 12:43:40|155.69|153.29|155.59|153.19|155.69|153.29|155.59|153.19|0
1651668230000|2022-05-04 12:43:50|155.69|153.29|155.78|153.38|155.78|153.38|155.69|153.29|0
1651668240000|2022-05-04 12:44:00|155.96|153.56|156.05|153.65|156.05|153.65|155.96|153.56|0
1651668250000|2022-05-04 12:44:10|155.96|153.56|155.87|153.47|155.96|153.56|155.87|153.47|0
1651668260000|2022-05-04 12:44:20|155.96|153.56|156.05|153.65|156.05|153.65|155.96|153.56|0
1651668270000|2022-05-04 12:44:30|156.14|153.74|156.23|153.83|156.23|153.83|156.14|153.74|0
1651668280000|2022-05-04 12:44:40|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651668300000|2022-05-04 12:45:00|156.23|153.83|156.23|153.83|156.32|153.92|156.23|153.83|0
1651668310000|2022-05-04 12:45:10|156.32|153.92|156.41|154.01|156.41|154.01|156.32|153.92|0
1651668330000|2022-05-04 12:45:30|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651668340000|2022-05-04 12:45:40|156.37|153.97|156.32|153.92|156.41|154.01|156.32|153.92|0
1651668350000|2022-05-04 12:45:50|156.41|154.01|156.41|154.01|156.41|154.01|156.41|154.01|0
1651668360000|2022-05-04 12:46:00|156.5|154.1|156.41|154.01|156.5|154.1|156.41|154.01|0
1651668400000|2022-05-04 12:46:40|156.46|154.06|156.41|154.01|156.46|154.06|156.41|154.01|0
1651668410000|2022-05-04 12:46:50|156.46|154.06|156.41|154.01|156.5|154.1|156.41|154.01|0
1651668420000|2022-05-04 12:47:00|156.5|154.1|156.32|153.92|156.5|154.1|156.32|153.92|0
1651668430000|2022-05-04 12:47:10|156.41|154.01|156.32|153.92|156.41|154.01|156.32|153.92|0
1651668450000|2022-05-04 12:47:30|156.27|153.87|156.23|153.83|156.27|153.87|156.23|153.83|0
1651668460000|2022-05-04 12:47:40|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1651668470000|2022-05-04 12:47:50|156.23|153.83|156.23|153.83|156.23|153.83|156.23|153.83|0
1651668480000|2022-05-04 12:48:00|156.14|153.74|156.05|153.65|156.14|153.74|156.05|153.65|0
1651668490000|2022-05-04 12:48:10|156.14|153.74|156.14|153.74|156.14|153.74|156.14|153.74|0
1651668500000|2022-05-04 12:48:20|156.05|153.65|155.87|153.47|156.05|153.65|155.87|153.47|0
1651668510000|2022-05-04 12:48:30|155.77|153.37|155.59|153.19|155.77|153.37|155.59|153.19|0
1651668520000|2022-05-04 12:48:40|155.68|153.28|155.59|153.19|155.68|153.28|155.59|153.19|0
1651668530000|2022-05-04 12:48:50|155.68|153.28|155.68|153.28|155.68|153.28|155.64|153.24|0
1651668550000|2022-05-04 12:49:10|155.59|153.19|155.5|153.1|155.59|153.19|155.5|153.1|0
1651668560000|2022-05-04 12:49:20|155.41|153.01|155.5|153.1|155.5|153.1|155.41|153.01|0
1651668580000|2022-05-04 12:49:40|155.59|153.19|155.59|153.19|155.59|153.19|155.59|153.19|0
1651668590000|2022-05-04 12:49:50|155.5|153.1|155.5|153.1|155.55|153.15|155.5|153.1|0
1651668600000|2022-05-04 12:50:00|155.32|152.92|155.5|153.1|155.5|153.1|155.32|152.92|0
1651668610000|2022-05-04 12:50:10|155.41|153.01|155.41|153.01|155.41|153.01|155.41|153.01|0
1651668620000|2022-05-04 12:50:20|155.45|153.05|155.59|153.19|155.59|153.19|155.45|153.05|0
1651668630000|2022-05-04 12:50:30|155.68|153.28|155.54|153.14|155.68|153.28|155.54|153.14|0
1651668640000|2022-05-04 12:50:40|155.5|153.1|155.68|153.28|155.68|153.28|155.5|153.1|0
1651668660000|2022-05-04 12:51:00|155.59|153.19|155.41|153.01|155.59|153.19|155.41|153.01|0
1651668670000|2022-05-04 12:51:10|155.32|152.92|155.32|152.92|155.32|152.92|155.14|152.74|0
1651668680000|2022-05-04 12:51:20|155.36|152.96|155.32|152.92|155.36|152.96|155.32|152.92|0
1651668690000|2022-05-04 12:51:30|155.23|152.83|155.14|152.74|155.23|152.83|155.14|152.74|0
1651668700000|2022-05-04 12:51:40|155.23|152.83|155.14|152.74|155.23|152.83|155.14|152.74|0
1651668710000|2022-05-04 12:51:50|155.23|152.83|155.41|153.01|155.41|153.01|155.23|152.83|0
1651668720000|2022-05-04 12:52:00|155.5|153.1|155.59|153.19|155.59|153.19|155.5|153.1|0
1651668730000|2022-05-04 12:52:10|155.68|153.28|155.77|153.37|155.77|153.37|155.68|153.28|0
1651668740000|2022-05-04 12:52:20|155.86|153.46|155.77|153.37|155.86|153.46|155.77|153.37|0
1651668750000|2022-05-04 12:52:30|155.68|153.28|155.77|153.37|155.77|153.37|155.68|153.28|0
1651668760000|2022-05-04 12:52:40|155.73|153.33|155.68|153.28|155.73|153.33|155.68|153.28|0
1651668770000|2022-05-04 12:52:50|155.77|153.37|155.68|153.28|155.77|153.37|155.68|153.28|0
1651668780000|2022-05-04 12:53:00|155.59|153.19|155.32|152.92|155.68|153.28|155.32|152.92|0
1651668790000|2022-05-04 12:53:10|155.5|153.1|155.68|153.28|155.68|153.28|155.5|153.1|0
1651668800000|2022-05-04 12:53:20|155.59|153.19|155.68|153.28|155.68|153.28|155.59|153.19|0
1651668810000|2022-05-04 12:53:30|155.77|153.37|155.77|153.37|155.77|153.37|155.68|153.28|0
1651668820000|2022-05-04 12:53:40|155.68|153.28|155.68|153.28|155.73|153.33|155.68|153.28|0
1651668850000|2022-05-04 12:54:10|155.77|153.37|155.59|153.19|155.77|153.37|155.59|153.19|0
1651668860000|2022-05-04 12:54:20|155.68|153.28|155.68|153.28|155.68|153.28|155.68|153.28|0
1651668870000|2022-05-04 12:54:30|155.59|153.19|155.59|153.19|155.68|153.28|155.59|153.19|0
1651668880000|2022-05-04 12:54:40|155.68|153.28|155.68|153.28|155.68|153.28|155.59|153.19|0
1651668890000|2022-05-04 12:54:50|155.63|153.23|155.5|153.1|155.63|153.23|155.5|153.1|0
1651668900000|2022-05-04 12:55:00|155.41|153.01|155.41|153.01|155.5|153.1|155.41|153.01|0
1651668910000|2022-05-04 12:55:10|155.32|152.92|155.23|152.83|155.32|152.92|155.23|152.83|0
1651668920000|2022-05-04 12:55:20|155.32|152.92|155.5|153.1|155.5|153.1|155.32|152.92|0
1651668930000|2022-05-04 12:55:30|155.59|153.19|155.68|153.28|155.68|153.28|155.59|153.19|0
1651668940000|2022-05-04 12:55:40|155.77|153.37|155.77|153.37|155.86|153.46|155.77|153.37|0
1651668950000|2022-05-04 12:55:50|155.72|153.32|155.77|153.37|155.77|153.37|155.72|153.32|0
1651668960000|2022-05-04 12:56:00|155.72|153.32|155.68|153.28|155.72|153.32|155.59|153.19|0
1651668970000|2022-05-04 12:56:10|155.59|153.19|155.59|153.19|155.68|153.28|155.59|153.19|0
1651668980000|2022-05-04 12:56:20|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651668990000|2022-05-04 12:56:30|155.54|153.14|155.54|153.14|155.54|153.14|155.54|153.14|0
1651669000000|2022-05-04 12:56:40|155.59|153.19|155.41|153.01|155.59|153.19|155.41|153.01|0
1651669010000|2022-05-04 12:56:50|155.45|153.05|155.41|153.01|155.5|153.1|155.41|153.01|0
1651669020000|2022-05-04 12:57:00|155.32|152.92|155.32|152.92|155.41|153.01|155.32|152.92|0
1651669030000|2022-05-04 12:57:10|155.41|153.01|155.41|153.01|155.41|153.01|155.41|153.01|0
1651669040000|2022-05-04 12:57:20|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651669050000|2022-05-04 12:57:30|155.59|153.19|155.59|153.19|155.59|153.19|155.59|153.19|0
1651669070000|2022-05-04 12:57:50|155.5|153.1|155.59|153.19|155.59|153.19|155.5|153.1|0
1651669080000|2022-05-04 12:58:00|155.41|153.01|155.41|153.01|155.41|153.01|155.41|153.01|0
1651669090000|2022-05-04 12:58:10|155.32|152.92|155.32|152.92|155.41|153.01|155.32|152.92|0
1651669100000|2022-05-04 12:58:20|155.27|152.87|155.32|152.92|155.32|152.92|155.27|152.87|0
1651669110000|2022-05-04 12:58:30|155.41|153.01|155.41|153.01|155.41|153.01|155.32|152.92|0
1651669120000|2022-05-04 12:58:40|154.79|152.39|154.79|152.39|154.79|152.39|154.79|152.39|0
1651669130000|2022-05-04 12:58:50|155.41|153.01|154.95|152.55|155.41|153.01|154.95|152.55|0
1651669140000|2022-05-04 12:59:00|155.04|152.64|155.13|152.73|155.23|152.83|155.04|152.64|0
1651669150000|2022-05-04 12:59:10|155.23|152.83|155.32|152.92|155.32|152.92|155.23|152.83|0
1651669160000|2022-05-04 12:59:20|155.23|152.83|155.04|152.64|155.23|152.83|154.95|152.55|0
1651669170000|2022-05-04 12:59:30|154.95|152.55|154.95|152.55|154.95|152.55|154.86|152.46|0
1651669180000|2022-05-04 12:59:40|154.86|152.46|154.86|152.46|154.86|152.46|154.86|152.46|0
1651669190000|2022-05-04 12:59:50|154.77|152.37|154.77|152.37|154.86|152.46|154.77|152.37|0
1651669200000|2022-05-04 13:00:00|154.68|152.28|154.77|152.37|154.77|152.37|154.68|152.28|0
1651669210000|2022-05-04 13:00:10|154.86|152.46|154.86|152.46|154.86|152.46|154.86|152.46|0
1651669230000|2022-05-04 13:00:30|154.95|152.55|154.95|152.55|154.95|152.55|154.95|152.55|0
1651669240000|2022-05-04 13:00:40|154.86|152.46|154.77|152.37|154.86|152.46|154.77|152.37|0
1651669250000|2022-05-04 13:00:50|154.59|152.19|154.59|152.19|154.59|152.19|154.59|152.19|0
1651669260000|2022-05-04 13:01:00|154.5|152.1|154.68|152.28|154.68|152.28|154.5|152.1|0
1651669270000|2022-05-04 13:01:10|154.77|152.37|154.86|152.46|154.86|152.46|154.72|152.32|0
1651669280000|2022-05-04 13:01:20|154.95|152.55|155.09|152.69|155.13|152.73|154.95|152.55|0
1651669290000|2022-05-04 13:01:30|155.04|152.64|154.86|152.46|155.04|152.64|154.86|152.46|0
1651669300000|2022-05-04 13:01:40|154.95|152.55|154.95|152.55|154.95|152.55|154.95|152.55|0
1651669310000|2022-05-04 13:01:50|155.04|152.64|155.13|152.73|155.13|152.73|155.04|152.64|0
1651669320000|2022-05-04 13:02:00|155.22|152.82|155.22|152.82|155.22|152.82|155.22|152.82|0
1651669350000|2022-05-04 13:02:30|155.27|152.87|155.27|152.87|155.27|152.87|155.22|152.82|0
1651669360000|2022-05-04 13:02:40|155.22|152.82|155.22|152.82|155.22|152.82|155.22|152.82|0
1651669370000|2022-05-04 13:02:50|155.18|152.78|155.22|152.82|155.22|152.82|155.18|152.78|0
1651669400000|2022-05-04 13:03:20|155.27|152.87|155.31|152.91|155.31|152.91|155.22|152.82|0
1651669410000|2022-05-04 13:03:30|155.41|153.01|155.54|153.14|155.54|153.14|155.41|153.01|0
1651669420000|2022-05-04 13:03:40|155.59|153.19|155.59|153.19|155.59|153.19|155.59|153.19|0
1651669430000|2022-05-04 13:03:50|155.5|153.1|155.5|153.1|155.5|153.1|155.41|153.01|0
1651669440000|2022-05-04 13:04:00|155.41|153.01|155.41|153.01|155.5|153.1|155.41|153.01|0
1651669450000|2022-05-04 13:04:10|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651669470000|2022-05-04 13:04:30|155.41|153.01|155.4|153|155.5|153.1|155.4|153|0
1651669480000|2022-05-04 13:04:40|155.31|152.91|155.31|152.91|155.31|152.91|155.31|152.91|0
1651669490000|2022-05-04 13:04:50|155.4|153|155.4|153|155.4|153|155.4|153|0
1651669500000|2022-05-04 13:05:00|155.31|152.91|155.31|152.91|155.31|152.91|155.31|152.91|0
1651669510000|2022-05-04 13:05:10|155.4|153|155.5|153.1|155.5|153.1|155.4|153|0
1651669520000|2022-05-04 13:05:20|155.45|153.05|155.45|153.05|155.5|153.1|155.45|153.05|0
1651669530000|2022-05-04 13:05:30|155.4|153|155.31|152.91|155.4|153|155.31|152.91|0
1651669540000|2022-05-04 13:05:40|155.13|152.73|155.27|152.87|155.27|152.87|155.13|152.73|0
1651669550000|2022-05-04 13:05:50|155.22|152.82|155.4|153|155.4|153|155.22|152.82|0
1651669560000|2022-05-04 13:06:00|155.31|152.91|155.4|153|155.4|153|155.31|152.91|0
1651669570000|2022-05-04 13:06:10|155.31|152.91|155.31|152.91|155.31|152.91|155.31|152.91|0
1651669590000|2022-05-04 13:06:30|155.13|152.73|155.22|152.82|155.22|152.82|155.13|152.73|0
1651669600000|2022-05-04 13:06:40|155.18|152.78|155.22|152.82|155.22|152.82|155.18|152.78|0
1651669610000|2022-05-04 13:06:50|155.13|152.73|155.18|152.78|155.18|152.78|155.04|152.64|0
1651669620000|2022-05-04 13:07:00|155.22|152.82|155.22|152.82|155.22|152.82|155.13|152.73|0
1651669630000|2022-05-04 13:07:10|155.31|152.91|155.4|153|155.4|153|155.31|152.91|0
1651669650000|2022-05-04 13:07:30|155.49|153.09|155.49|153.09|155.49|153.09|155.49|153.09|0
1651669660000|2022-05-04 13:07:40|155.59|153.19|155.49|153.09|155.59|153.19|155.49|153.09|0
1651669670000|2022-05-04 13:07:50|155.59|153.19|155.59|153.19|155.59|153.19|155.59|153.19|0
1651669680000|2022-05-04 13:08:00|155.49|153.09|155.49|153.09|155.49|153.09|155.49|153.09|0
1651669720000|2022-05-04 13:08:40|155.59|153.19|155.77|153.37|155.77|153.37|155.59|153.19|0
1651669730000|2022-05-04 13:08:50|155.68|153.28|155.77|153.37|155.77|153.37|155.68|153.28|0
1651669740000|2022-05-04 13:09:00|155.68|153.28|155.77|153.37|155.86|153.46|155.68|153.28|0
1651669750000|2022-05-04 13:09:10|155.68|153.28|155.68|153.28|155.68|153.28|155.68|153.28|0
1651669760000|2022-05-04 13:09:20|155.63|153.23|155.58|153.18|155.63|153.23|155.58|153.18|0
1651669770000|2022-05-04 13:09:30|155.68|153.28|155.77|153.37|155.86|153.46|155.68|153.28|0
1651669780000|2022-05-04 13:09:40|155.86|153.46|155.68|153.28|155.86|153.46|155.68|153.28|0
1651669790000|2022-05-04 13:09:50|155.54|153.14|155.58|153.18|155.58|153.18|155.54|153.14|0
1651669800000|2022-05-04 13:10:00|155.49|153.09|155.4|153|155.49|153.09|155.4|153|0
1651669810000|2022-05-04 13:10:10|155.26|152.86|155.13|152.73|155.26|152.86|155.13|152.73|0
1651669820000|2022-05-04 13:10:20|155.08|152.68|154.59|152.19|155.08|152.68|154.59|152.19|0
1651669830000|2022-05-04 13:10:30|154.54|152.14|154.72|152.32|154.72|152.32|154.54|152.14|0
1651669840000|2022-05-04 13:10:40|154.68|152.28|154.59|152.19|154.68|152.28|154.59|152.19|0
1651669850000|2022-05-04 13:10:50|154.41|152.01|154.22|151.82|154.41|152.01|154.22|151.82|0
1651669860000|2022-05-04 13:11:00|154.5|152.1|154.59|152.19|154.59|152.19|154.5|152.1|0
1651669870000|2022-05-04 13:11:10|154.5|152.1|154.68|152.28|154.68|152.28|154.5|152.1|0
1651669880000|2022-05-04 13:11:20|154.59|152.19|154.5|152.1|154.68|152.28|154.5|152.1|0
1651669890000|2022-05-04 13:11:30|154.59|152.19|154.59|152.19|154.59|152.19|154.59|152.19|0
1651669900000|2022-05-04 13:11:40|154.68|152.28|154.59|152.19|154.68|152.28|154.59|152.19|0
1651669910000|2022-05-04 13:11:50|154.68|152.28|154.59|152.19|154.68|152.28|154.59|152.19|0
1651669930000|2022-05-04 13:12:10|154.5|152.1|154.5|152.1|154.5|152.1|154.5|152.1|0
1651669940000|2022-05-04 13:12:20|154.59|152.19|154.5|152.1|154.59|152.19|154.5|152.1|0
1651669950000|2022-05-04 13:12:30|154.54|152.14|154.59|152.19|154.59|152.19|154.5|152.1|0
1651669960000|2022-05-04 13:12:40|154.5|152.1|154.31|151.91|154.5|152.1|154.31|151.91|0
1651669970000|2022-05-04 13:12:50|154.13|151.73|154.13|151.73|154.13|151.73|154.04|151.64|0
1651669980000|2022-05-04 13:13:00|154.04|151.64|154.31|151.91|154.31|151.91|154.04|151.64|0
1651669990000|2022-05-04 13:13:10|154.36|151.96|154.31|151.91|154.36|151.96|154.31|151.91|0
1651670000000|2022-05-04 13:13:20|154.4|152|154.31|151.91|154.4|152|154.31|151.91|0
1651670010000|2022-05-04 13:13:30|154.49|152.09|154.4|152|154.49|152.09|154.31|151.91|0
1651670020000|2022-05-04 13:13:40|154.31|151.91|154.4|152|154.4|152|154.31|151.91|0
1651670030000|2022-05-04 13:13:50|154.13|151.73|154.22|151.82|154.22|151.82|154.13|151.73|0
1651670040000|2022-05-04 13:14:00|154.31|151.91|154.27|151.87|154.31|151.91|154.27|151.87|0
1651670050000|2022-05-04 13:14:10|154.31|151.91|154.4|152|154.4|152|154.31|151.91|0
1651670060000|2022-05-04 13:14:20|154.49|152.09|154.54|152.14|154.54|152.14|154.45|152.05|0
1651670070000|2022-05-04 13:14:30|154.49|152.09|154.49|152.09|154.49|152.09|154.49|152.09|0
1651670080000|2022-05-04 13:14:40|154.4|152|154.4|152|154.49|152.09|154.4|152|0
1651670090000|2022-05-04 13:14:50|154.49|152.09|154.49|152.09|154.58|152.18|154.49|152.09|0
1651670100000|2022-05-04 13:15:00|154.4|152|154.49|152.09|154.49|152.09|154.4|152|0
1651670110000|2022-05-04 13:15:10|154.58|152.18|154.58|152.18|154.58|152.18|154.58|152.18|0
1651670120000|2022-05-04 13:15:20|154.68|152.28|154.58|152.18|154.68|152.28|154.54|152.14|0
1651670130000|2022-05-04 13:15:30|154.68|152.28|154.68|152.28|154.68|152.28|154.68|152.28|0
1651670140000|2022-05-04 13:15:40|154.67|152.27|154.58|152.18|154.67|152.27|154.58|152.18|0
1651670150000|2022-05-04 13:15:50|154.67|152.27|154.58|152.18|154.67|152.27|154.58|152.18|0
1651670160000|2022-05-04 13:16:00|154.67|152.27|154.58|152.18|154.67|152.27|154.58|152.18|0
1651670180000|2022-05-04 13:16:20|154.49|152.09|154.49|152.09|154.49|152.09|154.49|152.09|0
1651670190000|2022-05-04 13:16:30|154.58|152.18|154.58|152.18|154.58|152.18|154.58|152.18|0
1651670200000|2022-05-04 13:16:40|154.67|152.27|154.67|152.27|154.67|152.27|154.67|152.27|0
1651670210000|2022-05-04 13:16:50|154.77|152.37|154.95|152.55|154.95|152.55|154.77|152.37|0
1651670220000|2022-05-04 13:17:00|154.86|152.46|154.86|152.46|154.86|152.46|154.86|152.46|0
1651670230000|2022-05-04 13:17:10|154.76|152.36|154.76|152.36|154.76|152.36|154.76|152.36|0
1651670250000|2022-05-04 13:17:30|154.86|152.46|154.86|152.46|154.86|152.46|154.86|152.46|0
1651670260000|2022-05-04 13:17:40|154.95|152.55|154.95|152.55|154.95|152.55|154.95|152.55|0
1651670270000|2022-05-04 13:17:50|154.86|152.46|154.95|152.55|154.95|152.55|154.86|152.46|0
1651670280000|2022-05-04 13:18:00|155.04|152.64|155.04|152.64|155.04|152.64|155.04|152.64|0
1651670290000|2022-05-04 13:18:10|155.13|152.73|155.04|152.64|155.13|152.73|155.04|152.64|0
1651670300000|2022-05-04 13:18:20|154.95|152.55|155.04|152.64|155.04|152.64|154.95|152.55|0
1651670310000|2022-05-04 13:18:30|154.95|152.55|154.95|152.55|154.95|152.55|154.95|152.55|0
1651670320000|2022-05-04 13:18:40|155.04|152.64|155.04|152.64|155.04|152.64|155.04|152.64|0
1651670330000|2022-05-04 13:18:50|155.08|152.68|155.13|152.73|155.17|152.77|155.08|152.68|0
1651670340000|2022-05-04 13:19:00|155.22|152.82|155.22|152.82|155.22|152.82|155.17|152.77|0
1651670350000|2022-05-04 13:19:10|155.17|152.77|155.13|152.73|155.22|152.82|155.13|152.73|0
1651670360000|2022-05-04 13:19:20|155.04|152.64|155.04|152.64|155.04|152.64|155.04|152.64|0
1651670370000|2022-05-04 13:19:30|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1651670380000|2022-05-04 13:19:40|154.95|152.55|155.04|152.64|155.13|152.73|154.95|152.55|0
1651670390000|2022-05-04 13:19:50|154.99|152.59|154.95|152.55|154.99|152.59|154.95|152.55|0
1651670400000|2022-05-04 13:20:00|154.85|152.45|155.04|152.64|155.04|152.64|154.85|152.45|0
1651670410000|2022-05-04 13:20:10|155.13|152.73|155.13|152.73|155.13|152.73|155.13|152.73|0
1651670420000|2022-05-04 13:20:20|155.22|152.82|155.13|152.73|155.22|152.82|155.13|152.73|0
1651670430000|2022-05-04 13:20:30|155.22|152.82|155.22|152.82|155.22|152.82|155.22|152.82|0
1651670440000|2022-05-04 13:20:40|155.31|152.91|155.22|152.82|155.31|152.91|155.22|152.82|0
1651670450000|2022-05-04 13:20:50|155.4|153|155.31|152.91|155.4|153|155.31|152.91|0
1651670460000|2022-05-04 13:21:00|155.4|153|155.4|153|155.4|153|155.4|153|0
1651670470000|2022-05-04 13:21:10|155.49|153.09|155.49|153.09|155.49|153.09|155.49|153.09|0
1651670480000|2022-05-04 13:21:20|155.58|153.18|155.49|153.09|155.58|153.18|155.49|153.09|0
1651670500000|2022-05-04 13:21:40|155.4|153|155.31|152.91|155.4|153|155.31|152.91|0
1651670510000|2022-05-04 13:21:50|155.13|152.73|155.13|152.73|155.13|152.73|155.13|152.73|0
1651670520000|2022-05-04 13:22:00|155.22|152.82|155.22|152.82|155.31|152.91|155.22|152.82|0
1651670530000|2022-05-04 13:22:10|155.4|153|155.49|153.09|155.58|153.18|155.4|153|0
1651670540000|2022-05-04 13:22:20|155.4|153|155.31|152.91|155.4|153|155.31|152.91|0
1651670550000|2022-05-04 13:22:30|155.49|153.09|155.67|153.27|155.67|153.27|155.49|153.09|0
1651670560000|2022-05-04 13:22:40|155.76|153.36|155.58|153.18|155.76|153.36|155.58|153.18|0
1651670570000|2022-05-04 13:22:50|155.49|153.09|155.58|153.18|155.58|153.18|155.49|153.09|0
1651670580000|2022-05-04 13:23:00|155.49|153.09|155.49|153.09|155.49|153.09|155.49|153.09|0
1651670600000|2022-05-04 13:23:20|155.58|153.18|155.58|153.18|155.58|153.18|155.58|153.18|0
1651670610000|2022-05-04 13:23:30|155.49|153.09|155.58|153.18|155.58|153.18|155.49|153.09|0
1651670620000|2022-05-04 13:23:40|155.67|153.27|155.67|153.27|155.67|153.27|155.67|153.27|0
1651670630000|2022-05-04 13:23:50|155.58|153.18|155.58|153.18|155.58|153.18|155.58|153.18|0
1651670640000|2022-05-04 13:24:00|155.67|153.27|155.67|153.27|155.67|153.27|155.67|153.27|0
1651670650000|2022-05-04 13:24:10|155.58|153.18|155.58|153.18|155.58|153.18|155.58|153.18|0
1651670660000|2022-05-04 13:24:20|155.49|153.09|155.58|153.18|155.58|153.18|155.49|153.09|0
1651670670000|2022-05-04 13:24:30|155.62|153.22|155.58|153.18|155.67|153.27|155.58|153.18|0
1651670680000|2022-05-04 13:24:40|155.53|153.13|155.53|153.13|155.53|153.13|155.53|153.13|0
1651670690000|2022-05-04 13:24:50|155.49|153.09|155.44|153.04|155.49|153.09|155.4|153|0
1651670700000|2022-05-04 13:25:00|155.49|153.09|155.58|153.18|155.58|153.18|155.49|153.09|0
1651670710000|2022-05-04 13:25:10|155.67|153.27|155.67|153.27|155.67|153.27|155.67|153.27|0
1651670720000|2022-05-04 13:25:20|155.58|153.18|155.85|153.45|155.85|153.45|155.58|153.18|0
1651670730000|2022-05-04 13:25:30|155.76|153.36|155.76|153.36|155.76|153.36|155.76|153.36|0
1651670740000|2022-05-04 13:25:40|155.67|153.27|155.71|153.31|155.76|153.36|155.67|153.27|0
1651670750000|2022-05-04 13:25:50|155.76|153.36|155.85|153.45|155.85|153.45|155.76|153.36|0
1651670760000|2022-05-04 13:26:00|155.94|153.54|155.85|153.45|155.94|153.54|155.85|153.45|0
1651670770000|2022-05-04 13:26:10|155.94|153.54|155.76|153.36|155.94|153.54|155.76|153.36|0
1651670790000|2022-05-04 13:26:30|155.8|153.4|155.76|153.36|155.8|153.4|155.76|153.36|0
1651670800000|2022-05-04 13:26:40|155.71|153.31|155.76|153.36|155.76|153.36|155.71|153.31|0
1651670810000|2022-05-04 13:26:50|155.67|153.27|155.67|153.27|155.67|153.27|155.67|153.27|0
1651670820000|2022-05-04 13:27:00|155.76|153.36|155.67|153.27|155.76|153.36|155.67|153.27|0
1651670830000|2022-05-04 13:27:10|155.85|153.45|155.85|153.45|155.85|153.45|155.85|153.45|0
1651670850000|2022-05-04 13:27:30|155.94|153.54|155.85|153.45|155.94|153.54|155.85|153.45|0
1651670860000|2022-05-04 13:27:40|155.76|153.36|155.76|153.36|155.76|153.36|155.76|153.36|0
1651670880000|2022-05-04 13:28:00|155.67|153.27|155.4|153|155.67|153.27|155.4|153|0
1651670900000|2022-05-04 13:28:20|155.49|153.09|155.49|153.09|155.58|153.18|155.49|153.09|0
1651670910000|2022-05-04 13:28:30|155.58|153.18|155.49|153.09|155.58|153.18|155.49|153.09|0
1651670920000|2022-05-04 13:28:40|155.4|153|155.58|153.18|155.58|153.18|155.4|153|0
1651670930000|2022-05-04 13:28:50|155.4|153|154.67|152.27|155.4|153|154.67|152.27|0
1651670940000|2022-05-04 13:29:00|154.62|152.22|154.85|152.45|154.85|152.45|154.62|152.22|0
1651670950000|2022-05-04 13:29:10|154.76|152.36|154.76|152.36|154.76|152.36|154.76|152.36|0
1651670960000|2022-05-04 13:29:20|154.67|152.27|154.71|152.31|154.71|152.31|154.67|152.27|0
1651670970000|2022-05-04 13:29:30|154.76|152.36|154.8|152.4|154.85|152.45|154.76|152.36|0
1651670980000|2022-05-04 13:29:40|154.85|152.45|154.76|152.36|154.85|152.45|154.76|152.36|0
1651670990000|2022-05-04 13:29:50|154.67|152.27|154.22|151.82|154.67|152.27|154.22|151.82|0
1651671000000|2022-05-04 13:30:00|154.4|152|154.49|152.09|154.49|152.09|154.31|151.91|0
1651671010000|2022-05-04 13:30:10|154.13|151.73|153.95|151.55|154.13|151.73|153.95|151.55|0
1651671020000|2022-05-04 13:30:20|154.31|151.91|153.86|151.46|154.31|151.91|153.86|151.46|0
1651671030000|2022-05-04 13:30:30|153.77|151.37|153.13|150.73|153.77|151.37|153.13|150.73|0
1651671040000|2022-05-04 13:30:40|153.31|150.91|153.18|150.78|153.77|151.37|153.18|150.78|0
1651671050000|2022-05-04 13:30:50|153.77|151.37|153.67|151.27|153.77|151.37|153.49|151.09|0
1651671060000|2022-05-04 13:31:00|153.49|151.09|153.4|151|153.58|151.18|153.31|150.91|0
1651671070000|2022-05-04 13:31:10|152.95|150.55|152.95|150.55|153.04|150.64|152.95|150.55|0
1651671080000|2022-05-04 13:31:20|153.04|150.64|152.95|150.55|153.04|150.64|152.77|150.37|0
1651671090000|2022-05-04 13:31:30|153.13|150.73|153.13|150.73|153.13|150.73|153.04|150.64|0
1651671100000|2022-05-04 13:31:40|153.49|151.09|152.95|150.55|153.49|151.09|152.95|150.55|0
1651671110000|2022-05-04 13:31:50|153.13|150.73|153.22|150.82|153.22|150.82|152.95|150.55|0
1651671120000|2022-05-04 13:32:00|153.09|150.69|153.04|150.64|153.31|150.91|153.04|150.64|0
1651671130000|2022-05-04 13:32:10|152.86|150.46|153.18|150.78|153.18|150.78|152.86|150.46|0
1651671140000|2022-05-04 13:32:20|152.95|150.55|152.68|150.28|153.49|151.09|152.68|150.28|0
1651671150000|2022-05-04 13:32:30|152.77|150.37|152.77|150.37|152.77|150.37|152.77|150.37|0
1651671160000|2022-05-04 13:32:40|152.59|150.19|152.68|150.28|152.68|150.28|152.41|150.01|0
1651671170000|2022-05-04 13:32:50|152.59|150.19|152.68|150.28|152.86|150.46|152.59|150.19|0
1651671180000|2022-05-04 13:33:00|152.5|150.1|152.33|149.93|152.5|150.1|152.33|149.93|0
1651671190000|2022-05-04 13:33:10|152.32|149.92|152.24|149.84|152.32|149.92|152.24|149.84|0
1651671200000|2022-05-04 13:33:20|152.41|150.01|152.32|149.92|152.59|150.19|152.32|149.92|0
1651671210000|2022-05-04 13:33:30|152.15|149.75|151.7|149.3|152.15|149.75|151.7|149.3|0
1651671220000|2022-05-04 13:33:40|151.43|149.03|151.7|149.3|151.88|149.48|151.34|148.94|0
1651671230000|2022-05-04 13:33:50|151.61|149.21|151.61|149.21|151.74|149.34|151.61|149.21|0
1651671240000|2022-05-04 13:34:00|152.24|149.84|151.97|149.57|152.68|150.28|151.97|149.57|0
1651671250000|2022-05-04 13:34:10|151.43|149.03|151.88|149.48|151.97|149.57|151.43|149.03|0
1651671260000|2022-05-04 13:34:20|152.23|149.83|151.88|149.48|152.41|150.01|151.88|149.48|0
1651671270000|2022-05-04 13:34:30|152.15|149.75|152.06|149.66|152.23|149.83|151.97|149.57|0
1651671280000|2022-05-04 13:34:40|151.56|149.16|151.43|149.03|151.56|149.16|151.34|148.94|0
1651671290000|2022-05-04 13:34:50|151.52|149.12|151.7|149.3|151.79|149.39|151.52|149.12|0
1651671300000|2022-05-04 13:35:00|151.25|148.85|151.97|149.57|151.97|149.57|151.25|148.85|0
1651671310000|2022-05-04 13:35:10|151.79|149.39|151.97|149.57|151.97|149.57|151.7|149.3|0
1651671320000|2022-05-04 13:35:20|151.61|149.21|151.7|149.3|151.88|149.48|151.61|149.21|0
1651671330000|2022-05-04 13:35:30|152.06|149.66|152.77|150.37|152.77|150.37|151.88|149.48|0
1651671340000|2022-05-04 13:35:40|152.59|150.19|152.68|150.28|152.86|150.46|152.59|150.19|0
1651671350000|2022-05-04 13:35:50|151.88|149.48|151.79|149.39|151.97|149.57|151.79|149.39|0
1651671360000|2022-05-04 13:36:00|151.88|149.48|152.23|149.83|152.23|149.83|151.88|149.48|0
1651671370000|2022-05-04 13:36:10|152.95|150.55|152.95|150.55|152.95|150.55|152.68|150.28|0
1651671380000|2022-05-04 13:36:20|153.04|150.64|152.95|150.55|153.18|150.78|152.95|150.55|0
1651671390000|2022-05-04 13:36:30|152.59|150.19|152.5|150.1|152.59|150.19|152.41|150.01|0
1651671400000|2022-05-04 13:36:40|152.86|150.46|152.68|150.28|152.86|150.46|152.68|150.28|0
1651671410000|2022-05-04 13:36:50|152.32|149.92|152.68|150.28|152.68|150.28|152.32|149.92|0
1651671420000|2022-05-04 13:37:00|152.59|150.19|152.77|150.37|152.77|150.37|152.41|150.01|0
1651671430000|2022-05-04 13:37:10|152.95|150.55|152.14|149.74|152.95|150.55|152.14|149.74|0
1651671440000|2022-05-04 13:37:20|152.05|149.65|151.96|149.56|152.05|149.65|151.96|149.56|0
1651671450000|2022-05-04 13:37:30|151.88|149.48|151.88|149.48|152.05|149.65|151.88|149.48|0
1651671460000|2022-05-04 13:37:40|152.23|149.83|152.14|149.74|152.41|150.01|152.14|149.74|0
1651671470000|2022-05-04 13:37:50|151.96|149.56|151.88|149.48|151.96|149.56|151.79|149.39|0
1651671480000|2022-05-04 13:38:00|152.05|149.65|152.01|149.61|152.05|149.65|151.7|149.3|0
1651671490000|2022-05-04 13:38:10|151.88|149.48|152.59|150.19|152.59|150.19|151.61|149.21|0
1651671500000|2022-05-04 13:38:20|152.68|150.28|152.68|150.28|152.77|150.37|152.55|150.15|0
1651671510000|2022-05-04 13:38:30|152.77|150.37|152.77|150.37|152.77|150.37|152.68|150.28|0
1651671520000|2022-05-04 13:38:40|152.59|150.19|152.86|150.46|152.86|150.46|152.59|150.19|0
1651671530000|2022-05-04 13:38:50|152.59|150.19|152.68|150.28|152.77|150.37|152.59|150.19|0
1651671540000|2022-05-04 13:39:00|152.9|150.5|153.22|150.82|153.22|150.82|152.77|150.37|0
1651671550000|2022-05-04 13:39:10|153.13|150.73|152.5|150.1|153.13|150.73|152.5|150.1|0
1651671560000|2022-05-04 13:39:20|152.14|149.74|152.23|149.83|152.23|149.83|152.05|149.65|0
1651671570000|2022-05-04 13:39:30|152.37|149.97|151.96|149.56|152.37|149.97|151.96|149.56|0
1651671580000|2022-05-04 13:39:40|152.23|149.83|152.05|149.65|152.23|149.83|152.05|149.65|0
1651671590000|2022-05-04 13:39:50|152.32|149.92|152.14|149.74|152.41|150.01|152.14|149.74|0
1651671600000|2022-05-04 13:40:00|151.96|149.56|151.78|149.38|152.14|149.74|151.7|149.3|0
1651671610000|2022-05-04 13:40:10|151.87|149.47|151.87|149.47|151.87|149.47|151.87|149.47|0
1651671620000|2022-05-04 13:40:20|152.05|149.65|152.41|150.01|152.41|150.01|152.05|149.65|0
1651671630000|2022-05-04 13:40:30|152.32|149.92|153.85|151.45|153.85|151.45|152.32|149.92|0
1651671640000|2022-05-04 13:40:40|153.94|151.54|153.31|150.91|153.94|151.54|153.31|150.91|0
1651671650000|2022-05-04 13:40:50|153.4|151|153.31|150.91|153.49|151.09|153.22|150.82|0
1651671660000|2022-05-04 13:41:00|153.67|151.27|154.12|151.72|154.12|151.72|153.58|151.18|0
1651671670000|2022-05-04 13:41:10|153.49|151.09|153.67|151.27|153.94|151.54|153.49|151.09|0
1651671680000|2022-05-04 13:41:20|153.49|151.09|152.95|150.55|153.49|151.09|152.86|150.46|0
1651671690000|2022-05-04 13:41:30|153.13|150.73|153.22|150.82|153.22|150.82|153.04|150.64|0
1651671700000|2022-05-04 13:41:40|153.49|151.09|152.95|150.55|153.49|151.09|152.95|150.55|0
1651671710000|2022-05-04 13:41:50|153.04|150.64|152.77|150.37|153.04|150.64|152.68|150.28|0
1651671720000|2022-05-04 13:42:00|152.86|150.46|152.59|150.19|152.86|150.46|152.59|150.19|0
1651671730000|2022-05-04 13:42:10|152.77|150.37|152.95|150.55|152.95|150.55|152.77|150.37|0
1651671740000|2022-05-04 13:42:20|152.86|150.46|152.59|150.19|152.86|150.46|152.5|150.1|0
1651671750000|2022-05-04 13:42:30|152.68|150.28|152.41|150.01|152.68|150.28|152.27|149.87|0
1651671760000|2022-05-04 13:42:40|152.5|150.1|152.81|150.41|152.81|150.41|152.5|150.1|0
1651671770000|2022-05-04 13:42:50|152.99|150.59|152.86|150.46|152.99|150.59|152.86|150.46|0
1651671780000|2022-05-04 13:43:00|152.77|150.37|152.5|150.1|152.9|150.5|152.5|150.1|0
1651671790000|2022-05-04 13:43:10|152.77|150.37|153.13|150.73|153.13|150.73|152.77|150.37|0
1651671800000|2022-05-04 13:43:20|153.67|151.27|153.76|151.36|154.21|151.81|153.67|151.27|0
1651671810000|2022-05-04 13:43:30|153.94|151.54|153.85|151.45|153.94|151.54|153.49|151.09|0
1651671820000|2022-05-04 13:43:40|153.4|151|153.04|150.64|153.4|151|152.86|150.46|0
1651671830000|2022-05-04 13:43:50|153.13|150.73|152.5|150.1|153.13|150.73|152.5|150.1|0
1651671840000|2022-05-04 13:44:00|152.68|150.28|152.68|150.28|152.68|150.28|152.5|150.1|0
1651671850000|2022-05-04 13:44:10|152.5|150.1|153.49|151.09|153.49|151.09|152.5|150.1|0
1651671860000|2022-05-04 13:44:20|153.67|151.27|153.58|151.18|153.76|151.36|153.53|151.13|0
1651671870000|2022-05-04 13:44:30|153.67|151.27|153.4|151|153.67|151.27|153.4|151|0
1651671880000|2022-05-04 13:44:40|153.67|151.27|153.58|151.18|153.67|151.27|153.58|151.18|0
1651671890000|2022-05-04 13:44:50|153.44|151.04|153.67|151.27|153.67|151.27|153.31|150.91|0
1651671900000|2022-05-04 13:45:00|154.3|151.9|154.94|152.54|154.94|152.54|154.12|151.72|0
1651671910000|2022-05-04 13:45:10|154.57|152.17|154.44|152.04|154.57|152.17|154.39|151.99|0
1651671920000|2022-05-04 13:45:20|154.57|152.17|154.57|152.17|155.07|152.67|154.57|152.17|0
1651671930000|2022-05-04 13:45:30|154.39|151.99|154.66|152.26|154.66|152.26|154.3|151.9|0
1651671940000|2022-05-04 13:45:40|154.44|152.04|154.48|152.08|154.53|152.13|154.44|152.04|0
1651671950000|2022-05-04 13:45:50|154.66|152.26|155.12|152.72|155.12|152.72|154.66|152.26|0
1651671960000|2022-05-04 13:46:00|155.21|152.81|154.48|152.08|155.21|152.81|154.48|152.08|0
1651671970000|2022-05-04 13:46:10|154.43|152.03|154.89|152.49|154.89|152.49|154.43|152.03|0
1651671980000|2022-05-04 13:46:20|154.84|152.44|154.84|152.44|154.84|152.44|154.66|152.26|0
1651671990000|2022-05-04 13:46:30|154.75|152.35|154.8|152.4|154.93|152.53|154.75|152.35|0
1651672000000|2022-05-04 13:46:40|154.48|152.08|154.39|151.99|154.48|152.08|154.16|151.76|0
1651672010000|2022-05-04 13:46:50|154.3|151.9|154.03|151.63|154.43|152.03|154.03|151.63|0
1651672020000|2022-05-04 13:47:00|153.76|151.36|154.53|152.13|154.57|152.17|153.76|151.36|0
1651672030000|2022-05-04 13:47:10|154.12|151.72|154.03|151.63|154.12|151.72|153.85|151.45|0
1651672040000|2022-05-04 13:47:20|153.98|151.58|153.94|151.54|154.21|151.81|153.94|151.54|0
1651672050000|2022-05-04 13:47:30|153.76|151.36|153.67|151.27|153.76|151.36|153.58|151.18|0
1651672060000|2022-05-04 13:47:40|153.49|151.09|153.58|151.18|153.58|151.18|153.4|151|0
1651672070000|2022-05-04 13:47:50|153.67|151.27|153.31|150.91|153.67|151.27|153.31|150.91|0
1651672080000|2022-05-04 13:48:00|153.62|151.22|153.85|151.45|153.85|151.45|153.58|151.18|0
1651672090000|2022-05-04 13:48:10|153.76|151.36|153.67|151.27|153.76|151.36|153.58|151.18|0
1651672100000|2022-05-04 13:48:20|153.85|151.45|154.3|151.9|154.3|151.9|153.85|151.45|0
1651672110000|2022-05-04 13:48:30|154.39|151.99|154.48|152.08|154.57|152.17|154.3|151.9|0
1651672120000|2022-05-04 13:48:40|154.12|151.72|154.21|151.81|154.21|151.81|154.12|151.72|0
1651672130000|2022-05-04 13:48:50|154.39|151.99|154.39|151.99|154.39|151.99|154.39|151.99|0
1651672140000|2022-05-04 13:49:00|154.48|152.08|154.93|152.53|154.98|152.58|154.48|152.08|0
1651672150000|2022-05-04 13:49:10|154.84|152.44|155.21|152.81|155.3|152.9|154.84|152.44|0
1651672160000|2022-05-04 13:49:20|155.16|152.76|155.57|153.17|155.57|153.17|155.16|152.76|0
1651672170000|2022-05-04 13:49:30|155.66|153.26|155.39|152.99|155.66|153.26|155.39|152.99|0
1651672180000|2022-05-04 13:49:40|155.3|152.9|155.3|152.9|155.3|152.9|155.11|152.71|0
1651672190000|2022-05-04 13:49:50|155.39|152.99|155.11|152.71|155.39|152.99|155.11|152.71|0
1651672200000|2022-05-04 13:50:00|155.02|152.62|154.93|152.53|155.02|152.62|154.93|152.53|0
1651672210000|2022-05-04 13:50:10|154.8|152.4|154.48|152.08|154.8|152.4|154.48|152.08|0
1651672220000|2022-05-04 13:50:20|154.39|151.99|154.03|151.63|154.39|151.99|154.03|151.63|0
1651672230000|2022-05-04 13:50:30|154.39|151.99|153.94|151.54|154.61|152.21|153.94|151.54|0
1651672240000|2022-05-04 13:50:40|154.03|151.63|153.94|151.54|154.03|151.63|153.94|151.54|0
1651672250000|2022-05-04 13:50:50|154.12|151.72|153.85|151.45|154.12|151.72|153.85|151.45|0
1651672260000|2022-05-04 13:51:00|153.8|151.4|153.94|151.54|153.94|151.54|153.76|151.36|0
1651672270000|2022-05-04 13:51:10|154.43|152.03|154.66|152.26|154.84|152.44|154.43|152.03|0
1651672280000|2022-05-04 13:51:20|154.3|151.9|153.76|151.36|154.3|151.9|153.76|151.36|0
1651672290000|2022-05-04 13:51:30|153.58|151.18|153.02|150.62|153.8|151.4|152.93|150.53|0
1651672300000|2022-05-04 13:51:40|153.2|150.8|153.02|150.62|153.29|150.89|153.02|150.62|0
1651672310000|2022-05-04 13:51:50|152.97|150.57|151.69|149.29|152.97|150.57|151.69|149.29|0
1651672320000|2022-05-04 13:52:00|151.51|149.11|151.6|149.2|151.6|149.2|151.42|149.02|0
1651672330000|2022-05-04 13:52:10|151.51|149.11|151.69|149.29|151.78|149.38|151.51|149.11|0
1651672340000|2022-05-04 13:52:20|151.78|149.38|151.82|149.42|151.82|149.42|151.6|149.2|0
1651672350000|2022-05-04 13:52:30|152.14|149.74|152.32|149.92|152.32|149.92|151.96|149.56|0
1651672360000|2022-05-04 13:52:40|152.23|149.83|152.41|150.01|152.68|150.28|152.23|149.83|0
1651672370000|2022-05-04 13:52:50|152.23|149.83|151.87|149.47|152.23|149.83|151.78|149.38|0
1651672380000|2022-05-04 13:53:00|151.69|149.29|151.91|149.51|151.91|149.51|151.69|149.29|0
1651672390000|2022-05-04 13:53:10|151.87|149.47|151.78|149.38|151.96|149.56|151.78|149.38|0
1651672400000|2022-05-04 13:53:20|151.87|149.47|152.23|149.83|152.23|149.83|151.73|149.33|0
1651672410000|2022-05-04 13:53:30|152.14|149.74|152.5|150.1|152.5|150.1|152.14|149.74|0
1651672420000|2022-05-04 13:53:40|152.41|150.01|152.68|150.28|152.95|150.55|152.41|150.01|0
1651672430000|2022-05-04 13:53:50|152.23|149.83|152.05|149.65|152.23|149.83|152.05|149.65|0
1651672440000|2022-05-04 13:54:00|151.69|149.29|151.02|148.62|151.69|149.29|151.02|148.62|0
1651672450000|2022-05-04 13:54:10|150.79|148.39|150.66|148.26|150.79|148.39|150.35|147.95|0
1651672460000|2022-05-04 13:54:20|150.7|148.3|150.26|147.86|150.79|148.39|150.26|147.86|0
1651672470000|2022-05-04 13:54:30|150.08|147.68|150.26|147.86|150.26|147.86|150.08|147.68|0
1651672480000|2022-05-04 13:54:40|150.35|147.95|150.35|147.95|150.62|148.22|150.35|147.95|0
1651672490000|2022-05-04 13:54:50|150.17|147.77|150.17|147.77|150.26|147.86|150.17|147.77|0
1651672500000|2022-05-04 13:55:00|149.63|147.23|150.35|147.95|150.35|147.95|149.63|147.23|0
1651672510000|2022-05-04 13:55:10|150.79|148.39|150.7|148.3|150.79|148.39|150.53|148.13|0
1651672520000|2022-05-04 13:55:20|150.61|148.21|150.61|148.21|150.61|148.21|150.35|147.95|0
1651672530000|2022-05-04 13:55:30|150.88|148.48|150.79|148.39|150.88|148.48|150.79|148.39|0
1651672540000|2022-05-04 13:55:40|150.61|148.21|151.15|148.75|151.15|148.75|150.61|148.21|0
1651672550000|2022-05-04 13:55:50|150.97|148.57|150.61|148.21|151.06|148.66|150.61|148.21|0
1651672560000|2022-05-04 13:56:00|150.53|148.13|150.44|148.04|150.61|148.21|150.44|148.04|0
1651672570000|2022-05-04 13:56:10|150.61|148.21|150.7|148.3|150.7|148.3|150.44|148.04|0
1651672580000|2022-05-04 13:56:20|150.88|148.48|150.97|148.57|150.97|148.57|150.79|148.39|0
1651672590000|2022-05-04 13:56:30|150.79|148.39|150.61|148.21|150.79|148.39|150.61|148.21|0
1651672600000|2022-05-04 13:56:40|150.7|148.3|150.7|148.3|150.7|148.3|150.35|147.95|0
1651672610000|2022-05-04 13:56:50|150.52|148.12|149.9|147.5|150.52|148.12|149.9|147.5|0
1651672620000|2022-05-04 13:57:00|150.35|147.95|149.9|147.5|150.35|147.95|149.9|147.5|0
1651672630000|2022-05-04 13:57:10|150.17|147.77|150.7|148.3|150.7|148.3|150.17|147.77|0
1651672640000|2022-05-04 13:57:20|150.61|148.21|150.26|147.86|150.61|148.21|150.26|147.86|0
1651672650000|2022-05-04 13:57:30|150.12|147.72|149.81|147.41|150.12|147.72|149.81|147.41|0
1651672660000|2022-05-04 13:57:40|149.85|147.45|149.45|147.05|149.85|147.45|149.45|147.05|0
1651672670000|2022-05-04 13:57:50|149.37|146.97|149.23|146.83|149.37|146.97|149.19|146.79|0
1651672680000|2022-05-04 13:58:00|149.01|146.61|149.28|146.88|149.28|146.88|148.92|146.52|0
1651672690000|2022-05-04 13:58:10|149.45|147.05|149.01|146.61|149.45|147.05|149.01|146.61|0
1651672700000|2022-05-04 13:58:20|149.14|146.74|149.01|146.61|149.14|146.74|149.01|146.61|0
1651672710000|2022-05-04 13:58:30|149.1|146.7|149.01|146.61|149.1|146.7|148.92|146.52|0
1651672720000|2022-05-04 13:58:40|148.92|146.52|149.01|146.61|149.01|146.61|148.92|146.52|0
1651672730000|2022-05-04 13:58:50|148.92|146.52|149.19|146.79|149.19|146.79|148.92|146.52|0
1651672740000|2022-05-04 13:59:00|149.37|146.97|149.28|146.88|149.37|146.97|149.28|146.88|0
1651672750000|2022-05-04 13:59:10|149.1|146.7|149.23|146.83|149.23|146.83|149.05|146.65|0
1651672760000|2022-05-04 13:59:20|149.01|146.61|148.92|146.52|149.01|146.61|148.92|146.52|0
1651672770000|2022-05-04 13:59:30|149.01|146.61|148.92|146.52|149.1|146.7|148.92|146.52|0
1651672780000|2022-05-04 13:59:40|148.83|146.43|148.92|146.52|148.92|146.52|148.83|146.43|0
1651672790000|2022-05-04 13:59:50|148.83|146.43|148.79|146.39|148.83|146.43|148.74|146.34|0
1651672800000|2022-05-04 14:00:00|148.74|146.34|148.87|146.47|148.87|146.47|148.25|145.85|0
1651672810000|2022-05-04 14:00:10|149.05|146.65|148.39|145.99|149.19|146.79|148.3|145.9|0
1651672820000|2022-05-04 14:00:20|148.3|145.9|148.3|145.9|148.39|145.99|148.3|145.9|0
1651672830000|2022-05-04 14:00:30|148.21|145.81|148.3|145.9|148.48|146.08|148.21|145.81|0
1651672840000|2022-05-04 14:00:40|147.86|145.46|147.33|144.93|147.86|145.46|147.33|144.93|0
1651672850000|2022-05-04 14:00:50|147.15|144.75|147.06|144.66|147.15|144.75|147.06|144.66|0
1651672860000|2022-05-04 14:01:00|146.98|144.58|147.06|144.66|147.06|144.66|146.98|144.58|0
1651672870000|2022-05-04 14:01:10|147.33|144.93|147.95|145.55|148.12|145.72|147.33|144.93|0
1651672880000|2022-05-04 14:01:20|147.51|145.11|145.83|143.43|147.51|145.11|145.83|143.43|0
1651672890000|2022-05-04 14:01:30|145.74|143.34|145.39|142.99|145.74|143.34|145.3|142.9|0
1651672900000|2022-05-04 14:01:40|146.7|144.3|146.17|143.77|146.7|144.3|146.17|143.77|0
1651672910000|2022-05-04 14:01:50|146.22|143.82|146.66|144.26|146.66|144.26|146.22|143.82|0
1651672920000|2022-05-04 14:02:00|146.49|144.09|147.37|144.97|147.37|144.97|146.49|144.09|0
1651672930000|2022-05-04 14:02:10|147.28|144.88|147.63|145.23|147.63|145.23|147.28|144.88|0
1651672940000|2022-05-04 14:02:20|147.28|144.88|147.46|145.06|147.46|145.06|147.28|144.88|0
1651672950000|2022-05-04 14:02:30|147.72|145.32|147.37|144.97|147.72|145.32|147.37|144.97|0
1651672960000|2022-05-04 14:02:40|147.68|145.28|147.72|145.32|147.72|145.32|147.68|145.28|0
1651672970000|2022-05-04 14:02:50|147.63|145.23|147.9|145.5|147.9|145.5|147.63|145.23|0
1651672980000|2022-05-04 14:03:00|147.81|145.41|147.54|145.14|147.81|145.41|147.46|145.06|0
1651672990000|2022-05-04 14:03:10|147.46|145.06|147.19|144.79|147.46|145.06|147.19|144.79|0
1651673000000|2022-05-04 14:03:20|146.93|144.53|146.93|144.53|147.19|144.79|146.93|144.53|0
1651673010000|2022-05-04 14:03:30|147.28|144.88|147.02|144.62|147.28|144.88|146.93|144.53|0
1651673020000|2022-05-04 14:03:40|146.66|144.26|147.28|144.88|147.28|144.88|146.66|144.26|0
1651673030000|2022-05-04 14:03:50|147.37|144.97|147.37|144.97|147.37|144.97|147.37|144.97|0
1651673040000|2022-05-04 14:04:00|147.19|144.79|147.19|144.79|147.28|144.88|147.19|144.79|0
1651673050000|2022-05-04 14:04:10|147.1|144.7|147.1|144.7|147.28|144.88|147.1|144.7|0
1651673060000|2022-05-04 14:04:20|146.97|144.57|146.93|144.53|146.97|144.57|146.93|144.53|0
1651673070000|2022-05-04 14:04:30|146.88|144.48|147.01|144.61|147.01|144.61|146.84|144.44|0
1651673080000|2022-05-04 14:04:40|147.19|144.79|146.93|144.53|147.46|145.06|146.93|144.53|0
1651673090000|2022-05-04 14:04:50|146.66|144.26|146.66|144.26|146.66|144.26|146.57|144.17|0
1651673100000|2022-05-04 14:05:00|146.84|144.44|146.84|144.44|147.01|144.61|146.84|144.44|0
1651673110000|2022-05-04 14:05:10|146.49|144.09|146.4|144|146.49|144.09|146.31|143.91|0
1651673120000|2022-05-04 14:05:20|146.35|143.95|146.7|144.3|146.75|144.35|146.35|143.95|0
1651673130000|2022-05-04 14:05:30|146.75|144.35|146.53|144.13|146.75|144.35|146.4|144|0
1651673140000|2022-05-04 14:05:40|146.49|144.09|146.22|143.82|146.57|144.17|146.22|143.82|0
1651673150000|2022-05-04 14:05:50|146.14|143.74|145.96|143.56|146.22|143.82|145.96|143.56|0
1651673160000|2022-05-04 14:06:00|145.35|142.95|145.43|143.03|145.52|143.12|145.17|142.77|0
1651673170000|2022-05-04 14:06:10|145.52|143.12|145.87|143.47|145.87|143.47|145.43|143.03|0
1651673180000|2022-05-04 14:06:20|145.65|143.25|145.43|143.03|145.65|143.25|145.43|143.03|0
1651673190000|2022-05-04 14:06:30|145.52|143.12|145.17|142.77|145.52|143.12|145.17|142.77|0
1651673200000|2022-05-04 14:06:40|145.26|142.86|144.91|142.51|145.26|142.86|144.91|142.51|0
1651673210000|2022-05-04 14:06:50|144.82|142.42|145.17|142.77|145.17|142.77|144.82|142.42|0
1651673220000|2022-05-04 14:07:00|145|142.6|145|142.6|145.08|142.68|145|142.6|0
1651673230000|2022-05-04 14:07:10|145.26|142.86|145.26|142.86|145.26|142.86|145.17|142.77|0
1651673240000|2022-05-04 14:07:20|145.17|142.77|145.26|142.86|145.26|142.86|145.17|142.77|0
1651673250000|2022-05-04 14:07:30|145.35|142.95|145|142.6|145.35|142.95|145|142.6|0
1651673260000|2022-05-04 14:07:40|145.08|142.68|145.43|143.03|145.43|143.03|145.08|142.68|0
1651673270000|2022-05-04 14:07:50|145.35|142.95|145.35|142.95|145.35|142.95|145.26|142.86|0
1651673280000|2022-05-04 14:08:00|145.08|142.68|145.35|142.95|145.52|143.12|145.08|142.68|0
1651673290000|2022-05-04 14:08:10|145.43|143.03|145.17|142.77|145.43|143.03|145.17|142.77|0
1651673300000|2022-05-04 14:08:20|145.08|142.68|145|142.6|145.08|142.68|145|142.6|0
1651673310000|2022-05-04 14:08:30|144.91|142.51|144.91|142.51|145|142.6|144.82|142.42|0
1651673320000|2022-05-04 14:08:40|145.08|142.68|145.43|143.03|145.43|143.03|145.08|142.68|0
1651673330000|2022-05-04 14:08:50|145.61|143.21|145.7|143.3|145.7|143.3|145.61|143.21|0
1651673340000|2022-05-04 14:09:00|145.61|143.21|145.87|143.47|145.87|143.47|145.52|143.12|0
1651673350000|2022-05-04 14:09:10|145.7|143.3|145.96|143.56|145.96|143.56|145.7|143.3|0
1651673360000|2022-05-04 14:09:20|145.78|143.38|145.78|143.38|145.87|143.47|145.78|143.38|0
1651673370000|2022-05-04 14:09:30|145.7|143.3|145.7|143.3|145.87|143.47|145.7|143.3|0
1651673380000|2022-05-04 14:09:40|145.78|143.38|145.35|142.95|145.78|143.38|145.35|142.95|0
1651673390000|2022-05-04 14:09:50|145.08|142.68|145.26|142.86|145.26|142.86|145.08|142.68|0
1651673400000|2022-05-04 14:10:00|145.52|143.12|145.08|142.68|145.52|143.12|145.08|142.68|0
1651673410000|2022-05-04 14:10:10|144.82|142.42|145.61|143.21|145.61|143.21|144.82|142.42|0
1651673420000|2022-05-04 14:10:20|145.87|143.47|146.05|143.65|146.05|143.65|145.87|143.47|0
1651673430000|2022-05-04 14:10:30|145.87|143.47|146.13|143.73|146.13|143.73|145.87|143.47|0
1651673440000|2022-05-04 14:10:40|146.22|143.82|146.09|143.69|146.22|143.82|146.09|143.69|0
1651673450000|2022-05-04 14:10:50|146.22|143.82|146.4|144|146.4|144|146.22|143.82|0
1651673460000|2022-05-04 14:11:00|146.31|143.91|146.48|144.08|146.48|144.08|146.31|143.91|0
1651673470000|2022-05-04 14:11:10|146.44|144.04|146.31|143.91|146.44|144.04|146.31|143.91|0
1651673480000|2022-05-04 14:11:20|146.48|144.08|146.31|143.91|146.48|144.08|146.31|143.91|0
1651673490000|2022-05-04 14:11:30|146.48|144.08|146.66|144.26|146.75|144.35|146.48|144.08|0
1651673500000|2022-05-04 14:11:40|146.84|144.44|147.01|144.61|147.01|144.61|146.84|144.44|0
1651673510000|2022-05-04 14:11:50|146.84|144.44|146.57|144.17|146.84|144.44|146.57|144.17|0
1651673520000|2022-05-04 14:12:00|146.48|144.08|146.66|144.26|146.66|144.26|146.48|144.08|0
1651673530000|2022-05-04 14:12:10|146.57|144.17|146.13|143.73|146.57|144.17|146.13|143.73|0
1651673540000|2022-05-04 14:12:20|146.05|143.65|146.22|143.82|146.22|143.82|146.05|143.65|0
1651673550000|2022-05-04 14:12:30|146.31|143.91|146.05|143.65|146.31|143.91|146.05|143.65|0
1651673560000|2022-05-04 14:12:40|145.96|143.56|145.78|143.38|145.96|143.56|145.78|143.38|0
1651673570000|2022-05-04 14:12:50|145.69|143.29|145.78|143.38|145.78|143.38|145.61|143.21|0
1651673580000|2022-05-04 14:13:00|146.05|143.65|145.96|143.56|146.13|143.73|145.96|143.56|0
1651673590000|2022-05-04 14:13:10|145.87|143.47|146.35|143.95|146.4|144|145.87|143.47|0
1651673600000|2022-05-04 14:13:20|146.22|143.82|146.31|143.91|146.4|144|146.04|143.64|0
1651673610000|2022-05-04 14:13:30|146.04|143.64|146.04|143.64|146.09|143.69|146.04|143.64|0
1651673620000|2022-05-04 14:13:40|145.96|143.56|145.78|143.38|145.96|143.56|145.78|143.38|0
1651673630000|2022-05-04 14:13:50|145.91|143.51|145.87|143.47|145.96|143.56|145.82|143.42|0
1651673640000|2022-05-04 14:14:00|145.69|143.29|145.52|143.12|145.69|143.29|145.52|143.12|0
1651673650000|2022-05-04 14:14:10|145.74|143.34|145.74|143.34|145.74|143.34|145.74|143.34|0
1651673660000|2022-05-04 14:14:20|145.52|143.12|145.69|143.29|145.69|143.29|145.52|143.12|0
1651673670000|2022-05-04 14:14:30|145.52|143.12|144.56|142.16|145.52|143.12|144.56|142.16|0
1651673680000|2022-05-04 14:14:40|144.47|142.07|144.38|141.98|144.47|142.07|144.3|141.9|0
1651673690000|2022-05-04 14:14:50|144.3|141.9|144.3|141.9|144.38|141.98|144.3|141.9|0
1651673700000|2022-05-04 14:15:00|143.78|141.38|143.43|141.03|143.78|141.38|143.43|141.03|0
1651673710000|2022-05-04 14:15:10|143.6|141.2|143.43|141.03|143.69|141.29|143.43|141.03|0
1651673720000|2022-05-04 14:15:20|143|140.6|142.82|140.42|143.08|140.68|142.82|140.42|0
1651673730000|2022-05-04 14:15:30|142.74|140.34|142.82|140.42|142.82|140.42|142.74|140.34|0
1651673740000|2022-05-04 14:15:40|142.74|140.34|143.26|140.86|143.26|140.86|142.74|140.34|0
1651673750000|2022-05-04 14:15:50|143.6|141.2|143.43|141.03|143.69|141.29|143.43|141.03|0
1651673760000|2022-05-04 14:16:00|143.26|140.86|143.26|140.86|143.52|141.12|143.26|140.86|0
1651673770000|2022-05-04 14:16:10|143.17|140.77|143.17|140.77|143.26|140.86|143.17|140.77|0
1651673780000|2022-05-04 14:16:20|143.34|140.94|143.34|140.94|143.6|141.2|143.34|140.94|0
1651673790000|2022-05-04 14:16:30|143.52|141.12|143.86|141.46|143.86|141.46|143.52|141.12|0
1651673800000|2022-05-04 14:16:40|143.95|141.55|143.86|141.46|143.95|141.55|143.86|141.46|0
1651673810000|2022-05-04 14:16:50|144.04|141.64|143.95|141.55|144.04|141.64|143.95|141.55|0
1651673820000|2022-05-04 14:17:00|144.12|141.72|143.95|141.55|144.21|141.81|143.95|141.55|0
1651673830000|2022-05-04 14:17:10|144.04|141.64|144.04|141.64|144.04|141.64|143.86|141.46|0
1651673840000|2022-05-04 14:17:20|144.08|141.68|143.86|141.46|144.08|141.68|143.86|141.46|0
1651673850000|2022-05-04 14:17:30|143.95|141.55|144.12|141.72|144.12|141.72|143.95|141.55|0
1651673860000|2022-05-04 14:17:40|144.16|141.76|143.9|141.5|144.16|141.76|143.9|141.5|0
1651673870000|2022-05-04 14:17:50|143.95|141.55|144.12|141.72|144.12|141.72|143.95|141.55|0
1651673880000|2022-05-04 14:18:00|144.04|141.64|143.99|141.59|144.04|141.64|143.95|141.55|0
1651673890000|2022-05-04 14:18:10|144.04|141.64|143.95|141.55|144.04|141.64|143.95|141.55|0
1651673900000|2022-05-04 14:18:20|144.21|141.81|144.38|141.98|144.38|141.98|144.21|141.81|0
1651673910000|2022-05-04 14:18:30|144.21|141.81|144.12|141.72|144.21|141.81|144.04|141.64|0
1651673920000|2022-05-04 14:18:40|144.38|141.98|144.64|142.24|144.73|142.33|144.38|141.98|0
1651673930000|2022-05-04 14:18:50|144.56|142.16|144.38|141.98|144.56|142.16|144.38|141.98|0
1651673940000|2022-05-04 14:19:00|144.21|141.81|144.12|141.72|144.21|141.81|144.03|141.63|0
1651673950000|2022-05-04 14:19:10|144.21|141.81|144.73|142.33|144.91|142.51|144.21|141.81|0
1651673960000|2022-05-04 14:19:20|144.56|142.16|144.73|142.33|144.91|142.51|144.56|142.16|0
1651673970000|2022-05-04 14:19:30|144.64|142.24|144.73|142.33|144.86|142.46|144.64|142.24|0
1651673980000|2022-05-04 14:19:40|144.38|141.98|144.3|141.9|144.38|141.98|144.21|141.81|0
1651673990000|2022-05-04 14:19:50|144.12|141.72|144.21|141.81|144.38|141.98|144.12|141.72|0
1651674000000|2022-05-04 14:20:00|144.12|141.72|143.69|141.29|144.12|141.72|143.69|141.29|0
1651674010000|2022-05-04 14:20:10|143.86|141.46|144.21|141.81|144.3|141.9|143.86|141.46|0
1651674020000|2022-05-04 14:20:20|144.12|141.72|144.38|141.98|144.38|141.98|143.95|141.55|0
1651674030000|2022-05-04 14:20:30|144.47|142.07|144.3|141.9|144.47|142.07|144.21|141.81|0
1651674040000|2022-05-04 14:20:40|144.64|142.24|144.47|142.07|144.82|142.42|144.47|142.07|0
1651674050000|2022-05-04 14:20:50|144.38|141.98|144.64|142.24|144.64|142.24|144.38|141.98|0
1651674060000|2022-05-04 14:21:00|144.56|142.16|144.56|142.16|144.73|142.33|144.47|142.07|0
1651674070000|2022-05-04 14:21:10|144.82|142.42|144.64|142.24|144.82|142.42|144.64|142.24|0
1651674080000|2022-05-04 14:21:20|144.56|142.16|144.29|141.89|144.56|142.16|144.29|141.89|0
1651674090000|2022-05-04 14:21:30|144.38|141.98|144.29|141.89|144.47|142.07|144.29|141.89|0
1651674100000|2022-05-04 14:21:40|144.21|141.81|144.16|141.76|144.29|141.89|144.12|141.72|0
1651674110000|2022-05-04 14:21:50|144.03|141.63|143.86|141.46|144.03|141.63|143.69|141.29|0
1651674120000|2022-05-04 14:22:00|143.77|141.37|143.86|141.46|143.86|141.46|143.69|141.29|0
1651674130000|2022-05-04 14:22:10|144.03|141.63|144.21|141.81|144.21|141.81|144.03|141.63|0
1651674140000|2022-05-04 14:22:20|144.29|141.89|144.47|142.07|144.6|142.2|144.29|141.89|0
1651674150000|2022-05-04 14:22:30|144.73|142.33|144.38|141.98|144.73|142.33|144.38|141.98|0
1651674160000|2022-05-04 14:22:40|144.47|142.07|144.56|142.16|144.64|142.24|144.47|142.07|0
1651674170000|2022-05-04 14:22:50|144.64|142.24|144.56|142.16|144.64|142.24|144.38|141.98|0
1651674180000|2022-05-04 14:23:00|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1651674190000|2022-05-04 14:23:10|144.47|142.07|144.56|142.16|144.64|142.24|144.47|142.07|0
1651674200000|2022-05-04 14:23:20|144.73|142.33|144.47|142.07|144.73|142.33|144.47|142.07|0
1651674210000|2022-05-04 14:23:30|144.6|142.2|144.64|142.24|144.73|142.33|144.6|142.2|0
1651674220000|2022-05-04 14:23:40|144.82|142.42|144.9|142.5|144.9|142.5|144.82|142.42|0
1651674230000|2022-05-04 14:23:50|144.82|142.42|144.77|142.37|145.08|142.68|144.77|142.37|0
1651674240000|2022-05-04 14:24:00|144.99|142.59|144.9|142.5|144.99|142.59|144.9|142.5|0
1651674250000|2022-05-04 14:24:10|145.25|142.85|145.52|143.12|145.52|143.12|145.25|142.85|0
1651674260000|2022-05-04 14:24:20|145.56|143.16|145.17|142.77|145.56|143.16|145.17|142.77|0
1651674270000|2022-05-04 14:24:30|145.08|142.68|145.08|142.68|145.08|142.68|144.99|142.59|0
1651674280000|2022-05-04 14:24:40|144.99|142.59|144.64|142.24|144.99|142.59|144.64|142.24|0
1651674290000|2022-05-04 14:24:50|144.82|142.42|144.77|142.37|144.82|142.42|144.77|142.37|0
1651674300000|2022-05-04 14:25:00|144.64|142.24|144.64|142.24|144.64|142.24|144.64|142.24|0
1651674310000|2022-05-04 14:25:10|144.55|142.15|144.47|142.07|144.64|142.24|144.47|142.07|0
1651674320000|2022-05-04 14:25:20|144.29|141.89|145.08|142.68|145.17|142.77|144.29|141.89|0
1651674330000|2022-05-04 14:25:30|145.17|142.77|144.21|141.81|145.17|142.77|144.21|141.81|0
1651674340000|2022-05-04 14:25:40|144.38|141.98|144.51|142.11|144.51|142.11|144.38|141.98|0
1651674350000|2022-05-04 14:25:50|144.64|142.24|144.47|142.07|144.73|142.33|144.38|141.98|0
1651674360000|2022-05-04 14:26:00|144.38|141.98|145.34|142.94|145.34|142.94|144.38|141.98|0
1651674370000|2022-05-04 14:26:10|145.25|142.85|145.69|143.29|145.69|143.29|145.25|142.85|0
1651674380000|2022-05-04 14:26:20|145.51|143.11|145.6|143.2|145.69|143.29|145.43|143.03|0
1651674390000|2022-05-04 14:26:30|145.78|143.38|145.95|143.55|146.13|143.73|145.78|143.38|0
1651674400000|2022-05-04 14:26:40|145.69|143.29|145.78|143.38|145.78|143.38|145.51|143.11|0
1651674410000|2022-05-04 14:26:50|146.04|143.64|146.13|143.73|146.3|143.9|146.04|143.64|0
1651674420000|2022-05-04 14:27:00|146.3|143.9|146.13|143.73|146.35|143.95|146.13|143.73|0
1651674430000|2022-05-04 14:27:10|146.22|143.82|146.34|143.94|146.39|143.99|146.22|143.82|0
1651674440000|2022-05-04 14:27:20|146.3|143.9|146.48|144.08|146.48|144.08|146.3|143.9|0
1651674450000|2022-05-04 14:27:30|146.57|144.17|146.48|144.08|146.83|144.43|146.48|144.08|0
1651674460000|2022-05-04 14:27:40|146.3|143.9|145.73|143.33|146.3|143.9|145.69|143.29|0
1651674470000|2022-05-04 14:27:50|145.6|143.2|145.51|143.11|145.69|143.29|145.51|143.11|0
1651674480000|2022-05-04 14:28:00|145.69|143.29|145.86|143.46|145.95|143.55|145.69|143.29|0
1651674490000|2022-05-04 14:28:10|145.69|143.29|145.51|143.11|145.69|143.29|145.51|143.11|0
1651674500000|2022-05-04 14:28:20|145.38|142.98|145.69|143.29|145.69|143.29|145.38|142.98|0
1651674510000|2022-05-04 14:28:30|145.6|143.2|145.6|143.2|145.78|143.38|145.51|143.11|0
1651674520000|2022-05-04 14:28:40|145.86|143.46|146.13|143.73|146.13|143.73|145.78|143.38|0
1651674530000|2022-05-04 14:28:50|145.95|143.55|146.21|143.81|146.21|143.81|145.95|143.55|0
1651674540000|2022-05-04 14:29:00|146.04|143.64|146.3|143.9|146.3|143.9|146.04|143.64|0
1651674550000|2022-05-04 14:29:10|146.13|143.73|146.21|143.81|146.21|143.81|146.04|143.64|0
1651674560000|2022-05-04 14:29:20|146.04|143.64|145.86|143.46|146.04|143.64|145.86|143.46|0
1651674570000|2022-05-04 14:29:30|145.51|143.11|145.6|143.2|145.6|143.2|145.34|142.94|0
1651674580000|2022-05-04 14:29:40|145.69|143.29|145.43|143.03|145.69|143.29|145.43|143.03|0
1651674590000|2022-05-04 14:29:50|145.51|143.11|145.47|143.07|145.6|143.2|145.47|143.07|0
1651674600000|2022-05-04 14:30:00|145.6|143.2|145.16|142.76|145.78|143.38|145.16|142.76|0
1651674610000|2022-05-04 14:30:10|144.81|142.41|145.34|142.94|145.34|142.94|144.73|142.33|0
1651674620000|2022-05-04 14:30:20|144.99|142.59|144.99|142.59|145.08|142.68|144.9|142.5|0
1651674630000|2022-05-04 14:30:30|144.9|142.5|145.08|142.68|145.08|142.68|144.81|142.41|0
1651674640000|2022-05-04 14:30:40|144.99|142.59|145.16|142.76|145.25|142.85|144.99|142.59|0
1651674650000|2022-05-04 14:30:50|145.08|142.68|145.78|143.38|145.78|143.38|144.99|142.59|0
1651674660000|2022-05-04 14:31:00|145.6|143.2|145.69|143.29|145.69|143.29|145.6|143.2|0
1651674670000|2022-05-04 14:31:10|145.86|143.46|145.95|143.55|146.13|143.73|145.86|143.46|0
1651674680000|2022-05-04 14:31:20|146.04|143.64|145.25|142.85|146.04|143.64|145.25|142.85|0
1651674690000|2022-05-04 14:31:30|145.08|142.68|145.08|142.68|145.16|142.76|145.08|142.68|0
1651674700000|2022-05-04 14:31:40|144.9|142.5|145.34|142.94|145.34|142.94|144.9|142.5|0
1651674710000|2022-05-04 14:31:50|145.6|143.2|145.6|143.2|145.6|143.2|145.34|142.94|0
1651674720000|2022-05-04 14:32:00|145.69|143.29|146.13|143.73|146.13|143.73|145.69|143.29|0
1651674730000|2022-05-04 14:32:10|145.95|143.55|145.77|143.37|145.95|143.55|145.6|143.2|0
1651674740000|2022-05-04 14:32:20|145.69|143.29|145.6|143.2|145.86|143.46|145.6|143.2|0
1651674750000|2022-05-04 14:32:30|145.51|143.11|145.16|142.76|145.51|143.11|145.16|142.76|0
1651674760000|2022-05-04 14:32:40|145.08|142.68|144.9|142.5|145.08|142.68|144.9|142.5|0
1651674770000|2022-05-04 14:32:50|144.81|142.41|144.46|142.06|144.81|142.41|144.46|142.06|0
1651674780000|2022-05-04 14:33:00|144.29|141.89|144.03|141.63|144.29|141.89|143.94|141.54|0
1651674790000|2022-05-04 14:33:10|144.12|141.72|143.6|141.2|144.12|141.72|143.6|141.2|0
1651674800000|2022-05-04 14:33:20|143.77|141.37|143.86|141.46|144.03|141.63|143.77|141.37|0
1651674810000|2022-05-04 14:33:30|143.77|141.37|143.86|141.46|143.94|141.54|143.77|141.37|0
1651674820000|2022-05-04 14:33:40|144.29|141.89|143.77|141.37|144.29|141.89|143.77|141.37|0
1651674830000|2022-05-04 14:33:50|143.6|141.2|143.25|140.85|143.6|141.2|143.25|140.85|0
1651674840000|2022-05-04 14:34:00|142.9|140.5|142.82|140.42|143.08|140.68|142.82|140.42|0
1651674850000|2022-05-04 14:34:10|142.9|140.5|142.73|140.33|142.9|140.5|142.73|140.33|0
1651674860000|2022-05-04 14:34:20|142.47|140.07|142.13|139.73|142.47|140.07|142.13|139.73|0
1651674870000|2022-05-04 14:34:30|142.21|139.81|142.04|139.64|142.21|139.81|142.04|139.64|0
1651674880000|2022-05-04 14:34:40|142.13|139.73|142.38|139.98|142.38|139.98|142.13|139.73|0
1651674890000|2022-05-04 14:34:50|142.3|139.9|142.64|140.24|142.64|140.24|142.3|139.9|0
1651674900000|2022-05-04 14:35:00|142.82|140.42|143.08|140.68|143.08|140.68|142.82|140.42|0
1651674910000|2022-05-04 14:35:10|142.9|140.5|142.73|140.33|142.9|140.5|142.64|140.24|0
1651674920000|2022-05-04 14:35:20|142.82|140.42|143.33|140.93|143.33|140.93|142.82|140.42|0
1651674930000|2022-05-04 14:35:30|143.42|141.02|143.33|140.93|143.42|141.02|143.25|140.85|0
1651674940000|2022-05-04 14:35:40|143.25|140.85|143.25|140.85|143.33|140.93|143.25|140.85|0
1651674950000|2022-05-04 14:35:50|143.51|141.11|144.29|141.89|144.29|141.89|143.51|141.11|0
1651674960000|2022-05-04 14:36:00|144.38|141.98|144.38|141.98|144.46|142.06|144.38|141.98|0
1651674970000|2022-05-04 14:36:10|144.46|142.06|143.73|141.33|144.55|142.15|143.73|141.33|0
1651674980000|2022-05-04 14:36:20|143.86|141.46|143.65|141.25|143.86|141.46|143.65|141.25|0
1651674990000|2022-05-04 14:36:30|143.52|141.12|144.95|142.55|144.95|142.55|143.52|141.12|0
1651675000000|2022-05-04 14:36:40|145.04|142.64|144.77|142.37|145.04|142.64|144.77|142.37|0
1651675010000|2022-05-04 14:36:50|144.69|142.29|144.6|142.2|144.86|142.46|144.6|142.2|0
1651675020000|2022-05-04 14:37:00|144.51|142.11|144.51|142.11|144.77|142.37|144.51|142.11|0
1651675030000|2022-05-04 14:37:10|144.47|142.07|144.77|142.37|144.77|142.37|144.47|142.07|0
1651675040000|2022-05-04 14:37:20|144.86|142.46|145.04|142.64|145.04|142.64|144.86|142.46|0
1651675050000|2022-05-04 14:37:30|144.73|142.33|144.86|142.46|144.86|142.46|144.73|142.33|0
1651675060000|2022-05-04 14:37:40|144.77|142.37|145.25|142.85|145.25|142.85|144.77|142.37|0
1651675070000|2022-05-04 14:37:50|145.21|142.81|144.9|142.5|145.21|142.81|144.9|142.5|0
1651675080000|2022-05-04 14:38:00|145.21|142.81|145.21|142.81|145.38|142.98|145.21|142.81|0
1651675090000|2022-05-04 14:38:10|145.04|142.64|145.04|142.64|145.16|142.76|145.04|142.64|0
1651675100000|2022-05-04 14:38:20|145.21|142.81|145.3|142.9|145.3|142.9|145.12|142.72|0
1651675110000|2022-05-04 14:38:30|145.21|142.81|145.3|142.9|145.3|142.9|145.16|142.76|0
1651675120000|2022-05-04 14:38:40|145.21|142.81|145.3|142.9|145.47|143.07|145.21|142.81|0
1651675130000|2022-05-04 14:38:50|145.12|142.72|145.12|142.72|145.12|142.72|145.04|142.64|0
1651675140000|2022-05-04 14:39:00|144.95|142.55|145.04|142.64|145.12|142.72|144.95|142.55|0
1651675150000|2022-05-04 14:39:10|144.9|142.5|144.9|142.5|144.9|142.5|144.77|142.37|0
1651675160000|2022-05-04 14:39:20|144.86|142.46|145.38|142.98|145.38|142.98|144.86|142.46|0
1651675170000|2022-05-04 14:39:30|145.3|142.9|145.47|143.07|145.47|143.07|145.3|142.9|0
1651675180000|2022-05-04 14:39:40|145.56|143.16|145.65|143.25|145.65|143.25|145.38|142.98|0
1651675190000|2022-05-04 14:39:50|145.73|143.33|145.73|143.33|145.86|143.46|145.73|143.33|0
1651675200000|2022-05-04 14:40:00|145.65|143.25|145.38|142.98|145.65|143.25|145.3|142.9|0
1651675210000|2022-05-04 14:40:10|145.82|143.42|146.43|144.03|146.43|144.03|145.82|143.42|0
1651675220000|2022-05-04 14:40:20|146.52|144.12|146.26|143.86|146.61|144.21|146.26|143.86|0
1651675230000|2022-05-04 14:40:30|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651675240000|2022-05-04 14:40:40|146.08|143.68|146.35|143.95|146.35|143.95|146|143.6|0
1651675250000|2022-05-04 14:40:50|146.26|143.86|146.79|144.39|146.79|144.39|146.26|143.86|0
1651675260000|2022-05-04 14:41:00|146.87|144.47|146.61|144.21|146.87|144.47|146.52|144.12|0
1651675270000|2022-05-04 14:41:10|146.52|144.12|146.52|144.12|146.52|144.12|146.43|144.03|0
1651675280000|2022-05-04 14:41:20|146.35|143.95|146.35|143.95|146.48|144.08|146.35|143.95|0
1651675290000|2022-05-04 14:41:30|146.17|143.77|145.91|143.51|146.17|143.77|145.91|143.51|0
1651675300000|2022-05-04 14:41:40|146.26|143.86|146.43|144.03|146.43|144.03|146.17|143.77|0
1651675310000|2022-05-04 14:41:50|146.56|144.16|146.7|144.3|146.79|144.39|146.56|144.16|0
1651675320000|2022-05-04 14:42:00|146.52|144.12|146.35|143.95|146.52|144.12|146.08|143.68|0
1651675330000|2022-05-04 14:42:10|146.52|144.12|146.17|143.77|146.52|144.12|146.17|143.77|0
1651675340000|2022-05-04 14:42:20|146.35|143.95|146.43|144.03|146.79|144.39|146.35|143.95|0
1651675350000|2022-05-04 14:42:30|146.52|144.12|146.61|144.21|146.61|144.21|146.52|144.12|0
1651675360000|2022-05-04 14:42:40|146.26|143.86|146.17|143.77|146.3|143.9|146.17|143.77|0
1651675370000|2022-05-04 14:42:50|146.08|143.68|146.17|143.77|146.26|143.86|146|143.6|0
1651675380000|2022-05-04 14:43:00|146.35|143.95|146.43|144.03|146.43|144.03|146.26|143.86|0
1651675390000|2022-05-04 14:43:10|146.35|143.95|146.26|143.86|146.35|143.95|146.08|143.68|0
1651675400000|2022-05-04 14:43:20|146.17|143.77|145.91|143.51|146.17|143.77|145.91|143.51|0
1651675410000|2022-05-04 14:43:30|145.82|143.42|145.82|143.42|145.82|143.42|145.82|143.42|0
1651675420000|2022-05-04 14:43:40|145.73|143.33|146.08|143.68|146.08|143.68|145.73|143.33|0
1651675430000|2022-05-04 14:43:50|145.91|143.51|145.56|143.16|145.91|143.51|145.56|143.16|0
1651675440000|2022-05-04 14:44:00|145.64|143.24|145.64|143.24|145.73|143.33|145.64|143.24|0
1651675450000|2022-05-04 14:44:10|145.73|143.33|145.73|143.33|145.73|143.33|145.47|143.07|0
1651675460000|2022-05-04 14:44:20|145.77|143.37|145.73|143.33|145.77|143.37|145.64|143.24|0
1651675470000|2022-05-04 14:44:30|145.64|143.24|145.91|143.51|145.91|143.51|145.64|143.24|0
1651675480000|2022-05-04 14:44:40|146.08|143.68|145.82|143.42|146.08|143.68|145.73|143.33|0
1651675490000|2022-05-04 14:44:50|145.91|143.51|145.91|143.51|145.91|143.51|145.91|143.51|0
1651675500000|2022-05-04 14:45:00|146.08|143.68|145.73|143.33|146.08|143.68|145.73|143.33|0
1651675510000|2022-05-04 14:45:10|145.91|143.51|146.26|143.86|146.26|143.86|145.91|143.51|0
1651675520000|2022-05-04 14:45:20|146.52|144.12|146.7|144.3|146.7|144.3|146.52|144.12|0
1651675530000|2022-05-04 14:45:30|146.74|144.34|146.61|144.21|146.96|144.56|146.61|144.21|0
1651675540000|2022-05-04 14:45:40|146.26|143.86|146.17|143.77|146.26|143.86|146.08|143.68|0
1651675550000|2022-05-04 14:45:50|146.26|143.86|146.17|143.77|146.43|144.03|146.17|143.77|0
1651675560000|2022-05-04 14:46:00|146.08|143.68|146.26|143.86|146.43|144.03|146.08|143.68|0
1651675570000|2022-05-04 14:46:10|146.17|143.77|146.39|143.99|146.39|143.99|146.17|143.77|0
1651675580000|2022-05-04 14:46:20|146.26|143.86|146.43|144.03|146.43|144.03|146.26|143.86|0
1651675590000|2022-05-04 14:46:30|146.26|143.86|146.26|143.86|146.26|143.86|146.17|143.77|0
1651675600000|2022-05-04 14:46:40|146.34|143.94|146.52|144.12|146.52|144.12|146.34|143.94|0
1651675610000|2022-05-04 14:46:50|146.43|144.03|146.52|144.12|146.52|144.12|146.34|143.94|0
1651675620000|2022-05-04 14:47:00|146.78|144.38|146.43|144.03|146.78|144.38|146.43|144.03|0
1651675630000|2022-05-04 14:47:10|146.61|144.21|146.7|144.3|146.7|144.3|146.61|144.21|0
1651675640000|2022-05-04 14:47:20|146.87|144.47|146.96|144.56|146.96|144.56|146.87|144.47|0
1651675650000|2022-05-04 14:47:30|146.78|144.38|147.22|144.82|147.22|144.82|146.78|144.38|0
1651675660000|2022-05-04 14:47:40|147.31|144.91|146.96|144.56|147.31|144.91|146.96|144.56|0
1651675670000|2022-05-04 14:47:50|146.78|144.38|146.96|144.56|146.96|144.56|146.61|144.21|0
1651675680000|2022-05-04 14:48:00|146.78|144.38|146.26|143.86|146.78|144.38|146.26|143.86|0
1651675690000|2022-05-04 14:48:10|146.17|143.77|146.26|143.86|146.26|143.86|146.17|143.77|0
1651675700000|2022-05-04 14:48:20|146.08|143.68|145.99|143.59|146.17|143.77|145.99|143.59|0
1651675710000|2022-05-04 14:48:30|146.08|143.68|146.08|143.68|146.08|143.68|145.91|143.51|0
1651675720000|2022-05-04 14:48:40|146.17|143.77|146.43|144.03|146.43|144.03|146.17|143.77|0
1651675730000|2022-05-04 14:48:50|146.26|143.86|146.08|143.68|146.3|143.9|146.08|143.68|0
1651675740000|2022-05-04 14:49:00|145.73|143.33|145.91|143.51|145.91|143.51|145.64|143.24|0
1651675750000|2022-05-04 14:49:10|145.82|143.42|145.91|143.51|146.08|143.68|145.82|143.42|0
1651675760000|2022-05-04 14:49:20|146.17|143.77|146.21|143.81|146.39|143.99|146.08|143.68|0
1651675770000|2022-05-04 14:49:30|145.99|143.59|145.99|143.59|146.08|143.68|145.73|143.33|0
1651675780000|2022-05-04 14:49:40|145.82|143.42|145.73|143.33|145.82|143.42|145.56|143.16|0
1651675790000|2022-05-04 14:49:50|145.91|143.51|145.9|143.5|146.08|143.68|145.9|143.5|0
1651675800000|2022-05-04 14:50:00|146.08|143.68|145.73|143.33|146.08|143.68|145.73|143.33|0
1651675810000|2022-05-04 14:50:10|145.64|143.24|145.73|143.33|145.73|143.33|145.64|143.24|0
1651675820000|2022-05-04 14:50:20|145.55|143.15|145.82|143.42|145.9|143.5|145.47|143.07|0
1651675830000|2022-05-04 14:50:30|145.9|143.5|145.03|142.63|145.9|143.5|145.03|142.63|0
1651675840000|2022-05-04 14:50:40|145.12|142.72|145.29|142.89|145.38|142.98|145.12|142.72|0
1651675850000|2022-05-04 14:50:50|145.21|142.81|144.94|142.54|145.21|142.81|144.86|142.46|0
1651675860000|2022-05-04 14:51:00|144.9|142.5|144.25|141.85|144.9|142.5|144.25|141.85|0
1651675870000|2022-05-04 14:51:10|144.2|141.8|144.16|141.76|144.2|141.8|144.07|141.67|0
1651675880000|2022-05-04 14:51:20|144.25|141.85|144.77|142.37|144.77|142.37|144.16|141.76|0
1651675890000|2022-05-04 14:51:30|144.86|142.46|145.29|142.89|145.29|142.89|144.86|142.46|0
1651675900000|2022-05-04 14:51:40|145.21|142.81|145.47|143.07|145.55|143.15|145.21|142.81|0
1651675910000|2022-05-04 14:51:50|145.38|142.98|144.33|141.93|145.38|142.98|144.33|141.93|0
1651675920000|2022-05-04 14:52:00|144.51|142.11|144.25|141.85|144.51|142.11|144.25|141.85|0
1651675930000|2022-05-04 14:52:10|144.16|141.76|144.07|141.67|144.33|141.93|144.07|141.67|0
1651675940000|2022-05-04 14:52:20|144.16|141.76|144.16|141.76|144.16|141.76|144.07|141.67|0
1651675950000|2022-05-04 14:52:30|144.07|141.67|144.51|142.11|144.51|142.11|144.07|141.67|0
1651675960000|2022-05-04 14:52:40|144.59|142.19|144.86|142.46|144.86|142.46|144.59|142.19|0
1651675970000|2022-05-04 14:52:50|144.94|142.54|144.86|142.46|144.94|142.54|144.86|142.46|0
1651675980000|2022-05-04 14:53:00|144.59|142.19|144.94|142.54|145.03|142.63|144.59|142.19|0
1651675990000|2022-05-04 14:53:10|145.38|142.98|144.77|142.37|145.38|142.98|144.77|142.37|0
1651676000000|2022-05-04 14:53:20|145.03|142.63|144.94|142.54|145.03|142.63|144.77|142.37|0
1651676010000|2022-05-04 14:53:30|144.77|142.37|144.42|142.02|144.77|142.37|144.42|142.02|0
1651676020000|2022-05-04 14:53:40|144.59|142.19|144.46|142.06|144.68|142.28|144.46|142.06|0
1651676030000|2022-05-04 14:53:50|144.51|142.11|144.77|142.37|144.86|142.46|144.51|142.11|0
1651676040000|2022-05-04 14:54:00|144.9|142.5|144.86|142.46|144.9|142.5|144.68|142.28|0
1651676050000|2022-05-04 14:54:10|144.94|142.54|145.2|142.8|145.2|142.8|144.94|142.54|0
1651676060000|2022-05-04 14:54:20|145.12|142.72|145.29|142.89|145.33|142.93|145.12|142.72|0
1651676070000|2022-05-04 14:54:30|145.03|142.63|145.2|142.8|145.2|142.8|145.03|142.63|0
1651676080000|2022-05-04 14:54:40|145.29|142.89|144.86|142.46|145.29|142.89|144.86|142.46|0
1651676090000|2022-05-04 14:54:50|144.94|142.54|144.94|142.54|145.03|142.63|144.86|142.46|0
1651676100000|2022-05-04 14:55:00|144.77|142.37|144.68|142.28|144.85|142.45|144.68|142.28|0
1651676110000|2022-05-04 14:55:10|144.77|142.37|144.55|142.15|144.77|142.37|144.55|142.15|0
1651676120000|2022-05-04 14:55:20|144.68|142.28|145.25|142.85|145.25|142.85|144.68|142.28|0
1651676130000|2022-05-04 14:55:30|145.38|142.98|145.38|142.98|145.38|142.98|145.29|142.89|0
1651676140000|2022-05-04 14:55:40|145.55|143.15|145.38|142.98|145.55|143.15|145.38|142.98|0
1651676150000|2022-05-04 14:55:50|145.47|143.07|145.47|143.07|145.47|143.07|145.2|142.8|0
1651676160000|2022-05-04 14:56:00|145.38|142.98|145.64|143.24|145.64|143.24|145.29|142.89|0
1651676170000|2022-05-04 14:56:10|145.55|143.15|145.29|142.89|145.55|143.15|145.2|142.8|0
1651676180000|2022-05-04 14:56:20|145.12|142.72|145.2|142.8|145.2|142.8|145.03|142.63|0
1651676190000|2022-05-04 14:56:30|145.29|142.89|145.29|142.89|145.29|142.89|145.12|142.72|0
1651676200000|2022-05-04 14:56:40|145.2|142.8|145.12|142.72|145.29|142.89|145.12|142.72|0
1651676210000|2022-05-04 14:56:50|145.29|142.89|144.85|142.45|145.29|142.89|144.85|142.45|0
1651676220000|2022-05-04 14:57:00|144.9|142.5|144.77|142.37|144.9|142.5|144.72|142.32|0
1651676230000|2022-05-04 14:57:10|144.63|142.23|144.68|142.28|144.68|142.28|144.51|142.11|0
1651676240000|2022-05-04 14:57:20|144.85|142.45|144.77|142.37|144.85|142.45|144.72|142.32|0
1651676250000|2022-05-04 14:57:30|144.85|142.45|144.68|142.28|144.85|142.45|144.68|142.28|0
1651676260000|2022-05-04 14:57:40|144.59|142.19|144.68|142.28|144.68|142.28|144.59|142.19|0
1651676270000|2022-05-04 14:57:50|144.59|142.19|144.85|142.45|144.85|142.45|144.59|142.19|0
1651676280000|2022-05-04 14:58:00|144.94|142.54|145.03|142.63|145.03|142.63|144.94|142.54|0
1651676290000|2022-05-04 14:58:10|144.59|142.19|144.42|142.02|144.59|142.19|144.33|141.93|0
1651676300000|2022-05-04 14:58:20|144.59|142.19|144.98|142.58|144.98|142.58|144.59|142.19|0
1651676310000|2022-05-04 14:58:30|145.12|142.72|145.12|142.72|145.2|142.8|145.12|142.72|0
1651676320000|2022-05-04 14:58:40|145.2|142.8|145.29|142.89|145.29|142.89|145.12|142.72|0
1651676330000|2022-05-04 14:58:50|145.9|143.5|145.73|143.33|145.9|143.5|145.73|143.33|0
1651676340000|2022-05-04 14:59:00|145.81|143.41|145.99|143.59|145.99|143.59|145.81|143.41|0
1651676350000|2022-05-04 14:59:10|145.9|143.5|145.41|143.01|145.9|143.5|145.33|142.93|0
1651676360000|2022-05-04 14:59:20|145.24|142.84|143.85|141.45|145.24|142.84|143.85|141.45|0
1651676370000|2022-05-04 14:59:30|143.76|141.36|143.5|141.1|143.85|141.45|143.5|141.1|0
1651676380000|2022-05-04 14:59:40|143.76|141.36|144.11|141.71|144.11|141.71|143.76|141.36|0
1651676390000|2022-05-04 14:59:50|144.2|141.8|143.85|141.45|144.2|141.8|143.85|141.45|0
1651676400000|2022-05-04 15:00:00|144.11|141.71|144.02|141.62|144.11|141.71|143.85|141.45|0
1651676410000|2022-05-04 15:00:10|143.93|141.53|143.67|141.27|143.93|141.53|143.67|141.27|0
1651676420000|2022-05-04 15:00:20|143.85|141.45|144.46|142.06|144.46|142.06|143.85|141.45|0
1651676430000|2022-05-04 15:00:30|144.63|142.23|144.5|142.1|144.72|142.32|144.5|142.1|0
1651676440000|2022-05-04 15:00:40|144.28|141.88|144.11|141.71|144.28|141.88|144.11|141.71|0
1651676450000|2022-05-04 15:00:50|144.02|141.62|143.85|141.45|144.02|141.62|143.85|141.45|0
1651676460000|2022-05-04 15:01:00|144.11|141.71|143.76|141.36|144.11|141.71|143.76|141.36|0
1651676470000|2022-05-04 15:01:10|143.5|141.1|143.67|141.27|143.85|141.45|143.5|141.1|0
1651676480000|2022-05-04 15:01:20|143.85|141.45|143.5|141.1|143.85|141.45|143.5|141.1|0
1651676490000|2022-05-04 15:01:30|143.59|141.19|143.76|141.36|143.76|141.36|143.54|141.14|0
1651676500000|2022-05-04 15:01:40|143.67|141.27|143.59|141.19|143.67|141.27|143.5|141.1|0
1651676510000|2022-05-04 15:01:50|143.67|141.27|143.67|141.27|143.76|141.36|143.67|141.27|0
1651676520000|2022-05-04 15:02:00|143.5|141.1|142.98|140.58|143.5|141.1|142.98|140.58|0
1651676530000|2022-05-04 15:02:10|142.89|140.49|143.07|140.67|143.07|140.67|142.89|140.49|0
1651676540000|2022-05-04 15:02:20|142.89|140.49|143.07|140.67|143.07|140.67|142.89|140.49|0
1651676550000|2022-05-04 15:02:30|143.15|140.75|142.93|140.53|143.15|140.75|142.81|140.41|0
1651676560000|2022-05-04 15:02:40|143.07|140.67|143.15|140.75|143.33|140.93|143.07|140.67|0
1651676570000|2022-05-04 15:02:50|143.07|140.67|143.15|140.75|143.24|140.84|143.07|140.67|0
1651676580000|2022-05-04 15:03:00|143.02|140.62|142.98|140.58|143.15|140.75|142.98|140.58|0
1651676590000|2022-05-04 15:03:10|143.24|140.84|143.59|141.19|143.59|141.19|143.24|140.84|0
1651676600000|2022-05-04 15:03:20|143.67|141.27|143.5|141.1|143.67|141.27|143.5|141.1|0
1651676610000|2022-05-04 15:03:30|143.32|140.92|142.72|140.32|143.32|140.92|142.72|140.32|0
1651676620000|2022-05-04 15:03:40|142.63|140.23|142.89|140.49|142.98|140.58|142.63|140.23|0
1651676630000|2022-05-04 15:03:50|142.81|140.41|142.72|140.32|142.89|140.49|142.72|140.32|0
1651676640000|2022-05-04 15:04:00|142.63|140.23|142.29|139.89|142.63|140.23|142.29|139.89|0
1651676650000|2022-05-04 15:04:10|142.2|139.8|142.55|140.15|142.72|140.32|142.2|139.8|0
1651676660000|2022-05-04 15:04:20|142.29|139.89|142.72|140.32|142.72|140.32|142.29|139.89|0
1651676670000|2022-05-04 15:04:30|142.8|140.4|142.89|140.49|142.98|140.58|142.72|140.32|0
1651676680000|2022-05-04 15:04:40|142.98|140.58|142.98|140.58|142.98|140.58|142.8|140.4|0
1651676690000|2022-05-04 15:04:50|142.89|140.49|142.89|140.49|142.89|140.49|142.85|140.45|0
1651676700000|2022-05-04 15:05:00|142.98|140.58|143.24|140.84|143.24|140.84|142.98|140.58|0
1651676710000|2022-05-04 15:05:10|143.15|140.75|143.32|140.92|143.32|140.92|143.15|140.75|0
1651676720000|2022-05-04 15:05:20|143.41|141.01|143.32|140.92|143.41|141.01|143.24|140.84|0
1651676730000|2022-05-04 15:05:30|143.15|140.75|142.76|140.36|143.15|140.75|142.76|140.36|0
1651676740000|2022-05-04 15:05:40|142.8|140.4|142.76|140.36|142.8|140.4|142.63|140.23|0
1651676750000|2022-05-04 15:05:50|142.63|140.23|142.63|140.23|142.72|140.32|142.54|140.14|0
1651676760000|2022-05-04 15:06:00|142.54|140.14|142.63|140.23|142.63|140.23|142.54|140.14|0
1651676770000|2022-05-04 15:06:10|142.54|140.14|142.54|140.14|142.63|140.23|142.54|140.14|0
1651676780000|2022-05-04 15:06:20|142.72|140.32|142.98|140.58|142.98|140.58|142.63|140.23|0
1651676790000|2022-05-04 15:06:30|142.89|140.49|142.98|140.58|143.02|140.62|142.89|140.49|0
1651676800000|2022-05-04 15:06:40|142.8|140.4|143.24|140.84|143.24|140.84|142.8|140.4|0
1651676810000|2022-05-04 15:06:50|143.5|141.1|143.28|140.88|143.5|141.1|143.28|140.88|0
1651676820000|2022-05-04 15:07:00|143.15|140.75|143.15|140.75|143.15|140.75|142.98|140.58|0
1651676830000|2022-05-04 15:07:10|143.24|140.84|143.06|140.66|143.24|140.84|142.98|140.58|0
1651676840000|2022-05-04 15:07:20|142.89|140.49|142.8|140.4|142.93|140.53|142.8|140.4|0
1651676850000|2022-05-04 15:07:30|142.98|140.58|142.8|140.4|142.98|140.58|142.8|140.4|0
1651676860000|2022-05-04 15:07:40|142.72|140.32|142.72|140.32|142.8|140.4|142.72|140.32|0
1651676870000|2022-05-04 15:07:50|142.8|140.4|142.63|140.23|142.8|140.4|142.63|140.23|0
1651676880000|2022-05-04 15:08:00|142.8|140.4|142.98|140.58|142.98|140.58|142.8|140.4|0
1651676890000|2022-05-04 15:08:10|143.15|140.75|143.5|141.1|143.5|141.1|143.15|140.75|0
1651676900000|2022-05-04 15:08:20|143.58|141.18|143.67|141.27|143.76|141.36|143.58|141.18|0
1651676910000|2022-05-04 15:08:30|143.76|141.36|143.76|141.36|143.93|141.53|143.76|141.36|0
1651676920000|2022-05-04 15:08:40|143.41|141.01|143.58|141.18|143.58|141.18|143.32|140.92|0
1651676930000|2022-05-04 15:08:50|143.5|141.1|143.8|141.4|143.84|141.44|143.5|141.1|0
1651676940000|2022-05-04 15:09:00|143.84|141.44|143.76|141.36|143.84|141.44|143.67|141.27|0
1651676950000|2022-05-04 15:09:10|143.89|141.49|143.93|141.53|143.93|141.53|143.58|141.18|0
1651676960000|2022-05-04 15:09:20|144.02|141.62|144.19|141.79|144.19|141.79|144.02|141.62|0
1651676970000|2022-05-04 15:09:30|144.23|141.83|144.28|141.88|144.37|141.97|144.23|141.83|0
1651676980000|2022-05-04 15:09:40|144.19|141.79|144.37|141.97|144.37|141.97|144.1|141.7|0
1651676990000|2022-05-04 15:09:50|144.28|141.88|144.19|141.79|144.28|141.88|144.19|141.79|0
1651677000000|2022-05-04 15:10:00|144.1|141.7|144.37|141.97|144.37|141.97|144.1|141.7|0
1651677010000|2022-05-04 15:10:10|144.45|142.05|144.19|141.79|144.45|142.05|144.19|141.79|0
1651677020000|2022-05-04 15:10:20|144.28|141.88|144.45|142.05|144.45|142.05|144.28|141.88|0
1651677030000|2022-05-04 15:10:30|144.19|141.79|143.97|141.57|144.19|141.79|143.93|141.53|0
1651677040000|2022-05-04 15:10:40|143.84|141.44|143.84|141.44|143.84|141.44|143.84|141.44|0
1651677050000|2022-05-04 15:10:50|143.93|141.53|143.97|141.57|143.97|141.57|143.84|141.44|0
1651677060000|2022-05-04 15:11:00|143.67|141.27|144.02|141.62|144.02|141.62|143.67|141.27|0
1651677070000|2022-05-04 15:11:10|143.93|141.53|143.67|141.27|143.93|141.53|143.67|141.27|0
1651677080000|2022-05-04 15:11:20|143.5|141.1|143.45|141.05|143.58|141.18|143.41|141.01|0
1651677090000|2022-05-04 15:11:30|143.5|141.1|142.98|140.58|143.58|141.18|142.98|140.58|0
1651677100000|2022-05-04 15:11:40|142.89|140.49|142.8|140.4|142.89|140.49|142.8|140.4|0
1651677110000|2022-05-04 15:11:50|142.63|140.23|142.2|139.8|142.63|140.23|142.2|139.8|0
1651677120000|2022-05-04 15:12:00|142.28|139.88|141.94|139.54|142.37|139.97|141.94|139.54|0
1651677130000|2022-05-04 15:12:10|141.85|139.45|142.02|139.62|142.02|139.62|141.77|139.37|0
1651677140000|2022-05-04 15:12:20|141.85|139.45|141.51|139.11|141.85|139.45|141.51|139.11|0
1651677150000|2022-05-04 15:12:30|141.59|139.19|141.59|139.19|141.59|139.19|141.51|139.11|0
1651677160000|2022-05-04 15:12:40|141.55|139.15|141.34|138.94|141.59|139.19|141.34|138.94|0
1651677170000|2022-05-04 15:12:50|141.25|138.85|141.38|138.98|141.51|139.11|141.25|138.85|0
1651677180000|2022-05-04 15:13:00|141.51|139.11|141.42|139.02|141.51|139.11|141.34|138.94|0
1651677190000|2022-05-04 15:13:10|141.55|139.15|141.68|139.28|141.68|139.28|141.55|139.15|0
1651677200000|2022-05-04 15:13:20|141.51|139.11|141.16|138.76|141.51|139.11|141.08|138.68|0
1651677210000|2022-05-04 15:13:30|141.12|138.72|141.42|139.02|141.42|139.02|141.12|138.72|0
1651677220000|2022-05-04 15:13:40|141.77|139.37|141.77|139.37|141.77|139.37|141.68|139.28|0
1651677230000|2022-05-04 15:13:50|141.68|139.28|141.94|139.54|142.02|139.62|141.68|139.28|0
1651677240000|2022-05-04 15:14:00|141.85|139.45|141.77|139.37|141.85|139.45|141.59|139.19|0
1651677250000|2022-05-04 15:14:10|141.85|139.45|141.94|139.54|142.02|139.62|141.85|139.45|0
1651677260000|2022-05-04 15:14:20|141.85|139.45|141.51|139.11|141.85|139.45|141.51|139.11|0
1651677270000|2022-05-04 15:14:30|141.25|138.85|141.51|139.11|141.51|139.11|141.25|138.85|0
1651677280000|2022-05-04 15:14:40|141.59|139.19|140.91|138.51|141.59|139.19|140.91|138.51|0
1651677290000|2022-05-04 15:14:50|141.08|138.68|141.51|139.11|141.51|139.11|141.08|138.68|0
1651677300000|2022-05-04 15:15:00|141.59|139.19|141.51|139.11|141.68|139.28|141.51|139.11|0
1651677310000|2022-05-04 15:15:10|141.42|139.02|140.91|138.51|141.42|139.02|140.91|138.51|0
1651677320000|2022-05-04 15:15:20|141.16|138.76|141.76|139.36|141.76|139.36|141.16|138.76|0
1651677330000|2022-05-04 15:15:30|141.85|139.45|141.59|139.19|141.85|139.45|141.59|139.19|0
1651677340000|2022-05-04 15:15:40|141.68|139.28|141.51|139.11|141.68|139.28|141.51|139.11|0
1651677350000|2022-05-04 15:15:50|141.59|139.19|141.68|139.28|141.68|139.28|141.51|139.11|0
1651677360000|2022-05-04 15:16:00|141.59|139.19|141.68|139.28|141.68|139.28|141.51|139.11|0
1651677370000|2022-05-04 15:16:10|141.85|139.45|141.51|139.11|141.94|139.54|141.51|139.11|0
1651677380000|2022-05-04 15:16:20|141.42|139.02|141.33|138.93|141.51|139.11|141.33|138.93|0
1651677390000|2022-05-04 15:16:30|141.42|139.02|141.68|139.28|141.85|139.45|141.42|139.02|0
1651677400000|2022-05-04 15:16:40|141.76|139.36|142.02|139.62|142.11|139.71|141.76|139.36|0
1651677410000|2022-05-04 15:16:50|142.11|139.71|142.02|139.62|142.2|139.8|142.02|139.62|0
1651677420000|2022-05-04 15:17:00|142.11|139.71|141.98|139.58|142.11|139.71|141.98|139.58|0
1651677430000|2022-05-04 15:17:10|142.02|139.62|141.94|139.54|142.02|139.62|141.94|139.54|0
1651677440000|2022-05-04 15:17:20|141.85|139.45|141.81|139.41|141.85|139.45|141.76|139.36|0
1651677450000|2022-05-04 15:17:30|141.76|139.36|141.76|139.36|141.76|139.36|141.68|139.28|0
1651677460000|2022-05-04 15:17:40|141.68|139.28|141.94|139.54|141.94|139.54|141.68|139.28|0
1651677470000|2022-05-04 15:17:50|142.02|139.62|141.94|139.54|142.02|139.62|141.81|139.41|0
1651677480000|2022-05-04 15:18:00|142.02|139.62|141.94|139.54|142.02|139.62|141.94|139.54|0
1651677490000|2022-05-04 15:18:10|141.72|139.32|141.76|139.36|141.85|139.45|141.59|139.19|0
1651677500000|2022-05-04 15:18:20|141.89|139.49|141.85|139.45|141.89|139.49|141.76|139.36|0
1651677510000|2022-05-04 15:18:30|141.76|139.36|141.59|139.19|141.76|139.36|141.59|139.19|0
1651677520000|2022-05-04 15:18:40|141.68|139.28|141.72|139.32|141.76|139.36|141.59|139.19|0
1651677530000|2022-05-04 15:18:50|141.85|139.45|142.02|139.62|142.11|139.71|141.85|139.45|0
1651677540000|2022-05-04 15:19:00|142.15|139.75|142.02|139.62|142.28|139.88|142.02|139.62|0
1651677550000|2022-05-04 15:19:10|142.11|139.71|142.37|139.97|142.37|139.97|142.11|139.71|0
1651677560000|2022-05-04 15:19:20|142.11|139.71|141.94|139.54|142.11|139.71|141.94|139.54|0
1651677570000|2022-05-04 15:19:30|141.76|139.36|141.85|139.45|141.85|139.45|141.68|139.28|0
1651677580000|2022-05-04 15:19:40|141.94|139.54|142.11|139.71|142.11|139.71|141.94|139.54|0
1651677590000|2022-05-04 15:19:50|142.37|139.97|142.45|140.05|142.45|140.05|142.28|139.88|0
1651677600000|2022-05-04 15:20:00|142.28|139.88|142.45|140.05|142.45|140.05|142.28|139.88|0
1651677610000|2022-05-04 15:20:10|142.28|139.88|141.76|139.36|142.28|139.88|141.76|139.36|0
1651677620000|2022-05-04 15:20:20|141.94|139.54|141.94|139.54|141.94|139.54|141.76|139.36|0
1651677630000|2022-05-04 15:20:30|141.85|139.45|141.85|139.45|141.94|139.54|141.85|139.45|0
1651677640000|2022-05-04 15:20:40|141.76|139.36|141.85|139.45|141.85|139.45|141.76|139.36|0
1651677650000|2022-05-04 15:20:50|141.76|139.36|141.76|139.36|141.76|139.36|141.68|139.28|0
1651677660000|2022-05-04 15:21:00|141.85|139.45|141.94|139.54|141.94|139.54|141.68|139.28|0
1651677670000|2022-05-04 15:21:10|141.85|139.45|141.5|139.1|141.85|139.45|141.5|139.1|0
1651677680000|2022-05-04 15:21:20|141.59|139.19|141.89|139.49|141.93|139.53|141.59|139.19|0
1651677690000|2022-05-04 15:21:30|141.68|139.28|143.66|141.26|143.66|141.26|141.07|138.67|0
1651677700000|2022-05-04 15:21:40|143.58|141.18|142.19|139.79|143.58|141.18|142.19|139.79|0
1651677710000|2022-05-04 15:21:50|142.11|139.71|142.19|139.79|142.19|139.79|142.11|139.71|0
1651677720000|2022-05-04 15:22:00|142.11|139.71|141.94|139.54|142.11|139.71|141.94|139.54|0
1651677730000|2022-05-04 15:22:10|142.11|139.71|142.54|140.14|142.54|140.14|142.11|139.71|0
1651677740000|2022-05-04 15:22:20|142.45|140.05|142.84|140.44|142.84|140.44|142.45|140.05|0
1651677750000|2022-05-04 15:22:30|142.97|140.57|142.63|140.23|142.97|140.57|142.63|140.23|0
1651677760000|2022-05-04 15:22:40|142.54|140.14|142.8|140.4|142.8|140.4|142.54|140.14|0
1651677770000|2022-05-04 15:22:50|142.93|140.53|142.88|140.48|142.93|140.53|142.88|140.48|0
1651677780000|2022-05-04 15:23:00|142.97|140.57|143.14|140.74|143.14|140.74|142.97|140.57|0
1651677790000|2022-05-04 15:23:10|142.97|140.57|142.71|140.31|142.97|140.57|142.71|140.31|0
1651677800000|2022-05-04 15:23:20|142.62|140.22|142.62|140.22|142.75|140.35|142.62|140.22|0
1651677810000|2022-05-04 15:23:30|142.71|140.31|142.88|140.48|142.93|140.53|142.62|140.22|0
1651677820000|2022-05-04 15:23:40|142.8|140.4|142.8|140.4|142.97|140.57|142.8|140.4|0
1651677830000|2022-05-04 15:23:50|142.88|140.48|142.8|140.4|142.88|140.48|142.8|140.4|0
1651677840000|2022-05-04 15:24:00|143.01|140.61|142.84|140.44|143.01|140.61|142.84|140.44|0
1651677850000|2022-05-04 15:24:10|142.8|140.4|142.62|140.22|142.8|140.4|142.62|140.22|0
1651677860000|2022-05-04 15:24:20|142.54|140.14|142.62|140.22|142.71|140.31|142.54|140.14|0
1651677870000|2022-05-04 15:24:30|142.54|140.14|142.37|139.97|142.71|140.31|142.37|139.97|0
1651677880000|2022-05-04 15:24:40|142.45|140.05|142.45|140.05|142.54|140.14|142.45|140.05|0
1651677890000|2022-05-04 15:24:50|142.62|140.22|142.54|140.14|142.71|140.31|142.54|140.14|0
1651677900000|2022-05-04 15:25:00|142.62|140.22|142.54|140.14|142.71|140.31|142.54|140.14|0
1651677910000|2022-05-04 15:25:10|142.62|140.22|142.62|140.22|142.97|140.57|142.62|140.22|0
1651677920000|2022-05-04 15:25:20|142.71|140.31|142.97|140.57|142.97|140.57|142.71|140.31|0
1651677930000|2022-05-04 15:25:30|143.01|140.61|143.06|140.66|143.14|140.74|143.01|140.61|0
1651677940000|2022-05-04 15:25:40|143.14|140.74|143.06|140.66|143.14|140.74|143.06|140.66|0
1651677950000|2022-05-04 15:25:50|142.97|140.57|143.23|140.83|143.23|140.83|142.88|140.48|0
1651677960000|2022-05-04 15:26:00|142.97|140.57|143.14|140.74|143.23|140.83|142.97|140.57|0
1651677970000|2022-05-04 15:26:10|143.27|140.87|143.06|140.66|143.27|140.87|143.06|140.66|0
1651677980000|2022-05-04 15:26:20|142.88|140.48|142.8|140.4|142.88|140.48|142.8|140.4|0
1651677990000|2022-05-04 15:26:30|142.71|140.31|142.84|140.44|142.84|140.44|142.71|140.31|0
1651678000000|2022-05-04 15:26:40|142.8|140.4|142.88|140.48|142.88|140.48|142.8|140.4|0
1651678010000|2022-05-04 15:26:50|142.8|140.4|142.71|140.31|142.88|140.48|142.71|140.31|0
1651678020000|2022-05-04 15:27:00|142.62|140.22|142.84|140.44|142.84|140.44|142.62|140.22|0
1651678030000|2022-05-04 15:27:10|142.71|140.31|142.88|140.48|142.88|140.48|142.71|140.31|0
1651678040000|2022-05-04 15:27:20|142.97|140.57|142.8|140.4|142.97|140.57|142.8|140.4|0
1651678050000|2022-05-04 15:27:30|142.88|140.48|142.8|140.4|142.97|140.57|142.8|140.4|0
1651678060000|2022-05-04 15:27:40|142.71|140.31|142.54|140.14|142.71|140.31|142.54|140.14|0
1651678070000|2022-05-04 15:27:50|142.58|140.18|142.19|139.79|142.58|140.18|142.19|139.79|0
1651678080000|2022-05-04 15:28:00|141.85|139.45|141.93|139.53|142.02|139.62|141.85|139.45|0
1651678090000|2022-05-04 15:28:10|142.19|139.79|142.02|139.62|142.19|139.79|141.93|139.53|0
1651678100000|2022-05-04 15:28:20|142.11|139.71|142.02|139.62|142.11|139.71|141.93|139.53|0
1651678110000|2022-05-04 15:28:30|142.11|139.71|142.11|139.71|142.19|139.79|142.02|139.62|0
1651678120000|2022-05-04 15:28:40|142.02|139.62|141.76|139.36|142.02|139.62|141.76|139.36|0
1651678130000|2022-05-04 15:28:50|141.85|139.45|141.68|139.28|141.85|139.45|141.59|139.19|0
1651678140000|2022-05-04 15:29:00|141.5|139.1|141.16|138.76|141.5|139.1|141.16|138.76|0
1651678150000|2022-05-04 15:29:10|141.42|139.02|141.67|139.27|141.67|139.27|141.42|139.02|0
1651678160000|2022-05-04 15:29:20|141.93|139.53|141.8|139.4|141.93|139.53|141.8|139.4|0
1651678170000|2022-05-04 15:29:30|141.85|139.45|142.19|139.79|142.19|139.79|141.85|139.45|0
1651678180000|2022-05-04 15:29:40|142.11|139.71|142.28|139.88|142.28|139.88|142.11|139.71|0
1651678190000|2022-05-04 15:29:50|142.19|139.79|142.28|139.88|142.36|139.96|142.19|139.79|0
1651678200000|2022-05-04 15:30:00|142.02|139.62|142.4|140|142.4|140|142.02|139.62|0
1651678210000|2022-05-04 15:30:10|142.28|139.88|141.63|139.23|142.28|139.88|141.63|139.23|0
1651678220000|2022-05-04 15:30:20|141.46|139.06|141.33|138.93|141.46|139.06|141.33|138.93|0
1651678230000|2022-05-04 15:30:30|141.42|139.02|141.5|139.1|141.59|139.19|141.42|139.02|0
1651678240000|2022-05-04 15:30:40|141.42|139.02|141.42|139.02|141.63|139.23|141.42|139.02|0
1651678250000|2022-05-04 15:30:50|141.24|138.84|140.9|138.5|141.24|138.84|140.9|138.5|0
1651678260000|2022-05-04 15:31:00|140.65|138.25|140.56|138.16|140.65|138.25|140.39|137.99|0
1651678270000|2022-05-04 15:31:10|140.65|138.25|140.99|138.59|140.99|138.59|140.65|138.25|0
1651678280000|2022-05-04 15:31:20|141.16|138.76|141.33|138.93|141.33|138.93|141.07|138.67|0
1651678290000|2022-05-04 15:31:30|141.24|138.84|141.46|139.06|141.46|139.06|141.24|138.84|0
1651678300000|2022-05-04 15:31:40|141.42|139.02|141.07|138.67|141.42|139.02|141.07|138.67|0
1651678310000|2022-05-04 15:31:50|141.16|138.76|140.99|138.59|141.16|138.76|140.99|138.59|0
1651678320000|2022-05-04 15:32:00|140.9|138.5|141.16|138.76|141.29|138.89|140.9|138.5|0
1651678330000|2022-05-04 15:32:10|140.99|138.59|140.99|138.59|140.99|138.59|140.99|138.59|0
1651678340000|2022-05-04 15:32:20|140.9|138.5|140.9|138.5|140.9|138.5|140.82|138.42|0
1651678350000|2022-05-04 15:32:30|140.82|138.42|140.73|138.33|140.82|138.42|140.73|138.33|0
1651678360000|2022-05-04 15:32:40|140.64|138.24|140.86|138.46|140.86|138.46|140.64|138.24|0
1651678370000|2022-05-04 15:32:50|140.82|138.42|140.73|138.33|140.9|138.5|140.73|138.33|0
1651678380000|2022-05-04 15:33:00|140.64|138.24|140.64|138.24|140.73|138.33|140.64|138.24|0
1651678390000|2022-05-04 15:33:10|140.82|138.42|140.9|138.5|140.9|138.5|140.73|138.33|0
1651678400000|2022-05-04 15:33:20|140.99|138.59|141.07|138.67|141.07|138.67|140.99|138.59|0
1651678410000|2022-05-04 15:33:30|141.16|138.76|141.33|138.93|141.33|138.93|141.16|138.76|0
1651678420000|2022-05-04 15:33:40|141.42|139.02|140.9|138.5|141.42|139.02|140.9|138.5|0
1651678430000|2022-05-04 15:33:50|140.82|138.42|140.82|138.42|140.82|138.42|140.82|138.42|0
1651678440000|2022-05-04 15:34:00|140.64|138.24|140.64|138.24|140.64|138.24|140.64|138.24|0
1651678450000|2022-05-04 15:34:10|140.56|138.16|140.39|137.99|140.56|138.16|140.39|137.99|0
1651678460000|2022-05-04 15:34:20|140.47|138.07|140.56|138.16|140.56|138.16|140.39|137.99|0
1651678470000|2022-05-04 15:34:30|140.73|138.33|140.47|138.07|140.73|138.33|140.22|137.82|0
1651678480000|2022-05-04 15:34:40|140.39|137.99|140.47|138.07|140.56|138.16|140.39|137.99|0
1651678490000|2022-05-04 15:34:50|140.56|138.16|140.9|138.5|140.9|138.5|140.56|138.16|0
1651678500000|2022-05-04 15:35:00|140.73|138.33|141.07|138.67|141.24|138.84|140.73|138.33|0
1651678510000|2022-05-04 15:35:10|140.99|138.59|141.33|138.93|141.33|138.93|140.99|138.59|0
1651678520000|2022-05-04 15:35:20|141.16|138.76|140.9|138.5|141.33|138.93|140.9|138.5|0
1651678530000|2022-05-04 15:35:30|140.73|138.33|140.81|138.41|140.81|138.41|140.47|138.07|0
1651678540000|2022-05-04 15:35:40|140.64|138.24|140.73|138.33|140.73|138.33|140.64|138.24|0
1651678550000|2022-05-04 15:35:50|140.64|138.24|140.13|137.73|140.64|138.24|140.05|137.65|0
1651678560000|2022-05-04 15:36:00|140.39|137.99|140.47|138.07|140.47|138.07|140.17|137.77|0
1651678570000|2022-05-04 15:36:10|140.56|138.16|140.73|138.33|140.73|138.33|140.56|138.16|0
1651678580000|2022-05-04 15:36:20|140.9|138.5|140.99|138.59|141.16|138.76|140.9|138.5|0
1651678590000|2022-05-04 15:36:30|140.9|138.5|141.16|138.76|141.16|138.76|140.9|138.5|0
1651678600000|2022-05-04 15:36:40|141.07|138.67|141.24|138.84|141.24|138.84|141.07|138.67|0
1651678610000|2022-05-04 15:36:50|141.16|138.76|141.07|138.67|141.33|138.93|141.07|138.67|0
1651678620000|2022-05-04 15:37:00|141.24|138.84|141.33|138.93|141.33|138.93|141.24|138.84|0
1651678630000|2022-05-04 15:37:10|141.16|138.76|141.24|138.84|141.28|138.88|141.16|138.76|0
1651678640000|2022-05-04 15:37:20|140.99|138.59|140.9|138.5|141.07|138.67|140.9|138.5|0
1651678650000|2022-05-04 15:37:30|140.99|138.59|140.81|138.41|140.99|138.59|140.64|138.24|0
1651678660000|2022-05-04 15:37:40|140.73|138.33|140.99|138.59|141.16|138.76|140.73|138.33|0
1651678670000|2022-05-04 15:37:50|141.16|138.76|141.24|138.84|141.24|138.84|141.07|138.67|0
1651678680000|2022-05-04 15:38:00|141.33|138.93|141.33|138.93|141.33|138.93|141.24|138.84|0
1651678690000|2022-05-04 15:38:10|141.41|139.01|141.5|139.1|141.59|139.19|141.41|139.01|0
1651678700000|2022-05-04 15:38:20|141.59|139.19|141.41|139.01|141.59|139.19|141.41|139.01|0
1651678710000|2022-05-04 15:38:30|141.33|138.93|141.59|139.19|141.59|139.19|141.24|138.84|0
1651678720000|2022-05-04 15:38:40|141.63|139.23|141.59|139.19|141.76|139.36|141.59|139.19|0
1651678730000|2022-05-04 15:38:50|141.5|139.1|141.67|139.27|141.67|139.27|141.5|139.1|0
1651678740000|2022-05-04 15:39:00|141.45|139.05|141.54|139.14|141.59|139.19|141.45|139.05|0
1651678750000|2022-05-04 15:39:10|141.59|139.19|141.76|139.36|141.76|139.36|141.5|139.1|0
1651678760000|2022-05-04 15:39:20|141.93|139.53|142.1|139.7|142.1|139.7|141.93|139.53|0
1651678770000|2022-05-04 15:39:30|142.02|139.62|142.02|139.62|142.1|139.7|142.02|139.62|0
1651678780000|2022-05-04 15:39:40|141.93|139.53|142.02|139.62|142.02|139.62|141.93|139.53|0
1651678790000|2022-05-04 15:39:50|142.06|139.66|142.19|139.79|142.19|139.79|142.06|139.66|0
1651678800000|2022-05-04 15:40:00|142.02|139.62|141.93|139.53|142.1|139.7|141.76|139.36|0
1651678810000|2022-05-04 15:40:10|142.01|139.61|142.01|139.61|142.1|139.7|142.01|139.61|0
1651678820000|2022-05-04 15:40:20|142.19|139.79|141.93|139.53|142.19|139.79|141.93|139.53|0
1651678830000|2022-05-04 15:40:30|142.1|139.7|141.93|139.53|142.14|139.74|141.93|139.53|0
1651678840000|2022-05-04 15:40:40|141.84|139.44|142.19|139.79|142.19|139.79|141.84|139.44|0
1651678850000|2022-05-04 15:40:50|142.36|139.96|142.62|140.22|142.79|140.39|142.36|139.96|0
1651678860000|2022-05-04 15:41:00|142.53|140.13|141.93|139.53|142.53|140.13|141.93|139.53|0
1651678870000|2022-05-04 15:41:10|142.01|139.61|142.62|140.22|142.62|140.22|142.01|139.61|0
1651678880000|2022-05-04 15:41:20|142.53|140.13|142.7|140.3|142.7|140.3|142.53|140.13|0
1651678890000|2022-05-04 15:41:30|142.79|140.39|142.79|140.39|142.88|140.48|142.79|140.39|0
1651678900000|2022-05-04 15:41:40|142.88|140.48|142.96|140.56|142.96|140.56|142.88|140.48|0
1651678910000|2022-05-04 15:41:50|143|140.6|142.7|140.3|143|140.6|142.7|140.3|0
1651678920000|2022-05-04 15:42:00|142.57|140.17|142.45|140.05|142.62|140.22|142.45|140.05|0
1651678930000|2022-05-04 15:42:10|142.53|140.13|142.45|140.05|142.57|140.17|142.45|140.05|0
1651678940000|2022-05-04 15:42:20|142.53|140.13|142.53|140.13|142.53|140.13|142.44|140.04|0
1651678950000|2022-05-04 15:42:30|142.7|140.3|142.36|139.96|142.7|140.3|142.36|139.96|0
1651678960000|2022-05-04 15:42:40|142.27|139.87|142.31|139.91|142.31|139.91|142.27|139.87|0
1651678970000|2022-05-04 15:42:50|142.44|140.04|142.44|140.04|142.53|140.13|142.44|140.04|0
1651678980000|2022-05-04 15:43:00|142.19|139.79|142.19|139.79|142.27|139.87|142.19|139.79|0
1651678990000|2022-05-04 15:43:10|142.36|139.96|142.1|139.7|142.36|139.96|142.1|139.7|0
1651679000000|2022-05-04 15:43:20|142.01|139.61|142.06|139.66|142.1|139.7|142.01|139.61|0
1651679010000|2022-05-04 15:43:30|141.84|139.44|141.84|139.44|142.01|139.61|141.84|139.44|0
1651679020000|2022-05-04 15:43:40|141.93|139.53|142.27|139.87|142.27|139.87|141.93|139.53|0
1651679030000|2022-05-04 15:43:50|142.44|140.04|142.62|140.22|142.62|140.22|142.44|140.04|0
1651679040000|2022-05-04 15:44:00|142.7|140.3|142.36|139.96|142.7|140.3|142.36|139.96|0
1651679050000|2022-05-04 15:44:10|142.19|139.79|142.19|139.79|142.19|139.79|142.01|139.61|0
1651679060000|2022-05-04 15:44:20|142.01|139.61|142.44|140.04|142.44|140.04|142.01|139.61|0
1651679070000|2022-05-04 15:44:30|142.36|139.96|142.7|140.3|142.7|140.3|142.36|139.96|0
1651679080000|2022-05-04 15:44:40|142.53|140.13|142.53|140.13|142.53|140.13|142.44|140.04|0
1651679090000|2022-05-04 15:44:50|142.44|140.04|142.62|140.22|142.62|140.22|142.44|140.04|0
1651679100000|2022-05-04 15:45:00|142.49|140.09|142.57|140.17|142.57|140.17|142.36|139.96|0
1651679110000|2022-05-04 15:45:10|142.7|140.3|142.96|140.56|142.96|140.56|142.7|140.3|0
1651679120000|2022-05-04 15:45:20|142.88|140.48|143.22|140.82|143.22|140.82|142.88|140.48|0
1651679130000|2022-05-04 15:45:30|143.05|140.65|142.96|140.56|143.14|140.74|142.96|140.56|0
1651679140000|2022-05-04 15:45:40|142.74|140.34|142.44|140.04|142.79|140.39|142.44|140.04|0
1651679150000|2022-05-04 15:45:50|142.53|140.13|142.79|140.39|142.79|140.39|142.53|140.13|0
1651679160000|2022-05-04 15:46:00|142.7|140.3|142.62|140.22|142.88|140.48|142.62|140.22|0
1651679170000|2022-05-04 15:46:10|142.44|140.04|142.36|139.96|142.53|140.13|142.36|139.96|0
1651679180000|2022-05-04 15:46:20|142.27|139.87|142.27|139.87|142.36|139.96|142.1|139.7|0
1651679190000|2022-05-04 15:46:30|142.18|139.78|142.53|140.13|142.53|140.13|142.18|139.78|0
1651679200000|2022-05-04 15:46:40|142.7|140.3|142.88|140.48|142.88|140.48|142.7|140.3|0
1651679210000|2022-05-04 15:46:50|142.96|140.56|142.96|140.56|143.05|140.65|142.96|140.56|0
1651679220000|2022-05-04 15:47:00|143.13|140.73|144|141.6|144|141.6|143.13|140.73|0
1651679230000|2022-05-04 15:47:10|143.91|141.51|144|141.6|144|141.6|143.65|141.25|0
1651679240000|2022-05-04 15:47:20|143.83|141.43|143.48|141.08|143.83|141.43|143.48|141.08|0
1651679250000|2022-05-04 15:47:30|143.39|140.99|143.65|141.25|143.65|141.25|143.31|140.91|0
1651679260000|2022-05-04 15:47:40|143.74|141.34|143.91|141.51|143.91|141.51|143.74|141.34|0
1651679270000|2022-05-04 15:47:50|143.83|141.43|143.91|141.51|143.91|141.51|143.83|141.43|0
1651679280000|2022-05-04 15:48:00|143.96|141.56|143.83|141.43|143.96|141.56|143.65|141.25|0
1651679290000|2022-05-04 15:48:10|143.91|141.51|144.35|141.95|144.35|141.95|143.91|141.51|0
1651679300000|2022-05-04 15:48:20|144.44|142.04|144.7|142.3|144.7|142.3|144.44|142.04|0
1651679310000|2022-05-04 15:48:30|144.78|142.38|144.78|142.38|144.96|142.56|144.78|142.38|0
1651679320000|2022-05-04 15:48:40|144.87|142.47|145|142.6|145|142.6|144.87|142.47|0
1651679330000|2022-05-04 15:48:50|144.78|142.38|144.96|142.56|144.96|142.56|144.78|142.38|0
1651679340000|2022-05-04 15:49:00|144.87|142.47|145.13|142.73|145.22|142.82|144.87|142.47|0
1651679350000|2022-05-04 15:49:10|145.31|142.91|145.13|142.73|145.31|142.91|145.13|142.73|0
1651679360000|2022-05-04 15:49:20|145.22|142.82|145.31|142.91|145.31|142.91|145.13|142.73|0
1651679370000|2022-05-04 15:49:30|145.22|142.82|144.96|142.56|145.22|142.82|144.96|142.56|0
1651679380000|2022-05-04 15:49:40|145.05|142.65|145.31|142.91|145.31|142.91|145.05|142.65|0
1651679390000|2022-05-04 15:49:50|145.4|143|145.4|143|145.4|143|145.26|142.86|0
1651679400000|2022-05-04 15:50:00|145.22|142.82|144.61|142.21|145.22|142.82|144.61|142.21|0
1651679410000|2022-05-04 15:50:10|144.87|142.47|145.05|142.65|145.05|142.65|144.87|142.47|0
1651679420000|2022-05-04 15:50:20|145.22|142.82|145.13|142.73|145.22|142.82|144.96|142.56|0
1651679430000|2022-05-04 15:50:30|145.05|142.65|145.22|142.82|145.22|142.82|145.05|142.65|0
1651679440000|2022-05-04 15:50:40|145.13|142.73|145.39|142.99|145.39|142.99|145.13|142.73|0
1651679450000|2022-05-04 15:50:50|145.31|142.91|145.22|142.82|145.31|142.91|145.22|142.82|0
1651679460000|2022-05-04 15:51:00|145.13|142.73|145.13|142.73|145.22|142.82|145.05|142.65|0
1651679470000|2022-05-04 15:51:10|145.31|142.91|145.13|142.73|145.31|142.91|145.13|142.73|0
1651679480000|2022-05-04 15:51:20|145.22|142.82|144.87|142.47|145.22|142.82|144.87|142.47|0
1651679490000|2022-05-04 15:51:30|145.05|142.65|145.22|142.82|145.22|142.82|145.05|142.65|0
1651679500000|2022-05-04 15:51:40|145.17|142.77|145.48|143.08|145.48|143.08|145.17|142.77|0
1651679510000|2022-05-04 15:51:50|145.05|142.65|144.96|142.56|145.05|142.65|144.96|142.56|0
1651679520000|2022-05-04 15:52:00|145.04|142.64|145.13|142.73|145.13|142.73|145.04|142.64|0
1651679530000|2022-05-04 15:52:10|144.96|142.56|144.7|142.3|144.96|142.56|144.7|142.3|0
1651679540000|2022-05-04 15:52:20|144.61|142.21|144.7|142.3|144.7|142.3|144.52|142.12|0
1651679550000|2022-05-04 15:52:30|144.78|142.38|144.87|142.47|144.87|142.47|144.7|142.3|0
1651679560000|2022-05-04 15:52:40|144.78|142.38|144.56|142.16|144.78|142.38|144.56|142.16|0
1651679570000|2022-05-04 15:52:50|144.87|142.47|144.87|142.47|144.87|142.47|144.78|142.38|0
1651679580000|2022-05-04 15:53:00|144.78|142.38|145.04|142.64|145.04|142.64|144.78|142.38|0
1651679590000|2022-05-04 15:53:10|145.13|142.73|145.13|142.73|145.13|142.73|145.13|142.73|0
1651679600000|2022-05-04 15:53:20|143.92|141.52|143.92|141.52|143.92|141.52|143.83|141.43|0
1651679610000|2022-05-04 15:53:30|143.83|141.43|144.18|141.78|144.18|141.78|143.83|141.43|0
1651679620000|2022-05-04 15:53:40|144.26|141.86|144.35|141.95|144.53|142.13|144.26|141.86|0
1651679630000|2022-05-04 15:53:50|144.7|142.3|144.44|142.04|144.7|142.3|144.44|142.04|0
1651679640000|2022-05-04 15:54:00|144.53|142.13|144.61|142.21|144.61|142.21|144.53|142.13|0
1651679650000|2022-05-04 15:54:10|144.7|142.3|144.88|142.48|144.88|142.48|144.7|142.3|0
1651679660000|2022-05-04 15:54:20|144.79|142.39|145.05|142.65|145.05|142.65|144.79|142.39|0
1651679670000|2022-05-04 15:54:30|145.14|142.74|145.09|142.69|145.14|142.74|145.09|142.69|0
1651679680000|2022-05-04 15:54:40|145.14|142.74|145.14|142.74|145.23|142.83|145.14|142.74|0
1651679690000|2022-05-04 15:54:50|145.23|142.83|145.31|142.91|145.31|142.91|145.23|142.83|0
1651679700000|2022-05-04 15:55:00|145.58|143.18|145.58|143.18|145.58|143.18|145.4|143|0
1651679710000|2022-05-04 15:55:10|145.66|143.26|145.58|143.18|145.66|143.26|145.58|143.18|0
1651679720000|2022-05-04 15:55:20|145.49|143.09|145.66|143.26|145.66|143.26|145.31|142.91|0
1651679730000|2022-05-04 15:55:30|145.49|143.09|145.23|142.83|145.49|143.09|145.23|142.83|0
1651679740000|2022-05-04 15:55:40|145.05|142.65|145.05|142.65|145.05|142.65|144.96|142.56|0
1651679750000|2022-05-04 15:55:50|145.14|142.74|145.14|142.74|145.27|142.87|145.14|142.74|0
1651679760000|2022-05-04 15:56:00|145.05|142.65|144.96|142.56|145.05|142.65|144.96|142.56|0
1651679770000|2022-05-04 15:56:10|144.79|142.39|144.79|142.39|144.79|142.39|144.7|142.3|0
1651679780000|2022-05-04 15:56:20|144.7|142.3|144.7|142.3|144.7|142.3|144.7|142.3|0
1651679790000|2022-05-04 15:56:30|144.79|142.39|144.53|142.13|144.79|142.39|144.53|142.13|0
1651679800000|2022-05-04 15:56:40|144.7|142.3|144.61|142.21|144.7|142.3|144.61|142.21|0
1651679810000|2022-05-04 15:56:50|144.7|142.3|144.7|142.3|144.87|142.47|144.7|142.3|0
1651679820000|2022-05-04 15:57:00|144.53|142.13|144.44|142.04|144.7|142.3|144.44|142.04|0
1651679830000|2022-05-04 15:57:10|144.26|141.86|144.09|141.69|144.35|141.95|144.09|141.69|0
1651679840000|2022-05-04 15:57:20|144.18|141.78|144.09|141.69|144.18|141.78|144|141.6|0
1651679850000|2022-05-04 15:57:30|144|141.6|144.09|141.69|144.09|141.69|144|141.6|0
1651679860000|2022-05-04 15:57:40|143.91|141.51|143.91|141.51|144|141.6|143.91|141.51|0
1651679870000|2022-05-04 15:57:50|143.83|141.43|143.83|141.43|143.83|141.43|143.74|141.34|0
1651679880000|2022-05-04 15:58:00|143.74|141.34|143.83|141.43|143.83|141.43|143.57|141.17|0
1651679890000|2022-05-04 15:58:10|143.96|141.56|143.48|141.08|144|141.6|143.48|141.08|0
1651679900000|2022-05-04 15:58:20|143.61|141.21|143.74|141.34|143.83|141.43|143.57|141.17|0
1651679910000|2022-05-04 15:58:30|143.83|141.43|143.65|141.25|143.91|141.51|143.65|141.25|0
1651679920000|2022-05-04 15:58:40|143.78|141.38|143.74|141.34|143.78|141.38|143.57|141.17|0
1651679930000|2022-05-04 15:58:50|143.83|141.43|143.78|141.38|143.91|141.51|143.78|141.38|0
1651679940000|2022-05-04 15:59:00|143.96|141.56|144|141.6|144|141.6|143.74|141.34|0
1651679950000|2022-05-04 15:59:10|144.09|141.69|144|141.6|144.09|141.69|143.91|141.51|0
1651679960000|2022-05-04 15:59:20|144.09|141.69|144|141.6|144.09|141.69|143.91|141.51|0
1651679970000|2022-05-04 15:59:30|143.91|141.51|144|141.6|144|141.6|143.91|141.51|0
1651679980000|2022-05-04 15:59:40|143.83|141.43|144|141.6|144|141.6|143.83|141.43|0
1651679990000|2022-05-04 15:59:50|143.83|141.43|144.09|141.69|144.09|141.69|143.83|141.43|0
1651680000000|2022-05-04 16:00:00|144.17|141.77|144|141.6|144.17|141.77|144|141.6|0
1651680010000|2022-05-04 16:00:10|144.17|141.77|144|141.6|144.17|141.77|144|141.6|0
1651680020000|2022-05-04 16:00:20|144.09|141.69|144.17|141.77|144.17|141.77|144.09|141.69|0
1651680030000|2022-05-04 16:00:30|144.44|142.04|144.35|141.95|144.44|142.04|144.35|141.95|0
1651680040000|2022-05-04 16:00:40|144.17|141.77|144.26|141.86|144.26|141.86|144.17|141.77|0
1651680050000|2022-05-04 16:00:50|144.17|141.77|144.09|141.69|144.26|141.86|144.09|141.69|0
1651680060000|2022-05-04 16:01:00|144|141.6|144.17|141.77|144.17|141.77|143.91|141.51|0
1651680070000|2022-05-04 16:01:10|144|141.6|144|141.6|144|141.6|143.91|141.51|0
1651680080000|2022-05-04 16:01:20|143.91|141.51|143.83|141.43|143.91|141.51|143.74|141.34|0
1651680090000|2022-05-04 16:01:30|143.65|141.25|143.48|141.08|143.65|141.25|143.48|141.08|0
1651680100000|2022-05-04 16:01:40|143.39|140.99|143.48|141.08|143.56|141.16|143.39|140.99|0
1651680110000|2022-05-04 16:01:50|143.61|141.21|143.83|141.43|143.83|141.43|143.61|141.21|0
1651680120000|2022-05-04 16:02:00|143.56|141.16|143.56|141.16|143.74|141.34|143.56|141.16|0
1651680130000|2022-05-04 16:02:10|143.74|141.34|143.65|141.25|143.83|141.43|143.65|141.25|0
1651680140000|2022-05-04 16:02:20|143.74|141.34|143.52|141.12|143.74|141.34|143.52|141.12|0
1651680150000|2022-05-04 16:02:30|143.48|141.08|143.52|141.12|143.52|141.12|143.3|140.9|0
1651680160000|2022-05-04 16:02:40|143.56|141.16|143.56|141.16|143.56|141.16|143.48|141.08|0
1651680170000|2022-05-04 16:02:50|143.48|141.08|143.48|141.08|143.48|141.08|143.3|140.9|0
1651680180000|2022-05-04 16:03:00|143.39|140.99|143.39|140.99|143.39|140.99|143.3|140.9|0
1651680190000|2022-05-04 16:03:10|143.3|140.9|143.22|140.82|143.3|140.9|143.17|140.77|0
1651680200000|2022-05-04 16:03:20|143.13|140.73|143.39|140.99|143.39|140.99|143.13|140.73|0
1651680210000|2022-05-04 16:03:30|143.48|141.08|143.74|141.34|143.74|141.34|143.48|141.08|0
1651680220000|2022-05-04 16:03:40|143.65|141.25|143.48|141.08|143.65|141.25|143.48|141.08|0
1651680230000|2022-05-04 16:03:50|143.65|141.25|143.65|141.25|143.74|141.34|143.65|141.25|0
1651680240000|2022-05-04 16:04:00|143.91|141.51|143.82|141.42|144|141.6|143.82|141.42|0
1651680250000|2022-05-04 16:04:10|143.65|141.25|143.56|141.16|143.65|141.25|143.56|141.16|0
1651680260000|2022-05-04 16:04:20|143.3|140.9|143.74|141.34|143.74|141.34|143.3|140.9|0
1651680270000|2022-05-04 16:04:30|143.65|141.25|143.39|140.99|143.65|141.25|143.39|140.99|0
1651680280000|2022-05-04 16:04:40|143.48|141.08|143.39|140.99|143.56|141.16|143.39|140.99|0
1651680290000|2022-05-04 16:04:50|143.48|141.08|144|141.6|144.08|141.68|143.48|141.08|0
1651680300000|2022-05-04 16:05:00|143.3|140.9|143.34|140.94|143.34|140.94|143.3|140.9|0
1651680310000|2022-05-04 16:05:10|143.39|140.99|143.48|141.08|143.48|141.08|143.39|140.99|0
1651680320000|2022-05-04 16:05:20|143.39|140.99|143.74|141.34|143.74|141.34|143.39|140.99|0
1651680330000|2022-05-04 16:05:30|143.82|141.42|143.74|141.34|143.82|141.42|143.74|141.34|0
1651680340000|2022-05-04 16:05:40|143.56|141.16|143.65|141.25|143.65|141.25|143.56|141.16|0
1651680350000|2022-05-04 16:05:50|143.74|141.34|143.82|141.42|143.82|141.42|143.65|141.25|0
1651680360000|2022-05-04 16:06:00|143.65|141.25|143.56|141.16|143.74|141.34|143.56|141.16|0
1651680370000|2022-05-04 16:06:10|143.65|141.25|143.82|141.42|143.82|141.42|143.65|141.25|0
1651680380000|2022-05-04 16:06:20|143.65|141.25|143.82|141.42|143.82|141.42|143.65|141.25|0
1651680390000|2022-05-04 16:06:30|143.78|141.38|143.74|141.34|143.78|141.38|143.65|141.25|0
1651680400000|2022-05-04 16:06:40|143.56|141.16|143.74|141.34|143.74|141.34|143.56|141.16|0
1651680410000|2022-05-04 16:06:50|143.82|141.42|144|141.6|144.09|141.69|143.82|141.42|0
1651680420000|2022-05-04 16:07:00|143.91|141.51|143.65|141.25|143.91|141.51|143.56|141.16|0
1651680430000|2022-05-04 16:07:10|143.48|141.08|143.56|141.16|143.56|141.16|143.48|141.08|0
1651680440000|2022-05-04 16:07:20|143.65|141.25|144.08|141.68|144.08|141.68|143.65|141.25|0
1651680450000|2022-05-04 16:07:30|144.17|141.77|144.17|141.77|144.17|141.77|144|141.6|0
1651680460000|2022-05-04 16:07:40|144.26|141.86|144.17|141.77|144.26|141.86|144.08|141.68|0
1651680470000|2022-05-04 16:07:50|144.08|141.68|144.26|141.86|144.26|141.86|144.08|141.68|0
1651680480000|2022-05-04 16:08:00|144.43|142.03|144.26|141.86|144.43|142.03|144.17|141.77|0
1651680490000|2022-05-04 16:08:10|144.39|141.99|144.26|141.86|144.39|141.99|144.08|141.68|0
1651680500000|2022-05-04 16:08:20|144.17|141.77|144|141.6|144.17|141.77|143.91|141.51|0
1651680510000|2022-05-04 16:08:30|144.08|141.68|144.26|141.86|144.26|141.86|144.08|141.68|0
1651680520000|2022-05-04 16:08:40|144.35|141.95|144.7|142.3|144.7|142.3|144.35|141.95|0
1651680530000|2022-05-04 16:08:50|144.87|142.47|144.7|142.3|144.87|142.47|144.7|142.3|0
1651680540000|2022-05-04 16:09:00|144.61|142.21|145.05|142.65|145.05|142.65|144.61|142.21|0
1651680550000|2022-05-04 16:09:10|144.87|142.47|145.05|142.65|145.05|142.65|144.87|142.47|0
1651680560000|2022-05-04 16:09:20|144.96|142.56|145.05|142.65|145.05|142.65|144.78|142.38|0
1651680570000|2022-05-04 16:09:30|144.96|142.56|145.13|142.73|145.13|142.73|144.96|142.56|0
1651680580000|2022-05-04 16:09:40|145.22|142.82|145.13|142.73|145.22|142.82|145.04|142.64|0
1651680590000|2022-05-04 16:09:50|144.96|142.56|144.96|142.56|144.96|142.56|144.87|142.47|0
1651680600000|2022-05-04 16:10:00|144.91|142.51|144.35|141.95|144.91|142.51|144.35|141.95|0
1651680610000|2022-05-04 16:10:10|144.43|142.03|144|141.6|144.43|142.03|144|141.6|0
1651680620000|2022-05-04 16:10:20|143.91|141.51|143.91|141.51|143.91|141.51|143.82|141.42|0
1651680630000|2022-05-04 16:10:30|143.82|141.42|143.65|141.25|143.82|141.42|143.56|141.16|0
1651680640000|2022-05-04 16:10:40|143.74|141.34|143.91|141.51|143.91|141.51|143.74|141.34|0
1651680650000|2022-05-04 16:10:50|144|141.6|144|141.6|144|141.6|143.82|141.42|0
1651680660000|2022-05-04 16:11:00|144.08|141.68|143.91|141.51|144.17|141.77|143.91|141.51|0
1651680670000|2022-05-04 16:11:10|143.74|141.34|143.86|141.46|143.86|141.46|143.74|141.34|0
1651680680000|2022-05-04 16:11:20|144|141.6|144.08|141.68|144.08|141.68|144|141.6|0
1651680690000|2022-05-04 16:11:30|143.82|141.42|143.82|141.42|144|141.6|143.82|141.42|0
1651680700000|2022-05-04 16:11:40|143.74|141.34|143.65|141.25|143.74|141.34|143.65|141.25|0
1651680710000|2022-05-04 16:11:50|143.82|141.42|144.08|141.68|144.08|141.68|143.82|141.42|0
1651680720000|2022-05-04 16:12:00|144.17|141.77|144.17|141.77|144.17|141.77|144|141.6|0
1651680730000|2022-05-04 16:12:10|144.26|141.86|143.91|141.51|144.26|141.86|143.91|141.51|0
1651680740000|2022-05-04 16:12:20|144|141.6|143.91|141.51|144|141.6|143.91|141.51|0
1651680750000|2022-05-04 16:12:30|144.04|141.64|143.82|141.42|144.04|141.64|143.82|141.42|0
1651680760000|2022-05-04 16:12:40|143.91|141.51|144.17|141.77|144.17|141.77|143.91|141.51|0
1651680770000|2022-05-04 16:12:50|144|141.6|144.08|141.68|144.08|141.68|143.82|141.42|0
1651680780000|2022-05-04 16:13:00|144|141.6|144.26|141.86|144.26|141.86|144|141.6|0
1651680790000|2022-05-04 16:13:10|144.34|141.94|144.34|141.94|144.43|142.03|144.34|141.94|0
1651680800000|2022-05-04 16:13:20|144.3|141.9|144.52|142.12|144.52|142.12|144.26|141.86|0
1651680810000|2022-05-04 16:13:30|144.69|142.29|144.61|142.21|144.78|142.38|144.61|142.21|0
1651680820000|2022-05-04 16:13:40|144.43|142.03|144.61|142.21|144.61|142.21|144.34|141.94|0
1651680830000|2022-05-04 16:13:50|144.78|142.38|144.87|142.47|144.87|142.47|144.78|142.38|0
1651680840000|2022-05-04 16:14:00|144.78|142.38|144.43|142.03|144.78|142.38|144.43|142.03|0
1651680850000|2022-05-04 16:14:10|144.34|141.94|144.26|141.86|144.43|142.03|144.26|141.86|0
1651680860000|2022-05-04 16:14:20|144.08|141.68|144.17|141.77|144.34|141.94|144.08|141.68|0
1651680870000|2022-05-04 16:14:30|144.08|141.68|144.08|141.68|144.17|141.77|144.08|141.68|0
1651680880000|2022-05-04 16:14:40|144.34|141.94|144.21|141.81|144.34|141.94|144.17|141.77|0
1651680890000|2022-05-04 16:14:50|144.26|141.86|144.52|142.12|144.52|142.12|144.26|141.86|0
1651680900000|2022-05-04 16:15:00|144.65|142.25|145.13|142.73|145.13|142.73|144.65|142.25|0
1651680910000|2022-05-04 16:15:10|145.04|142.64|145.04|142.64|145.22|142.82|144.87|142.47|0
1651680920000|2022-05-04 16:15:20|145.13|142.73|145.22|142.82|145.31|142.91|145.13|142.73|0
1651680930000|2022-05-04 16:15:30|145.74|143.34|145.22|142.82|145.74|143.34|145.22|142.82|0
1651680940000|2022-05-04 16:15:40|144.78|142.38|144.65|142.25|144.87|142.47|144.65|142.25|0
1651680950000|2022-05-04 16:15:50|144.69|142.29|144.61|142.21|144.69|142.29|144.34|141.94|0
1651680960000|2022-05-04 16:16:00|144.69|142.29|144.78|142.38|144.78|142.38|144.69|142.29|0
1651680970000|2022-05-04 16:16:10|144.52|142.12|144.26|141.86|144.52|142.12|144.26|141.86|0
1651680980000|2022-05-04 16:16:20|144.43|142.03|144.43|142.03|144.43|142.03|144.43|142.03|0
1651680990000|2022-05-04 16:16:30|144.34|141.94|144.43|142.03|144.52|142.12|144.26|141.86|0
1651681000000|2022-05-04 16:16:40|144.52|142.12|144.34|141.94|144.52|142.12|144.34|141.94|0
1651681010000|2022-05-04 16:16:50|144.26|141.86|143.99|141.59|144.26|141.86|143.99|141.59|0
1651681020000|2022-05-04 16:17:00|144.08|141.68|144.26|141.86|144.26|141.86|144.08|141.68|0
1651681030000|2022-05-04 16:17:10|144.34|141.94|144.08|141.68|144.34|141.94|144.08|141.68|0
1651681040000|2022-05-04 16:17:20|143.99|141.59|143.91|141.51|143.99|141.59|143.82|141.42|0
1651681050000|2022-05-04 16:17:30|143.82|141.42|143.82|141.42|143.91|141.51|143.82|141.42|0
1651681060000|2022-05-04 16:17:40|143.73|141.33|143.91|141.51|143.91|141.51|143.73|141.33|0
1651681070000|2022-05-04 16:17:50|144.17|141.77|144.34|141.94|144.34|141.94|144.17|141.77|0
1651681080000|2022-05-04 16:18:00|144.43|142.03|144.17|141.77|144.43|142.03|144.17|141.77|0
1651681090000|2022-05-04 16:18:10|144.34|141.94|144.34|141.94|144.52|142.12|144.34|141.94|0
1651681100000|2022-05-04 16:18:20|144.43|142.03|144.69|142.29|144.69|142.29|144.43|142.03|0
1651681110000|2022-05-04 16:18:30|144.78|142.38|144.69|142.29|144.87|142.47|144.69|142.29|0
1651681120000|2022-05-04 16:18:40|144.78|142.38|144.43|142.03|144.78|142.38|144.43|142.03|0
1651681130000|2022-05-04 16:18:50|144.69|142.29|144.87|142.47|144.87|142.47|144.69|142.29|0
1651681140000|2022-05-04 16:19:00|144.78|142.38|145.48|143.08|145.48|143.08|144.78|142.38|0
1651681150000|2022-05-04 16:19:10|145.57|143.17|145.65|143.25|145.66|143.26|145.57|143.17|0
1651681160000|2022-05-04 16:19:20|145.74|143.34|146.36|143.96|146.36|143.96|145.65|143.25|0
1651681170000|2022-05-04 16:19:30|146.62|144.22|146.71|144.31|146.8|144.4|146.62|144.22|0
1651681180000|2022-05-04 16:19:40|146.53|144.13|146.45|144.05|146.53|144.13|146.36|143.96|0
1651681190000|2022-05-04 16:19:50|146.53|144.13|146.45|144.05|146.62|144.22|146.45|144.05|0
1651681200000|2022-05-04 16:20:00|146.71|144.31|147.11|144.71|147.11|144.71|146.71|144.31|0
1651681210000|2022-05-04 16:20:10|147.33|144.93|147.24|144.84|147.33|144.93|147.19|144.79|0
1651681220000|2022-05-04 16:20:20|146.98|144.58|147.15|144.75|147.15|144.75|146.98|144.58|0
1651681230000|2022-05-04 16:20:30|147.06|144.66|147.15|144.75|147.24|144.84|147.06|144.66|0
1651681240000|2022-05-04 16:20:40|147.33|144.93|147.42|145.02|147.51|145.11|147.33|144.93|0
1651681250000|2022-05-04 16:20:50|147.46|145.06|147.68|145.28|147.68|145.28|147.46|145.06|0
1651681260000|2022-05-04 16:21:00|147.59|145.19|147.86|145.46|147.95|145.55|147.59|145.19|0
1651681270000|2022-05-04 16:21:10|147.77|145.37|147.77|145.37|147.95|145.55|147.77|145.37|0
1651681280000|2022-05-04 16:21:20|147.68|145.28|147.68|145.28|147.77|145.37|147.68|145.28|0
1651681290000|2022-05-04 16:21:30|147.59|145.19|147.51|145.11|147.68|145.28|147.51|145.11|0
1651681300000|2022-05-04 16:21:40|147.68|145.28|147.68|145.28|147.77|145.37|147.68|145.28|0
1651681310000|2022-05-04 16:21:50|147.77|145.37|148.04|145.64|148.04|145.64|147.77|145.37|0
1651681320000|2022-05-04 16:22:00|148.08|145.68|148.48|146.08|148.48|146.08|148.08|145.68|0
1651681330000|2022-05-04 16:22:10|148.57|146.17|148.93|146.53|148.93|146.53|148.57|146.17|0
1651681340000|2022-05-04 16:22:20|149.01|146.61|149.01|146.61|149.1|146.7|149.01|146.61|0
1651681350000|2022-05-04 16:22:30|148.93|146.53|149.01|146.61|149.01|146.61|148.93|146.53|0
1651681360000|2022-05-04 16:22:40|149.1|146.7|149.01|146.61|149.1|146.7|149.01|146.61|0
1651681370000|2022-05-04 16:22:50|149.55|147.15|149.37|146.97|149.55|147.15|149.37|146.97|0
1651681380000|2022-05-04 16:23:00|149.46|147.06|149.91|147.51|149.91|147.51|149.46|147.06|0
1651681390000|2022-05-04 16:23:10|149.82|147.42|149.55|147.15|149.91|147.51|149.55|147.15|0
1651681400000|2022-05-04 16:23:20|149.46|147.06|149.01|146.61|149.46|147.06|149.01|146.61|0
1651681410000|2022-05-04 16:23:30|149.1|146.7|149.28|146.88|149.28|146.88|149.1|146.7|0
1651681420000|2022-05-04 16:23:40|149.19|146.79|149.1|146.7|149.19|146.79|149.01|146.61|0
1651681430000|2022-05-04 16:23:50|149.01|146.61|149.19|146.79|149.19|146.79|149.01|146.61|0
1651681440000|2022-05-04 16:24:00|149.28|146.88|149.15|146.75|149.28|146.88|149.15|146.75|0
1651681450000|2022-05-04 16:24:10|149.28|146.88|149.1|146.7|149.28|146.88|149.1|146.7|0
1651681460000|2022-05-04 16:24:20|149.19|146.79|149.19|146.79|149.19|146.79|149.1|146.7|0
1651681470000|2022-05-04 16:24:30|149.1|146.7|149.01|146.61|149.15|146.75|149.01|146.61|0
1651681480000|2022-05-04 16:24:40|148.84|146.44|148.92|146.52|149.01|146.61|148.84|146.44|0
1651681490000|2022-05-04 16:24:50|148.97|146.57|148.92|146.52|148.97|146.57|148.84|146.44|0
1651681500000|2022-05-04 16:25:00|149.01|146.61|149.37|146.97|149.37|146.97|149.01|146.61|0
1651681510000|2022-05-04 16:25:10|149.23|146.83|149.28|146.88|149.46|147.06|149.23|146.83|0
1651681520000|2022-05-04 16:25:20|149.19|146.79|149.37|146.97|149.37|146.97|149.19|146.79|0
1651681530000|2022-05-04 16:25:30|149.28|146.88|148.92|146.52|149.28|146.88|148.92|146.52|0
1651681540000|2022-05-04 16:25:40|149.01|146.61|148.84|146.44|149.01|146.61|148.75|146.35|0
1651681550000|2022-05-04 16:25:50|148.92|146.52|149.01|146.61|149.01|146.61|148.92|146.52|0
1651681560000|2022-05-04 16:26:00|148.92|146.52|151.13|148.73|151.13|148.73|148.92|146.52|0
1651681570000|2022-05-04 16:26:10|149.28|146.88|149.28|146.88|149.28|146.88|149.1|146.7|0
1651681580000|2022-05-04 16:26:20|149.32|146.92|149.82|147.42|149.82|147.42|149.32|146.92|0
1651681590000|2022-05-04 16:26:30|149.73|147.33|149.64|147.24|149.91|147.51|149.64|147.24|0
1651681600000|2022-05-04 16:26:40|149.82|147.42|149.73|147.33|149.91|147.51|149.73|147.33|0
1651681610000|2022-05-04 16:26:50|149.82|147.42|149.91|147.51|149.91|147.51|149.82|147.42|0
1651681620000|2022-05-04 16:27:00|149.82|147.42|149.82|147.42|150.08|147.68|149.82|147.42|0
1651681630000|2022-05-04 16:27:10|150|147.6|150.35|147.95|150.35|147.95|150|147.6|0
1651681640000|2022-05-04 16:27:20|150.17|147.77|149.82|147.42|150.17|147.77|149.82|147.42|0
1651681650000|2022-05-04 16:27:30|149.73|147.33|149.64|147.24|149.73|147.33|149.64|147.24|0
1651681660000|2022-05-04 16:27:40|149.73|147.33|150|147.6|150|147.6|149.73|147.33|0
1651681670000|2022-05-04 16:27:50|150.17|147.77|150.08|147.68|150.17|147.77|150.08|147.68|0
1651681680000|2022-05-04 16:28:00|150|147.6|150.26|147.86|150.31|147.91|150|147.6|0
1651681690000|2022-05-04 16:28:10|150.53|148.13|150.71|148.31|150.71|148.31|150.53|148.13|0
1651681700000|2022-05-04 16:28:20|150.8|148.4|150.62|148.22|150.8|148.4|150.62|148.22|0
1651681710000|2022-05-04 16:28:30|150.53|148.13|150.44|148.04|150.53|148.13|150.35|147.95|0
1651681720000|2022-05-04 16:28:40|150.53|148.13|150.53|148.13|150.53|148.13|150.35|147.95|0
1651681730000|2022-05-04 16:28:50|150.62|148.22|150.35|147.95|150.62|148.22|150.35|147.95|0
1651681740000|2022-05-04 16:29:00|150.44|148.04|150.26|147.86|150.44|148.04|150.26|147.86|0
1651681750000|2022-05-04 16:29:10|150.17|147.77|150.17|147.77|150.26|147.86|150.17|147.77|0
1651681760000|2022-05-04 16:29:20|150.26|147.86|150.53|148.13|150.53|148.13|150.26|147.86|0
1651681770000|2022-05-04 16:29:30|150.26|147.86|150.26|147.86|150.26|147.86|149.99|147.59|0
1651681780000|2022-05-04 16:29:40|150.44|148.04|150.53|148.13|150.53|148.13|150.44|148.04|0
1651681790000|2022-05-04 16:29:50|150.44|148.04|150.53|148.13|150.53|148.13|150.35|147.95|0
1651681800000|2022-05-04 16:30:00|150.49|148.09|150.62|148.22|150.84|148.44|150.49|148.09|0
1651681810000|2022-05-04 16:30:10|150.71|148.31|150.62|148.22|150.71|148.31|150.53|148.13|0
1651681820000|2022-05-04 16:30:20|150.53|148.13|150.71|148.31|150.71|148.31|150.53|148.13|0
1651681830000|2022-05-04 16:30:30|150.62|148.22|150.62|148.22|150.75|148.35|150.62|148.22|0
1651681840000|2022-05-04 16:30:40|150.71|148.31|150.71|148.31|150.8|148.4|150.71|148.31|0
1651681850000|2022-05-04 16:30:50|150.62|148.22|150.62|148.22|150.71|148.31|150.53|148.13|0
1651681860000|2022-05-04 16:31:00|150.71|148.31|150.53|148.13|150.71|148.31|150.53|148.13|0
1651681870000|2022-05-04 16:31:10|150.35|147.95|150.13|147.73|150.35|147.95|150.13|147.73|0
1651681880000|2022-05-04 16:31:20|150.17|147.77|150.53|148.13|150.53|148.13|150.17|147.77|0
1651681890000|2022-05-04 16:31:30|150.26|147.86|150.08|147.68|150.26|147.86|150.08|147.68|0
1651681900000|2022-05-04 16:31:40|150.17|147.77|150.26|147.86|150.35|147.95|150.17|147.77|0
1651681910000|2022-05-04 16:31:50|150.17|147.77|150.17|147.77|150.17|147.77|150.17|147.77|0
1651681920000|2022-05-04 16:32:00|150.08|147.68|149.99|147.59|150.17|147.77|149.99|147.59|0
1651681930000|2022-05-04 16:32:10|150.08|147.68|150.26|147.86|150.26|147.86|150.08|147.68|0
1651681940000|2022-05-04 16:32:20|150.35|147.95|150.35|147.95|150.35|147.95|150.35|147.95|0
1651681950000|2022-05-04 16:32:30|150.39|147.99|150.53|148.13|150.53|148.13|150.35|147.95|0
1651681960000|2022-05-04 16:32:40|150.62|148.22|150.53|148.13|150.62|148.22|150.53|148.13|0
1651681970000|2022-05-04 16:32:50|150.48|148.08|150.44|148.04|150.62|148.22|150.44|148.04|0
1651681980000|2022-05-04 16:33:00|150.71|148.31|150.75|148.35|150.75|148.35|150.53|148.13|0
1651681990000|2022-05-04 16:33:10|150.62|148.22|150.8|148.4|150.8|148.4|150.62|148.22|0
1651682000000|2022-05-04 16:33:20|150.89|148.49|150.89|148.49|150.89|148.49|150.75|148.35|0
1651682010000|2022-05-04 16:33:30|151.07|148.67|150.8|148.4|151.07|148.67|150.71|148.31|0
1651682020000|2022-05-04 16:33:40|150.62|148.22|150.53|148.13|150.62|148.22|150.53|148.13|0
1651682030000|2022-05-04 16:33:50|150.62|148.22|150.53|148.13|150.66|148.26|150.53|148.13|0
1651682040000|2022-05-04 16:34:00|150.44|148.04|150.26|147.86|150.44|148.04|150.26|147.86|0
1651682050000|2022-05-04 16:34:10|150.44|148.04|150.35|147.95|150.44|148.04|150.35|147.95|0
1651682060000|2022-05-04 16:34:20|150.44|148.04|150.62|148.22|150.71|148.31|150.44|148.04|0
1651682070000|2022-05-04 16:34:30|150.44|148.04|150.53|148.13|150.53|148.13|150.44|148.04|0
1651682080000|2022-05-04 16:34:40|150.62|148.22|150.62|148.22|150.62|148.22|150.62|148.22|0
1651682090000|2022-05-04 16:34:50|150.71|148.31|150.53|148.13|150.71|148.31|150.53|148.13|0
1651682100000|2022-05-04 16:35:00|150.35|147.95|150.62|148.22|150.71|148.31|150.35|147.95|0
1651682110000|2022-05-04 16:35:10|150.71|148.31|150.35|147.95|150.71|148.31|150.35|147.95|0
1651682120000|2022-05-04 16:35:20|150.53|148.13|150.53|148.13|150.53|148.13|150.44|148.04|0
1651682130000|2022-05-04 16:35:30|150.48|148.08|150.71|148.31|150.71|148.31|150.48|148.08|0
1651682140000|2022-05-04 16:35:40|150.62|148.22|150.8|148.4|150.8|148.4|150.62|148.22|0
1651682150000|2022-05-04 16:35:50|150.89|148.49|151.07|148.67|151.07|148.67|150.89|148.49|0
1651682160000|2022-05-04 16:36:00|150.84|148.44|150.89|148.49|150.89|148.49|150.84|148.44|0
1651682170000|2022-05-04 16:36:10|150.8|148.4|150.62|148.22|150.89|148.49|150.62|148.22|0
1651682180000|2022-05-04 16:36:20|150.53|148.13|150.57|148.17|150.62|148.22|150.53|148.13|0
1651682190000|2022-05-04 16:36:30|150.8|148.4|150.8|148.4|150.84|148.44|150.8|148.4|0
1651682200000|2022-05-04 16:36:40|150.75|148.35|150.71|148.31|150.8|148.4|150.71|148.31|0
1651682210000|2022-05-04 16:36:50|150.8|148.4|150.8|148.4|150.89|148.49|150.8|148.4|0
1651682220000|2022-05-04 16:37:00|150.71|148.31|150.98|148.58|151.07|148.67|150.71|148.31|0
1651682230000|2022-05-04 16:37:10|150.89|148.49|151.34|148.94|151.34|148.94|150.89|148.49|0
1651682240000|2022-05-04 16:37:20|151.61|149.21|151.07|148.67|151.61|149.21|151.07|148.67|0
1651682250000|2022-05-04 16:37:30|150.89|148.49|151.34|148.94|151.34|148.94|150.89|148.49|0
1651682260000|2022-05-04 16:37:40|151.25|148.85|151.07|148.67|151.25|148.85|150.98|148.58|0
1651682270000|2022-05-04 16:37:50|150.98|148.58|150.71|148.31|150.98|148.58|150.71|148.31|0
1651682280000|2022-05-04 16:38:00|150.8|148.4|150.62|148.22|150.89|148.49|150.62|148.22|0
1651682290000|2022-05-04 16:38:10|150.71|148.31|150.66|148.26|150.8|148.4|150.66|148.26|0
1651682300000|2022-05-04 16:38:20|150.71|148.31|150.62|148.22|150.71|148.31|150.62|148.22|0
1651682310000|2022-05-04 16:38:30|150.8|148.4|151.07|148.67|151.07|148.67|150.8|148.4|0
1651682320000|2022-05-04 16:38:40|151.16|148.76|151.34|148.94|151.34|148.94|151.16|148.76|0
1651682330000|2022-05-04 16:38:50|151.29|148.89|151.43|149.03|151.43|149.03|151.29|148.89|0
1651682340000|2022-05-04 16:39:00|151.52|149.12|152.15|149.75|152.15|149.75|151.52|149.12|0
1651682350000|2022-05-04 16:39:10|152.06|149.66|152.42|150.02|152.42|150.02|152.06|149.66|0
1651682360000|2022-05-04 16:39:20|152.24|149.84|152.06|149.66|152.24|149.84|152.06|149.66|0
1651682370000|2022-05-04 16:39:30|152.15|149.75|152.33|149.93|152.33|149.93|152.06|149.66|0
1651682380000|2022-05-04 16:39:40|152.42|150.02|152.6|150.2|152.6|150.2|152.42|150.02|0
1651682390000|2022-05-04 16:39:50|152.51|150.11|152.64|150.24|152.64|150.24|152.51|150.11|0
1651682400000|2022-05-04 16:40:00|152.51|150.11|152.78|150.38|152.78|150.38|152.51|150.11|0
1651682410000|2022-05-04 16:40:10|152.6|150.2|152.33|149.93|152.6|150.2|152.33|149.93|0
1651682420000|2022-05-04 16:40:20|152.24|149.84|152.24|149.84|152.42|150.02|152.24|149.84|0
1651682430000|2022-05-04 16:40:30|152.15|149.75|152.06|149.66|152.15|149.75|152.06|149.66|0
1651682440000|2022-05-04 16:40:40|152.24|149.84|152.15|149.75|152.24|149.84|151.97|149.57|0
1651682450000|2022-05-04 16:40:50|152.24|149.84|152.51|150.11|152.51|150.11|152.24|149.84|0
1651682460000|2022-05-04 16:41:00|152.6|150.2|152.24|149.84|152.6|150.2|152.24|149.84|0
1651682470000|2022-05-04 16:41:10|152.15|149.75|152.1|149.7|152.15|149.75|152.1|149.7|0
1651682480000|2022-05-04 16:41:20|151.97|149.57|151.97|149.57|152.06|149.66|151.97|149.57|0
1651682490000|2022-05-04 16:41:30|152.24|149.84|152.15|149.75|152.24|149.84|152.06|149.66|0
1651682500000|2022-05-04 16:41:40|152.24|149.84|152.06|149.66|152.24|149.84|151.97|149.57|0
1651682510000|2022-05-04 16:41:50|151.97|149.57|151.97|149.57|152.01|149.61|151.97|149.57|0
1651682520000|2022-05-04 16:42:00|151.88|149.48|151.61|149.21|151.88|149.48|151.61|149.21|0
1651682530000|2022-05-04 16:42:10|151.43|149.03|151.34|148.94|151.52|149.12|151.34|148.94|0
1651682540000|2022-05-04 16:42:20|151.25|148.85|151.34|148.94|151.34|148.94|151.25|148.85|0
1651682550000|2022-05-04 16:42:30|151.25|148.85|150.98|148.58|151.25|148.85|150.98|148.58|0
1651682560000|2022-05-04 16:42:40|151.07|148.67|151.43|149.03|151.43|149.03|151.07|148.67|0
1651682570000|2022-05-04 16:42:50|151.52|149.12|151.25|148.85|151.52|149.12|151.25|148.85|0
1651682580000|2022-05-04 16:43:00|151.34|148.94|151.29|148.89|151.43|149.03|151.29|148.89|0
1651682590000|2022-05-04 16:43:10|151.25|148.85|151.34|148.94|151.43|149.03|151.25|148.85|0
1651682600000|2022-05-04 16:43:20|151.25|148.85|151.47|149.07|151.47|149.07|151.25|148.85|0
1651682610000|2022-05-04 16:43:30|151.52|149.12|151.47|149.07|151.56|149.16|151.34|148.94|0
1651682620000|2022-05-04 16:43:40|151.16|148.76|151.16|148.76|151.34|148.94|151.16|148.76|0
1651682630000|2022-05-04 16:43:50|151.34|148.94|151.2|148.8|151.34|148.94|151.2|148.8|0
1651682640000|2022-05-04 16:44:00|151.34|148.94|151.43|149.03|151.43|149.03|151.25|148.85|0
1651682650000|2022-05-04 16:44:10|151.34|148.94|151.43|149.03|151.43|149.03|151.25|148.85|0
1651682660000|2022-05-04 16:44:20|151.52|149.12|151.43|149.03|151.52|149.12|151.25|148.85|0
1651682670000|2022-05-04 16:44:30|151.52|149.12|151.52|149.12|151.52|149.12|151.52|149.12|0
1651682680000|2022-05-04 16:44:40|151.7|149.3|151.43|149.03|151.7|149.3|151.43|149.03|0
1651682690000|2022-05-04 16:44:50|151.42|149.02|151.7|149.3|151.7|149.3|151.42|149.02|0
1651682700000|2022-05-04 16:45:00|151.88|149.48|151.7|149.3|151.88|149.48|151.7|149.3|0
1651682710000|2022-05-04 16:45:10|151.79|149.39|151.06|148.66|151.79|149.39|151.06|148.66|0
1651682720000|2022-05-04 16:45:20|151.11|148.71|150.71|148.31|151.11|148.71|150.71|148.31|0
1651682730000|2022-05-04 16:45:30|150.62|148.22|150.8|148.4|150.89|148.49|150.62|148.22|0
1651682740000|2022-05-04 16:45:40|150.97|148.57|150.71|148.31|150.97|148.57|150.71|148.31|0
1651682750000|2022-05-04 16:45:50|150.8|148.4|150.62|148.22|150.8|148.4|150.62|148.22|0
1651682760000|2022-05-04 16:46:00|150.53|148.13|150.66|148.26|150.71|148.31|150.53|148.13|0
1651682770000|2022-05-04 16:46:10|150.62|148.22|150.53|148.13|150.62|148.22|150.44|148.04|0
1651682780000|2022-05-04 16:46:20|150.44|148.04|150.17|147.77|150.44|148.04|150.17|147.77|0
1651682790000|2022-05-04 16:46:30|150.08|147.68|150.26|147.86|150.26|147.86|150.08|147.68|0
1651682800000|2022-05-04 16:46:40|150.17|147.77|150.17|147.77|150.26|147.86|150.17|147.77|0
1651682810000|2022-05-04 16:46:50|150.26|147.86|149.99|147.59|150.26|147.86|149.99|147.59|0
1651682820000|2022-05-04 16:47:00|150.08|147.68|150.08|147.68|150.35|147.95|150.08|147.68|0
1651682830000|2022-05-04 16:47:10|150.17|147.77|150.17|147.77|150.26|147.86|150.17|147.77|0
1651682840000|2022-05-04 16:47:20|150.26|147.86|150.17|147.77|150.26|147.86|150.08|147.68|0
1651682850000|2022-05-04 16:47:30|150.26|147.86|150.44|148.04|150.44|148.04|150.26|147.86|0
1651682860000|2022-05-04 16:47:40|150.53|148.13|150.26|147.86|150.53|148.13|150.26|147.86|0
1651682870000|2022-05-04 16:47:50|150.17|147.77|150.26|147.86|150.44|148.04|150.17|147.77|0
1651682880000|2022-05-04 16:48:00|150.17|147.77|150.08|147.68|150.26|147.86|150.08|147.68|0
1651682890000|2022-05-04 16:48:10|150.17|147.77|150.35|147.95|150.35|147.95|150.17|147.77|0
1651682900000|2022-05-04 16:48:20|150.3|147.9|150.52|148.12|150.52|148.12|150.3|147.9|0
1651682910000|2022-05-04 16:48:30|150.61|148.21|150.7|148.3|150.88|148.48|150.61|148.21|0
1651682920000|2022-05-04 16:48:40|150.79|148.39|151.15|148.75|151.15|148.75|150.79|148.39|0
1651682930000|2022-05-04 16:48:50|151.06|148.66|150.97|148.57|151.15|148.75|150.97|148.57|0
1651682940000|2022-05-04 16:49:00|151.15|148.75|151.29|148.89|151.29|148.89|151.15|148.75|0
1651682950000|2022-05-04 16:49:10|151.33|148.93|150.97|148.57|151.33|148.93|150.97|148.57|0
1651682960000|2022-05-04 16:49:20|151.15|148.75|150.97|148.57|151.15|148.75|150.97|148.57|0
1651682970000|2022-05-04 16:49:30|150.88|148.48|151.06|148.66|151.06|148.66|150.88|148.48|0
1651682980000|2022-05-04 16:49:40|150.88|148.48|150.79|148.39|150.88|148.48|150.7|148.3|0
1651682990000|2022-05-04 16:49:50|151.02|148.62|150.97|148.57|151.06|148.66|150.88|148.48|0
1651683000000|2022-05-04 16:50:00|150.88|148.48|150.52|148.12|150.88|148.48|150.52|148.12|0
1651683010000|2022-05-04 16:50:10|150.48|148.08|150.61|148.21|150.61|148.21|150.43|148.03|0
1651683020000|2022-05-04 16:50:20|150.7|148.3|150.7|148.3|150.88|148.48|150.7|148.3|0
1651683030000|2022-05-04 16:50:30|150.79|148.39|150.61|148.21|150.79|148.39|150.61|148.21|0
1651683040000|2022-05-04 16:50:40|150.7|148.3|150.61|148.21|150.79|148.39|150.61|148.21|0
1651683050000|2022-05-04 16:50:50|150.57|148.17|150.34|147.94|150.57|148.17|150.34|147.94|0
1651683060000|2022-05-04 16:51:00|150.43|148.03|150.17|147.77|150.43|148.03|150.17|147.77|0
1651683070000|2022-05-04 16:51:10|149.99|147.59|150.52|148.12|150.52|148.12|149.99|147.59|0
1651683080000|2022-05-04 16:51:20|150.43|148.03|150.97|148.57|150.97|148.57|150.43|148.03|0
1651683090000|2022-05-04 16:51:30|150.79|148.39|151.11|148.71|151.11|148.71|150.79|148.39|0
1651683100000|2022-05-04 16:51:40|150.97|148.57|151.24|148.84|151.24|148.84|150.97|148.57|0
1651683110000|2022-05-04 16:51:50|151.15|148.75|151.42|149.02|151.42|149.02|151.15|148.75|0
1651683120000|2022-05-04 16:52:00|151.38|148.98|151.42|149.02|151.42|149.02|151.38|148.98|0
1651683130000|2022-05-04 16:52:10|151.33|148.93|151.42|149.02|151.51|149.11|151.29|148.89|0
1651683140000|2022-05-04 16:52:20|151.51|149.11|151.78|149.38|151.78|149.38|151.51|149.11|0
1651683150000|2022-05-04 16:52:30|151.92|149.52|151.78|149.38|151.92|149.52|151.78|149.38|0
1651683160000|2022-05-04 16:52:40|151.69|149.29|151.87|149.47|151.87|149.47|151.69|149.29|0
1651683170000|2022-05-04 16:52:50|152.05|149.65|152.41|150.01|152.41|150.01|152.05|149.65|0
1651683180000|2022-05-04 16:53:00|152.32|149.92|151.87|149.47|152.32|149.92|151.78|149.38|0
1651683190000|2022-05-04 16:53:10|152.14|149.74|151.87|149.47|152.14|149.74|151.87|149.47|0
1651683200000|2022-05-04 16:53:20|151.83|149.43|151.78|149.38|151.92|149.52|151.78|149.38|0
1651683210000|2022-05-04 16:53:30|151.87|149.47|151.78|149.38|151.96|149.56|151.78|149.38|0
1651683220000|2022-05-04 16:53:40|151.92|149.52|152.05|149.65|152.14|149.74|151.92|149.52|0
1651683230000|2022-05-04 16:53:50|152.14|149.74|151.96|149.56|152.14|149.74|151.96|149.56|0
1651683240000|2022-05-04 16:54:00|152.01|149.61|152.14|149.74|152.14|149.74|152.01|149.61|0
1651683250000|2022-05-04 16:54:10|152.05|149.65|152.5|150.1|152.5|150.1|152.05|149.65|0
1651683260000|2022-05-04 16:54:20|152.6|150.2|152.87|150.47|152.87|150.47|152.6|150.2|0
1651683270000|2022-05-04 16:54:30|152.78|150.38|152.69|150.29|152.87|150.47|152.69|150.29|0
1651683280000|2022-05-04 16:54:40|152.59|150.19|152.78|150.38|152.78|150.38|152.59|150.19|0
1651683290000|2022-05-04 16:54:50|152.69|150.29|152.96|150.56|152.96|150.56|152.69|150.29|0
1651683300000|2022-05-04 16:55:00|153.05|150.65|153.05|150.65|153.14|150.74|153.05|150.65|0
1651683310000|2022-05-04 16:55:10|152.96|150.56|152.87|150.47|152.96|150.56|152.87|150.47|0
1651683320000|2022-05-04 16:55:20|153.05|150.65|153.77|151.37|153.77|151.37|153.05|150.65|0
1651683330000|2022-05-04 16:55:30|153.59|151.19|152.96|150.56|153.59|151.19|152.96|150.56|0
1651683340000|2022-05-04 16:55:40|152.59|150.19|152.32|149.92|152.59|150.19|152.14|149.74|0
1651683350000|2022-05-04 16:55:50|152.41|150.01|152.32|149.92|152.41|150.01|152.14|149.74|0
1651683360000|2022-05-04 16:56:00|152.14|149.74|151.96|149.56|152.19|149.79|151.96|149.56|0
1651683370000|2022-05-04 16:56:10|151.87|149.47|151.87|149.47|151.87|149.47|151.6|149.2|0
1651683380000|2022-05-04 16:56:20|151.96|149.56|152.05|149.65|152.05|149.65|151.96|149.56|0
1651683390000|2022-05-04 16:56:30|152.32|149.92|152.5|150.1|152.5|150.1|152.32|149.92|0
1651683400000|2022-05-04 16:56:40|152.87|150.47|152.96|150.56|153.18|150.78|152.87|150.47|0
1651683410000|2022-05-04 16:56:50|153.05|150.65|153.32|150.92|153.32|150.92|153.05|150.65|0
1651683420000|2022-05-04 16:57:00|153.5|151.1|153.68|151.28|153.68|151.28|153.5|151.1|0
1651683430000|2022-05-04 16:57:10|153.5|151.1|153.68|151.28|153.91|151.51|153.5|151.1|0
1651683440000|2022-05-04 16:57:20|153.54|151.14|153.5|151.1|153.54|151.14|153.45|151.05|0
1651683450000|2022-05-04 16:57:30|153.32|150.92|153.23|150.83|153.32|150.92|153.23|150.83|0
1651683460000|2022-05-04 16:57:40|153.41|151.01|153.59|151.19|153.59|151.19|153.41|151.01|0
1651683470000|2022-05-04 16:57:50|153.5|151.1|153.54|151.14|153.54|151.14|153.41|151.01|0
1651683480000|2022-05-04 16:58:00|153.59|151.19|153.32|150.92|153.59|151.19|153.32|150.92|0
1651683490000|2022-05-04 16:58:10|153.14|150.74|153.32|150.92|153.32|150.92|153.05|150.65|0
1651683500000|2022-05-04 16:58:20|153.14|150.74|153.32|150.92|153.32|150.92|153.14|150.74|0
1651683510000|2022-05-04 16:58:30|153.41|151.01|153.68|151.28|153.68|151.28|153.41|151.01|0
1651683520000|2022-05-04 16:58:40|153.59|151.19|153.59|151.19|153.59|151.19|153.59|151.19|0
1651683530000|2022-05-04 16:58:50|153.68|151.28|153.86|151.46|153.86|151.46|153.68|151.28|0
1651683540000|2022-05-04 16:59:00|153.68|151.28|153.95|151.55|154.05|151.65|153.68|151.28|0
1651683550000|2022-05-04 16:59:10|153.77|151.37|153.73|151.33|153.77|151.37|153.68|151.28|0
1651683560000|2022-05-04 16:59:20|153.82|151.42|154|151.6|154|151.6|153.82|151.42|0
1651683570000|2022-05-04 16:59:30|154.14|151.74|153.95|151.55|154.14|151.74|153.86|151.46|0
1651683580000|2022-05-04 16:59:40|154|151.6|153.91|151.51|154|151.6|153.91|151.51|0
1651683590000|2022-05-04 16:59:50|154.05|151.65|154.05|151.65|154.14|151.74|154.05|151.65|0
1651683600000|2022-05-04 17:00:00|154.14|151.74|154.68|152.28|154.68|152.28|154.14|151.74|0
1651683610000|2022-05-04 17:00:10|154.5|152.1|154.5|152.1|154.59|152.19|154.5|152.1|0
1651683620000|2022-05-04 17:00:20|154.41|152.01|154.05|151.65|154.41|152.01|154.05|151.65|0
1651683630000|2022-05-04 17:00:30|153.86|151.46|153.77|151.37|153.86|151.46|153.77|151.37|0
1651683640000|2022-05-04 17:00:40|153.68|151.28|154.23|151.83|154.23|151.83|153.68|151.28|0
1651683650000|2022-05-04 17:00:50|154.32|151.92|154.41|152.01|154.41|152.01|154.32|151.92|0
1651683660000|2022-05-04 17:01:00|154.5|152.1|155.14|152.74|155.14|152.74|154.5|152.1|0
1651683670000|2022-05-04 17:01:10|155.05|152.65|154.96|152.56|155.05|152.65|154.87|152.47|0
1651683680000|2022-05-04 17:01:20|155.05|152.65|155.23|152.83|155.23|152.83|155.05|152.65|0
1651683690000|2022-05-04 17:01:30|155.32|152.92|155.41|153.01|155.41|153.01|155.32|152.92|0
1651683700000|2022-05-04 17:01:40|155.14|152.74|154.96|152.56|155.14|152.74|154.96|152.56|0
1651683710000|2022-05-04 17:01:50|154.87|152.47|155.51|153.11|155.51|153.11|154.87|152.47|0
1651683720000|2022-05-04 17:02:00|155.41|153.01|155.23|152.83|155.41|153.01|155.23|152.83|0
1651683730000|2022-05-04 17:02:10|157.82|155.42|156.66|154.26|157.82|155.42|156.48|154.08|0
1651683740000|2022-05-04 17:02:20|155.23|152.83|155.32|152.92|155.32|152.92|155.14|152.74|0
1651683750000|2022-05-04 17:02:30|155.41|153.01|155.41|153.01|155.6|153.2|155.41|153.01|0
1651683760000|2022-05-04 17:02:40|155.32|152.92|155.6|153.2|155.6|153.2|155.32|152.92|0
1651683770000|2022-05-04 17:02:50|155.32|152.92|155.41|153.01|155.46|153.06|155.32|152.92|0
1651683780000|2022-05-04 17:03:00|155.51|153.11|155.69|153.29|155.69|153.29|155.51|153.11|0
1651683790000|2022-05-04 17:03:10|155.6|153.2|155.14|152.74|155.6|153.2|155.14|152.74|0
1651683800000|2022-05-04 17:03:20|155.32|152.92|155.41|153.01|155.51|153.11|155.32|152.92|0
1651683810000|2022-05-04 17:03:30|155.51|153.11|155.41|153.01|155.51|153.11|155.32|152.92|0
1651683820000|2022-05-04 17:03:40|155.32|152.92|155.23|152.83|155.32|152.92|155.23|152.83|0
1651683830000|2022-05-04 17:03:50|155.51|153.11|155.32|152.92|155.51|153.11|155.32|152.92|0
1651683840000|2022-05-04 17:04:00|155.14|152.74|155.09|152.69|155.32|152.92|155.09|152.69|0
1651683850000|2022-05-04 17:04:10|155.05|152.65|155.23|152.83|155.23|152.83|155.05|152.65|0
1651683860000|2022-05-04 17:04:20|155.09|152.69|155.05|152.65|155.14|152.74|155.05|152.65|0
1651683870000|2022-05-04 17:04:30|155.09|152.69|154.96|152.56|155.09|152.69|154.96|152.56|0
1651683880000|2022-05-04 17:04:40|154.86|152.46|154.59|152.19|154.96|152.56|154.41|152.01|0
1651683890000|2022-05-04 17:04:50|154.5|152.1|154.5|152.1|154.5|152.1|154.5|152.1|0
1651683900000|2022-05-04 17:05:00|154.59|152.19|154.23|151.83|154.59|152.19|154.23|151.83|0
1651683910000|2022-05-04 17:05:10|154.32|151.92|154.5|152.1|154.5|152.1|154.23|151.83|0
1651683920000|2022-05-04 17:05:20|154.23|151.83|154.68|152.28|154.68|152.28|154.23|151.83|0
1651683930000|2022-05-04 17:05:30|154.32|151.92|153.5|151.1|154.32|151.92|153.5|151.1|0
1651683940000|2022-05-04 17:05:40|153.59|151.19|153.5|151.1|153.59|151.19|153.41|151.01|0
1651683950000|2022-05-04 17:05:50|153.45|151.05|153.41|151.01|153.45|151.05|153.32|150.92|0
1651683960000|2022-05-04 17:06:00|153.5|151.1|153.59|151.19|153.59|151.19|153.5|151.1|0
1651683970000|2022-05-04 17:06:10|153.95|151.55|153.95|151.55|154|151.6|153.86|151.46|0
1651683980000|2022-05-04 17:06:20|153.68|151.28|153.59|151.19|153.68|151.28|153.5|151.1|0
1651683990000|2022-05-04 17:06:30|153.68|151.28|153.81|151.41|153.81|151.41|153.68|151.28|0
1651684000000|2022-05-04 17:06:40|153.86|151.46|153.77|151.37|153.95|151.55|153.77|151.37|0
1651684010000|2022-05-04 17:06:50|153.86|151.46|153.77|151.37|153.95|151.55|153.77|151.37|0
1651684020000|2022-05-04 17:07:00|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1651684030000|2022-05-04 17:07:10|154.13|151.73|153.68|151.28|154.13|151.73|153.68|151.28|0
1651684040000|2022-05-04 17:07:20|153.59|151.19|153.77|151.37|153.86|151.46|153.59|151.19|0
1651684050000|2022-05-04 17:07:30|153.59|151.19|152.59|150.19|153.59|151.19|152.5|150.1|0
1651684060000|2022-05-04 17:07:40|152.68|150.28|152.59|150.19|152.86|150.46|152.59|150.19|0
1651684070000|2022-05-04 17:07:50|152.54|150.14|152.68|150.28|152.77|150.37|152.54|150.14|0
1651684080000|2022-05-04 17:08:00|152.59|150.19|152.5|150.1|152.68|150.28|152.41|150.01|0
1651684090000|2022-05-04 17:08:10|152.41|150.01|152.5|150.1|152.68|150.28|152.41|150.01|0
1651684100000|2022-05-04 17:08:20|152.32|149.92|152.32|149.92|152.41|150.01|152.32|149.92|0
1651684110000|2022-05-04 17:08:30|152.5|150.1|152.5|150.1|152.5|150.1|152.5|150.1|0
1651684120000|2022-05-04 17:08:40|152.41|150.01|152.68|150.28|152.68|150.28|152.41|150.01|0
1651684130000|2022-05-04 17:08:50|152.59|150.19|152.32|149.92|152.59|150.19|152.32|149.92|0
1651684140000|2022-05-04 17:09:00|152.14|149.74|152.14|149.74|152.23|149.83|151.96|149.56|0
1651684150000|2022-05-04 17:09:10|152.23|149.83|152.23|149.83|152.32|149.92|152.23|149.83|0
1651684160000|2022-05-04 17:09:20|153.65|151.25|153.56|151.16|153.65|151.25|153.56|151.16|0
1651684170000|2022-05-04 17:09:30|153.65|151.25|153.92|151.52|153.92|151.52|153.65|151.25|0
1651684180000|2022-05-04 17:09:40|153.83|151.43|153.92|151.52|154.01|151.61|153.83|151.43|0
1651684190000|2022-05-04 17:09:50|154.01|151.61|152.63|150.23|154.01|151.61|152.59|150.19|0
1651684200000|2022-05-04 17:10:00|152.41|150.01|152.23|149.83|152.41|150.01|152.23|149.83|0
1651684210000|2022-05-04 17:10:10|152.05|149.65|151.87|149.47|152.05|149.65|151.6|149.2|0
1651684220000|2022-05-04 17:10:20|151.21|148.81|152.43|150.03|152.43|150.03|151.03|148.63|0
1651684230000|2022-05-04 17:10:30|152.25|149.85|152.43|150.03|152.43|150.03|152.25|149.85|0
1651684240000|2022-05-04 17:10:40|152.34|149.94|152.34|149.94|152.43|150.03|152.34|149.94|0
1651684250000|2022-05-04 17:10:50|152.16|149.76|152.34|149.94|152.34|149.94|152.16|149.76|0
1651684260000|2022-05-04 17:11:00|152.29|149.89|151.8|149.4|152.29|149.89|151.8|149.4|0
1651684270000|2022-05-04 17:11:10|151.71|149.31|151.62|149.22|151.71|149.31|151.62|149.22|0
1651684280000|2022-05-04 17:11:20|151.8|149.4|151.26|148.86|151.8|149.4|151.26|148.86|0
1651684290000|2022-05-04 17:11:30|151.08|148.68|150.99|148.59|151.08|148.68|150.99|148.59|0
1651684300000|2022-05-04 17:11:40|150.9|148.5|150.9|148.5|150.9|148.5|150.81|148.41|0
1651684310000|2022-05-04 17:11:50|150.81|148.41|151.26|148.86|151.26|148.86|150.81|148.41|0
1651684320000|2022-05-04 17:12:00|151.53|149.13|151.08|148.68|151.53|149.13|151.08|148.68|0
1651684330000|2022-05-04 17:12:10|150.9|148.5|151.26|148.86|151.26|148.86|150.9|148.5|0
1651684340000|2022-05-04 17:12:20|151.35|148.95|151.21|148.81|151.35|148.95|151.17|148.77|0
1651684350000|2022-05-04 17:12:30|151.35|148.95|151.44|149.04|151.44|149.04|151.26|148.86|0
1651684360000|2022-05-04 17:12:40|151.53|149.13|151.53|149.13|151.53|149.13|151.44|149.04|0
1651684370000|2022-05-04 17:12:50|151.48|149.08|151.53|149.13|151.53|149.13|151.35|148.95|0
1651684380000|2022-05-04 17:13:00|151.44|149.04|151.44|149.04|151.53|149.13|151.44|149.04|0
1651684390000|2022-05-04 17:13:10|151.57|149.17|151.62|149.22|151.62|149.22|151.53|149.13|0
1651684400000|2022-05-04 17:13:20|151.89|149.49|152.02|149.62|152.07|149.67|151.89|149.49|0
1651684410000|2022-05-04 17:13:30|152.16|149.76|151.89|149.49|152.16|149.76|151.89|149.49|0
1651684420000|2022-05-04 17:13:40|152.07|149.67|152.34|149.94|152.34|149.94|152.07|149.67|0
1651684430000|2022-05-04 17:13:50|152.43|150.03|152.25|149.85|152.43|150.03|152.25|149.85|0
1651684440000|2022-05-04 17:14:00|152.43|150.03|152.02|149.62|152.43|150.03|152.02|149.62|0
1651684450000|2022-05-04 17:14:10|151.88|149.48|151.79|149.39|151.88|149.48|151.79|149.39|0
1651684460000|2022-05-04 17:14:20|151.97|149.57|152.25|149.85|152.25|149.85|151.79|149.39|0
1651684470000|2022-05-04 17:14:30|152.34|149.94|152.34|149.94|152.43|150.03|152.25|149.85|0
1651684480000|2022-05-04 17:14:40|152.95|150.55|153.04|150.64|153.04|150.64|152.91|150.51|0
1651684490000|2022-05-04 17:14:50|152.95|150.55|152.86|150.46|152.95|150.55|152.77|150.37|0
1651684500000|2022-05-04 17:15:00|152.95|150.55|153.13|150.73|153.13|150.73|152.95|150.55|0
1651684510000|2022-05-04 17:15:10|153.23|150.83|153.13|150.73|153.32|150.92|153.13|150.73|0
1651684520000|2022-05-04 17:15:20|153.23|150.83|153.32|150.92|153.41|151.01|153.23|150.83|0
1651684530000|2022-05-04 17:15:30|153.41|151.01|153.5|151.1|153.5|151.1|153.41|151.01|0
1651684540000|2022-05-04 17:15:40|153.59|151.19|153.68|151.28|153.68|151.28|153.41|151.01|0
1651684550000|2022-05-04 17:15:50|153.59|151.19|153.68|151.28|153.68|151.28|153.5|151.1|0
1651684560000|2022-05-04 17:16:00|153.59|151.19|153.68|151.28|153.68|151.28|153.5|151.1|0
1651684570000|2022-05-04 17:16:10|153.59|151.19|153.32|150.92|153.59|151.19|153.13|150.73|0
1651684580000|2022-05-04 17:16:20|153.22|150.82|153.41|151.01|153.41|151.01|153.22|150.82|0
1651684590000|2022-05-04 17:16:30|153.5|151.1|153.32|150.92|153.5|151.1|153.32|150.92|0
1651684600000|2022-05-04 17:16:40|153.22|150.82|153.41|151.01|153.41|151.01|153.13|150.73|0
1651684610000|2022-05-04 17:16:50|153.5|151.1|153.59|151.19|153.59|151.19|153.5|151.1|0
1651684620000|2022-05-04 17:17:00|153.77|151.37|153.59|151.19|153.77|151.37|153.5|151.1|0
1651684630000|2022-05-04 17:17:10|153.68|151.28|153.45|151.05|153.68|151.28|153.41|151.01|0
1651684640000|2022-05-04 17:17:20|153.68|151.28|154.13|151.73|154.13|151.73|153.68|151.28|0
1651684650000|2022-05-04 17:17:30|154.04|151.64|154.04|151.64|154.13|151.73|153.95|151.55|0
1651684660000|2022-05-04 17:17:40|154.22|151.82|154.04|151.64|154.22|151.82|154.04|151.64|0
1651684670000|2022-05-04 17:17:50|153.86|151.46|153.68|151.28|153.86|151.46|153.68|151.28|0
1651684680000|2022-05-04 17:18:00|153.86|151.46|153.5|151.1|153.86|151.46|153.5|151.1|0
1651684690000|2022-05-04 17:18:10|153.59|151.19|153.04|150.64|153.68|151.28|153.04|150.64|0
1651684700000|2022-05-04 17:18:20|153.13|150.73|153.13|150.73|153.22|150.82|153.13|150.73|0
1651684710000|2022-05-04 17:18:30|153.22|150.82|153.41|151.01|153.41|151.01|153.22|150.82|0
1651684720000|2022-05-04 17:18:40|153.31|150.91|153.41|151.01|153.5|151.1|153.31|150.91|0
1651684730000|2022-05-04 17:18:50|153.4|151|153.22|150.82|153.4|151|153.22|150.82|0
1651684740000|2022-05-04 17:19:00|153.5|151.1|153.5|151.1|153.5|151.1|153.4|151|0
1651684750000|2022-05-04 17:19:10|153.59|151.19|153.4|151|153.68|151.28|153.4|151|0
1651684760000|2022-05-04 17:19:20|153.22|150.82|153.18|150.78|153.22|150.82|153.04|150.64|0
1651684770000|2022-05-04 17:19:30|153.04|150.64|153.31|150.91|153.31|150.91|153.04|150.64|0
1651684780000|2022-05-04 17:19:40|153.4|151|153.4|151|153.5|151.1|153.31|150.91|0
1651684790000|2022-05-04 17:19:50|153.5|151.1|153.59|151.19|153.59|151.19|153.31|150.91|0
1651684800000|2022-05-04 17:20:00|153.77|151.37|154.04|151.64|154.04|151.64|153.77|151.37|0
1651684810000|2022-05-04 17:20:10|153.86|151.46|153.77|151.37|153.86|151.46|153.77|151.37|0
1651684820000|2022-05-04 17:20:20|153.86|151.46|153.68|151.28|153.86|151.46|153.68|151.28|0
1651684830000|2022-05-04 17:20:30|153.77|151.37|153.77|151.37|153.77|151.37|153.59|151.19|0
1651684840000|2022-05-04 17:20:40|153.68|151.28|153.22|150.82|153.68|151.28|153.22|150.82|0
1651684850000|2022-05-04 17:20:50|153.31|150.91|153.59|151.19|153.59|151.19|153.31|150.91|0
1651684860000|2022-05-04 17:21:00|153.86|151.46|154.13|151.73|154.13|151.73|153.86|151.46|0
1651684870000|2022-05-04 17:21:10|154.04|151.64|153.4|151|154.04|151.64|153.4|151|0
1651684880000|2022-05-04 17:21:20|153.22|150.82|153.59|151.19|153.59|151.19|153.22|150.82|0
1651684890000|2022-05-04 17:21:30|153.68|151.28|153.59|151.19|153.68|151.28|153.49|151.09|0
1651684900000|2022-05-04 17:21:40|153.68|151.28|153.86|151.46|153.95|151.55|153.68|151.28|0
1651684910000|2022-05-04 17:21:50|154.04|151.64|154.13|151.73|154.13|151.73|154.04|151.64|0
1651684920000|2022-05-04 17:22:00|154.22|151.82|154.22|151.82|154.31|151.91|154.13|151.73|0
1651684930000|2022-05-04 17:22:10|154.13|151.73|154.35|151.95|154.35|151.95|153.95|151.55|0
1651684940000|2022-05-04 17:22:20|154.31|151.91|154.49|152.09|154.58|152.18|154.31|151.91|0
1651684950000|2022-05-04 17:22:30|154.58|152.18|154.67|152.27|154.77|152.37|154.58|152.18|0
1651684960000|2022-05-04 17:22:40|154.77|152.37|154.67|152.27|154.77|152.37|154.67|152.27|0
1651684970000|2022-05-04 17:22:50|154.49|152.09|154.22|151.82|154.49|152.09|154.22|151.82|0
1651684980000|2022-05-04 17:23:00|154.13|151.73|154.04|151.64|154.13|151.73|153.9|151.5|0
1651684990000|2022-05-04 17:23:10|153.95|151.55|153.13|150.73|153.95|151.55|153.13|150.73|0
1651685000000|2022-05-04 17:23:20|153.04|150.64|152.86|150.46|153.04|150.64|152.86|150.46|0
1651685010000|2022-05-04 17:23:30|152.95|150.55|153.22|150.82|153.22|150.82|152.95|150.55|0
1651685020000|2022-05-04 17:23:40|153.4|151|153.58|151.18|153.58|151.18|153.4|151|0
1651685030000|2022-05-04 17:23:50|153.4|151|153.22|150.82|153.58|151.18|153.22|150.82|0
1651685040000|2022-05-04 17:24:00|153.13|150.73|153.22|150.82|153.31|150.91|153.13|150.73|0
1651685050000|2022-05-04 17:24:10|153.04|150.64|153.4|151|153.4|151|153.04|150.64|0
1651685060000|2022-05-04 17:24:20|153.31|150.91|153.31|150.91|153.49|151.09|153.22|150.82|0
1651685070000|2022-05-04 17:24:30|153.4|151|153.67|151.27|153.67|151.27|153.4|151|0
1651685080000|2022-05-04 17:24:40|153.49|151.09|153.67|151.27|153.67|151.27|153.49|151.09|0
1651685090000|2022-05-04 17:24:50|153.81|151.41|153.81|151.41|153.81|151.41|153.77|151.37|0
1651685100000|2022-05-04 17:25:00|153.86|151.46|153.95|151.55|154.04|151.64|153.86|151.46|0
1651685110000|2022-05-04 17:25:10|154.13|151.73|154.13|151.73|154.31|151.91|154.13|151.73|0
1651685120000|2022-05-04 17:25:20|153.76|151.36|153.67|151.27|153.76|151.36|153.58|151.18|0
1651685130000|2022-05-04 17:25:30|153.76|151.36|154.13|151.73|154.13|151.73|153.76|151.36|0
1651685140000|2022-05-04 17:25:40|153.95|151.55|154.22|151.82|154.22|151.82|153.95|151.55|0
1651685150000|2022-05-04 17:25:50|154.13|151.73|153.86|151.46|154.13|151.73|153.86|151.46|0
1651685160000|2022-05-04 17:26:00|153.58|151.18|153.49|151.09|153.58|151.18|153.17|150.77|0
1651685170000|2022-05-04 17:26:10|153.31|150.91|153.31|150.91|153.4|151|153.31|150.91|0
1651685180000|2022-05-04 17:26:20|153.4|151|153.31|150.91|153.4|151|153.31|150.91|0
1651685190000|2022-05-04 17:26:30|153.4|151|153.04|150.64|153.4|151|153.04|150.64|0
1651685200000|2022-05-04 17:26:40|153.13|150.73|152.86|150.46|153.13|150.73|152.68|150.28|0
1651685210000|2022-05-04 17:26:50|153.04|150.64|152.95|150.55|153.08|150.68|152.95|150.55|0
1651685220000|2022-05-04 17:27:00|153.04|150.64|153.22|150.82|153.22|150.82|153.04|150.64|0
1651685230000|2022-05-04 17:27:10|153.31|150.91|153.13|150.73|153.31|150.91|153.13|150.73|0
1651685240000|2022-05-04 17:27:20|153.04|150.64|153.04|150.64|153.04|150.64|152.95|150.55|0
1651685250000|2022-05-04 17:27:30|153.31|150.91|153.31|150.91|153.49|151.09|153.31|150.91|0
1651685260000|2022-05-04 17:27:40|153.35|150.95|152.86|150.46|153.35|150.95|152.86|150.46|0
1651685270000|2022-05-04 17:27:50|153.13|150.73|152.95|150.55|153.22|150.82|152.95|150.55|0
1651685280000|2022-05-04 17:28:00|153.04|150.64|153.22|150.82|153.22|150.82|153.04|150.64|0
1651685290000|2022-05-04 17:28:10|153.49|151.09|153.49|151.09|153.67|151.27|153.49|151.09|0
1651685300000|2022-05-04 17:28:20|153.58|151.18|153.67|151.27|153.72|151.32|153.58|151.18|0
1651685310000|2022-05-04 17:28:30|153.58|151.18|153.13|150.73|153.58|151.18|153.13|150.73|0
1651685320000|2022-05-04 17:28:40|153.17|150.77|153.22|150.82|153.22|150.82|153.13|150.73|0
1651685330000|2022-05-04 17:28:50|153.13|150.73|153.31|150.91|153.31|150.91|153.13|150.73|0
1651685340000|2022-05-04 17:29:00|153.4|151|153.58|151.18|153.58|151.18|153.4|151|0
1651685350000|2022-05-04 17:29:10|153.67|151.27|153.67|151.27|153.76|151.36|153.67|151.27|0
1651685360000|2022-05-04 17:29:20|153.58|151.18|153.22|150.82|153.67|151.27|153.22|150.82|0
1651685370000|2022-05-04 17:29:30|153.31|150.91|153.31|150.91|153.4|151|153.31|150.91|0
1651685380000|2022-05-04 17:29:40|153.49|151.09|153.17|150.77|153.49|151.09|153.17|150.77|0
1651685390000|2022-05-04 17:29:50|152.95|150.55|152.86|150.46|152.95|150.55|152.77|150.37|0
1651685400000|2022-05-04 17:30:00|152.95|150.55|152.77|150.37|152.95|150.55|152.68|150.28|0
1651685410000|2022-05-04 17:30:10|152.99|150.59|152.68|150.28|153.13|150.73|152.68|150.28|0
1651685420000|2022-05-04 17:30:20|152.59|150.19|152.32|149.92|152.59|150.19|152.23|149.83|0
1651685430000|2022-05-04 17:30:30|152.41|150.01|152.59|150.19|152.68|150.28|152.41|150.01|0
1651685440000|2022-05-04 17:30:40|152.68|150.28|152.68|150.28|152.77|150.37|152.68|150.28|0
1651685450000|2022-05-04 17:30:50|152.86|150.46|152.77|150.37|152.86|150.46|152.77|150.37|0
1651685460000|2022-05-04 17:31:00|152.5|150.1|152.14|149.74|152.5|150.1|152.14|149.74|0
1651685470000|2022-05-04 17:31:10|152.32|149.92|152.41|150.01|152.41|150.01|152.23|149.83|0
1651685480000|2022-05-04 17:31:20|152.59|150.19|152.32|149.92|152.68|150.28|152.32|149.92|0
1651685490000|2022-05-04 17:31:30|152.41|150.01|152.32|149.92|152.63|150.23|152.32|149.92|0
1651685500000|2022-05-04 17:31:40|152.27|149.87|152.59|150.19|152.59|150.19|152.14|149.74|0
1651685510000|2022-05-04 17:31:50|152.68|150.28|152.32|149.92|152.68|150.28|152.32|149.92|0
1651685520000|2022-05-04 17:32:00|152.14|149.74|151.96|149.56|152.14|149.74|151.96|149.56|0
1651685530000|2022-05-04 17:32:10|152.05|149.65|151.96|149.56|152.14|149.74|151.96|149.56|0
1651685540000|2022-05-04 17:32:20|151.78|149.38|151.96|149.56|151.96|149.56|151.78|149.38|0
1651685550000|2022-05-04 17:32:30|152.23|149.83|152.68|150.28|152.68|150.28|152.23|149.83|0
1651685560000|2022-05-04 17:32:40|152.59|150.19|152.68|150.28|152.68|150.28|152.5|150.1|0
1651685570000|2022-05-04 17:32:50|152.77|150.37|152.77|150.37|152.86|150.46|152.77|150.37|0
1651685580000|2022-05-04 17:33:00|153.04|150.64|152.77|150.37|153.04|150.64|152.77|150.37|0
1651685590000|2022-05-04 17:33:10|152.68|150.28|152.95|150.55|152.95|150.55|152.68|150.28|0
1651685600000|2022-05-04 17:33:20|152.68|150.28|152.86|150.46|152.86|150.46|152.68|150.28|0
1651685610000|2022-05-04 17:33:30|152.77|150.37|152.95|150.55|152.95|150.55|152.77|150.37|0
1651685620000|2022-05-04 17:33:40|153.04|150.64|152.95|150.55|153.04|150.64|152.86|150.46|0
1651685630000|2022-05-04 17:33:50|153.04|150.64|153.04|150.64|153.04|150.64|152.95|150.55|0
1651685640000|2022-05-04 17:34:00|153.13|150.73|153.49|151.09|153.49|151.09|153.13|150.73|0
1651685650000|2022-05-04 17:34:10|153.58|151.18|153.85|151.45|153.85|151.45|153.58|151.18|0
1651685660000|2022-05-04 17:34:20|153.76|151.36|153.94|151.54|153.94|151.54|153.76|151.36|0
1651685670000|2022-05-04 17:34:30|153.76|151.36|153.85|151.45|153.85|151.45|153.67|151.27|0
1651685680000|2022-05-04 17:34:40|153.76|151.36|153.94|151.54|153.94|151.54|153.76|151.36|0
1651685690000|2022-05-04 17:34:50|153.99|151.59|154.03|151.63|154.22|151.82|153.99|151.59|0
1651685700000|2022-05-04 17:35:00|154.22|151.82|154.99|152.59|154.99|152.59|154.22|151.82|0
1651685710000|2022-05-04 17:35:10|154.94|152.54|154.49|152.09|154.94|152.54|154.49|152.09|0
1651685720000|2022-05-04 17:35:20|154.4|152|154.49|152.09|154.49|152.09|154.4|152|0
1651685730000|2022-05-04 17:35:30|154.58|152.18|154.4|152|154.58|152.18|154.21|151.81|0
1651685740000|2022-05-04 17:35:40|154.12|151.72|153.94|151.54|154.12|151.72|153.94|151.54|0
1651685750000|2022-05-04 17:35:50|153.85|151.45|154.08|151.68|154.12|151.72|153.85|151.45|0
1651685760000|2022-05-04 17:36:00|154.21|151.81|153.67|151.27|154.4|152|153.67|151.27|0
1651685770000|2022-05-04 17:36:10|153.4|151|153.04|150.64|153.4|151|152.99|150.59|0
1651685780000|2022-05-04 17:36:20|152.67|150.27|152.67|150.27|152.67|150.27|152.45|150.05|0
1651685790000|2022-05-04 17:36:30|152.58|150.18|152.58|150.18|152.67|150.27|152.58|150.18|0
1651685800000|2022-05-04 17:36:40|152.86|150.46|152.86|150.46|152.86|150.46|152.77|150.37|0
1651685810000|2022-05-04 17:36:50|153.13|150.73|152.49|150.09|153.13|150.73|152.49|150.09|0
1651685820000|2022-05-04 17:37:00|152.36|149.96|152.22|149.82|152.36|149.96|152.04|149.64|0
1651685830000|2022-05-04 17:37:10|152.04|149.64|152.22|149.82|152.22|149.82|152.04|149.64|0
1651685840000|2022-05-04 17:37:20|152.31|149.91|151.64|149.24|152.31|149.91|151.64|149.24|0
1651685850000|2022-05-04 17:37:30|151.68|149.28|151.86|149.46|151.86|149.46|151.64|149.24|0
1651685860000|2022-05-04 17:37:40|151.95|149.55|151.95|149.55|152.04|149.64|151.95|149.55|0
1651685870000|2022-05-04 17:37:50|152.04|149.64|151.86|149.46|152.04|149.64|151.77|149.37|0
1651685880000|2022-05-04 17:38:00|152.09|149.69|152.4|150|152.4|150|152.09|149.69|0
1651685890000|2022-05-04 17:38:10|152.49|150.09|152.85|150.45|152.9|150.5|152.49|150.09|0
1651685900000|2022-05-04 17:38:20|153.04|150.64|152.95|150.55|153.04|150.64|152.85|150.45|0
1651685910000|2022-05-04 17:38:30|153.04|150.64|153.04|150.64|153.13|150.73|153.04|150.64|0
1651685920000|2022-05-04 17:38:40|153.22|150.82|153.31|150.91|153.4|151|153.22|150.82|0
1651685930000|2022-05-04 17:38:50|153.22|150.82|153.31|150.91|153.31|150.91|153.22|150.82|0
1651685940000|2022-05-04 17:39:00|153.49|151.09|152.99|150.59|153.49|151.09|152.94|150.54|0
1651685950000|2022-05-04 17:39:10|153.04|150.64|153.13|150.73|153.31|150.91|153.04|150.64|0
1651685960000|2022-05-04 17:39:20|153.22|150.82|153.49|151.09|153.58|151.18|153.22|150.82|0
1651685970000|2022-05-04 17:39:30|153.31|150.91|153.31|150.91|153.49|151.09|153.31|150.91|0
1651685980000|2022-05-04 17:39:40|153.22|150.82|153.22|150.82|153.31|150.91|153.22|150.82|0
1651685990000|2022-05-04 17:39:50|153.03|150.63|153.13|150.73|153.13|150.73|152.85|150.45|0
1651686000000|2022-05-04 17:40:00|153.03|150.63|152.94|150.54|153.03|150.63|152.85|150.45|0
1651686010000|2022-05-04 17:40:10|153.22|150.82|153.22|150.82|153.22|150.82|153.13|150.73|0
1651686020000|2022-05-04 17:40:20|153.44|151.04|153.4|151|153.44|151.04|153.22|150.82|0
1651686030000|2022-05-04 17:40:30|153.31|150.91|153.22|150.82|153.4|151|153.22|150.82|0
1651686040000|2022-05-04 17:40:40|153.03|150.63|152.58|150.18|153.03|150.63|152.58|150.18|0
1651686050000|2022-05-04 17:40:50|152.67|150.27|152.94|150.54|152.94|150.54|152.67|150.27|0
1651686060000|2022-05-04 17:41:00|152.85|150.45|152.85|150.45|152.85|150.45|152.58|150.18|0
1651686070000|2022-05-04 17:41:10|153.03|150.63|152.94|150.54|153.12|150.72|152.94|150.54|0
1651686080000|2022-05-04 17:41:20|153.03|150.63|153.03|150.63|153.08|150.68|152.94|150.54|0
1651686090000|2022-05-04 17:41:30|152.76|150.36|152.85|150.45|152.85|150.45|152.67|150.27|0
1651686100000|2022-05-04 17:41:40|152.76|150.36|152.85|150.45|152.94|150.54|152.76|150.36|0
1651686110000|2022-05-04 17:41:50|152.76|150.36|152.76|150.36|152.76|150.36|152.67|150.27|0
1651686120000|2022-05-04 17:42:00|152.85|150.45|153.03|150.63|153.03|150.63|152.85|150.45|0
1651686130000|2022-05-04 17:42:10|152.85|150.45|153.03|150.63|153.03|150.63|152.85|150.45|0
1651686140000|2022-05-04 17:42:20|152.94|150.54|153.21|150.81|153.21|150.81|152.94|150.54|0
1651686150000|2022-05-04 17:42:30|153.17|150.77|153.03|150.63|153.31|150.91|153.03|150.63|0
1651686160000|2022-05-04 17:42:40|152.85|150.45|152.76|150.36|152.85|150.45|152.76|150.36|0
1651686170000|2022-05-04 17:42:50|152.67|150.27|152.76|150.36|152.85|150.45|152.67|150.27|0
1651686180000|2022-05-04 17:43:00|152.67|150.27|152.49|150.09|152.67|150.27|152.49|150.09|0
1651686190000|2022-05-04 17:43:10|152.58|150.18|152.58|150.18|152.76|150.36|152.58|150.18|0
1651686200000|2022-05-04 17:43:20|152.67|150.27|152.99|150.59|152.99|150.59|152.67|150.27|0
1651686210000|2022-05-04 17:43:30|153.03|150.63|152.85|150.45|153.03|150.63|152.85|150.45|0
1651686220000|2022-05-04 17:43:40|153.12|150.72|152.94|150.54|153.12|150.72|152.94|150.54|0
1651686230000|2022-05-04 17:43:50|153.03|150.63|153.03|150.63|153.12|150.72|153.03|150.63|0
1651686240000|2022-05-04 17:44:00|153.12|150.72|153.49|151.09|153.49|151.09|153.12|150.72|0
1651686250000|2022-05-04 17:44:10|153.3|150.9|153.49|151.09|153.58|151.18|153.3|150.9|0
1651686260000|2022-05-04 17:44:20|153.3|150.9|153.44|151.04|153.44|151.04|153.3|150.9|0
1651686270000|2022-05-04 17:44:30|153.67|151.27|153.85|151.45|153.85|151.45|153.58|151.18|0
1651686280000|2022-05-04 17:44:40|154.03|151.63|154.03|151.63|154.21|151.81|154.03|151.63|0
1651686290000|2022-05-04 17:44:50|154.12|151.72|154.03|151.63|154.21|151.81|154.03|151.63|0
1651686300000|2022-05-04 17:45:00|154.12|151.72|153.76|151.36|154.21|151.81|153.76|151.36|0
1651686310000|2022-05-04 17:45:10|153.94|151.54|153.94|151.54|154.12|151.72|153.94|151.54|0
1651686320000|2022-05-04 17:45:20|153.85|151.45|154.03|151.63|154.03|151.63|153.85|151.45|0
1651686330000|2022-05-04 17:45:30|154.12|151.72|153.94|151.54|154.12|151.72|153.94|151.54|0
1651686340000|2022-05-04 17:45:40|154.12|151.72|153.67|151.27|154.12|151.72|153.67|151.27|0
1651686350000|2022-05-04 17:45:50|153.76|151.36|153.58|151.18|153.76|151.36|153.58|151.18|0
1651686360000|2022-05-04 17:46:00|153.67|151.27|153.85|151.45|153.85|151.45|153.58|151.18|0
1651686370000|2022-05-04 17:46:10|153.76|151.36|153.76|151.36|153.76|151.36|153.67|151.27|0
1651686380000|2022-05-04 17:46:20|153.67|151.27|153.39|150.99|153.67|151.27|153.39|150.99|0
1651686390000|2022-05-04 17:46:30|153.21|150.81|153.44|151.04|153.48|151.08|153.21|150.81|0
1651686400000|2022-05-04 17:46:40|153.3|150.9|153.48|151.08|153.48|151.08|153.21|150.81|0
1651686410000|2022-05-04 17:46:50|153.58|151.18|153.76|151.36|153.76|151.36|153.58|151.18|0
1651686420000|2022-05-04 17:47:00|153.67|151.27|153.85|151.45|153.85|151.45|153.67|151.27|0
1651686430000|2022-05-04 17:47:10|153.94|151.54|153.67|151.27|153.94|151.54|153.58|151.18|0
1651686440000|2022-05-04 17:47:20|153.58|151.18|153.76|151.36|153.76|151.36|153.58|151.18|0
1651686450000|2022-05-04 17:47:30|153.85|151.45|153.67|151.27|153.85|151.45|153.67|151.27|0
1651686460000|2022-05-04 17:47:40|153.85|151.45|153.67|151.27|153.85|151.45|153.67|151.27|0
1651686470000|2022-05-04 17:47:50|153.85|151.45|153.48|151.08|153.85|151.45|153.48|151.08|0
1651686480000|2022-05-04 17:48:00|153.21|150.81|153.48|151.08|153.48|151.08|153.12|150.72|0
1651686490000|2022-05-04 17:48:10|153.21|150.81|153.3|150.9|153.39|150.99|153.21|150.81|0
1651686500000|2022-05-04 17:48:20|153.21|150.81|153.21|150.81|153.3|150.9|153.21|150.81|0
1651686510000|2022-05-04 17:48:30|153.12|150.72|153.21|150.81|153.3|150.9|153.12|150.72|0
1651686520000|2022-05-04 17:48:40|153.39|150.99|153.35|150.95|153.39|150.99|153.3|150.9|0
1651686530000|2022-05-04 17:48:50|153.3|150.9|153.85|151.45|153.85|151.45|153.3|150.9|0
1651686540000|2022-05-04 17:49:00|153.76|151.36|153.76|151.36|153.76|151.36|153.67|151.27|0
1651686550000|2022-05-04 17:49:10|154.03|151.63|153.76|151.36|154.03|151.63|153.76|151.36|0
1651686560000|2022-05-04 17:49:20|153.85|151.45|153.94|151.54|153.94|151.54|153.85|151.45|0
1651686570000|2022-05-04 17:49:30|153.85|151.45|153.76|151.36|153.85|151.45|153.66|151.26|0
1651686580000|2022-05-04 17:49:40|153.57|151.17|153.39|150.99|153.76|151.36|153.39|150.99|0
1651686590000|2022-05-04 17:49:50|153.3|150.9|153.07|150.67|153.3|150.9|153.07|150.67|0
1651686600000|2022-05-04 17:50:00|153.03|150.63|152.58|150.18|153.03|150.63|152.44|150.04|0
1651686610000|2022-05-04 17:50:10|152.76|150.36|152.67|150.27|152.76|150.36|152.49|150.09|0
1651686620000|2022-05-04 17:50:20|152.58|150.18|152.49|150.09|152.62|150.22|152.44|150.04|0
1651686630000|2022-05-04 17:50:30|152.58|150.18|152.49|150.09|152.58|150.18|152.4|150|0
1651686640000|2022-05-04 17:50:40|152.58|150.18|152.85|150.45|152.85|150.45|152.49|150.09|0
1651686650000|2022-05-04 17:50:50|152.94|150.54|153.21|150.81|153.21|150.81|152.94|150.54|0
1651686660000|2022-05-04 17:51:00|153.03|150.63|152.94|150.54|153.03|150.63|152.85|150.45|0
1651686670000|2022-05-04 17:51:10|153.03|150.63|152.85|150.45|153.03|150.63|152.85|150.45|0
1651686680000|2022-05-04 17:51:20|153.03|150.63|153.3|150.9|153.3|150.9|153.03|150.63|0
1651686690000|2022-05-04 17:51:30|153.35|150.95|153.44|151.04|153.48|151.08|153.35|150.95|0
1651686700000|2022-05-04 17:51:40|153.3|150.9|153.12|150.72|153.3|150.9|153.12|150.72|0
1651686710000|2022-05-04 17:51:50|152.94|150.54|153.3|150.9|153.3|150.9|152.94|150.54|0
1651686720000|2022-05-04 17:52:00|153.21|150.81|152.94|150.54|153.21|150.81|152.94|150.54|0
1651686730000|2022-05-04 17:52:10|153.03|150.63|153.03|150.63|153.21|150.81|153.03|150.63|0
1651686740000|2022-05-04 17:52:20|152.94|150.54|153.25|150.85|153.25|150.85|152.94|150.54|0
1651686750000|2022-05-04 17:52:30|153.21|150.81|153.3|150.9|153.39|150.99|153.21|150.81|0
1651686760000|2022-05-04 17:52:40|153.21|150.81|153.21|150.81|153.21|150.81|153.03|150.63|0
1651686770000|2022-05-04 17:52:50|153.12|150.72|153.3|150.9|153.3|150.9|153.12|150.72|0
1651686780000|2022-05-04 17:53:00|153.12|150.72|153.3|150.9|153.3|150.9|153.12|150.72|0
1651686790000|2022-05-04 17:53:10|153.34|150.94|153.3|150.9|153.39|150.99|153.3|150.9|0
1651686800000|2022-05-04 17:53:20|153.12|150.72|153.03|150.63|153.21|150.81|153.03|150.63|0
1651686810000|2022-05-04 17:53:30|152.94|150.54|153.12|150.72|153.12|150.72|152.94|150.54|0
1651686820000|2022-05-04 17:53:40|153.21|150.81|152.94|150.54|153.21|150.81|152.94|150.54|0
1651686830000|2022-05-04 17:53:50|153.03|150.63|153.21|150.81|153.21|150.81|153.03|150.63|0
1651686840000|2022-05-04 17:54:00|153.39|150.99|153.03|150.63|153.39|150.99|153.03|150.63|0
1651686850000|2022-05-04 17:54:10|153.21|150.81|153.07|150.67|153.21|150.81|153.07|150.67|0
1651686860000|2022-05-04 17:54:20|153.21|150.81|153.12|150.72|153.21|150.81|153.07|150.67|0
1651686870000|2022-05-04 17:54:30|153.03|150.63|153.03|150.63|153.12|150.72|153.03|150.63|0
1651686880000|2022-05-04 17:54:40|153.3|150.9|153.21|150.81|153.3|150.9|153.21|150.81|0
1651686890000|2022-05-04 17:54:50|153.16|150.76|153.3|150.9|153.39|150.99|153.16|150.76|0
1651686900000|2022-05-04 17:55:00|153.12|150.72|153.39|150.99|153.66|151.26|153.12|150.72|0
1651686910000|2022-05-04 17:55:10|152.94|150.54|152.85|150.45|152.94|150.54|152.8|150.4|0
1651686920000|2022-05-04 17:55:20|152.94|150.54|153.21|150.81|153.21|150.81|152.94|150.54|0
1651686930000|2022-05-04 17:55:30|153.03|150.63|153.3|150.9|153.3|150.9|153.03|150.63|0
1651686940000|2022-05-04 17:55:40|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1651686950000|2022-05-04 17:55:50|153.48|151.08|153.66|151.26|153.66|151.26|153.48|151.08|0
1651686960000|2022-05-04 17:56:00|153.48|151.08|153.39|150.99|153.48|151.08|153.39|150.99|0
1651686970000|2022-05-04 17:56:10|153.48|151.08|153.98|151.58|153.98|151.58|153.48|151.08|0
1651686980000|2022-05-04 17:56:20|154.07|151.67|154.21|151.81|154.21|151.81|154.07|151.67|0
1651686990000|2022-05-04 17:56:30|154.16|151.76|154.16|151.76|154.21|151.81|154.16|151.76|0
1651687000000|2022-05-04 17:56:40|154.12|151.72|154.12|151.72|154.16|151.76|154.12|151.72|0
1651687010000|2022-05-04 17:56:50|154.16|151.76|154.02|151.62|154.16|151.76|154.02|151.62|0
1651687020000|2022-05-04 17:57:00|154.12|151.72|154.21|151.81|154.21|151.81|154.12|151.72|0
1651687030000|2022-05-04 17:57:10|154.3|151.9|154.93|152.53|154.93|152.53|154.3|151.9|0
1651687040000|2022-05-04 17:57:20|155.34|152.94|155.57|153.17|155.57|153.17|155.34|152.94|0
1651687050000|2022-05-04 17:57:30|155.66|153.26|156.12|153.72|156.12|153.72|155.66|153.26|0
1651687060000|2022-05-04 17:57:40|156.03|153.63|155.94|153.54|156.12|153.72|155.94|153.54|0
1651687070000|2022-05-04 17:57:50|155.85|153.45|155.43|153.03|155.85|153.45|155.43|153.03|0
1651687080000|2022-05-04 17:58:00|155.71|153.31|156.4|154|156.4|154|155.71|153.31|0
1651687090000|2022-05-04 17:58:10|157.45|155.05|158.42|156.02|158.42|156.02|157.45|155.05|0
1651687100000|2022-05-04 17:58:20|158.61|156.21|157.18|154.78|158.61|156.21|157.04|154.64|0
1651687110000|2022-05-04 17:58:30|157.32|154.92|155.94|153.54|157.36|154.96|155.94|153.54|0
1651687120000|2022-05-04 17:58:40|156.17|153.77|155.89|153.49|156.17|153.77|155.89|153.49|0
1651687130000|2022-05-04 17:58:50|155.62|153.22|155.94|153.54|155.94|153.54|155.53|153.13|0
1651687140000|2022-05-04 17:59:00|155.76|153.36|157.13|154.73|157.13|154.73|155.39|152.99|0
1651687150000|2022-05-04 17:59:10|156.31|153.91|156.62|154.22|156.86|154.46|156.31|153.91|0
1651687160000|2022-05-04 17:59:20|156.26|153.86|155.89|153.49|156.26|153.86|155.89|153.49|0
1651687170000|2022-05-04 17:59:30|155.76|153.36|155.12|152.72|156.12|153.72|155.12|152.72|0
1651687180000|2022-05-04 17:59:40|154.84|152.44|155.71|153.31|155.71|153.31|154.84|152.44|0
1651687190000|2022-05-04 17:59:50|155.8|153.4|155.71|153.31|155.8|153.4|155.53|153.13|0
1651687200000|2022-05-04 18:00:00|155.98|153.58|158.93|156.53|158.93|156.53|155.98|153.58|0
1651687210000|2022-05-04 18:00:10|158.74|156.34|155.62|153.22|158.74|156.34|155.02|152.62|0
1651687220000|2022-05-04 18:00:20|154.02|151.62|152.17|149.77|154.02|151.62|152.17|149.77|0
1651687230000|2022-05-04 18:00:30|152.8|150.4|158.33|155.93|158.33|155.93|152.8|150.4|0
1651687240000|2022-05-04 18:00:40|159.39|156.99|156.9|154.5|159.39|156.99|156.9|154.5|0
1651687250000|2022-05-04 18:00:50|158.65|156.25|157.64|155.24|158.98|156.58|157.64|155.24|0
1651687260000|2022-05-04 18:01:00|158.19|155.79|160.32|157.92|161.35|158.95|158.19|155.79|0
1651687270000|2022-05-04 18:01:10|160.04|157.64|160.88|158.48|161.82|159.42|160.04|157.64|0
1651687280000|2022-05-04 18:01:20|161.68|159.28|161.54|159.14|161.68|159.28|160.7|158.3|0
1651687290000|2022-05-04 18:01:30|162.62|160.22|162.1|159.7|162.71|160.31|162.1|159.7|0
1651687300000|2022-05-04 18:01:40|162.66|160.26|160.79|158.39|162.85|160.45|160.79|158.39|0
1651687310000|2022-05-04 18:01:50|161.91|159.51|160.04|157.64|161.91|159.51|158.88|156.48|0
1651687320000|2022-05-04 18:02:00|160.37|157.97|157.73|155.33|160.37|157.97|157.73|155.33|0
1651687330000|2022-05-04 18:02:10|158.65|156.25|159.67|157.27|159.67|157.27|158.65|156.25|0
1651687340000|2022-05-04 18:02:20|158.47|156.07|158.33|155.93|158.7|156.3|157.27|154.87|0
1651687350000|2022-05-04 18:02:30|158.42|156.02|156.85|154.45|158.42|156.02|156.85|154.45|0
1651687360000|2022-05-04 18:02:40|156.26|153.86|155.34|152.94|156.26|153.86|154.2|151.8|0
1651687370000|2022-05-04 18:02:50|156.16|153.76|155.98|153.58|156.16|153.76|155.21|152.81|0
1651687380000|2022-05-04 18:03:00|156.26|153.86|154.66|152.26|156.26|153.86|154.66|152.26|0
1651687390000|2022-05-04 18:03:10|154.7|152.3|155.39|152.99|155.89|153.49|154.7|152.3|0
1651687400000|2022-05-04 18:03:20|154.88|152.48|156.03|153.63|156.03|153.63|154.88|152.48|0
1651687410000|2022-05-04 18:03:30|155.48|153.08|156.03|153.63|156.12|153.72|155.48|153.08|0
1651687420000|2022-05-04 18:03:40|156.4|154|158.19|155.79|159.07|156.67|156.4|154|0
1651687430000|2022-05-04 18:03:50|157.41|155.01|158.33|155.93|158.98|156.58|157.41|155.01|0
1651687440000|2022-05-04 18:04:00|157.87|155.47|156.39|153.99|157.87|155.47|156.39|153.99|0
1651687450000|2022-05-04 18:04:10|157.77|155.37|158.14|155.74|158.14|155.74|157.5|155.1|0
1651687460000|2022-05-04 18:04:20|158.61|156.21|158.61|156.21|159.35|156.95|158.61|156.21|0
1651687470000|2022-05-04 18:04:30|159.07|156.67|158.74|156.34|159.25|156.85|158.74|156.34|0
1651687480000|2022-05-04 18:04:40|158.51|156.11|159.35|156.95|159.35|156.95|158.24|155.84|0
1651687490000|2022-05-04 18:04:50|158.88|156.48|158.93|156.53|159.81|157.41|158.51|156.11|0
1651687500000|2022-05-04 18:05:00|159.63|157.23|160.14|157.74|160.18|157.78|159.63|157.23|0
1651687510000|2022-05-04 18:05:10|160.28|157.88|160.18|157.78|160.37|157.97|160.18|157.78|0
1651687520000|2022-05-04 18:05:20|160.74|158.34|160.65|158.25|160.84|158.44|160.28|157.88|0
1651687530000|2022-05-04 18:05:30|160.93|158.53|161.82|159.42|162.19|159.79|160.93|158.53|0
1651687540000|2022-05-04 18:05:40|161.58|159.18|161.12|158.72|161.77|159.37|160.74|158.34|0
1651687550000|2022-05-04 18:05:50|161.54|159.14|160.46|158.06|161.72|159.32|160.46|158.06|0
1651687560000|2022-05-04 18:06:00|160.18|157.78|158.83|156.43|160.18|157.78|158.83|156.43|0
1651687570000|2022-05-04 18:06:10|158.24|155.84|158.7|156.3|158.79|156.39|158.24|155.84|0
1651687580000|2022-05-04 18:06:20|157.87|155.47|156.62|154.22|157.87|155.47|156.62|154.22|0
1651687590000|2022-05-04 18:06:30|155.84|153.44|155.66|153.26|156.21|153.81|155.66|153.26|0
1651687600000|2022-05-04 18:06:40|155.61|153.21|156.39|153.99|156.39|153.99|155.61|153.21|0
1651687610000|2022-05-04 18:06:50|155.39|152.99|155.75|153.35|155.75|153.35|155.3|152.9|0
1651687620000|2022-05-04 18:07:00|155.66|153.26|154.48|152.08|155.66|153.26|154.48|152.08|0
1651687630000|2022-05-04 18:07:10|154.43|152.03|153.11|150.71|154.43|152.03|152.71|150.31|0
1651687640000|2022-05-04 18:07:20|152.48|150.08|151.58|149.18|152.48|150.08|151.4|149|0
1651687650000|2022-05-04 18:07:30|151.4|149|150.33|147.93|151.49|149.09|150.33|147.93|0
1651687660000|2022-05-04 18:07:40|150.19|147.79|151.31|148.91|151.31|148.91|150.06|147.66|0
1651687670000|2022-05-04 18:07:50|150.28|147.88|150.73|148.33|150.73|148.33|150.28|147.88|0
1651687680000|2022-05-04 18:08:00|150.86|148.46|150.24|147.84|150.86|148.46|149.79|147.39|0
1651687690000|2022-05-04 18:08:10|151.13|148.73|150.42|148.02|151.13|148.73|149.7|147.3|0
1651687700000|2022-05-04 18:08:20|150.68|148.28|152.25|149.85|152.3|149.9|150.68|148.28|0
1651687710000|2022-05-04 18:08:30|152.75|150.35|153.57|151.17|153.57|151.17|152.57|150.17|0
1651687720000|2022-05-04 18:08:40|153.48|151.08|153.84|151.44|154.11|151.71|153.48|151.08|0
1651687730000|2022-05-04 18:08:50|153.75|151.35|153.3|150.9|153.75|151.35|153.3|150.9|0
1651687740000|2022-05-04 18:09:00|153.02|150.62|152.48|150.08|153.02|150.62|152.48|150.08|0
1651687750000|2022-05-04 18:09:10|152.57|150.17|152.93|150.53|152.93|150.53|152.57|150.17|0
1651687760000|2022-05-04 18:09:20|152.66|150.26|152.93|150.53|153.11|150.71|152.66|150.26|0
1651687770000|2022-05-04 18:09:30|153.11|150.71|155.11|152.71|155.2|152.8|153.11|150.71|0
1651687780000|2022-05-04 18:09:40|155.48|153.08|154.57|152.17|155.48|153.08|154.57|152.17|0
1651687790000|2022-05-04 18:09:50|154.43|152.03|154.02|151.62|154.43|152.03|153.84|151.44|0
1651687800000|2022-05-04 18:10:00|154.75|152.35|154.11|151.71|154.75|152.35|154.11|151.71|0
1651687810000|2022-05-04 18:10:10|152.93|150.53|153.11|150.71|153.11|150.71|152.8|150.4|0
1651687820000|2022-05-04 18:10:20|154.34|151.94|154.84|152.44|154.84|152.44|154.29|151.89|0
1651687830000|2022-05-04 18:10:30|154.29|151.89|155.02|152.62|155.02|152.62|154.29|151.89|0
1651687840000|2022-05-04 18:10:40|153.93|151.53|153.29|150.89|153.93|151.53|153.2|150.8|0
1651687850000|2022-05-04 18:10:50|152.93|150.53|152.57|150.17|152.93|150.53|152.16|149.76|0
1651687860000|2022-05-04 18:11:00|152.93|150.53|153.93|151.53|153.93|151.53|152.75|150.35|0
1651687870000|2022-05-04 18:11:10|154.38|151.98|153.66|151.26|154.56|152.16|153.66|151.26|0
1651687880000|2022-05-04 18:11:20|153.75|151.35|154.34|151.94|154.34|151.94|153.43|151.03|0
1651687890000|2022-05-04 18:11:30|153.97|151.57|154.38|151.98|154.38|151.98|153.97|151.57|0
1651687900000|2022-05-04 18:11:40|154.93|152.53|156.48|154.08|156.48|154.08|154.93|152.53|0
1651687910000|2022-05-04 18:11:50|156.3|153.9|156.48|154.08|156.71|154.31|156.12|153.72|0
1651687920000|2022-05-04 18:12:00|155.98|153.58|154.7|152.3|155.98|153.58|154.7|152.3|0
1651687930000|2022-05-04 18:12:10|155.02|152.62|156.12|153.72|156.12|153.72|154.75|152.35|0
1651687940000|2022-05-04 18:12:20|156.03|153.63|155.84|153.44|156.03|153.63|155.57|153.17|0
1651687950000|2022-05-04 18:12:30|155.66|153.26|156.03|153.63|156.03|153.63|155.66|153.26|0
1651687960000|2022-05-04 18:12:40|156.71|154.31|156.3|153.9|156.71|154.31|156.3|153.9|0
1651687970000|2022-05-04 18:12:50|155.84|153.44|155.29|152.89|155.84|153.44|155.29|152.89|0
1651687980000|2022-05-04 18:13:00|156.02|153.62|155.84|153.44|156.02|153.62|155.57|153.17|0
1651687990000|2022-05-04 18:13:10|155.48|153.08|155.02|152.62|155.48|153.08|154.93|152.53|0
1651688000000|2022-05-04 18:13:20|155.06|152.66|154.52|152.12|155.06|152.66|154.52|152.12|0
1651688010000|2022-05-04 18:13:30|154.7|152.3|155.02|152.62|155.02|152.62|154.7|152.3|0
1651688020000|2022-05-04 18:13:40|155.66|153.26|157.31|154.91|157.31|154.91|155.66|153.26|0
1651688030000|2022-05-04 18:13:50|156.48|154.08|156.12|153.72|156.48|154.08|155.93|153.53|0
1651688040000|2022-05-04 18:14:00|154.88|152.48|154.88|152.48|154.88|152.48|154.88|152.48|0
1651688050000|2022-05-04 18:14:10|154.7|152.3|154.75|152.35|154.75|152.35|154.38|151.98|0
1651688060000|2022-05-04 18:14:20|154.43|152.03|154.75|152.35|154.75|152.35|154.43|152.03|0
1651688070000|2022-05-04 18:14:30|154.84|152.44|153.2|150.8|154.84|152.44|153.2|150.8|0
1651688080000|2022-05-04 18:14:40|153.56|151.16|153.06|150.66|153.56|151.16|153.02|150.62|0
1651688090000|2022-05-04 18:14:50|153.38|150.98|154.24|151.84|154.24|151.84|153.38|150.98|0
1651688100000|2022-05-04 18:15:00|154.38|151.98|153.38|150.98|154.38|151.98|153.38|150.98|0
1651688110000|2022-05-04 18:15:10|153.75|151.35|154.02|151.62|154.75|152.35|153.75|151.35|0
1651688120000|2022-05-04 18:15:20|153.47|151.07|153.65|151.25|153.65|151.25|153.47|151.07|0
1651688130000|2022-05-04 18:15:30|153.25|150.85|153.11|150.71|153.43|151.03|153.11|150.71|0
1651688140000|2022-05-04 18:15:40|153.38|150.98|153.75|151.35|153.84|151.44|153.38|150.98|0
1651688150000|2022-05-04 18:15:50|153.84|151.44|154.02|151.62|154.2|151.8|153.84|151.44|0
1651688160000|2022-05-04 18:16:00|153.29|150.89|154.11|151.71|154.11|151.71|153.29|150.89|0
1651688170000|2022-05-04 18:16:10|154.29|151.89|154.38|151.98|154.38|151.98|153.93|151.53|0
1651688180000|2022-05-04 18:16:20|154.15|151.75|153.47|151.07|154.15|151.75|153.47|151.07|0
1651688190000|2022-05-04 18:16:30|153.56|151.16|153.79|151.39|153.79|151.39|153.2|150.8|0
1651688200000|2022-05-04 18:16:40|153.88|151.48|153.75|151.35|153.88|151.48|153.65|151.25|0
1651688210000|2022-05-04 18:16:50|153.38|150.98|153.29|150.89|153.38|150.98|153.24|150.84|0
1651688220000|2022-05-04 18:17:00|153.2|150.8|152.66|150.26|153.2|150.8|152.39|149.99|0
1651688230000|2022-05-04 18:17:10|152.57|150.17|153.38|150.98|153.93|151.53|152.57|150.17|0
1651688240000|2022-05-04 18:17:20|153.84|151.44|153.84|151.44|153.97|151.57|153.84|151.44|0
1651688250000|2022-05-04 18:17:30|153.65|151.25|153.02|150.62|153.65|151.25|153.02|150.62|0
1651688260000|2022-05-04 18:17:40|153.29|150.89|152.84|150.44|153.29|150.89|152.84|150.44|0
1651688270000|2022-05-04 18:17:50|153.02|150.62|153.02|150.62|153.02|150.62|152.75|150.35|0
1651688280000|2022-05-04 18:18:00|153.38|150.98|152.66|150.26|153.38|150.98|152.66|150.26|0
1651688290000|2022-05-04 18:18:10|152.48|150.08|152.57|150.17|152.57|150.17|152.43|150.03|0
1651688300000|2022-05-04 18:18:20|151.85|149.45|151.85|149.45|151.94|149.54|151.85|149.45|0
1651688310000|2022-05-04 18:18:30|151.94|149.54|151.13|148.73|151.94|149.54|151.13|148.73|0
1651688320000|2022-05-04 18:18:40|150.68|148.28|150.41|148.01|150.68|148.28|150.32|147.92|0
1651688330000|2022-05-04 18:18:50|150.14|147.74|150.06|147.66|150.32|147.92|150.06|147.66|0
1651688340000|2022-05-04 18:19:00|150.23|147.83|149.61|147.21|150.23|147.83|149.61|147.21|0
1651688350000|2022-05-04 18:19:10|149.79|147.39|150.05|147.65|150.05|147.65|149.61|147.21|0
1651688360000|2022-05-04 18:19:20|149.97|147.57|149.7|147.3|149.97|147.57|149.7|147.3|0
1651688370000|2022-05-04 18:19:30|149.88|147.48|150.32|147.92|150.32|147.92|149.88|147.48|0
1651688380000|2022-05-04 18:19:40|150.59|148.19|151.22|148.82|151.22|148.82|150.59|148.19|0
1651688390000|2022-05-04 18:19:50|150.86|148.46|150.95|148.55|151.4|149|150.86|148.46|0
1651688400000|2022-05-04 18:20:00|150.86|148.46|149.65|147.25|150.86|148.46|149.61|147.21|0
1651688410000|2022-05-04 18:20:10|149.79|147.39|149.7|147.3|149.97|147.57|149.7|147.3|0
1651688420000|2022-05-04 18:20:20|149.61|147.21|149.74|147.34|149.79|147.39|149.61|147.21|0
1651688430000|2022-05-04 18:20:30|149.61|147.21|149.65|147.25|149.7|147.3|149.61|147.21|0
1651688440000|2022-05-04 18:20:40|149.79|147.39|149.61|147.21|149.79|147.39|149.61|147.21|0
1651688450000|2022-05-04 18:20:50|148.01|145.61|148.36|145.96|148.36|145.96|147.88|145.48|0
1651688460000|2022-05-04 18:21:00|148.1|145.7|147.92|145.52|148.1|145.7|147.92|145.52|0
1651688470000|2022-05-04 18:21:10|147.83|145.43|147.83|145.43|147.92|145.52|147.83|145.43|0
1651688480000|2022-05-04 18:21:20|148.19|145.79|147.83|145.43|148.19|145.79|147.83|145.43|0
1651688490000|2022-05-04 18:21:30|147.92|145.52|147.92|145.52|148.01|145.61|147.83|145.43|0
1651688500000|2022-05-04 18:21:40|148.28|145.88|148.54|146.14|148.54|146.14|148.28|145.88|0
1651688510000|2022-05-04 18:21:50|148.76|146.36|148.81|146.41|148.9|146.5|148.72|146.32|0
1651688520000|2022-05-04 18:22:00|148.45|146.05|148.01|145.61|148.45|146.05|147.83|145.43|0
1651688530000|2022-05-04 18:22:10|148.19|145.79|147.83|145.43|148.19|145.79|147.83|145.43|0
1651688540000|2022-05-04 18:22:20|147.92|145.52|148.19|145.79|148.19|145.79|147.92|145.52|0
1651688550000|2022-05-04 18:22:30|147.83|145.43|148.36|145.96|148.36|145.96|147.83|145.43|0
1651688560000|2022-05-04 18:22:40|149.96|147.56|149.7|147.3|150.32|147.92|149.7|147.3|0
1651688570000|2022-05-04 18:22:50|149.52|147.12|148.45|146.05|149.52|147.12|148.45|146.05|0
1651688580000|2022-05-04 18:23:00|148.36|145.96|149.07|146.67|149.07|146.67|148.28|145.88|0
1651688590000|2022-05-04 18:23:10|149.61|147.21|149.34|146.94|149.7|147.3|149.07|146.67|0
1651688600000|2022-05-04 18:23:20|149.16|146.76|149.87|147.47|149.87|147.47|149.16|146.76|0
1651688610000|2022-05-04 18:23:30|150.23|147.83|149.03|146.63|150.23|147.83|148.49|146.09|0
1651688620000|2022-05-04 18:23:40|148.94|146.54|150.44|148.04|150.66|148.26|148.94|146.54|0
1651688630000|2022-05-04 18:23:50|150.97|148.57|152.95|150.55|153.04|150.64|150.97|148.57|0
1651688640000|2022-05-04 18:24:00|152.5|150.1|152.77|150.37|153|150.6|152.5|150.1|0
1651688650000|2022-05-04 18:24:10|152.36|149.96|153.22|150.82|153.31|150.91|152.36|149.96|0
1651688660000|2022-05-04 18:24:20|152.5|150.1|151.6|149.2|152.5|150.1|151.6|149.2|0
1651688670000|2022-05-04 18:24:30|151.42|149.02|151.15|148.75|151.42|149.02|151.15|148.75|0
1651688680000|2022-05-04 18:24:40|151.42|149.02|151.87|149.47|151.87|149.47|151.42|149.02|0
1651688690000|2022-05-04 18:24:50|152.05|149.65|152.41|150.01|152.68|150.28|152.05|149.65|0
1651688700000|2022-05-04 18:25:00|152.23|149.83|152.27|149.87|153.22|150.82|152.23|149.83|0
1651688710000|2022-05-04 18:25:10|152.59|150.19|152.32|149.92|152.59|150.19|152.32|149.92|0
1651688720000|2022-05-04 18:25:20|152.41|150.01|151.46|149.06|152.41|150.01|151.46|149.06|0
1651688730000|2022-05-04 18:25:30|151.6|149.2|151.51|149.11|151.78|149.38|151.51|149.11|0
1651688740000|2022-05-04 18:25:40|151.37|148.97|151.78|149.38|151.78|149.38|151.37|148.97|0
1651688750000|2022-05-04 18:25:50|152.05|149.65|151.96|149.56|152.14|149.74|151.96|149.56|0
1651688760000|2022-05-04 18:26:00|151.87|149.47|152.14|149.74|152.32|149.92|151.87|149.47|0
1651688770000|2022-05-04 18:26:10|152.32|149.92|151.78|149.38|152.45|150.05|151.78|149.38|0
1651688780000|2022-05-04 18:26:20|152.27|149.87|152.86|150.46|152.86|150.46|152.27|149.87|0
1651688790000|2022-05-04 18:26:30|152.54|150.14|152.86|150.46|152.86|150.46|152.54|150.14|0
1651688800000|2022-05-04 18:26:40|153.04|150.64|153.22|150.82|153.49|151.09|153.04|150.64|0
1651688810000|2022-05-04 18:26:50|153.58|151.18|154.49|152.09|154.67|152.27|153.58|151.18|0
1651688820000|2022-05-04 18:27:00|154.35|151.95|154.49|152.09|154.49|152.09|154.31|151.91|0
1651688830000|2022-05-04 18:27:10|154.4|152|155.31|152.91|155.5|153.1|154.13|151.73|0
1651688840000|2022-05-04 18:27:20|155.22|152.82|155.5|153.1|155.5|153.1|155.08|152.68|0
1651688850000|2022-05-04 18:27:30|155.77|153.37|157.33|154.93|157.33|154.93|155.77|153.37|0
1651688860000|2022-05-04 18:27:40|157.74|155.34|158.81|156.41|158.81|156.41|157.74|155.34|0
1651688870000|2022-05-04 18:27:50|159.18|156.78|159.18|156.78|159.18|156.78|159.04|156.64|0
1651688880000|2022-05-04 18:28:00|159.13|156.73|159.64|157.24|160.29|157.89|159.13|156.73|0
1651688890000|2022-05-04 18:28:10|159.18|156.78|159.18|156.78|159.87|157.47|159.18|156.78|0
1651688900000|2022-05-04 18:28:20|158.99|156.59|159.27|156.87|159.73|157.33|158.99|156.59|0
1651688910000|2022-05-04 18:28:30|158.85|156.45|157.93|155.53|158.85|156.45|157.93|155.53|0
1651688920000|2022-05-04 18:28:40|158.34|155.94|158.57|156.17|158.57|156.17|158.25|155.85|0
1651688930000|2022-05-04 18:28:50|158.9|156.5|159.36|156.96|159.36|156.96|158.71|156.31|0
1651688940000|2022-05-04 18:29:00|159.27|156.87|159.55|157.15|160.2|157.8|159.27|156.87|0
1651688950000|2022-05-04 18:29:10|159.5|157.1|159.11|156.71|162.25|159.85|159.11|156.71|0
1651688960000|2022-05-04 18:29:20|158.84|156.44|158.28|155.88|158.84|156.44|157.82|155.42|0
1651688970000|2022-05-04 18:29:30|158.19|155.79|158.33|155.93|158.51|156.11|158.19|155.79|0
1651688980000|2022-05-04 18:29:40|158.19|155.79|158.28|155.88|158.47|156.07|158.19|155.79|0
1651688990000|2022-05-04 18:29:50|158|155.6|158.28|155.88|158.28|155.88|157.73|155.33|0
1651689000000|2022-05-04 18:30:00|158.47|156.07|159.76|157.36|159.76|157.36|158.47|156.07|0
1651689010000|2022-05-04 18:30:10|159.95|157.55|158.74|156.34|159.95|157.55|158.56|156.16|0
1651689020000|2022-05-04 18:30:20|158.65|156.25|157.22|154.82|158.84|156.44|157.22|154.82|0
1651689030000|2022-05-04 18:30:30|157.17|154.77|155.2|152.8|157.17|154.77|154.56|152.16|0
1651689040000|2022-05-04 18:30:40|155.11|152.71|150.37|147.97|155.11|152.71|150.37|147.97|0
1651689050000|2022-05-04 18:30:50|149.39|146.99|149.92|147.52|150.32|147.92|149.39|146.99|0
1651689060000|2022-05-04 18:31:00|151.99|149.59|151.54|149.14|152.08|149.68|151.36|148.96|0
1651689070000|2022-05-04 18:31:10|151.36|148.96|151.4|149|153.16|150.76|151.36|148.96|0
1651689080000|2022-05-04 18:31:20|150.06|147.66|149.57|147.17|150.06|147.66|149.48|147.08|0
1651689090000|2022-05-04 18:31:30|150.32|147.92|149.88|147.48|150.46|148.06|149.88|147.48|0
1651689100000|2022-05-04 18:31:40|148.77|146.37|151.09|148.69|151.09|148.69|148.77|146.37|0
1651689110000|2022-05-04 18:31:50|151.18|148.78|150.64|148.24|151.18|148.78|150.64|148.24|0
1651689120000|2022-05-04 18:32:00|149.79|147.39|148.81|146.41|149.79|147.39|148.1|145.7|0
1651689130000|2022-05-04 18:32:10|147.79|145.39|148.94|146.54|150.01|147.61|147.79|145.39|0
1651689140000|2022-05-04 18:32:20|148.06|145.66|147.07|144.67|148.06|145.66|145.12|142.72|0
1651689150000|2022-05-04 18:32:30|147.78|145.38|147.82|145.42|148.22|145.82|147.78|145.38|0
1651689160000|2022-05-04 18:32:40|148.22|145.82|149.06|146.66|149.06|146.66|147.73|145.33|0
1651689170000|2022-05-04 18:32:50|148.79|146.39|151.11|148.71|151.11|148.71|148.79|146.39|0
1651689180000|2022-05-04 18:33:00|149.64|147.24|149.15|146.75|149.73|147.33|149.15|146.75|0
1651689190000|2022-05-04 18:33:10|148.22|145.82|148.17|145.77|148.22|145.82|147.78|145.38|0
1651689200000|2022-05-04 18:33:20|147.95|145.55|147.16|144.76|147.95|145.55|147.16|144.76|0
1651689210000|2022-05-04 18:33:30|147.78|145.38|147.95|145.55|147.95|145.55|147.69|145.29|0
1651689220000|2022-05-04 18:33:40|147.82|145.42|146.46|144.06|147.87|145.47|146.46|144.06|0
1651689230000|2022-05-04 18:33:50|146.72|144.32|145.23|142.83|146.72|144.32|145.23|142.83|0
1651689240000|2022-05-04 18:34:00|145.4|143|144.71|142.31|145.4|143|144.27|141.87|0
1651689250000|2022-05-04 18:34:10|144.01|141.61|143.23|140.83|144.01|141.61|143.23|140.83|0
1651689260000|2022-05-04 18:34:20|142.62|140.22|142.62|140.22|142.88|140.48|142.62|140.22|0
1651689270000|2022-05-04 18:34:30|144.18|141.78|143.49|141.09|144.18|141.78|143.49|141.09|0
1651689280000|2022-05-04 18:34:40|144.01|141.61|143.66|141.26|144.01|141.61|143.58|141.18|0
1651689290000|2022-05-04 18:34:50|143.96|141.56|143.84|141.44|144.01|141.61|143.84|141.44|0
1651689300000|2022-05-04 18:35:00|143.75|141.35|143.57|141.17|143.75|141.35|142.8|140.4|0
1651689310000|2022-05-04 18:35:10|143.75|141.35|142.11|139.71|143.75|141.35|142.11|139.71|0
1651689320000|2022-05-04 18:35:20|141.98|139.58|142.92|140.52|142.92|140.52|141.93|139.53|0
1651689330000|2022-05-04 18:35:30|145.58|143.18|145.67|143.27|146.72|144.32|145.58|143.18|0
1651689340000|2022-05-04 18:35:40|147.25|144.85|146.98|144.58|147.25|144.85|146.02|143.62|0
1651689350000|2022-05-04 18:35:50|150.44|148.04|148.84|146.44|150.44|148.04|148.79|146.39|0
1651689360000|2022-05-04 18:36:00|149.5|147.1|149.73|147.33|149.73|147.33|148.04|145.64|0
1651689370000|2022-05-04 18:36:10|149.82|147.42|149.15|146.75|149.91|147.51|149.11|146.71|0
1651689380000|2022-05-04 18:36:20|148.88|146.48|148.84|146.44|148.88|146.48|148.48|146.08|0
1651689390000|2022-05-04 18:36:30|149.24|146.84|151.11|148.71|151.11|148.71|149.02|146.62|0
1651689400000|2022-05-04 18:36:40|152.46|150.06|151.11|148.71|152.46|150.06|151.11|148.71|0
1651689410000|2022-05-04 18:36:50|151.16|148.76|151.97|149.57|151.97|149.57|151.16|148.76|0
1651689420000|2022-05-04 18:37:00|151.88|149.48|151.34|148.94|151.88|149.48|151.34|148.94|0
1651689430000|2022-05-04 18:37:10|150.53|148.13|147.69|145.29|150.53|148.13|147.69|145.29|0
1651689440000|2022-05-04 18:37:20|148.88|146.48|148.66|146.26|148.88|146.48|148.26|145.86|0
1651689450000|2022-05-04 18:37:30|148.93|146.53|149.37|146.97|149.37|146.97|147.78|145.38|0
1651689460000|2022-05-04 18:37:40|150.44|148.04|149.24|146.84|150.44|148.04|149.24|146.84|0
1651689470000|2022-05-04 18:37:50|149.64|147.24|149.1|146.7|149.64|147.24|149.02|146.62|0
1651689480000|2022-05-04 18:38:00|150.71|148.31|149.41|147.01|150.71|148.31|149.41|147.01|0
1651689490000|2022-05-04 18:38:10|150.08|147.68|149.64|147.24|150.08|147.68|149.46|147.06|0
1651689500000|2022-05-04 18:38:20|149.19|146.79|149.02|146.62|149.28|146.88|149.02|146.62|0
1651689510000|2022-05-04 18:38:30|149.28|146.88|151.61|149.21|151.61|149.21|149.28|146.88|0
1651689520000|2022-05-04 18:38:40|151.07|148.67|150.44|148.04|151.07|148.67|150.4|148|0
1651689530000|2022-05-04 18:38:50|150.57|148.17|148.88|146.48|150.66|148.26|148.7|146.3|0
1651689540000|2022-05-04 18:39:00|148.31|145.91|149.73|147.33|149.73|147.33|148.04|145.64|0
1651689550000|2022-05-04 18:39:10|149.1|146.7|150.4|148|150.4|148|149.1|146.7|0
1651689560000|2022-05-04 18:39:20|150.66|148.26|150.35|147.95|150.66|148.26|150.17|147.77|0
1651689570000|2022-05-04 18:39:30|150.22|147.82|149.41|147.01|150.35|147.95|149.41|147.01|0
1651689580000|2022-05-04 18:39:40|149.77|147.37|149.5|147.1|149.82|147.42|149.46|147.06|0
1651689590000|2022-05-04 18:39:50|149.19|146.79|151.83|149.43|151.83|149.43|149.19|146.79|0
1651689600000|2022-05-04 18:40:00|150.44|148.04|149.02|146.62|150.44|148.04|149.02|146.62|0
1651689610000|2022-05-04 18:40:10|149.86|147.46|150.84|148.44|151.02|148.62|149.86|147.46|0
1651689620000|2022-05-04 18:40:20|150.62|148.22|151.02|148.62|151.34|148.94|150.62|148.22|0
1651689630000|2022-05-04 18:40:30|150.75|148.35|150.75|148.35|150.89|148.49|149.73|147.33|0
1651689640000|2022-05-04 18:40:40|150.26|147.86|151.34|148.94|151.34|148.94|150.08|147.68|0
1651689650000|2022-05-04 18:40:50|150.48|148.08|150.93|148.53|150.93|148.53|150.48|148.08|0
1651689660000|2022-05-04 18:41:00|150.48|148.08|152.15|149.75|152.15|149.75|150.48|148.08|0
1651689670000|2022-05-04 18:41:10|152.42|150.02|153.41|151.01|153.54|151.14|152.42|150.02|0
1651689680000|2022-05-04 18:41:20|153|150.6|154.54|152.14|154.54|152.14|152.87|150.47|0
1651689690000|2022-05-04 18:41:30|154.23|151.83|155.78|153.38|155.78|153.38|154.23|151.83|0
1651689700000|2022-05-04 18:41:40|155.69|153.29|155.14|152.74|156.37|153.97|155.14|152.74|0
1651689710000|2022-05-04 18:41:50|155.05|152.65|155.18|152.78|155.18|152.78|154.77|152.37|0
1651689720000|2022-05-04 18:42:00|156.97|154.57|156.09|153.69|156.97|154.57|155.82|153.42|0
1651689730000|2022-05-04 18:42:10|155.91|153.51|155.78|153.38|155.91|153.51|155.78|153.38|0
1651689740000|2022-05-04 18:42:20|155.09|152.69|153.95|151.55|155.14|152.74|153.95|151.55|0
1651689750000|2022-05-04 18:42:30|154.63|152.23|155.05|152.65|155.05|152.65|154.63|152.23|0
1651689760000|2022-05-04 18:42:40|153.68|151.28|152.78|150.38|153.68|151.28|151.88|149.48|0
1651689770000|2022-05-04 18:42:50|153.18|150.78|153.05|150.65|153.32|150.92|152.82|150.42|0
1651689780000|2022-05-04 18:43:00|153.45|151.05|153.41|151.01|153.45|151.05|153.36|150.96|0
1651689790000|2022-05-04 18:43:10|153|150.6|153.77|151.37|153.77|151.37|153|150.6|0
1651689800000|2022-05-04 18:43:20|153.5|151.1|149.86|147.46|153.5|151.1|149.86|147.46|0
1651689810000|2022-05-04 18:43:30|153.51|151.11|156.13|153.73|156.13|153.73|153.51|151.11|0
1651689820000|2022-05-04 18:43:40|157.14|154.74|158.25|155.85|158.25|155.85|156.82|154.42|0
1651689830000|2022-05-04 18:43:50|157.23|154.83|159.19|156.79|159.19|156.79|157.23|154.83|0
1651689840000|2022-05-04 18:44:00|157.42|155.02|159.46|157.06|159.46|157.06|157.42|155.02|0
1651689850000|2022-05-04 18:44:10|159.79|157.39|160.45|158.05|160.78|158.38|159.79|157.39|0
1651689860000|2022-05-04 18:44:20|159.79|157.39|159.65|157.25|161.38|158.98|159.65|157.25|0
1651689870000|2022-05-04 18:44:30|159.46|157.06|159.74|157.34|159.74|157.34|159.32|156.92|0
1651689880000|2022-05-04 18:44:40|159.65|157.25|159.7|157.3|159.79|157.39|159.65|157.25|0
1651689890000|2022-05-04 18:44:50|158.53|156.13|158.76|156.36|158.76|156.36|156.96|154.56|0
1651689900000|2022-05-04 18:45:00|158.39|155.99|159.37|156.97|159.37|156.97|158.39|155.99|0
1651689910000|2022-05-04 18:45:10|160.12|157.72|160.12|157.72|160.12|157.72|159.7|157.3|0
1651689920000|2022-05-04 18:45:20|161.06|158.66|161.24|158.84|161.43|159.03|161.06|158.66|0
1651689930000|2022-05-04 18:45:30|161.85|159.45|162|159.6|162.09|159.69|161.43|159.03|0
1651689940000|2022-05-04 18:45:40|161.85|159.45|161.15|158.75|161.85|159.45|160.87|158.47|0
1651689950000|2022-05-04 18:45:50|160.77|158.37|161.06|158.66|161.15|158.75|160.07|157.67|0
1651689960000|2022-05-04 18:46:00|161.62|159.22|161.24|158.84|161.62|159.22|160.96|158.56|0
1651689970000|2022-05-04 18:46:10|161.1|158.7|161.62|159.22|161.62|159.22|160.77|158.37|0
1651689980000|2022-05-04 18:46:20|161.72|159.32|161.67|159.27|161.72|159.32|161.34|158.94|0
1651689990000|2022-05-04 18:46:30|161.48|159.08|161.71|159.31|161.72|159.32|161.48|159.08|0
1651690000000|2022-05-04 18:46:40|161.43|159.03|163.04|160.64|163.04|160.64|161.01|158.61|0
1651690010000|2022-05-04 18:46:50|163.32|160.92|164.75|162.35|164.75|162.35|163.04|160.64|0
1651690020000|2022-05-04 18:47:00|165.89|163.49|167.24|164.84|167.24|164.84|165.75|163.35|0
1651690030000|2022-05-04 18:47:10|168.01|165.61|168.44|166.04|168.44|166.04|167.34|164.94|0
1651690040000|2022-05-04 18:47:20|168.69|166.29|168.06|165.66|168.88|166.48|168.06|165.66|0
1651690050000|2022-05-04 18:47:30|168.98|166.58|169.41|167.01|169.41|167.01|168.98|166.58|0
1651690060000|2022-05-04 18:47:40|169.07|166.67|168.88|166.48|169.61|167.21|168.88|166.48|0
1651690070000|2022-05-04 18:47:50|168.73|166.33|167.82|165.42|168.73|166.33|167.82|165.42|0
1651690080000|2022-05-04 18:48:00|168.06|165.66|166.85|164.45|168.2|165.8|166.85|164.45|0
1651690090000|2022-05-04 18:48:10|167.91|165.51|168.93|166.53|168.93|166.53|167.91|165.51|0
1651690100000|2022-05-04 18:48:20|169.22|166.82|169.07|166.67|169.22|166.82|168.88|166.48|0
1651690110000|2022-05-04 18:48:30|169.32|166.92|169.46|167.06|169.46|167.06|168.88|166.48|0
1651690120000|2022-05-04 18:48:40|170.05|167.65|169.75|167.35|171.12|168.72|169.75|167.35|0
1651690130000|2022-05-04 18:48:50|170.58|168.18|168.98|166.58|170.58|168.18|168.98|166.58|0
1651690140000|2022-05-04 18:49:00|177.05|174.65|171.22|168.82|177.05|174.65|170.44|168.04|0
1651690150000|2022-05-04 18:49:10|170.63|168.23|175.07|172.67|175.07|172.67|170.54|168.14|0
1651690160000|2022-05-04 18:49:20|173.78|171.38|173.93|171.53|174.08|171.68|173.78|171.38|0
1651690170000|2022-05-04 18:49:30|173.34|170.94|172.46|170.06|173.34|170.94|172.46|170.06|0
1651690180000|2022-05-04 18:49:40|172.81|170.41|172.27|169.87|172.81|170.41|171.64|169.24|0
1651690190000|2022-05-04 18:49:50|171.98|169.58|168.7|166.3|172.03|169.63|168.7|166.3|0
1651690200000|2022-05-04 18:50:00|169.95|167.55|171.12|168.72|171.12|168.72|169.95|167.55|0
1651690210000|2022-05-04 18:50:10|170.54|168.14|169.95|167.55|170.54|168.14|169.71|167.31|0
1651690220000|2022-05-04 18:50:20|169.66|167.26|169.47|167.07|169.66|167.26|168.99|166.59|0
1651690230000|2022-05-04 18:50:30|169.03|166.63|169.37|166.97|169.42|167.02|169.03|166.63|0
1651690240000|2022-05-04 18:50:40|169.47|167.07|169.37|166.97|169.47|167.07|168.94|166.54|0
1651690250000|2022-05-04 18:50:50|168.99|166.59|167.4|165|168.99|166.59|167.4|165|0
1651690260000|2022-05-04 18:51:00|167.54|165.14|169.86|167.46|169.86|167.46|167.54|165.14|0
1651690270000|2022-05-04 18:51:10|169.08|166.68|169.37|166.97|169.47|167.07|168.99|166.59|0
1651690280000|2022-05-04 18:51:20|169.86|167.46|169.71|167.31|169.86|167.46|169.57|167.17|0
1651690290000|2022-05-04 18:51:30|170.05|167.65|171.12|168.72|171.12|168.72|170.05|167.65|0
1651690300000|2022-05-04 18:51:40|171.22|168.82|171.85|169.45|172.04|169.64|171.22|168.82|0
1651690310000|2022-05-04 18:51:50|171.51|169.11|170.73|168.33|171.61|169.21|170.73|168.33|0
1651690320000|2022-05-04 18:52:00|170.44|168.04|170.78|168.38|171.12|168.72|170.44|168.04|0
1651690330000|2022-05-04 18:52:10|170.92|168.52|170.44|168.04|170.92|168.52|170.44|168.04|0
1651690340000|2022-05-04 18:52:20|170.68|168.28|171.31|168.91|171.31|168.91|170.68|168.28|0
1651690350000|2022-05-04 18:52:30|171.41|169.01|171.41|169.01|171.7|169.3|171.41|169.01|0
1651690360000|2022-05-04 18:52:40|171.75|169.35|171.9|169.5|172.09|169.69|171.75|169.35|0
1651690370000|2022-05-04 18:52:50|171.7|169.3|171.9|169.5|172.19|169.79|171.7|169.3|0
1651690380000|2022-05-04 18:53:00|171.8|169.4|172.92|170.52|172.92|170.52|171.8|169.4|0
1651690390000|2022-05-04 18:53:10|173.07|170.67|173.37|170.97|173.37|170.97|173.07|170.67|0
1651690400000|2022-05-04 18:53:20|173.86|171.46|173.37|170.97|174.15|171.75|173.37|170.97|0
1651690410000|2022-05-04 18:53:30|173.32|170.92|174.55|172.15|174.84|172.44|173.32|170.92|0
1651690420000|2022-05-04 18:53:40|175.34|172.94|175.44|173.04|175.48|173.08|175.34|172.94|0
1651690430000|2022-05-04 18:53:50|175.63|173.23|175.88|173.48|175.88|173.48|175.14|172.74|0
1651690440000|2022-05-04 18:54:00|175.93|173.53|175.14|172.74|175.93|173.53|175.14|172.74|0
1651690450000|2022-05-04 18:54:10|175.73|173.33|175.38|172.98|175.73|173.33|175.34|172.94|0
1651690460000|2022-05-04 18:54:20|175.19|172.79|174.84|172.44|175.68|173.28|174.84|172.44|0
1651690470000|2022-05-04 18:54:30|174.4|172|175.53|173.13|175.53|173.13|174.4|172|0
1651690480000|2022-05-04 18:54:40|175.88|173.48|176.13|173.73|176.33|173.93|175.88|173.48|0
1651690490000|2022-05-04 18:54:50|176.28|173.88|176.33|173.93|176.43|174.03|176.28|173.88|0
1651690500000|2022-05-04 18:55:00|176.53|174.13|176.92|174.52|176.92|174.52|176.43|174.03|0
1651690510000|2022-05-04 18:55:10|174.74|172.34|174.65|172.25|174.74|172.34|174.25|171.85|0
1651690520000|2022-05-04 18:55:20|175.04|172.64|176.33|173.93|176.57|174.17|175.04|172.64|0
1651690530000|2022-05-04 18:55:30|176.43|174.03|176.37|173.97|176.43|174.03|176.13|173.73|0
1651690540000|2022-05-04 18:55:40|176.53|174.13|176.92|174.52|176.92|174.52|176.53|174.13|0
1651690550000|2022-05-04 18:55:50|177.02|174.62|176.82|174.42|177.02|174.62|176.82|174.42|0
1651690560000|2022-05-04 18:56:00|177.02|174.62|176.82|174.42|177.02|174.62|176.82|174.42|0
1651690570000|2022-05-04 18:56:10|176.92|174.52|177.52|175.12|177.52|175.12|176.92|174.52|0
1651690580000|2022-05-04 18:56:20|177.92|175.52|178.42|176.02|178.42|176.02|177.87|175.47|0
1651690590000|2022-05-04 18:56:30|178.27|175.87|178.22|175.82|178.42|176.02|178.12|175.72|0
1651690600000|2022-05-04 18:56:40|178.32|175.92|177.92|175.52|178.32|175.92|177.92|175.52|0
1651690610000|2022-05-04 18:56:50|176.67|174.27|177.22|174.82|177.22|174.82|176.67|174.27|0
1651690620000|2022-05-04 18:57:00|177.17|174.77|176.72|174.32|177.42|175.02|176.53|174.13|0
1651690630000|2022-05-04 18:57:10|176.03|173.63|174.84|172.44|176.03|173.63|174.84|172.44|0
1651690640000|2022-05-04 18:57:20|174.79|172.39|175.88|173.48|175.88|173.48|174.55|172.15|0
1651690650000|2022-05-04 18:57:30|175.43|173.03|175.34|172.94|175.63|173.23|175.28|172.88|0
1651690660000|2022-05-04 18:57:40|175.43|173.03|175.28|172.88|175.48|173.08|175.28|172.88|0
1651690670000|2022-05-04 18:57:50|174.74|172.34|175.24|172.84|175.24|172.84|174.15|171.75|0
1651690680000|2022-05-04 18:58:00|176.95|174.55|175.41|173.01|176.95|174.55|174.96|172.56|0
1651690690000|2022-05-04 18:58:10|175.71|173.31|175.41|173.01|175.9|173.5|175.41|173.01|0
1651690700000|2022-05-04 18:58:20|176.2|173.8|175.46|173.06|176.2|173.8|175.46|173.06|0
1651690710000|2022-05-04 18:58:30|175.71|173.31|175.71|173.31|175.8|173.4|175.51|173.11|0
1651690720000|2022-05-04 18:58:40|175.55|173.15|175.31|172.91|175.55|173.15|174.62|172.22|0
1651690730000|2022-05-04 18:58:50|174.91|172.51|175.01|172.61|175.55|173.15|174.91|172.51|0
1651690740000|2022-05-04 18:59:00|175.41|173.01|175.61|173.21|175.9|173.5|175.41|173.01|0
1651690750000|2022-05-04 18:59:10|175.01|172.61|175.95|173.55|175.95|173.55|175.01|172.61|0
1651690760000|2022-05-04 18:59:20|175.85|173.45|176.1|173.7|176.8|174.4|175.85|173.45|0
1651690770000|2022-05-04 18:59:30|175.71|173.31|176.94|174.54|176.94|174.54|175.71|173.31|0
1651690780000|2022-05-04 18:59:40|176.6|174.2|176|173.6|176.6|174.2|176|173.6|0
1651690790000|2022-05-04 18:59:50|175.11|172.71|175.8|173.4|175.8|173.4|175.11|172.71|0
1651690800000|2022-05-04 19:00:00|176.2|173.8|176.65|174.25|177|174.6|176.15|173.75|0
1651690810000|2022-05-04 19:00:10|176.9|174.5|176.94|174.54|176.94|174.54|176.8|174.4|0
1651690820000|2022-05-04 19:00:20|177.79|175.39|177.39|174.99|178.14|175.74|177.39|174.99|0
1651690830000|2022-05-04 19:00:30|176.7|174.3|177.69|175.29|177.69|175.29|176.7|174.3|0
1651690840000|2022-05-04 19:00:40|177.49|175.09|177.69|175.29|177.69|175.29|177.19|174.79|0
1651690850000|2022-05-04 19:00:50|176.99|174.59|177.29|174.89|177.94|175.54|176.99|174.59|0
1651690860000|2022-05-04 19:01:00|177.59|175.19|178.04|175.64|178.04|175.64|177.49|175.09|0
1651690870000|2022-05-04 19:01:10|178.09|175.69|178.09|175.69|178.29|175.89|178.09|175.69|0
1651690880000|2022-05-04 19:01:20|177.99|175.59|178.39|175.99|178.39|175.99|177.89|175.49|0
1651690890000|2022-05-04 19:01:30|178.54|176.14|178.59|176.19|178.59|176.19|178.49|176.09|0
1651690900000|2022-05-04 19:01:40|178.69|176.29|179.19|176.79|179.19|176.79|178.59|176.19|0
1651690910000|2022-05-04 19:01:50|178.79|176.39|179.29|176.89|179.59|177.19|178.79|176.39|0
1651690920000|2022-05-04 19:02:00|179.09|176.69|178.29|175.89|179.09|176.69|177.79|175.39|0
1651690930000|2022-05-04 19:02:10|177.39|174.99|178.74|176.34|178.74|176.34|177.39|174.99|0
1651690940000|2022-05-04 19:02:20|178.29|175.89|177.94|175.54|178.29|175.89|177.19|174.79|0
1651690950000|2022-05-04 19:02:30|178.39|175.99|178.29|175.89|178.59|176.19|178.29|175.89|0
1651690960000|2022-05-04 19:02:40|178.09|175.69|177.79|175.39|178.19|175.79|177.79|175.39|0
1651690970000|2022-05-04 19:02:50|178.39|175.99|178.19|175.79|178.64|176.24|178.19|175.79|0
1651690980000|2022-05-04 19:03:00|178.59|176.19|178.49|176.09|178.99|176.59|178.44|176.04|0
1651690990000|2022-05-04 19:03:10|178.39|175.99|176.74|174.34|178.39|175.99|176.7|174.3|0
1651691000000|2022-05-04 19:03:20|176.7|174.3|176.1|173.7|176.7|174.3|175.7|173.3|0
1651691010000|2022-05-04 19:03:30|176.64|174.24|175.8|173.4|176.64|174.24|175.8|173.4|0
1651691020000|2022-05-04 19:03:40|175.11|172.71|173.13|170.73|175.11|172.71|173.13|170.73|0
1651691030000|2022-05-04 19:03:50|173.62|171.22|174.51|172.11|174.51|172.11|173.62|171.22|0
1651691040000|2022-05-04 19:04:00|173.97|171.57|174.41|172.01|175.01|172.61|173.97|171.57|0
1651691050000|2022-05-04 19:04:10|173.72|171.32|173.62|171.22|173.92|171.52|173.43|171.03|0
1651691060000|2022-05-04 19:04:20|173.52|171.12|173.82|171.42|173.82|171.42|173.37|170.97|0
1651691070000|2022-05-04 19:04:30|174.46|172.06|174.46|172.06|174.71|172.31|174.36|171.96|0
1651691080000|2022-05-04 19:04:40|174.21|171.81|174.71|172.31|174.71|172.31|174.02|171.62|0
1651691090000|2022-05-04 19:04:50|174.95|172.55|175.85|173.45|175.85|173.45|174.95|172.55|0
1651691100000|2022-05-04 19:05:00|175.8|173.4|176.89|174.49|176.89|174.49|175.8|173.4|0
1651691110000|2022-05-04 19:05:10|177.29|174.89|176.79|174.39|177.29|174.89|176.64|174.24|0
1651691120000|2022-05-04 19:05:20|176.74|174.34|177.24|174.84|177.69|175.29|176.74|174.34|0
1651691130000|2022-05-04 19:05:30|177.09|174.69|176.4|174|177.09|174.69|176.4|174|0
1651691140000|2022-05-04 19:05:40|176.2|173.8|176|173.6|176.54|174.14|176|173.6|0
1651691150000|2022-05-04 19:05:50|176.1|173.7|176.39|173.99|176.49|174.09|176.1|173.7|0
1651691160000|2022-05-04 19:06:00|176.69|174.29|177.29|174.89|177.29|174.89|176.69|174.29|0
1651691170000|2022-05-04 19:06:10|177.94|175.54|177.79|175.39|178.09|175.69|177.69|175.29|0
1651691180000|2022-05-04 19:06:20|177.39|174.99|177.19|174.79|177.64|175.24|177.19|174.79|0
1651691190000|2022-05-04 19:06:30|177.49|175.09|177.69|175.29|177.69|175.29|177.29|174.89|0
1651691200000|2022-05-04 19:06:40|178.24|175.84|178.09|175.69|178.24|175.84|178.09|175.69|0
1651691210000|2022-05-04 19:06:50|177.89|175.49|176.24|173.84|177.89|175.49|176.24|173.84|0
1651691220000|2022-05-04 19:07:00|175.8|173.4|175.5|173.1|176|173.6|175.5|173.1|0
1651691230000|2022-05-04 19:07:10|176.1|173.7|175.9|173.5|176.29|173.89|175.75|173.35|0
1651691240000|2022-05-04 19:07:20|175.7|173.3|175.1|172.7|175.8|173.4|175.1|172.7|0
1651691250000|2022-05-04 19:07:30|175.5|173.1|175.7|173.3|175.7|173.3|174.95|172.55|0
1651691260000|2022-05-04 19:07:40|175.2|172.8|175.2|172.8|175.2|172.8|174.85|172.45|0
1651691270000|2022-05-04 19:07:50|175.3|172.9|176.24|173.84|176.24|173.84|175.3|172.9|0
1651691280000|2022-05-04 19:08:00|176.59|174.19|177.99|175.59|177.99|175.59|176.59|174.19|0
1651691290000|2022-05-04 19:08:10|178.04|175.64|178.79|176.39|178.79|176.39|178.04|175.64|0
1651691300000|2022-05-04 19:08:20|178.49|176.09|178.74|176.34|178.74|176.34|178.49|176.09|0
1651691310000|2022-05-04 19:08:30|179.19|176.79|178.89|176.49|179.19|176.79|178.89|176.49|0
1651691320000|2022-05-04 19:08:40|179.8|177.4|179.34|176.94|179.8|177.4|178.89|176.49|0
1651691330000|2022-05-04 19:08:50|179.4|177|179.29|176.89|179.4|177|179.19|176.79|0
1651691340000|2022-05-04 19:09:00|179.34|176.94|179.19|176.79|179.7|177.3|179.19|176.79|0
1651691350000|2022-05-04 19:09:10|179.29|176.89|179.44|177.04|179.44|177.04|178.74|176.34|0
1651691360000|2022-05-04 19:09:20|179.4|177|179.6|177.2|179.6|177.2|178.99|176.59|0
1651691370000|2022-05-04 19:09:30|179.4|177|179.4|177|179.4|177|179.09|176.69|0
1651691380000|2022-05-04 19:09:40|179.7|177.3|179.29|176.89|179.7|177.3|179.29|176.89|0
1651691390000|2022-05-04 19:09:50|179.09|176.69|178.69|176.29|179.09|176.69|178.69|176.29|0
1651691400000|2022-05-04 19:10:00|178.99|176.59|179.44|177.04|179.6|177.2|178.99|176.59|0
1651691410000|2022-05-04 19:10:10|179.7|177.3|179.39|176.99|180|177.6|179.39|176.99|0
1651691420000|2022-05-04 19:10:20|179.19|176.79|180|177.6|180|177.6|179.19|176.79|0
1651691430000|2022-05-04 19:10:30|180.1|177.7|180.3|177.9|180.4|178|180.1|177.7|0
1651691440000|2022-05-04 19:10:40|180.6|178.2|180|177.6|180.6|178.2|179.54|177.14|0
1651691450000|2022-05-04 19:10:50|180.05|177.65|179.6|177.2|180.05|177.65|179.34|176.94|0
1651691460000|2022-05-04 19:11:00|179.7|177.3|179.6|177.2|180.1|177.7|179.6|177.2|0
1651691470000|2022-05-04 19:11:10|180.1|177.7|180.4|178|180.4|178|180.1|177.7|0
1651691480000|2022-05-04 19:11:20|180.3|177.9|180.5|178.1|180.5|178.1|180.3|177.9|0
1651691490000|2022-05-04 19:11:30|180.4|178|180.45|178.05|180.45|178.05|180.4|178|0
1651691500000|2022-05-04 19:11:40|180.91|178.51|180.81|178.41|180.91|178.51|180.5|178.1|0
1651691510000|2022-05-04 19:11:50|180.6|178.2|180.5|178.1|180.6|178.2|180.5|178.1|0
1651691520000|2022-05-04 19:12:00|180.7|178.3|180.85|178.45|180.85|178.45|180.7|178.3|0
1651691530000|2022-05-04 19:12:10|180.75|178.35|181.41|179.01|181.41|179.01|180.75|178.35|0
1651691540000|2022-05-04 19:12:20|181.72|179.32|181.62|179.22|181.92|179.52|181.62|179.22|0
1651691550000|2022-05-04 19:12:30|181.72|179.32|181.62|179.22|181.72|179.32|181.62|179.22|0
1651691560000|2022-05-04 19:12:40|181.77|179.37|182.17|179.77|182.17|179.77|181.62|179.22|0
1651691570000|2022-05-04 19:12:50|182.22|179.82|182.33|179.93|182.53|180.13|182.22|179.82|0
1651691580000|2022-05-04 19:13:00|182.43|180.03|182.02|179.62|182.43|180.03|182.02|179.62|0
1651691590000|2022-05-04 19:13:10|182.17|179.77|181.82|179.42|182.17|179.77|181.82|179.42|0
1651691600000|2022-05-04 19:13:20|181.92|179.52|182.73|180.33|182.73|180.33|181.92|179.52|0
1651691610000|2022-05-04 19:13:30|183.14|180.74|182.94|180.54|183.14|180.74|182.94|180.54|0
1651691620000|2022-05-04 19:13:40|185.6|183.2|184.29|181.89|185.6|183.2|184.29|181.89|0
1651691630000|2022-05-04 19:13:50|184.04|181.64|184.09|181.69|184.19|181.79|184.04|181.64|0
1651691640000|2022-05-04 19:14:00|184.19|181.79|184.55|182.15|184.55|182.15|184.04|181.64|0
1651691650000|2022-05-04 19:14:10|184.6|182.2|184.4|182|184.8|182.4|184.4|182|0
1651691660000|2022-05-04 19:14:20|184.7|182.3|184.4|182|184.7|182.3|184.4|182|0
1651691670000|2022-05-04 19:14:30|183.99|181.59|184.24|181.84|184.24|181.84|183.93|181.53|0
1651691680000|2022-05-04 19:14:40|184.19|181.79|184.19|181.79|184.4|182|184.19|181.79|0
1651691690000|2022-05-04 19:14:50|183.99|181.59|184.29|181.89|184.5|182.1|183.99|181.59|0
1651691700000|2022-05-04 19:15:00|183.99|181.59|183.68|181.28|184.09|181.69|183.68|181.28|0
1651691710000|2022-05-04 19:15:10|183.78|181.38|183.88|181.48|183.88|181.48|183.58|181.18|0
1651691720000|2022-05-04 19:15:20|183.83|181.43|183.88|181.48|183.99|181.59|183.83|181.43|0
1651691730000|2022-05-04 19:15:30|184.09|181.69|184.29|181.89|184.29|181.89|184.09|181.69|0
1651691740000|2022-05-04 19:15:40|184.39|181.99|184.6|182.2|184.6|182.2|183.99|181.59|0
1651691750000|2022-05-04 19:15:50|184.7|182.3|184.75|182.35|184.75|182.35|184.6|182.2|0
1651691760000|2022-05-04 19:16:00|185.01|182.61|185.42|183.02|185.42|183.02|185.01|182.61|0
1651691770000|2022-05-04 19:16:10|186.24|183.84|186.44|184.04|186.44|184.04|186.03|183.63|0
1651691780000|2022-05-04 19:16:20|186.86|184.46|187.06|184.66|187.06|184.66|186.86|184.46|0
1651691790000|2022-05-04 19:16:30|186.96|184.56|186.96|184.56|186.96|184.56|186.85|184.45|0
1651691800000|2022-05-04 19:16:40|186.55|184.15|187.16|184.76|187.16|184.76|185.72|183.32|0
1651691810000|2022-05-04 19:16:50|187.47|185.07|187.16|184.76|187.47|185.07|187.16|184.76|0
1651691820000|2022-05-04 19:17:00|186.96|184.56|187.06|184.66|187.06|184.66|186.75|184.35|0
1651691830000|2022-05-04 19:17:10|186.96|184.56|186.65|184.25|186.96|184.56|186.65|184.25|0
1651691840000|2022-05-04 19:17:20|186.85|184.45|186.34|183.94|186.85|184.45|186.34|183.94|0
1651691850000|2022-05-04 19:17:30|186.75|184.35|186.85|184.45|187.16|184.76|186.75|184.35|0
1651691860000|2022-05-04 19:17:40|186.96|184.56|187.16|184.76|187.16|184.76|186.75|184.35|0
1651691870000|2022-05-04 19:17:50|187.06|184.66|187.58|185.18|187.68|185.28|187.06|184.66|0
1651691880000|2022-05-04 19:18:00|187.27|184.87|186.85|184.45|187.27|184.87|186.85|184.45|0
1651691890000|2022-05-04 19:18:10|186.7|184.3|186.13|183.73|186.7|184.3|186.13|183.73|0
1651691900000|2022-05-04 19:18:20|185.93|183.53|185.01|182.61|185.93|183.53|185.01|182.61|0
1651691910000|2022-05-04 19:18:30|184.7|182.3|185.31|182.91|185.31|182.91|184.65|182.25|0
1651691920000|2022-05-04 19:18:40|184.8|182.4|184.6|182.2|184.9|182.5|184.6|182.2|0
1651691930000|2022-05-04 19:18:50|184.5|182.1|183.12|180.72|184.5|182.1|183.12|180.72|0
1651691940000|2022-05-04 19:19:00|183.27|180.87|183.07|180.67|183.27|180.87|183.07|180.67|0
1651691950000|2022-05-04 19:19:10|182.66|180.26|181.85|179.45|182.66|180.26|181.85|179.45|0
1651691960000|2022-05-04 19:19:20|181.65|179.25|182.36|179.96|182.36|179.96|181.65|179.25|0
1651691970000|2022-05-04 19:19:30|181.65|179.25|181.6|179.2|181.85|179.45|181.35|178.95|0
1651691980000|2022-05-04 19:19:40|181.65|179.25|181.14|178.74|181.65|179.25|181.14|178.74|0
1651691990000|2022-05-04 19:19:50|181.75|179.35|182.16|179.76|182.16|179.76|181.75|179.35|0
1651692000000|2022-05-04 19:20:00|182.36|179.96|182.76|180.36|182.76|180.36|181.95|179.55|0
1651692010000|2022-05-04 19:20:10|183.37|180.97|185.21|182.81|185.21|182.81|183.37|180.97|0
1651692020000|2022-05-04 19:20:20|185.62|183.22|185.93|183.53|186.03|183.63|185.62|183.22|0
1651692030000|2022-05-04 19:20:30|185.31|182.91|184.9|182.5|185.31|182.91|184.65|182.25|0
1651692040000|2022-05-04 19:20:40|184.39|181.99|184.49|182.09|184.6|182.2|183.98|181.58|0
1651692050000|2022-05-04 19:20:50|183.68|181.28|183.68|181.28|183.78|181.38|183.58|181.18|0
1651692060000|2022-05-04 19:21:00|183.98|181.58|184.19|181.79|184.19|181.79|183.88|181.48|0
1651692070000|2022-05-04 19:21:10|183.88|181.48|182.76|180.36|183.88|181.48|182.76|180.36|0
1651692080000|2022-05-04 19:21:20|183.27|180.87|182.76|180.36|183.27|180.87|182.76|180.36|0
1651692090000|2022-05-04 19:21:30|183.07|180.67|182.81|180.41|183.27|180.87|182.81|180.41|0
1651692100000|2022-05-04 19:21:40|182.56|180.16|182.66|180.26|182.86|180.46|182.56|180.16|0
1651692110000|2022-05-04 19:21:50|182.46|180.06|182.36|179.96|182.46|180.06|181.95|179.55|0
1651692120000|2022-05-04 19:22:00|182.76|180.36|182.36|179.96|183.22|180.82|182.36|179.96|0
1651692130000|2022-05-04 19:22:10|182.46|180.06|183.37|180.97|183.47|181.07|182.46|180.06|0
1651692140000|2022-05-04 19:22:20|183.27|180.87|184.8|182.4|184.8|182.4|183.27|180.87|0
1651692150000|2022-05-04 19:22:30|184.03|181.63|183.47|181.07|184.03|181.63|183.47|181.07|0
1651692160000|2022-05-04 19:22:40|183.37|180.97|183.58|181.18|183.63|181.23|183.37|180.97|0
1651692170000|2022-05-04 19:22:50|183.47|181.07|183.32|180.92|183.47|181.07|183.32|180.92|0
1651692180000|2022-05-04 19:23:00|183.27|180.87|184.8|182.4|184.8|182.4|183.27|180.87|0
1651692190000|2022-05-04 19:23:10|184.7|182.3|184.03|181.63|184.7|182.3|183.78|181.38|0
1651692200000|2022-05-04 19:23:20|184.39|181.99|184.49|182.09|185.11|182.71|184.39|181.99|0
1651692210000|2022-05-04 19:23:30|184.19|181.79|184.8|182.4|184.8|182.4|183.88|181.48|0
1651692220000|2022-05-04 19:23:40|185|182.6|185.21|182.81|185.82|183.42|185|182.6|0
1651692230000|2022-05-04 19:23:50|185.31|182.91|185.11|182.71|185.31|182.91|184.75|182.35|0
1651692240000|2022-05-04 19:24:00|185.41|183.01|185.41|183.01|185.72|183.32|185.41|183.01|0
1651692250000|2022-05-04 19:24:10|185.36|182.96|185.72|183.32|185.82|183.42|185.36|182.96|0
1651692260000|2022-05-04 19:24:20|185.62|183.22|185.31|182.91|185.87|183.47|185.31|182.91|0
1651692270000|2022-05-04 19:24:30|185.26|182.86|185.11|182.71|185.26|182.86|184.9|182.5|0
1651692280000|2022-05-04 19:24:40|185.21|182.81|185.93|183.53|185.93|183.53|185.21|182.81|0
1651692290000|2022-05-04 19:24:50|185.72|183.32|186.03|183.63|186.13|183.73|185.72|183.32|0
1651692300000|2022-05-04 19:25:00|185.82|183.42|186.23|183.83|186.23|183.83|185.82|183.42|0
1651692310000|2022-05-04 19:25:10|186.44|184.04|186.34|183.94|186.54|184.14|186.34|183.94|0
1651692320000|2022-05-04 19:25:20|186.65|184.25|186.44|184.04|186.65|184.25|186.44|184.04|0
1651692330000|2022-05-04 19:25:30|186.34|183.94|186.54|184.14|186.75|184.35|186.34|183.94|0
1651692340000|2022-05-04 19:25:40|186.75|184.35|185.98|183.58|186.75|184.35|185.98|183.58|0
1651692350000|2022-05-04 19:25:50|186.54|184.14|187.06|184.66|187.06|184.66|186.54|184.14|0
1651692360000|2022-05-04 19:26:00|187.26|184.86|187.83|185.43|187.88|185.48|187.26|184.86|0
1651692370000|2022-05-04 19:26:10|187.16|184.76|187.26|184.86|187.26|184.86|187.16|184.76|0
1651692380000|2022-05-04 19:26:20|187.16|184.76|187.37|184.97|187.47|185.07|187.16|184.76|0
1651692390000|2022-05-04 19:26:30|187.78|185.38|187.78|185.38|188.04|185.64|187.78|185.38|0
1651692400000|2022-05-04 19:26:40|187.52|185.12|186.64|184.24|187.52|185.12|186.64|184.24|0
1651692410000|2022-05-04 19:26:50|186.95|184.55|186.44|184.04|187.16|184.76|186.44|184.04|0
1651692420000|2022-05-04 19:27:00|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1651692430000|2022-05-04 19:27:10|186.85|184.45|186.75|184.35|186.95|184.55|186.64|184.24|0
1651692440000|2022-05-04 19:27:20|186.64|184.24|187.88|185.48|187.88|185.48|186.64|184.24|0
1651692450000|2022-05-04 19:27:30|188.19|185.79|188.09|185.69|188.3|185.9|188.09|185.69|0
1651692460000|2022-05-04 19:27:40|187.88|185.48|188.09|185.69|188.09|185.69|187.88|185.48|0
1651692470000|2022-05-04 19:27:50|188.5|186.1|188.61|186.21|189.02|186.62|188.5|186.1|0
1651692480000|2022-05-04 19:28:00|188.71|186.31|188.5|186.1|188.71|186.31|188.09|185.69|0
1651692490000|2022-05-04 19:28:10|188.34|185.94|188.29|185.89|188.34|185.94|188.29|185.89|0
1651692500000|2022-05-04 19:28:20|188.09|185.69|188.29|185.89|188.4|186|187.98|185.58|0
1651692510000|2022-05-04 19:28:30|188.19|185.79|187.57|185.17|188.29|185.89|187.57|185.17|0
1651692520000|2022-05-04 19:28:40|187.88|185.48|188.5|186.1|188.5|186.1|187.88|185.48|0
1651692530000|2022-05-04 19:28:50|188.29|185.89|188.4|186|188.4|186|188.29|185.89|0
1651692540000|2022-05-04 19:29:00|188.5|186.1|188.4|186|188.5|186.1|188.14|185.74|0
1651692550000|2022-05-04 19:29:10|188.61|186.21|189.02|186.62|189.02|186.62|188.61|186.21|0
1651692560000|2022-05-04 19:29:20|189.23|186.83|189.12|186.72|189.43|187.03|189.12|186.72|0
1651692570000|2022-05-04 19:29:30|188.12|185.72|188.22|185.82|188.22|185.82|188.12|185.72|0
1651692580000|2022-05-04 19:29:40|188.12|185.72|188.12|185.72|188.12|185.72|188.12|185.72|0
1651692590000|2022-05-04 19:29:50|188.33|185.93|188.12|185.72|188.43|186.03|188.12|185.72|0
1651692600000|2022-05-04 19:30:00|188.74|186.34|188.22|185.82|188.84|186.44|188.22|185.82|0
1651692610000|2022-05-04 19:30:10|188.53|186.13|189.36|186.96|189.36|186.96|188.53|186.13|0
1651692620000|2022-05-04 19:30:20|189.26|186.86|188.95|186.55|189.31|186.91|188.74|186.34|0
1651692630000|2022-05-04 19:30:30|188.74|186.34|188.74|186.34|188.74|186.34|188.53|186.13|0
1651692640000|2022-05-04 19:30:40|188.64|186.24|189.05|186.65|189.05|186.65|188.64|186.24|0
1651692650000|2022-05-04 19:30:50|189.16|186.76|188.58|186.18|189.16|186.76|188.58|186.18|0
1651692660000|2022-05-04 19:31:00|188.84|186.44|189.05|186.65|189.05|186.65|188.84|186.44|0
1651692670000|2022-05-04 19:31:10|189.57|187.17|189.57|187.17|189.57|187.17|189.36|186.96|0
1651692680000|2022-05-04 19:31:20|189.47|187.07|189.16|186.76|189.47|187.07|189.05|186.65|0
1651692690000|2022-05-04 19:31:30|188.64|186.24|189.36|186.96|189.36|186.96|188.64|186.24|0
1651692700000|2022-05-04 19:31:40|189.52|187.12|189.68|187.28|189.88|187.48|189.52|187.12|0
1651692710000|2022-05-04 19:31:50|189.73|187.33|190.2|187.8|190.2|187.8|189.73|187.33|0
1651692720000|2022-05-04 19:32:00|190.51|188.11|190.61|188.21|190.61|188.21|190.3|187.9|0
1651692730000|2022-05-04 19:32:10|190.51|188.11|190.61|188.21|190.82|188.42|190.51|188.11|0
1651692740000|2022-05-04 19:32:20|190.82|188.42|191.77|189.37|191.77|189.37|190.82|188.42|0
1651692750000|2022-05-04 19:32:30|191.98|189.58|191.77|189.37|191.98|189.58|191.77|189.37|0
1651692760000|2022-05-04 19:32:40|192.08|189.68|192.19|189.79|192.19|189.79|192.08|189.68|0
1651692770000|2022-05-04 19:32:50|192.29|189.89|192.5|190.1|192.5|190.1|192.29|189.89|0
1651692780000|2022-05-04 19:33:00|192.34|189.94|191.66|189.26|192.34|189.94|191.66|189.26|0
1651692790000|2022-05-04 19:33:10|191.98|189.58|192.5|190.1|192.5|190.1|191.98|189.58|0
1651692800000|2022-05-04 19:33:20|192.4|190|192.08|189.68|192.4|190|192.08|189.68|0
1651692810000|2022-05-04 19:33:30|191.87|189.47|192.29|189.89|192.29|189.89|191.87|189.47|0
1651692820000|2022-05-04 19:33:40|192.45|190.05|192.82|190.42|192.82|190.42|192.29|189.89|0
1651692830000|2022-05-04 19:33:50|193.03|190.63|193.03|190.63|193.03|190.63|192.92|190.52|0
1651692840000|2022-05-04 19:34:00|193.13|190.73|193.24|190.84|193.24|190.84|193.13|190.73|0
1651692850000|2022-05-04 19:34:10|191.98|189.58|192.19|189.79|192.51|190.11|191.98|189.58|0
1651692860000|2022-05-04 19:34:20|194.17|191.77|194.48|192.08|194.48|192.08|194.17|191.77|0
1651692870000|2022-05-04 19:34:30|194.38|191.98|194.27|191.87|194.59|192.19|194.27|191.87|0
1651692880000|2022-05-04 19:34:40|194.38|191.98|194.69|192.29|194.69|192.29|194.17|191.77|0
1651692890000|2022-05-04 19:34:50|194.38|191.98|194.27|191.87|194.48|192.08|194.27|191.87|0
1651692900000|2022-05-04 19:35:00|194.38|191.98|194.17|191.77|194.38|191.98|194.17|191.77|0
1651692910000|2022-05-04 19:35:10|193.85|191.45|193.11|190.71|193.85|191.45|193.11|190.71|0
1651692920000|2022-05-04 19:35:20|192.9|190.5|193.01|190.61|193.01|190.61|192.9|190.5|0
1651692930000|2022-05-04 19:35:30|192.69|190.29|192.01|189.61|192.69|190.29|192.01|189.61|0
1651692940000|2022-05-04 19:35:40|191.85|189.45|192.48|190.08|192.48|190.08|191.85|189.45|0
1651692950000|2022-05-04 19:35:50|192.38|189.98|193.22|190.82|193.22|190.82|192.38|189.98|0
1651692960000|2022-05-04 19:36:00|193.01|190.61|193.06|190.66|193.22|190.82|193.01|190.61|0
1651692970000|2022-05-04 19:36:10|193.16|190.76|192.59|190.19|193.16|190.76|192.59|190.19|0
1651692980000|2022-05-04 19:36:20|192.64|190.24|192.9|190.5|192.9|190.5|192.59|190.19|0
1651692990000|2022-05-04 19:36:30|193.11|190.71|193.74|191.34|193.74|191.34|193.11|190.71|0
1651693000000|2022-05-04 19:36:40|193.64|191.24|193.64|191.24|193.85|191.45|193.64|191.24|0
1651693010000|2022-05-04 19:36:50|193.53|191.13|193.27|190.87|193.64|191.24|193.27|190.87|0
1651693020000|2022-05-04 19:37:00|193.22|190.82|193.01|190.61|193.22|190.82|193.01|190.61|0
1651693030000|2022-05-04 19:37:10|193.74|191.34|193.95|191.55|194.16|191.76|193.74|191.34|0
1651693040000|2022-05-04 19:37:20|193.74|191.34|193.74|191.34|193.85|191.45|193.74|191.34|0
1651693050000|2022-05-04 19:37:30|194|191.6|194.38|191.98|194.38|191.98|194|191.6|0
1651693060000|2022-05-04 19:37:40|194.48|192.08|194.16|191.76|194.48|192.08|194.16|191.76|0
1651693070000|2022-05-04 19:37:50|194.27|191.87|193.64|191.24|194.27|191.87|193.64|191.24|0
1651693080000|2022-05-04 19:38:00|193.74|191.34|194.16|191.76|194.16|191.76|193.74|191.34|0
1651693090000|2022-05-04 19:38:10|193.95|191.55|193.53|191.13|193.95|191.55|193.43|191.03|0
1651693100000|2022-05-04 19:38:20|193.43|191.03|193.32|190.92|193.43|191.03|193.22|190.82|0
1651693110000|2022-05-04 19:38:30|193.64|191.24|193.64|191.24|193.64|191.24|193.53|191.13|0
1651693120000|2022-05-04 19:38:40|193.22|190.82|193.11|190.71|193.22|190.82|193|190.6|0
1651693130000|2022-05-04 19:38:50|193.21|190.81|193.85|191.45|193.85|191.45|193.21|190.81|0
1651693140000|2022-05-04 19:39:00|194.06|191.66|194.59|192.19|194.59|192.19|194.06|191.66|0
1651693150000|2022-05-04 19:39:10|194.48|192.08|194.69|192.29|195.01|192.61|194.48|192.08|0
1651693160000|2022-05-04 19:39:20|194.9|192.5|195.11|192.71|195.11|192.71|194.8|192.4|0
1651693170000|2022-05-04 19:39:30|195.01|192.61|195.11|192.71|195.22|192.82|195.01|192.61|0
1651693180000|2022-05-04 19:39:40|195.22|192.82|195.11|192.71|195.22|192.82|195.11|192.71|0
1651693190000|2022-05-04 19:39:50|195.22|192.82|194.59|192.19|195.22|192.82|194.59|192.19|0
1651693200000|2022-05-04 19:40:00|194.48|192.08|194.37|191.97|194.74|192.34|194.37|191.97|0
1651693210000|2022-05-04 19:40:10|194.16|191.76|194.37|191.97|194.37|191.97|194.16|191.76|0
1651693220000|2022-05-04 19:40:20|194.59|192.19|194.8|192.4|194.9|192.5|194.59|192.19|0
1651693230000|2022-05-04 19:40:30|194.37|191.97|193.95|191.55|194.37|191.97|193.95|191.55|0
1651693240000|2022-05-04 19:40:40|194.48|192.08|194.74|192.34|195.01|192.61|194.48|192.08|0
1651693250000|2022-05-04 19:40:50|194.69|192.29|194.59|192.19|194.69|192.29|194.59|192.19|0
1651693260000|2022-05-04 19:41:00|193.85|191.45|193.11|190.71|193.85|191.45|193.11|190.71|0
1651693270000|2022-05-04 19:41:10|193.21|190.81|193.42|191.02|193.42|191.02|193.16|190.76|0
1651693280000|2022-05-04 19:41:20|193.53|191.13|193.21|190.81|193.53|191.13|193.11|190.71|0
1651693290000|2022-05-04 19:41:30|193.11|190.71|192.48|190.08|193.11|190.71|192.48|190.08|0
1651693300000|2022-05-04 19:41:40|192.69|190.29|193|190.6|193.11|190.71|192.69|190.29|0
1651693310000|2022-05-04 19:41:50|193.11|190.71|193.63|191.23|193.74|191.34|193.11|190.71|0
1651693320000|2022-05-04 19:42:00|194.06|191.66|195.22|192.82|195.22|192.82|194.06|191.66|0
1651693330000|2022-05-04 19:42:10|195.11|192.71|195.33|192.93|195.33|192.93|195.01|192.61|0
1651693340000|2022-05-04 19:42:20|195.43|193.03|195.75|193.35|195.75|193.35|195.43|193.03|0
1651693350000|2022-05-04 19:42:30|195.43|193.03|195.86|193.46|195.86|193.46|195.43|193.03|0
1651693360000|2022-05-04 19:42:40|195.75|193.35|195.54|193.14|195.75|193.35|195.43|193.03|0
1651693370000|2022-05-04 19:42:50|195.43|193.03|195.22|192.82|195.43|193.03|195.22|192.82|0
1651693380000|2022-05-04 19:43:00|194.9|192.5|194.9|192.5|195.54|193.14|194.8|192.4|0
1651693390000|2022-05-04 19:43:10|194.69|192.29|193.63|191.23|194.69|192.29|193.63|191.23|0
1651693400000|2022-05-04 19:43:20|193.74|191.34|193|190.6|193.74|191.34|193|190.6|0
1651693410000|2022-05-04 19:43:30|192.37|189.97|192.58|190.18|192.58|190.18|192.37|189.97|0
1651693420000|2022-05-04 19:43:40|192.16|189.76|192.37|189.97|192.37|189.97|192.16|189.76|0
1651693430000|2022-05-04 19:43:50|192.48|190.08|193|190.6|193|190.6|192.48|190.08|0
1651693440000|2022-05-04 19:44:00|193.21|190.81|193.74|191.34|193.84|191.44|193.21|190.81|0
1651693450000|2022-05-04 19:44:10|194.16|191.76|194.21|191.81|194.27|191.87|194.16|191.76|0
1651693460000|2022-05-04 19:44:20|194.37|191.97|194.37|191.97|194.8|192.4|194.37|191.97|0
1651693470000|2022-05-04 19:44:30|194.27|191.87|194.58|192.18|194.8|192.4|194.27|191.87|0
1651693480000|2022-05-04 19:44:40|194.48|192.08|195.32|192.92|195.32|192.92|194.48|192.08|0
1651693490000|2022-05-04 19:44:50|195.54|193.14|195.43|193.03|195.54|193.14|195.32|192.92|0
1651693500000|2022-05-04 19:45:00|195.01|192.61|195.54|193.14|195.54|193.14|194.8|192.4|0
1651693510000|2022-05-04 19:45:10|195.32|192.92|195.85|193.45|196.07|193.67|195.32|192.92|0
1651693520000|2022-05-04 19:45:20|195.32|192.92|195.43|193.03|195.64|193.24|195.32|192.92|0
1651693530000|2022-05-04 19:45:30|195.32|192.92|195.32|192.92|195.32|192.92|195.11|192.71|0
1651693540000|2022-05-04 19:45:40|195.22|192.82|195.11|192.71|195.22|192.82|194.74|192.34|0
1651693550000|2022-05-04 19:45:50|194.9|192.5|195.01|192.61|195.32|192.92|194.9|192.5|0
1651693560000|2022-05-04 19:46:00|194.9|192.5|194.16|191.76|195.11|192.71|194.16|191.76|0
1651693570000|2022-05-04 19:46:10|194.48|192.08|193.95|191.55|194.48|192.08|193.95|191.55|0
1651693580000|2022-05-04 19:46:20|194.16|191.76|194.37|191.97|194.37|191.97|193.84|191.44|0
1651693590000|2022-05-04 19:46:30|194.69|192.29|193.74|191.34|195.01|192.61|193.74|191.34|0
1651693600000|2022-05-04 19:46:40|193.84|191.44|193.53|191.13|193.84|191.44|193.53|191.13|0
1651693610000|2022-05-04 19:46:50|193.95|191.55|193.84|191.44|193.95|191.55|193.42|191.02|0
1651693620000|2022-05-04 19:47:00|193.53|191.13|193.11|190.71|193.53|191.13|193.11|190.71|0
1651693630000|2022-05-04 19:47:10|193.53|191.13|193.74|191.34|193.84|191.44|193.53|191.13|0
1651693640000|2022-05-04 19:47:20|193.63|191.23|193.63|191.23|193.84|191.44|193.63|191.23|0
1651693650000|2022-05-04 19:47:30|193.53|191.13|193.32|190.92|193.53|191.13|193.32|190.92|0
1651693660000|2022-05-04 19:47:40|193.21|190.81|193|190.6|193.21|190.81|192.9|190.5|0
1651693670000|2022-05-04 19:47:50|192.9|190.5|193.42|191.02|193.42|191.02|192.9|190.5|0
1651693680000|2022-05-04 19:48:00|193.84|191.44|193.63|191.23|193.84|191.44|193.21|190.81|0
1651693690000|2022-05-04 19:48:10|193.84|191.44|193.84|191.44|194.05|191.65|193.84|191.44|0
1651693700000|2022-05-04 19:48:20|193.95|191.55|194.79|192.39|194.79|192.39|193.95|191.55|0
1651693710000|2022-05-04 19:48:30|194.69|192.29|195.32|192.92|195.32|192.92|194.69|192.29|0
1651693720000|2022-05-04 19:48:40|194.95|192.55|194.9|192.5|194.95|192.55|194.69|192.29|0
1651693730000|2022-05-04 19:48:50|195.32|192.92|195.22|192.82|195.32|192.92|195.01|192.61|0
1651693740000|2022-05-04 19:49:00|195.32|192.92|195.8|193.4|195.8|193.4|195.22|192.82|0
1651693750000|2022-05-04 19:49:10|196.07|193.67|196.17|193.77|196.17|193.77|196.07|193.67|0
1651693760000|2022-05-04 19:49:20|196.38|193.98|196.49|194.09|196.49|194.09|196.17|193.77|0
1651693770000|2022-05-04 19:49:30|196.92|194.52|197.39|194.99|197.39|194.99|196.92|194.52|0
1651693780000|2022-05-04 19:49:40|197.34|194.94|197.56|195.16|197.61|195.21|197.34|194.94|0
1651693790000|2022-05-04 19:49:50|197.66|195.26|197.66|195.26|197.66|195.26|197.56|195.16|0
1651693800000|2022-05-04 19:50:00|197.82|195.42|198.52|196.12|198.52|196.12|197.66|195.26|0
1651693810000|2022-05-04 19:50:10|198.3|195.9|198.73|196.33|198.73|196.33|198.3|195.9|0
1651693820000|2022-05-04 19:50:20|198.62|196.22|198.68|196.28|198.68|196.28|198.41|196.01|0
1651693830000|2022-05-04 19:50:30|198.84|196.44|197.88|195.48|198.84|196.44|197.88|195.48|0
1651693840000|2022-05-04 19:50:40|197.77|195.37|198.73|196.33|198.73|196.33|197.77|195.37|0
1651693850000|2022-05-04 19:50:50|198.62|196.22|198.73|196.33|198.73|196.33|198.41|196.01|0
1651693860000|2022-05-04 19:51:00|198.67|196.27|198.52|196.12|198.73|196.33|198.52|196.12|0
1651693870000|2022-05-04 19:51:10|198.62|196.22|198.62|196.22|198.62|196.22|198.41|196.01|0
1651693880000|2022-05-04 19:51:20|198.84|196.44|198.3|195.9|198.84|196.44|198.3|195.9|0
1651693890000|2022-05-04 19:51:30|198.41|196.01|198.73|196.33|198.73|196.33|198.41|196.01|0
1651693900000|2022-05-04 19:51:40|198.62|196.22|198.52|196.12|198.62|196.22|198.3|195.9|0
1651693910000|2022-05-04 19:51:50|198.41|196.01|198.62|196.22|198.62|196.22|198.41|196.01|0
1651693920000|2022-05-04 19:52:00|195.75|193.35|195.96|193.56|195.96|193.56|195.75|193.35|0
1651693930000|2022-05-04 19:52:10|195.85|193.45|195|192.6|195.85|193.45|194.89|192.49|0
1651693940000|2022-05-04 19:52:20|194.89|192.49|194.89|192.49|195.11|192.71|194.89|192.49|0
1651693950000|2022-05-04 19:52:30|195.11|192.71|194.89|192.49|195.43|193.03|194.89|192.49|0
1651693960000|2022-05-04 19:52:40|195.32|192.92|195.64|193.24|195.74|193.34|195.32|192.92|0
1651693970000|2022-05-04 19:52:50|195.74|193.34|195.85|193.45|195.96|193.56|195.74|193.34|0
1651693980000|2022-05-04 19:53:00|197.29|194.89|198.36|195.96|198.36|195.96|197.29|194.89|0
1651693990000|2022-05-04 19:53:10|198.47|196.07|198.68|196.28|198.68|196.28|198.15|195.75|0
1651694000000|2022-05-04 19:53:20|198.79|196.39|197.72|195.32|198.79|196.39|197.72|195.32|0
1651694010000|2022-05-04 19:53:30|197.61|195.21|197.18|194.78|197.72|195.32|197.18|194.78|0
1651694020000|2022-05-04 19:53:40|197.08|194.68|197.93|195.53|197.93|195.53|196.76|194.36|0
1651694030000|2022-05-04 19:53:50|198.15|195.75|197.93|195.53|198.15|195.75|197.93|195.53|0
1651694040000|2022-05-04 19:54:00|197.61|195.21|196.54|194.14|197.61|195.21|196.54|194.14|0
1651694050000|2022-05-04 19:54:10|197.08|194.68|197.18|194.78|197.18|194.78|196.97|194.57|0
1651694060000|2022-05-04 19:54:20|197.4|195|196.65|194.25|197.4|195|196.65|194.25|0
1651694070000|2022-05-04 19:54:30|196.33|193.93|195.9|193.5|196.33|193.93|195.69|193.29|0
1651694080000|2022-05-04 19:54:40|196.76|194.36|195.69|193.29|196.76|194.36|195.69|193.29|0
1651694090000|2022-05-04 19:54:50|195.85|193.45|195.32|192.92|196.12|193.72|195.26|192.86|0
1651694100000|2022-05-04 19:55:00|195.48|193.08|194.84|192.44|195.48|193.08|194.84|192.44|0
1651694110000|2022-05-04 19:55:10|194.95|192.55|194.84|192.44|195.48|193.08|194.84|192.44|0
1651694120000|2022-05-04 19:55:20|194.73|192.33|194.63|192.23|194.73|192.33|194.42|192.02|0
1651694130000|2022-05-04 19:55:30|194.84|192.44|195.26|192.86|195.26|192.86|194.63|192.23|0
1651694140000|2022-05-04 19:55:40|195.8|193.4|195.69|193.29|195.9|193.5|195.69|193.29|0
1651694150000|2022-05-04 19:55:50|195.48|193.08|195.9|193.5|195.9|193.5|195.48|193.08|0
1651694160000|2022-05-04 19:56:00|196.12|193.72|195.8|193.4|196.12|193.72|195.26|192.86|0
1651694170000|2022-05-04 19:56:10|195.58|193.18|195.37|192.97|195.58|193.18|195.37|192.97|0
1651694180000|2022-05-04 19:56:20|195.26|192.86|195.37|192.97|195.69|193.29|195.26|192.86|0
1651694190000|2022-05-04 19:56:30|195.58|193.18|194.78|192.38|195.58|193.18|194.78|192.38|0
1651694200000|2022-05-04 19:56:40|195.05|192.65|194.73|192.33|195.16|192.76|194.73|192.33|0
1651694210000|2022-05-04 19:56:50|194.52|192.12|194.63|192.23|194.63|192.23|194.42|192.02|0
1651694220000|2022-05-04 19:57:00|194.52|192.12|193.57|191.17|194.52|192.12|193.46|191.06|0
1651694230000|2022-05-04 19:57:10|193.51|191.11|193.57|191.17|194.42|192.02|193.51|191.11|0
1651694240000|2022-05-04 19:57:20|193.46|191.06|193.46|191.06|193.46|191.06|193.04|190.64|0
1651694250000|2022-05-04 19:57:30|193.25|190.85|193.25|190.85|193.25|190.85|193.15|190.75|0
1651694260000|2022-05-04 19:57:40|193.46|191.06|193.25|190.85|193.78|191.38|193.25|190.85|0
1651694270000|2022-05-04 19:57:50|193.36|190.96|193.57|191.17|193.57|191.17|193.36|190.96|0
1651694280000|2022-05-04 19:58:00|193.67|191.27|193.57|191.17|193.67|191.27|193.04|190.64|0
1651694290000|2022-05-04 19:58:10|193.99|191.59|194.31|191.91|194.41|192.01|193.99|191.59|0
1651694300000|2022-05-04 19:58:20|193.99|191.59|194.41|192.01|194.52|192.12|193.89|191.49|0
1651694310000|2022-05-04 19:58:30|194.73|192.33|194.73|192.33|194.94|192.54|194.73|192.33|0
1651694320000|2022-05-04 19:58:40|194.52|192.12|195.05|192.65|195.05|192.65|194.52|192.12|0
1651694330000|2022-05-04 19:58:50|194.89|192.49|195.69|193.29|195.69|193.29|194.84|192.44|0
1651694340000|2022-05-04 19:59:00|195.9|193.5|195.26|192.86|195.9|193.5|194.94|192.54|0
1651694350000|2022-05-04 19:59:10|195.16|192.76|194.73|192.33|195.16|192.76|194.73|192.33|0
1651694360000|2022-05-04 19:59:20|194.41|192.01|195.58|193.18|195.58|193.18|194.41|192.01|0
1651694370000|2022-05-04 19:59:30|195.79|193.39|196.11|193.71|196.22|193.82|195.79|193.39|0
1651694380000|2022-05-04 19:59:40|196.22|193.82|195.58|193.18|196.33|193.93|195.58|193.18|0
1651694390000|2022-05-04 19:59:50|195.37|192.97|195.26|192.86|195.53|193.13|195.26|192.86|0
1651694400000|2022-05-04 20:00:00|195.9|193.5|194.84|192.44|195.9|193.5|194.52|192.12|0
1651694410000|2022-05-04 20:00:10|194.2|191.8|194.73|192.33|195.05|192.65|194.2|191.8|0
1651694420000|2022-05-04 20:00:20|195.26|192.86|195.05|192.65|195.26|192.86|194.94|192.54|0
1651694430000|2022-05-04 20:00:30|195.37|192.97|195.16|192.76|195.37|192.97|195.05|192.65|0
1651694440000|2022-05-04 20:00:40|194.68|192.28|194.63|192.23|194.68|192.28|194.52|192.12|0
1651694450000|2022-05-04 20:00:50|194.57|192.17|194.52|192.12|194.84|192.44|194.52|192.12|0
1651694460000|2022-05-04 20:01:00|194.73|192.33|195.37|192.97|195.37|192.97|194.73|192.33|0
1651694470000|2022-05-04 20:01:10|195.26|192.86|194.84|192.44|195.26|192.86|194.84|192.44|0
1651694480000|2022-05-04 20:01:20|194.78|192.38|194.63|192.23|194.84|192.44|194.63|192.23|0
1651694490000|2022-05-04 20:01:30|194.84|192.44|195.26|192.86|195.26|192.86|194.84|192.44|0
1651694500000|2022-05-04 20:01:40|195.16|192.76|194.73|192.33|195.16|192.76|194.73|192.33|0
1651694510000|2022-05-04 20:01:50|194.84|192.44|195.05|192.65|195.05|192.65|194.84|192.44|0
1651694520000|2022-05-04 20:02:00|195.16|192.76|195.05|192.65|195.26|192.86|195.05|192.65|0
1651694530000|2022-05-04 20:02:10|194.84|192.44|194.84|192.44|194.94|192.54|194.84|192.44|0
1651694540000|2022-05-04 20:02:20|195.16|192.76|194.84|192.44|195.16|192.76|194.84|192.44|0
1651694550000|2022-05-04 20:02:30|195.05|192.65|195.05|192.65|195.16|192.76|195.05|192.65|0
1651694560000|2022-05-04 20:02:40|194.94|192.54|194.63|192.23|194.94|192.54|194.63|192.23|0
1651694570000|2022-05-04 20:02:50|194.52|192.12|194.52|192.12|194.52|192.12|194.52|192.12|0
1651694580000|2022-05-04 20:03:00|194.62|192.22|194.52|192.12|194.62|192.22|194.52|192.12|0
1651694590000|2022-05-04 20:03:10|194.62|192.22|194.94|192.54|194.94|192.54|194.62|192.22|0
1651694600000|2022-05-04 20:03:20|196.62|194.22|196.94|194.54|196.94|194.54|196.62|194.22|0
1651694610000|2022-05-04 20:03:30|196.77|194.37|196.83|194.43|196.83|194.43|196.77|194.37|0
1651694620000|2022-05-04 20:03:40|196.77|194.37|196.94|194.54|196.94|194.54|196.72|194.32|0
1651694630000|2022-05-04 20:03:50|196.83|194.43|196.72|194.32|196.83|194.43|196.72|194.32|0
1651694640000|2022-05-04 20:04:00|196.83|194.43|196.83|194.43|196.94|194.54|196.83|194.43|0
1651694650000|2022-05-04 20:04:10|196.72|194.32|196.62|194.22|196.72|194.32|196.62|194.22|0
1651694660000|2022-05-04 20:04:20|196.83|194.43|196.83|194.43|196.83|194.43|196.72|194.32|0
1651694670000|2022-05-04 20:04:30|196.77|194.37|196.62|194.22|196.83|194.43|196.62|194.22|0
1651694680000|2022-05-04 20:04:40|196.51|194.11|196.62|194.22|196.62|194.22|196.51|194.11|0
1651694690000|2022-05-04 20:04:50|196.51|194.11|196.3|193.9|196.51|194.11|196.3|193.9|0
1651694700000|2022-05-04 20:05:00|196.09|193.69|196.4|194|196.4|194|196.09|193.69|0
1651694710000|2022-05-04 20:05:10|196.3|193.9|196.4|194|196.4|194|196.3|193.9|0
1651694720000|2022-05-04 20:05:20|196.3|193.9|196.83|194.43|196.83|194.43|196.3|193.9|0
1651694730000|2022-05-04 20:05:30|197.04|194.64|197.15|194.75|197.15|194.75|197.04|194.64|0
1651694740000|2022-05-04 20:05:40|197.25|194.85|196.94|194.54|197.25|194.85|196.94|194.54|0
1651694750000|2022-05-04 20:05:50|197.04|194.64|197.25|194.85|197.25|194.85|196.83|194.43|0
1651694760000|2022-05-04 20:06:00|197.36|194.96|197.25|194.85|197.36|194.96|197.25|194.85|0
1651694770000|2022-05-04 20:06:10|197.36|194.96|197.36|194.96|197.36|194.96|197.25|194.85|0
1651694780000|2022-05-04 20:06:20|197.25|194.85|197.15|194.75|197.25|194.85|197.15|194.75|0
1651694790000|2022-05-04 20:06:30|197.04|194.64|197.04|194.64|197.04|194.64|197.04|194.64|0
1651694800000|2022-05-04 20:06:40|197.15|194.75|197.15|194.75|197.15|194.75|197.15|194.75|0
1651694810000|2022-05-04 20:06:50|196.93|194.53|197.04|194.64|197.04|194.64|196.93|194.53|0
1651694820000|2022-05-04 20:07:00|197.15|194.75|197.25|194.85|197.25|194.85|197.15|194.75|0
1651694830000|2022-05-04 20:07:10|197.36|194.96|197.25|194.85|197.36|194.96|197.25|194.85|0
1651694840000|2022-05-04 20:07:20|197.36|194.96|197.25|194.85|197.36|194.96|197.25|194.85|0
1651694850000|2022-05-04 20:07:30|197.36|194.96|197.25|194.85|197.36|194.96|197.25|194.85|0
1651694860000|2022-05-04 20:07:40|197.36|194.96|197.25|194.85|197.36|194.96|197.25|194.85|0
1651694870000|2022-05-04 20:07:50|197.15|194.75|197.36|194.96|197.36|194.96|197.15|194.75|0
1651694880000|2022-05-04 20:08:00|197.25|194.85|197.15|194.75|197.36|194.96|197.15|194.75|0
1651694900000|2022-05-04 20:08:20|197.04|194.64|197.04|194.64|197.25|194.85|197.04|194.64|0
1651694910000|2022-05-04 20:08:30|197.25|194.85|197.25|194.85|197.25|194.85|197.25|194.85|0
1651694920000|2022-05-04 20:08:40|197.15|194.75|197.04|194.64|197.15|194.75|197.04|194.64|0
1651694930000|2022-05-04 20:08:50|197.15|194.75|196.93|194.53|197.15|194.75|196.93|194.53|0
1651694950000|2022-05-04 20:09:10|197.04|194.64|197.04|194.64|197.04|194.64|197.04|194.64|0
1651694960000|2022-05-04 20:09:20|196.93|194.53|196.93|194.53|196.93|194.53|196.93|194.53|0
1651694980000|2022-05-04 20:09:40|196.61|194.21|196.51|194.11|196.61|194.21|196.51|194.11|0
1651694990000|2022-05-04 20:09:50|196.4|194|196.4|194|196.4|194|196.4|194|0
1651695010000|2022-05-04 20:10:10|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1651695020000|2022-05-04 20:10:20|196.61|194.21|196.83|194.43|196.83|194.43|196.61|194.21|0
1651695030000|2022-05-04 20:10:30|196.72|194.32|196.61|194.21|196.72|194.32|196.51|194.11|0
1651695040000|2022-05-04 20:10:40|196.51|194.11|196.4|194|196.51|194.11|196.4|194|0
1651695050000|2022-05-04 20:10:50|196.45|194.05|196.4|194|196.45|194.05|196.4|194|0
1651695080000|2022-05-04 20:11:20|196.45|194.05|196.61|194.21|196.61|194.21|196.45|194.05|0
1651695090000|2022-05-04 20:11:30|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1651695100000|2022-05-04 20:11:40|196.56|194.16|196.4|194|196.56|194.16|196.4|194|0
1651695120000|2022-05-04 20:12:00|196.51|194.11|196.4|194|196.51|194.11|196.4|194|0
1651695140000|2022-05-04 20:12:20|196.3|193.9|196.35|193.95|196.35|193.95|196.3|193.9|0
1651695150000|2022-05-04 20:12:30|196.19|193.79|195.98|193.58|196.19|193.79|195.98|193.58|0
1651695160000|2022-05-04 20:12:40|196.19|193.79|196.19|193.79|196.19|193.79|196.08|193.68|0
1651695170000|2022-05-04 20:12:50|196.08|193.68|196.19|193.79|196.19|193.79|196.08|193.68|0
1651695180000|2022-05-04 20:13:00|196.08|193.68|196.08|193.68|196.08|193.68|196.08|193.68|0
1651695200000|2022-05-04 20:13:20|195.76|193.36|195.76|193.36|195.76|193.36|195.76|193.36|0
1651695210000|2022-05-04 20:13:30|195.66|193.26|195.71|193.31|195.76|193.36|195.66|193.26|0
1651695220000|2022-05-04 20:13:40|195.76|193.36|195.55|193.15|195.76|193.36|195.55|193.15|0
1651695230000|2022-05-04 20:13:50|195.45|193.05|195.45|193.05|195.55|193.15|195.45|193.05|0
1651695240000|2022-05-04 20:14:00|195.34|192.94|195.34|192.94|195.34|192.94|195.34|192.94|0
1651695270000|2022-05-04 20:14:30|195.02|192.62|195.37|192.97|195.47|193.07|194.81|192.41|0
1651695280000|2022-05-04 20:14:40|195.47|193.07|195.37|192.97|195.47|193.07|195.37|192.97|0
1651695290000|2022-05-04 20:14:50|195.47|193.07|195.69|193.29|195.69|193.29|195.47|193.07|0
1651695310000|2022-05-04 20:15:10|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1651695320000|2022-05-04 20:15:20|195.46|192.66|195.57|192.77|195.57|192.77|195.46|192.66|0
1651695330000|2022-05-04 20:15:30|195.67|192.87|195.67|192.87|195.67|192.87|195.57|192.77|0
1651695340000|2022-05-04 20:15:40|195.57|192.77|195.67|192.87|195.67|192.87|195.57|192.77|0
1651695350000|2022-05-04 20:15:50|195.57|192.77|195.51|192.71|195.57|192.77|195.51|192.71|0
1651695360000|2022-05-04 20:16:00|195.36|192.56|195.36|192.56|195.36|192.56|195.25|192.45|0
1651695370000|2022-05-04 20:16:10|195.46|192.66|195.46|192.66|195.46|192.66|195.46|192.66|0
1651695380000|2022-05-04 20:16:20|195.57|192.77|195.78|192.98|195.78|192.98|195.57|192.77|0
1651695390000|2022-05-04 20:16:30|195.89|193.09|195.89|193.09|195.99|193.19|195.89|193.09|0
1651695400000|2022-05-04 20:16:40|195.78|192.98|195.57|192.77|195.78|192.98|195.57|192.77|0
1651695410000|2022-05-04 20:16:50|195.36|192.56|195.46|192.66|195.46|192.66|195.36|192.56|0
1651695420000|2022-05-04 20:17:00|195.51|192.71|195.46|192.66|195.51|192.71|195.36|192.56|0
1651695430000|2022-05-04 20:17:10|195.36|192.56|195.3|192.5|195.36|192.56|195.3|192.5|0
1651695440000|2022-05-04 20:17:20|195.25|192.45|195.25|192.45|195.25|192.45|195.15|192.35|0
1651695450000|2022-05-04 20:17:30|195.3|192.5|195.25|192.45|195.36|192.56|195.25|192.45|0
1651695460000|2022-05-04 20:17:40|195.36|192.56|195.25|192.45|195.36|192.56|195.25|192.45|0
1651695470000|2022-05-04 20:17:50|195.15|192.35|195.46|192.66|195.46|192.66|195.15|192.35|0
1651695480000|2022-05-04 20:18:00|195.57|192.77|195.57|192.77|195.57|192.77|195.51|192.71|0
1651695490000|2022-05-04 20:18:10|195.36|192.56|195.36|192.56|195.46|192.66|195.3|192.5|0
1651695500000|2022-05-04 20:18:20|195.46|192.66|195.57|192.77|195.57|192.77|195.41|192.61|0
1651695510000|2022-05-04 20:18:30|195.46|192.66|195.36|192.56|195.46|192.66|195.36|192.56|0
1651695520000|2022-05-04 20:18:40|195.25|192.45|195.46|192.66|195.46|192.66|195.25|192.45|0
1651695530000|2022-05-04 20:18:50|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1651695540000|2022-05-04 20:19:00|195.46|192.66|195.25|192.45|195.46|192.66|195.25|192.45|0
1651695550000|2022-05-04 20:19:10|195.36|192.56|195.36|192.56|195.36|192.56|195.3|192.5|0
1651695560000|2022-05-04 20:19:20|195.25|192.45|195.36|192.56|195.36|192.56|195.25|192.45|0
1651695570000|2022-05-04 20:19:30|195.3|192.5|195.25|192.45|195.3|192.5|195.25|192.45|0
1651695580000|2022-05-04 20:19:40|195.36|192.56|195.41|192.61|195.41|192.61|195.25|192.45|0
1651695590000|2022-05-04 20:19:50|195.46|192.66|195.36|192.56|195.46|192.66|195.36|192.56|0
1651695600000|2022-05-04 20:20:00|195.46|192.66|195.72|192.92|195.72|192.92|195.46|192.66|0
1651695610000|2022-05-04 20:20:10|195.78|192.98|196.1|193.3|196.1|193.3|195.78|192.98|0
1651695620000|2022-05-04 20:20:20|196.04|193.24|195.88|193.08|196.04|193.24|195.88|193.08|0
1651695630000|2022-05-04 20:20:30|195.99|193.19|196.04|193.24|196.1|193.3|195.99|193.19|0
1651695640000|2022-05-04 20:20:40|196.1|193.3|196.15|193.35|196.2|193.4|196.1|193.3|0
1651695650000|2022-05-04 20:20:50|196.2|193.4|195.99|193.19|196.2|193.4|195.99|193.19|0
1651695670000|2022-05-04 20:21:10|195.88|193.08|195.78|192.98|195.88|193.08|195.78|192.98|0
1651695680000|2022-05-04 20:21:20|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1651695690000|2022-05-04 20:21:30|196.1|193.3|196.2|193.4|196.2|193.4|196.09|193.29|0
1651695700000|2022-05-04 20:21:40|196.31|193.51|196.15|193.35|196.31|193.51|196.15|193.35|0
1651695710000|2022-05-04 20:21:50|196.09|193.29|195.99|193.19|196.09|193.29|195.99|193.19|0
1651695720000|2022-05-04 20:22:00|196.09|193.29|195.88|193.08|196.09|193.29|195.88|193.08|0
1651695730000|2022-05-04 20:22:10|195.99|193.19|195.93|193.13|195.99|193.19|195.93|193.13|0
1651695740000|2022-05-04 20:22:20|195.99|193.19|195.88|193.08|195.99|193.19|195.88|193.08|0
1651695770000|2022-05-04 20:22:50|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651695780000|2022-05-04 20:23:00|195.72|192.92|195.57|192.77|195.72|192.92|195.57|192.77|0
1651695810000|2022-05-04 20:23:30|195.46|192.66|195.57|192.77|195.57|192.77|195.46|192.66|0
1651695820000|2022-05-04 20:23:40|195.46|192.66|195.78|192.98|195.78|192.98|195.46|192.66|0
1651695830000|2022-05-04 20:23:50|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1651695840000|2022-05-04 20:24:00|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1651695850000|2022-05-04 20:24:10|195.56|192.76|195.67|192.87|195.67|192.87|195.56|192.76|0
1651695860000|2022-05-04 20:24:20|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1651695870000|2022-05-04 20:24:30|195.56|192.76|195.46|192.66|195.56|192.76|195.46|192.66|0
1651695880000|2022-05-04 20:24:40|195.4|192.6|195.46|192.66|195.46|192.66|195.35|192.55|0
1651695890000|2022-05-04 20:24:50|195.4|192.6|195.35|192.55|195.46|192.66|195.35|192.55|0
1651695900000|2022-05-04 20:25:00|195.46|192.66|195.35|192.55|195.46|192.66|195.35|192.55|0
1651695910000|2022-05-04 20:25:10|195.56|192.76|195.62|192.82|195.62|192.82|195.56|192.76|0
1651695920000|2022-05-04 20:25:20|195.88|193.08|195.99|193.19|195.99|193.19|195.78|192.98|0
1651695930000|2022-05-04 20:25:30|195.78|192.98|195.67|192.87|195.78|192.98|195.67|192.87|0
1651695940000|2022-05-04 20:25:40|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651695950000|2022-05-04 20:25:50|195.67|192.87|195.67|192.87|195.78|192.98|195.67|192.87|0
1651695970000|2022-05-04 20:26:10|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1651695980000|2022-05-04 20:26:20|195.78|192.98|195.67|192.87|195.78|192.98|195.67|192.87|0
1651695990000|2022-05-04 20:26:30|195.78|192.98|195.88|193.08|195.88|193.08|195.67|192.87|0
1651696000000|2022-05-04 20:26:40|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651696010000|2022-05-04 20:26:50|195.88|193.08|195.78|192.98|195.88|193.08|195.78|192.98|0
1651696020000|2022-05-04 20:27:00|195.88|193.08|195.83|193.03|195.88|193.08|195.83|193.03|0
1651696030000|2022-05-04 20:27:10|195.88|193.08|195.99|193.19|195.99|193.19|195.88|193.08|0
1651696040000|2022-05-04 20:27:20|196.09|193.29|195.88|193.08|196.09|193.29|195.88|193.08|0
1651696050000|2022-05-04 20:27:30|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651696060000|2022-05-04 20:27:40|195.72|192.92|195.67|192.87|195.78|192.98|195.67|192.87|0
1651696070000|2022-05-04 20:27:50|195.61|192.81|195.56|192.76|195.67|192.87|195.56|192.76|0
1651696080000|2022-05-04 20:28:00|195.46|192.66|195.56|192.76|195.56|192.76|195.46|192.66|0
1651696100000|2022-05-04 20:28:20|195.46|192.66|195.46|192.66|195.46|192.66|195.46|192.66|0
1651696110000|2022-05-04 20:28:30|195.35|192.55|195.56|192.76|195.56|192.76|195.35|192.55|0
1651696120000|2022-05-04 20:28:40|195.46|192.66|195.35|192.55|195.46|192.66|195.35|192.55|0
1651696130000|2022-05-04 20:28:50|195.46|192.66|195.25|192.45|195.46|192.66|195.25|192.45|0
1651696140000|2022-05-04 20:29:00|195.19|192.39|195.14|192.34|195.19|192.39|195.14|192.34|0
1651696170000|2022-05-04 20:29:30|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1651696180000|2022-05-04 20:29:40|195.19|192.39|195.14|192.34|195.25|192.45|195.14|192.34|0
1651696240000|2022-05-04 20:30:40|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651696250000|2022-05-04 20:30:50|194.93|192.13|194.82|192.02|194.93|192.13|194.82|192.02|0
1651696260000|2022-05-04 20:31:00|194.93|192.13|195.14|192.34|195.14|192.34|194.93|192.13|0
1651696270000|2022-05-04 20:31:10|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1651696280000|2022-05-04 20:31:20|195.14|192.34|195.03|192.23|195.14|192.34|195.03|192.23|0
1651696290000|2022-05-04 20:31:30|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1651696300000|2022-05-04 20:31:40|195.08|192.28|194.98|192.18|195.08|192.28|194.98|192.18|0
1651696310000|2022-05-04 20:31:50|195.03|192.23|194.93|192.13|195.03|192.23|194.93|192.13|0
1651696320000|2022-05-04 20:32:00|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651696330000|2022-05-04 20:32:10|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1651696360000|2022-05-04 20:32:40|194.82|192.02|195.03|192.23|195.03|192.23|194.82|192.02|0
1651696370000|2022-05-04 20:32:50|194.82|192.02|194.93|192.13|194.93|192.13|194.82|192.02|0
1651696380000|2022-05-04 20:33:00|194.82|192.02|194.93|192.13|194.93|192.13|194.82|192.02|0
1651696390000|2022-05-04 20:33:10|195.03|192.23|194.93|192.13|195.03|192.23|194.93|192.13|0
1651696400000|2022-05-04 20:33:20|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651696440000|2022-05-04 20:34:00|194.87|192.07|194.82|192.02|194.87|192.07|194.82|192.02|0
1651696450000|2022-05-04 20:34:10|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1651696470000|2022-05-04 20:34:30|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651696490000|2022-05-04 20:34:50|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1651696500000|2022-05-04 20:35:00|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651696510000|2022-05-04 20:35:10|194.51|191.71|194.4|191.6|194.51|191.71|194.4|191.6|0
1651696520000|2022-05-04 20:35:20|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651696530000|2022-05-04 20:35:30|194.35|191.55|194.29|191.49|194.35|191.55|194.29|191.49|0
1651696540000|2022-05-04 20:35:40|194.19|191.39|194.29|191.49|194.29|191.49|194.19|191.39|0
1651696550000|2022-05-04 20:35:50|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1651696560000|2022-05-04 20:36:00|194.34|191.54|194.4|191.6|194.4|191.6|194.34|191.54|0
1651696570000|2022-05-04 20:36:10|194.5|191.7|194.5|191.7|194.5|191.7|194.45|191.65|0
1651696580000|2022-05-04 20:36:20|194.56|191.76|194.5|191.7|194.61|191.81|194.5|191.7|0
1651696590000|2022-05-04 20:36:30|194.56|191.76|194.5|191.7|194.56|191.76|194.5|191.7|0
1651696600000|2022-05-04 20:36:40|194.61|191.81|194.72|191.92|194.72|191.92|194.61|191.81|0
1651696610000|2022-05-04 20:36:50|194.56|191.76|194.61|191.81|194.61|191.81|194.56|191.76|0
1651696620000|2022-05-04 20:37:00|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1651696630000|2022-05-04 20:37:10|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1651696640000|2022-05-04 20:37:20|194.55|191.75|194.72|191.92|194.72|191.92|194.55|191.75|0
1651696650000|2022-05-04 20:37:30|194.61|191.81|194.61|191.81|194.72|191.92|194.61|191.81|0
1651696660000|2022-05-04 20:37:40|194.72|191.92|194.71|191.91|194.72|191.92|194.71|191.91|0
1651696670000|2022-05-04 20:37:50|194.61|191.81|194.66|191.86|194.66|191.86|194.61|191.81|0
1651696680000|2022-05-04 20:38:00|194.61|191.81|194.66|191.86|194.66|191.86|194.61|191.81|0
1651696690000|2022-05-04 20:38:10|194.61|191.81|194.71|191.91|194.71|191.91|194.61|191.81|0
1651696700000|2022-05-04 20:38:20|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651696710000|2022-05-04 20:38:30|194.71|191.91|194.87|192.07|194.87|192.07|194.71|191.91|0
1651696720000|2022-05-04 20:38:40|194.93|192.13|194.82|192.02|194.93|192.13|194.82|192.02|0
1651696730000|2022-05-04 20:38:50|194.77|191.97|194.82|192.02|194.82|192.02|194.77|191.97|0
1651696740000|2022-05-04 20:39:00|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651696750000|2022-05-04 20:39:10|194.77|191.97|194.82|192.02|194.82|192.02|194.76|191.96|0
1651696760000|2022-05-04 20:39:20|194.76|191.96|194.76|191.96|194.82|192.02|194.76|191.96|0
1651696770000|2022-05-04 20:39:30|194.82|192.02|194.82|192.02|194.82|192.02|194.76|191.96|0
1651696780000|2022-05-04 20:39:40|194.76|191.96|194.82|192.02|194.82|192.02|194.76|191.96|0
1651696790000|2022-05-04 20:39:50|194.87|192.07|194.82|192.02|194.87|192.07|194.82|192.02|0
1651696800000|2022-05-04 20:40:00|194.76|191.96|194.82|192.02|194.82|192.02|194.76|191.96|0
1651696810000|2022-05-04 20:40:10|194.76|191.96|194.66|191.86|194.76|191.96|194.61|191.81|0
1651696820000|2022-05-04 20:40:20|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651696850000|2022-05-04 20:40:50|194.82|192.02|194.71|191.91|194.82|192.02|194.71|191.91|0
1651696860000|2022-05-04 20:41:00|194.82|192.02|194.82|192.02|194.82|192.02|194.71|191.91|0
1651696890000|2022-05-04 20:41:30|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651696900000|2022-05-04 20:41:40|194.76|191.96|194.82|192.02|194.82|192.02|194.76|191.96|0
1651696910000|2022-05-04 20:41:50|194.76|191.96|194.76|191.96|194.82|192.02|194.76|191.96|0
1651696920000|2022-05-04 20:42:00|194.82|192.02|194.76|191.96|194.82|192.02|194.76|191.96|0
1651696930000|2022-05-04 20:42:10|194.82|192.02|194.76|191.96|194.82|192.02|194.76|191.96|0
1651696940000|2022-05-04 20:42:20|194.71|191.91|194.66|191.86|194.71|191.91|194.66|191.86|0
1651696950000|2022-05-04 20:42:30|194.76|191.96|194.82|192.02|194.87|192.07|194.76|191.96|0
1651696970000|2022-05-04 20:42:50|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651696990000|2022-05-04 20:43:10|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1651697000000|2022-05-04 20:43:20|194.87|192.07|194.92|192.12|194.92|192.12|194.82|192.02|0
1651697010000|2022-05-04 20:43:30|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651697020000|2022-05-04 20:43:40|194.92|192.12|194.82|192.02|194.92|192.12|194.82|192.02|0
1651697030000|2022-05-04 20:43:50|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1651697040000|2022-05-04 20:44:00|194.87|192.07|194.82|192.02|194.87|192.07|194.82|192.02|0
1651697060000|2022-05-04 20:44:20|194.76|191.96|194.82|192.02|194.82|192.02|194.71|191.91|0
1651697070000|2022-05-04 20:44:30|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1651697090000|2022-05-04 20:44:50|194.71|191.91|194.82|192.02|194.82|192.02|194.71|191.91|0
1651697100000|2022-05-04 20:45:00|194.71|191.91|194.71|191.91|194.71|191.91|194.61|191.81|0
1651697110000|2022-05-04 20:45:10|194.82|192.02|194.87|192.07|194.87|192.07|194.82|192.02|0
1651697120000|2022-05-04 20:45:20|194.92|192.12|194.87|192.07|194.92|192.12|194.87|192.07|0
1651697130000|2022-05-04 20:45:30|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651697150000|2022-05-04 20:45:50|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651697160000|2022-05-04 20:46:00|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651697170000|2022-05-04 20:46:10|194.71|191.91|194.82|192.02|194.82|192.02|194.71|191.91|0
1651697180000|2022-05-04 20:46:20|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651697190000|2022-05-04 20:46:30|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651697210000|2022-05-04 20:46:50|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651697240000|2022-05-04 20:47:20|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651697250000|2022-05-04 20:47:30|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651697260000|2022-05-04 20:47:40|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651697270000|2022-05-04 20:47:50|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1651697280000|2022-05-04 20:48:00|194.39|191.59|194.5|191.7|194.5|191.7|194.39|191.59|0
1651697290000|2022-05-04 20:48:10|194.39|191.59|194.5|191.7|194.5|191.7|194.39|191.59|0
1651697300000|2022-05-04 20:48:20|194.39|191.59|194.39|191.59|194.5|191.7|194.39|191.59|0
1651697310000|2022-05-04 20:48:30|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651697330000|2022-05-04 20:48:50|194.23|191.43|194.23|191.43|194.23|191.43|194.18|191.38|0
1651697340000|2022-05-04 20:49:00|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651697390000|2022-05-04 20:49:50|194.39|191.59|194.29|191.49|194.39|191.59|194.29|191.49|0
1651697400000|2022-05-04 20:50:00|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1651697420000|2022-05-04 20:50:20|194.5|191.7|194.6|191.8|194.6|191.8|194.5|191.7|0
1651697430000|2022-05-04 20:50:30|194.5|191.7|194.6|191.8|194.6|191.8|194.5|191.7|0
1651697440000|2022-05-04 20:50:40|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1651697490000|2022-05-04 20:51:30|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1651697520000|2022-05-04 20:52:00|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1651697530000|2022-05-04 20:52:10|194.5|191.7|194.39|191.59|194.5|191.7|194.39|191.59|0
1651697550000|2022-05-04 20:52:30|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651697580000|2022-05-04 20:53:00|194.23|191.43|194.29|191.49|194.29|191.49|194.23|191.43|0
1651697610000|2022-05-04 20:53:30|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1651697630000|2022-05-04 20:53:50|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1651697640000|2022-05-04 20:54:00|194.55|191.75|194.6|191.8|194.6|191.8|194.55|191.75|0
1651697650000|2022-05-04 20:54:10|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651697660000|2022-05-04 20:54:20|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1651697670000|2022-05-04 20:54:30|194.71|191.91|194.6|191.8|194.71|191.91|194.6|191.8|0
1651697680000|2022-05-04 20:54:40|194.55|191.75|194.6|191.8|194.6|191.8|194.55|191.75|0
1651697690000|2022-05-04 20:54:50|194.5|191.7|194.5|191.7|194.5|191.7|194.39|191.59|0
1651697700000|2022-05-04 20:55:00|194.39|191.59|194.39|191.59|194.44|191.64|194.39|191.59|0
1651697720000|2022-05-04 20:55:20|194.5|191.7|194.6|191.8|194.6|191.8|194.5|191.7|0
1651697730000|2022-05-04 20:55:30|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1651697740000|2022-05-04 20:55:40|194.6|191.8|194.39|191.59|194.6|191.8|194.39|191.59|0
1651697760000|2022-05-04 20:56:00|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1651697790000|2022-05-04 20:56:30|194.29|191.49|194.29|191.49|194.39|191.59|194.29|191.49|0
1651697800000|2022-05-04 20:56:40|194.39|191.59|194.5|191.7|194.5|191.7|194.39|191.59|0
1651697810000|2022-05-04 20:56:50|194.34|191.54|194.29|191.49|194.34|191.54|194.29|191.49|0
1651697830000|2022-05-04 20:57:10|194.23|191.43|194.23|191.43|194.23|191.43|194.18|191.38|0
1651697840000|2022-05-04 20:57:20|194.18|191.38|194.29|191.49|194.29|191.49|194.18|191.38|0
1651697850000|2022-05-04 20:57:30|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651697860000|2022-05-04 20:57:40|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651697870000|2022-05-04 20:57:50|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1651697880000|2022-05-04 20:58:00|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651697890000|2022-05-04 20:58:10|194.18|191.38|194.29|191.49|194.29|191.49|194.18|191.38|0
1651697900000|2022-05-04 20:58:20|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1651697910000|2022-05-04 20:58:30|194.39|191.59|194.29|191.49|194.39|191.59|194.29|191.49|0
1651697920000|2022-05-04 20:58:40|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1651697930000|2022-05-04 20:58:50|194.18|191.38|194.28|191.48|194.28|191.48|194.18|191.38|0
1651697940000|2022-05-04 20:59:00|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1651697960000|2022-05-04 20:59:20|194.6|191.8|194.5|191.7|194.6|191.8|194.5|191.7|0
1651697990000|2022-05-04 20:59:50|194.44|191.64|194.34|191.54|194.44|191.64|194.34|191.54|0
1651698000000|2022-05-04 21:00:00|194.52|191.72|194.52|191.72|194.52|191.72|194.52|191.72|0
1651698010000|2022-05-04 21:00:10|194.44|191.64|194.44|191.64|194.44|191.64|194.44|191.64|0
1651698030000|2022-05-04 21:00:30|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1651698050000|2022-05-04 21:00:50|194.44|191.64|194.44|191.64|194.44|191.64|194.44|191.64|0
1651698080000|2022-05-04 21:01:20|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1651698100000|2022-05-04 21:01:40|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651698110000|2022-05-04 21:01:50|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1651698140000|2022-05-04 21:02:20|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1651698150000|2022-05-04 21:02:30|194.69|191.89|194.74|191.94|194.74|191.94|194.69|191.89|0
1651698160000|2022-05-04 21:02:40|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1651698180000|2022-05-04 21:03:00|194.68|191.88|194.72|191.92|194.72|191.92|194.67|191.87|0
1651698190000|2022-05-04 21:03:10|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651698200000|2022-05-04 21:03:20|194.67|191.87|194.65|191.85|194.67|191.87|194.65|191.85|0
1651698210000|2022-05-04 21:03:30|194.74|191.94|194.72|191.92|194.74|191.94|194.72|191.92|0
1651698220000|2022-05-04 21:03:40|194.67|191.87|194.65|191.85|194.77|191.97|194.65|191.85|0
1651698230000|2022-05-04 21:03:50|194.74|191.94|194.67|191.87|194.74|191.94|194.63|191.83|0
1651698240000|2022-05-04 21:04:00|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1651698250000|2022-05-04 21:04:10|194.75|191.95|195.06|192.26|195.06|192.26|194.75|191.95|0
1651698260000|2022-05-04 21:04:20|194.89|192.09|194.95|192.15|194.95|192.15|194.87|192.07|0
1651698270000|2022-05-04 21:04:30|195.02|192.22|194.95|192.15|195.02|192.22|194.95|192.15|0
1651698280000|2022-05-04 21:04:40|195.07|192.27|195.16|192.36|195.16|192.36|195.07|192.27|0
1651698290000|2022-05-04 21:04:50|195.1|192.3|195.12|192.32|195.13|192.33|195.1|192.3|0
1651698300000|2022-05-04 21:05:00|195.26|192.46|195.38|192.58|195.38|192.58|195.26|192.46|0
1651698320000|2022-05-04 21:05:20|195.33|192.53|195.13|192.33|195.33|192.53|195.13|192.33|0
1651698330000|2022-05-04 21:05:30|195.15|192.35|195.15|192.35|195.16|192.36|195.15|192.35|0
1651698340000|2022-05-04 21:05:40|195.24|192.44|195.26|192.46|195.26|192.46|195.24|192.44|0
1651698350000|2022-05-04 21:05:50|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1651698370000|2022-05-04 21:06:10|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1651698380000|2022-05-04 21:06:20|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1651698390000|2022-05-04 21:06:30|195.3|192.5|195.3|192.5|195.3|192.5|195.23|192.43|0
1651698400000|2022-05-04 21:06:40|195.29|192.49|195.3|192.5|195.3|192.5|195.29|192.49|0
1651698420000|2022-05-04 21:07:00|195.44|192.64|195.46|192.66|195.46|192.66|195.44|192.64|0
1651698430000|2022-05-04 21:07:10|195.47|192.67|195.55|192.75|195.55|192.75|195.47|192.67|0
1651698460000|2022-05-04 21:07:40|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1651698470000|2022-05-04 21:07:50|195.59|192.79|195.53|192.73|195.59|192.79|195.53|192.73|0
1651698490000|2022-05-04 21:08:10|195.38|192.58|195.36|192.56|195.38|192.58|195.36|192.56|0
1651698510000|2022-05-04 21:08:30|195.33|192.53|195.38|192.58|195.38|192.58|195.33|192.53|0
1651698570000|2022-05-04 21:09:30|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651698580000|2022-05-04 21:09:40|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1651698620000|2022-05-04 21:10:20|195.33|192.53|195.33|192.53|195.33|192.53|195.33|192.53|0
1651698640000|2022-05-04 21:10:40|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1651698650000|2022-05-04 21:10:50|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1651698660000|2022-05-04 21:11:00|195.39|192.59|195.41|192.61|195.41|192.61|195.39|192.59|0
1651698670000|2022-05-04 21:11:10|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1651698690000|2022-05-04 21:11:30|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1651698710000|2022-05-04 21:11:50|195.49|192.69|195.5|192.7|195.5|192.7|195.44|192.64|0
1651698720000|2022-05-04 21:12:00|195.47|192.67|195.42|192.62|195.47|192.67|195.42|192.62|0
1651698730000|2022-05-04 21:12:10|195.5|192.7|195.47|192.67|195.5|192.7|195.47|192.67|0
1651698740000|2022-05-04 21:12:20|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1651698790000|2022-05-04 21:13:10|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1651698840000|2022-05-04 21:14:00|195.47|192.67|195.51|192.71|195.51|192.71|195.47|192.67|0
1651698850000|2022-05-04 21:14:10|195.5|192.7|195.47|192.67|195.5|192.7|195.47|192.67|0
1651698870000|2022-05-04 21:14:30|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1651698910000|2022-05-04 21:15:10|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1651698920000|2022-05-04 21:15:20|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1651698960000|2022-05-04 21:16:00|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1651698990000|2022-05-04 21:16:30|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1651699000000|2022-05-04 21:16:40|195.59|192.79|195.61|192.81|195.61|192.81|195.59|192.79|0
1651699010000|2022-05-04 21:16:50|195.68|192.88|195.7|192.9|195.7|192.9|195.68|192.88|0
1651699030000|2022-05-04 21:17:10|195.72|192.92|195.7|192.9|195.72|192.92|195.7|192.9|0
1651699040000|2022-05-04 21:17:20|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651699050000|2022-05-04 21:17:30|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1651699060000|2022-05-04 21:17:40|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651699070000|2022-05-04 21:17:50|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1651699080000|2022-05-04 21:18:00|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651699090000|2022-05-04 21:18:10|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1651699120000|2022-05-04 21:18:40|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651699130000|2022-05-04 21:18:50|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1651699140000|2022-05-04 21:19:00|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651699150000|2022-05-04 21:19:10|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1651699160000|2022-05-04 21:19:20|195.72|192.92|195.7|192.9|195.72|192.92|195.7|192.9|0
1651699170000|2022-05-04 21:19:30|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651699180000|2022-05-04 21:19:40|195.74|192.94|195.77|192.97|195.77|192.97|195.74|192.94|0
1651699190000|2022-05-04 21:19:50|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1651699200000|2022-05-04 21:20:00|195.81|193.01|195.79|192.99|195.81|193.01|195.79|192.99|0
1651699210000|2022-05-04 21:20:10|195.73|192.93|195.79|192.99|195.79|192.99|195.73|192.93|0
1651699220000|2022-05-04 21:20:20|195.81|193.01|195.7|192.9|195.81|193.01|195.7|192.9|0
1651699230000|2022-05-04 21:20:30|195.65|192.85|195.7|192.9|195.7|192.9|195.65|192.85|0
1651699250000|2022-05-04 21:20:50|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1651699270000|2022-05-04 21:21:10|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651699300000|2022-05-04 21:21:40|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1651699310000|2022-05-04 21:21:50|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1651699320000|2022-05-04 21:22:00|195.68|192.88|195.65|192.85|195.68|192.88|195.65|192.85|0
1651699330000|2022-05-04 21:22:10|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651699370000|2022-05-04 21:22:50|195.67|192.87|195.68|192.88|195.68|192.88|195.67|192.87|0
1651699380000|2022-05-04 21:23:00|195.74|192.94|195.68|192.88|195.74|192.94|195.68|192.88|0
1651699390000|2022-05-04 21:23:10|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1651699400000|2022-05-04 21:23:20|195.63|192.83|195.63|192.83|195.68|192.88|195.63|192.83|0
1651699410000|2022-05-04 21:23:30|195.62|192.82|195.56|192.76|195.67|192.87|195.56|192.76|0
1651699430000|2022-05-04 21:23:50|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1651699460000|2022-05-04 21:24:20|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651699500000|2022-05-04 21:25:00|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1651699510000|2022-05-04 21:25:10|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1651699520000|2022-05-04 21:25:20|195.6|192.8|195.67|192.87|195.67|192.87|195.59|192.79|0
1651699550000|2022-05-04 21:25:50|195.46|192.66|195.46|192.66|195.46|192.66|195.46|192.66|0
1651699560000|2022-05-04 21:26:00|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651699570000|2022-05-04 21:26:10|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1651699580000|2022-05-04 21:26:20|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651699590000|2022-05-04 21:26:30|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1651699600000|2022-05-04 21:26:40|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1651699610000|2022-05-04 21:26:50|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651699650000|2022-05-04 21:27:30|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1651699680000|2022-05-04 21:28:00|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1651699710000|2022-05-04 21:28:30|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651699720000|2022-05-04 21:28:40|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1651699730000|2022-05-04 21:28:50|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1651699740000|2022-05-04 21:29:00|195.77|192.97|195.77|192.97|195.79|192.99|195.74|192.94|0
1651699760000|2022-05-04 21:29:20|195.8|193|195.8|193|195.8|193|195.8|193|0
1651699770000|2022-05-04 21:29:30|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1651699780000|2022-05-04 21:29:40|195.8|193|195.8|193|195.8|193|195.8|193|0
1651699810000|2022-05-04 21:30:10|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1651699820000|2022-05-04 21:30:20|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1651699860000|2022-05-04 21:31:00|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1651699880000|2022-05-04 21:31:20|195.89|193.09|195.92|193.12|195.92|193.12|195.89|193.09|0
1651699890000|2022-05-04 21:31:30|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1651699930000|2022-05-04 21:32:10|196|193.2|196|193.2|196|193.2|196|193.2|0
1651699940000|2022-05-04 21:32:20|196.01|193.21|196|193.2|196.01|193.21|196|193.2|0
1651699990000|2022-05-04 21:33:10|195.98|193.18|196|193.2|196|193.2|195.98|193.18|0
1651700060000|2022-05-04 21:34:20|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1651700080000|2022-05-04 21:34:40|196|193.2|196|193.2|196|193.2|196|193.2|0
1651700090000|2022-05-04 21:34:50|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1651700110000|2022-05-04 21:35:10|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1651700130000|2022-05-04 21:35:30|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1651700140000|2022-05-04 21:35:40|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1651700160000|2022-05-04 21:36:00|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1651700520000|2022-05-04 21:42:00|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1651700530000|2022-05-04 21:42:10|195.75|192.95|195.75|192.95|195.75|192.95|195.75|192.95|0
1651700550000|2022-05-04 21:42:30|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1651700570000|2022-05-04 21:42:50|195.75|192.95|195.78|192.98|195.78|192.98|195.75|192.95|0
1651700590000|2022-05-04 21:43:10|195.75|192.95|195.61|192.81|195.75|192.95|195.61|192.81|0
1651700600000|2022-05-04 21:43:20|195.75|192.95|195.71|192.91|195.78|192.98|195.71|192.91|0
1651700610000|2022-05-04 21:43:30|195.63|192.83|195.67|192.87|195.67|192.87|195.63|192.83|0
1651700620000|2022-05-04 21:43:40|195.63|192.83|195.67|192.87|195.67|192.87|195.63|192.83|0
1651700630000|2022-05-04 21:43:50|195.72|192.92|195.64|192.84|195.72|192.92|195.64|192.84|0
1651700650000|2022-05-04 21:44:10|195.66|192.86|195.61|192.81|195.66|192.86|195.61|192.81|0
1651700660000|2022-05-04 21:44:20|195.55|192.75|195.57|192.77|195.57|192.77|195.55|192.75|0
1651700680000|2022-05-04 21:44:40|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1651700700000|2022-05-04 21:45:00|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1651700710000|2022-05-04 21:45:10|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1651700720000|2022-05-04 21:45:20|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1651700780000|2022-05-04 21:46:20|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1651700790000|2022-05-04 21:46:30|195.59|192.79|195.64|192.84|195.64|192.84|195.59|192.79|0
1651700800000|2022-05-04 21:46:40|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1651700830000|2022-05-04 21:47:10|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1651700840000|2022-05-04 21:47:20|195.76|192.96|195.8|193|195.8|193|195.76|192.96|0
1651700850000|2022-05-04 21:47:30|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651700870000|2022-05-04 21:47:50|195.8|193|195.8|193|195.8|193|195.8|193|0
1651700880000|2022-05-04 21:48:00|195.76|192.96|195.8|193|195.8|193|195.76|192.96|0
1651700920000|2022-05-04 21:48:40|195.7|192.9|195.72|192.92|195.72|192.92|195.7|192.9|0
1651700940000|2022-05-04 21:49:00|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651700960000|2022-05-04 21:49:20|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1651701020000|2022-05-04 21:50:20|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1651701030000|2022-05-04 21:50:30|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651701050000|2022-05-04 21:50:50|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1651701060000|2022-05-04 21:51:00|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1651701070000|2022-05-04 21:51:10|195.73|192.93|195.67|192.87|195.73|192.93|195.67|192.87|0
1651701080000|2022-05-04 21:51:20|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1651701090000|2022-05-04 21:51:30|195.7|192.9|195.64|192.84|195.7|192.9|195.64|192.84|0
1651701100000|2022-05-04 21:51:40|195.73|192.93|195.64|192.84|195.73|192.93|195.64|192.84|0
1651701340000|2022-05-04 21:55:40|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1651701350000|2022-05-04 21:55:50|195.65|192.85|195.64|192.84|195.65|192.85|195.64|192.84|0
1651701360000|2022-05-04 21:56:00|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1651701370000|2022-05-04 21:56:10|195.65|192.85|195.61|192.81|195.65|192.85|195.61|192.81|0
1651701390000|2022-05-04 21:56:30|195.57|192.77|195.59|192.79|195.59|192.79|195.57|192.77|0
1651701400000|2022-05-04 21:56:40|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1651701420000|2022-05-04 21:57:00|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1651701440000|2022-05-04 21:57:20|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1651701450000|2022-05-04 21:57:30|195.54|192.74|195.51|192.71|195.54|192.74|195.51|192.71|0
1651701460000|2022-05-04 21:57:40|195.54|192.74|195.5|192.7|195.54|192.74|195.5|192.7|0
1651701470000|2022-05-04 21:57:50|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1651701490000|2022-05-04 21:58:10|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1651701500000|2022-05-04 21:58:20|195.54|192.74|195.62|192.82|195.62|192.82|195.54|192.74|0
1651701520000|2022-05-04 21:58:40|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1651701530000|2022-05-04 21:58:50|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1651701540000|2022-05-04 21:59:00|195.57|192.77|195.56|192.76|195.57|192.77|195.56|192.76|0
1651701550000|2022-05-04 21:59:10|195.57|192.77|195.64|192.84|195.67|192.87|195.57|192.77|0
1651701590000|2022-05-04 21:59:50|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1651701600000|2022-05-04 22:00:00|196|193.2|196.21|193.41|196.42|193.62|196|193.2|0
1651701610000|2022-05-04 22:00:10|196|193.2|195.58|192.78|196|193.2|195.58|192.78|0
1651701620000|2022-05-04 22:00:20|195.63|192.83|195.31|192.51|195.63|192.83|195.31|192.51|0
1651701630000|2022-05-04 22:00:30|195.26|192.46|195.53|192.73|195.53|192.73|195.26|192.46|0
1651701640000|2022-05-04 22:00:40|195.63|192.83|195.47|192.67|195.63|192.83|195.47|192.67|0
1651701650000|2022-05-04 22:00:50|195.52|192.72|195.68|192.88|195.68|192.88|195.52|192.72|0
1651701660000|2022-05-04 22:01:00|195.63|192.83|195.52|192.72|195.63|192.83|195.52|192.72|0
1651701670000|2022-05-04 22:01:10|195.63|192.83|195.52|192.72|195.63|192.83|195.52|192.72|0
1651701680000|2022-05-04 22:01:20|195.63|192.83|195.68|192.88|195.74|192.94|195.63|192.83|0
1651701690000|2022-05-04 22:01:30|195.52|192.72|195.63|192.83|195.63|192.83|195.52|192.72|0
1651701700000|2022-05-04 22:01:40|195.52|192.72|195.74|192.94|195.74|192.94|195.52|192.72|0
1651701710000|2022-05-04 22:01:50|195.68|192.88|195.74|192.94|195.74|192.94|195.68|192.88|0
1651701720000|2022-05-04 22:02:00|195.63|192.83|195.68|192.88|195.74|192.94|195.63|192.83|0
1651701730000|2022-05-04 22:02:10|195.74|192.94|195.74|192.94|195.74|192.94|195.68|192.88|0
1651701740000|2022-05-04 22:02:20|195.68|192.88|195.63|192.83|195.74|192.94|195.63|192.83|0
1651701750000|2022-05-04 22:02:30|195.68|192.88|195.79|192.99|195.84|193.04|195.68|192.88|0
1651701760000|2022-05-04 22:02:40|195.68|192.88|195.95|193.15|195.95|193.15|195.68|192.88|0
1651701770000|2022-05-04 22:02:50|195.79|192.99|195.95|193.15|196|193.2|195.79|192.99|0
1651701780000|2022-05-04 22:03:00|195.84|193.04|195.89|193.09|196|193.2|195.84|193.04|0
1651701790000|2022-05-04 22:03:10|195.84|193.04|195.84|193.04|196.05|193.25|195.84|193.04|0
1651701800000|2022-05-04 22:03:20|195.95|193.15|196.05|193.25|196.05|193.25|195.95|193.15|0
1651701810000|2022-05-04 22:03:30|196.21|193.41|195.84|193.04|196.26|193.46|195.84|193.04|0
1651701830000|2022-05-04 22:03:50|195.95|193.15|196|193.2|196.16|193.36|195.95|193.15|0
1651701840000|2022-05-04 22:04:00|196.16|193.36|196.26|193.46|196.26|193.46|196.16|193.36|0
1651701850000|2022-05-04 22:04:10|196.32|193.52|196.37|193.57|196.37|193.57|196.32|193.52|0
1651701860000|2022-05-04 22:04:20|196.42|193.62|196.37|193.57|196.48|193.68|196.32|193.52|0
1651701870000|2022-05-04 22:04:30|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651701880000|2022-05-04 22:04:40|196.37|193.57|196.37|193.57|196.37|193.57|196.31|193.51|0
1651701890000|2022-05-04 22:04:50|196.31|193.51|196.31|193.51|196.37|193.57|196.31|193.51|0
1651701900000|2022-05-04 22:05:00|196.26|193.46|196.42|193.62|196.48|193.68|196.26|193.46|0
1651701910000|2022-05-04 22:05:10|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651701920000|2022-05-04 22:05:20|196.37|193.57|196.26|193.46|196.37|193.57|196.26|193.46|0
1651701930000|2022-05-04 22:05:30|196.16|193.36|196.1|193.3|196.16|193.36|196.1|193.3|0
1651701940000|2022-05-04 22:05:40|196.05|193.25|196.05|193.25|196.1|193.3|196|193.2|0
1651701950000|2022-05-04 22:05:50|196|193.2|196.05|193.25|196.05|193.25|195.95|193.15|0
1651701960000|2022-05-04 22:06:00|196|193.2|196.05|193.25|196.05|193.25|195.89|193.09|0
1651701970000|2022-05-04 22:06:10|196|193.2|196|193.2|196.05|193.25|196|193.2|0
1651701980000|2022-05-04 22:06:20|196.05|193.25|195.95|193.15|196.1|193.3|195.95|193.15|0
1651701990000|2022-05-04 22:06:30|196.1|193.3|196.16|193.36|196.16|193.36|196.1|193.3|0
1651702000000|2022-05-04 22:06:40|196.1|193.3|196.1|193.3|196.1|193.3|196.05|193.25|0
1651702010000|2022-05-04 22:06:50|196.05|193.25|196.1|193.3|196.1|193.3|196.05|193.25|0
1651702020000|2022-05-04 22:07:00|196.05|193.25|196.16|193.36|196.16|193.36|196.05|193.25|0
1651702030000|2022-05-04 22:07:10|196.1|193.3|196.16|193.36|196.16|193.36|196.1|193.3|0
1651702050000|2022-05-04 22:07:30|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651702060000|2022-05-04 22:07:40|196.05|193.25|196.16|193.36|196.16|193.36|196.05|193.25|0
1651702080000|2022-05-04 22:08:00|196.21|193.41|196.26|193.46|196.26|193.46|196.21|193.41|0
1651702090000|2022-05-04 22:08:10|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1651702100000|2022-05-04 22:08:20|196.16|193.36|196|193.2|196.16|193.36|196|193.2|0
1651702110000|2022-05-04 22:08:30|195.94|193.14|196.16|193.36|196.16|193.36|195.94|193.14|0
1651702150000|2022-05-04 22:09:10|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1651702160000|2022-05-04 22:09:20|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1651702170000|2022-05-04 22:09:30|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1651702180000|2022-05-04 22:09:40|195.94|193.14|196.05|193.25|196.05|193.25|195.94|193.14|0
1651702190000|2022-05-04 22:09:50|196.16|193.36|196.26|193.46|196.26|193.46|196.16|193.36|0
1651702200000|2022-05-04 22:10:00|196.16|193.36|196.31|193.51|196.31|193.51|196.16|193.36|0
1651702210000|2022-05-04 22:10:10|196.37|193.57|196.26|193.46|196.37|193.57|196.26|193.46|0
1651702220000|2022-05-04 22:10:20|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1651702240000|2022-05-04 22:10:40|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1651702250000|2022-05-04 22:10:50|196.26|193.46|196.26|193.46|196.37|193.57|196.26|193.46|0
1651702260000|2022-05-04 22:11:00|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1651702280000|2022-05-04 22:11:20|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1651702290000|2022-05-04 22:11:30|196.42|193.62|196.47|193.67|196.47|193.67|196.42|193.62|0
1651702300000|2022-05-04 22:11:40|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1651702310000|2022-05-04 22:11:50|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1651702320000|2022-05-04 22:12:00|196.31|193.51|196.37|193.57|196.37|193.57|196.31|193.51|0
1651702370000|2022-05-04 22:12:50|196.42|193.62|196.47|193.67|196.47|193.67|196.42|193.62|0
1651702380000|2022-05-04 22:13:00|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1651702390000|2022-05-04 22:13:10|196.63|193.83|196.79|193.99|196.79|193.99|196.63|193.83|0
1651702400000|2022-05-04 22:13:20|196.68|193.88|196.79|193.99|196.79|193.99|196.68|193.88|0
1651702420000|2022-05-04 22:13:40|196.74|193.94|196.79|193.99|196.79|193.99|196.74|193.94|0
1651702430000|2022-05-04 22:13:50|196.74|193.94|196.79|193.99|196.79|193.99|196.74|193.94|0
1651702440000|2022-05-04 22:14:00|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651702450000|2022-05-04 22:14:10|196.9|194.1|196.9|194.1|196.9|194.1|196.84|194.04|0
1651702460000|2022-05-04 22:14:20|196.84|194.04|196.9|194.1|196.9|194.1|196.84|194.04|0
1651702470000|2022-05-04 22:14:30|196.95|194.15|197|194.2|197|194.2|196.95|194.15|0
1651702480000|2022-05-04 22:14:40|197.05|194.25|197.32|194.52|197.32|194.52|197.05|194.25|0
1651702490000|2022-05-04 22:14:50|197.27|194.47|197.11|194.31|197.27|194.47|197.11|194.31|0
1651702500000|2022-05-04 22:15:00|197.05|194.25|197.21|194.41|197.21|194.41|197.05|194.25|0
1651702510000|2022-05-04 22:15:10|197.27|194.47|197.32|194.52|197.32|194.52|197.21|194.41|0
1651702520000|2022-05-04 22:15:20|197.21|194.41|197.27|194.47|197.27|194.47|197.21|194.41|0
1651702530000|2022-05-04 22:15:30|197.16|194.36|197.21|194.41|197.21|194.41|197.16|194.36|0
1651702540000|2022-05-04 22:15:40|197.27|194.47|197.27|194.47|197.27|194.47|197.27|194.47|0
1651702550000|2022-05-04 22:15:50|197.21|194.41|197.32|194.52|197.37|194.57|197.21|194.41|0
1651702560000|2022-05-04 22:16:00|197.43|194.63|197.53|194.73|197.53|194.73|197.43|194.63|0
1651702580000|2022-05-04 22:16:20|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651702590000|2022-05-04 22:16:30|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1651702610000|2022-05-04 22:16:50|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651702620000|2022-05-04 22:17:00|197.64|194.84|197.43|194.63|197.64|194.84|197.43|194.63|0
1651702630000|2022-05-04 22:17:10|197.53|194.73|197.48|194.68|197.53|194.73|197.48|194.68|0
1651702640000|2022-05-04 22:17:20|197.53|194.73|197.53|194.73|197.53|194.73|197.43|194.63|0
1651702660000|2022-05-04 22:17:40|197.43|194.63|197.53|194.73|197.53|194.73|197.43|194.63|0
1651702670000|2022-05-04 22:17:50|197.48|194.68|197.53|194.73|197.53|194.73|197.48|194.68|0
1651702680000|2022-05-04 22:18:00|197.48|194.68|197.53|194.73|197.53|194.73|197.43|194.63|0
1651702690000|2022-05-04 22:18:10|197.48|194.68|197.64|194.84|197.64|194.84|197.48|194.68|0
1651702700000|2022-05-04 22:18:20|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1651702710000|2022-05-04 22:18:30|197.64|194.84|197.64|194.84|197.64|194.84|197.64|194.84|0
1651702730000|2022-05-04 22:18:50|197.74|194.94|197.69|194.89|197.74|194.94|197.69|194.89|0
1651702740000|2022-05-04 22:19:00|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651702760000|2022-05-04 22:19:20|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651702770000|2022-05-04 22:19:30|197.96|195.16|197.85|195.05|197.96|195.16|197.85|195.05|0
1651702780000|2022-05-04 22:19:40|197.9|195.1|197.9|195.1|197.96|195.16|197.9|195.1|0
1651702790000|2022-05-04 22:19:50|197.96|195.16|197.96|195.16|197.96|195.16|197.96|195.16|0
1651702800000|2022-05-04 22:20:00|198.06|195.26|197.96|195.16|198.06|195.26|197.96|195.16|0
1651702810000|2022-05-04 22:20:10|198.06|195.26|198.06|195.26|198.06|195.26|198.01|195.21|0
1651702820000|2022-05-04 22:20:20|197.96|195.16|197.9|195.1|197.96|195.16|197.9|195.1|0
1651702830000|2022-05-04 22:20:30|197.96|195.16|198.11|195.31|198.11|195.31|197.96|195.16|0
1651702840000|2022-05-04 22:20:40|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651702850000|2022-05-04 22:20:50|198.22|195.42|198.28|195.48|198.28|195.48|198.22|195.42|0
1651702860000|2022-05-04 22:21:00|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651702870000|2022-05-04 22:21:10|198.22|195.42|198.17|195.37|198.28|195.48|198.17|195.37|0
1651702880000|2022-05-04 22:21:20|198.22|195.42|198.28|195.48|198.28|195.48|198.22|195.42|0
1651702900000|2022-05-04 22:21:40|198.33|195.53|198.49|195.69|198.49|195.69|198.33|195.53|0
1651702930000|2022-05-04 22:22:10|198.43|195.63|198.38|195.58|198.43|195.63|198.38|195.58|0
1651702940000|2022-05-04 22:22:20|198.49|195.69|198.49|195.69|198.49|195.69|198.43|195.63|0
1651702960000|2022-05-04 22:22:40|198.54|195.74|198.6|195.8|198.6|195.8|198.49|195.69|0
1651702980000|2022-05-04 22:23:00|198.7|195.9|198.49|195.69|198.7|195.9|198.49|195.69|0
1651703000000|2022-05-04 22:23:20|198.43|195.63|198.38|195.58|198.43|195.63|198.38|195.58|0
1651703010000|2022-05-04 22:23:30|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651703020000|2022-05-04 22:23:40|198.38|195.58|198.28|195.48|198.38|195.58|198.28|195.48|0
1651703030000|2022-05-04 22:23:50|198.38|195.58|198.33|195.53|198.38|195.58|198.33|195.53|0
1651703040000|2022-05-04 22:24:00|198.38|195.58|198.43|195.63|198.43|195.63|198.33|195.53|0
1651703050000|2022-05-04 22:24:10|198.49|195.69|198.49|195.69|198.49|195.69|198.43|195.63|0
1651703060000|2022-05-04 22:24:20|198.43|195.63|198.49|195.69|198.49|195.69|198.43|195.63|0
1651703070000|2022-05-04 22:24:30|198.43|195.63|198.33|195.53|198.43|195.63|198.33|195.53|0
1651703080000|2022-05-04 22:24:40|198.38|195.58|198.27|195.47|198.38|195.58|198.27|195.47|0
1651703090000|2022-05-04 22:24:50|198.17|195.37|198.11|195.31|198.17|195.37|198.11|195.31|0
1651703100000|2022-05-04 22:25:00|198.06|195.26|198.17|195.37|198.17|195.37|198.01|195.21|0
1651703120000|2022-05-04 22:25:20|198.11|195.31|198.06|195.26|198.11|195.31|198.06|195.26|0
1651703130000|2022-05-04 22:25:30|198.11|195.31|198.01|195.21|198.11|195.31|198.01|195.21|0
1651703140000|2022-05-04 22:25:40|197.85|195.05|197.85|195.05|197.85|195.05|197.79|194.99|0
1651703160000|2022-05-04 22:26:00|197.79|194.99|197.85|195.05|197.85|195.05|197.74|194.94|0
1651703170000|2022-05-04 22:26:10|197.95|195.15|197.95|195.15|198.01|195.21|197.95|195.15|0
1651703180000|2022-05-04 22:26:20|197.9|195.1|197.85|195.05|197.95|195.15|197.85|195.05|0
1651703190000|2022-05-04 22:26:30|197.58|194.78|197.64|194.84|197.64|194.84|197.58|194.78|0
1651703200000|2022-05-04 22:26:40|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651703220000|2022-05-04 22:27:00|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651703230000|2022-05-04 22:27:10|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1651703250000|2022-05-04 22:27:30|198.06|195.26|198.06|195.26|198.06|195.26|198.06|195.26|0
1651703260000|2022-05-04 22:27:40|198.17|195.37|198.06|195.26|198.17|195.37|198.06|195.26|0
1651703270000|2022-05-04 22:27:50|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1651703280000|2022-05-04 22:28:00|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651703310000|2022-05-04 22:28:30|197.9|195.1|197.9|195.1|197.9|195.1|197.85|195.05|0
1651703320000|2022-05-04 22:28:40|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651703330000|2022-05-04 22:28:50|197.63|194.83|197.74|194.94|197.74|194.94|197.63|194.83|0
1651703380000|2022-05-04 22:29:40|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1651703390000|2022-05-04 22:29:50|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651703400000|2022-05-04 22:30:00|197.85|195.05|197.79|194.99|197.85|195.05|197.79|194.99|0
1651703410000|2022-05-04 22:30:10|197.85|195.05|197.74|194.94|197.85|195.05|197.74|194.94|0
1651703420000|2022-05-04 22:30:20|197.53|194.73|197.42|194.62|197.53|194.73|197.42|194.62|0
1651703430000|2022-05-04 22:30:30|197.31|194.51|197.1|194.3|197.31|194.51|197.1|194.3|0
1651703440000|2022-05-04 22:30:40|197|194.2|197.26|194.46|197.26|194.46|197|194.2|0
1651703450000|2022-05-04 22:30:50|197.21|194.41|197.31|194.51|197.31|194.51|197.21|194.41|0
1651703460000|2022-05-04 22:31:00|197.21|194.41|197.1|194.3|197.21|194.41|197.1|194.3|0
1651703470000|2022-05-04 22:31:10|197.21|194.41|197.1|194.3|197.21|194.41|197.1|194.3|0
1651703480000|2022-05-04 22:31:20|197|194.2|197|194.2|197|194.2|197|194.2|0
1651703490000|2022-05-04 22:31:30|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1651703500000|2022-05-04 22:31:40|197.05|194.25|197|194.2|197.05|194.25|197|194.2|0
1651703510000|2022-05-04 22:31:50|197.1|194.3|197.21|194.41|197.21|194.41|197.1|194.3|0
1651703530000|2022-05-04 22:32:10|197.26|194.46|197.1|194.3|197.26|194.46|197.1|194.3|0
1651703560000|2022-05-04 22:32:40|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651703570000|2022-05-04 22:32:50|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1651703590000|2022-05-04 22:33:10|196.99|194.19|196.99|194.19|196.99|194.19|196.94|194.14|0
1651703600000|2022-05-04 22:33:20|196.94|194.14|196.78|193.98|196.94|194.14|196.78|193.98|0
1651703610000|2022-05-04 22:33:30|196.89|194.09|196.68|193.88|196.89|194.09|196.68|193.88|0
1651703620000|2022-05-04 22:33:40|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1651703650000|2022-05-04 22:34:10|196.83|194.03|196.78|193.98|196.83|194.03|196.78|193.98|0
1651703660000|2022-05-04 22:34:20|196.57|193.77|196.68|193.88|196.68|193.88|196.57|193.77|0
1651703670000|2022-05-04 22:34:30|196.57|193.77|196.46|193.66|196.57|193.77|196.46|193.66|0
1651703680000|2022-05-04 22:34:40|196.57|193.77|196.36|193.56|196.57|193.77|196.36|193.56|0
1651703690000|2022-05-04 22:34:50|196.46|193.66|196.57|193.77|196.57|193.77|196.46|193.66|0
1651703700000|2022-05-04 22:35:00|196.46|193.66|196.46|193.66|196.46|193.66|196.36|193.56|0
1651703710000|2022-05-04 22:35:10|196.41|193.61|196.46|193.66|196.46|193.66|196.41|193.61|0
1651703720000|2022-05-04 22:35:20|196.36|193.56|196.15|193.35|196.36|193.56|196.04|193.24|0
1651703730000|2022-05-04 22:35:30|196.25|193.45|196.25|193.45|196.46|193.66|196.25|193.45|0
1651703740000|2022-05-04 22:35:40|196.2|193.4|196.04|193.24|196.2|193.4|196.04|193.24|0
1651703750000|2022-05-04 22:35:50|195.93|193.13|195.83|193.03|195.93|193.13|195.83|193.03|0
1651703760000|2022-05-04 22:36:00|195.77|192.97|195.83|193.03|195.83|193.03|195.72|192.92|0
1651703770000|2022-05-04 22:36:10|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1651703780000|2022-05-04 22:36:20|195.83|193.03|195.83|193.03|195.83|193.03|195.83|193.03|0
1651703790000|2022-05-04 22:36:30|195.93|193.13|195.93|193.13|195.93|193.13|195.83|193.03|0
1651703810000|2022-05-04 22:36:50|195.83|193.03|195.83|193.03|195.83|193.03|195.83|193.03|0
1651703820000|2022-05-04 22:37:00|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1651703830000|2022-05-04 22:37:10|195.83|193.03|195.93|193.13|195.93|193.13|195.83|193.03|0
1651703840000|2022-05-04 22:37:20|195.83|193.03|195.93|193.13|195.93|193.13|195.83|193.03|0
1651703850000|2022-05-04 22:37:30|195.77|192.97|195.72|192.92|195.83|193.03|195.72|192.92|0
1651703890000|2022-05-04 22:38:10|195.83|193.03|195.72|192.92|195.83|193.03|195.72|192.92|0
1651703900000|2022-05-04 22:38:20|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1651703910000|2022-05-04 22:38:30|195.72|192.92|195.77|192.97|195.83|193.03|195.72|192.92|0
1651703920000|2022-05-04 22:38:40|195.72|192.92|195.4|192.6|195.72|192.92|195.3|192.5|0
1651703930000|2022-05-04 22:38:50|195.3|192.5|195.19|192.39|195.3|192.5|195.19|192.39|0
1651703940000|2022-05-04 22:39:00|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651703960000|2022-05-04 22:39:20|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1651703970000|2022-05-04 22:39:30|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651703980000|2022-05-04 22:39:40|195.35|192.55|195.4|192.6|195.4|192.6|195.35|192.55|0
1651703990000|2022-05-04 22:39:50|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1651704000000|2022-05-04 22:40:00|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1651704020000|2022-05-04 22:40:20|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651704050000|2022-05-04 22:40:50|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1651704060000|2022-05-04 22:41:00|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1651704070000|2022-05-04 22:41:10|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1651704080000|2022-05-04 22:41:20|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1651704090000|2022-05-04 22:41:30|194.98|192.18|194.98|192.18|194.98|192.18|194.93|192.13|0
1651704100000|2022-05-04 22:41:40|195.09|192.29|195.03|192.23|195.09|192.29|195.03|192.23|0
1651704110000|2022-05-04 22:41:50|195.09|192.29|194.98|192.18|195.09|192.29|194.98|192.18|0
1651704120000|2022-05-04 22:42:00|195.03|192.23|194.77|191.97|195.03|192.23|194.77|191.97|0
1651704140000|2022-05-04 22:42:20|194.87|192.07|194.56|191.76|194.87|192.07|194.56|191.76|0
1651704150000|2022-05-04 22:42:30|194.45|191.65|194.77|191.97|194.77|191.97|194.45|191.65|0
1651704160000|2022-05-04 22:42:40|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1651704180000|2022-05-04 22:43:00|194.35|191.55|194.45|191.65|194.45|191.65|194.35|191.55|0
1651704190000|2022-05-04 22:43:10|194.56|191.76|194.61|191.81|194.61|191.81|194.56|191.76|0
1651704200000|2022-05-04 22:43:20|194.66|191.86|194.66|191.86|194.66|191.86|194.56|191.76|0
1651704210000|2022-05-04 22:43:30|194.77|191.97|194.77|191.97|194.82|192.02|194.77|191.97|0
1651704220000|2022-05-04 22:43:40|194.66|191.86|194.77|191.97|194.77|191.97|194.66|191.86|0
1651704240000|2022-05-04 22:44:00|194.87|192.07|194.71|191.91|194.87|192.07|194.71|191.91|0
1651704250000|2022-05-04 22:44:10|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651704260000|2022-05-04 22:44:20|194.66|191.86|194.77|191.97|194.77|191.97|194.66|191.86|0
1651704270000|2022-05-04 22:44:30|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1651704280000|2022-05-04 22:44:40|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1651704300000|2022-05-04 22:45:00|194.66|191.86|194.77|191.97|194.77|191.97|194.66|191.86|0
1651704310000|2022-05-04 22:45:10|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1651704320000|2022-05-04 22:45:20|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1651704330000|2022-05-04 22:45:30|194.61|191.81|194.66|191.86|194.66|191.86|194.61|191.81|0
1651704350000|2022-05-04 22:45:50|194.71|191.91|194.77|191.97|194.77|191.97|194.71|191.91|0
1651704360000|2022-05-04 22:46:00|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651704390000|2022-05-04 22:46:30|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651704400000|2022-05-04 22:46:40|194.92|192.12|194.98|192.18|194.98|192.18|194.87|192.07|0
1651704410000|2022-05-04 22:46:50|194.87|192.07|194.77|191.97|194.87|192.07|194.77|191.97|0
1651704420000|2022-05-04 22:47:00|194.71|191.91|194.66|191.86|194.71|191.91|194.66|191.86|0
1651704430000|2022-05-04 22:47:10|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651704440000|2022-05-04 22:47:20|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651704450000|2022-05-04 22:47:30|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651704460000|2022-05-04 22:47:40|194.87|192.07|194.87|192.07|194.92|192.12|194.87|192.07|0
1651704470000|2022-05-04 22:47:50|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651704490000|2022-05-04 22:48:10|194.66|191.86|194.77|191.97|194.77|191.97|194.66|191.86|0
1651704500000|2022-05-04 22:48:20|194.71|191.91|194.66|191.86|194.71|191.91|194.66|191.86|0
1651704520000|2022-05-04 22:48:40|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651704530000|2022-05-04 22:48:50|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1651704540000|2022-05-04 22:49:00|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651704560000|2022-05-04 22:49:20|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651704580000|2022-05-04 22:49:40|194.77|191.97|194.66|191.86|194.77|191.97|194.61|191.81|0
1651704600000|2022-05-04 22:50:00|194.77|191.97|194.82|192.02|194.82|192.02|194.77|191.97|0
1651704610000|2022-05-04 22:50:10|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651704630000|2022-05-04 22:50:30|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651704640000|2022-05-04 22:50:40|194.92|192.12|194.98|192.18|194.98|192.18|194.92|192.12|0
1651704650000|2022-05-04 22:50:50|195.03|192.23|195.08|192.28|195.08|192.28|195.03|192.23|0
1651704660000|2022-05-04 22:51:00|194.98|192.18|194.82|192.02|194.98|192.18|194.82|192.02|0
1651704670000|2022-05-04 22:51:10|194.87|192.07|194.98|192.18|194.98|192.18|194.87|192.07|0
1651704720000|2022-05-04 22:52:00|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651704730000|2022-05-04 22:52:10|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651704750000|2022-05-04 22:52:30|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1651704760000|2022-05-04 22:52:40|195.08|192.28|194.98|192.18|195.08|192.28|194.98|192.18|0
1651704790000|2022-05-04 22:53:10|195.08|192.28|194.98|192.18|195.08|192.28|194.98|192.18|0
1651704800000|2022-05-04 22:53:20|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1651704810000|2022-05-04 22:53:30|195.03|192.23|194.87|192.07|195.08|192.28|194.87|192.07|0
1651704840000|2022-05-04 22:54:00|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1651704850000|2022-05-04 22:54:10|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651704870000|2022-05-04 22:54:30|194.81|192.01|194.76|191.96|194.81|192.01|194.76|191.96|0
1651704880000|2022-05-04 22:54:40|195.19|192.39|195.03|192.23|195.19|192.39|195.03|192.23|0
1651704890000|2022-05-04 22:54:50|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1651704930000|2022-05-04 22:55:30|195.13|192.33|195.13|192.33|195.13|192.33|195.13|192.33|0
1651704940000|2022-05-04 22:55:40|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1651704950000|2022-05-04 22:55:50|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1651704960000|2022-05-04 22:56:00|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1651704990000|2022-05-04 22:56:30|195.4|192.6|195.24|192.44|195.4|192.6|195.18|192.38|0
1651705000000|2022-05-04 22:56:40|195.18|192.38|195.18|192.38|195.29|192.49|195.18|192.38|0
1651705020000|2022-05-04 22:57:00|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1651705030000|2022-05-04 22:57:10|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651705050000|2022-05-04 22:57:30|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651705060000|2022-05-04 22:57:40|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651705070000|2022-05-04 22:57:50|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1651705080000|2022-05-04 22:58:00|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651705100000|2022-05-04 22:58:20|195.13|192.33|195.08|192.28|195.13|192.33|195.08|192.28|0
1651705120000|2022-05-04 22:58:40|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651705130000|2022-05-04 22:58:50|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1651705140000|2022-05-04 22:59:00|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651705160000|2022-05-04 22:59:20|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651705190000|2022-05-04 22:59:50|194.76|191.96|194.87|192.07|194.87|192.07|194.76|191.96|0
1651705200000|2022-05-04 23:00:00|194.97|192.17|195.08|192.28|195.08|192.28|194.97|192.17|0
1651705210000|2022-05-04 23:00:10|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651705220000|2022-05-04 23:00:20|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651705240000|2022-05-04 23:00:40|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651705250000|2022-05-04 23:00:50|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1651705260000|2022-05-04 23:01:00|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1651705280000|2022-05-04 23:01:20|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1651705300000|2022-05-04 23:01:40|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1651705360000|2022-05-04 23:02:40|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1651705370000|2022-05-04 23:02:50|195.23|192.43|195.29|192.49|195.29|192.49|195.23|192.43|0
1651705400000|2022-05-04 23:03:20|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1651705420000|2022-05-04 23:03:40|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1651705430000|2022-05-04 23:03:50|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1651705440000|2022-05-04 23:04:00|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1651705450000|2022-05-04 23:04:10|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1651705460000|2022-05-04 23:04:20|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1651705480000|2022-05-04 23:04:40|195.5|192.7|195.18|192.38|195.55|192.75|195.18|192.38|0
1651705490000|2022-05-04 23:04:50|195.29|192.49|195.39|192.59|195.39|192.59|195.29|192.49|0
1651705520000|2022-05-04 23:05:20|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1651705530000|2022-05-04 23:05:30|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1651705540000|2022-05-04 23:05:40|195.29|192.49|195.39|192.59|195.39|192.59|195.29|192.49|0
1651705550000|2022-05-04 23:05:50|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1651705570000|2022-05-04 23:06:10|195.39|192.59|195.44|192.64|195.44|192.64|195.39|192.59|0
1651705590000|2022-05-04 23:06:30|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1651705680000|2022-05-04 23:08:00|195.55|192.75|195.6|192.8|195.6|192.8|195.55|192.75|0
1651705690000|2022-05-04 23:08:10|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1651705700000|2022-05-04 23:08:20|195.6|192.8|195.55|192.75|195.6|192.8|195.5|192.7|0
1651705710000|2022-05-04 23:08:30|195.5|192.7|195.71|192.91|195.71|192.91|195.5|192.7|0
1651705730000|2022-05-04 23:08:50|195.81|193.01|195.81|193.01|195.81|193.01|195.81|193.01|0
1651705740000|2022-05-04 23:09:00|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1651705750000|2022-05-04 23:09:10|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651705780000|2022-05-04 23:09:40|195.71|192.91|195.6|192.8|195.71|192.91|195.6|192.8|0
1651705800000|2022-05-04 23:10:00|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1651705810000|2022-05-04 23:10:10|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651705820000|2022-05-04 23:10:20|195.65|192.85|195.6|192.8|195.65|192.85|195.6|192.8|0
1651705830000|2022-05-04 23:10:30|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1651705850000|2022-05-04 23:10:50|195.81|193.01|195.81|193.01|195.81|193.01|195.81|193.01|0
1651705880000|2022-05-04 23:11:20|195.92|193.12|195.92|193.12|195.92|193.12|195.86|193.06|0
1651705900000|2022-05-04 23:11:40|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1651705930000|2022-05-04 23:12:10|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1651705940000|2022-05-04 23:12:20|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1651705950000|2022-05-04 23:12:30|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1651705970000|2022-05-04 23:12:50|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1651705980000|2022-05-04 23:13:00|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1651705990000|2022-05-04 23:13:10|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1651706000000|2022-05-04 23:13:20|195.86|193.06|195.81|193.01|195.86|193.06|195.81|193.01|0
1651706030000|2022-05-04 23:13:50|195.86|193.06|195.81|193.01|195.86|193.06|195.81|193.01|0
1651706040000|2022-05-04 23:14:00|195.71|192.91|195.81|193.01|195.81|193.01|195.71|192.91|0
1651706060000|2022-05-04 23:14:20|195.86|193.06|195.81|193.01|195.86|193.06|195.76|192.96|0
1651706070000|2022-05-04 23:14:30|195.76|192.96|195.81|193.01|195.81|193.01|195.76|192.96|0
1651706080000|2022-05-04 23:14:40|195.92|193.12|195.71|192.91|195.92|193.12|195.71|192.91|0
1651706110000|2022-05-04 23:15:10|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651706120000|2022-05-04 23:15:20|195.49|192.69|195.81|193.01|195.81|193.01|195.49|192.69|0
1651706130000|2022-05-04 23:15:30|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1651706140000|2022-05-04 23:15:40|195.81|193.01|195.81|193.01|195.81|193.01|195.81|193.01|0
1651706150000|2022-05-04 23:15:50|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1651706160000|2022-05-04 23:16:00|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651706170000|2022-05-04 23:16:10|195.49|192.69|195.39|192.59|195.54|192.74|195.39|192.59|0
1651706180000|2022-05-04 23:16:20|195.44|192.64|195.39|192.59|195.49|192.69|195.39|192.59|0
1651706190000|2022-05-04 23:16:30|195.44|192.64|195.39|192.59|195.49|192.69|195.39|192.59|0
1651706200000|2022-05-04 23:16:40|195.44|192.64|195.49|192.69|195.49|192.69|195.44|192.64|0
1651706250000|2022-05-04 23:17:30|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651706310000|2022-05-04 23:18:30|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1651706320000|2022-05-04 23:18:40|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1651706370000|2022-05-04 23:19:30|195.6|192.8|195.54|192.74|195.6|192.8|195.54|192.74|0
1651706380000|2022-05-04 23:19:40|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1651706400000|2022-05-04 23:20:00|195.6|192.8|195.49|192.69|195.6|192.8|195.49|192.69|0
1651706460000|2022-05-04 23:21:00|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1651706490000|2022-05-04 23:21:30|195.33|192.53|195.28|192.48|195.33|192.53|195.28|192.48|0
1651706520000|2022-05-04 23:22:00|195.17|192.37|195.17|192.37|195.28|192.48|195.17|192.37|0
1651706540000|2022-05-04 23:22:20|195.07|192.27|195.17|192.37|195.17|192.37|195.07|192.27|0
1651706550000|2022-05-04 23:22:30|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1651706560000|2022-05-04 23:22:40|195.17|192.37|195.07|192.27|195.17|192.37|195.07|192.27|0
1651706570000|2022-05-04 23:22:50|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1651706580000|2022-05-04 23:23:00|195.07|192.27|194.96|192.16|195.07|192.27|194.96|192.16|0
1651706590000|2022-05-04 23:23:10|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1651706600000|2022-05-04 23:23:20|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1651706610000|2022-05-04 23:23:30|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1651706620000|2022-05-04 23:23:40|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1651706650000|2022-05-04 23:24:10|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1651706660000|2022-05-04 23:24:20|195.17|192.37|195.17|192.37|195.22|192.42|195.17|192.37|0
1651706700000|2022-05-04 23:25:00|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1651706730000|2022-05-04 23:25:30|194.96|192.16|195.07|192.27|195.07|192.27|194.96|192.16|0
1651706760000|2022-05-04 23:26:00|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1651706780000|2022-05-04 23:26:20|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1651706790000|2022-05-04 23:26:30|194.96|192.16|195.07|192.27|195.07|192.27|194.96|192.16|0
1651706820000|2022-05-04 23:27:00|195.17|192.37|195.17|192.37|195.28|192.48|195.17|192.37|0
1651706840000|2022-05-04 23:27:20|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1651706870000|2022-05-04 23:27:50|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1651706880000|2022-05-04 23:28:00|194.96|192.16|195.07|192.27|195.12|192.32|194.96|192.16|0
1651706900000|2022-05-04 23:28:20|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1651706910000|2022-05-04 23:28:30|195.22|192.42|195.22|192.42|195.28|192.48|195.22|192.42|0
1651706920000|2022-05-04 23:28:40|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1651706950000|2022-05-04 23:29:10|195.12|192.32|195.17|192.37|195.17|192.37|195.12|192.32|0
1651706960000|2022-05-04 23:29:20|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1651706970000|2022-05-04 23:29:30|195.12|192.32|195.07|192.27|195.12|192.32|195.07|192.27|0
1651707000000|2022-05-04 23:30:00|195.17|192.37|195.17|192.37|195.17|192.37|195.12|192.32|0
1651707010000|2022-05-04 23:30:10|195.12|192.32|195.17|192.37|195.17|192.37|195.12|192.32|0
1651707020000|2022-05-04 23:30:20|195.12|192.32|195.12|192.32|195.17|192.37|195.12|192.32|0
1651707030000|2022-05-04 23:30:30|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1651707060000|2022-05-04 23:31:00|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1651707080000|2022-05-04 23:31:20|195.06|192.26|195.06|192.26|195.06|192.26|195.06|192.26|0
1651707090000|2022-05-04 23:31:30|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1651707140000|2022-05-04 23:32:20|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1651707150000|2022-05-04 23:32:30|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1651707200000|2022-05-04 23:33:20|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1651707210000|2022-05-04 23:33:30|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1651707250000|2022-05-04 23:34:10|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1651707280000|2022-05-04 23:34:40|194.8|192|194.8|192|194.8|192|194.8|192|0
1651707290000|2022-05-04 23:34:50|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1651707300000|2022-05-04 23:35:00|194.85|192.05|194.8|192|194.85|192.05|194.8|192|0
1651707310000|2022-05-04 23:35:10|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1651707340000|2022-05-04 23:35:40|194.96|192.16|195.06|192.26|195.06|192.26|194.96|192.16|0
1651707350000|2022-05-04 23:35:50|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1651707360000|2022-05-04 23:36:00|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1651707370000|2022-05-04 23:36:10|194.96|192.16|195.22|192.42|195.22|192.42|194.96|192.16|0
1651707380000|2022-05-04 23:36:20|195.27|192.47|195.17|192.37|195.27|192.47|195.17|192.37|0
1651707410000|2022-05-04 23:36:50|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1651707420000|2022-05-04 23:37:00|194.85|192.05|194.64|191.84|194.85|192.05|194.64|191.84|0
1651707430000|2022-05-04 23:37:10|194.75|191.95|194.75|191.95|194.85|192.05|194.75|191.95|0
1651707450000|2022-05-04 23:37:30|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1651707460000|2022-05-04 23:37:40|194.59|191.79|194.43|191.63|194.64|191.84|194.43|191.63|0
1651707470000|2022-05-04 23:37:50|194.32|191.52|194.32|191.52|194.43|191.63|194.32|191.52|0
1651707480000|2022-05-04 23:38:00|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1651707490000|2022-05-04 23:38:10|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1651707500000|2022-05-04 23:38:20|194.43|191.63|194.53|191.73|194.53|191.73|194.43|191.63|0
1651707510000|2022-05-04 23:38:30|194.48|191.68|194.43|191.63|194.48|191.68|194.43|191.63|0
1651707540000|2022-05-04 23:39:00|194.32|191.52|194.22|191.42|194.32|191.52|194.22|191.42|0
1651707570000|2022-05-04 23:39:30|194.37|191.57|194.32|191.52|194.37|191.57|194.32|191.52|0
1651707610000|2022-05-04 23:40:10|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1651707620000|2022-05-04 23:40:20|194.32|191.52|194.64|191.84|194.64|191.84|194.32|191.52|0
1651707630000|2022-05-04 23:40:30|194.74|191.94|194.85|192.05|194.85|192.05|194.74|191.94|0
1651707640000|2022-05-04 23:40:40|194.74|191.94|194.53|191.73|194.74|191.94|194.53|191.73|0
1651707650000|2022-05-04 23:40:50|194.43|191.63|194.32|191.52|194.53|191.73|194.32|191.52|0
1651707660000|2022-05-04 23:41:00|194.43|191.63|194.53|191.73|194.53|191.73|194.43|191.63|0
1651707670000|2022-05-04 23:41:10|194.58|191.78|194.53|191.73|194.58|191.78|194.53|191.73|0
1651707690000|2022-05-04 23:41:30|194.64|191.84|194.74|191.94|194.74|191.94|194.64|191.84|0
1651707730000|2022-05-04 23:42:10|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1651707740000|2022-05-04 23:42:20|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651707750000|2022-05-04 23:42:30|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1651707760000|2022-05-04 23:42:40|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651707790000|2022-05-04 23:43:10|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1651707820000|2022-05-04 23:43:40|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651707830000|2022-05-04 23:43:50|194.64|191.84|194.74|191.94|194.74|191.94|194.64|191.84|0
1651707840000|2022-05-04 23:44:00|194.69|191.89|194.74|191.94|194.74|191.94|194.69|191.89|0
1651707850000|2022-05-04 23:44:10|194.69|191.89|194.74|191.94|194.74|191.94|194.69|191.89|0
1651707880000|2022-05-04 23:44:40|194.69|191.89|194.74|191.94|194.74|191.94|194.69|191.89|0
1651707930000|2022-05-04 23:45:30|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1651707940000|2022-05-04 23:45:40|194.74|191.94|194.69|191.89|194.74|191.94|194.69|191.89|0
1651707950000|2022-05-04 23:45:50|194.64|191.84|194.69|191.89|194.69|191.89|194.64|191.84|0
1651707960000|2022-05-04 23:46:00|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1651708000000|2022-05-04 23:46:40|194.53|191.73|194.64|191.84|194.64|191.84|194.53|191.73|0
1651708030000|2022-05-04 23:47:10|194.58|191.78|194.64|191.84|194.64|191.84|194.58|191.78|0
1651708040000|2022-05-04 23:47:20|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651708050000|2022-05-04 23:47:30|194.79|191.99|194.85|192.05|194.85|192.05|194.79|191.99|0
1651708080000|2022-05-04 23:48:00|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651708110000|2022-05-04 23:48:30|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1651708120000|2022-05-04 23:48:40|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651708140000|2022-05-04 23:49:00|194.64|191.84|194.53|191.73|194.64|191.84|194.53|191.73|0
1651708180000|2022-05-04 23:49:40|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1651708190000|2022-05-04 23:49:50|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1651708200000|2022-05-04 23:50:00|194.64|191.84|194.85|192.05|194.85|192.05|194.64|191.84|0
1651708210000|2022-05-04 23:50:10|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1651708220000|2022-05-04 23:50:20|195.06|192.26|195.06|192.26|195.06|192.26|195.06|192.26|0
1651708230000|2022-05-04 23:50:30|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708240000|2022-05-04 23:50:40|195.11|192.31|195.27|192.47|195.27|192.47|195.11|192.31|0
1651708250000|2022-05-04 23:50:50|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708260000|2022-05-04 23:51:00|195.27|192.47|195.37|192.57|195.37|192.57|195.27|192.47|0
1651708290000|2022-05-04 23:51:30|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1651708320000|2022-05-04 23:52:00|195.16|192.36|194.95|192.15|195.16|192.36|194.95|192.15|0
1651708330000|2022-05-04 23:52:10|195|192.2|195.16|192.36|195.16|192.36|195|192.2|0
1651708340000|2022-05-04 23:52:20|195.06|192.26|195.16|192.36|195.16|192.36|195.06|192.26|0
1651708350000|2022-05-04 23:52:30|195.06|192.26|195.06|192.26|195.11|192.31|195.06|192.26|0
1651708360000|2022-05-04 23:52:40|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708370000|2022-05-04 23:52:50|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1651708380000|2022-05-04 23:53:00|195.06|192.26|195|192.2|195.06|192.26|195|192.2|0
1651708390000|2022-05-04 23:53:10|194.95|192.15|195.16|192.36|195.16|192.36|194.95|192.15|0
1651708400000|2022-05-04 23:53:20|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1651708410000|2022-05-04 23:53:30|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708420000|2022-05-04 23:53:40|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1651708440000|2022-05-04 23:54:00|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1651708500000|2022-05-04 23:55:00|195.27|192.47|195.27|192.47|195.27|192.47|195.21|192.41|0
1651708510000|2022-05-04 23:55:10|195.16|192.36|195.27|192.47|195.27|192.47|195.16|192.36|0
1651708520000|2022-05-04 23:55:20|195.21|192.41|195.27|192.47|195.27|192.47|195.21|192.41|0
1651708530000|2022-05-04 23:55:30|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708580000|2022-05-04 23:56:20|195.27|192.47|195.37|192.57|195.37|192.57|195.27|192.47|0
1651708600000|2022-05-04 23:56:40|195.32|192.52|195.37|192.57|195.37|192.57|195.27|192.47|0
1651708620000|2022-05-04 23:57:00|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1651708640000|2022-05-04 23:57:20|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1651708650000|2022-05-04 23:57:30|195.37|192.57|195.48|192.68|195.48|192.68|195.37|192.57|0
1651708660000|2022-05-04 23:57:40|195.37|192.57|195.32|192.52|195.37|192.57|195.32|192.52|0
1651708680000|2022-05-04 23:58:00|195.27|192.47|195.27|192.47|195.27|192.47|195.21|192.41|0
1651708700000|2022-05-04 23:58:20|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1651708710000|2022-05-04 23:58:30|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708740000|2022-05-04 23:59:00|195.1|192.3|195.05|192.25|195.1|192.3|195.05|192.25|0
1651708750000|2022-05-04 23:59:10|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708760000|2022-05-04 23:59:20|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1651708770000|2022-05-04 23:59:30|195.05|192.25|195.26|192.46|195.26|192.46|195.05|192.25|0
1651708780000|2022-05-04 23:59:40|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708800000|2022-05-05 00:00:00|195.26|192.46|195.26|192.46|195.26|192.46|195.16|192.36|0
1651708810000|2022-05-05 00:00:10|195.37|192.57|195.48|192.68|195.58|192.78|195.37|192.57|0
1651708820000|2022-05-05 00:00:20|195.37|192.57|195.42|192.62|195.42|192.62|195.37|192.57|0
1651708830000|2022-05-05 00:00:30|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1651708850000|2022-05-05 00:00:50|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1651708860000|2022-05-05 00:01:00|195.21|192.41|195.26|192.46|195.26|192.46|195.21|192.41|0
1651708880000|2022-05-05 00:01:20|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708900000|2022-05-05 00:01:40|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1651708910000|2022-05-05 00:01:50|195.21|192.41|195.05|192.25|195.21|192.41|195.05|192.25|0
1651708920000|2022-05-05 00:02:00|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651708930000|2022-05-05 00:02:10|195.05|192.25|195.05|192.25|195.16|192.36|195.05|192.25|0
1651708940000|2022-05-05 00:02:20|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1651708950000|2022-05-05 00:02:30|195.31|192.51|195.31|192.51|195.31|192.51|195.31|192.51|0
1651708960000|2022-05-05 00:02:40|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1651708970000|2022-05-05 00:02:50|195.31|192.51|195.26|192.46|195.31|192.51|195.26|192.46|0
1651708990000|2022-05-05 00:03:10|195.31|192.51|195.26|192.46|195.31|192.51|195.26|192.46|0
1651709000000|2022-05-05 00:03:20|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1651709010000|2022-05-05 00:03:30|195.47|192.67|195.58|192.78|195.58|192.78|195.47|192.67|0
1651709030000|2022-05-05 00:03:50|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1651709040000|2022-05-05 00:04:00|195.58|192.78|195.69|192.89|195.69|192.89|195.58|192.78|0
1651709060000|2022-05-05 00:04:20|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1651709070000|2022-05-05 00:04:30|195.47|192.67|195.37|192.57|195.47|192.67|195.37|192.57|0
1651709080000|2022-05-05 00:04:40|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1651709090000|2022-05-05 00:04:50|195.37|192.57|195.26|192.46|195.37|192.57|195.26|192.46|0
1651709100000|2022-05-05 00:05:00|195.37|192.57|195.37|192.57|195.42|192.62|195.37|192.57|0
1651709110000|2022-05-05 00:05:10|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1651709120000|2022-05-05 00:05:20|195.1|192.3|195.05|192.25|195.1|192.3|195.05|192.25|0
1651709130000|2022-05-05 00:05:30|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1651709140000|2022-05-05 00:05:40|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1651709150000|2022-05-05 00:05:50|195.16|192.36|195.05|192.25|195.16|192.36|195.05|192.25|0
1651709160000|2022-05-05 00:06:00|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1651709170000|2022-05-05 00:06:10|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1651709180000|2022-05-05 00:06:20|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1651709190000|2022-05-05 00:06:30|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1651709200000|2022-05-05 00:06:40|194.94|192.14|194.89|192.09|194.94|192.14|194.89|192.09|0
1651709210000|2022-05-05 00:06:50|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1651709220000|2022-05-05 00:07:00|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1651709240000|2022-05-05 00:07:20|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1651709250000|2022-05-05 00:07:30|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1651709270000|2022-05-05 00:07:50|194.73|191.93|194.84|192.04|194.84|192.04|194.73|191.93|0
1651709280000|2022-05-05 00:08:00|194.89|192.09|194.89|192.09|194.89|192.09|194.84|192.04|0
1651709290000|2022-05-05 00:08:10|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1651709330000|2022-05-05 00:08:50|194.99|192.19|194.94|192.14|194.99|192.19|194.94|192.14|0
1651709340000|2022-05-05 00:09:00|195.05|192.25|195.05|192.25|195.05|192.25|194.99|192.19|0
1651709360000|2022-05-05 00:09:20|194.99|192.19|195.05|192.25|195.05|192.25|194.99|192.19|0
1651709370000|2022-05-05 00:09:30|194.99|192.19|195.05|192.25|195.05|192.25|194.99|192.19|0
1651709410000|2022-05-05 00:10:10|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1651709420000|2022-05-05 00:10:20|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1651709450000|2022-05-05 00:10:50|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1651709460000|2022-05-05 00:11:00|195.2|192.4|195.26|192.46|195.26|192.46|195.2|192.4|0
1651709480000|2022-05-05 00:11:20|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1651709500000|2022-05-05 00:11:40|195.2|192.4|195.15|192.35|195.2|192.4|195.15|192.35|0
1651709540000|2022-05-05 00:12:20|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1651709550000|2022-05-05 00:12:30|195.31|192.51|195.36|192.56|195.36|192.56|195.31|192.51|0
1651709560000|2022-05-05 00:12:40|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1651709570000|2022-05-05 00:12:50|195.31|192.51|195.26|192.46|195.31|192.51|195.26|192.46|0
1651709580000|2022-05-05 00:13:00|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1651709610000|2022-05-05 00:13:30|195.05|192.25|194.94|192.14|195.05|192.25|194.94|192.14|0
1651709620000|2022-05-05 00:13:40|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1651709630000|2022-05-05 00:13:50|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1651709640000|2022-05-05 00:14:00|194.63|191.83|194.73|191.93|194.73|191.93|194.63|191.83|0
1651709650000|2022-05-05 00:14:10|194.68|191.88|194.73|191.93|194.73|191.93|194.63|191.83|0
1651709660000|2022-05-05 00:14:20|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1651709680000|2022-05-05 00:14:40|194.78|191.98|194.84|192.04|194.84|192.04|194.78|191.98|0
1651709690000|2022-05-05 00:14:50|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651709700000|2022-05-05 00:15:00|194.84|192.04|194.84|192.04|194.84|192.04|194.73|191.93|0
1651709710000|2022-05-05 00:15:10|194.78|191.98|195.05|192.25|195.05|192.25|194.78|191.98|0
1651709720000|2022-05-05 00:15:20|194.99|192.19|194.89|192.09|195.05|192.25|194.89|192.09|0
1651709730000|2022-05-05 00:15:30|194.94|192.14|194.84|192.04|194.94|192.14|194.84|192.04|0
1651709750000|2022-05-05 00:15:50|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1651709760000|2022-05-05 00:16:00|194.84|192.04|194.94|192.14|194.94|192.14|194.84|192.04|0
1651709770000|2022-05-05 00:16:10|194.89|192.09|194.89|192.09|194.94|192.14|194.89|192.09|0
1651709780000|2022-05-05 00:16:20|194.94|192.14|195.05|192.25|195.05|192.25|194.94|192.14|0
1651709790000|2022-05-05 00:16:30|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1651709800000|2022-05-05 00:16:40|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1651709810000|2022-05-05 00:16:50|194.89|192.09|194.84|192.04|194.94|192.14|194.84|192.04|0
1651709820000|2022-05-05 00:17:00|194.89|192.09|194.94|192.14|194.94|192.14|194.89|192.09|0
1651709830000|2022-05-05 00:17:10|194.99|192.19|194.89|192.09|194.99|192.19|194.89|192.09|0
1651709840000|2022-05-05 00:17:20|194.84|192.04|194.73|191.93|194.84|192.04|194.73|191.93|0
1651709850000|2022-05-05 00:17:30|194.83|192.03|194.94|192.14|194.94|192.14|194.83|192.03|0
1651709870000|2022-05-05 00:17:50|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1651709880000|2022-05-05 00:18:00|194.99|192.19|194.99|192.19|194.99|192.19|194.94|192.14|0
1651709890000|2022-05-05 00:18:10|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1651709910000|2022-05-05 00:18:30|194.83|192.03|194.99|192.19|195.05|192.25|194.83|192.03|0
1651709920000|2022-05-05 00:18:40|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1651709960000|2022-05-05 00:19:20|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1651709970000|2022-05-05 00:19:30|195.1|192.3|195.15|192.35|195.15|192.35|195.1|192.3|0
1651709980000|2022-05-05 00:19:40|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1651709990000|2022-05-05 00:19:50|195.26|192.46|195.26|192.46|195.26|192.46|195.2|192.4|0
1651710000000|2022-05-05 00:20:00|195.15|192.35|195.15|192.35|195.26|192.46|195.1|192.3|0
1651710010000|2022-05-05 00:20:10|195.1|192.3|195.04|192.24|195.1|192.3|195.04|192.24|0
1651710020000|2022-05-05 00:20:20|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1651710030000|2022-05-05 00:20:30|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1651710060000|2022-05-05 00:21:00|195.15|192.35|195.15|192.35|195.15|192.35|195.1|192.3|0
1651710070000|2022-05-05 00:21:10|195.2|192.4|195.26|192.46|195.26|192.46|195.2|192.4|0
1651710080000|2022-05-05 00:21:20|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1651710090000|2022-05-05 00:21:30|195.47|192.67|195.68|192.88|195.68|192.88|195.47|192.67|0
1651710100000|2022-05-05 00:21:40|195.78|192.98|195.89|193.09|195.89|193.09|195.78|192.98|0
1651710110000|2022-05-05 00:21:50|196|193.2|195.89|193.09|196|193.2|195.89|193.09|0
1651710120000|2022-05-05 00:22:00|195.78|192.98|195.89|193.09|195.89|193.09|195.78|192.98|0
1651710130000|2022-05-05 00:22:10|195.83|193.03|195.68|192.88|195.83|193.03|195.62|192.82|0
1651710140000|2022-05-05 00:22:20|195.78|192.98|195.68|192.88|195.78|192.98|195.68|192.88|0
1651710150000|2022-05-05 00:22:30|195.78|192.98|195.89|193.09|195.89|193.09|195.78|192.98|0
1651710160000|2022-05-05 00:22:40|196|193.2|196.1|193.3|196.1|193.3|196|193.2|0
1651710170000|2022-05-05 00:22:50|196.21|193.41|196.31|193.51|196.31|193.51|196.21|193.41|0
1651710180000|2022-05-05 00:23:00|196.58|193.78|196.42|193.62|196.58|193.78|196.42|193.62|0
1651710190000|2022-05-05 00:23:10|196.84|194.04|197.06|194.26|197.06|194.26|196.84|194.04|0
1651710200000|2022-05-05 00:23:20|197.27|194.47|197.27|194.47|197.32|194.52|197.27|194.47|0
1651710210000|2022-05-05 00:23:30|197.21|194.41|197.16|194.36|197.21|194.41|197.16|194.36|0
1651710220000|2022-05-05 00:23:40|197.27|194.47|197.21|194.41|197.27|194.47|197.16|194.36|0
1651710230000|2022-05-05 00:23:50|197.37|194.57|197.37|194.57|197.37|194.57|197.27|194.47|0
1651710240000|2022-05-05 00:24:00|197.48|194.68|197.37|194.57|197.48|194.68|197.37|194.57|0
1651710250000|2022-05-05 00:24:10|197.32|194.52|197.27|194.47|197.32|194.52|197.27|194.47|0
1651710260000|2022-05-05 00:24:20|197.16|194.36|197.05|194.25|197.16|194.36|197.05|194.25|0
1651710270000|2022-05-05 00:24:30|196.95|194.15|197.05|194.25|197.05|194.25|196.95|194.15|0
1651710280000|2022-05-05 00:24:40|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1651710290000|2022-05-05 00:24:50|196.74|193.94|196.63|193.83|196.74|193.94|196.63|193.83|0
1651710300000|2022-05-05 00:25:00|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651710310000|2022-05-05 00:25:10|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1651710320000|2022-05-05 00:25:20|196.84|194.04|196.84|194.04|196.89|194.09|196.84|194.04|0
1651710330000|2022-05-05 00:25:30|196.95|194.15|196.95|194.15|197.05|194.25|196.95|194.15|0
1651710350000|2022-05-05 00:25:50|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651710360000|2022-05-05 00:26:00|196.89|194.09|196.84|194.04|196.89|194.09|196.84|194.04|0
1651710370000|2022-05-05 00:26:10|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651710390000|2022-05-05 00:26:30|196.52|193.72|196.63|193.83|196.63|193.83|196.52|193.72|0
1651710400000|2022-05-05 00:26:40|196.57|193.77|196.57|193.77|196.57|193.77|196.52|193.72|0
1651710410000|2022-05-05 00:26:50|196.52|193.72|196.52|193.72|196.63|193.83|196.52|193.72|0
1651710430000|2022-05-05 00:27:10|196.63|193.83|196.74|193.94|196.74|193.94|196.57|193.77|0
1651710440000|2022-05-05 00:27:20|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651710450000|2022-05-05 00:27:30|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1651710460000|2022-05-05 00:27:40|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651710470000|2022-05-05 00:27:50|196.47|193.67|196.42|193.62|196.47|193.67|196.42|193.62|0
1651710480000|2022-05-05 00:28:00|196.52|193.72|196.42|193.62|196.52|193.72|196.42|193.62|0
1651710500000|2022-05-05 00:28:20|196.47|193.67|196.42|193.62|196.47|193.67|196.42|193.62|0
1651710510000|2022-05-05 00:28:30|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651710520000|2022-05-05 00:28:40|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1651710530000|2022-05-05 00:28:50|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1651710540000|2022-05-05 00:29:00|196.2|193.4|196.1|193.3|196.2|193.4|196.04|193.24|0
1651710560000|2022-05-05 00:29:20|195.99|193.19|196.04|193.24|196.04|193.24|195.99|193.19|0
1651710570000|2022-05-05 00:29:30|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1651710580000|2022-05-05 00:29:40|195.89|193.09|195.99|193.19|195.99|193.19|195.89|193.09|0
1651710590000|2022-05-05 00:29:50|195.89|193.09|195.89|193.09|195.94|193.14|195.89|193.09|0
1651710600000|2022-05-05 00:30:00|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1651710610000|2022-05-05 00:30:10|195.89|193.09|195.99|193.19|195.99|193.19|195.89|193.09|0
1651710620000|2022-05-05 00:30:20|195.89|193.09|195.99|193.19|196.1|193.3|195.89|193.09|0
1651710630000|2022-05-05 00:30:30|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1651710640000|2022-05-05 00:30:40|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651710670000|2022-05-05 00:31:10|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1651710700000|2022-05-05 00:31:40|195.89|193.09|196.1|193.3|196.1|193.3|195.89|193.09|0
1651710710000|2022-05-05 00:31:50|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1651710720000|2022-05-05 00:32:00|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651710740000|2022-05-05 00:32:20|195.99|193.19|196.1|193.3|196.1|193.3|195.99|193.19|0
1651710750000|2022-05-05 00:32:30|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1651710760000|2022-05-05 00:32:40|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651710770000|2022-05-05 00:32:50|196.36|193.56|196.41|193.61|196.41|193.61|196.36|193.56|0
1651710780000|2022-05-05 00:33:00|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651710790000|2022-05-05 00:33:10|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1651710800000|2022-05-05 00:33:20|196.41|193.61|196.41|193.61|196.52|193.72|196.41|193.61|0
1651710810000|2022-05-05 00:33:30|196.36|193.56|196.41|193.61|196.41|193.61|196.36|193.56|0
1651710820000|2022-05-05 00:33:40|196.52|193.72|196.63|193.83|196.63|193.83|196.52|193.72|0
1651710830000|2022-05-05 00:33:50|196.73|193.93|196.84|194.04|196.84|194.04|196.73|193.93|0
1651710840000|2022-05-05 00:34:00|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651710850000|2022-05-05 00:34:10|197.05|194.25|197.05|194.25|197.16|194.36|197.05|194.25|0
1651710870000|2022-05-05 00:34:30|197.16|194.36|197.21|194.41|197.21|194.41|197.16|194.36|0
1651710880000|2022-05-05 00:34:40|197.37|194.57|197.05|194.25|197.37|194.57|197.05|194.25|0
1651710890000|2022-05-05 00:34:50|197.16|194.36|197.05|194.25|197.16|194.36|197.05|194.25|0
1651710900000|2022-05-05 00:35:00|197.1|194.3|197|194.2|197.16|194.36|197|194.2|0
1651710910000|2022-05-05 00:35:10|196.94|194.14|197.05|194.25|197.05|194.25|196.94|194.14|0
1651710920000|2022-05-05 00:35:20|197.1|194.3|197.05|194.25|197.1|194.3|197.05|194.25|0
1651710940000|2022-05-05 00:35:40|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1651710950000|2022-05-05 00:35:50|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651710960000|2022-05-05 00:36:00|197.1|194.3|197.16|194.36|197.16|194.36|197.1|194.3|0
1651710970000|2022-05-05 00:36:10|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1651711010000|2022-05-05 00:36:50|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651711020000|2022-05-05 00:37:00|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1651711030000|2022-05-05 00:37:10|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651711040000|2022-05-05 00:37:20|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1651711050000|2022-05-05 00:37:30|197.21|194.41|197.37|194.57|197.37|194.57|197.21|194.41|0
1651711070000|2022-05-05 00:37:50|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651711080000|2022-05-05 00:38:00|197.37|194.57|197.26|194.46|197.37|194.57|197.26|194.46|0
1651711090000|2022-05-05 00:38:10|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651711100000|2022-05-05 00:38:20|197.05|194.25|196.84|194.04|197.05|194.25|196.73|193.93|0
1651711110000|2022-05-05 00:38:30|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651711120000|2022-05-05 00:38:40|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1651711140000|2022-05-05 00:39:00|197.15|194.35|196.89|194.09|197.15|194.35|196.89|194.09|0
1651711150000|2022-05-05 00:39:10|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651711160000|2022-05-05 00:39:20|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1651711180000|2022-05-05 00:39:40|196.94|194.14|197.05|194.25|197.05|194.25|196.94|194.14|0
1651711200000|2022-05-05 00:40:00|196.99|194.19|197.05|194.25|197.05|194.25|196.99|194.19|0
1651711220000|2022-05-05 00:40:20|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651711240000|2022-05-05 00:40:40|197.05|194.25|196.94|194.14|197.05|194.25|196.94|194.14|0
1651711250000|2022-05-05 00:40:50|196.99|194.19|197.05|194.25|197.05|194.25|196.99|194.19|0
1651711260000|2022-05-05 00:41:00|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651711280000|2022-05-05 00:41:20|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1651711290000|2022-05-05 00:41:30|196.94|194.14|196.84|194.04|196.94|194.14|196.84|194.04|0
1651711310000|2022-05-05 00:41:50|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1651711320000|2022-05-05 00:42:00|196.73|193.93|196.73|193.93|196.73|193.93|196.62|193.82|0
1651711330000|2022-05-05 00:42:10|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651711350000|2022-05-05 00:42:30|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651711360000|2022-05-05 00:42:40|196.62|193.82|196.67|193.87|196.67|193.87|196.62|193.82|0
1651711370000|2022-05-05 00:42:50|196.62|193.82|196.67|193.87|196.67|193.87|196.62|193.82|0
1651711380000|2022-05-05 00:43:00|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711390000|2022-05-05 00:43:10|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651711400000|2022-05-05 00:43:20|196.67|193.87|196.62|193.82|196.67|193.87|196.62|193.82|0
1651711430000|2022-05-05 00:43:50|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651711440000|2022-05-05 00:44:00|196.57|193.77|196.46|193.66|196.57|193.77|196.46|193.66|0
1651711460000|2022-05-05 00:44:20|196.52|193.72|196.41|193.61|196.52|193.72|196.41|193.61|0
1651711470000|2022-05-05 00:44:30|196.52|193.72|196.46|193.66|196.52|193.72|196.46|193.66|0
1651711480000|2022-05-05 00:44:40|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1651711490000|2022-05-05 00:44:50|196.46|193.66|196.52|193.72|196.52|193.72|196.46|193.66|0
1651711520000|2022-05-05 00:45:20|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711530000|2022-05-05 00:45:30|196.52|193.72|196.62|193.82|196.62|193.82|196.52|193.72|0
1651711540000|2022-05-05 00:45:40|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651711550000|2022-05-05 00:45:50|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711560000|2022-05-05 00:46:00|196.57|193.77|196.67|193.87|196.67|193.87|196.57|193.77|0
1651711570000|2022-05-05 00:46:10|196.62|193.82|196.73|193.93|196.73|193.93|196.62|193.82|0
1651711580000|2022-05-05 00:46:20|196.67|193.87|196.73|193.93|196.73|193.93|196.67|193.87|0
1651711590000|2022-05-05 00:46:30|196.83|194.03|196.94|194.14|196.94|194.14|196.83|194.03|0
1651711600000|2022-05-05 00:46:40|196.83|194.03|196.88|194.08|196.94|194.14|196.83|194.03|0
1651711610000|2022-05-05 00:46:50|196.83|194.03|196.94|194.14|196.94|194.14|196.83|194.03|0
1651711630000|2022-05-05 00:47:10|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1651711640000|2022-05-05 00:47:20|197.15|194.35|197.2|194.4|197.2|194.4|197.15|194.35|0
1651711650000|2022-05-05 00:47:30|197.26|194.46|197.47|194.67|197.47|194.67|197.26|194.46|0
1651711660000|2022-05-05 00:47:40|197.26|194.46|197.1|194.3|197.26|194.46|197.1|194.3|0
1651711670000|2022-05-05 00:47:50|197.15|194.35|197.04|194.24|197.15|194.35|197.04|194.24|0
1651711680000|2022-05-05 00:48:00|197.15|194.35|197.04|194.24|197.15|194.35|197.04|194.24|0
1651711690000|2022-05-05 00:48:10|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651711700000|2022-05-05 00:48:20|197.04|194.24|196.94|194.14|197.04|194.24|196.94|194.14|0
1651711710000|2022-05-05 00:48:30|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651711720000|2022-05-05 00:48:40|197.1|194.3|197.2|194.4|197.2|194.4|197.1|194.3|0
1651711730000|2022-05-05 00:48:50|197.15|194.35|197.26|194.46|197.26|194.46|197.15|194.35|0
1651711740000|2022-05-05 00:49:00|197.15|194.35|196.99|194.19|197.15|194.35|196.99|194.19|0
1651711750000|2022-05-05 00:49:10|197.04|194.24|197.15|194.35|197.15|194.35|197.04|194.24|0
1651711760000|2022-05-05 00:49:20|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1651711780000|2022-05-05 00:49:40|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651711790000|2022-05-05 00:49:50|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651711850000|2022-05-05 00:50:50|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651711870000|2022-05-05 00:51:10|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651711880000|2022-05-05 00:51:20|197.04|194.24|197.04|194.24|197.15|194.35|197.04|194.24|0
1651711890000|2022-05-05 00:51:30|196.99|194.19|197.04|194.24|197.04|194.24|196.99|194.19|0
1651711920000|2022-05-05 00:52:00|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651711930000|2022-05-05 00:52:10|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651711940000|2022-05-05 00:52:20|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651711950000|2022-05-05 00:52:30|196.94|194.14|196.99|194.19|196.99|194.19|196.94|194.14|0
1651711960000|2022-05-05 00:52:40|197.04|194.24|196.99|194.19|197.04|194.24|196.94|194.14|0
1651711970000|2022-05-05 00:52:50|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651711980000|2022-05-05 00:53:00|196.99|194.19|196.94|194.14|196.99|194.19|196.94|194.14|0
1651711990000|2022-05-05 00:53:10|196.83|194.03|196.83|194.03|196.88|194.08|196.83|194.03|0
1651712020000|2022-05-05 00:53:40|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1651712030000|2022-05-05 00:53:50|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651712040000|2022-05-05 00:54:00|196.67|193.87|196.72|193.92|196.72|193.92|196.67|193.87|0
1651712050000|2022-05-05 00:54:10|196.67|193.87|196.67|193.87|196.72|193.92|196.67|193.87|0
1651712060000|2022-05-05 00:54:20|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1651712070000|2022-05-05 00:54:30|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1651712080000|2022-05-05 00:54:40|196.62|193.82|196.77|193.97|196.77|193.97|196.62|193.82|0
1651712090000|2022-05-05 00:54:50|196.83|194.03|196.77|193.97|196.83|194.03|196.77|193.97|0
1651712100000|2022-05-05 00:55:00|196.83|194.03|196.72|193.92|196.83|194.03|196.72|193.92|0
1651712110000|2022-05-05 00:55:10|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651712120000|2022-05-05 00:55:20|196.56|193.76|196.51|193.71|196.56|193.76|196.51|193.71|0
1651712140000|2022-05-05 00:55:40|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651712190000|2022-05-05 00:56:30|196.72|193.92|196.77|193.97|196.77|193.97|196.72|193.92|0
1651712200000|2022-05-05 00:56:40|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651712210000|2022-05-05 00:56:50|196.77|193.97|196.72|193.92|196.77|193.97|196.72|193.92|0
1651712230000|2022-05-05 00:57:10|196.62|193.82|196.72|193.92|196.72|193.92|196.62|193.82|0
1651712250000|2022-05-05 00:57:30|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651712260000|2022-05-05 00:57:40|196.77|193.97|196.88|194.08|196.88|194.08|196.77|193.97|0
1651712270000|2022-05-05 00:57:50|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651712280000|2022-05-05 00:58:00|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651712290000|2022-05-05 00:58:10|196.93|194.13|196.99|194.19|196.99|194.19|196.93|194.13|0
1651712300000|2022-05-05 00:58:20|196.93|194.13|197.04|194.24|197.04|194.24|196.93|194.13|0
1651712310000|2022-05-05 00:58:30|196.99|194.19|197.2|194.4|197.25|194.45|196.99|194.19|0
1651712320000|2022-05-05 00:58:40|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651712330000|2022-05-05 00:58:50|197.36|194.56|197.25|194.45|197.36|194.56|197.25|194.45|0
1651712340000|2022-05-05 00:59:00|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1651712370000|2022-05-05 00:59:30|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651712380000|2022-05-05 00:59:40|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1651712390000|2022-05-05 00:59:50|197.2|194.4|197.2|194.4|197.2|194.4|197.2|194.4|0
1651712400000|2022-05-05 01:00:00|197.25|194.45|197.25|194.45|197.36|194.56|197.25|194.45|0
1651712420000|2022-05-05 01:00:20|197.2|194.4|197.25|194.45|197.25|194.45|197.2|194.4|0
1651712430000|2022-05-05 01:00:30|197.15|194.35|197.15|194.35|197.15|194.35|197.09|194.29|0
1651712450000|2022-05-05 01:00:50|197.09|194.29|197.15|194.35|197.15|194.35|197.09|194.29|0
1651712460000|2022-05-05 01:01:00|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651712480000|2022-05-05 01:01:20|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651712490000|2022-05-05 01:01:30|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651712500000|2022-05-05 01:01:40|197.3|194.5|197.36|194.56|197.36|194.56|197.3|194.5|0
1651712520000|2022-05-05 01:02:00|197.46|194.66|197.57|194.77|197.57|194.77|197.46|194.66|0
1651712550000|2022-05-05 01:02:30|197.46|194.66|197.25|194.45|197.46|194.66|197.25|194.45|0
1651712560000|2022-05-05 01:02:40|197.2|194.4|197.14|194.34|197.25|194.45|197.14|194.34|0
1651712570000|2022-05-05 01:02:50|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651712580000|2022-05-05 01:03:00|197.14|194.34|197.14|194.34|197.2|194.4|197.14|194.34|0
1651712620000|2022-05-05 01:03:40|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651712630000|2022-05-05 01:03:50|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651712640000|2022-05-05 01:04:00|197.09|194.29|197.2|194.4|197.25|194.45|197.09|194.29|0
1651712650000|2022-05-05 01:04:10|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651712710000|2022-05-05 01:05:10|197.25|194.45|197.3|194.5|197.3|194.5|197.25|194.45|0
1651712720000|2022-05-05 01:05:20|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651712730000|2022-05-05 01:05:30|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1651712740000|2022-05-05 01:05:40|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651712750000|2022-05-05 01:05:50|197.19|194.39|197.19|194.39|197.19|194.39|197.19|194.39|0
1651712760000|2022-05-05 01:06:00|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651712800000|2022-05-05 01:06:40|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651712810000|2022-05-05 01:06:50|197.04|194.24|197.14|194.34|197.14|194.34|197.04|194.24|0
1651712840000|2022-05-05 01:07:20|197.25|194.45|197.36|194.56|197.36|194.56|197.25|194.45|0
1651712850000|2022-05-05 01:07:30|197.25|194.45|197.14|194.34|197.25|194.45|197.14|194.34|0
1651712870000|2022-05-05 01:07:50|197.25|194.45|197.36|194.56|197.36|194.56|197.25|194.45|0
1651712900000|2022-05-05 01:08:20|197.46|194.66|197.51|194.71|197.57|194.77|197.46|194.66|0
1651712910000|2022-05-05 01:08:30|197.46|194.66|197.46|194.66|197.57|194.77|197.46|194.66|0
1651712920000|2022-05-05 01:08:40|197.41|194.61|197.36|194.56|197.41|194.61|197.36|194.56|0
1651712930000|2022-05-05 01:08:50|197.3|194.5|197.35|194.55|197.35|194.55|197.3|194.5|0
1651712950000|2022-05-05 01:09:10|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651712980000|2022-05-05 01:09:40|197.14|194.34|197.14|194.34|197.14|194.34|197.09|194.29|0
1651712990000|2022-05-05 01:09:50|197.09|194.29|197.04|194.24|197.09|194.29|197.04|194.24|0
1651713000000|2022-05-05 01:10:00|196.98|194.18|197.04|194.24|197.04|194.24|196.93|194.13|0
1651713010000|2022-05-05 01:10:10|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651713020000|2022-05-05 01:10:20|197.09|194.29|197.09|194.29|197.09|194.29|197.04|194.24|0
1651713030000|2022-05-05 01:10:30|197.04|194.24|197.09|194.29|197.09|194.29|197.04|194.24|0
1651713040000|2022-05-05 01:10:40|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651713050000|2022-05-05 01:10:50|197.09|194.29|197.04|194.24|197.09|194.29|197.04|194.24|0
1651713060000|2022-05-05 01:11:00|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651713070000|2022-05-05 01:11:10|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651713090000|2022-05-05 01:11:30|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651713100000|2022-05-05 01:11:40|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651713110000|2022-05-05 01:11:50|197.03|194.23|197.03|194.23|197.03|194.23|196.98|194.18|0
1651713140000|2022-05-05 01:12:20|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651713170000|2022-05-05 01:12:50|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651713180000|2022-05-05 01:13:00|196.93|194.13|196.98|194.18|196.98|194.18|196.93|194.13|0
1651713190000|2022-05-05 01:13:10|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651713200000|2022-05-05 01:13:20|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1651713220000|2022-05-05 01:13:40|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651713250000|2022-05-05 01:14:10|196.98|194.18|196.93|194.13|197.03|194.23|196.93|194.13|0
1651713260000|2022-05-05 01:14:20|196.98|194.18|197.14|194.34|197.14|194.34|196.98|194.18|0
1651713270000|2022-05-05 01:14:30|196.93|194.13|196.98|194.18|197.03|194.23|196.93|194.13|0
1651713280000|2022-05-05 01:14:40|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651713290000|2022-05-05 01:14:50|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651713300000|2022-05-05 01:15:00|197.03|194.23|196.98|194.18|197.03|194.23|196.98|194.18|0
1651713310000|2022-05-05 01:15:10|196.93|194.13|196.98|194.18|196.98|194.18|196.93|194.13|0
1651713320000|2022-05-05 01:15:20|196.93|194.13|196.98|194.18|196.98|194.18|196.93|194.13|0
1651713330000|2022-05-05 01:15:30|197.03|194.23|196.93|194.13|197.03|194.23|196.93|194.13|0
1651713340000|2022-05-05 01:15:40|196.82|194.02|196.77|193.97|196.87|194.07|196.77|193.97|0
1651713350000|2022-05-05 01:15:50|196.82|194.02|196.82|194.02|196.82|194.02|196.82|194.02|0
1651713360000|2022-05-05 01:16:00|196.71|193.91|196.82|194.02|196.87|194.07|196.71|193.91|0
1651713380000|2022-05-05 01:16:20|196.71|193.91|196.77|193.97|196.77|193.97|196.71|193.91|0
1651713390000|2022-05-05 01:16:30|196.66|193.86|196.5|193.7|196.66|193.86|196.5|193.7|0
1651713400000|2022-05-05 01:16:40|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1651713410000|2022-05-05 01:16:50|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651713420000|2022-05-05 01:17:00|196.55|193.75|196.5|193.7|196.55|193.75|196.5|193.7|0
1651713430000|2022-05-05 01:17:10|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1651713440000|2022-05-05 01:17:20|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1651713450000|2022-05-05 01:17:30|196.4|193.6|196.34|193.54|196.4|193.6|196.34|193.54|0
1651713460000|2022-05-05 01:17:40|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1651713470000|2022-05-05 01:17:50|196.45|193.65|196.45|193.65|196.5|193.7|196.45|193.65|0
1651713480000|2022-05-05 01:18:00|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1651713500000|2022-05-05 01:18:20|196.29|193.49|196.4|193.6|196.4|193.6|196.29|193.49|0
1651713510000|2022-05-05 01:18:30|196.34|193.54|196.29|193.49|196.4|193.6|196.29|193.49|0
1651713520000|2022-05-05 01:18:40|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1651713530000|2022-05-05 01:18:50|196.29|193.49|196.29|193.49|196.29|193.49|196.18|193.38|0
1651713540000|2022-05-05 01:19:00|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1651713550000|2022-05-05 01:19:10|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651713560000|2022-05-05 01:19:20|196.61|193.81|196.5|193.7|196.61|193.81|196.5|193.7|0
1651713570000|2022-05-05 01:19:30|196.55|193.75|196.61|193.81|196.61|193.81|196.55|193.75|0
1651713580000|2022-05-05 01:19:40|196.71|193.91|196.87|194.07|196.87|194.07|196.71|193.91|0
1651713590000|2022-05-05 01:19:50|196.93|194.13|196.82|194.02|196.93|194.13|196.82|194.02|0
1651713600000|2022-05-05 01:20:00|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651713610000|2022-05-05 01:20:10|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651713620000|2022-05-05 01:20:20|196.82|194.02|196.82|194.02|196.82|194.02|196.82|194.02|0
1651713630000|2022-05-05 01:20:30|196.71|193.91|196.71|193.91|196.71|193.91|196.71|193.91|0
1651713640000|2022-05-05 01:20:40|196.76|193.96|196.93|194.13|196.93|194.13|196.71|193.91|0
1651713650000|2022-05-05 01:20:50|197.03|194.23|197.14|194.34|197.14|194.34|197.03|194.23|0
1651713660000|2022-05-05 01:21:00|197.19|194.39|197.46|194.66|197.46|194.66|197.19|194.39|0
1651713670000|2022-05-05 01:21:10|197.51|194.71|197.51|194.71|197.56|194.76|197.51|194.71|0
1651713680000|2022-05-05 01:21:20|197.46|194.66|197.56|194.76|197.56|194.76|197.46|194.66|0
1651713700000|2022-05-05 01:21:40|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1651713710000|2022-05-05 01:21:50|197.4|194.6|197.35|194.55|197.4|194.6|197.35|194.55|0
1651713720000|2022-05-05 01:22:00|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651713730000|2022-05-05 01:22:10|197.14|194.34|197.03|194.23|197.24|194.44|197.03|194.23|0
1651713740000|2022-05-05 01:22:20|197.14|194.34|197.03|194.23|197.14|194.34|197.03|194.23|0
1651713760000|2022-05-05 01:22:40|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651713780000|2022-05-05 01:23:00|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651713790000|2022-05-05 01:23:10|197.14|194.34|197.24|194.44|197.24|194.44|197.14|194.34|0
1651713800000|2022-05-05 01:23:20|197.29|194.49|197.24|194.44|197.29|194.49|197.24|194.44|0
1651713810000|2022-05-05 01:23:30|197.35|194.55|197.46|194.66|197.46|194.66|197.35|194.55|0
1651713820000|2022-05-05 01:23:40|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1651713830000|2022-05-05 01:23:50|197.35|194.55|197.35|194.55|197.35|194.55|197.35|194.55|0
1651713840000|2022-05-05 01:24:00|197.46|194.66|197.46|194.66|197.46|194.66|197.4|194.6|0
1651713850000|2022-05-05 01:24:10|197.45|194.65|197.56|194.76|197.56|194.76|197.45|194.65|0
1651713870000|2022-05-05 01:24:30|197.67|194.87|197.67|194.87|197.67|194.87|197.56|194.76|0
1651713880000|2022-05-05 01:24:40|197.56|194.76|197.61|194.81|197.61|194.81|197.56|194.76|0
1651713890000|2022-05-05 01:24:50|197.67|194.87|197.77|194.97|197.77|194.97|197.67|194.87|0
1651713900000|2022-05-05 01:25:00|197.88|195.08|198.2|195.4|198.2|195.4|197.88|195.08|0
1651713910000|2022-05-05 01:25:10|198.09|195.29|198.09|195.29|198.09|195.29|197.99|195.19|0
1651713920000|2022-05-05 01:25:20|198.04|195.24|197.82|195.02|198.04|195.24|197.82|195.02|0
1651713930000|2022-05-05 01:25:30|197.77|194.97|197.77|194.97|197.82|195.02|197.77|194.97|0
1651713940000|2022-05-05 01:25:40|197.82|195.02|198.09|195.29|198.09|195.29|197.82|195.02|0
1651713950000|2022-05-05 01:25:50|197.99|195.19|197.93|195.13|198.04|195.24|197.93|195.13|0
1651713960000|2022-05-05 01:26:00|197.88|195.08|198.09|195.29|198.09|195.29|197.88|195.08|0
1651713970000|2022-05-05 01:26:10|197.99|195.19|198.14|195.34|198.14|195.34|197.99|195.19|0
1651713980000|2022-05-05 01:26:20|198.04|195.24|198.14|195.34|198.2|195.4|198.04|195.24|0
1651713990000|2022-05-05 01:26:30|198.09|195.29|198.09|195.29|198.09|195.29|197.99|195.19|0
1651714000000|2022-05-05 01:26:40|198.31|195.51|198.41|195.61|198.41|195.61|198.31|195.51|0
1651714010000|2022-05-05 01:26:50|198.46|195.66|198.52|195.72|198.52|195.72|198.41|195.61|0
1651714020000|2022-05-05 01:27:00|198.41|195.61|198.31|195.51|198.41|195.61|198.31|195.51|0
1651714030000|2022-05-05 01:27:10|198.25|195.45|198.31|195.51|198.31|195.51|198.25|195.45|0
1651714040000|2022-05-05 01:27:20|198.41|195.61|198.41|195.61|198.46|195.66|198.41|195.61|0
1651714050000|2022-05-05 01:27:30|198.31|195.51|198.2|195.4|198.31|195.51|198.2|195.4|0
1651714060000|2022-05-05 01:27:40|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651714070000|2022-05-05 01:27:50|198.25|195.45|198.31|195.51|198.31|195.51|198.25|195.45|0
1651714080000|2022-05-05 01:28:00|198.25|195.45|198.31|195.51|198.31|195.51|198.25|195.45|0
1651714090000|2022-05-05 01:28:10|198.41|195.61|198.41|195.61|198.41|195.61|198.36|195.56|0
1651714100000|2022-05-05 01:28:20|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1651714130000|2022-05-05 01:28:50|198.36|195.56|198.41|195.61|198.41|195.61|198.36|195.56|0
1651714140000|2022-05-05 01:29:00|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1651714150000|2022-05-05 01:29:10|198.41|195.61|198.41|195.61|198.41|195.61|198.3|195.5|0
1651714160000|2022-05-05 01:29:20|199.74|196.94|199.85|197.05|199.85|197.05|199.74|196.94|0
1651714170000|2022-05-05 01:29:30|199.69|196.89|199.63|196.83|199.69|196.89|199.63|196.83|0
1651714180000|2022-05-05 01:29:40|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651714200000|2022-05-05 01:30:00|199.53|196.73|199.26|196.46|199.53|196.73|199.1|196.3|0
1651714210000|2022-05-05 01:30:10|199.21|196.41|199.37|196.57|199.37|196.57|199.21|196.41|0
1651714220000|2022-05-05 01:30:20|199.53|196.73|199.42|196.62|199.53|196.73|199.42|196.62|0
1651714230000|2022-05-05 01:30:30|199.47|196.67|199.53|196.73|199.53|196.73|199.47|196.67|0
1651714240000|2022-05-05 01:30:40|199.47|196.67|199.63|196.83|199.63|196.83|199.47|196.67|0
1651714250000|2022-05-05 01:30:50|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1651714260000|2022-05-05 01:31:00|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1651714270000|2022-05-05 01:31:10|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651714280000|2022-05-05 01:31:20|199.74|196.94|199.63|196.83|199.74|196.94|199.63|196.83|0
1651714290000|2022-05-05 01:31:30|199.74|196.94|199.63|196.83|199.74|196.94|199.63|196.83|0
1651714300000|2022-05-05 01:31:40|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1651714310000|2022-05-05 01:31:50|199.63|196.83|199.85|197.05|199.85|197.05|199.63|196.83|0
1651714320000|2022-05-05 01:32:00|199.95|197.15|200.49|197.69|200.49|197.69|199.95|197.15|0
1651714330000|2022-05-05 01:32:10|200.38|197.58|200.33|197.53|200.38|197.58|200.33|197.53|0
1651714340000|2022-05-05 01:32:20|200.38|197.58|199.85|197.05|200.38|197.58|199.85|197.05|0
1651714350000|2022-05-05 01:32:30|199.74|196.94|199.74|196.94|199.85|197.05|199.74|196.94|0
1651714360000|2022-05-05 01:32:40|199.79|196.99|199.79|196.99|199.79|196.99|199.79|196.99|0
1651714370000|2022-05-05 01:32:50|199.85|197.05|199.79|196.99|199.85|197.05|199.74|196.94|0
1651714380000|2022-05-05 01:33:00|199.74|196.94|199.63|196.83|199.74|196.94|199.63|196.83|0
1651714390000|2022-05-05 01:33:10|199.85|197.05|199.74|196.94|199.85|197.05|199.74|196.94|0
1651714400000|2022-05-05 01:33:20|199.85|197.05|199.85|197.05|199.85|197.05|199.79|196.99|0
1651714410000|2022-05-05 01:33:30|199.74|196.94|199.63|196.83|199.74|196.94|199.63|196.83|0
1651714420000|2022-05-05 01:33:40|199.74|196.94|199.63|196.83|199.79|196.99|199.63|196.83|0
1651714430000|2022-05-05 01:33:50|199.53|196.73|199.42|196.62|199.58|196.78|199.42|196.62|0
1651714440000|2022-05-05 01:34:00|199.36|196.56|199.31|196.51|199.36|196.56|199.31|196.51|0
1651714450000|2022-05-05 01:34:10|199.21|196.41|199.26|196.46|199.31|196.51|199.21|196.41|0
1651714460000|2022-05-05 01:34:20|199.21|196.41|199.36|196.56|199.36|196.56|199.21|196.41|0
1651714470000|2022-05-05 01:34:30|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1651714480000|2022-05-05 01:34:40|199.31|196.51|199.1|196.3|199.31|196.51|199.1|196.3|0
1651714490000|2022-05-05 01:34:50|199.04|196.24|199.1|196.3|199.1|196.3|198.99|196.19|0
1651714500000|2022-05-05 01:35:00|199.04|196.24|198.99|196.19|199.04|196.24|198.99|196.19|0
1651714510000|2022-05-05 01:35:10|198.94|196.14|199.21|196.41|199.21|196.41|198.94|196.14|0
1651714520000|2022-05-05 01:35:20|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1651714530000|2022-05-05 01:35:30|198.99|196.19|198.89|196.09|198.99|196.19|198.89|196.09|0
1651714540000|2022-05-05 01:35:40|198.83|196.03|198.78|195.98|198.83|196.03|198.72|195.92|0
1651714550000|2022-05-05 01:35:50|198.72|195.92|198.83|196.03|198.83|196.03|198.72|195.92|0
1651714560000|2022-05-05 01:36:00|198.99|196.19|198.89|196.09|199.1|196.3|198.89|196.09|0
1651714570000|2022-05-05 01:36:10|198.94|196.14|198.99|196.19|198.99|196.19|198.94|196.14|0
1651714580000|2022-05-05 01:36:20|199.04|196.24|199.1|196.3|199.1|196.3|199.04|196.24|0
1651714590000|2022-05-05 01:36:30|199.2|196.4|199.1|196.3|199.2|196.4|199.1|196.3|0
1651714600000|2022-05-05 01:36:40|199.15|196.35|199.1|196.3|199.15|196.35|199.1|196.3|0
1651714610000|2022-05-05 01:36:50|199.15|196.35|199.1|196.3|199.15|196.35|199.1|196.3|0
1651714620000|2022-05-05 01:37:00|198.99|196.19|199.1|196.3|199.1|196.3|198.99|196.19|0
1651714630000|2022-05-05 01:37:10|199.04|196.24|199.1|196.3|199.1|196.3|199.04|196.24|0
1651714640000|2022-05-05 01:37:20|198.99|196.19|198.99|196.19|198.99|196.19|198.99|196.19|0
1651714650000|2022-05-05 01:37:30|199.1|196.3|199.1|196.3|199.1|196.3|199.04|196.24|0
1651714660000|2022-05-05 01:37:40|199.15|196.35|198.99|196.19|199.15|196.35|198.99|196.19|0
1651714670000|2022-05-05 01:37:50|199.04|196.24|198.99|196.19|199.04|196.24|198.99|196.19|0
1651714680000|2022-05-05 01:38:00|198.88|196.08|198.88|196.08|198.99|196.19|198.88|196.08|0
1651714690000|2022-05-05 01:38:10|198.78|195.98|198.88|196.08|198.88|196.08|198.78|195.98|0
1651714700000|2022-05-05 01:38:20|198.94|196.14|198.94|196.14|198.94|196.14|198.88|196.08|0
1651714710000|2022-05-05 01:38:30|198.78|195.98|198.99|196.19|198.99|196.19|198.78|195.98|0
1651714720000|2022-05-05 01:38:40|199.1|196.3|199.2|196.4|199.2|196.4|199.1|196.3|0
1651714730000|2022-05-05 01:38:50|199.26|196.46|199.2|196.4|199.26|196.46|199.2|196.4|0
1651714740000|2022-05-05 01:39:00|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1651714750000|2022-05-05 01:39:10|198.99|196.19|198.99|196.19|198.99|196.19|198.99|196.19|0
1651714770000|2022-05-05 01:39:30|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1651714780000|2022-05-05 01:39:40|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651714790000|2022-05-05 01:39:50|199.1|196.3|199.1|196.3|199.15|196.35|199.1|196.3|0
1651714800000|2022-05-05 01:40:00|199.04|196.24|198.88|196.08|199.04|196.24|198.78|195.98|0
1651714810000|2022-05-05 01:40:10|199.1|196.3|199.15|196.35|199.15|196.35|199.1|196.3|0
1651714820000|2022-05-05 01:40:20|199.2|196.4|198.99|196.19|199.2|196.4|198.99|196.19|0
1651714830000|2022-05-05 01:40:30|198.88|196.08|198.78|195.98|198.88|196.08|198.78|195.98|0
1651714840000|2022-05-05 01:40:40|198.72|195.92|198.56|195.76|198.72|195.92|198.56|195.76|0
1651714850000|2022-05-05 01:40:50|198.61|195.81|198.56|195.76|198.61|195.81|198.56|195.76|0
1651714870000|2022-05-05 01:41:10|198.51|195.71|198.56|195.76|198.56|195.76|198.51|195.71|0
1651714880000|2022-05-05 01:41:20|198.61|195.81|198.35|195.55|198.61|195.81|198.35|195.55|0
1651714890000|2022-05-05 01:41:30|198.14|195.34|197.87|195.07|198.14|195.34|197.87|195.07|0
1651714900000|2022-05-05 01:41:40|198.03|195.23|198.03|195.23|198.03|195.23|197.87|195.07|0
1651714910000|2022-05-05 01:41:50|197.87|195.07|197.87|195.07|197.87|195.07|197.87|195.07|0
1651714920000|2022-05-05 01:42:00|197.93|195.13|197.82|195.02|197.93|195.13|197.82|195.02|0
1651714930000|2022-05-05 01:42:10|197.76|194.96|197.82|195.02|197.82|195.02|197.76|194.96|0
1651714940000|2022-05-05 01:42:20|197.76|194.96|197.61|194.81|197.76|194.96|197.61|194.81|0
1651714950000|2022-05-05 01:42:30|197.5|194.7|197.55|194.75|197.61|194.81|197.5|194.7|0
1651714960000|2022-05-05 01:42:40|197.61|194.81|197.82|195.02|197.82|195.02|197.61|194.81|0
1651714970000|2022-05-05 01:42:50|197.92|195.12|197.82|195.02|197.92|195.12|197.82|195.02|0
1651714980000|2022-05-05 01:43:00|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651714990000|2022-05-05 01:43:10|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1651715000000|2022-05-05 01:43:20|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651715010000|2022-05-05 01:43:30|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1651715030000|2022-05-05 01:43:50|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651715040000|2022-05-05 01:44:00|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651715050000|2022-05-05 01:44:10|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1651715060000|2022-05-05 01:44:20|197.82|195.02|197.92|195.12|197.92|195.12|197.82|195.02|0
1651715080000|2022-05-05 01:44:40|197.98|195.18|197.92|195.12|198.03|195.23|197.92|195.12|0
1651715090000|2022-05-05 01:44:50|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651715100000|2022-05-05 01:45:00|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1651715110000|2022-05-05 01:45:10|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651715120000|2022-05-05 01:45:20|197.97|195.17|198.03|195.23|198.03|195.23|197.97|195.17|0
1651715130000|2022-05-05 01:45:30|198.08|195.28|197.97|195.17|198.14|195.34|197.97|195.17|0
1651715140000|2022-05-05 01:45:40|197.92|195.12|198.03|195.23|198.14|195.34|197.92|195.12|0
1651715150000|2022-05-05 01:45:50|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651715160000|2022-05-05 01:46:00|197.97|195.17|197.87|195.07|197.97|195.17|197.87|195.07|0
1651715170000|2022-05-05 01:46:10|197.82|195.02|197.76|194.96|197.82|195.02|197.76|194.96|0
1651715180000|2022-05-05 01:46:20|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651715190000|2022-05-05 01:46:30|197.87|195.07|197.82|195.02|197.87|195.07|197.82|195.02|0
1651715200000|2022-05-05 01:46:40|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651715210000|2022-05-05 01:46:50|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651715220000|2022-05-05 01:47:00|197.76|194.96|197.82|195.02|197.82|195.02|197.71|194.91|0
1651715230000|2022-05-05 01:47:10|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651715240000|2022-05-05 01:47:20|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1651715260000|2022-05-05 01:47:40|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651715270000|2022-05-05 01:47:50|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1651715280000|2022-05-05 01:48:00|197.29|194.49|197.18|194.38|197.29|194.49|197.18|194.38|0
1651715290000|2022-05-05 01:48:10|197.07|194.27|197.07|194.27|197.07|194.27|197.02|194.22|0
1651715300000|2022-05-05 01:48:20|197.18|194.38|197.02|194.22|197.18|194.38|197.02|194.22|0
1651715310000|2022-05-05 01:48:30|197.07|194.27|197.18|194.38|197.18|194.38|197.07|194.27|0
1651715320000|2022-05-05 01:48:40|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1651715340000|2022-05-05 01:49:00|197.18|194.38|197.02|194.22|197.18|194.38|196.97|194.17|0
1651715350000|2022-05-05 01:49:10|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1651715360000|2022-05-05 01:49:20|196.91|194.11|196.97|194.17|196.97|194.17|196.91|194.11|0
1651715370000|2022-05-05 01:49:30|197.07|194.27|196.97|194.17|197.07|194.27|196.97|194.17|0
1651715380000|2022-05-05 01:49:40|196.91|194.11|196.86|194.06|196.97|194.17|196.86|194.06|0
1651715390000|2022-05-05 01:49:50|196.97|194.17|197.07|194.27|197.07|194.27|196.97|194.17|0
1651715400000|2022-05-05 01:50:00|197.02|194.22|196.97|194.17|197.02|194.22|196.97|194.17|0
1651715420000|2022-05-05 01:50:20|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651715440000|2022-05-05 01:50:40|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1651715450000|2022-05-05 01:50:50|197.02|194.22|197.07|194.27|197.07|194.27|196.97|194.17|0
1651715460000|2022-05-05 01:51:00|196.97|194.17|197.02|194.22|197.02|194.22|196.97|194.17|0
1651715470000|2022-05-05 01:51:10|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1651715480000|2022-05-05 01:51:20|197.02|194.22|196.86|194.06|197.07|194.27|196.86|194.06|0
1651715490000|2022-05-05 01:51:30|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651715500000|2022-05-05 01:51:40|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1651715510000|2022-05-05 01:51:50|196.91|194.11|196.97|194.17|196.97|194.17|196.91|194.11|0
1651715520000|2022-05-05 01:52:00|197.07|194.27|196.97|194.17|197.07|194.27|196.97|194.17|0
1651715530000|2022-05-05 01:52:10|197.02|194.22|197.07|194.27|197.07|194.27|197.02|194.22|0
1651715540000|2022-05-05 01:52:20|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1651715550000|2022-05-05 01:52:30|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1651715580000|2022-05-05 01:53:00|196.86|194.06|196.65|193.85|196.86|194.06|196.65|193.85|0
1651715610000|2022-05-05 01:53:30|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1651715620000|2022-05-05 01:53:40|196.75|193.95|196.75|193.95|196.8|194|196.75|193.95|0
1651715630000|2022-05-05 01:53:50|196.86|194.06|196.91|194.11|196.91|194.11|196.86|194.06|0
1651715640000|2022-05-05 01:54:00|196.86|194.06|196.75|193.95|196.86|194.06|196.75|193.95|0
1651715650000|2022-05-05 01:54:10|196.8|194|196.8|194|196.8|194|196.8|194|0
1651715660000|2022-05-05 01:54:20|196.86|194.06|196.75|193.95|196.86|194.06|196.75|193.95|0
1651715670000|2022-05-05 01:54:30|196.65|193.85|196.54|193.74|196.65|193.85|196.54|193.74|0
1651715690000|2022-05-05 01:54:50|196.65|193.85|196.65|193.85|196.65|193.85|196.59|193.79|0
1651715700000|2022-05-05 01:55:00|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1651715710000|2022-05-05 01:55:10|196.86|194.06|196.96|194.16|196.97|194.17|196.86|194.06|0
1651715720000|2022-05-05 01:55:20|197.02|194.22|197.07|194.27|197.07|194.27|197.02|194.22|0
1651715730000|2022-05-05 01:55:30|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651715740000|2022-05-05 01:55:40|197.28|194.48|197.23|194.43|197.28|194.48|197.23|194.43|0
1651715750000|2022-05-05 01:55:50|197.28|194.48|197.18|194.38|197.28|194.48|197.18|194.38|0
1651715760000|2022-05-05 01:56:00|197.12|194.32|196.96|194.16|197.12|194.32|196.96|194.16|0
1651715770000|2022-05-05 01:56:10|197.02|194.22|197.07|194.27|197.07|194.27|196.96|194.16|0
1651715780000|2022-05-05 01:56:20|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651715800000|2022-05-05 01:56:40|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651715810000|2022-05-05 01:56:50|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1651715820000|2022-05-05 01:57:00|197.18|194.38|197.23|194.43|197.23|194.43|197.18|194.38|0
1651715830000|2022-05-05 01:57:10|197.18|194.38|197.12|194.32|197.18|194.38|197.12|194.32|0
1651715840000|2022-05-05 01:57:20|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651715850000|2022-05-05 01:57:30|197.28|194.48|197.28|194.48|197.39|194.59|197.28|194.48|0
1651715860000|2022-05-05 01:57:40|197.39|194.59|197.28|194.48|197.39|194.59|197.28|194.48|0
1651715870000|2022-05-05 01:57:50|197.33|194.53|197.39|194.59|197.39|194.59|197.33|194.53|0
1651715880000|2022-05-05 01:58:00|197.49|194.69|197.39|194.59|197.49|194.69|197.39|194.59|0
1651715890000|2022-05-05 01:58:10|197.49|194.69|197.33|194.53|197.49|194.69|197.33|194.53|0
1651715900000|2022-05-05 01:58:20|197.28|194.48|197.28|194.48|197.28|194.48|197.23|194.43|0
1651715930000|2022-05-05 01:58:50|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651715940000|2022-05-05 01:59:00|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651715950000|2022-05-05 01:59:10|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651715960000|2022-05-05 01:59:20|197.23|194.43|197.23|194.43|197.33|194.53|197.23|194.43|0
1651715970000|2022-05-05 01:59:30|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1651715980000|2022-05-05 01:59:40|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651715990000|2022-05-05 01:59:50|197.17|194.37|197.28|194.48|197.28|194.48|197.17|194.37|0
1651716000000|2022-05-05 02:00:00|197.33|194.53|197.23|194.43|197.33|194.53|197.17|194.37|0
1651716010000|2022-05-05 02:00:10|197.17|194.37|197.28|194.48|197.39|194.59|197.17|194.37|0
1651716020000|2022-05-05 02:00:20|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1651716030000|2022-05-05 02:00:30|197.28|194.48|197.23|194.43|197.28|194.48|197.23|194.43|0
1651716040000|2022-05-05 02:00:40|197.28|194.48|197.28|194.48|197.28|194.48|197.17|194.37|0
1651716050000|2022-05-05 02:00:50|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1651716060000|2022-05-05 02:01:00|197.28|194.48|197.17|194.37|197.28|194.48|197.17|194.37|0
1651716070000|2022-05-05 02:01:10|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651716080000|2022-05-05 02:01:20|196.86|194.06|196.75|193.95|196.86|194.06|196.75|193.95|0
1651716090000|2022-05-05 02:01:30|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651716100000|2022-05-05 02:01:40|197.07|194.27|196.96|194.16|197.07|194.27|196.96|194.16|0
1651716110000|2022-05-05 02:01:50|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651716120000|2022-05-05 02:02:00|197.17|194.37|197.07|194.27|197.17|194.37|197.07|194.27|0
1651716150000|2022-05-05 02:02:30|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651716160000|2022-05-05 02:02:40|197.17|194.37|197.07|194.27|197.17|194.37|197.07|194.27|0
1651716170000|2022-05-05 02:02:50|196.96|194.16|196.86|194.06|196.96|194.16|196.86|194.06|0
1651716180000|2022-05-05 02:03:00|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651716190000|2022-05-05 02:03:10|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651716210000|2022-05-05 02:03:30|197.01|194.21|196.91|194.11|197.01|194.21|196.91|194.11|0
1651716220000|2022-05-05 02:03:40|196.86|194.06|196.75|193.95|196.86|194.06|196.75|193.95|0
1651716230000|2022-05-05 02:03:50|196.69|193.89|196.75|193.95|196.75|193.95|196.69|193.89|0
1651716250000|2022-05-05 02:04:10|196.86|194.06|196.86|194.06|196.96|194.16|196.86|194.06|0
1651716260000|2022-05-05 02:04:20|196.75|193.95|196.8|194|196.8|194|196.75|193.95|0
1651716270000|2022-05-05 02:04:30|196.86|194.06|196.75|193.95|196.86|194.06|196.75|193.95|0
1651716280000|2022-05-05 02:04:40|196.69|193.89|196.75|193.95|196.75|193.95|196.69|193.89|0
1651716300000|2022-05-05 02:05:00|196.69|193.89|196.64|193.84|196.69|193.89|196.64|193.84|0
1651716310000|2022-05-05 02:05:10|196.59|193.79|196.64|193.84|196.64|193.84|196.59|193.79|0
1651716330000|2022-05-05 02:05:30|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1651716340000|2022-05-05 02:05:40|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651716360000|2022-05-05 02:06:00|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651716370000|2022-05-05 02:06:10|196.96|194.16|196.85|194.05|196.96|194.16|196.85|194.05|0
1651716380000|2022-05-05 02:06:20|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651716410000|2022-05-05 02:06:50|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651716420000|2022-05-05 02:07:00|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651716440000|2022-05-05 02:07:20|196.85|194.05|196.96|194.16|197.01|194.21|196.85|194.05|0
1651716470000|2022-05-05 02:07:50|197.01|194.21|197.07|194.27|197.07|194.27|197.01|194.21|0
1651716480000|2022-05-05 02:08:00|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651716490000|2022-05-05 02:08:10|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651716510000|2022-05-05 02:08:30|196.75|193.95|196.85|194.05|196.85|194.05|196.75|193.95|0
1651716530000|2022-05-05 02:08:50|196.96|194.16|196.9|194.1|196.96|194.16|196.9|194.1|0
1651716540000|2022-05-05 02:09:00|196.96|194.16|197.07|194.27|197.07|194.27|196.96|194.16|0
1651716550000|2022-05-05 02:09:10|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651716560000|2022-05-05 02:09:20|196.85|194.05|196.9|194.1|196.9|194.1|196.85|194.05|0
1651716570000|2022-05-05 02:09:30|196.96|194.16|197.06|194.26|197.06|194.26|196.96|194.16|0
1651716580000|2022-05-05 02:09:40|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651716590000|2022-05-05 02:09:50|197.28|194.48|197.17|194.37|197.28|194.48|197.17|194.37|0
1651716600000|2022-05-05 02:10:00|197.22|194.42|197.28|194.48|197.28|194.48|197.22|194.42|0
1651716610000|2022-05-05 02:10:10|197.17|194.37|197.28|194.48|197.28|194.48|197.17|194.37|0
1651716640000|2022-05-05 02:10:40|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651716650000|2022-05-05 02:10:50|197.22|194.42|197.28|194.48|197.28|194.48|197.17|194.37|0
1651716660000|2022-05-05 02:11:00|197.22|194.42|197.28|194.48|197.28|194.48|197.22|194.42|0
1651716670000|2022-05-05 02:11:10|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1651716680000|2022-05-05 02:11:20|197.49|194.69|197.38|194.58|197.49|194.69|197.38|194.58|0
1651716690000|2022-05-05 02:11:30|197.33|194.53|197.28|194.48|197.33|194.53|197.28|194.48|0
1651716710000|2022-05-05 02:11:50|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1651716730000|2022-05-05 02:12:10|197.28|194.48|197.17|194.37|197.28|194.48|197.17|194.37|0
1651716740000|2022-05-05 02:12:20|197.22|194.42|197.17|194.37|197.28|194.48|197.17|194.37|0
1651716750000|2022-05-05 02:12:30|197.22|194.42|197.17|194.37|197.22|194.42|197.17|194.37|0
1651716760000|2022-05-05 02:12:40|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1651716770000|2022-05-05 02:12:50|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1651716780000|2022-05-05 02:13:00|197.38|194.58|197.28|194.48|197.38|194.58|197.28|194.48|0
1651716790000|2022-05-05 02:13:10|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651716810000|2022-05-05 02:13:30|197.22|194.42|197.28|194.48|197.28|194.48|197.22|194.42|0
1651716840000|2022-05-05 02:14:00|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651716850000|2022-05-05 02:14:10|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1651716870000|2022-05-05 02:14:30|197.11|194.31|196.96|194.16|197.11|194.31|196.85|194.05|0
1651716880000|2022-05-05 02:14:40|196.85|194.05|196.96|194.16|196.96|194.16|196.85|194.05|0
1651716890000|2022-05-05 02:14:50|197.06|194.26|197.06|194.26|197.06|194.26|197.01|194.21|0
1651716900000|2022-05-05 02:15:00|197.01|194.21|197.27|194.47|197.27|194.47|197.01|194.21|0
1651716910000|2022-05-05 02:15:10|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651716920000|2022-05-05 02:15:20|197.11|194.31|197.06|194.26|197.11|194.31|197.06|194.26|0
1651716970000|2022-05-05 02:16:10|196.96|194.16|197.17|194.37|197.17|194.37|196.96|194.16|0
1651716980000|2022-05-05 02:16:20|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1651716990000|2022-05-05 02:16:30|197.17|194.37|197.22|194.42|197.22|194.42|197.17|194.37|0
1651717000000|2022-05-05 02:16:40|197.27|194.47|197.27|194.47|197.27|194.47|197.22|194.42|0
1651717010000|2022-05-05 02:16:50|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651717020000|2022-05-05 02:17:00|197.27|194.47|197.27|194.47|197.27|194.47|197.17|194.37|0
1651717070000|2022-05-05 02:17:50|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1651717080000|2022-05-05 02:18:00|197.17|194.37|197.06|194.26|197.17|194.37|197.06|194.26|0
1651717090000|2022-05-05 02:18:10|197.01|194.21|197.06|194.26|197.06|194.26|197.01|194.21|0
1651717100000|2022-05-05 02:18:20|197.01|194.21|197.06|194.26|197.06|194.26|197.01|194.21|0
1651717110000|2022-05-05 02:18:30|197.01|194.21|196.96|194.16|197.01|194.21|196.96|194.16|0
1651717120000|2022-05-05 02:18:40|197.01|194.21|197.01|194.21|197.01|194.21|196.96|194.16|0
1651717130000|2022-05-05 02:18:50|197.06|194.26|197.11|194.31|197.11|194.31|197.06|194.26|0
1651717140000|2022-05-05 02:19:00|197.06|194.26|197.06|194.26|197.06|194.26|197.01|194.21|0
1651717150000|2022-05-05 02:19:10|197.01|194.21|196.95|194.15|197.01|194.21|196.95|194.15|0
1651717160000|2022-05-05 02:19:20|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1651717170000|2022-05-05 02:19:30|196.95|194.15|196.95|194.15|197.01|194.21|196.95|194.15|0
1651717180000|2022-05-05 02:19:40|197.01|194.21|197.06|194.26|197.06|194.26|197.01|194.21|0
1651717190000|2022-05-05 02:19:50|196.95|194.15|197.17|194.37|197.17|194.37|196.95|194.15|0
1651717200000|2022-05-05 02:20:00|197.06|194.26|196.95|194.15|197.06|194.26|196.95|194.15|0
1651717210000|2022-05-05 02:20:10|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1651717220000|2022-05-05 02:20:20|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1651717230000|2022-05-05 02:20:30|196.85|194.05|196.9|194.1|196.95|194.15|196.85|194.05|0
1651717240000|2022-05-05 02:20:40|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651717250000|2022-05-05 02:20:50|196.74|193.94|196.64|193.84|196.74|193.94|196.64|193.84|0
1651717270000|2022-05-05 02:21:10|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651717280000|2022-05-05 02:21:20|196.85|194.05|196.9|194.1|196.9|194.1|196.74|193.94|0
1651717290000|2022-05-05 02:21:30|196.85|194.05|196.85|194.05|197.06|194.26|196.85|194.05|0
1651717300000|2022-05-05 02:21:40|196.95|194.15|196.85|194.05|196.95|194.15|196.85|194.05|0
1651717310000|2022-05-05 02:21:50|196.74|193.94|196.64|193.84|196.74|193.94|196.64|193.84|0
1651717330000|2022-05-05 02:22:10|196.32|193.52|196.42|193.62|196.42|193.62|196.32|193.52|0
1651717340000|2022-05-05 02:22:20|196.37|193.57|196.21|193.41|196.37|193.57|196.21|193.41|0
1651717350000|2022-05-05 02:22:30|196.11|193.31|196.32|193.52|196.32|193.52|196.11|193.31|0
1651717380000|2022-05-05 02:23:00|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1651717390000|2022-05-05 02:23:10|196.32|193.52|196.11|193.31|196.32|193.52|196.11|193.31|0
1651717400000|2022-05-05 02:23:20|196.21|193.41|196.26|193.46|196.26|193.46|196.21|193.41|0
1651717410000|2022-05-05 02:23:30|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1651717440000|2022-05-05 02:24:00|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1651717450000|2022-05-05 02:24:10|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1651717460000|2022-05-05 02:24:20|196|193.2|196|193.2|196|193.2|196|193.2|0
1651717470000|2022-05-05 02:24:30|195.9|193.1|196|193.2|196|193.2|195.9|193.1|0
1651717480000|2022-05-05 02:24:40|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1651717500000|2022-05-05 02:25:00|196.05|193.25|196|193.2|196.05|193.25|196|193.2|0
1651717510000|2022-05-05 02:25:10|195.95|193.15|196|193.2|196|193.2|195.9|193.1|0
1651717530000|2022-05-05 02:25:30|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1651717550000|2022-05-05 02:25:50|196|193.2|196.32|193.52|196.32|193.52|196|193.2|0
1651717570000|2022-05-05 02:26:10|196.11|193.31|196|193.2|196.11|193.31|196|193.2|0
1651717590000|2022-05-05 02:26:30|196.11|193.31|196|193.2|196.11|193.31|196|193.2|0
1651717620000|2022-05-05 02:27:00|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1651717630000|2022-05-05 02:27:10|196|193.2|196|193.2|196.11|193.31|196|193.2|0
1651717640000|2022-05-05 02:27:20|196.05|193.25|196.11|193.31|196.11|193.31|196.05|193.25|0
1651717650000|2022-05-05 02:27:30|196.21|193.41|196.11|193.31|196.21|193.41|196.11|193.31|0
1651717660000|2022-05-05 02:27:40|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1651717670000|2022-05-05 02:27:50|196.32|193.52|196.32|193.52|196.37|193.57|196.32|193.52|0
1651717680000|2022-05-05 02:28:00|196.37|193.57|196.26|193.46|196.37|193.57|196.26|193.46|0
1651717690000|2022-05-05 02:28:10|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1651717700000|2022-05-05 02:28:20|196.37|193.57|196.32|193.52|196.37|193.57|196.21|193.41|0
1651717710000|2022-05-05 02:28:30|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1651717720000|2022-05-05 02:28:40|196.53|193.73|196.42|193.62|196.53|193.73|196.42|193.62|0
1651717730000|2022-05-05 02:28:50|196.32|193.52|196.37|193.57|196.37|193.57|196.32|193.52|0
1651717740000|2022-05-05 02:29:00|196.42|193.62|196.26|193.46|196.42|193.62|196.26|193.46|0
1651717750000|2022-05-05 02:29:10|196.21|193.41|196.32|193.52|196.32|193.52|196.21|193.41|0
1651717760000|2022-05-05 02:29:20|196.21|193.41|196.32|193.52|196.32|193.52|196.21|193.41|0
1651717780000|2022-05-05 02:29:40|196.42|193.62|196.32|193.52|196.42|193.62|196.32|193.52|0
1651717790000|2022-05-05 02:29:50|196.42|193.62|196.63|193.83|196.63|193.83|196.42|193.62|0
1651717800000|2022-05-05 02:30:00|196.68|193.88|196.63|193.83|196.68|193.88|196.63|193.83|0
1651717810000|2022-05-05 02:30:10|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651717820000|2022-05-05 02:30:20|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1651717830000|2022-05-05 02:30:30|196.74|193.94|196.84|194.04|196.84|194.04|196.74|193.94|0
1651717840000|2022-05-05 02:30:40|196.74|193.94|196.84|194.04|196.84|194.04|196.63|193.83|0
1651717850000|2022-05-05 02:30:50|196.74|193.94|196.84|194.04|196.84|194.04|196.74|193.94|0
1651717860000|2022-05-05 02:31:00|196.74|193.94|196.68|193.88|196.74|193.94|196.68|193.88|0
1651717870000|2022-05-05 02:31:10|196.63|193.83|196.63|193.83|196.74|193.94|196.63|193.83|0
1651717880000|2022-05-05 02:31:20|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651717890000|2022-05-05 02:31:30|196.63|193.83|196.58|193.78|196.63|193.83|196.58|193.78|0
1651717900000|2022-05-05 02:31:40|196.53|193.73|196.63|193.83|196.63|193.83|196.53|193.73|0
1651717920000|2022-05-05 02:32:00|196.74|193.94|196.63|193.83|196.74|193.94|196.63|193.83|0
1651717940000|2022-05-05 02:32:20|196.53|193.73|196.63|193.83|196.63|193.83|196.53|193.73|0
1651717950000|2022-05-05 02:32:30|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651717980000|2022-05-05 02:33:00|196.42|193.62|196.53|193.73|196.53|193.73|196.42|193.62|0
1651717990000|2022-05-05 02:33:10|196.58|193.78|196.53|193.73|196.58|193.78|196.53|193.73|0
1651718000000|2022-05-05 02:33:20|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1651718010000|2022-05-05 02:33:30|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651718030000|2022-05-05 02:33:50|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1651718040000|2022-05-05 02:34:00|196.53|193.73|196.53|193.73|196.58|193.78|196.53|193.73|0
1651718050000|2022-05-05 02:34:10|196.63|193.83|196.53|193.73|196.63|193.83|196.53|193.73|0
1651718060000|2022-05-05 02:34:20|196.47|193.67|196.42|193.62|196.47|193.67|196.42|193.62|0
1651718070000|2022-05-05 02:34:30|196.53|193.73|196.47|193.67|196.53|193.73|196.42|193.62|0
1651718080000|2022-05-05 02:34:40|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1651718090000|2022-05-05 02:34:50|196.31|193.51|196.36|193.56|196.36|193.56|196.31|193.51|0
1651718100000|2022-05-05 02:35:00|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651718110000|2022-05-05 02:35:10|196.42|193.62|196.21|193.41|196.42|193.62|196.21|193.41|0
1651718120000|2022-05-05 02:35:20|196|193.2|196|193.2|196|193.2|196|193.2|0
1651718130000|2022-05-05 02:35:30|196.05|193.25|196|193.2|196.05|193.25|196|193.2|0
1651718140000|2022-05-05 02:35:40|196.05|193.25|196|193.2|196.05|193.25|196|193.2|0
1651718150000|2022-05-05 02:35:50|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651718160000|2022-05-05 02:36:00|196|193.2|196|193.2|196|193.2|196|193.2|0
1651718200000|2022-05-05 02:36:40|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651718210000|2022-05-05 02:36:50|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1651718220000|2022-05-05 02:37:00|196.26|193.46|196.31|193.51|196.31|193.51|196.26|193.46|0
1651718240000|2022-05-05 02:37:20|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1651718260000|2022-05-05 02:37:40|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651718270000|2022-05-05 02:37:50|196.21|193.41|196.21|193.41|196.21|193.41|196.15|193.35|0
1651718280000|2022-05-05 02:38:00|196.1|193.3|196.15|193.35|196.15|193.35|196.1|193.3|0
1651718290000|2022-05-05 02:38:10|196.21|193.41|196.15|193.35|196.21|193.41|196.15|193.35|0
1651718300000|2022-05-05 02:38:20|196.21|193.41|196.1|193.3|196.21|193.41|196.1|193.3|0
1651718320000|2022-05-05 02:38:40|196.21|193.41|196.31|193.51|196.31|193.51|196.21|193.41|0
1651718350000|2022-05-05 02:39:10|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1651718360000|2022-05-05 02:39:20|196.47|193.67|196.52|193.72|196.52|193.72|196.47|193.67|0
1651718370000|2022-05-05 02:39:30|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1651718380000|2022-05-05 02:39:40|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1651718390000|2022-05-05 02:39:50|196.42|193.62|196.52|193.72|196.52|193.72|196.42|193.62|0
1651718400000|2022-05-05 02:40:00|196.42|193.62|196.42|193.62|196.47|193.67|196.42|193.62|0
1651718410000|2022-05-05 02:40:10|196.52|193.72|196.42|193.62|196.52|193.72|196.42|193.62|0
1651718420000|2022-05-05 02:40:20|196.52|193.72|196.47|193.67|196.52|193.72|196.47|193.67|0
1651718430000|2022-05-05 02:40:30|196.52|193.72|196.52|193.72|196.52|193.72|196.47|193.67|0
1651718450000|2022-05-05 02:40:50|196.57|193.77|196.63|193.83|196.63|193.83|196.57|193.77|0
1651718460000|2022-05-05 02:41:00|196.57|193.77|196.52|193.72|196.57|193.77|196.52|193.72|0
1651718470000|2022-05-05 02:41:10|196.57|193.77|196.63|193.83|196.63|193.83|196.57|193.77|0
1651718480000|2022-05-05 02:41:20|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651718490000|2022-05-05 02:41:30|196.68|193.88|196.57|193.77|196.73|193.93|196.57|193.77|0
1651718500000|2022-05-05 02:41:40|196.63|193.83|196.73|193.93|196.73|193.93|196.63|193.83|0
1651718530000|2022-05-05 02:42:10|196.68|193.88|196.68|193.88|196.73|193.93|196.63|193.83|0
1651718540000|2022-05-05 02:42:20|196.73|193.93|196.63|193.83|196.73|193.93|196.63|193.83|0
1651718550000|2022-05-05 02:42:30|196.73|193.93|196.73|193.93|196.73|193.93|196.68|193.88|0
1651718610000|2022-05-05 02:43:30|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1651718620000|2022-05-05 02:43:40|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651718630000|2022-05-05 02:43:50|196.63|193.83|196.52|193.72|196.63|193.83|196.52|193.72|0
1651718650000|2022-05-05 02:44:10|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1651718660000|2022-05-05 02:44:20|196.42|193.62|196.63|193.83|196.63|193.83|196.42|193.62|0
1651718680000|2022-05-05 02:44:40|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651718690000|2022-05-05 02:44:50|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1651718700000|2022-05-05 02:45:00|196.73|193.93|196.63|193.83|196.73|193.93|196.63|193.83|0
1651718720000|2022-05-05 02:45:20|196.68|193.88|196.73|193.93|196.73|193.93|196.68|193.88|0
1651718740000|2022-05-05 02:45:40|196.68|193.88|196.73|193.93|196.73|193.93|196.68|193.88|0
1651718750000|2022-05-05 02:45:50|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1651718800000|2022-05-05 02:46:40|196.52|193.72|196.47|193.67|196.52|193.72|196.41|193.61|0
1651718810000|2022-05-05 02:46:50|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651718830000|2022-05-05 02:47:10|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651718840000|2022-05-05 02:47:20|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651718850000|2022-05-05 02:47:30|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651718860000|2022-05-05 02:47:40|196.41|193.61|196.68|193.88|196.68|193.88|196.41|193.61|0
1651718870000|2022-05-05 02:47:50|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651718900000|2022-05-05 02:48:20|196.68|193.88|196.73|193.93|196.73|193.93|196.68|193.88|0
1651718930000|2022-05-05 02:48:50|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651718940000|2022-05-05 02:49:00|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1651718950000|2022-05-05 02:49:10|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651718970000|2022-05-05 02:49:30|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1651718980000|2022-05-05 02:49:40|196.62|193.82|196.73|193.93|196.73|193.93|196.62|193.82|0
1651718990000|2022-05-05 02:49:50|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651719000000|2022-05-05 02:50:00|196.78|193.98|196.94|194.14|196.94|194.14|196.78|193.98|0
1651719010000|2022-05-05 02:50:10|197.05|194.25|196.94|194.14|197.05|194.25|196.94|194.14|0
1651719020000|2022-05-05 02:50:20|197.05|194.25|197.05|194.25|197.05|194.25|196.99|194.19|0
1651719030000|2022-05-05 02:50:30|197.1|194.3|197.15|194.35|197.15|194.35|197.05|194.25|0
1651719040000|2022-05-05 02:50:40|197.05|194.25|196.94|194.14|197.05|194.25|196.94|194.14|0
1651719060000|2022-05-05 02:51:00|196.89|194.09|196.84|194.04|196.89|194.09|196.84|194.04|0
1651719070000|2022-05-05 02:51:10|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651719080000|2022-05-05 02:51:20|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651719090000|2022-05-05 02:51:30|196.94|194.14|196.89|194.09|196.94|194.14|196.89|194.09|0
1651719110000|2022-05-05 02:51:50|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651719120000|2022-05-05 02:52:00|196.78|193.98|196.78|193.98|196.78|193.98|196.73|193.93|0
1651719130000|2022-05-05 02:52:10|196.73|193.93|196.78|193.98|196.78|193.98|196.73|193.93|0
1651719140000|2022-05-05 02:52:20|196.73|193.93|196.84|194.04|196.84|194.04|196.73|193.93|0
1651719150000|2022-05-05 02:52:30|196.89|194.09|196.78|193.98|196.89|194.09|196.78|193.98|0
1651719160000|2022-05-05 02:52:40|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651719170000|2022-05-05 02:52:50|196.67|193.87|196.73|193.93|196.73|193.93|196.67|193.87|0
1651719180000|2022-05-05 02:53:00|196.67|193.87|196.67|193.87|196.73|193.93|196.67|193.87|0
1651719190000|2022-05-05 02:53:10|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651719210000|2022-05-05 02:53:30|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651719220000|2022-05-05 02:53:40|196.67|193.87|196.67|193.87|196.73|193.93|196.67|193.87|0
1651719230000|2022-05-05 02:53:50|196.62|193.82|196.73|193.93|196.73|193.93|196.62|193.82|0
1651719250000|2022-05-05 02:54:10|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651719270000|2022-05-05 02:54:30|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651719280000|2022-05-05 02:54:40|196.67|193.87|196.73|193.93|196.73|193.93|196.67|193.87|0
1651719290000|2022-05-05 02:54:50|196.67|193.87|196.67|193.87|196.67|193.87|196.62|193.82|0
1651719300000|2022-05-05 02:55:00|196.62|193.82|196.67|193.87|196.67|193.87|196.62|193.82|0
1651719310000|2022-05-05 02:55:10|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651719330000|2022-05-05 02:55:30|196.67|193.87|196.73|193.93|196.73|193.93|196.67|193.87|0
1651719340000|2022-05-05 02:55:40|196.62|193.82|196.73|193.93|196.73|193.93|196.62|193.82|0
1651719360000|2022-05-05 02:56:00|196.83|194.03|196.94|194.14|196.94|194.14|196.83|194.03|0
1651719380000|2022-05-05 02:56:20|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651719420000|2022-05-05 02:57:00|196.88|194.08|196.83|194.03|196.88|194.08|196.83|194.03|0
1651719450000|2022-05-05 02:57:30|196.73|193.93|196.67|193.87|196.73|193.93|196.67|193.87|0
1651719460000|2022-05-05 02:57:40|196.73|193.93|196.52|193.72|196.73|193.93|196.52|193.72|0
1651719470000|2022-05-05 02:57:50|196.46|193.66|196.52|193.72|196.52|193.72|196.46|193.66|0
1651719480000|2022-05-05 02:58:00|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651719490000|2022-05-05 02:58:10|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651719500000|2022-05-05 02:58:20|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1651719510000|2022-05-05 02:58:30|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1651719520000|2022-05-05 02:58:40|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1651719530000|2022-05-05 02:58:50|196.3|193.5|196.3|193.5|196.41|193.61|196.3|193.5|0
1651719600000|2022-05-05 03:00:00|196.51|193.71|196.73|193.93|196.73|193.93|196.51|193.71|0
1651719610000|2022-05-05 03:00:10|196.62|193.82|196.51|193.71|196.62|193.82|196.51|193.71|0
1651719630000|2022-05-05 03:00:30|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651719640000|2022-05-05 03:00:40|196.67|193.87|196.62|193.82|196.67|193.87|196.62|193.82|0
1651719650000|2022-05-05 03:00:50|196.67|193.87|196.73|193.93|196.73|193.93|196.67|193.87|0
1651719660000|2022-05-05 03:01:00|196.88|194.08|196.94|194.14|196.94|194.14|196.88|194.08|0
1651719670000|2022-05-05 03:01:10|197.04|194.24|197.09|194.29|197.09|194.29|197.04|194.24|0
1651719680000|2022-05-05 03:01:20|197.15|194.35|197.26|194.46|197.26|194.46|197.15|194.35|0
1651719690000|2022-05-05 03:01:30|197.31|194.51|197.47|194.67|197.47|194.67|197.31|194.51|0
1651719700000|2022-05-05 03:01:40|197.36|194.56|197.26|194.46|197.36|194.56|197.26|194.46|0
1651719710000|2022-05-05 03:01:50|197.2|194.4|197.26|194.46|197.26|194.46|197.2|194.4|0
1651719720000|2022-05-05 03:02:00|197.31|194.51|197.26|194.46|197.31|194.51|197.26|194.46|0
1651719730000|2022-05-05 03:02:10|197.36|194.56|197.25|194.45|197.36|194.56|197.25|194.45|0
1651719740000|2022-05-05 03:02:20|197.2|194.4|197.25|194.45|197.25|194.45|197.2|194.4|0
1651719750000|2022-05-05 03:02:30|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651719760000|2022-05-05 03:02:40|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651719830000|2022-05-05 03:03:50|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651719840000|2022-05-05 03:04:00|197.25|194.45|197.2|194.4|197.25|194.45|197.2|194.4|0
1651719850000|2022-05-05 03:04:10|197.25|194.45|197.2|194.4|197.25|194.45|197.2|194.4|0
1651719860000|2022-05-05 03:04:20|197.25|194.45|196.94|194.14|197.25|194.45|196.94|194.14|0
1651719880000|2022-05-05 03:04:40|197.04|194.24|197.04|194.24|197.04|194.24|196.99|194.19|0
1651719900000|2022-05-05 03:05:00|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651719960000|2022-05-05 03:06:00|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651719980000|2022-05-05 03:06:20|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651719990000|2022-05-05 03:06:30|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651720000000|2022-05-05 03:06:40|196.99|194.19|197.04|194.24|197.04|194.24|196.99|194.19|0
1651720020000|2022-05-05 03:07:00|196.94|194.14|196.77|193.97|196.94|194.14|196.77|193.97|0
1651720030000|2022-05-05 03:07:10|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1651720050000|2022-05-05 03:07:30|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651720090000|2022-05-05 03:08:10|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651720100000|2022-05-05 03:08:20|196.99|194.19|196.99|194.19|197.04|194.24|196.99|194.19|0
1651720110000|2022-05-05 03:08:30|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651720120000|2022-05-05 03:08:40|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651720130000|2022-05-05 03:08:50|196.93|194.13|197.04|194.24|197.04|194.24|196.93|194.13|0
1651720140000|2022-05-05 03:09:00|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651720150000|2022-05-05 03:09:10|197.04|194.24|196.99|194.19|197.04|194.24|196.99|194.19|0
1651720160000|2022-05-05 03:09:20|196.98|194.18|197.04|194.24|197.04|194.24|196.98|194.18|0
1651720170000|2022-05-05 03:09:30|196.98|194.18|197.2|194.4|197.2|194.4|196.93|194.13|0
1651720180000|2022-05-05 03:09:40|197.15|194.35|197.2|194.4|197.2|194.4|197.15|194.35|0
1651720190000|2022-05-05 03:09:50|197.25|194.45|197.89|195.09|197.89|195.09|197.25|194.45|0
1651720200000|2022-05-05 03:10:00|197.99|195.19|197.78|194.98|197.99|195.19|197.78|194.98|0
1651720210000|2022-05-05 03:10:10|197.68|194.88|197.57|194.77|197.68|194.88|197.57|194.77|0
1651720220000|2022-05-05 03:10:20|197.68|194.88|197.78|194.98|197.78|194.98|197.68|194.88|0
1651720230000|2022-05-05 03:10:30|197.73|194.93|197.68|194.88|197.73|194.93|197.68|194.88|0
1651720240000|2022-05-05 03:10:40|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1651720250000|2022-05-05 03:10:50|197.62|194.82|197.57|194.77|197.68|194.88|197.57|194.77|0
1651720260000|2022-05-05 03:11:00|197.68|194.88|197.73|194.93|197.78|194.98|197.68|194.88|0
1651720270000|2022-05-05 03:11:10|197.78|194.98|197.73|194.93|197.78|194.98|197.73|194.93|0
1651720290000|2022-05-05 03:11:30|197.68|194.88|197.62|194.82|197.68|194.88|197.62|194.82|0
1651720300000|2022-05-05 03:11:40|197.57|194.77|197.62|194.82|197.62|194.82|197.57|194.77|0
1651720310000|2022-05-05 03:11:50|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1651720320000|2022-05-05 03:12:00|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1651720330000|2022-05-05 03:12:10|197.51|194.71|197.51|194.71|197.51|194.71|197.46|194.66|0
1651720340000|2022-05-05 03:12:20|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1651720350000|2022-05-05 03:12:30|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1651720360000|2022-05-05 03:12:40|197.41|194.61|197.41|194.61|197.41|194.61|197.36|194.56|0
1651720370000|2022-05-05 03:12:50|197.36|194.56|197.41|194.61|197.41|194.61|197.36|194.56|0
1651720380000|2022-05-05 03:13:00|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1651720420000|2022-05-05 03:13:40|197.57|194.77|197.67|194.87|197.67|194.87|197.57|194.77|0
1651720450000|2022-05-05 03:14:10|197.57|194.77|197.62|194.82|197.62|194.82|197.57|194.77|0
1651720460000|2022-05-05 03:14:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1651720500000|2022-05-05 03:15:00|197.78|194.98|197.67|194.87|197.78|194.98|197.67|194.87|0
1651720530000|2022-05-05 03:15:30|197.78|194.98|197.99|195.19|197.99|195.19|197.78|194.98|0
1651720540000|2022-05-05 03:15:40|197.89|195.09|197.78|194.98|197.89|195.09|197.78|194.98|0
1651720550000|2022-05-05 03:15:50|197.89|195.09|197.78|194.98|197.89|195.09|197.78|194.98|0
1651720570000|2022-05-05 03:16:10|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1651720590000|2022-05-05 03:16:30|197.99|195.19|197.89|195.09|197.99|195.19|197.89|195.09|0
1651720600000|2022-05-05 03:16:40|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1651720630000|2022-05-05 03:17:10|197.94|195.14|197.99|195.19|197.99|195.19|197.94|195.14|0
1651720700000|2022-05-05 03:18:20|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651720710000|2022-05-05 03:18:30|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1651720730000|2022-05-05 03:18:50|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651720740000|2022-05-05 03:19:00|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1651720750000|2022-05-05 03:19:10|197.88|195.08|197.99|195.19|197.99|195.19|197.88|195.08|0
1651720780000|2022-05-05 03:19:40|198.04|195.24|198.1|195.3|198.1|195.3|198.04|195.24|0
1651720790000|2022-05-05 03:19:50|198.2|195.4|198.42|195.62|198.42|195.62|198.2|195.4|0
1651720800000|2022-05-05 03:20:00|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651720810000|2022-05-05 03:20:10|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651720830000|2022-05-05 03:20:30|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651720840000|2022-05-05 03:20:40|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651720850000|2022-05-05 03:20:50|198.1|195.3|198.15|195.35|198.2|195.4|198.1|195.3|0
1651720860000|2022-05-05 03:21:00|198.1|195.3|198.04|195.24|198.1|195.3|197.99|195.19|0
1651720870000|2022-05-05 03:21:10|197.99|195.19|198.1|195.3|198.1|195.3|197.99|195.19|0
1651720880000|2022-05-05 03:21:20|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1651720910000|2022-05-05 03:21:50|197.93|195.13|197.88|195.08|197.93|195.13|197.88|195.08|0
1651720930000|2022-05-05 03:22:10|197.99|195.19|198.1|195.3|198.1|195.3|197.99|195.19|0
1651720940000|2022-05-05 03:22:20|198.15|195.35|197.99|195.19|198.15|195.35|197.99|195.19|0
1651720950000|2022-05-05 03:22:30|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651720960000|2022-05-05 03:22:40|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1651720980000|2022-05-05 03:23:00|198.04|195.24|197.99|195.19|198.04|195.24|197.99|195.19|0
1651720990000|2022-05-05 03:23:10|198.04|195.24|197.99|195.19|198.04|195.24|197.99|195.19|0
1651721000000|2022-05-05 03:23:20|198.04|195.24|198.1|195.3|198.1|195.3|198.04|195.24|0
1651721010000|2022-05-05 03:23:30|198.15|195.35|198.1|195.3|198.15|195.35|198.1|195.3|0
1651721030000|2022-05-05 03:23:50|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1651721070000|2022-05-05 03:24:30|198.04|195.24|198.04|195.24|198.04|195.24|198.04|195.24|0
1651721080000|2022-05-05 03:24:40|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651721100000|2022-05-05 03:25:00|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651721160000|2022-05-05 03:26:00|198.25|195.45|198.31|195.51|198.31|195.51|198.25|195.45|0
1651721210000|2022-05-05 03:26:50|198.2|195.4|198.14|195.34|198.2|195.4|198.14|195.34|0
1651721220000|2022-05-05 03:27:00|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651721230000|2022-05-05 03:27:10|198.2|195.4|198.14|195.34|198.2|195.4|198.14|195.34|0
1651721240000|2022-05-05 03:27:20|198.2|195.4|198.2|195.4|198.31|195.51|198.2|195.4|0
1651721250000|2022-05-05 03:27:30|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651721260000|2022-05-05 03:27:40|198.36|195.56|198.41|195.61|198.41|195.61|198.36|195.56|0
1651721270000|2022-05-05 03:27:50|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651721290000|2022-05-05 03:28:10|198.73|195.93|198.68|195.88|198.73|195.93|198.68|195.88|0
1651721300000|2022-05-05 03:28:20|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651721310000|2022-05-05 03:28:30|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1651721360000|2022-05-05 03:29:20|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1651721370000|2022-05-05 03:29:30|198.52|195.72|198.57|195.77|198.57|195.77|198.52|195.72|0
1651721380000|2022-05-05 03:29:40|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1651721390000|2022-05-05 03:29:50|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651721400000|2022-05-05 03:30:00|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1651721440000|2022-05-05 03:30:40|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1651721470000|2022-05-05 03:31:10|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651721480000|2022-05-05 03:31:20|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651721490000|2022-05-05 03:31:30|198.25|195.45|198.3|195.5|198.3|195.5|198.25|195.45|0
1651721510000|2022-05-05 03:31:50|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651721520000|2022-05-05 03:32:00|198.3|195.5|198.25|195.45|198.3|195.5|198.25|195.45|0
1651721530000|2022-05-05 03:32:10|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651721540000|2022-05-05 03:32:20|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651721560000|2022-05-05 03:32:40|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651721570000|2022-05-05 03:32:50|198.04|195.24|198.09|195.29|198.09|195.29|198.04|195.24|0
1651721600000|2022-05-05 03:33:20|198.04|195.24|198.09|195.29|198.09|195.29|198.04|195.24|0
1651721610000|2022-05-05 03:33:30|198.04|195.24|198.04|195.24|198.09|195.29|198.04|195.24|0
1651721620000|2022-05-05 03:33:40|197.98|195.18|198.09|195.29|198.09|195.29|197.98|195.18|0
1651721640000|2022-05-05 03:34:00|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721650000|2022-05-05 03:34:10|197.88|195.08|197.93|195.13|197.93|195.13|197.88|195.08|0
1651721660000|2022-05-05 03:34:20|197.88|195.08|197.93|195.13|197.98|195.18|197.88|195.08|0
1651721670000|2022-05-05 03:34:30|197.98|195.18|198.04|195.24|198.04|195.24|197.98|195.18|0
1651721680000|2022-05-05 03:34:40|198.09|195.29|197.98|195.18|198.09|195.29|197.98|195.18|0
1651721730000|2022-05-05 03:35:30|197.93|195.13|197.98|195.18|197.98|195.18|197.93|195.13|0
1651721740000|2022-05-05 03:35:40|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651721750000|2022-05-05 03:35:50|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721780000|2022-05-05 03:36:20|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651721800000|2022-05-05 03:36:40|198.03|195.23|198.09|195.29|198.09|195.29|198.03|195.23|0
1651721810000|2022-05-05 03:36:50|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651721820000|2022-05-05 03:37:00|198.09|195.29|198.09|195.29|198.14|195.34|198.09|195.29|0
1651721830000|2022-05-05 03:37:10|198.2|195.4|198.09|195.29|198.2|195.4|198.09|195.29|0
1651721840000|2022-05-05 03:37:20|198.2|195.4|198.41|195.61|198.41|195.61|198.2|195.4|0
1651721850000|2022-05-05 03:37:30|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651721860000|2022-05-05 03:37:40|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651721870000|2022-05-05 03:37:50|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651721880000|2022-05-05 03:38:00|198.09|195.29|198.09|195.29|198.14|195.34|198.09|195.29|0
1651721900000|2022-05-05 03:38:20|198.2|195.4|198.2|195.4|198.2|195.4|198.14|195.34|0
1651721920000|2022-05-05 03:38:40|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651721930000|2022-05-05 03:38:50|198.03|195.23|198.09|195.29|198.09|195.29|198.03|195.23|0
1651721970000|2022-05-05 03:39:30|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721980000|2022-05-05 03:39:40|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651722010000|2022-05-05 03:40:10|197.82|195.02|197.88|195.08|197.88|195.08|197.82|195.02|0
1651722030000|2022-05-05 03:40:30|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651722040000|2022-05-05 03:40:40|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651722080000|2022-05-05 03:41:20|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651722110000|2022-05-05 03:41:50|197.98|195.18|198.09|195.29|198.09|195.29|197.98|195.18|0
1651722130000|2022-05-05 03:42:10|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651722140000|2022-05-05 03:42:20|198.09|195.29|198.19|195.39|198.19|195.39|198.09|195.29|0
1651722150000|2022-05-05 03:42:30|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651722160000|2022-05-05 03:42:40|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651722190000|2022-05-05 03:43:10|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651722230000|2022-05-05 03:43:50|198.3|195.5|198.3|195.5|198.3|195.5|198.24|195.44|0
1651722250000|2022-05-05 03:44:10|198.41|195.61|198.35|195.55|198.41|195.61|198.35|195.55|0
1651722260000|2022-05-05 03:44:20|198.3|195.5|198.19|195.39|198.3|195.5|198.19|195.39|0
1651722270000|2022-05-05 03:44:30|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651722280000|2022-05-05 03:44:40|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651722290000|2022-05-05 03:44:50|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651722300000|2022-05-05 03:45:00|198.14|195.34|198.09|195.29|198.14|195.34|198.09|195.29|0
1651722330000|2022-05-05 03:45:30|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651722350000|2022-05-05 03:45:50|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651722370000|2022-05-05 03:46:10|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651722380000|2022-05-05 03:46:20|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651722430000|2022-05-05 03:47:10|197.98|195.18|198.03|195.23|198.03|195.23|197.98|195.18|0
1651722440000|2022-05-05 03:47:20|197.98|195.18|198.09|195.29|198.09|195.29|197.98|195.18|0
1651722450000|2022-05-05 03:47:30|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651722460000|2022-05-05 03:47:40|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651722470000|2022-05-05 03:47:50|198.19|195.39|198.14|195.34|198.19|195.39|198.14|195.34|0
1651722480000|2022-05-05 03:48:00|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651722500000|2022-05-05 03:48:20|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651722530000|2022-05-05 03:48:50|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651722540000|2022-05-05 03:49:00|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651722550000|2022-05-05 03:49:10|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651722560000|2022-05-05 03:49:20|198.3|195.5|198.24|195.44|198.3|195.5|198.24|195.44|0
1651722570000|2022-05-05 03:49:30|198.3|195.5|198.24|195.44|198.3|195.5|198.24|195.44|0
1651722590000|2022-05-05 03:49:50|198.3|195.5|198.24|195.44|198.3|195.5|198.24|195.44|0
1651722600000|2022-05-05 03:50:00|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651722630000|2022-05-05 03:50:30|198.14|195.34|198.19|195.39|198.19|195.39|198.14|195.34|0
1651722660000|2022-05-05 03:51:00|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651722670000|2022-05-05 03:51:10|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651722680000|2022-05-05 03:51:20|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651722750000|2022-05-05 03:52:30|198.4|195.6|198.35|195.55|198.4|195.6|198.35|195.55|0
1651722760000|2022-05-05 03:52:40|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651722790000|2022-05-05 03:53:10|198.19|195.39|198.08|195.28|198.19|195.39|198.08|195.28|0
1651722810000|2022-05-05 03:53:30|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651722820000|2022-05-05 03:53:40|197.87|195.07|198.03|195.23|198.08|195.28|197.87|195.07|0
1651722830000|2022-05-05 03:53:50|198.08|195.28|198.08|195.28|198.08|195.28|198.03|195.23|0
1651722840000|2022-05-05 03:54:00|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651722850000|2022-05-05 03:54:10|197.98|195.18|197.98|195.18|197.98|195.18|197.87|195.07|0
1651722870000|2022-05-05 03:54:30|198.03|195.23|197.98|195.18|198.03|195.23|197.98|195.18|0
1651722900000|2022-05-05 03:55:00|198.03|195.23|198.03|195.23|198.08|195.28|198.03|195.23|0
1651722920000|2022-05-05 03:55:20|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651722930000|2022-05-05 03:55:30|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651722940000|2022-05-05 03:55:40|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651722960000|2022-05-05 03:56:00|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1651722970000|2022-05-05 03:56:10|197.98|195.18|198.08|195.28|198.08|195.28|197.98|195.18|0
1651722990000|2022-05-05 03:56:30|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651723000000|2022-05-05 03:56:40|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1651723010000|2022-05-05 03:56:50|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651723020000|2022-05-05 03:57:00|197.92|195.12|197.92|195.12|197.98|195.18|197.92|195.12|0
1651723030000|2022-05-05 03:57:10|197.98|195.18|197.98|195.18|197.98|195.18|197.92|195.12|0
1651723040000|2022-05-05 03:57:20|197.87|195.07|197.97|195.17|197.97|195.17|197.87|195.07|0
1651723050000|2022-05-05 03:57:30|197.92|195.12|198.08|195.28|198.08|195.28|197.92|195.12|0
1651723060000|2022-05-05 03:57:40|198.13|195.33|198.24|195.44|198.24|195.44|198.13|195.33|0
1651723070000|2022-05-05 03:57:50|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651723080000|2022-05-05 03:58:00|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651723090000|2022-05-05 03:58:10|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651723100000|2022-05-05 03:58:20|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651723110000|2022-05-05 03:58:30|198.19|195.39|198.08|195.28|198.19|195.39|198.08|195.28|0
1651723130000|2022-05-05 03:58:50|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651723220000|2022-05-05 04:00:20|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651723240000|2022-05-05 04:00:40|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651723260000|2022-05-05 04:01:00|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651723270000|2022-05-05 04:01:10|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651723290000|2022-05-05 04:01:30|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651723300000|2022-05-05 04:01:40|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651723310000|2022-05-05 04:01:50|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651723350000|2022-05-05 04:02:30|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651723360000|2022-05-05 04:02:40|198.19|195.39|198.29|195.49|198.29|195.49|198.19|195.39|0
1651723370000|2022-05-05 04:02:50|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651723380000|2022-05-05 04:03:00|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651723440000|2022-05-05 04:04:00|198.24|195.44|198.18|195.38|198.24|195.44|198.18|195.38|0
1651723450000|2022-05-05 04:04:10|198.24|195.44|198.29|195.49|198.29|195.49|198.24|195.44|0
1651723460000|2022-05-05 04:04:20|198.18|195.38|198.29|195.49|198.29|195.49|198.18|195.38|0
1651723480000|2022-05-05 04:04:40|198.34|195.54|198.4|195.6|198.4|195.6|198.34|195.54|0
1651723520000|2022-05-05 04:05:20|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651723540000|2022-05-05 04:05:40|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651723560000|2022-05-05 04:06:00|198.24|195.44|198.23|195.43|198.24|195.44|198.23|195.43|0
1651723580000|2022-05-05 04:06:20|198.29|195.49|198.13|195.33|198.29|195.49|198.13|195.33|0
1651723590000|2022-05-05 04:06:30|198.18|195.38|198.13|195.33|198.18|195.38|198.13|195.33|0
1651723610000|2022-05-05 04:06:50|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651723620000|2022-05-05 04:07:00|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651723630000|2022-05-05 04:07:10|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651723640000|2022-05-05 04:07:20|198.13|195.33|198.18|195.38|198.18|195.38|198.13|195.33|0
1651723650000|2022-05-05 04:07:30|198.13|195.33|198.08|195.28|198.13|195.33|198.08|195.28|0
1651723700000|2022-05-05 04:08:20|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651723710000|2022-05-05 04:08:30|198.18|195.38|198.08|195.28|198.18|195.38|198.08|195.28|0
1651723740000|2022-05-05 04:09:00|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651723760000|2022-05-05 04:09:20|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651723770000|2022-05-05 04:09:30|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651723810000|2022-05-05 04:10:10|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651723840000|2022-05-05 04:10:40|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651723860000|2022-05-05 04:11:00|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651723880000|2022-05-05 04:11:20|198.23|195.43|198.29|195.49|198.29|195.49|198.23|195.43|0
1651723890000|2022-05-05 04:11:30|198.18|195.38|198.13|195.33|198.18|195.38|198.13|195.33|0
1651723910000|2022-05-05 04:11:50|198.18|195.38|198.13|195.33|198.18|195.38|198.13|195.33|0
1651723920000|2022-05-05 04:12:00|198.18|195.38|198.23|195.43|198.23|195.43|198.18|195.38|0
1651723930000|2022-05-05 04:12:10|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651723940000|2022-05-05 04:12:20|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1651723950000|2022-05-05 04:12:30|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651723960000|2022-05-05 04:12:40|198.23|195.43|198.29|195.49|198.29|195.49|198.23|195.43|0
1651723970000|2022-05-05 04:12:50|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1651723980000|2022-05-05 04:13:00|198.29|195.49|198.23|195.43|198.29|195.49|198.18|195.38|0
1651724000000|2022-05-05 04:13:20|198.29|195.49|198.18|195.38|198.29|195.49|198.18|195.38|0
1651724030000|2022-05-05 04:13:50|198.13|195.33|198.07|195.27|198.13|195.33|198.07|195.27|0
1651724040000|2022-05-05 04:14:00|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1651724060000|2022-05-05 04:14:20|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1651724070000|2022-05-05 04:14:30|198.13|195.33|198.18|195.38|198.18|195.38|198.13|195.33|0
1651724090000|2022-05-05 04:14:50|198.23|195.43|198.23|195.43|198.29|195.49|198.23|195.43|0
1651724100000|2022-05-05 04:15:00|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651724110000|2022-05-05 04:15:10|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651724130000|2022-05-05 04:15:30|198.12|195.32|198.18|195.38|198.18|195.38|198.12|195.32|0
1651724140000|2022-05-05 04:15:40|198.12|195.32|198.18|195.38|198.18|195.38|198.12|195.32|0
1651724150000|2022-05-05 04:15:50|198.12|195.32|198.12|195.32|198.18|195.38|198.12|195.32|0
1651724160000|2022-05-05 04:16:00|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651724170000|2022-05-05 04:16:10|198.12|195.32|198.02|195.22|198.12|195.32|198.02|195.22|0
1651724180000|2022-05-05 04:16:20|197.97|195.17|198.07|195.27|198.07|195.27|197.97|195.17|0
1651724220000|2022-05-05 04:17:00|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651724250000|2022-05-05 04:17:30|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1651724260000|2022-05-05 04:17:40|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1651724340000|2022-05-05 04:19:00|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651724350000|2022-05-05 04:19:10|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1651724370000|2022-05-05 04:19:30|198.18|195.38|198.12|195.32|198.18|195.38|198.12|195.32|0
1651724400000|2022-05-05 04:20:00|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651724430000|2022-05-05 04:20:30|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1651724440000|2022-05-05 04:20:40|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1651724520000|2022-05-05 04:22:00|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651724750000|2022-05-05 04:25:50|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1651724760000|2022-05-05 04:26:00|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651724770000|2022-05-05 04:26:10|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1651724800000|2022-05-05 04:26:40|198.44|195.64|198.49|195.69|198.49|195.69|198.44|195.64|0
1651724820000|2022-05-05 04:27:00|198.44|195.64|198.44|195.64|198.49|195.69|198.44|195.64|0
1651724840000|2022-05-05 04:27:20|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651724850000|2022-05-05 04:27:30|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1651724860000|2022-05-05 04:27:40|198.49|195.69|198.39|195.59|198.49|195.69|198.39|195.59|0
1651724910000|2022-05-05 04:28:30|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651724920000|2022-05-05 04:28:40|198.33|195.53|198.39|195.59|198.39|195.59|198.33|195.53|0
1651724930000|2022-05-05 04:28:50|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651724970000|2022-05-05 04:29:30|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1651724980000|2022-05-05 04:29:40|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651725000000|2022-05-05 04:30:00|198.28|195.48|198.49|195.69|198.49|195.69|198.28|195.48|0
1651725030000|2022-05-05 04:30:30|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1651725040000|2022-05-05 04:30:40|198.49|195.69|198.44|195.64|198.49|195.69|198.44|195.64|0
1651725050000|2022-05-05 04:30:50|198.49|195.69|198.44|195.64|198.49|195.69|198.44|195.64|0
1651725060000|2022-05-05 04:31:00|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1651725100000|2022-05-05 04:31:40|198.28|195.48|198.22|195.42|198.28|195.48|198.22|195.42|0
1651725120000|2022-05-05 04:32:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651725130000|2022-05-05 04:32:10|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651725200000|2022-05-05 04:33:20|198.22|195.42|198.07|195.27|198.22|195.42|198.07|195.27|0
1651725210000|2022-05-05 04:33:30|198.17|195.37|198.28|195.48|198.28|195.48|198.17|195.37|0
1651725230000|2022-05-05 04:33:50|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651725240000|2022-05-05 04:34:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651725280000|2022-05-05 04:34:40|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1651725320000|2022-05-05 04:35:20|198.33|195.53|198.38|195.58|198.38|195.58|198.33|195.53|0
1651725360000|2022-05-05 04:36:00|198.44|195.64|199.02|196.22|199.02|196.22|198.44|195.64|0
1651725370000|2022-05-05 04:36:10|198.81|196.01|198.81|196.01|198.92|196.12|198.81|196.01|0
1651725380000|2022-05-05 04:36:20|198.75|195.95|198.92|196.12|198.92|196.12|198.75|195.95|0
1651725420000|2022-05-05 04:37:00|199.07|196.27|199.13|196.33|199.13|196.33|199.07|196.27|0
1651725430000|2022-05-05 04:37:10|199.18|196.38|199.24|196.44|199.24|196.44|199.18|196.38|0
1651725440000|2022-05-05 04:37:20|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651725520000|2022-05-05 04:38:40|199.24|196.44|199.13|196.33|199.24|196.44|199.13|196.33|0
1651725610000|2022-05-05 04:40:10|199.02|196.22|199.02|196.22|199.02|196.22|199.02|196.22|0
1651725650000|2022-05-05 04:40:50|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1651725660000|2022-05-05 04:41:00|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651725730000|2022-05-05 04:42:10|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1651725750000|2022-05-05 04:42:30|198.97|196.17|198.91|196.11|198.97|196.17|198.91|196.11|0
1651725780000|2022-05-05 04:43:00|199.02|196.22|199.02|196.22|199.02|196.22|199.02|196.22|0
1651725790000|2022-05-05 04:43:10|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651725830000|2022-05-05 04:43:50|199.23|196.43|199.23|196.43|199.23|196.43|199.23|196.43|0
1651725840000|2022-05-05 04:44:00|199.28|196.48|199.34|196.54|199.34|196.54|199.28|196.48|0
1651725850000|2022-05-05 04:44:10|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1651725870000|2022-05-05 04:44:30|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651725880000|2022-05-05 04:44:40|199.82|197.02|199.77|196.97|199.82|197.02|199.77|196.97|0
1651725890000|2022-05-05 04:44:50|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1651725900000|2022-05-05 04:45:00|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1651725910000|2022-05-05 04:45:10|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1651725920000|2022-05-05 04:45:20|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1651725930000|2022-05-05 04:45:30|199.6|196.8|199.66|196.86|199.66|196.86|199.6|196.8|0
1651725960000|2022-05-05 04:46:00|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651725970000|2022-05-05 04:46:10|199.87|197.07|199.77|196.97|199.87|197.07|199.77|196.97|0
1651725990000|2022-05-05 04:46:30|199.71|196.91|199.71|196.91|199.77|196.97|199.71|196.91|0
1651726000000|2022-05-05 04:46:40|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1651726010000|2022-05-05 04:46:50|199.87|197.07|199.87|197.07|199.87|197.07|199.87|197.07|0
1651726020000|2022-05-05 04:47:00|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651726030000|2022-05-05 04:47:10|199.71|196.91|199.77|196.97|199.77|196.97|199.71|196.91|0
1651726040000|2022-05-05 04:47:20|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1651726130000|2022-05-05 04:48:50|199.6|196.8|199.66|196.86|199.66|196.86|199.6|196.8|0
1651726170000|2022-05-05 04:49:30|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1651726180000|2022-05-05 04:49:40|199.87|197.07|199.87|197.07|199.87|197.07|199.87|197.07|0
1651726200000|2022-05-05 04:50:00|199.76|196.96|199.82|197.02|199.82|197.02|199.76|196.96|0
1651726210000|2022-05-05 04:50:10|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1651726230000|2022-05-05 04:50:30|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1651726240000|2022-05-05 04:50:40|199.71|196.91|199.76|196.96|199.76|196.96|199.71|196.91|0
1651726300000|2022-05-05 04:51:40|199.82|197.02|199.87|197.07|199.87|197.07|199.82|197.02|0
1651726330000|2022-05-05 04:52:10|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1651726340000|2022-05-05 04:52:20|199.81|197.01|199.87|197.07|199.87|197.07|199.76|196.96|0
1651726430000|2022-05-05 04:53:50|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1651726450000|2022-05-05 04:54:10|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1651726470000|2022-05-05 04:54:30|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1651726480000|2022-05-05 04:54:40|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1651726490000|2022-05-05 04:54:50|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1651726510000|2022-05-05 04:55:10|199.87|197.07|199.98|197.18|199.98|197.18|199.87|197.07|0
1651726530000|2022-05-05 04:55:30|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1651726560000|2022-05-05 04:56:00|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1651726570000|2022-05-05 04:56:10|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1651726580000|2022-05-05 04:56:20|200.19|197.39|200.24|197.44|200.24|197.44|200.19|197.39|0
1651726590000|2022-05-05 04:56:30|200.19|197.39|200.3|197.5|200.3|197.5|200.19|197.39|0
1651726610000|2022-05-05 04:56:50|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1651726640000|2022-05-05 04:57:20|200.3|197.5|200.3|197.5|200.3|197.5|200.3|197.5|0
1651726660000|2022-05-05 04:57:40|200.24|197.44|200.19|197.39|200.24|197.44|200.19|197.39|0
1651726740000|2022-05-05 04:59:00|200.24|197.44|200.3|197.5|200.3|197.5|200.24|197.44|0
1651726780000|2022-05-05 04:59:40|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1651726800000|2022-05-05 05:00:00|200.45|197.65|200.51|197.71|200.51|197.71|200.45|197.65|0
1651726810000|2022-05-05 05:00:10|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1651726820000|2022-05-05 05:00:20|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1651726830000|2022-05-05 05:00:30|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1651726840000|2022-05-05 05:00:40|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1651726860000|2022-05-05 05:01:00|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1651726870000|2022-05-05 05:01:10|200.51|197.71|200.29|197.49|200.51|197.71|200.19|197.39|0
1651726880000|2022-05-05 05:01:20|200.4|197.6|200.29|197.49|200.4|197.6|200.29|197.49|0
1651726910000|2022-05-05 05:01:50|200.4|197.6|200.29|197.49|200.4|197.6|200.29|197.49|0
1651726920000|2022-05-05 05:02:00|200.4|197.6|200.29|197.49|200.4|197.6|200.29|197.49|0
1651726930000|2022-05-05 05:02:10|200.24|197.44|200.19|197.39|200.24|197.44|200.19|197.39|0
1651726980000|2022-05-05 05:03:00|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1651726990000|2022-05-05 05:03:10|200.29|197.49|200.24|197.44|200.29|197.49|200.24|197.44|0
1651727000000|2022-05-05 05:03:20|200.19|197.39|200.24|197.44|200.29|197.49|200.19|197.39|0
1651727010000|2022-05-05 05:03:30|200.29|197.49|200.19|197.39|200.29|197.49|200.19|197.39|0
1651727030000|2022-05-05 05:03:50|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651727040000|2022-05-05 05:04:00|200.24|197.44|200.19|197.39|200.29|197.49|200.19|197.39|0
1651727100000|2022-05-05 05:05:00|199.97|197.17|199.97|197.17|199.97|197.17|199.92|197.12|0
1651727140000|2022-05-05 05:05:40|199.86|197.06|199.76|196.96|199.86|197.06|199.76|196.96|0
1651727160000|2022-05-05 05:06:00|199.65|196.85|199.97|197.17|199.97|197.17|199.65|196.85|0
1651727170000|2022-05-05 05:06:10|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1651727190000|2022-05-05 05:06:30|199.97|197.17|199.86|197.06|200.08|197.28|199.86|197.06|0
1651727200000|2022-05-05 05:06:40|199.92|197.12|199.92|197.12|199.92|197.12|199.86|197.06|0
1651727210000|2022-05-05 05:06:50|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1651727220000|2022-05-05 05:07:00|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1651727230000|2022-05-05 05:07:10|199.86|197.06|199.86|197.06|199.92|197.12|199.86|197.06|0
1651727240000|2022-05-05 05:07:20|199.97|197.17|199.86|197.06|199.97|197.17|199.86|197.06|0
1651727250000|2022-05-05 05:07:30|199.76|196.96|199.44|196.64|199.76|196.96|199.44|196.64|0
1651727270000|2022-05-05 05:07:50|199.54|196.74|199.44|196.64|199.54|196.74|199.44|196.64|0
1651727280000|2022-05-05 05:08:00|199.33|196.53|199.54|196.74|199.54|196.74|199.33|196.53|0
1651727300000|2022-05-05 05:08:20|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1651727310000|2022-05-05 05:08:30|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1651727330000|2022-05-05 05:08:50|199.22|196.42|199.22|196.42|199.22|196.42|199.22|196.42|0
1651727350000|2022-05-05 05:09:10|199.12|196.32|199.12|196.32|199.12|196.32|199.12|196.32|0
1651727370000|2022-05-05 05:09:30|199.22|196.42|199.22|196.42|199.22|196.42|199.22|196.42|0
1651727380000|2022-05-05 05:09:40|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1651727390000|2022-05-05 05:09:50|199.22|196.42|199.33|196.53|199.33|196.53|199.22|196.42|0
1651727400000|2022-05-05 05:10:00|199.22|196.42|199.33|196.53|199.33|196.53|199.22|196.42|0
1651727420000|2022-05-05 05:10:20|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1651727430000|2022-05-05 05:10:30|199.54|196.74|199.65|196.85|199.65|196.85|199.54|196.74|0
1651727450000|2022-05-05 05:10:50|199.7|196.9|199.76|196.96|199.76|196.96|199.7|196.9|0
1651727460000|2022-05-05 05:11:00|199.7|196.9|199.76|196.96|199.76|196.96|199.7|196.9|0
1651727470000|2022-05-05 05:11:10|199.65|196.85|199.65|196.85|199.65|196.85|199.65|196.85|0
1651727480000|2022-05-05 05:11:20|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1651727510000|2022-05-05 05:11:50|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1651727520000|2022-05-05 05:12:00|199.91|197.11|199.91|197.11|199.91|197.11|199.91|197.11|0
1651727530000|2022-05-05 05:12:10|199.97|197.17|200.02|197.22|200.02|197.22|199.91|197.11|0
1651727540000|2022-05-05 05:12:20|200.08|197.28|199.97|197.17|200.08|197.28|199.97|197.17|0
1651727550000|2022-05-05 05:12:30|200.02|197.22|200.02|197.22|200.02|197.22|200.02|197.22|0
1651727560000|2022-05-05 05:12:40|200.08|197.28|200.02|197.22|200.08|197.28|199.97|197.17|0
1651727570000|2022-05-05 05:12:50|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1651727640000|2022-05-05 05:14:00|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1651727650000|2022-05-05 05:14:10|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1651727660000|2022-05-05 05:14:20|200.08|197.28|200.18|197.38|200.18|197.38|200.08|197.28|0
1651727680000|2022-05-05 05:14:40|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651727690000|2022-05-05 05:14:50|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1651727700000|2022-05-05 05:15:00|200.5|197.7|200.45|197.65|200.5|197.7|200.45|197.65|0
1651727710000|2022-05-05 05:15:10|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651727720000|2022-05-05 05:15:20|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651727730000|2022-05-05 05:15:30|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1651727740000|2022-05-05 05:15:40|200.55|197.75|200.72|197.92|200.72|197.92|200.55|197.75|0
1651727750000|2022-05-05 05:15:50|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1651727760000|2022-05-05 05:16:00|200.5|197.7|200.61|197.81|200.61|197.81|200.5|197.7|0
1651727770000|2022-05-05 05:16:10|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651727790000|2022-05-05 05:16:30|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651727800000|2022-05-05 05:16:40|200.5|197.7|200.55|197.75|200.55|197.75|200.5|197.7|0
1651727810000|2022-05-05 05:16:50|200.61|197.81|200.72|197.92|200.72|197.92|200.61|197.81|0
1651727830000|2022-05-05 05:17:10|200.61|197.81|200.66|197.86|200.66|197.86|200.61|197.81|0
1651727840000|2022-05-05 05:17:20|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1651727850000|2022-05-05 05:17:30|200.55|197.75|200.5|197.7|200.55|197.75|200.5|197.7|0
1651727860000|2022-05-05 05:17:40|200.45|197.65|200.5|197.7|200.5|197.7|200.45|197.65|0
1651727870000|2022-05-05 05:17:50|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1651727880000|2022-05-05 05:18:00|200.55|197.75|200.5|197.7|200.55|197.75|200.5|197.7|0
1651727890000|2022-05-05 05:18:10|200.61|197.81|200.55|197.75|200.61|197.81|200.55|197.75|0
1651727900000|2022-05-05 05:18:20|200.5|197.7|200.61|197.81|200.61|197.81|200.5|197.7|0
1651727920000|2022-05-05 05:18:40|200.5|197.7|200.39|197.59|200.5|197.7|200.39|197.59|0
1651727930000|2022-05-05 05:18:50|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651727940000|2022-05-05 05:19:00|200.39|197.59|200.45|197.65|200.5|197.7|200.39|197.59|0
1651727950000|2022-05-05 05:19:10|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651727960000|2022-05-05 05:19:20|200.61|197.81|200.72|197.92|200.72|197.92|200.61|197.81|0
1651727990000|2022-05-05 05:19:50|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1651728000000|2022-05-05 05:20:00|200.5|197.7|200.61|197.81|200.61|197.81|200.5|197.7|0
1651728010000|2022-05-05 05:20:10|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651728020000|2022-05-05 05:20:20|200.61|197.81|200.5|197.7|200.61|197.81|200.5|197.7|0
1651728030000|2022-05-05 05:20:30|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1651728060000|2022-05-05 05:21:00|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651728080000|2022-05-05 05:21:20|200.44|197.64|200.5|197.7|200.5|197.7|200.39|197.59|0
1651728090000|2022-05-05 05:21:30|200.61|197.81|200.61|197.81|200.61|197.81|200.5|197.7|0
1651728110000|2022-05-05 05:21:50|200.66|197.86|200.71|197.91|200.71|197.91|200.66|197.86|0
1651728140000|2022-05-05 05:22:20|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1651728150000|2022-05-05 05:22:30|201.25|198.45|201.36|198.56|201.36|198.56|201.25|198.45|0
1651728160000|2022-05-05 05:22:40|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1651728180000|2022-05-05 05:23:00|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1651728190000|2022-05-05 05:23:10|201.47|198.67|201.79|198.99|201.79|198.99|201.46|198.66|0
1651728200000|2022-05-05 05:23:20|201.57|198.77|201.57|198.77|201.57|198.77|201.57|198.77|0
1651728210000|2022-05-05 05:23:30|201.52|198.72|201.57|198.77|201.57|198.77|201.52|198.72|0
1651728220000|2022-05-05 05:23:40|201.46|198.66|201.46|198.66|201.46|198.66|201.46|198.66|0
1651728230000|2022-05-05 05:23:50|201.36|198.56|201.25|198.45|201.36|198.56|201.25|198.45|0
1651728240000|2022-05-05 05:24:00|201.14|198.34|200.93|198.13|201.14|198.34|200.93|198.13|0
1651728250000|2022-05-05 05:24:10|200.82|198.02|200.71|197.91|200.82|198.02|200.71|197.91|0
1651728260000|2022-05-05 05:24:20|200.61|197.81|200.61|197.81|200.61|197.81|200.55|197.75|0
1651728270000|2022-05-05 05:24:30|200.66|197.86|200.61|197.81|200.66|197.86|200.61|197.81|0
1651728280000|2022-05-05 05:24:40|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1651728290000|2022-05-05 05:24:50|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1651728300000|2022-05-05 05:25:00|200.66|197.86|200.66|197.86|200.66|197.86|200.61|197.81|0
1651728310000|2022-05-05 05:25:10|200.61|197.81|200.61|197.81|200.71|197.91|200.61|197.81|0
1651728330000|2022-05-05 05:25:30|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651728360000|2022-05-05 05:26:00|200.5|197.7|200.39|197.59|200.5|197.7|200.39|197.59|0
1651728370000|2022-05-05 05:26:10|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1651728380000|2022-05-05 05:26:20|200.07|197.27|200.18|197.38|200.18|197.38|200.07|197.27|0
1651728410000|2022-05-05 05:26:50|200.23|197.43|200.28|197.48|200.28|197.48|200.23|197.43|0
1651728420000|2022-05-05 05:27:00|200.23|197.43|200.28|197.48|200.28|197.48|200.23|197.43|0
1651728430000|2022-05-05 05:27:10|200.39|197.59|200.34|197.54|200.39|197.59|200.34|197.54|0
1651728440000|2022-05-05 05:27:20|200.39|197.59|200.18|197.38|200.39|197.59|200.18|197.38|0
1651728460000|2022-05-05 05:27:40|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651728470000|2022-05-05 05:27:50|199.96|197.16|199.96|197.16|200.01|197.21|199.96|197.16|0
1651728480000|2022-05-05 05:28:00|200.07|197.27|200.12|197.32|200.12|197.32|200.07|197.27|0
1651728490000|2022-05-05 05:28:10|200.18|197.38|200.07|197.27|200.18|197.38|200.07|197.27|0
1651728500000|2022-05-05 05:28:20|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1651728510000|2022-05-05 05:28:30|200.18|197.38|200.28|197.48|200.28|197.48|200.18|197.38|0
1651728520000|2022-05-05 05:28:40|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651728530000|2022-05-05 05:28:50|200.44|197.64|200.5|197.7|200.5|197.7|200.44|197.64|0
1651728540000|2022-05-05 05:29:00|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651728550000|2022-05-05 05:29:10|200.71|197.91|200.5|197.7|200.71|197.91|200.5|197.7|0
1651728560000|2022-05-05 05:29:20|200.39|197.59|200.28|197.48|200.39|197.59|200.28|197.48|0
1651728570000|2022-05-05 05:29:30|200.33|197.53|200.18|197.38|200.33|197.53|200.18|197.38|0
1651728580000|2022-05-05 05:29:40|200.12|197.32|200.07|197.27|200.12|197.32|200.07|197.27|0
1651728590000|2022-05-05 05:29:50|200.12|197.32|200.18|197.38|200.18|197.38|200.12|197.32|0
1651728600000|2022-05-05 05:30:00|200.23|197.43|200.18|197.38|200.23|197.43|200.18|197.38|0
1651728610000|2022-05-05 05:30:10|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651728620000|2022-05-05 05:30:20|200.18|197.38|200.23|197.43|200.23|197.43|200.18|197.38|0
1651728630000|2022-05-05 05:30:30|200.28|197.48|200.23|197.43|200.28|197.48|200.18|197.38|0
1651728640000|2022-05-05 05:30:40|200.28|197.48|200.39|197.59|200.39|197.59|200.28|197.48|0
1651728650000|2022-05-05 05:30:50|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651728660000|2022-05-05 05:31:00|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651728670000|2022-05-05 05:31:10|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651728680000|2022-05-05 05:31:20|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1651728690000|2022-05-05 05:31:30|200.28|197.48|200.17|197.37|200.28|197.48|200.17|197.37|0
1651728700000|2022-05-05 05:31:40|200.23|197.43|200.28|197.48|200.28|197.48|200.23|197.43|0
1651728710000|2022-05-05 05:31:50|200.23|197.43|200.17|197.37|200.23|197.43|200.17|197.37|0
1651728720000|2022-05-05 05:32:00|200.28|197.48|200.39|197.59|200.39|197.59|200.28|197.48|0
1651728730000|2022-05-05 05:32:10|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651728740000|2022-05-05 05:32:20|200.6|197.8|200.5|197.7|200.6|197.8|200.5|197.7|0
1651728750000|2022-05-05 05:32:30|200.6|197.8|200.71|197.91|200.71|197.91|200.6|197.8|0
1651728770000|2022-05-05 05:32:50|200.6|197.8|200.6|197.8|200.6|197.8|200.5|197.7|0
1651728780000|2022-05-05 05:33:00|200.65|197.85|200.6|197.8|200.65|197.85|200.5|197.7|0
1651728790000|2022-05-05 05:33:10|200.5|197.7|200.71|197.91|200.82|198.02|200.5|197.7|0
1651728800000|2022-05-05 05:33:20|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1651728810000|2022-05-05 05:33:30|200.82|198.02|200.92|198.12|200.92|198.12|200.82|198.02|0
1651728830000|2022-05-05 05:33:50|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1651728840000|2022-05-05 05:34:00|200.76|197.96|200.82|198.02|200.82|198.02|200.71|197.91|0
1651728870000|2022-05-05 05:34:30|200.76|197.96|200.76|197.96|200.82|198.02|200.71|197.91|0
1651728880000|2022-05-05 05:34:40|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1651728900000|2022-05-05 05:35:00|201.03|198.23|201.14|198.34|201.14|198.34|201.03|198.23|0
1651728910000|2022-05-05 05:35:10|201.19|198.39|201.14|198.34|201.19|198.39|201.14|198.34|0
1651728920000|2022-05-05 05:35:20|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1651728940000|2022-05-05 05:35:40|201.24|198.44|201.14|198.34|201.24|198.44|201.14|198.34|0
1651728970000|2022-05-05 05:36:10|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651728980000|2022-05-05 05:36:20|201.3|198.5|201.3|198.5|201.3|198.5|201.3|198.5|0
1651728990000|2022-05-05 05:36:30|201.24|198.44|201.3|198.5|201.3|198.5|201.24|198.44|0
1651729000000|2022-05-05 05:36:40|201.35|198.55|201.35|198.55|201.35|198.55|201.24|198.44|0
1651729010000|2022-05-05 05:36:50|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1651729020000|2022-05-05 05:37:00|201.57|198.77|201.78|198.98|201.89|199.09|201.57|198.77|0
1651729030000|2022-05-05 05:37:10|201.62|198.82|201.62|198.82|201.62|198.82|201.62|198.82|0
1651729040000|2022-05-05 05:37:20|201.67|198.87|201.78|198.98|201.89|199.09|201.67|198.87|0
1651729060000|2022-05-05 05:37:40|201.83|199.03|201.78|198.98|201.83|199.03|201.78|198.98|0
1651729070000|2022-05-05 05:37:50|201.67|198.87|201.46|198.66|201.67|198.87|201.46|198.66|0
1651729100000|2022-05-05 05:38:20|201.35|198.55|201.3|198.5|201.35|198.55|201.3|198.5|0
1651729110000|2022-05-05 05:38:30|201.24|198.44|200.92|198.12|201.24|198.44|200.92|198.12|0
1651729120000|2022-05-05 05:38:40|200.97|198.17|200.81|198.01|200.97|198.17|200.81|198.01|0
1651729130000|2022-05-05 05:38:50|200.87|198.07|200.92|198.12|200.92|198.12|200.87|198.07|0
1651729140000|2022-05-05 05:39:00|200.81|198.01|200.87|198.07|200.92|198.12|200.81|198.01|0
1651729150000|2022-05-05 05:39:10|200.92|198.12|200.81|198.01|200.92|198.12|200.81|198.01|0
1651729180000|2022-05-05 05:39:40|200.71|197.91|200.81|198.01|200.81|198.01|200.71|197.91|0
1651729190000|2022-05-05 05:39:50|200.76|197.96|200.87|198.07|200.87|198.07|200.76|197.96|0
1651729200000|2022-05-05 05:40:00|200.81|198.01|200.76|197.96|200.81|198.01|200.76|197.96|0
1651729210000|2022-05-05 05:40:10|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1651729220000|2022-05-05 05:40:20|200.81|198.01|200.76|197.96|200.81|198.01|200.76|197.96|0
1651729230000|2022-05-05 05:40:30|200.71|197.91|200.87|198.07|200.87|198.07|200.71|197.91|0
1651729240000|2022-05-05 05:40:40|200.92|198.12|201.03|198.23|201.03|198.23|200.92|198.12|0
1651729250000|2022-05-05 05:40:50|201.14|198.34|201.35|198.55|201.35|198.55|201.14|198.34|0
1651729260000|2022-05-05 05:41:00|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651729270000|2022-05-05 05:41:10|201.19|198.39|201.19|198.39|201.19|198.39|201.19|198.39|0
1651729280000|2022-05-05 05:41:20|201.14|198.34|201.03|198.23|201.14|198.34|201.03|198.23|0
1651729290000|2022-05-05 05:41:30|200.97|198.17|200.97|198.17|200.97|198.17|200.97|198.17|0
1651729300000|2022-05-05 05:41:40|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1651729320000|2022-05-05 05:42:00|201.03|198.23|200.97|198.17|201.03|198.23|200.92|198.12|0
1651729330000|2022-05-05 05:42:10|201.03|198.23|200.86|198.06|201.03|198.23|200.81|198.01|0
1651729340000|2022-05-05 05:42:20|200.92|198.12|200.86|198.06|200.92|198.12|200.86|198.06|0
1651729350000|2022-05-05 05:42:30|200.71|197.91|200.92|198.12|200.92|198.12|200.71|197.91|0
1651729360000|2022-05-05 05:42:40|201.03|198.23|201.03|198.23|201.03|198.23|201.03|198.23|0
1651729370000|2022-05-05 05:42:50|200.92|198.12|200.92|198.12|200.92|198.12|200.86|198.06|0
1651729420000|2022-05-05 05:43:40|200.97|198.17|200.81|198.01|200.97|198.17|200.81|198.01|0
1651729430000|2022-05-05 05:43:50|200.92|198.12|201.03|198.23|201.03|198.23|200.92|198.12|0
1651729440000|2022-05-05 05:44:00|200.97|198.17|201.13|198.33|201.13|198.33|200.97|198.17|0
1651729450000|2022-05-05 05:44:10|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651729460000|2022-05-05 05:44:20|201.13|198.33|201.13|198.33|201.19|198.39|201.13|198.33|0
1651729470000|2022-05-05 05:44:30|201.19|198.39|201.13|198.33|201.19|198.39|201.13|198.33|0
1651729500000|2022-05-05 05:45:00|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1651729510000|2022-05-05 05:45:10|200.86|198.06|200.81|198.01|200.86|198.06|200.81|198.01|0
1651729520000|2022-05-05 05:45:20|200.92|198.12|200.81|198.01|200.92|198.12|200.81|198.01|0
1651729530000|2022-05-05 05:45:30|200.7|197.9|200.7|197.9|200.76|197.96|200.7|197.9|0
1651729540000|2022-05-05 05:45:40|200.76|197.96|200.7|197.9|200.76|197.96|200.7|197.9|0
1651729550000|2022-05-05 05:45:50|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1651729560000|2022-05-05 05:46:00|200.7|197.9|200.49|197.69|200.7|197.9|200.49|197.69|0
1651729590000|2022-05-05 05:46:30|200.43|197.63|200.49|197.69|200.49|197.69|200.43|197.63|0
1651729600000|2022-05-05 05:46:40|200.22|197.42|200.17|197.37|200.22|197.42|200.17|197.37|0
1651729610000|2022-05-05 05:46:50|200.28|197.48|200.17|197.37|200.28|197.48|200.17|197.37|0
1651729620000|2022-05-05 05:47:00|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651729630000|2022-05-05 05:47:10|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1651729640000|2022-05-05 05:47:20|200.28|197.48|200.11|197.31|200.28|197.48|200.11|197.31|0
1651729650000|2022-05-05 05:47:30|200.06|197.26|200.06|197.26|200.06|197.26|200.06|197.26|0
1651729660000|2022-05-05 05:47:40|200.17|197.37|200.22|197.42|200.22|197.42|200.17|197.37|0
1651729670000|2022-05-05 05:47:50|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651729680000|2022-05-05 05:48:00|200.17|197.37|200.06|197.26|200.17|197.37|200.06|197.26|0
1651729710000|2022-05-05 05:48:30|199.21|196.41|199.1|196.3|199.21|196.41|199.1|196.3|0
1651729720000|2022-05-05 05:48:40|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1651729730000|2022-05-05 05:48:50|199.31|196.51|199.36|196.56|199.36|196.56|199.31|196.51|0
1651729740000|2022-05-05 05:49:00|199.31|196.51|199.1|196.3|199.31|196.51|199.1|196.3|0
1651729750000|2022-05-05 05:49:10|199.15|196.35|199.15|196.35|199.15|196.35|199.15|196.35|0
1651729760000|2022-05-05 05:49:20|199.21|196.41|199.26|196.46|199.31|196.51|199.21|196.41|0
1651729770000|2022-05-05 05:49:30|199.21|196.41|199.79|196.99|199.79|196.99|199.1|196.3|0
1651729780000|2022-05-05 05:49:40|199.85|197.05|199.74|196.94|199.85|197.05|199.74|196.94|0
1651729790000|2022-05-05 05:49:50|199.79|196.99|199.79|196.99|199.79|196.99|199.79|196.99|0
1651729800000|2022-05-05 05:50:00|199.85|197.05|199.74|196.94|199.85|197.05|199.74|196.94|0
1651729810000|2022-05-05 05:50:10|199.63|196.83|199.63|196.83|199.63|196.83|199.58|196.78|0
1651729820000|2022-05-05 05:50:20|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651729830000|2022-05-05 05:50:30|199.79|196.99|199.79|196.99|199.79|196.99|199.79|196.99|0
1651729840000|2022-05-05 05:50:40|199.74|196.94|199.63|196.83|199.74|196.94|199.63|196.83|0
1651729850000|2022-05-05 05:50:50|199.68|196.88|199.74|196.94|199.74|196.94|199.63|196.83|0
1651729860000|2022-05-05 05:51:00|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651729870000|2022-05-05 05:51:10|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1651729880000|2022-05-05 05:51:20|199.63|196.83|199.42|196.62|199.63|196.83|199.42|196.62|0
1651729890000|2022-05-05 05:51:30|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1651729900000|2022-05-05 05:51:40|199.58|196.78|199.63|196.83|199.63|196.83|199.58|196.78|0
1651729910000|2022-05-05 05:51:50|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651729920000|2022-05-05 05:52:00|199.79|196.99|199.85|197.05|199.85|197.05|199.79|196.99|0
1651729930000|2022-05-05 05:52:10|199.68|196.88|199.63|196.83|199.74|196.94|199.63|196.83|0
1651729940000|2022-05-05 05:52:20|199.74|196.94|199.74|196.94|199.85|197.05|199.74|196.94|0
1651729950000|2022-05-05 05:52:30|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1651729980000|2022-05-05 05:53:00|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651729990000|2022-05-05 05:53:10|200.43|197.63|200.38|197.58|200.49|197.69|200.38|197.58|0
1651730010000|2022-05-05 05:53:30|200.27|197.47|200.27|197.47|200.27|197.47|200.22|197.42|0
1651730020000|2022-05-05 05:53:40|200.32|197.52|200.27|197.47|200.32|197.52|200.27|197.47|0
1651730030000|2022-05-05 05:53:50|200.17|197.37|200.17|197.37|200.17|197.37|200.11|197.31|0
1651730060000|2022-05-05 05:54:20|200.27|197.47|200.27|197.47|200.27|197.47|200.27|197.47|0
1651730080000|2022-05-05 05:54:40|200.17|197.37|200.06|197.26|200.17|197.37|200.06|197.26|0
1651730090000|2022-05-05 05:54:50|200.17|197.37|200.17|197.37|200.17|197.37|200.17|197.37|0
1651730100000|2022-05-05 05:55:00|200.27|197.47|200.27|197.47|200.27|197.47|200.22|197.42|0
1651730110000|2022-05-05 05:55:10|200.17|197.37|200.16|197.36|200.17|197.37|200.16|197.36|0
1651730120000|2022-05-05 05:55:20|200.06|197.26|200.06|197.26|200.16|197.36|200.06|197.26|0
1651730130000|2022-05-05 05:55:30|200.11|197.31|200.27|197.47|200.27|197.47|200.11|197.31|0
1651730140000|2022-05-05 05:55:40|200.22|197.42|200.27|197.47|200.27|197.47|200.22|197.42|0
1651730150000|2022-05-05 05:55:50|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651730160000|2022-05-05 05:56:00|200.43|197.63|200.49|197.69|200.49|197.69|200.43|197.63|0
1651730170000|2022-05-05 05:56:10|200.38|197.58|200.38|197.58|200.49|197.69|200.38|197.58|0
1651730190000|2022-05-05 05:56:30|200.49|197.69|200.49|197.69|200.49|197.69|200.43|197.63|0
1651730200000|2022-05-05 05:56:40|200.43|197.63|200.38|197.58|200.49|197.69|200.38|197.58|0
1651730220000|2022-05-05 05:57:00|200.49|197.69|200.54|197.74|200.54|197.74|200.49|197.69|0
1651730230000|2022-05-05 05:57:10|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1651730250000|2022-05-05 05:57:30|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1651730260000|2022-05-05 05:57:40|200.54|197.74|200.49|197.69|200.54|197.74|200.49|197.69|0
1651730270000|2022-05-05 05:57:50|200.7|197.9|200.81|198.01|200.91|198.11|200.7|197.9|0
1651730310000|2022-05-05 05:58:30|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1651730320000|2022-05-05 05:58:40|200.64|197.84|200.59|197.79|200.64|197.84|200.59|197.79|0
1651730330000|2022-05-05 05:58:50|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1651730340000|2022-05-05 05:59:00|200.86|198.06|200.7|197.9|200.86|198.06|200.7|197.9|0
1651730350000|2022-05-05 05:59:10|200.81|198.01|200.7|197.9|200.81|198.01|200.7|197.9|0
1651730360000|2022-05-05 05:59:20|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1651730370000|2022-05-05 05:59:30|201.02|198.22|200.81|198.01|201.02|198.22|200.81|198.01|0
1651730380000|2022-05-05 05:59:40|200.86|198.06|200.81|198.01|200.86|198.06|200.81|198.01|0
1651730390000|2022-05-05 05:59:50|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1651730400000|2022-05-05 06:00:00|201.13|198.33|201.29|198.49|201.45|198.65|201.13|198.33|0
1651730410000|2022-05-05 06:00:10|201.23|198.43|200.91|198.11|201.23|198.43|200.91|198.11|0
1651730420000|2022-05-05 06:00:20|200.7|197.9|200.27|197.47|200.7|197.9|200.16|197.36|0
1651730430000|2022-05-05 06:00:30|200.16|197.36|199.95|197.15|200.16|197.36|199.95|197.15|0
1651730440000|2022-05-05 06:00:40|200.06|197.26|199.95|197.15|200.06|197.26|199.95|197.15|0
1651730460000|2022-05-05 06:01:00|200.06|197.26|200.27|197.47|200.27|197.47|200.06|197.26|0
1651730470000|2022-05-05 06:01:10|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1651730480000|2022-05-05 06:01:20|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1651730490000|2022-05-05 06:01:30|200.27|197.47|200.38|197.58|200.38|197.58|200.27|197.47|0
1651730500000|2022-05-05 06:01:40|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1651730510000|2022-05-05 06:01:50|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651730520000|2022-05-05 06:02:00|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1651730530000|2022-05-05 06:02:10|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651730540000|2022-05-05 06:02:20|200.06|197.26|200.16|197.36|200.16|197.36|200.06|197.26|0
1651730550000|2022-05-05 06:02:30|200.27|197.47|200.05|197.25|200.27|197.47|200.05|197.25|0
1651730570000|2022-05-05 06:02:50|199.95|197.15|199.95|197.15|199.95|197.15|199.95|197.15|0
1651730580000|2022-05-05 06:03:00|200.16|197.36|200.05|197.25|200.16|197.36|200.05|197.25|0
1651730590000|2022-05-05 06:03:10|199.95|197.15|199.95|197.15|200.05|197.25|199.95|197.15|0
1651730610000|2022-05-05 06:03:30|200.05|197.25|200.05|197.25|200.05|197.25|200.05|197.25|0
1651730620000|2022-05-05 06:03:40|200.16|197.36|200.27|197.47|200.27|197.47|200.16|197.36|0
1651730630000|2022-05-05 06:03:50|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651730640000|2022-05-05 06:04:00|200.21|197.41|200.27|197.47|200.32|197.52|200.21|197.41|0
1651730650000|2022-05-05 06:04:10|200.21|197.41|200.16|197.36|200.21|197.41|200.16|197.36|0
1651730660000|2022-05-05 06:04:20|200.05|197.25|200.05|197.25|200.05|197.25|199.95|197.15|0
1651730670000|2022-05-05 06:04:30|199.95|197.15|200.05|197.25|200.05|197.25|199.95|197.15|0
1651730680000|2022-05-05 06:04:40|200.16|197.36|200.27|197.47|200.27|197.47|200.16|197.36|0
1651730690000|2022-05-05 06:04:50|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651730700000|2022-05-05 06:05:00|200.21|197.41|199.95|197.15|200.21|197.41|199.95|197.15|0
1651730710000|2022-05-05 06:05:10|199.73|196.93|199.84|197.04|199.84|197.04|199.73|196.93|0
1651730720000|2022-05-05 06:05:20|199.78|196.98|200|197.2|200.05|197.25|199.78|196.98|0
1651730730000|2022-05-05 06:05:30|199.95|197.15|199.95|197.15|199.95|197.15|199.95|197.15|0
1651730740000|2022-05-05 06:05:40|199.89|197.09|199.89|197.09|199.89|197.09|199.84|197.04|0
1651730750000|2022-05-05 06:05:50|199.73|196.93|199.73|196.93|199.73|196.93|199.63|196.83|0
1651730760000|2022-05-05 06:06:00|199.63|196.83|199.57|196.77|199.63|196.83|199.57|196.77|0
1651730770000|2022-05-05 06:06:10|199.52|196.72|199.63|196.83|199.63|196.83|199.52|196.72|0
1651730780000|2022-05-05 06:06:20|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1651730790000|2022-05-05 06:06:30|199.52|196.72|199.41|196.61|199.52|196.72|199.36|196.56|0
1651730800000|2022-05-05 06:06:40|199.46|196.66|199.46|196.66|199.46|196.66|199.46|196.66|0
1651730810000|2022-05-05 06:06:50|199.41|196.61|199.52|196.72|199.52|196.72|199.41|196.61|0
1651730820000|2022-05-05 06:07:00|199.41|196.61|199.36|196.56|199.41|196.61|199.36|196.56|0
1651730830000|2022-05-05 06:07:10|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1651730840000|2022-05-05 06:07:20|199.46|196.66|199.63|196.83|199.63|196.83|199.41|196.61|0
1651730850000|2022-05-05 06:07:30|199.52|196.72|199.41|196.61|199.52|196.72|199.41|196.61|0
1651730860000|2022-05-05 06:07:40|199.52|196.72|199.84|197.04|199.84|197.04|199.52|196.72|0
1651730870000|2022-05-05 06:07:50|199.73|196.93|199.84|197.04|199.84|197.04|199.73|196.93|0
1651730880000|2022-05-05 06:08:00|199.73|196.93|199.63|196.83|199.73|196.93|199.63|196.83|0
1651730890000|2022-05-05 06:08:10|199.73|196.93|199.84|197.04|199.84|197.04|199.73|196.93|0
1651730900000|2022-05-05 06:08:20|199.95|197.15|199.73|196.93|199.95|197.15|199.73|196.93|0
1651730910000|2022-05-05 06:08:30|199.84|197.04|199.73|196.93|199.84|197.04|199.73|196.93|0
1651730920000|2022-05-05 06:08:40|199.95|197.15|199.84|197.04|199.95|197.15|199.84|197.04|0
1651730930000|2022-05-05 06:08:50|199.95|197.15|199.73|196.93|199.95|197.15|199.73|196.93|0
1651730940000|2022-05-05 06:09:00|199.84|197.04|199.78|196.98|199.84|197.04|199.78|196.98|0
1651730950000|2022-05-05 06:09:10|199.73|196.93|199.84|197.04|199.84|197.04|199.62|196.82|0
1651730960000|2022-05-05 06:09:20|199.73|196.93|199.68|196.88|199.73|196.93|199.68|196.88|0
1651730970000|2022-05-05 06:09:30|199.62|196.82|199.62|196.82|199.68|196.88|199.62|196.82|0
1651730980000|2022-05-05 06:09:40|199.52|196.72|199.3|196.5|199.62|196.82|199.3|196.5|0
1651730990000|2022-05-05 06:09:50|199.46|196.66|199.41|196.61|199.46|196.66|199.41|196.61|0
1651731000000|2022-05-05 06:10:00|199.52|196.72|199.41|196.61|199.52|196.72|199.41|196.61|0
1651731010000|2022-05-05 06:10:10|199.46|196.66|199.52|196.72|199.62|196.82|199.46|196.66|0
1651731020000|2022-05-05 06:10:20|199.41|196.61|199.52|196.72|199.52|196.72|199.41|196.61|0
1651731030000|2022-05-05 06:10:30|199.57|196.77|199.73|196.93|199.73|196.93|199.57|196.77|0
1651731040000|2022-05-05 06:10:40|199.84|197.04|199.84|197.04|199.84|197.04|199.73|196.93|0
1651731050000|2022-05-05 06:10:50|199.89|197.09|200.27|197.47|200.27|197.47|199.89|197.09|0
1651731060000|2022-05-05 06:11:00|200.16|197.36|200.16|197.36|200.16|197.36|200.05|197.25|0
1651731070000|2022-05-05 06:11:10|200.37|197.57|200.48|197.68|200.59|197.79|200.37|197.57|0
1651731080000|2022-05-05 06:11:20|200.37|197.57|200.37|197.57|200.48|197.68|200.37|197.57|0
1651731090000|2022-05-05 06:11:30|200.42|197.62|200.91|198.11|200.91|198.11|200.42|197.62|0
1651731100000|2022-05-05 06:11:40|200.8|198|200.8|198|200.85|198.05|200.8|198|0
1651731110000|2022-05-05 06:11:50|200.85|198.05|200.59|197.79|200.85|198.05|200.59|197.79|0
1651731120000|2022-05-05 06:12:00|200.53|197.73|200.48|197.68|200.53|197.73|200.48|197.68|0
1651731130000|2022-05-05 06:12:10|200.37|197.57|200.26|197.46|200.37|197.57|200.21|197.41|0
1651731140000|2022-05-05 06:12:20|200.16|197.36|200.21|197.41|200.21|197.41|200.16|197.36|0
1651731150000|2022-05-05 06:12:30|200.16|197.36|200.26|197.46|200.32|197.52|200.16|197.36|0
1651731170000|2022-05-05 06:12:50|200.37|197.57|200.37|197.57|200.37|197.57|200.37|197.57|0
1651731180000|2022-05-05 06:13:00|200.59|197.79|200.64|197.84|200.64|197.84|200.59|197.79|0
1651731190000|2022-05-05 06:13:10|200.53|197.73|200.48|197.68|200.59|197.79|200.48|197.68|0
1651731200000|2022-05-05 06:13:20|200.69|197.89|200.8|198|200.8|198|200.69|197.89|0
1651731210000|2022-05-05 06:13:30|200.91|198.11|201.01|198.21|201.12|198.32|200.91|198.11|0
1651731220000|2022-05-05 06:13:40|200.91|198.11|200.69|197.89|200.91|198.11|200.69|197.89|0
1651731230000|2022-05-05 06:13:50|200.59|197.79|200.37|197.57|200.59|197.79|200.37|197.57|0
1651731240000|2022-05-05 06:14:00|200.16|197.36|200.1|197.3|200.16|197.36|200.1|197.3|0
1651731250000|2022-05-05 06:14:10|200.05|197.25|199.99|197.19|200.05|197.25|199.99|197.19|0
1651731260000|2022-05-05 06:14:20|200.05|197.25|200.05|197.25|200.05|197.25|199.99|197.19|0
1651731270000|2022-05-05 06:14:30|200.16|197.36|200.26|197.46|200.26|197.46|200.16|197.36|0
1651731280000|2022-05-05 06:14:40|200.21|197.41|200.16|197.36|200.26|197.46|200.16|197.36|0
1651731300000|2022-05-05 06:15:00|199.94|197.14|200.05|197.25|200.05|197.25|199.94|197.14|0
1651731310000|2022-05-05 06:15:10|200.1|197.3|200.05|197.25|200.16|197.36|200.05|197.25|0
1651731340000|2022-05-05 06:15:40|199.94|197.14|199.84|197.04|199.94|197.14|199.84|197.04|0
1651731350000|2022-05-05 06:15:50|199.94|197.14|200.26|197.46|200.26|197.46|199.94|197.14|0
1651731360000|2022-05-05 06:16:00|200.37|197.57|200.48|197.68|200.48|197.68|200.37|197.57|0
1651731370000|2022-05-05 06:16:10|200.58|197.78|200.69|197.89|200.74|197.94|200.58|197.78|0
1651731380000|2022-05-05 06:16:20|200.64|197.84|200.69|197.89|200.69|197.89|200.64|197.84|0
1651731390000|2022-05-05 06:16:30|200.64|197.84|200.91|198.11|200.91|198.11|200.64|197.84|0
1651731400000|2022-05-05 06:16:40|200.74|197.94|200.8|198|200.91|198.11|200.74|197.94|0
1651731410000|2022-05-05 06:16:50|200.74|197.94|200.74|197.94|200.74|197.94|200.69|197.89|0
1651731420000|2022-05-05 06:17:00|200.8|198|200.58|197.78|200.8|198|200.48|197.68|0
1651731430000|2022-05-05 06:17:10|200.69|197.89|200.64|197.84|200.69|197.89|200.64|197.84|0
1651731440000|2022-05-05 06:17:20|200.69|197.89|200.64|197.84|200.69|197.89|200.64|197.84|0
1651731450000|2022-05-05 06:17:30|200.69|197.89|200.58|197.78|200.69|197.89|200.58|197.78|0
1651731460000|2022-05-05 06:17:40|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1651731470000|2022-05-05 06:17:50|200.58|197.78|200.8|198|200.8|198|200.58|197.78|0
1651731480000|2022-05-05 06:18:00|200.85|198.05|200.85|198.05|200.85|198.05|200.8|198|0
1651731490000|2022-05-05 06:18:10|200.8|198|200.91|198.11|200.91|198.11|200.8|198|0
1651731500000|2022-05-05 06:18:20|200.8|198|200.85|198.05|200.91|198.11|200.8|198|0
1651731510000|2022-05-05 06:18:30|200.91|198.11|201.01|198.21|201.01|198.21|200.91|198.11|0
1651731520000|2022-05-05 06:18:40|200.91|198.11|200.85|198.05|200.91|198.11|200.85|198.05|0
1651731530000|2022-05-05 06:18:50|200.91|198.11|200.8|198|200.91|198.11|200.8|198|0
1651731540000|2022-05-05 06:19:00|200.9|198.1|201.01|198.21|201.01|198.21|200.9|198.1|0
1651731550000|2022-05-05 06:19:10|200.85|198.05|200.9|198.1|200.9|198.1|200.8|198|0
1651731560000|2022-05-05 06:19:20|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1651731570000|2022-05-05 06:19:30|201.12|198.32|201.01|198.21|201.12|198.32|201.01|198.21|0
1651731580000|2022-05-05 06:19:40|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1651731590000|2022-05-05 06:19:50|200.69|197.89|200.69|197.89|200.8|198|200.69|197.89|0
1651731600000|2022-05-05 06:20:00|200.74|197.94|200.9|198.1|200.9|198.1|200.74|197.94|0
1651731620000|2022-05-05 06:20:20|200.8|198|200.48|197.68|200.8|198|200.48|197.68|0
1651731630000|2022-05-05 06:20:30|200.58|197.78|200.48|197.68|200.58|197.78|200.48|197.68|0
1651731640000|2022-05-05 06:20:40|200.53|197.73|200.48|197.68|200.53|197.73|200.48|197.68|0
1651731650000|2022-05-05 06:20:50|200.26|197.46|200.15|197.35|200.31|197.51|200.15|197.35|0
1651731660000|2022-05-05 06:21:00|200.1|197.3|200.15|197.35|200.37|197.57|200.1|197.3|0
1651731670000|2022-05-05 06:21:10|200.1|197.3|200.21|197.41|200.21|197.41|200.1|197.3|0
1651731680000|2022-05-05 06:21:20|200.15|197.35|199.73|196.93|200.26|197.46|199.73|196.93|0
1651731690000|2022-05-05 06:21:30|199.83|197.03|199.94|197.14|199.94|197.14|199.83|197.03|0
1651731700000|2022-05-05 06:21:40|199.51|196.71|199.83|197.03|199.83|197.03|199.51|196.71|0
1651731710000|2022-05-05 06:21:50|199.94|197.14|199.83|197.03|199.94|197.14|199.83|197.03|0
1651731720000|2022-05-05 06:22:00|199.88|197.08|199.73|196.93|199.88|197.08|199.73|196.93|0
1651731730000|2022-05-05 06:22:10|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1651731740000|2022-05-05 06:22:20|199.73|196.93|199.83|197.03|199.83|197.03|199.73|196.93|0
1651731750000|2022-05-05 06:22:30|199.88|197.08|199.83|197.03|199.88|197.08|199.83|197.03|0
1651731760000|2022-05-05 06:22:40|199.88|197.08|199.83|197.03|199.94|197.14|199.83|197.03|0
1651731770000|2022-05-05 06:22:50|199.94|197.14|199.83|197.03|199.94|197.14|199.83|197.03|0
1651731780000|2022-05-05 06:23:00|199.88|197.08|199.94|197.14|200.05|197.25|199.83|197.03|0
1651731790000|2022-05-05 06:23:10|199.83|197.03|199.73|196.93|199.83|197.03|199.73|196.93|0
1651731800000|2022-05-05 06:23:20|199.62|196.82|199.62|196.82|199.67|196.87|199.62|196.82|0
1651731810000|2022-05-05 06:23:30|199.73|196.93|199.56|196.76|199.73|196.93|199.51|196.71|0
1651731820000|2022-05-05 06:23:40|199.62|196.82|199.46|196.66|199.62|196.82|199.46|196.66|0
1651731830000|2022-05-05 06:23:50|199.51|196.71|199.46|196.66|199.51|196.71|199.4|196.6|0
1651731840000|2022-05-05 06:24:00|199.4|196.6|199.3|196.5|199.4|196.6|199.3|196.5|0
1651731850000|2022-05-05 06:24:10|199.24|196.44|199.4|196.6|199.4|196.6|199.24|196.44|0
1651731860000|2022-05-05 06:24:20|199.3|196.5|199.35|196.55|199.35|196.55|199.3|196.5|0
1651731870000|2022-05-05 06:24:30|199.4|196.6|199.3|196.5|199.4|196.6|199.3|196.5|0
1651731880000|2022-05-05 06:24:40|199.08|196.28|199.3|196.5|199.3|196.5|199.08|196.28|0
1651731890000|2022-05-05 06:24:50|199.08|196.28|199.3|196.5|199.3|196.5|199.08|196.28|0
1651731900000|2022-05-05 06:25:00|199.19|196.39|199.19|196.39|199.19|196.39|199.08|196.28|0
1651731910000|2022-05-05 06:25:10|199.24|196.44|199.08|196.28|199.24|196.44|199.08|196.28|0
1651731920000|2022-05-05 06:25:20|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1651731930000|2022-05-05 06:25:30|199.24|196.44|199.19|196.39|199.24|196.44|199.19|196.39|0
1651731940000|2022-05-05 06:25:40|199.24|196.44|199.3|196.5|199.3|196.5|199.24|196.44|0
1651731950000|2022-05-05 06:25:50|199.4|196.6|199.3|196.5|199.4|196.6|199.3|196.5|0
1651731960000|2022-05-05 06:26:00|199.4|196.6|199.4|196.6|199.4|196.6|199.35|196.55|0
1651731970000|2022-05-05 06:26:10|199.46|196.66|199.4|196.6|199.51|196.71|199.4|196.6|0
1651731980000|2022-05-05 06:26:20|199.3|196.5|199.19|196.39|199.3|196.5|199.19|196.39|0
1651731990000|2022-05-05 06:26:30|199.08|196.28|199.08|196.28|199.08|196.28|199.08|196.28|0
1651732000000|2022-05-05 06:26:40|198.66|195.86|198.13|195.33|198.66|195.86|198.13|195.33|0
1651732010000|2022-05-05 06:26:50|198.07|195.27|198.07|195.27|198.07|195.27|197.81|195.01|0
1651732020000|2022-05-05 06:27:00|198.02|195.22|198.18|195.38|198.18|195.38|198.02|195.22|0
1651732030000|2022-05-05 06:27:10|198.28|195.48|198.02|195.22|198.28|195.48|198.02|195.22|0
1651732040000|2022-05-05 06:27:20|197.59|194.79|197.59|194.79|197.59|194.79|197.49|194.69|0
1651732050000|2022-05-05 06:27:30|197.64|194.84|197.7|194.9|197.7|194.9|197.64|194.84|0
1651732060000|2022-05-05 06:27:40|197.81|195.01|197.7|194.9|197.81|195.01|197.64|194.84|0
1651732070000|2022-05-05 06:27:50|197.49|194.69|197.01|194.21|197.49|194.69|197.01|194.21|0
1651732080000|2022-05-05 06:28:00|197.06|194.26|196.96|194.16|197.06|194.26|196.9|194.1|0
1651732090000|2022-05-05 06:28:10|196.53|193.73|196.32|193.52|196.53|193.73|196.22|193.42|0
1651732100000|2022-05-05 06:28:20|196.43|193.63|196.96|194.16|197.01|194.21|196.43|193.63|0
1651732110000|2022-05-05 06:28:30|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651732120000|2022-05-05 06:28:40|196.96|194.16|196.8|194|196.96|194.16|196.8|194|0
1651732130000|2022-05-05 06:28:50|196.75|193.95|196.96|194.16|196.96|194.16|196.75|193.95|0
1651732140000|2022-05-05 06:29:00|196.75|193.95|196.8|194|196.8|194|196.75|193.95|0
1651732150000|2022-05-05 06:29:10|196.74|193.94|196.48|193.68|196.74|193.94|196.48|193.68|0
1651732160000|2022-05-05 06:29:20|196.43|193.63|196.32|193.52|196.43|193.63|196.32|193.52|0
1651732170000|2022-05-05 06:29:30|196.43|193.63|196.32|193.52|196.43|193.63|196.32|193.52|0
1651732180000|2022-05-05 06:29:40|196.37|193.57|196.16|193.36|196.37|193.57|196|193.2|0
1651732190000|2022-05-05 06:29:50|196.32|193.52|196.53|193.73|196.53|193.73|196.32|193.52|0
1651732200000|2022-05-05 06:30:00|196.43|193.63|196.43|193.63|196.43|193.63|196.32|193.52|0
1651732210000|2022-05-05 06:30:10|196.27|193.47|196.32|193.52|196.32|193.52|196.27|193.47|0
1651732220000|2022-05-05 06:30:20|196.22|193.42|196.22|193.42|196.32|193.52|196.22|193.42|0
1651732230000|2022-05-05 06:30:30|196.32|193.52|196.22|193.42|196.32|193.52|196.22|193.42|0
1651732240000|2022-05-05 06:30:40|196.16|193.36|196.11|193.31|196.16|193.36|196.11|193.31|0
1651732250000|2022-05-05 06:30:50|196.05|193.25|196|193.2|196.11|193.31|196|193.2|0
1651732260000|2022-05-05 06:31:00|196.16|193.36|196|193.2|196.16|193.36|196|193.2|0
1651732270000|2022-05-05 06:31:10|196.05|193.25|196|193.2|196.05|193.25|195.9|193.1|0
1651732280000|2022-05-05 06:31:20|196.11|193.31|196|193.2|196.11|193.31|196|193.2|0
1651732290000|2022-05-05 06:31:30|196.05|193.25|196|193.2|196.05|193.25|196|193.2|0
1651732300000|2022-05-05 06:31:40|195.9|193.1|196|193.2|196|193.2|195.9|193.1|0
1651732310000|2022-05-05 06:31:50|195.79|192.99|195.69|192.89|195.79|192.99|195.69|192.89|0
1651732320000|2022-05-05 06:32:00|195.79|192.99|195.95|193.15|195.95|193.15|195.79|192.99|0
1651732330000|2022-05-05 06:32:10|196|193.2|195.79|192.99|196|193.2|195.79|192.99|0
1651732340000|2022-05-05 06:32:20|195.9|193.1|196|193.2|196|193.2|195.9|193.1|0
1651732350000|2022-05-05 06:32:30|195.95|193.15|195.79|192.99|196|193.2|195.79|192.99|0
1651732360000|2022-05-05 06:32:40|195.9|193.1|196|193.2|196|193.2|195.9|193.1|0
1651732370000|2022-05-05 06:32:50|195.9|193.1|195.9|193.1|195.9|193.1|195.69|192.89|0
1651732380000|2022-05-05 06:33:00|195.69|192.89|195.79|192.99|195.79|192.99|195.58|192.78|0
1651732390000|2022-05-05 06:33:10|195.9|193.1|195.58|192.78|195.9|193.1|195.58|192.78|0
1651732400000|2022-05-05 06:33:20|195.48|192.68|195.48|192.68|195.53|192.73|195.48|192.68|0
1651732410000|2022-05-05 06:33:30|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1651732430000|2022-05-05 06:33:50|195.9|193.1|195.79|192.99|195.9|193.1|195.79|192.99|0
1651732440000|2022-05-05 06:34:00|195.84|193.04|195.9|193.1|195.9|193.1|195.84|193.04|0
1651732450000|2022-05-05 06:34:10|196|193.2|196.21|193.41|196.21|193.41|195.9|193.1|0
1651732460000|2022-05-05 06:34:20|196.32|193.52|196.43|193.63|196.43|193.63|196.32|193.52|0
1651732470000|2022-05-05 06:34:30|196.53|193.73|196.64|193.84|196.64|193.84|196.53|193.73|0
1651732480000|2022-05-05 06:34:40|196.53|193.73|196.64|193.84|196.64|193.84|196.53|193.73|0
1651732490000|2022-05-05 06:34:50|196.58|193.78|196.53|193.73|196.58|193.78|196.53|193.73|0
1651732500000|2022-05-05 06:35:00|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1651732510000|2022-05-05 06:35:10|196.43|193.63|196.21|193.41|196.43|193.63|196.21|193.41|0
1651732520000|2022-05-05 06:35:20|196.26|193.46|196.32|193.52|196.32|193.52|196.21|193.41|0
1651732530000|2022-05-05 06:35:30|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1651732540000|2022-05-05 06:35:40|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1651732550000|2022-05-05 06:35:50|196|193.2|195.9|193.1|196|193.2|195.9|193.1|0
1651732560000|2022-05-05 06:36:00|196.11|193.31|196.16|193.36|196.16|193.36|196.05|193.25|0
1651732570000|2022-05-05 06:36:10|196.21|193.41|196.26|193.46|196.32|193.52|196.21|193.41|0
1651732580000|2022-05-05 06:36:20|196.32|193.52|196.21|193.41|196.32|193.52|196.11|193.31|0
1651732600000|2022-05-05 06:36:40|195.9|193.1|195.79|192.99|195.9|193.1|195.79|192.99|0
1651732610000|2022-05-05 06:36:50|195.68|192.88|195.68|192.88|195.68|192.88|195.58|192.78|0
1651732620000|2022-05-05 06:37:00|195.58|192.78|196|193.2|196|193.2|195.58|192.78|0
1651732630000|2022-05-05 06:37:10|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1651732640000|2022-05-05 06:37:20|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1651732650000|2022-05-05 06:37:30|196.21|193.41|196.42|193.62|196.42|193.62|196.21|193.41|0
1651732660000|2022-05-05 06:37:40|196.53|193.73|196.42|193.62|196.53|193.73|196.42|193.62|0
1651732670000|2022-05-05 06:37:50|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651732680000|2022-05-05 06:38:00|196.37|193.57|196.37|193.57|196.37|193.57|196.32|193.52|0
1651732690000|2022-05-05 06:38:10|196.21|193.41|196.32|193.52|196.42|193.62|196.21|193.41|0
1651732700000|2022-05-05 06:38:20|196.37|193.57|196.53|193.73|196.53|193.73|196.37|193.57|0
1651732710000|2022-05-05 06:38:30|196.64|193.84|196.53|193.73|196.64|193.84|196.42|193.62|0
1651732720000|2022-05-05 06:38:40|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1651732730000|2022-05-05 06:38:50|196.42|193.62|196.37|193.57|196.47|193.67|196.37|193.57|0
1651732740000|2022-05-05 06:39:00|196.21|193.41|195.9|193.1|196.21|193.41|195.9|193.1|0
1651732750000|2022-05-05 06:39:10|195.79|192.99|195.89|193.09|195.9|193.1|195.79|192.99|0
1651732760000|2022-05-05 06:39:20|196|193.2|195.79|192.99|196|193.2|195.79|192.99|0
1651732770000|2022-05-05 06:39:30|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651732780000|2022-05-05 06:39:40|195.58|192.78|195.58|192.78|195.68|192.88|195.58|192.78|0
1651732790000|2022-05-05 06:39:50|195.68|192.88|195.68|192.88|195.79|192.99|195.68|192.88|0
1651732800000|2022-05-05 06:40:00|195.79|192.99|196|193.2|196|193.2|195.73|192.93|0
1651732810000|2022-05-05 06:40:10|196.11|193.31|196.11|193.31|196.11|193.31|196.05|193.25|0
1651732820000|2022-05-05 06:40:20|196|193.2|196|193.2|196|193.2|195.89|193.09|0
1651732830000|2022-05-05 06:40:30|195.47|192.67|195.58|192.78|195.58|192.78|195.47|192.67|0
1651732840000|2022-05-05 06:40:40|195.73|192.93|195.63|192.83|195.73|192.93|195.63|192.83|0
1651732850000|2022-05-05 06:40:50|195.58|192.78|195.47|192.67|195.58|192.78|195.47|192.67|0
1651732860000|2022-05-05 06:41:00|195.58|192.78|195.68|192.88|195.68|192.88|195.58|192.78|0
1651732870000|2022-05-05 06:41:10|195.73|192.93|195.68|192.88|195.73|192.93|195.68|192.88|0
1651732880000|2022-05-05 06:41:20|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1651732890000|2022-05-05 06:41:30|195.79|192.99|195.73|192.93|195.89|193.09|195.73|192.93|0
1651732900000|2022-05-05 06:41:40|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651732910000|2022-05-05 06:41:50|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651732920000|2022-05-05 06:42:00|195.58|192.78|195.79|192.99|195.79|192.99|195.58|192.78|0
1651732930000|2022-05-05 06:42:10|195.73|192.93|195.79|192.99|195.79|192.99|195.73|192.93|0
1651732940000|2022-05-05 06:42:20|197.01|194.21|197.11|194.31|197.11|194.31|197.01|194.21|0
1651732950000|2022-05-05 06:42:30|196.6|193.8|196.38|193.58|196.6|193.8|196.38|193.58|0
1651732960000|2022-05-05 06:42:40|196.49|193.69|196.22|193.42|196.49|193.69|196.22|193.42|0
1651732970000|2022-05-05 06:42:50|196.28|193.48|196.28|193.48|196.28|193.48|196.22|193.42|0
1651732980000|2022-05-05 06:43:00|196.22|193.42|196.7|193.9|196.7|193.9|196.22|193.42|0
1651732990000|2022-05-05 06:43:10|196.65|193.85|196.81|194.01|196.81|194.01|196.65|193.85|0
1651733000000|2022-05-05 06:43:20|196.91|194.11|196.86|194.06|196.91|194.11|196.75|193.95|0
1651733010000|2022-05-05 06:43:30|196.91|194.11|196.49|193.69|196.96|194.16|196.49|193.69|0
1651733020000|2022-05-05 06:43:40|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651733030000|2022-05-05 06:43:50|196.54|193.74|196.38|193.58|196.6|193.8|196.38|193.58|0
1651733040000|2022-05-05 06:44:00|196.33|193.53|196.38|193.58|196.38|193.58|196.17|193.37|0
1651733050000|2022-05-05 06:44:10|196.33|193.53|196.38|193.58|196.38|193.58|196.33|193.53|0
1651733060000|2022-05-05 06:44:20|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651733070000|2022-05-05 06:44:30|196.22|193.42|195.96|193.16|196.28|193.48|195.96|193.16|0
1651733080000|2022-05-05 06:44:40|196.01|193.21|196.07|193.27|196.07|193.27|195.96|193.16|0
1651733090000|2022-05-05 06:44:50|196.17|193.37|196.07|193.27|196.17|193.37|196.07|193.27|0
1651733100000|2022-05-05 06:45:00|196.17|193.37|196.07|193.27|196.17|193.37|196.07|193.27|0
1651733110000|2022-05-05 06:45:10|196.17|193.37|196.17|193.37|196.28|193.48|196.17|193.37|0
1651733140000|2022-05-05 06:45:40|196.07|193.27|195.96|193.16|196.07|193.27|195.96|193.16|0
1651733150000|2022-05-05 06:45:50|196.07|193.27|195.96|193.16|196.07|193.27|195.96|193.16|0
1651733160000|2022-05-05 06:46:00|196.01|193.21|196.22|193.42|196.22|193.42|196.01|193.21|0
1651733170000|2022-05-05 06:46:10|196.28|193.48|196.38|193.58|196.38|193.58|196.28|193.48|0
1651733190000|2022-05-05 06:46:30|196.28|193.48|196.49|193.69|196.49|193.69|196.28|193.48|0
1651733200000|2022-05-05 06:46:40|196.43|193.63|196.33|193.53|196.43|193.63|196.33|193.53|0
1651733210000|2022-05-05 06:46:50|196.28|193.48|196.12|193.32|196.28|193.48|196.12|193.32|0
1651733220000|2022-05-05 06:47:00|196.07|193.27|196.28|193.48|196.38|193.58|196.07|193.27|0
1651733230000|2022-05-05 06:47:10|196.38|193.58|196.49|193.69|196.49|193.69|196.33|193.53|0
1651733240000|2022-05-05 06:47:20|196.59|193.79|196.33|193.53|196.59|193.79|196.33|193.53|0
1651733250000|2022-05-05 06:47:30|196.28|193.48|196.38|193.58|196.38|193.58|196.28|193.48|0
1651733260000|2022-05-05 06:47:40|196.28|193.48|196.28|193.48|196.28|193.48|196.17|193.37|0
1651733270000|2022-05-05 06:47:50|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1651733280000|2022-05-05 06:48:00|196.07|193.27|196.22|193.42|196.22|193.42|196.07|193.27|0
1651733290000|2022-05-05 06:48:10|196.28|193.48|196.28|193.48|196.38|193.58|196.28|193.48|0
1651733300000|2022-05-05 06:48:20|196.17|193.37|195.85|193.05|196.17|193.37|195.85|193.05|0
1651733310000|2022-05-05 06:48:30|195.96|193.16|196.07|193.27|196.07|193.27|195.96|193.16|0
1651733330000|2022-05-05 06:48:50|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1651733340000|2022-05-05 06:49:00|196.12|193.32|196.17|193.37|196.17|193.37|196.12|193.32|0
1651733350000|2022-05-05 06:49:10|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1651733360000|2022-05-05 06:49:20|196.17|193.37|196.06|193.26|196.17|193.37|195.96|193.16|0
1651733370000|2022-05-05 06:49:30|195.96|193.16|196.01|193.21|196.01|193.21|195.96|193.16|0
1651733380000|2022-05-05 06:49:40|195.96|193.16|196.06|193.26|196.06|193.26|195.96|193.16|0
1651733390000|2022-05-05 06:49:50|196.28|193.48|196.17|193.37|196.28|193.48|196.17|193.37|0
1651733400000|2022-05-05 06:50:00|196.22|193.42|196.33|193.53|196.38|193.58|196.22|193.42|0
1651733410000|2022-05-05 06:50:10|196.28|193.48|196.33|193.53|196.38|193.58|196.28|193.48|0
1651733420000|2022-05-05 06:50:20|196.38|193.58|196.28|193.48|196.38|193.58|196.28|193.48|0
1651733430000|2022-05-05 06:50:30|196.17|193.37|196.28|193.48|196.28|193.48|196.17|193.37|0
1651733440000|2022-05-05 06:50:40|196.22|193.42|196.17|193.37|196.28|193.48|196.17|193.37|0
1651733450000|2022-05-05 06:50:50|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1651733460000|2022-05-05 06:51:00|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1651733470000|2022-05-05 06:51:10|196.7|193.9|196.49|193.69|196.7|193.9|196.49|193.69|0
1651733480000|2022-05-05 06:51:20|196.43|193.63|196.01|193.21|196.43|193.63|196.01|193.21|0
1651733490000|2022-05-05 06:51:30|195.85|193.05|195.96|193.16|195.96|193.16|195.85|193.05|0
1651733500000|2022-05-05 06:51:40|195.85|193.05|196.06|193.26|196.06|193.26|195.85|193.05|0
1651733510000|2022-05-05 06:51:50|196.01|193.21|195.9|193.1|196.06|193.26|195.85|193.05|0
1651733520000|2022-05-05 06:52:00|196.06|193.26|196.17|193.37|196.17|193.37|196.06|193.26|0
1651733530000|2022-05-05 06:52:10|196.27|193.47|196.27|193.47|196.27|193.47|196.17|193.37|0
1651733540000|2022-05-05 06:52:20|196.22|193.42|196.49|193.69|196.49|193.69|196.22|193.42|0
1651733550000|2022-05-05 06:52:30|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651733560000|2022-05-05 06:52:40|196.38|193.58|196.49|193.69|196.49|193.69|196.38|193.58|0
1651733570000|2022-05-05 06:52:50|196.43|193.63|196.38|193.58|196.43|193.63|196.38|193.58|0
1651733580000|2022-05-05 06:53:00|196.33|193.53|196.59|193.79|196.59|193.79|196.33|193.53|0
1651733590000|2022-05-05 06:53:10|196.54|193.74|196.43|193.63|196.54|193.74|196.43|193.63|0
1651733600000|2022-05-05 06:53:20|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1651733610000|2022-05-05 06:53:30|196.38|193.58|196.11|193.31|196.38|193.58|196.11|193.31|0
1651733620000|2022-05-05 06:53:40|196.06|193.26|196.17|193.37|196.17|193.37|196.06|193.26|0
1651733630000|2022-05-05 06:53:50|196.06|193.26|196.01|193.21|196.06|193.26|195.96|193.16|0
1651733640000|2022-05-05 06:54:00|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1651733650000|2022-05-05 06:54:10|196.17|193.37|196.06|193.26|196.22|193.42|196.06|193.26|0
1651733670000|2022-05-05 06:54:30|195.96|193.16|196.06|193.26|196.06|193.26|195.96|193.16|0
1651733680000|2022-05-05 06:54:40|195.96|193.16|196.01|193.21|196.06|193.26|195.96|193.16|0
1651733690000|2022-05-05 06:54:50|195.96|193.16|195.85|193.05|195.96|193.16|195.85|193.05|0
1651733700000|2022-05-05 06:55:00|195.96|193.16|195.96|193.16|196.06|193.26|195.96|193.16|0
1651733710000|2022-05-05 06:55:10|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651733720000|2022-05-05 06:55:20|196.17|193.37|196.48|193.68|196.48|193.68|196.17|193.37|0
1651733730000|2022-05-05 06:55:30|196.38|193.58|196.17|193.37|196.38|193.58|196.17|193.37|0
1651733740000|2022-05-05 06:55:40|196.32|193.52|196.38|193.58|196.38|193.58|196.27|193.47|0
1651733750000|2022-05-05 06:55:50|196.48|193.68|196.38|193.58|196.48|193.68|196.38|193.58|0
1651733760000|2022-05-05 06:56:00|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1651733770000|2022-05-05 06:56:10|196.38|193.58|196.48|193.68|196.48|193.68|196.38|193.58|0
1651733790000|2022-05-05 06:56:30|196.32|193.52|196.27|193.47|196.38|193.58|196.27|193.47|0
1651733800000|2022-05-05 06:56:40|196.17|193.37|196.17|193.37|196.17|193.37|196.11|193.31|0
1651733810000|2022-05-05 06:56:50|196.06|193.26|196.06|193.26|196.17|193.37|196.06|193.26|0
1651733820000|2022-05-05 06:57:00|196.11|193.31|196.27|193.47|196.38|193.58|196.11|193.31|0
1651733830000|2022-05-05 06:57:10|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1651733840000|2022-05-05 06:57:20|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651733850000|2022-05-05 06:57:30|195.96|193.16|195.9|193.1|195.96|193.16|195.85|193.05|0
1651733860000|2022-05-05 06:57:40|195.96|193.16|195.96|193.16|196.01|193.21|195.9|193.1|0
1651733870000|2022-05-05 06:57:50|195.9|193.1|195.85|193.05|195.96|193.16|195.85|193.05|0
1651733890000|2022-05-05 06:58:10|195.96|193.16|196.06|193.26|196.06|193.26|195.96|193.16|0
1651733900000|2022-05-05 06:58:20|195.96|193.16|195.85|193.05|196.01|193.21|195.85|193.05|0
1651733910000|2022-05-05 06:58:30|195.11|192.31|195.32|192.52|195.32|192.52|195.11|192.31|0
1651733920000|2022-05-05 06:58:40|195.22|192.42|195.11|192.31|195.27|192.47|195.11|192.31|0
1651733930000|2022-05-05 06:58:50|195.22|192.42|194.59|191.79|195.22|192.42|194.59|191.79|0
1651733940000|2022-05-05 06:59:00|194.64|191.84|194.9|192.1|194.9|192.1|194.64|191.84|0
1651733950000|2022-05-05 06:59:10|194.95|192.15|194.9|192.1|195.06|192.26|194.9|192.1|0
1651733960000|2022-05-05 06:59:20|195.06|192.26|195.01|192.21|195.06|192.26|195.01|192.21|0
1651733970000|2022-05-05 06:59:30|194.9|192.1|195.22|192.42|195.22|192.42|194.9|192.1|0
1651733980000|2022-05-05 06:59:40|195.11|192.31|194.9|192.1|195.11|192.31|194.9|192.1|0
1651733990000|2022-05-05 06:59:50|194.8|192|194.74|191.94|194.9|192.1|194.74|191.94|0
1651734000000|2022-05-05 07:00:00|195.22|192.42|194.74|191.94|195.22|192.42|194.74|191.94|0
1651734010000|2022-05-05 07:00:10|194.8|192|194.17|191.37|194.8|192|194.17|191.37|0
1651734020000|2022-05-05 07:00:20|194.06|191.26|193.96|191.16|194.06|191.26|193.96|191.16|0
1651734030000|2022-05-05 07:00:30|194.06|191.26|194.27|191.47|194.27|191.47|194.06|191.26|0
1651734040000|2022-05-05 07:00:40|194.06|191.26|194.17|191.37|194.17|191.37|194.06|191.26|0
1651734050000|2022-05-05 07:00:50|194.06|191.26|194.06|191.26|194.17|191.37|194.06|191.26|0
1651734060000|2022-05-05 07:01:00|193.96|191.16|193.85|191.05|194.06|191.26|193.85|191.05|0
1651734070000|2022-05-05 07:01:10|193.96|191.16|193.75|190.95|193.96|191.16|193.75|190.95|0
1651734080000|2022-05-05 07:01:20|193.85|191.05|193.9|191.1|193.96|191.16|193.85|191.05|0
1651734090000|2022-05-05 07:01:30|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1651734100000|2022-05-05 07:01:40|193.9|191.1|193.96|191.16|193.96|191.16|193.9|191.1|0
1651734110000|2022-05-05 07:01:50|194.11|191.31|194.06|191.26|194.11|191.31|194.01|191.21|0
1651734130000|2022-05-05 07:02:10|193.96|191.16|194.06|191.26|194.06|191.26|193.96|191.16|0
1651734140000|2022-05-05 07:02:20|193.96|191.16|193.96|191.16|194.06|191.26|193.96|191.16|0
1651734150000|2022-05-05 07:02:30|194.06|191.26|193.8|191|194.06|191.26|193.8|191|0
1651734160000|2022-05-05 07:02:40|193.85|191.05|193.75|190.95|193.85|191.05|193.64|190.84|0
1651734170000|2022-05-05 07:02:50|193.96|191.16|194.17|191.37|194.17|191.37|193.85|191.05|0
1651734180000|2022-05-05 07:03:00|194.01|191.21|193.85|191.05|194.01|191.21|193.85|191.05|0
1651734190000|2022-05-05 07:03:10|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1651734200000|2022-05-05 07:03:20|193.85|191.05|193.8|191|193.85|191.05|193.8|191|0
1651734210000|2022-05-05 07:03:30|193.75|190.95|193.9|191.1|193.9|191.1|193.75|190.95|0
1651734220000|2022-05-05 07:03:40|194.06|191.26|194.17|191.37|194.17|191.37|194.06|191.26|0
1651734230000|2022-05-05 07:03:50|194.11|191.31|194.22|191.42|194.27|191.47|194.11|191.31|0
1651734240000|2022-05-05 07:04:00|194.27|191.47|194.48|191.68|194.48|191.68|194.27|191.47|0
1651734250000|2022-05-05 07:04:10|194.43|191.63|194.8|192|194.8|192|194.43|191.63|0
1651734260000|2022-05-05 07:04:20|194.9|192.1|195.22|192.42|195.32|192.52|194.9|192.1|0
1651734270000|2022-05-05 07:04:30|195.11|192.31|195.53|192.73|195.53|192.73|195.11|192.31|0
1651734280000|2022-05-05 07:04:40|195.64|192.84|195.58|192.78|195.85|193.05|195.58|192.78|0
1651734290000|2022-05-05 07:04:50|195.53|192.73|195.53|192.73|195.64|192.84|195.53|192.73|0
1651734300000|2022-05-05 07:05:00|195.44|193.04|195.28|192.88|195.44|193.04|195.12|192.72|0
1651734310000|2022-05-05 07:05:10|195.23|192.83|195.23|192.83|195.23|192.83|195.12|192.72|0
1651734320000|2022-05-05 07:05:20|195.17|192.77|195.17|192.77|195.17|192.77|195.12|192.72|0
1651734330000|2022-05-05 07:05:30|195.02|192.62|194.81|192.41|195.02|192.62|194.65|192.25|0
1651734340000|2022-05-05 07:05:40|194.7|192.3|194.02|191.62|194.7|192.3|194.02|191.62|0
1651734350000|2022-05-05 07:05:50|194.07|191.67|194.28|191.88|194.28|191.88|193.97|191.57|0
1651734360000|2022-05-05 07:06:00|194.17|191.77|193.76|191.36|194.17|191.77|193.76|191.36|0
1651734370000|2022-05-05 07:06:10|193.65|191.25|193.7|191.3|193.7|191.3|193.18|190.78|0
1651734380000|2022-05-05 07:06:20|193.76|191.36|194.17|191.77|194.17|191.77|193.76|191.36|0
1651734390000|2022-05-05 07:06:30|194.23|191.83|194.07|191.67|194.23|191.83|193.96|191.56|0
1651734400000|2022-05-05 07:06:40|193.96|191.56|193.96|191.56|193.96|191.56|193.86|191.46|0
1651734410000|2022-05-05 07:06:50|194.07|191.67|193.6|191.2|194.07|191.67|193.6|191.2|0
1651734420000|2022-05-05 07:07:00|193.86|191.46|193.86|191.46|193.86|191.46|193.65|191.25|0
1651734430000|2022-05-05 07:07:10|193.96|191.56|193.91|191.51|194.02|191.62|193.91|191.51|0
1651734440000|2022-05-05 07:07:20|193.76|191.36|193.86|191.46|193.86|191.46|193.7|191.3|0
1651734450000|2022-05-05 07:07:30|194.07|191.67|193.96|191.56|194.07|191.67|193.96|191.56|0
1651734460000|2022-05-05 07:07:40|193.75|191.35|194.17|191.77|194.17|191.77|193.75|191.35|0
1651734470000|2022-05-05 07:07:50|194.28|191.88|194.17|191.77|194.38|191.98|194.17|191.77|0
1651734480000|2022-05-05 07:08:00|193.75|191.35|194.22|191.82|194.22|191.82|193.75|191.35|0
1651734490000|2022-05-05 07:08:10|194.17|191.77|194.17|191.77|194.28|191.88|194.17|191.77|0
1651734500000|2022-05-05 07:08:20|194.28|191.88|194.8|192.4|194.8|192.4|194.22|191.82|0
1651734510000|2022-05-05 07:08:30|195.06|192.66|195.12|192.72|195.12|192.72|194.91|192.51|0
1651734520000|2022-05-05 07:08:40|195.01|192.61|195.01|192.61|195.01|192.61|194.91|192.51|0
1651734530000|2022-05-05 07:08:50|195.22|192.82|195.06|192.66|195.28|192.88|195.06|192.66|0
1651734540000|2022-05-05 07:09:00|195.17|192.77|195.49|193.09|195.54|193.14|195.17|192.77|0
1651734550000|2022-05-05 07:09:10|195.33|192.93|195.22|192.82|195.33|192.93|195.22|192.82|0
1651734560000|2022-05-05 07:09:20|195.33|192.93|195.43|193.03|195.43|193.03|195.33|192.93|0
1651734570000|2022-05-05 07:09:30|195.22|192.82|195.17|192.77|195.22|192.82|195.12|192.72|0
1651734580000|2022-05-05 07:09:40|195.22|192.82|195.12|192.72|195.22|192.82|195.12|192.72|0
1651734590000|2022-05-05 07:09:50|195.01|192.61|194.75|192.35|195.01|192.61|194.75|192.35|0
1651734600000|2022-05-05 07:10:00|194.8|192.4|194.75|192.35|194.85|192.45|194.75|192.35|0
1651734610000|2022-05-05 07:10:10|194.49|192.09|194.07|191.67|194.49|192.09|194.07|191.67|0
1651734620000|2022-05-05 07:10:20|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1651734630000|2022-05-05 07:10:30|194.17|191.77|194.33|191.93|194.38|191.98|194.17|191.77|0
1651734640000|2022-05-05 07:10:40|194.07|191.67|193.96|191.56|194.17|191.77|193.96|191.56|0
1651734650000|2022-05-05 07:10:50|193.91|191.51|194.07|191.67|194.07|191.67|193.75|191.35|0
1651734660000|2022-05-05 07:11:00|194.17|191.77|194.28|191.88|194.28|191.88|194.17|191.77|0
1651734670000|2022-05-05 07:11:10|194.38|191.98|194.17|191.77|194.38|191.98|194.17|191.77|0
1651734680000|2022-05-05 07:11:20|193.96|191.56|193.75|191.35|193.96|191.56|193.75|191.35|0
1651734690000|2022-05-05 07:11:30|193.8|191.4|193.96|191.56|193.96|191.56|193.8|191.4|0
1651734700000|2022-05-05 07:11:40|194.01|191.61|193.86|191.46|194.07|191.67|193.86|191.46|0
1651734710000|2022-05-05 07:11:50|193.65|191.25|193.65|191.25|193.7|191.3|193.44|191.04|0
1651734720000|2022-05-05 07:12:00|193.75|191.35|193.75|191.35|193.75|191.35|193.65|191.25|0
1651734730000|2022-05-05 07:12:10|193.7|191.3|193.91|191.51|193.91|191.51|193.7|191.3|0
1651734740000|2022-05-05 07:12:20|194.01|191.61|193.86|191.46|194.01|191.61|193.75|191.35|0
1651734750000|2022-05-05 07:12:30|193.65|191.25|193.23|190.83|193.65|191.25|193.23|190.83|0
1651734760000|2022-05-05 07:12:40|193.12|190.72|193.12|190.72|193.12|190.72|193.02|190.62|0
1651734770000|2022-05-05 07:12:50|193.02|190.62|193.12|190.72|193.12|190.72|193.02|190.62|0
1651734780000|2022-05-05 07:13:00|193.07|190.67|193.17|190.77|193.23|190.83|193.07|190.67|0
1651734790000|2022-05-05 07:13:10|193.12|190.72|193.17|190.77|193.23|190.83|193.12|190.72|0
1651734800000|2022-05-05 07:13:20|193.23|190.83|193.02|190.62|193.23|190.83|193.02|190.62|0
1651734810000|2022-05-05 07:13:30|192.92|190.52|192.92|190.52|193.02|190.62|192.92|190.52|0
1651734820000|2022-05-05 07:13:40|192.86|190.46|192.5|190.1|192.86|190.46|192.5|190.1|0
1651734830000|2022-05-05 07:13:50|192.6|190.2|192.81|190.41|192.81|190.41|192.6|190.2|0
1651734840000|2022-05-05 07:14:00|192.71|190.31|192.71|190.31|192.71|190.31|192.71|190.31|0
1651734850000|2022-05-05 07:14:10|192.5|190.1|192.55|190.15|192.6|190.2|192.5|190.1|0
1651734860000|2022-05-05 07:14:20|192.6|190.2|192.5|190.1|192.6|190.2|192.5|190.1|0
1651734870000|2022-05-05 07:14:30|192.39|189.99|192.5|190.1|192.5|190.1|192.39|189.99|0
1651734880000|2022-05-05 07:14:40|192.39|189.99|192.29|189.89|192.39|189.99|192.29|189.89|0
1651734890000|2022-05-05 07:14:50|192.08|189.68|192.08|189.68|192.18|189.78|192.08|189.68|0
1651734900000|2022-05-05 07:15:00|191.98|189.58|191.98|189.58|192.18|189.78|191.98|189.58|0
1651734910000|2022-05-05 07:15:10|191.92|189.52|192.18|189.78|192.18|189.78|191.92|189.52|0
1651734920000|2022-05-05 07:15:20|192.29|189.89|192.29|189.89|192.29|189.89|192.18|189.78|0
1651734930000|2022-05-05 07:15:30|192.18|189.78|192.13|189.73|192.29|189.89|192.13|189.73|0
1651734940000|2022-05-05 07:15:40|192.18|189.78|192.18|189.78|192.18|189.78|192.13|189.73|0
1651734950000|2022-05-05 07:15:50|192.29|189.89|192.23|189.83|192.29|189.89|192.23|189.83|0
1651734960000|2022-05-05 07:16:00|192.29|189.89|191.98|189.58|192.39|189.99|191.98|189.58|0
1651734970000|2022-05-05 07:16:10|191.87|189.47|192.03|189.63|192.08|189.68|191.87|189.47|0
1651734980000|2022-05-05 07:16:20|192.08|189.68|191.77|189.37|192.08|189.68|191.77|189.37|0
1651734990000|2022-05-05 07:16:30|191.87|189.47|191.56|189.16|191.87|189.47|191.56|189.16|0
1651735000000|2022-05-05 07:16:40|191.5|189.1|191.04|188.64|191.5|189.1|191.04|188.64|0
1651735010000|2022-05-05 07:16:50|191.25|188.85|191.14|188.74|191.35|188.95|191.14|188.74|0
1651735020000|2022-05-05 07:17:00|191.04|188.64|190.94|188.54|191.04|188.64|190.94|188.54|0
1651735030000|2022-05-05 07:17:10|191.09|188.69|191.04|188.64|191.09|188.69|191.04|188.64|0
1651735040000|2022-05-05 07:17:20|191.14|188.74|191.35|188.95|191.35|188.95|191.04|188.64|0
1651735050000|2022-05-05 07:17:30|191.25|188.85|191.25|188.85|191.25|188.85|191.14|188.74|0
1651735060000|2022-05-05 07:17:40|191.35|188.95|191.25|188.85|191.35|188.95|191.14|188.74|0
1651735070000|2022-05-05 07:17:50|191.14|188.74|191.09|188.69|191.14|188.74|191.04|188.64|0
1651735080000|2022-05-05 07:18:00|191.25|188.85|191.25|188.85|191.35|188.95|191.25|188.85|0
1651735090000|2022-05-05 07:18:10|191.3|188.9|191.3|188.9|191.3|188.9|191.25|188.85|0
1651735100000|2022-05-05 07:18:20|191.25|188.85|191.14|188.74|191.25|188.85|191.04|188.64|0
1651735110000|2022-05-05 07:18:30|191.04|188.64|191.14|188.74|191.14|188.74|191.04|188.64|0
1651735120000|2022-05-05 07:18:40|191.09|188.69|191.04|188.64|191.09|188.69|191.04|188.64|0
1651735130000|2022-05-05 07:18:50|191.14|188.74|191.14|188.74|191.14|188.74|191.14|188.74|0
1651735140000|2022-05-05 07:19:00|191.25|188.85|191.14|188.74|191.25|188.85|191.14|188.74|0
1651735150000|2022-05-05 07:19:10|191.35|188.95|191.19|188.79|191.35|188.95|191.19|188.79|0
1651735160000|2022-05-05 07:19:20|191.04|188.64|191.14|188.74|191.14|188.74|191.04|188.64|0
1651735170000|2022-05-05 07:19:30|191.04|188.64|191.25|188.85|191.25|188.85|191.04|188.64|0
1651735180000|2022-05-05 07:19:40|191.4|189|191.14|188.74|191.56|189.16|191.14|188.74|0
1651735190000|2022-05-05 07:19:50|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1651735210000|2022-05-05 07:20:10|190.98|188.58|190.93|188.53|191.04|188.64|190.93|188.53|0
1651735230000|2022-05-05 07:20:30|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1651735240000|2022-05-05 07:20:40|191.14|188.74|190.93|188.53|191.14|188.74|190.93|188.53|0
1651735250000|2022-05-05 07:20:50|190.98|188.58|190.93|188.53|191.04|188.64|190.93|188.53|0
1651735260000|2022-05-05 07:21:00|189.08|186.68|191.71|189.31|191.71|189.31|189.08|186.68|0
1651735270000|2022-05-05 07:21:10|191.81|189.41|192.13|189.73|192.13|189.73|191.81|189.41|0
1651735280000|2022-05-05 07:21:20|191.81|189.41|192.02|189.62|192.02|189.62|191.81|189.41|0
1651735290000|2022-05-05 07:21:30|192.23|189.83|192.07|189.67|192.23|189.83|192.07|189.67|0
1651735300000|2022-05-05 07:21:40|191.92|189.52|191.97|189.57|192.02|189.62|191.92|189.52|0
1651735310000|2022-05-05 07:21:50|191.92|189.52|191.71|189.31|191.92|189.52|191.71|189.31|0
1651735320000|2022-05-05 07:22:00|191.92|189.52|192.02|189.62|192.02|189.62|191.92|189.52|0
1651735330000|2022-05-05 07:22:10|192.12|189.72|193.23|190.83|193.23|190.83|192.12|189.72|0
1651735340000|2022-05-05 07:22:20|193.13|190.73|191.02|188.62|193.13|190.73|191.02|188.62|0
1651735350000|2022-05-05 07:22:30|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1651735360000|2022-05-05 07:22:40|190.86|188.46|190.81|188.41|190.92|188.52|190.81|188.41|0
1651735370000|2022-05-05 07:22:50|190.86|188.46|190.81|188.41|190.86|188.46|190.81|188.41|0
1651735380000|2022-05-05 07:23:00|190.92|188.52|190.71|188.31|190.92|188.52|190.71|188.31|0
1651735390000|2022-05-05 07:23:10|190.81|188.41|190.92|188.52|190.92|188.52|190.81|188.41|0
1651735400000|2022-05-05 07:23:20|190.81|188.41|190.86|188.46|190.86|188.46|190.81|188.41|0
1651735410000|2022-05-05 07:23:30|190.81|188.41|190.71|188.31|190.86|188.46|190.71|188.31|0
1651735420000|2022-05-05 07:23:40|190.81|188.41|190.92|188.52|190.92|188.52|190.81|188.41|0
1651735430000|2022-05-05 07:23:50|190.81|188.41|190.81|188.41|190.81|188.41|190.81|188.41|0
1651735440000|2022-05-05 07:24:00|190.71|188.31|190.81|188.41|190.81|188.41|190.71|188.31|0
1651735450000|2022-05-05 07:24:10|190.71|188.31|190.71|188.31|190.71|188.31|190.71|188.31|0
1651735460000|2022-05-05 07:24:20|190.6|188.2|190.09|187.69|190.6|188.2|190.09|187.69|0
1651735470000|2022-05-05 07:24:30|190.19|187.79|190.24|187.84|190.24|187.84|190.19|187.79|0
1651735480000|2022-05-05 07:24:40|190.09|187.69|189.67|187.27|190.09|187.69|189.67|187.27|0
1651735490000|2022-05-05 07:24:50|189.46|187.06|189.62|187.22|189.62|187.22|189.46|187.06|0
1651735500000|2022-05-05 07:25:00|189.57|187.17|189.46|187.06|189.57|187.17|189.36|186.96|0
1651735510000|2022-05-05 07:25:10|189.57|187.17|189.98|187.58|189.98|187.58|189.57|187.17|0
1651735520000|2022-05-05 07:25:20|189.88|187.48|189.57|187.17|189.88|187.48|189.57|187.17|0
1651735530000|2022-05-05 07:25:30|189.62|187.22|189.98|187.58|189.98|187.58|189.46|187.06|0
1651735540000|2022-05-05 07:25:40|189.88|187.48|189.57|187.17|189.88|187.48|189.57|187.17|0
1651735550000|2022-05-05 07:25:50|189.46|187.06|189.62|187.22|189.62|187.22|189.46|187.06|0
1651735560000|2022-05-05 07:26:00|189.57|187.17|189.46|187.06|189.57|187.17|189.46|187.06|0
1651735570000|2022-05-05 07:26:10|189.36|186.96|189.46|187.06|189.46|187.06|189.36|186.96|0
1651735580000|2022-05-05 07:26:20|189.36|186.96|189.46|187.06|189.46|187.06|189.36|186.96|0
1651735590000|2022-05-05 07:26:30|189.67|187.27|189.77|187.37|189.77|187.37|189.67|187.27|0
1651735600000|2022-05-05 07:26:40|189.67|187.27|189.46|187.06|189.67|187.27|189.46|187.06|0
1651735610000|2022-05-05 07:26:50|189.51|187.11|189.31|186.91|189.67|187.27|189.31|186.91|0
1651735620000|2022-05-05 07:27:00|189.26|186.86|189.36|186.96|189.36|186.96|189.05|186.65|0
1651735630000|2022-05-05 07:27:10|189.46|187.06|189.26|186.86|189.46|187.06|189.26|186.86|0
1651735640000|2022-05-05 07:27:20|189.46|187.06|189.46|187.06|189.46|187.06|189.46|187.06|0
1651735650000|2022-05-05 07:27:30|189.57|187.17|189.67|187.27|189.67|187.27|189.57|187.17|0
1651735660000|2022-05-05 07:27:40|189.57|187.17|189.51|187.11|189.57|187.17|189.51|187.11|0
1651735670000|2022-05-05 07:27:50|189.36|186.96|189.62|187.22|189.67|187.27|189.36|186.96|0
1651735680000|2022-05-05 07:28:00|189.67|187.27|189.88|187.48|189.88|187.48|189.67|187.27|0
1651735690000|2022-05-05 07:28:10|189.77|187.37|190.03|187.63|190.03|187.63|189.72|187.32|0
1651735700000|2022-05-05 07:28:20|189.98|187.58|190.03|187.63|190.03|187.63|189.98|187.58|0
1651735710000|2022-05-05 07:28:30|190.19|187.79|190.19|187.79|190.24|187.84|190.13|187.73|0
1651735720000|2022-05-05 07:28:40|190.29|187.89|190.71|188.31|190.71|188.31|190.29|187.89|0
1651735730000|2022-05-05 07:28:50|190.6|188.2|190.55|188.15|190.6|188.2|190.55|188.15|0
1651735740000|2022-05-05 07:29:00|190.6|188.2|190.6|188.2|190.71|188.31|190.6|188.2|0
1651735750000|2022-05-05 07:29:10|190.55|188.15|190.44|188.04|190.6|188.2|190.44|188.04|0
1651735760000|2022-05-05 07:29:20|190.39|187.99|190.19|187.79|190.39|187.99|190.19|187.79|0
1651735770000|2022-05-05 07:29:30|189.98|187.58|189.77|187.37|189.98|187.58|189.77|187.37|0
1651735780000|2022-05-05 07:29:40|189.88|187.48|189.72|187.32|189.88|187.48|189.72|187.32|0
1651735790000|2022-05-05 07:29:50|189.77|187.37|189.26|186.86|189.82|187.42|189.26|186.86|0
1651735800000|2022-05-05 07:30:00|189.46|187.06|189.67|187.27|189.67|187.27|189.46|187.06|0
1651735810000|2022-05-05 07:30:10|190.13|187.73|190.08|187.68|190.13|187.73|190.08|187.68|0
1651735820000|2022-05-05 07:30:20|190.19|187.79|190.39|187.99|190.39|187.99|190.19|187.79|0
1651735830000|2022-05-05 07:30:30|190.5|188.1|190.19|187.79|190.6|188.2|190.19|187.79|0
1651735840000|2022-05-05 07:30:40|190.03|187.63|190.03|187.63|190.03|187.63|190.03|187.63|0
1651735850000|2022-05-05 07:30:50|190.08|187.68|190.19|187.79|190.19|187.79|190.08|187.68|0
1651735860000|2022-05-05 07:31:00|190.03|187.63|190.29|187.89|190.29|187.89|190.03|187.63|0
1651735870000|2022-05-05 07:31:10|190.19|187.79|190.29|187.89|190.34|187.94|190.19|187.79|0
1651735880000|2022-05-05 07:31:20|190.39|187.99|190.6|188.2|190.6|188.2|190.39|187.99|0
1651735890000|2022-05-05 07:31:30|190.65|188.25|190.6|188.2|190.7|188.3|190.6|188.2|0
1651735900000|2022-05-05 07:31:40|190.7|188.3|190.91|188.51|190.91|188.51|190.7|188.3|0
1651735910000|2022-05-05 07:31:50|190.75|188.35|190.39|187.99|190.91|188.51|190.29|187.89|0
1651735920000|2022-05-05 07:32:00|190.55|188.15|190.39|187.99|190.7|188.3|190.39|187.99|0
1651735930000|2022-05-05 07:32:10|190.81|188.41|190.81|188.41|190.81|188.41|190.7|188.3|0
1651735940000|2022-05-05 07:32:20|190.91|188.51|190.08|187.68|190.91|188.51|190.08|187.68|0
1651735950000|2022-05-05 07:32:30|189.87|187.47|190.29|187.89|190.39|187.99|189.87|187.47|0
1651735960000|2022-05-05 07:32:40|190.5|188.1|190.39|187.99|190.5|188.1|190.39|187.99|0
1651735970000|2022-05-05 07:32:50|190.5|188.1|190.39|187.99|190.5|188.1|190.39|187.99|0
1651735980000|2022-05-05 07:33:00|190.44|188.04|189.98|187.58|190.44|188.04|189.98|187.58|0
1651735990000|2022-05-05 07:33:10|189.92|187.52|190.08|187.68|190.19|187.79|189.92|187.52|0
1651736000000|2022-05-05 07:33:20|189.98|187.58|190.03|187.63|190.08|187.68|189.98|187.58|0
1651736010000|2022-05-05 07:33:30|190.08|187.68|190.03|187.63|190.18|187.78|190.03|187.63|0
1651736020000|2022-05-05 07:33:40|189.98|187.58|190.08|187.68|190.08|187.68|189.98|187.58|0
1651736030000|2022-05-05 07:33:50|190.13|187.73|190.29|187.89|190.29|187.89|190.13|187.73|0
1651736040000|2022-05-05 07:34:00|190.18|187.78|190.03|187.63|190.29|187.89|190.03|187.63|0
1651736050000|2022-05-05 07:34:10|189.87|187.47|189.77|187.37|189.87|187.47|189.77|187.37|0
1651736060000|2022-05-05 07:34:20|189.82|187.42|189.67|187.27|189.82|187.42|189.67|187.27|0
1651736070000|2022-05-05 07:34:30|189.77|187.37|190.18|187.78|190.18|187.78|189.77|187.37|0
1651736080000|2022-05-05 07:34:40|189.98|187.58|189.67|187.27|189.98|187.58|189.67|187.27|0
1651736090000|2022-05-05 07:34:50|189.72|187.32|189.77|187.37|189.77|187.37|189.72|187.32|0
1651736100000|2022-05-05 07:35:00|189.87|187.47|189.77|187.37|190.08|187.68|189.77|187.37|0
1651736110000|2022-05-05 07:35:10|189.67|187.27|189.25|186.85|189.67|187.27|189.25|186.85|0
1651736120000|2022-05-05 07:35:20|189.46|187.06|189.36|186.96|189.46|187.06|189.36|186.96|0
1651736130000|2022-05-05 07:35:30|189.25|186.85|189.36|186.96|189.36|186.96|189.25|186.85|0
1651736140000|2022-05-05 07:35:40|189.67|187.27|189.87|187.47|189.87|187.47|189.67|187.27|0
1651736150000|2022-05-05 07:35:50|189.92|187.52|189.98|187.58|189.98|187.58|189.92|187.52|0
1651736160000|2022-05-05 07:36:00|190.08|187.68|190.29|187.89|190.39|187.99|190.08|187.68|0
1651736170000|2022-05-05 07:36:10|190.18|187.78|190.18|187.78|190.29|187.89|190.18|187.78|0
1651736180000|2022-05-05 07:36:20|190.08|187.68|190.29|187.89|190.29|187.89|190.08|187.68|0
1651736190000|2022-05-05 07:36:30|190.18|187.78|190.49|188.09|190.49|188.09|190.18|187.78|0
1651736200000|2022-05-05 07:36:40|190.39|187.99|190.6|188.2|190.6|188.2|190.39|187.99|0
1651736210000|2022-05-05 07:36:50|190.49|188.09|190.65|188.25|190.65|188.25|190.49|188.09|0
1651736220000|2022-05-05 07:37:00|190.7|188.3|190.91|188.51|190.91|188.51|190.7|188.3|0
1651736230000|2022-05-05 07:37:10|191.01|188.61|190.81|188.41|191.01|188.61|190.81|188.41|0
1651736240000|2022-05-05 07:37:20|190.7|188.3|190.81|188.41|190.81|188.41|190.7|188.3|0
1651736250000|2022-05-05 07:37:30|190.75|188.35|190.81|188.41|190.81|188.41|190.75|188.35|0
1651736260000|2022-05-05 07:37:40|190.75|188.35|190.91|188.51|190.91|188.51|190.7|188.3|0
1651736270000|2022-05-05 07:37:50|190.7|188.3|190.65|188.25|190.7|188.3|190.49|188.09|0
1651736280000|2022-05-05 07:38:00|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1651736290000|2022-05-05 07:38:10|190.65|188.25|190.49|188.09|190.81|188.41|190.49|188.09|0
1651736300000|2022-05-05 07:38:20|190.39|187.99|190.29|187.89|190.39|187.99|190.29|187.89|0
1651736310000|2022-05-05 07:38:30|190.18|187.78|190.03|187.63|190.18|187.78|189.98|187.58|0
1651736320000|2022-05-05 07:38:40|189.98|187.58|189.77|187.37|189.98|187.58|189.77|187.37|0
1651736330000|2022-05-05 07:38:50|189.67|187.27|189.46|187.06|189.67|187.27|189.46|187.06|0
1651736340000|2022-05-05 07:39:00|189.4|187|189.15|186.75|189.4|187|189.15|186.75|0
1651736350000|2022-05-05 07:39:10|188.94|186.54|188.74|186.34|188.94|186.54|188.74|186.34|0
1651736360000|2022-05-05 07:39:20|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1651736370000|2022-05-05 07:39:30|188.53|186.13|188.63|186.23|188.68|186.28|188.53|186.13|0
1651736380000|2022-05-05 07:39:40|188.58|186.18|188.43|186.03|188.58|186.18|188.43|186.03|0
1651736390000|2022-05-05 07:39:50|188.53|186.13|188.53|186.13|188.63|186.23|188.43|186.03|0
1651736400000|2022-05-05 07:40:00|188.63|186.23|188.73|186.33|188.94|186.54|188.53|186.13|0
1651736410000|2022-05-05 07:40:10|188.89|186.49|189.25|186.85|189.25|186.85|188.89|186.49|0
1651736420000|2022-05-05 07:40:20|189.15|186.75|189.25|186.85|189.25|186.85|189.15|186.75|0
1651736430000|2022-05-05 07:40:30|189.3|186.9|189.46|187.06|189.56|187.16|189.3|186.9|0
1651736440000|2022-05-05 07:40:40|189.35|186.95|189.46|187.06|189.46|187.06|189.35|186.95|0
1651736450000|2022-05-05 07:40:50|189.4|187|189.3|186.9|189.4|187|189.25|186.85|0
1651736460000|2022-05-05 07:41:00|189.25|186.85|189.25|186.85|189.46|187.06|189.15|186.75|0
1651736470000|2022-05-05 07:41:10|189.15|186.75|189.25|186.85|189.25|186.85|189.09|186.69|0
1651736480000|2022-05-05 07:41:20|189.35|186.95|189.77|187.37|189.77|187.37|189.25|186.85|0
1651736490000|2022-05-05 07:41:30|189.66|187.26|189.66|187.26|189.66|187.26|189.56|187.16|0
1651736500000|2022-05-05 07:41:40|189.71|187.31|189.97|187.57|189.97|187.57|189.71|187.31|0
1651736510000|2022-05-05 07:41:50|190.02|187.62|189.77|187.37|190.02|187.62|189.77|187.37|0
1651736520000|2022-05-05 07:42:00|189.87|187.47|189.87|187.47|189.87|187.47|189.82|187.42|0
1651736530000|2022-05-05 07:42:10|190.02|187.62|189.97|187.57|190.02|187.62|189.97|187.57|0
1651736540000|2022-05-05 07:42:20|190.02|187.62|189.97|187.57|190.08|187.68|189.97|187.57|0
1651736550000|2022-05-05 07:42:30|190.08|187.68|190.18|187.78|190.18|187.78|190.08|187.68|0
1651736560000|2022-05-05 07:42:40|190.08|187.68|190.02|187.62|190.13|187.73|189.92|187.52|0
1651736570000|2022-05-05 07:42:50|189.87|187.47|189.77|187.37|189.87|187.47|189.61|187.21|0
1651736580000|2022-05-05 07:43:00|189.71|187.31|189.56|187.16|189.77|187.37|189.56|187.16|0
1651736590000|2022-05-05 07:43:10|189.46|187.06|189.51|187.11|189.56|187.16|189.46|187.06|0
1651736600000|2022-05-05 07:43:20|189.56|187.16|189.66|187.26|189.77|187.37|189.56|187.16|0
1651736610000|2022-05-05 07:43:30|189.87|187.47|190.08|187.68|190.08|187.68|189.87|187.47|0
1651736620000|2022-05-05 07:43:40|190.02|187.62|190.08|187.68|190.08|187.68|190.02|187.62|0
1651736630000|2022-05-05 07:43:50|190.18|187.78|190.18|187.78|190.18|187.78|190.13|187.73|0
1651736640000|2022-05-05 07:44:00|189.97|187.57|190.18|187.78|190.18|187.78|189.97|187.57|0
1651736650000|2022-05-05 07:44:10|190.13|187.73|190.18|187.78|190.18|187.78|190.13|187.73|0
1651736660000|2022-05-05 07:44:20|190.28|187.88|190.28|187.88|190.33|187.93|190.28|187.88|0
1651736670000|2022-05-05 07:44:30|190.39|187.99|190.18|187.78|190.39|187.99|190.18|187.78|0
1651736680000|2022-05-05 07:44:40|190.28|187.88|190.28|187.88|190.28|187.88|190.28|187.88|0
1651736690000|2022-05-05 07:44:50|190.39|187.99|190.28|187.88|190.39|187.99|190.28|187.88|0
1651736700000|2022-05-05 07:45:00|190.23|187.83|190.08|187.68|190.28|187.88|190.08|187.68|0
1651736710000|2022-05-05 07:45:10|190.28|187.88|190.18|187.78|190.28|187.88|190.18|187.78|0
1651736720000|2022-05-05 07:45:20|190.08|187.68|189.92|187.52|190.08|187.68|189.87|187.47|0
1651736730000|2022-05-05 07:45:30|189.77|187.37|189.97|187.57|189.97|187.57|189.77|187.37|0
1651736740000|2022-05-05 07:45:40|190.08|187.68|190.39|187.99|190.39|187.99|190.08|187.68|0
1651736750000|2022-05-05 07:45:50|190.28|187.88|190.49|188.09|190.49|188.09|190.28|187.88|0
1651736760000|2022-05-05 07:46:00|190.59|188.19|190.49|188.09|190.59|188.19|190.44|188.04|0
1651736770000|2022-05-05 07:46:10|190.7|188.3|190.59|188.19|190.7|188.3|190.59|188.19|0
1651736780000|2022-05-05 07:46:20|190.49|188.09|190.39|187.99|190.49|188.09|190.39|187.99|0
1651736790000|2022-05-05 07:46:30|190.28|187.88|190.33|187.93|190.39|187.99|190.28|187.88|0
1651736800000|2022-05-05 07:46:40|190.39|187.99|190.8|188.4|190.8|188.4|190.39|187.99|0
1651736810000|2022-05-05 07:46:50|190.59|188.19|190.59|188.19|190.59|188.19|190.59|188.19|0
1651736820000|2022-05-05 07:47:00|190.54|188.14|190.7|188.3|190.7|188.3|190.49|188.09|0
1651736830000|2022-05-05 07:47:10|190.49|188.09|190.28|187.88|190.49|188.09|190.28|187.88|0
1651736840000|2022-05-05 07:47:20|190.49|188.09|190.91|188.51|190.91|188.51|190.49|188.09|0
1651736850000|2022-05-05 07:47:30|190.85|188.45|190.91|188.51|190.91|188.51|190.85|188.45|0
1651736860000|2022-05-05 07:47:40|190.96|188.56|191.01|188.61|191.01|188.61|190.96|188.56|0
1651736870000|2022-05-05 07:47:50|191.22|188.82|191.22|188.82|191.22|188.82|191.11|188.71|0
1651736880000|2022-05-05 07:48:00|191.32|188.92|191.22|188.82|191.32|188.92|191.22|188.82|0
1651736890000|2022-05-05 07:48:10|191.11|188.71|191.11|188.71|191.11|188.71|191.01|188.61|0
1651736900000|2022-05-05 07:48:20|191.22|188.82|191.32|188.92|191.32|188.92|191.22|188.82|0
1651736910000|2022-05-05 07:48:30|191.16|188.76|191.01|188.61|191.16|188.76|191.01|188.61|0
1651736920000|2022-05-05 07:48:40|191.11|188.71|191.22|188.82|191.22|188.82|191.11|188.71|0
1651736930000|2022-05-05 07:48:50|191.11|188.71|190.8|188.4|191.11|188.71|190.8|188.4|0
1651736940000|2022-05-05 07:49:00|190.7|188.3|190.54|188.14|190.7|188.3|190.44|188.04|0
1651736950000|2022-05-05 07:49:10|190.49|188.09|190.8|188.4|190.8|188.4|190.49|188.09|0
1651736960000|2022-05-05 07:49:20|190.9|188.5|191.16|188.76|191.16|188.76|190.85|188.45|0
1651736970000|2022-05-05 07:49:30|191.11|188.71|191.22|188.82|191.27|188.87|191.11|188.71|0
1651736980000|2022-05-05 07:49:40|191.32|188.92|191.16|188.76|191.32|188.92|191.16|188.76|0
1651736990000|2022-05-05 07:49:50|191.11|188.71|190.9|188.5|191.11|188.71|190.9|188.5|0
1651737000000|2022-05-05 07:50:00|190.64|188.24|190.59|188.19|190.64|188.24|190.49|188.09|0
1651737010000|2022-05-05 07:50:10|190.7|188.3|190.7|188.3|190.85|188.45|190.7|188.3|0
1651737020000|2022-05-05 07:50:20|190.8|188.4|190.9|188.5|190.9|188.5|190.8|188.4|0
1651737030000|2022-05-05 07:50:30|190.85|188.45|190.95|188.55|190.95|188.55|190.85|188.45|0
1651737040000|2022-05-05 07:50:40|191.01|188.61|190.9|188.5|191.01|188.61|190.9|188.5|0
1651737050000|2022-05-05 07:50:50|190.95|188.55|190.7|188.3|190.95|188.55|190.64|188.24|0
1651737060000|2022-05-05 07:51:00|190.85|188.45|190.9|188.5|190.9|188.5|190.8|188.4|0
1651737070000|2022-05-05 07:51:10|190.8|188.4|190.8|188.4|190.95|188.55|190.75|188.35|0
1651737080000|2022-05-05 07:51:20|190.9|188.5|191.01|188.61|191.01|188.61|190.9|188.5|0
1651737090000|2022-05-05 07:51:30|191.11|188.71|191.32|188.92|191.32|188.92|191.06|188.66|0
1651737100000|2022-05-05 07:51:40|191.11|188.71|191.22|188.82|191.22|188.82|191.11|188.71|0
1651737110000|2022-05-05 07:51:50|191.11|188.71|191.11|188.71|191.16|188.76|191.11|188.71|0
1651737120000|2022-05-05 07:52:00|191.22|188.82|191.32|188.92|191.32|188.92|191.22|188.82|0
1651737130000|2022-05-05 07:52:10|191.22|188.82|191.42|189.02|191.42|189.02|191.22|188.82|0
1651737140000|2022-05-05 07:52:20|191.53|189.13|191.42|189.02|191.53|189.13|191.42|189.02|0
1651737150000|2022-05-05 07:52:30|191.32|188.92|190.95|188.55|191.32|188.92|190.95|188.55|0
1651737160000|2022-05-05 07:52:40|190.9|188.5|190.95|188.55|190.95|188.55|190.7|188.3|0
1651737170000|2022-05-05 07:52:50|190.8|188.4|191.01|188.61|191.01|188.61|190.8|188.4|0
1651737180000|2022-05-05 07:53:00|191.11|188.71|191.42|189.02|191.42|189.02|191.11|188.71|0
1651737190000|2022-05-05 07:53:10|191.53|189.13|191.53|189.13|191.63|189.23|191.53|189.13|0
1651737200000|2022-05-05 07:53:20|191.63|189.23|191.42|189.02|191.63|189.23|191.42|189.02|0
1651737210000|2022-05-05 07:53:30|191.53|189.13|191.42|189.02|191.53|189.13|191.42|189.02|0
1651737220000|2022-05-05 07:53:40|191.53|189.13|191.73|189.33|191.94|189.54|191.53|189.13|0
1651737230000|2022-05-05 07:53:50|191.63|189.23|191.73|189.33|191.73|189.33|191.63|189.23|0
1651737240000|2022-05-05 07:54:00|191.78|189.38|191.94|189.54|191.94|189.54|191.78|189.38|0
1651737250000|2022-05-05 07:54:10|192.05|189.65|192.05|189.65|192.15|189.75|192.05|189.65|0
1651737260000|2022-05-05 07:54:20|192.1|189.7|191.84|189.44|192.1|189.7|191.84|189.44|0
1651737270000|2022-05-05 07:54:30|191.73|189.33|191.68|189.28|191.73|189.33|191.63|189.23|0
1651737280000|2022-05-05 07:54:40|191.84|189.44|191.63|189.23|191.84|189.44|191.63|189.23|0
1651737290000|2022-05-05 07:54:50|191.58|189.18|191.53|189.13|191.58|189.18|191.42|189.02|0
1651737300000|2022-05-05 07:55:00|191.63|189.23|191.73|189.33|191.73|189.33|191.63|189.23|0
1651737310000|2022-05-05 07:55:10|191.84|189.44|191.94|189.54|191.94|189.54|191.84|189.44|0
1651737320000|2022-05-05 07:55:20|191.84|189.44|191.73|189.33|191.94|189.54|191.73|189.33|0
1651737330000|2022-05-05 07:55:30|191.63|189.23|191.73|189.33|191.73|189.33|191.53|189.13|0
1651737340000|2022-05-05 07:55:40|191.63|189.23|191.21|188.81|191.63|189.23|191.21|188.81|0
1651737350000|2022-05-05 07:55:50|191.32|188.92|191.32|188.92|191.32|188.92|191.21|188.81|0
1651737360000|2022-05-05 07:56:00|191.01|188.61|190.85|188.45|191.01|188.61|190.85|188.45|0
1651737370000|2022-05-05 07:56:10|190.9|188.5|191.01|188.61|191.01|188.61|190.9|188.5|0
1651737380000|2022-05-05 07:56:20|191.06|188.66|190.8|188.4|191.06|188.66|190.8|188.4|0
1651737390000|2022-05-05 07:56:30|190.59|188.19|190.8|188.4|190.8|188.4|190.59|188.19|0
1651737400000|2022-05-05 07:56:40|190.69|188.29|190.69|188.29|190.74|188.34|190.69|188.29|0
1651737410000|2022-05-05 07:56:50|190.59|188.19|190.38|187.98|190.59|188.19|190.38|187.98|0
1651737420000|2022-05-05 07:57:00|190.43|188.03|190.59|188.19|190.59|188.19|190.43|188.03|0
1651737430000|2022-05-05 07:57:10|190.49|188.09|190.8|188.4|190.8|188.4|190.49|188.09|0
1651737440000|2022-05-05 07:57:20|190.95|188.55|191.11|188.71|191.11|188.71|190.9|188.5|0
1651737450000|2022-05-05 07:57:30|191.21|188.81|191.21|188.81|191.21|188.81|191.16|188.76|0
1651737460000|2022-05-05 07:57:40|191.32|188.92|191.52|189.12|191.53|189.13|191.21|188.81|0
1651737470000|2022-05-05 07:57:50|191.37|188.97|191.42|189.02|191.42|189.02|191.37|188.97|0
1651737480000|2022-05-05 07:58:00|191.52|189.12|191.84|189.44|191.84|189.44|191.52|189.12|0
1651737490000|2022-05-05 07:58:10|191.94|189.54|191.63|189.23|191.94|189.54|191.63|189.23|0
1651737500000|2022-05-05 07:58:20|191.68|189.28|191.52|189.12|191.68|189.28|191.52|189.12|0
1651737510000|2022-05-05 07:58:30|191.63|189.23|191.52|189.12|191.73|189.33|191.52|189.12|0
1651737520000|2022-05-05 07:58:40|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1651737530000|2022-05-05 07:58:50|191.73|189.33|191.68|189.28|191.73|189.33|191.68|189.28|0
1651737540000|2022-05-05 07:59:00|191.73|189.33|191.42|189.02|191.73|189.33|191.42|189.02|0
1651737550000|2022-05-05 07:59:10|191.47|189.07|191.57|189.17|191.57|189.17|191.47|189.07|0
1651737560000|2022-05-05 07:59:20|191.63|189.23|191.73|189.33|191.84|189.44|191.63|189.23|0
1651737570000|2022-05-05 07:59:30|191.84|189.44|191.73|189.33|191.89|189.49|191.73|189.33|0
1651737580000|2022-05-05 07:59:40|191.63|189.23|191.84|189.44|191.84|189.44|191.52|189.12|0
1651737590000|2022-05-05 07:59:50|191.89|189.49|191.73|189.33|191.89|189.49|191.73|189.33|0
1651737600000|2022-05-05 08:00:00|191.68|189.28|191.84|189.44|191.84|189.44|191.68|189.28|0
1651737610000|2022-05-05 08:00:10|191.73|189.33|191.52|189.12|191.73|189.33|191.52|189.12|0
1651737620000|2022-05-05 08:00:20|191.63|189.23|191.32|188.92|191.63|189.23|191.32|188.92|0
1651737630000|2022-05-05 08:00:30|191.21|188.81|191|188.6|191.26|188.86|191|188.6|0
1651737640000|2022-05-05 08:00:40|190.9|188.5|191|188.6|191|188.6|190.9|188.5|0
1651737650000|2022-05-05 08:00:50|191.11|188.71|191.16|188.76|191.21|188.81|191.11|188.71|0
1651737660000|2022-05-05 08:01:00|191.32|188.92|191.21|188.81|191.32|188.92|191.21|188.81|0
1651737670000|2022-05-05 08:01:10|191.32|188.92|191.42|189.02|191.42|189.02|191.21|188.81|0
1651737680000|2022-05-05 08:01:20|191.63|189.23|191.73|189.33|191.73|189.33|191.42|189.02|0
1651737690000|2022-05-05 08:01:30|191.84|189.44|192.04|189.64|192.04|189.64|191.84|189.44|0
1651737700000|2022-05-05 08:01:40|192.25|189.85|192.46|190.06|192.46|190.06|192.25|189.85|0
1651737710000|2022-05-05 08:01:50|192.36|189.96|192.3|189.9|192.36|189.96|192.3|189.9|0
1651737720000|2022-05-05 08:02:00|192.36|189.96|192.15|189.75|192.36|189.96|192.15|189.75|0
1651737730000|2022-05-05 08:02:10|192.2|189.8|191.94|189.54|192.2|189.8|191.94|189.54|0
1651737740000|2022-05-05 08:02:20|192.04|189.64|192.15|189.75|192.15|189.75|192.04|189.64|0
1651737750000|2022-05-05 08:02:30|192.04|189.64|191.94|189.54|192.04|189.64|191.73|189.33|0
1651737760000|2022-05-05 08:02:40|191.84|189.44|191.63|189.23|191.84|189.44|191.63|189.23|0
1651737770000|2022-05-05 08:02:50|191.94|189.54|191.84|189.44|191.94|189.54|191.84|189.44|0
1651737780000|2022-05-05 08:03:00|191.94|189.54|191.84|189.44|191.94|189.54|191.84|189.44|0
1651737790000|2022-05-05 08:03:10|191.73|189.33|191.63|189.23|191.73|189.33|191.63|189.23|0
1651737800000|2022-05-05 08:03:20|191.52|189.12|191|188.6|191.52|189.12|191|188.6|0
1651737810000|2022-05-05 08:03:30|190.84|188.44|190.33|187.93|190.84|188.44|190.33|187.93|0
1651737820000|2022-05-05 08:03:40|190.38|187.98|190.38|187.98|190.38|187.98|190.28|187.88|0
1651737830000|2022-05-05 08:03:50|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1651737840000|2022-05-05 08:04:00|190.28|187.88|190.38|187.98|190.38|187.98|190.17|187.77|0
1651737850000|2022-05-05 08:04:10|190.28|187.88|190.33|187.93|190.33|187.93|190.28|187.88|0
1651737860000|2022-05-05 08:04:20|190.38|187.98|190.17|187.77|190.38|187.98|190.12|187.72|0
1651737870000|2022-05-05 08:04:30|190.07|187.67|190.38|187.98|190.48|188.08|190.07|187.67|0
1651737880000|2022-05-05 08:04:40|190.33|187.93|190.48|188.08|190.48|188.08|190.33|187.93|0
1651737890000|2022-05-05 08:04:50|190.59|188.19|190.59|188.19|190.69|188.29|190.48|188.08|0
1651737900000|2022-05-05 08:05:00|190.69|188.29|191|188.6|191|188.6|190.69|188.29|0
1651737910000|2022-05-05 08:05:10|190.9|188.5|190.79|188.39|190.9|188.5|190.79|188.39|0
1651737920000|2022-05-05 08:05:20|190.84|188.44|190.95|188.55|190.95|188.55|190.84|188.44|0
1651737930000|2022-05-05 08:05:30|191|188.6|191.21|188.81|191.21|188.81|191|188.6|0
1651737940000|2022-05-05 08:05:40|191|188.6|190.95|188.55|191.05|188.65|190.95|188.55|0
1651737950000|2022-05-05 08:05:50|190.79|188.39|190.69|188.29|190.79|188.39|190.64|188.24|0
1651737960000|2022-05-05 08:06:00|190.79|188.39|190.84|188.44|190.84|188.44|190.79|188.39|0
1651737970000|2022-05-05 08:06:10|190.9|188.5|190.59|188.19|190.9|188.5|190.59|188.19|0
1651737980000|2022-05-05 08:06:20|190.48|188.08|190.59|188.19|190.59|188.19|190.48|188.08|0
1651737990000|2022-05-05 08:06:30|190.74|188.34|190.74|188.34|190.9|188.5|190.74|188.34|0
1651738000000|2022-05-05 08:06:40|190.69|188.29|190.59|188.19|190.69|188.29|190.59|188.19|0
1651738020000|2022-05-05 08:07:00|190.69|188.29|190.74|188.34|190.74|188.34|190.69|188.29|0
1651738030000|2022-05-05 08:07:10|190.48|188.08|190.59|188.19|190.59|188.19|190.38|187.98|0
1651738040000|2022-05-05 08:07:20|190.48|188.08|190.53|188.13|190.59|188.19|190.48|188.08|0
1651738050000|2022-05-05 08:07:30|190.48|188.08|190.48|188.08|190.53|188.13|190.48|188.08|0
1651738060000|2022-05-05 08:07:40|190.43|188.03|190.07|187.67|190.43|188.03|190.07|187.67|0
1651738070000|2022-05-05 08:07:50|189.96|187.56|189.96|187.56|189.96|187.56|189.96|187.56|0
1651738080000|2022-05-05 08:08:00|190.01|187.61|190.27|187.87|190.27|187.87|189.96|187.56|0
1651738090000|2022-05-05 08:08:10|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1651738100000|2022-05-05 08:08:20|190.27|187.87|190.38|187.98|190.59|188.19|190.27|187.87|0
1651738110000|2022-05-05 08:08:30|190.48|188.08|190.59|188.19|190.59|188.19|190.48|188.08|0
1651738120000|2022-05-05 08:08:40|190.53|188.13|190.38|187.98|190.53|188.13|190.38|187.98|0
1651738130000|2022-05-05 08:08:50|190.27|187.87|189.86|187.46|190.27|187.87|189.86|187.46|0
1651738140000|2022-05-05 08:09:00|189.91|187.51|189.7|187.3|189.91|187.51|189.7|187.3|0
1651738150000|2022-05-05 08:09:10|189.76|187.36|189.76|187.36|189.76|187.36|189.76|187.36|0
1651738160000|2022-05-05 08:09:20|189.86|187.46|189.65|187.25|189.86|187.46|189.65|187.25|0
1651738170000|2022-05-05 08:09:30|189.76|187.36|189.6|187.2|189.76|187.36|189.55|187.15|0
1651738180000|2022-05-05 08:09:40|189.55|187.15|189.76|187.36|189.76|187.36|189.55|187.15|0
1651738190000|2022-05-05 08:09:50|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1651738200000|2022-05-05 08:10:00|189.65|187.25|189.45|187.05|189.65|187.25|189.45|187.05|0
1651738210000|2022-05-05 08:10:10|189.24|186.84|188.98|186.58|189.24|186.84|188.98|186.58|0
1651738220000|2022-05-05 08:10:20|189.14|186.74|189.24|186.84|189.24|186.84|189.14|186.74|0
1651738230000|2022-05-05 08:10:30|189.34|186.94|189.45|187.05|189.45|187.05|189.34|186.94|0
1651738240000|2022-05-05 08:10:40|189.55|187.15|189.55|187.15|189.55|187.15|189.55|187.15|0
1651738250000|2022-05-05 08:10:50|189.6|187.2|189.65|187.25|189.65|187.25|189.6|187.2|0
1651738260000|2022-05-05 08:11:00|189.96|187.56|190.07|187.67|190.07|187.67|189.91|187.51|0
1651738270000|2022-05-05 08:11:10|190.01|187.61|190.07|187.67|190.07|187.67|189.96|187.56|0
1651738280000|2022-05-05 08:11:20|190.01|187.61|190.27|187.87|190.27|187.87|190.01|187.61|0
1651738290000|2022-05-05 08:11:30|190.22|187.82|190.27|187.87|190.27|187.87|190.17|187.77|0
1651738300000|2022-05-05 08:11:40|190.32|187.92|190.27|187.87|190.38|187.98|190.27|187.87|0
1651738310000|2022-05-05 08:11:50|190.38|187.98|190.43|188.03|190.48|188.08|190.38|187.98|0
1651738320000|2022-05-05 08:12:00|190.38|187.98|190.17|187.77|190.38|187.98|190.17|187.77|0
1651738330000|2022-05-05 08:12:10|190.07|187.67|189.96|187.56|190.07|187.67|189.96|187.56|0
1651738340000|2022-05-05 08:12:20|189.86|187.46|189.75|187.35|189.86|187.46|189.75|187.35|0
1651738350000|2022-05-05 08:12:30|189.86|187.46|190.17|187.77|190.17|187.77|189.86|187.46|0
1651738360000|2022-05-05 08:12:40|190.27|187.87|190.63|188.23|190.63|188.23|190.27|187.87|0
1651738370000|2022-05-05 08:12:50|190.53|188.13|190.69|188.29|190.74|188.34|190.53|188.13|0
1651738380000|2022-05-05 08:13:00|190.79|188.39|190.79|188.39|190.89|188.49|190.79|188.39|0
1651738390000|2022-05-05 08:13:10|190.69|188.29|190.69|188.29|190.69|188.29|190.43|188.03|0
1651738400000|2022-05-05 08:13:20|190.58|188.18|190.63|188.23|190.63|188.23|190.58|188.18|0
1651738410000|2022-05-05 08:13:30|190.69|188.29|190.69|188.29|190.79|188.39|190.69|188.29|0
1651738420000|2022-05-05 08:13:40|190.58|188.18|190.58|188.18|190.79|188.39|190.58|188.18|0
1651738430000|2022-05-05 08:13:50|190.43|188.03|190.38|187.98|190.43|188.03|190.38|187.98|0
1651738440000|2022-05-05 08:14:00|190.27|187.87|189.96|187.56|190.27|187.87|189.96|187.56|0
1651738450000|2022-05-05 08:14:10|190.06|187.66|190.01|187.61|190.06|187.66|190.01|187.61|0
1651738460000|2022-05-05 08:14:20|189.96|187.56|189.44|187.04|189.96|187.56|189.44|187.04|0
1651738470000|2022-05-05 08:14:30|189.08|186.68|189.13|186.73|189.13|186.73|189.03|186.63|0
1651738480000|2022-05-05 08:14:40|189.24|186.84|189.44|187.04|189.44|187.04|189.24|186.84|0
1651738490000|2022-05-05 08:14:50|189.34|186.94|189.24|186.84|189.34|186.94|189.13|186.73|0
1651738500000|2022-05-05 08:15:00|189.34|186.94|189.49|187.09|189.49|187.09|189.34|186.94|0
1651738510000|2022-05-05 08:15:10|189.75|187.35|189.91|187.51|189.91|187.51|189.75|187.35|0
1651738520000|2022-05-05 08:15:20|189.8|187.4|189.8|187.4|189.8|187.4|189.6|187.2|0
1651738530000|2022-05-05 08:15:30|189.96|187.56|190.17|187.77|190.17|187.77|189.96|187.56|0
1651738540000|2022-05-05 08:15:40|190.27|187.87|190.58|188.18|190.58|188.18|190.27|187.87|0
1651738550000|2022-05-05 08:15:50|190.27|187.87|190.42|188.02|190.42|188.02|190.27|187.87|0
1651738560000|2022-05-05 08:16:00|190.37|187.97|191|188.6|191|188.6|190.37|187.97|0
1651738570000|2022-05-05 08:16:10|190.79|188.39|190.94|188.54|190.94|188.54|190.79|188.39|0
1651738580000|2022-05-05 08:16:20|191.15|188.75|190.89|188.49|191.15|188.75|190.89|188.49|0
1651738590000|2022-05-05 08:16:30|190.79|188.39|190.79|188.39|190.89|188.49|190.69|188.29|0
1651738600000|2022-05-05 08:16:40|190.69|188.29|190.58|188.18|190.69|188.29|190.37|187.97|0
1651738610000|2022-05-05 08:16:50|190.69|188.29|190.32|187.92|190.69|188.29|190.32|187.92|0
1651738620000|2022-05-05 08:17:00|190.17|187.77|189.65|187.25|190.17|187.77|189.65|187.25|0
1651738630000|2022-05-05 08:17:10|189.55|187.15|189.55|187.15|189.55|187.15|189.55|187.15|0
1651738640000|2022-05-05 08:17:20|189.34|186.94|189.24|186.84|189.34|186.94|189.24|186.84|0
1651738650000|2022-05-05 08:17:30|189.34|186.94|189.44|187.04|189.55|187.15|189.24|186.84|0
1651738660000|2022-05-05 08:17:40|189.34|186.94|189.34|186.94|189.34|186.94|189.34|186.94|0
1651738670000|2022-05-05 08:17:50|189.44|187.04|189.44|187.04|189.44|187.04|189.44|187.04|0
1651738680000|2022-05-05 08:18:00|189.49|187.09|189.44|187.04|189.49|187.09|189.28|186.88|0
1651738690000|2022-05-05 08:18:10|189.55|187.15|189.75|187.35|189.75|187.35|189.55|187.15|0
1651738700000|2022-05-05 08:18:20|189.59|187.19|189.55|187.15|189.59|187.19|189.55|187.15|0
1651738710000|2022-05-05 08:18:30|189.65|187.25|189.65|187.25|189.65|187.25|189.65|187.25|0
1651738720000|2022-05-05 08:18:40|189.59|187.19|189.7|187.3|189.75|187.35|189.59|187.19|0
1651738730000|2022-05-05 08:18:50|189.75|187.35|190.17|187.77|190.17|187.77|189.65|187.25|0
1651738740000|2022-05-05 08:19:00|190.06|187.66|190.01|187.61|190.17|187.77|190.01|187.61|0
1651738750000|2022-05-05 08:19:10|190.06|187.66|190.48|188.08|190.48|188.08|190.06|187.66|0
1651738760000|2022-05-05 08:19:20|190.37|187.97|190.06|187.66|190.37|187.97|190.06|187.66|0
1651738770000|2022-05-05 08:19:30|190.17|187.77|190.11|187.71|190.27|187.87|190.11|187.71|0
1651738780000|2022-05-05 08:19:40|190.17|187.77|189.96|187.56|190.17|187.77|189.96|187.56|0
1651738790000|2022-05-05 08:19:50|189.8|187.4|190.06|187.66|190.11|187.71|189.8|187.4|0
1651738800000|2022-05-05 08:20:00|190.01|187.61|190.01|187.61|190.06|187.66|190.01|187.61|0
1651738810000|2022-05-05 08:20:10|190.06|187.66|190.37|187.97|190.37|187.97|190.06|187.66|0
1651738820000|2022-05-05 08:20:20|190.48|188.08|190.42|188.02|190.48|188.08|190.37|187.97|0
1651738830000|2022-05-05 08:20:30|190.48|188.08|190.68|188.28|190.68|188.28|190.48|188.08|0
1651738840000|2022-05-05 08:20:40|190.79|188.39|190.79|188.39|190.79|188.39|190.79|188.39|0
1651738850000|2022-05-05 08:20:50|190.84|188.44|190.84|188.44|190.89|188.49|190.84|188.44|0
1651738860000|2022-05-05 08:21:00|190.79|188.39|190.68|188.28|190.89|188.49|190.68|188.28|0
1651738870000|2022-05-05 08:21:10|190.48|188.08|190.48|188.08|190.58|188.18|190.48|188.08|0
1651738880000|2022-05-05 08:21:20|190.58|188.18|190.68|188.28|190.68|188.28|190.58|188.18|0
1651738890000|2022-05-05 08:21:30|190.63|188.23|190.48|188.08|190.63|188.23|190.48|188.08|0
1651738900000|2022-05-05 08:21:40|190.42|188.02|190.53|188.13|190.53|188.13|190.42|188.02|0
1651738910000|2022-05-05 08:21:50|190.68|188.28|190.58|188.18|190.68|188.28|190.37|187.97|0
1651738920000|2022-05-05 08:22:00|190.48|188.08|190.48|188.08|190.53|188.13|190.48|188.08|0
1651738930000|2022-05-05 08:22:10|190.58|188.18|190.58|188.18|190.68|188.28|190.58|188.18|0
1651738940000|2022-05-05 08:22:20|190.48|188.08|190.58|188.18|190.58|188.18|190.48|188.08|0
1651738950000|2022-05-05 08:22:30|190.68|188.28|190.84|188.44|190.84|188.44|190.68|188.28|0
1651738960000|2022-05-05 08:22:40|190.89|188.49|190.68|188.28|190.89|188.49|190.68|188.28|0
1651738980000|2022-05-05 08:23:00|190.79|188.39|190.68|188.28|190.79|188.39|190.68|188.28|0
1651738990000|2022-05-05 08:23:10|190.53|188.13|190.53|188.13|190.58|188.18|190.53|188.13|0
1651739000000|2022-05-05 08:23:20|190.48|188.08|191.1|188.7|191.1|188.7|190.48|188.08|0
1651739010000|2022-05-05 08:23:30|191.04|188.64|190.89|188.49|191.04|188.64|190.89|188.49|0
1651739020000|2022-05-05 08:23:40|190.99|188.59|190.99|188.59|190.99|188.59|190.99|188.59|0
1651739030000|2022-05-05 08:23:50|191.1|188.7|191.15|188.75|191.2|188.8|191.1|188.7|0
1651739040000|2022-05-05 08:24:00|191.2|188.8|190.94|188.54|191.25|188.85|190.94|188.54|0
1651739050000|2022-05-05 08:24:10|190.89|188.49|190.58|188.18|190.89|188.49|190.58|188.18|0
1651739060000|2022-05-05 08:24:20|190.68|188.28|190.68|188.28|190.79|188.39|190.68|188.28|0
1651739070000|2022-05-05 08:24:30|190.79|188.39|190.68|188.28|190.79|188.39|190.68|188.28|0
1651739080000|2022-05-05 08:24:40|190.73|188.33|190.89|188.49|190.89|188.49|190.73|188.33|0
1651739090000|2022-05-05 08:24:50|190.99|188.59|191.1|188.7|191.1|188.7|190.99|188.59|0
1651739100000|2022-05-05 08:25:00|190.89|188.49|190.58|188.18|190.89|188.49|190.58|188.18|0
1651739110000|2022-05-05 08:25:10|190.47|188.07|190.27|187.87|190.47|188.07|190.16|187.76|0
1651739120000|2022-05-05 08:25:20|190.21|187.81|190.21|187.81|190.27|187.87|190.16|187.76|0
1651739130000|2022-05-05 08:25:30|190.27|187.87|190.21|187.81|190.27|187.87|190.21|187.81|0
1651739140000|2022-05-05 08:25:40|190.27|187.87|190.16|187.76|190.47|188.07|190.16|187.76|0
1651739150000|2022-05-05 08:25:50|190.21|187.81|190.06|187.66|190.21|187.81|190.06|187.66|0
1651739160000|2022-05-05 08:26:00|189.75|187.35|189.49|187.09|189.75|187.35|189.49|187.09|0
1651739170000|2022-05-05 08:26:10|189.54|187.14|189.44|187.04|189.65|187.25|189.44|187.04|0
1651739180000|2022-05-05 08:26:20|189.23|186.83|189.65|187.25|189.85|187.45|189.23|186.83|0
1651739190000|2022-05-05 08:26:30|189.59|187.19|189.75|187.35|189.75|187.35|189.59|187.19|0
1651739200000|2022-05-05 08:26:40|189.9|187.5|189.96|187.56|190.06|187.66|189.9|187.5|0
1651739210000|2022-05-05 08:26:50|190.06|187.66|190.27|187.87|190.27|187.87|190.06|187.66|0
1651739230000|2022-05-05 08:27:10|190.32|187.92|189.9|187.5|190.32|187.92|189.9|187.5|0
1651739240000|2022-05-05 08:27:20|189.96|187.56|190.06|187.66|190.06|187.66|189.96|187.56|0
1651739250000|2022-05-05 08:27:30|189.96|187.56|189.64|187.24|189.96|187.56|189.64|187.24|0
1651739260000|2022-05-05 08:27:40|189.44|187.04|189.23|186.83|189.54|187.14|189.23|186.83|0
1651739270000|2022-05-05 08:27:50|189.18|186.78|189.49|187.09|189.54|187.14|189.18|186.78|0
1651739280000|2022-05-05 08:28:00|189.44|187.04|189.64|187.24|189.64|187.24|189.44|187.04|0
1651739290000|2022-05-05 08:28:10|189.49|187.09|189.64|187.24|189.64|187.24|189.49|187.09|0
1651739300000|2022-05-05 08:28:20|189.54|187.14|189.44|187.04|189.54|187.14|189.44|187.04|0
1651739310000|2022-05-05 08:28:30|189.33|186.93|189.28|186.88|189.33|186.93|189.13|186.73|0
1651739320000|2022-05-05 08:28:40|189.33|186.93|189.18|186.78|189.33|186.93|189.18|186.78|0
1651739330000|2022-05-05 08:28:50|189.23|186.83|189.13|186.73|189.28|186.88|189.13|186.73|0
1651739340000|2022-05-05 08:29:00|189.02|186.62|188.82|186.42|189.02|186.62|188.71|186.31|0
1651739360000|2022-05-05 08:29:20|188.76|186.36|188.82|186.42|188.87|186.47|188.76|186.36|0
1651739370000|2022-05-05 08:29:30|188.92|186.52|188.82|186.42|188.92|186.52|188.82|186.42|0
1651739380000|2022-05-05 08:29:40|188.92|186.52|188.82|186.42|188.92|186.52|188.82|186.42|0
1651739390000|2022-05-05 08:29:50|188.92|186.52|188.92|186.52|188.92|186.52|188.82|186.42|0
1651739400000|2022-05-05 08:30:00|188.97|186.57|188.92|186.52|188.97|186.57|188.82|186.42|0
1651739410000|2022-05-05 08:30:10|188.87|186.47|188.51|186.11|188.87|186.47|188.51|186.11|0
1651739420000|2022-05-05 08:30:20|188.45|186.05|188.4|186|188.45|186.05|188.4|186|0
1651739430000|2022-05-05 08:30:30|188.51|186.11|188.25|185.85|188.51|186.11|188.1|185.7|0
1651739440000|2022-05-05 08:30:40|188.35|185.95|188.3|185.9|188.51|186.11|188.3|185.9|0
1651739450000|2022-05-05 08:30:50|188.2|185.8|188.25|185.85|188.3|185.9|188.2|185.8|0
1651739460000|2022-05-05 08:31:00|188.3|185.9|188.82|186.42|188.82|186.42|188.3|185.9|0
1651739470000|2022-05-05 08:31:10|188.87|186.47|188.92|186.52|188.92|186.52|188.82|186.42|0
1651739480000|2022-05-05 08:31:20|188.82|186.42|188.82|186.42|188.87|186.47|188.82|186.42|0
1651739490000|2022-05-05 08:31:30|188.76|186.36|188.87|186.47|188.87|186.47|188.76|186.36|0
1651739500000|2022-05-05 08:31:40|188.82|186.42|188.82|186.42|189.02|186.62|188.82|186.42|0
1651739510000|2022-05-05 08:31:50|188.61|186.21|188.4|186|188.61|186.21|188.35|185.95|0
1651739520000|2022-05-05 08:32:00|188.35|185.95|188.61|186.21|188.61|186.21|188.35|185.95|0
1651739530000|2022-05-05 08:32:10|188.71|186.31|188.51|186.11|188.71|186.31|188.51|186.11|0
1651739540000|2022-05-05 08:32:20|188.56|186.16|188.51|186.11|188.61|186.21|188.51|186.11|0
1651739550000|2022-05-05 08:32:30|188.61|186.21|188.51|186.11|188.61|186.21|188.51|186.11|0
1651739560000|2022-05-05 08:32:40|188.56|186.16|188.82|186.42|188.82|186.42|188.56|186.16|0
1651739570000|2022-05-05 08:32:50|188.71|186.31|188.61|186.21|188.82|186.42|188.61|186.21|0
1651739580000|2022-05-05 08:33:00|188.66|186.26|188.51|186.11|188.71|186.31|188.51|186.11|0
1651739590000|2022-05-05 08:33:10|188.4|186|188.51|186.11|188.51|186.11|188.4|186|0
1651739600000|2022-05-05 08:33:20|188.3|185.9|188.25|185.85|188.3|185.9|188.25|185.85|0
1651739610000|2022-05-05 08:33:30|188.2|185.8|188.51|186.11|188.51|186.11|188.2|185.8|0
1651739620000|2022-05-05 08:33:40|188.4|186|188.45|186.05|188.45|186.05|188.4|186|0
1651739630000|2022-05-05 08:33:50|188.51|186.11|188.61|186.21|188.61|186.21|188.51|186.11|0
1651739640000|2022-05-05 08:34:00|188.51|186.11|188.51|186.11|188.51|186.11|188.4|186|0
1651739650000|2022-05-05 08:34:10|188.2|185.8|187.89|185.49|188.2|185.8|187.89|185.49|0
1651739660000|2022-05-05 08:34:20|187.99|185.59|187.79|185.39|187.99|185.59|187.79|185.39|0
1651739670000|2022-05-05 08:34:30|187.68|185.28|187.89|185.49|187.99|185.59|187.68|185.28|0
1651739680000|2022-05-05 08:34:40|187.68|185.28|187.58|185.18|187.79|185.39|187.58|185.18|0
1651739690000|2022-05-05 08:34:50|187.68|185.28|187.63|185.23|187.68|185.28|187.58|185.18|0
1651739700000|2022-05-05 08:35:00|187.58|185.18|187.58|185.18|187.68|185.28|187.58|185.18|0
1651739710000|2022-05-05 08:35:10|187.68|185.28|187.63|185.23|187.68|185.28|187.48|185.08|0
1651739720000|2022-05-05 08:35:20|187.58|185.18|187.58|185.18|187.68|185.28|187.58|185.18|0
1651739730000|2022-05-05 08:35:30|187.63|185.23|187.68|185.28|187.68|185.28|187.63|185.23|0
1651739740000|2022-05-05 08:35:40|187.79|185.39|187.73|185.33|187.83|185.43|187.73|185.33|0
1651739750000|2022-05-05 08:35:50|187.68|185.28|187.68|185.28|187.73|185.33|187.68|185.28|0
1651739760000|2022-05-05 08:36:00|187.73|185.33|187.89|185.49|187.89|185.49|187.73|185.33|0
1651739770000|2022-05-05 08:36:10|187.83|185.43|187.99|185.59|187.99|185.59|187.83|185.43|0
1651739780000|2022-05-05 08:36:20|187.83|185.43|187.89|185.49|187.89|185.49|187.79|185.39|0
1651739790000|2022-05-05 08:36:30|187.94|185.54|187.89|185.49|187.94|185.54|187.89|185.49|0
1651739800000|2022-05-05 08:36:40|187.99|185.59|187.99|185.59|187.99|185.59|187.99|185.59|0
1651739810000|2022-05-05 08:36:50|187.78|185.38|187.78|185.38|187.78|185.38|187.78|185.38|0
1651739820000|2022-05-05 08:37:00|187.68|185.28|187.63|185.23|187.78|185.38|187.63|185.23|0
1651739830000|2022-05-05 08:37:10|187.68|185.28|187.63|185.23|187.73|185.33|187.63|185.23|0
1651739840000|2022-05-05 08:37:20|187.68|185.28|187.48|185.08|187.68|185.28|187.48|185.08|0
1651739850000|2022-05-05 08:37:30|187.53|185.13|187.48|185.08|187.53|185.13|187.48|185.08|0
1651739870000|2022-05-05 08:37:50|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1651739880000|2022-05-05 08:38:00|187.48|185.08|187.53|185.13|187.53|185.13|187.48|185.08|0
1651739890000|2022-05-05 08:38:10|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1651739900000|2022-05-05 08:38:20|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1651739910000|2022-05-05 08:38:30|187.78|185.38|187.63|185.23|187.78|185.38|187.58|185.18|0
1651739920000|2022-05-05 08:38:40|187.58|185.18|187.73|185.33|187.73|185.33|187.58|185.18|0
1651739930000|2022-05-05 08:38:50|187.78|185.38|187.89|185.49|187.89|185.49|187.78|185.38|0
1651739940000|2022-05-05 08:39:00|187.78|185.38|187.78|185.38|187.78|185.38|187.78|185.38|0
1651739950000|2022-05-05 08:39:10|187.68|185.28|187.58|185.18|187.68|185.28|187.58|185.18|0
1651739960000|2022-05-05 08:39:20|187.48|185.08|187.58|185.18|187.58|185.18|187.48|185.08|0
1651739970000|2022-05-05 08:39:30|187.48|185.08|187.48|185.08|187.48|185.08|187.48|185.08|0
1651739990000|2022-05-05 08:39:50|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1651740000000|2022-05-05 08:40:00|187.48|185.08|187.48|185.08|187.48|185.08|187.48|185.08|0
1651740010000|2022-05-05 08:40:10|187.52|185.12|187.52|185.12|187.52|185.12|187.52|185.12|0
1651740020000|2022-05-05 08:40:20|187.48|185.08|187.58|185.18|187.58|185.18|187.48|185.08|0
1651740030000|2022-05-05 08:40:30|187.17|184.77|187.06|184.66|187.17|184.77|186.96|184.56|0
1651740040000|2022-05-05 08:40:40|186.96|184.56|186.76|184.36|187.01|184.61|186.76|184.36|0
1651740050000|2022-05-05 08:40:50|186.96|184.56|186.55|184.15|186.96|184.56|186.55|184.15|0
1651740060000|2022-05-05 08:41:00|186.76|184.36|186.65|184.25|186.76|184.36|186.65|184.25|0
1651740070000|2022-05-05 08:41:10|186.45|184.05|186.55|184.15|186.55|184.15|186.24|183.84|0
1651740080000|2022-05-05 08:41:20|186.35|183.95|186.35|183.95|186.4|184|186.35|183.95|0
1651740090000|2022-05-05 08:41:30|186.24|183.84|186.14|183.74|186.24|183.84|186.14|183.74|0
1651740100000|2022-05-05 08:41:40|186.24|183.84|186.4|184|186.4|184|186.24|183.84|0
1651740110000|2022-05-05 08:41:50|186.35|183.95|186.24|183.84|186.35|183.95|186.24|183.84|0
1651740120000|2022-05-05 08:42:00|186.35|183.95|186.09|183.69|186.35|183.95|186.09|183.69|0
1651740130000|2022-05-05 08:42:10|186.04|183.64|186.24|183.84|186.24|183.84|186.04|183.64|0
1651740140000|2022-05-05 08:42:20|186.14|183.74|186.14|183.74|186.14|183.74|186.14|183.74|0
1651740150000|2022-05-05 08:42:30|186.04|183.64|185.88|183.48|186.04|183.64|185.88|183.48|0
1651740160000|2022-05-05 08:42:40|185.73|183.33|185.63|183.23|185.73|183.33|185.63|183.23|0
1651740170000|2022-05-05 08:42:50|185.73|183.33|185.58|183.18|185.73|183.33|185.53|183.13|0
1651740180000|2022-05-05 08:43:00|185.73|183.33|185.43|183.03|185.73|183.33|185.43|183.03|0
1651740190000|2022-05-05 08:43:10|185.22|182.82|185.22|182.82|185.22|182.82|185.22|182.82|0
1651740200000|2022-05-05 08:43:20|185.17|182.77|185.37|182.97|185.37|182.97|185.17|182.77|0
1651740210000|2022-05-05 08:43:30|185.32|182.92|185.22|182.82|185.32|182.92|185.22|182.82|0
1651740220000|2022-05-05 08:43:40|185.12|182.72|185.22|182.82|185.22|182.82|185.12|182.72|0
1651740230000|2022-05-05 08:43:50|185.17|182.77|185.17|182.77|185.17|182.77|185.17|182.77|0
1651740240000|2022-05-05 08:44:00|185.22|182.82|185.12|182.72|185.22|182.82|185.12|182.72|0
1651740250000|2022-05-05 08:44:10|185.22|182.82|185.17|182.77|185.22|182.82|185.17|182.77|0
1651740260000|2022-05-05 08:44:20|185.22|182.82|185.22|182.82|185.22|182.82|185.22|182.82|0
1651740270000|2022-05-05 08:44:30|185.43|183.03|185.63|183.23|185.63|183.23|185.43|183.03|0
1651740280000|2022-05-05 08:44:40|185.53|183.13|185.43|183.03|185.53|183.13|185.43|183.03|0
1651740290000|2022-05-05 08:44:50|185.53|183.13|185.63|183.23|185.63|183.23|185.53|183.13|0
1651740300000|2022-05-05 08:45:00|185.68|183.28|185.37|182.97|185.68|183.28|185.37|182.97|0
1651740310000|2022-05-05 08:45:10|185.22|182.82|185.22|182.82|185.22|182.82|185.12|182.72|0
1651740320000|2022-05-05 08:45:20|185.32|182.92|185.43|183.03|185.43|183.03|185.22|182.82|0
1651740330000|2022-05-05 08:45:30|185.53|183.13|185.53|183.13|185.53|183.13|185.43|183.03|0
1651740340000|2022-05-05 08:45:40|185.63|183.23|185.63|183.23|185.73|183.33|185.63|183.23|0
1651740350000|2022-05-05 08:45:50|185.58|183.18|185.73|183.33|185.73|183.33|185.58|183.18|0
1651740360000|2022-05-05 08:46:00|185.94|183.54|185.94|183.54|185.94|183.54|185.83|183.43|0
1651740370000|2022-05-05 08:46:10|185.88|183.48|185.68|183.28|185.88|183.48|185.68|183.28|0
1651740380000|2022-05-05 08:46:20|185.73|183.33|185.83|183.43|185.83|183.43|185.68|183.28|0
1651740390000|2022-05-05 08:46:30|185.78|183.38|185.83|183.43|185.83|183.43|185.78|183.38|0
1651740400000|2022-05-05 08:46:40|185.78|183.38|185.73|183.33|185.78|183.38|185.73|183.33|0
1651740410000|2022-05-05 08:46:50|185.63|183.23|185.73|183.33|185.73|183.33|185.63|183.23|0
1651740420000|2022-05-05 08:47:00|185.83|183.43|185.53|183.13|185.83|183.43|185.53|183.13|0
1651740430000|2022-05-05 08:47:10|185.63|183.23|185.53|183.13|185.63|183.23|185.53|183.13|0
1651740440000|2022-05-05 08:47:20|185.63|183.23|185.83|183.43|185.83|183.43|185.63|183.23|0
1651740450000|2022-05-05 08:47:30|185.94|183.54|185.94|183.54|185.94|183.54|185.94|183.54|0
1651740460000|2022-05-05 08:47:40|185.83|183.43|185.88|183.48|185.88|183.48|185.78|183.38|0
1651740470000|2022-05-05 08:47:50|185.94|183.54|185.63|183.23|185.94|183.54|185.63|183.23|0
1651740480000|2022-05-05 08:48:00|185.53|183.13|185.37|182.97|185.58|183.18|185.37|182.97|0
1651740490000|2022-05-05 08:48:10|185.22|182.82|185.22|182.82|185.22|182.82|185.02|182.62|0
1651740500000|2022-05-05 08:48:20|185.27|182.87|185.17|182.77|185.27|182.87|185.17|182.77|0
1651740510000|2022-05-05 08:48:30|185.12|182.72|185.02|182.62|185.12|182.72|185.02|182.62|0
1651740520000|2022-05-05 08:48:40|185.12|182.72|185.17|182.77|185.17|182.77|185.12|182.72|0
1651740530000|2022-05-05 08:48:50|185.12|182.72|185.12|182.72|185.12|182.72|185.07|182.67|0
1651740540000|2022-05-05 08:49:00|185.22|182.82|185.32|182.92|185.32|182.92|185.22|182.82|0
1651740550000|2022-05-05 08:49:10|185.42|183.02|185.93|183.53|185.93|183.53|185.42|183.02|0
1651740560000|2022-05-05 08:49:20|186.04|183.64|186.24|183.84|186.24|183.84|186.04|183.64|0
1651740570000|2022-05-05 08:49:30|186.14|183.74|186.45|184.05|186.45|184.05|186.14|183.74|0
1651740580000|2022-05-05 08:49:40|186.34|183.94|186.34|183.94|186.45|184.05|186.34|183.94|0
1651740590000|2022-05-05 08:49:50|186.24|183.84|186.24|183.84|186.24|183.84|186.24|183.84|0
1651740600000|2022-05-05 08:50:00|186.34|183.94|186.55|184.15|186.55|184.15|186.34|183.94|0
1651740610000|2022-05-05 08:50:10|186.45|184.05|186.24|183.84|186.45|184.05|186.14|183.74|0
1651740620000|2022-05-05 08:50:20|186.19|183.79|186.14|183.74|186.24|183.84|186.14|183.74|0
1651740630000|2022-05-05 08:50:30|186.24|183.84|186.29|183.89|186.29|183.89|186.24|183.84|0
1651740640000|2022-05-05 08:50:40|186.34|183.94|186.45|184.05|186.55|184.15|186.34|183.94|0
1651740660000|2022-05-05 08:51:00|186.39|183.99|186.34|183.94|186.45|184.05|186.34|183.94|0
1651740670000|2022-05-05 08:51:10|186.39|183.99|186.45|184.05|186.45|184.05|186.39|183.99|0
1651740680000|2022-05-05 08:51:20|186.55|184.15|186.85|184.45|186.86|184.46|186.55|184.15|0
1651740690000|2022-05-05 08:51:30|186.96|184.56|186.96|184.56|186.96|184.56|186.96|184.56|0
1651740700000|2022-05-05 08:51:40|186.85|184.45|186.96|184.56|186.96|184.56|186.85|184.45|0
1651740710000|2022-05-05 08:51:50|187.06|184.66|186.96|184.56|187.06|184.66|186.96|184.56|0
1651740720000|2022-05-05 08:52:00|187.06|184.66|186.75|184.35|187.06|184.66|186.75|184.35|0
1651740730000|2022-05-05 08:52:10|186.85|184.45|186.85|184.45|186.96|184.56|186.85|184.45|0
1651740740000|2022-05-05 08:52:20|186.96|184.56|186.65|184.25|186.96|184.56|186.65|184.25|0
1651740750000|2022-05-05 08:52:30|186.75|184.35|186.85|184.45|186.85|184.45|186.75|184.35|0
1651740760000|2022-05-05 08:52:40|186.96|184.56|186.9|184.5|186.96|184.56|186.9|184.5|0
1651740770000|2022-05-05 08:52:50|186.85|184.45|186.8|184.4|186.85|184.45|186.8|184.4|0
1651740780000|2022-05-05 08:53:00|186.65|184.25|186.55|184.15|186.75|184.35|186.49|184.09|0
1651740790000|2022-05-05 08:53:10|186.44|184.04|186.65|184.25|186.65|184.25|186.44|184.04|0
1651740800000|2022-05-05 08:53:20|186.75|184.35|186.65|184.25|186.75|184.35|186.65|184.25|0
1651740810000|2022-05-05 08:53:30|186.6|184.2|186.55|184.15|186.6|184.2|186.55|184.15|0
1651740830000|2022-05-05 08:53:50|186.34|183.94|186.34|183.94|186.34|183.94|186.34|183.94|0
1651740840000|2022-05-05 08:54:00|186.44|184.04|186.44|184.04|186.44|184.04|186.39|183.99|0
1651740850000|2022-05-05 08:54:10|186.55|184.15|186.65|184.25|186.65|184.25|186.55|184.15|0
1651740860000|2022-05-05 08:54:20|186.55|184.15|186.55|184.15|186.55|184.15|186.55|184.15|0
1651740870000|2022-05-05 08:54:30|186.65|184.25|186.65|184.25|186.65|184.25|186.6|184.2|0
1651740880000|2022-05-05 08:54:40|186.55|184.15|186.6|184.2|186.6|184.2|186.55|184.15|0
1651740890000|2022-05-05 08:54:50|186.65|184.25|186.44|184.04|186.65|184.25|186.44|184.04|0
1651740900000|2022-05-05 08:55:00|186.29|183.89|186.14|183.74|186.34|183.94|186.14|183.74|0
1651740910000|2022-05-05 08:55:10|186.03|183.63|185.93|183.53|186.03|183.63|185.93|183.53|0
1651740920000|2022-05-05 08:55:20|186.14|183.74|186.14|183.74|186.14|183.74|186.14|183.74|0
1651740930000|2022-05-05 08:55:30|185.93|183.53|185.93|183.53|186.03|183.63|185.93|183.53|0
1651740940000|2022-05-05 08:55:40|186.03|183.63|186.03|183.63|186.03|183.63|186.03|183.63|0
1651740950000|2022-05-05 08:55:50|185.93|183.53|186.03|183.63|186.03|183.63|185.93|183.53|0
1651740960000|2022-05-05 08:56:00|185.93|183.53|186.03|183.63|186.03|183.63|185.93|183.53|0
1651740970000|2022-05-05 08:56:10|185.93|183.53|185.88|183.48|185.93|183.53|185.83|183.43|0
1651740980000|2022-05-05 08:56:20|185.83|183.43|185.83|183.43|185.93|183.53|185.83|183.43|0
1651740990000|2022-05-05 08:56:30|185.63|183.23|185.63|183.23|185.63|183.23|185.63|183.23|0
1651741000000|2022-05-05 08:56:40|185.47|183.07|185.42|183.02|185.52|183.12|185.42|183.02|0
1651741010000|2022-05-05 08:56:50|185.32|182.92|185.22|182.82|185.32|182.92|185.22|182.82|0
1651741020000|2022-05-05 08:57:00|185.32|182.92|185.63|183.23|185.63|183.23|185.22|182.82|0
1651741030000|2022-05-05 08:57:10|185.83|183.43|185.93|183.53|185.93|183.53|185.83|183.43|0
1651741040000|2022-05-05 08:57:20|185.88|183.48|185.83|183.43|185.88|183.48|185.83|183.43|0
1651741050000|2022-05-05 08:57:30|185.78|183.38|185.83|183.43|185.83|183.43|185.67|183.27|0
1651741060000|2022-05-05 08:57:40|185.78|183.38|185.73|183.33|185.78|183.38|185.73|183.33|0
1651741070000|2022-05-05 08:57:50|185.63|183.23|185.67|183.27|185.73|183.33|185.63|183.23|0
1651741080000|2022-05-05 08:58:00|185.83|183.43|186.08|183.68|186.08|183.68|185.83|183.43|0
1651741090000|2022-05-05 08:58:10|186.14|183.74|186.14|183.74|186.14|183.74|186.14|183.74|0
1651741100000|2022-05-05 08:58:20|186.08|183.68|186.29|183.89|186.34|183.94|186.08|183.68|0
1651741110000|2022-05-05 08:58:30|186.34|183.94|186.18|183.78|186.34|183.94|186.18|183.78|0
1651741120000|2022-05-05 08:58:40|186.14|183.74|186.03|183.63|186.14|183.74|185.93|183.53|0
1651741130000|2022-05-05 08:58:50|185.93|183.53|186.03|183.63|186.03|183.63|185.93|183.53|0
1651741140000|2022-05-05 08:59:00|185.88|183.48|186.44|184.04|186.44|184.04|185.88|183.48|0
1651741150000|2022-05-05 08:59:10|186.39|183.99|186.34|183.94|186.39|183.99|186.34|183.94|0
1651741160000|2022-05-05 08:59:20|186.44|184.04|186.54|184.14|186.54|184.14|186.44|184.04|0
1651741170000|2022-05-05 08:59:30|186.65|184.25|186.65|184.25|186.65|184.25|186.54|184.14|0
1651741180000|2022-05-05 08:59:40|186.75|184.35|186.65|184.25|186.75|184.35|186.59|184.19|0
1651741190000|2022-05-05 08:59:50|186.75|184.35|186.85|184.45|186.85|184.45|186.7|184.3|0
1651741200000|2022-05-05 09:00:00|186.75|184.35|186.65|184.25|186.75|184.35|186.65|184.25|0
1651741210000|2022-05-05 09:00:10|186.54|184.14|186.65|184.25|186.65|184.25|186.54|184.14|0
1651741220000|2022-05-05 09:00:20|186.85|184.45|186.8|184.4|186.85|184.45|186.8|184.4|0
1651741230000|2022-05-05 09:00:30|186.75|184.35|186.85|184.45|186.85|184.45|186.75|184.35|0
1651741240000|2022-05-05 09:00:40|186.9|184.5|186.54|184.14|186.9|184.5|186.54|184.14|0
1651741250000|2022-05-05 09:00:50|186.65|184.25|186.75|184.35|186.75|184.35|186.65|184.25|0
1651741260000|2022-05-05 09:01:00|186.85|184.45|186.85|184.45|186.95|184.55|186.85|184.45|0
1651741270000|2022-05-05 09:01:10|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1651741280000|2022-05-05 09:01:20|187.16|184.76|187.16|184.76|187.16|184.76|187.16|184.76|0
1651741290000|2022-05-05 09:01:30|187.26|184.86|187.16|184.76|187.26|184.86|187.16|184.76|0
1651741300000|2022-05-05 09:01:40|187.21|184.81|187.16|184.76|187.21|184.81|187.16|184.76|0
1651741310000|2022-05-05 09:01:50|187.06|184.66|187.06|184.66|187.06|184.66|187|184.6|0
1651741320000|2022-05-05 09:02:00|187|184.6|187.06|184.66|187.06|184.66|187|184.6|0
1651741330000|2022-05-05 09:02:10|187|184.6|187.06|184.66|187.06|184.66|186.95|184.55|0
1651741340000|2022-05-05 09:02:20|186.95|184.55|187.06|184.66|187.06|184.66|186.95|184.55|0
1651741350000|2022-05-05 09:02:30|187.16|184.76|187.06|184.66|187.16|184.76|187.06|184.66|0
1651741360000|2022-05-05 09:02:40|187.16|184.76|187.1|184.7|187.16|184.76|187.06|184.66|0
1651741370000|2022-05-05 09:02:50|186.95|184.55|187.06|184.66|187.06|184.66|186.95|184.55|0
1651741380000|2022-05-05 09:03:00|187.1|184.7|187.1|184.7|187.16|184.76|187.1|184.7|0
1651741390000|2022-05-05 09:03:10|187.16|184.76|187.06|184.66|187.16|184.76|187.06|184.66|0
1651741400000|2022-05-05 09:03:20|186.95|184.55|187.06|184.66|187.16|184.76|186.95|184.55|0
1651741410000|2022-05-05 09:03:30|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1651741420000|2022-05-05 09:03:40|187.05|184.65|186.85|184.45|187.05|184.65|186.85|184.45|0
1651741430000|2022-05-05 09:03:50|187.05|184.65|187.05|184.65|187.05|184.65|187.05|184.65|0
1651741440000|2022-05-05 09:04:00|187.16|184.76|186.95|184.55|187.16|184.76|186.95|184.55|0
1651741450000|2022-05-05 09:04:10|187|184.6|186.64|184.24|187|184.6|186.64|184.24|0
1651741460000|2022-05-05 09:04:20|186.59|184.19|186.54|184.14|186.59|184.19|186.54|184.14|0
1651741470000|2022-05-05 09:04:30|186.69|184.29|186.75|184.35|186.75|184.35|186.69|184.29|0
1651741480000|2022-05-05 09:04:40|186.8|184.4|186.8|184.4|186.8|184.4|186.8|184.4|0
1651741490000|2022-05-05 09:04:50|186.85|184.45|187.05|184.65|187.16|184.76|186.85|184.45|0
1651741500000|2022-05-05 09:05:00|187.1|184.7|186.95|184.55|187.1|184.7|186.95|184.55|0
1651741510000|2022-05-05 09:05:10|186.85|184.45|186.85|184.45|186.95|184.55|186.85|184.45|0
1651741520000|2022-05-05 09:05:20|186.75|184.35|186.64|184.24|186.75|184.35|186.64|184.24|0
1651741530000|2022-05-05 09:05:30|186.75|184.35|186.54|184.14|186.75|184.35|186.54|184.14|0
1651741540000|2022-05-05 09:05:40|186.59|184.19|186.59|184.19|186.59|184.19|186.59|184.19|0
1651741550000|2022-05-05 09:05:50|186.64|184.24|186.59|184.19|186.64|184.24|186.54|184.14|0
1651741560000|2022-05-05 09:06:00|186.64|184.24|186.64|184.24|186.64|184.24|186.59|184.19|0
1651741570000|2022-05-05 09:06:10|186.85|184.45|186.75|184.35|186.85|184.45|186.75|184.35|0
1651741580000|2022-05-05 09:06:20|186.69|184.29|186.95|184.55|186.95|184.55|186.69|184.29|0
1651741590000|2022-05-05 09:06:30|187.05|184.65|187.05|184.65|187.1|184.7|187.05|184.65|0
1651741600000|2022-05-05 09:06:40|187|184.6|186.95|184.55|187.05|184.65|186.95|184.55|0
1651741610000|2022-05-05 09:06:50|186.85|184.45|186.85|184.45|186.85|184.45|186.85|184.45|0
1651741620000|2022-05-05 09:07:00|186.95|184.55|186.75|184.35|186.95|184.55|186.75|184.35|0
1651741630000|2022-05-05 09:07:10|186.64|184.24|186.54|184.14|186.64|184.24|186.54|184.14|0
1651741640000|2022-05-05 09:07:20|186.75|184.35|186.85|184.45|186.85|184.45|186.75|184.35|0
1651741650000|2022-05-05 09:07:30|187.05|184.65|187.05|184.65|187.05|184.65|187.05|184.65|0
1651741660000|2022-05-05 09:07:40|187.16|184.76|187.16|184.76|187.16|184.76|187.05|184.65|0
1651741670000|2022-05-05 09:07:50|187.1|184.7|186.95|184.55|187.1|184.7|186.95|184.55|0
1651741680000|2022-05-05 09:08:00|186.85|184.45|186.95|184.55|186.95|184.55|186.85|184.45|0
1651741700000|2022-05-05 09:08:20|186.85|184.45|186.85|184.45|186.85|184.45|186.75|184.35|0
1651741710000|2022-05-05 09:08:30|186.75|184.35|187|184.6|187|184.6|186.75|184.35|0
1651741720000|2022-05-05 09:08:40|186.95|184.55|186.95|184.55|187.05|184.65|186.95|184.55|0
1651741730000|2022-05-05 09:08:50|187.05|184.65|186.79|184.39|187.05|184.65|186.79|184.39|0
1651741740000|2022-05-05 09:09:00|186.75|184.35|187.05|184.65|187.05|184.65|186.75|184.35|0
1651741750000|2022-05-05 09:09:10|187.16|184.76|187.05|184.65|187.16|184.76|187.05|184.65|0
1651741760000|2022-05-05 09:09:20|186.95|184.55|186.95|184.55|186.95|184.55|186.9|184.5|0
1651741780000|2022-05-05 09:09:40|187.1|184.7|187.2|184.8|187.2|184.8|187.1|184.7|0
1651741790000|2022-05-05 09:09:50|187.26|184.86|187.15|184.75|187.26|184.86|187.15|184.75|0
1651741800000|2022-05-05 09:10:00|187.1|184.7|187.15|184.75|187.15|184.75|187.1|184.7|0
1651741810000|2022-05-05 09:10:10|187.2|184.8|187.26|184.86|187.26|184.86|187.2|184.8|0
1651741820000|2022-05-05 09:10:20|187.67|185.27|187.67|185.27|187.77|185.37|187.67|185.27|0
1651741830000|2022-05-05 09:10:30|187.57|185.17|187.67|185.27|187.67|185.27|187.57|185.17|0
1651741840000|2022-05-05 09:10:40|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1651741850000|2022-05-05 09:10:50|187.77|185.37|187.87|185.47|187.98|185.58|187.77|185.37|0
1651741860000|2022-05-05 09:11:00|187.98|185.58|188.08|185.68|188.08|185.68|187.98|185.58|0
1651741870000|2022-05-05 09:11:10|188.29|185.89|188.08|185.68|188.29|185.89|188.08|185.68|0
1651741880000|2022-05-05 09:11:20|188.13|185.73|188.29|185.89|188.29|185.89|188.13|185.73|0
1651741890000|2022-05-05 09:11:30|188.39|185.99|188.23|185.83|188.39|185.99|188.18|185.78|0
1651741900000|2022-05-05 09:11:40|188.18|185.78|188.28|185.88|188.28|185.88|188.18|185.78|0
1651741910000|2022-05-05 09:11:50|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1651741920000|2022-05-05 09:12:00|188.28|185.88|188.28|185.88|188.39|185.99|188.28|185.88|0
1651741930000|2022-05-05 09:12:10|188.39|185.99|188.28|185.88|188.39|185.99|188.28|185.88|0
1651741940000|2022-05-05 09:12:20|188.13|185.73|188.18|185.78|188.18|185.78|188.08|185.68|0
1651741950000|2022-05-05 09:12:30|188.28|185.88|188.28|185.88|188.28|185.88|188.23|185.83|0
1651741960000|2022-05-05 09:12:40|188.39|185.99|188.33|185.93|188.39|185.99|188.33|185.93|0
1651741970000|2022-05-05 09:12:50|188.39|185.99|188.44|186.04|188.44|186.04|188.28|185.88|0
1651741980000|2022-05-05 09:13:00|188.39|185.99|188.49|186.09|188.49|186.09|188.39|185.99|0
1651741990000|2022-05-05 09:13:10|188.59|186.19|188.59|186.19|188.59|186.19|188.59|186.19|0
1651742000000|2022-05-05 09:13:20|188.49|186.09|188.49|186.09|188.49|186.09|188.39|185.99|0
1651742010000|2022-05-05 09:13:30|188.59|186.19|188.59|186.19|188.59|186.19|188.59|186.19|0
1651742020000|2022-05-05 09:13:40|188.49|186.09|188.28|185.88|188.54|186.14|188.28|185.88|0
1651742030000|2022-05-05 09:13:50|188.39|185.99|188.18|185.78|188.39|185.99|188.18|185.78|0
1651742040000|2022-05-05 09:14:00|188.28|185.88|188.23|185.83|188.28|185.88|188.18|185.78|0
1651742050000|2022-05-05 09:14:10|188.28|185.88|188.23|185.83|188.28|185.88|188.23|185.83|0
1651742060000|2022-05-05 09:14:20|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1651742070000|2022-05-05 09:14:30|188.28|185.88|188.28|185.88|188.33|185.93|188.28|185.88|0
1651742080000|2022-05-05 09:14:40|188.49|186.09|188.33|185.93|188.49|186.09|188.33|185.93|0
1651742090000|2022-05-05 09:14:50|188.28|185.88|188.39|185.99|188.39|185.99|188.28|185.88|0
1651742100000|2022-05-05 09:15:00|188.33|185.93|188.44|186.04|188.44|186.04|188.28|185.88|0
1651742110000|2022-05-05 09:15:10|188.23|185.83|188.23|185.83|188.23|185.83|188.23|185.83|0
1651742120000|2022-05-05 09:15:20|188.28|185.88|188.23|185.83|188.28|185.88|188.23|185.83|0
1651742130000|2022-05-05 09:15:30|188.18|185.78|188.18|185.78|188.28|185.88|188.18|185.78|0
1651742150000|2022-05-05 09:15:50|188.28|185.88|188.39|185.99|188.39|185.99|188.28|185.88|0
1651742160000|2022-05-05 09:16:00|188.44|186.04|188.28|185.88|188.44|186.04|188.28|185.88|0
1651742170000|2022-05-05 09:16:10|188.44|186.04|188.49|186.09|188.49|186.09|188.39|185.99|0
1651742180000|2022-05-05 09:16:20|188.39|185.99|188.49|186.09|188.49|186.09|188.28|185.88|0
1651742190000|2022-05-05 09:16:30|188.54|186.14|188.49|186.09|188.54|186.14|188.49|186.09|0
1651742200000|2022-05-05 09:16:40|188.33|185.93|188.39|185.99|188.39|185.99|188.33|185.93|0
1651742210000|2022-05-05 09:16:50|188.33|185.93|188.23|185.83|188.33|185.93|188.23|185.83|0
1651742220000|2022-05-05 09:17:00|188.28|185.88|188.28|185.88|188.28|185.88|188.28|185.88|0
1651742230000|2022-05-05 09:17:10|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1651742240000|2022-05-05 09:17:20|188.49|186.09|188.59|186.19|188.59|186.19|188.49|186.09|0
1651742250000|2022-05-05 09:17:30|188.64|186.24|188.49|186.09|188.64|186.24|188.49|186.09|0
1651742260000|2022-05-05 09:17:40|188.59|186.19|188.49|186.09|188.59|186.19|188.49|186.09|0
1651742270000|2022-05-05 09:17:50|188.59|186.19|188.9|186.5|188.9|186.5|188.59|186.19|0
1651742280000|2022-05-05 09:18:00|188.69|186.29|188.69|186.29|188.8|186.4|188.69|186.29|0
1651742290000|2022-05-05 09:18:10|188.59|186.19|188.64|186.24|188.64|186.24|188.59|186.19|0
1651742300000|2022-05-05 09:18:20|188.59|186.19|188.69|186.29|188.69|186.29|188.59|186.19|0
1651742310000|2022-05-05 09:18:30|188.74|186.34|188.8|186.4|188.8|186.4|188.74|186.34|0
1651742320000|2022-05-05 09:18:40|188.69|186.29|188.59|186.19|188.69|186.29|188.59|186.19|0
1651742330000|2022-05-05 09:18:50|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1651742340000|2022-05-05 09:19:00|188.38|185.98|188.38|185.98|188.38|185.98|188.38|185.98|0
1651742350000|2022-05-05 09:19:10|188.49|186.09|188.59|186.19|188.59|186.19|188.49|186.09|0
1651742360000|2022-05-05 09:19:20|188.54|186.14|188.59|186.19|188.59|186.19|188.49|186.09|0
1651742380000|2022-05-05 09:19:40|188.69|186.29|188.8|186.4|188.8|186.4|188.69|186.29|0
1651742390000|2022-05-05 09:19:50|188.74|186.34|188.69|186.29|188.8|186.4|188.69|186.29|0
1651742400000|2022-05-05 09:20:00|188.64|186.24|188.69|186.29|188.74|186.34|188.64|186.24|0
1651742410000|2022-05-05 09:20:10|188.74|186.34|188.69|186.29|188.74|186.34|188.69|186.29|0
1651742420000|2022-05-05 09:20:20|188.64|186.24|188.69|186.29|188.69|186.29|188.64|186.24|0
1651742430000|2022-05-05 09:20:30|188.74|186.34|188.69|186.29|188.8|186.4|188.69|186.29|0
1651742440000|2022-05-05 09:20:40|188.59|186.19|188.64|186.24|188.69|186.29|188.59|186.19|0
1651742450000|2022-05-05 09:20:50|188.69|186.29|188.59|186.19|188.69|186.29|188.59|186.19|0
1651742470000|2022-05-05 09:21:10|188.69|186.29|188.54|186.14|188.69|186.29|188.49|186.09|0
1651742480000|2022-05-05 09:21:20|188.59|186.19|188.38|185.98|188.59|186.19|188.38|185.98|0
1651742490000|2022-05-05 09:21:30|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1651742500000|2022-05-05 09:21:40|188.38|185.98|188.64|186.24|188.69|186.29|188.38|185.98|0
1651742510000|2022-05-05 09:21:50|188.69|186.29|188.59|186.19|188.69|186.29|188.59|186.19|0
1651742520000|2022-05-05 09:22:00|188.49|186.09|188.49|186.09|188.54|186.14|188.38|185.98|0
1651742530000|2022-05-05 09:22:10|188.54|186.14|188.49|186.09|188.54|186.14|188.49|186.09|0
1651742540000|2022-05-05 09:22:20|188.38|185.98|188.18|185.78|188.38|185.98|188.18|185.78|0
1651742550000|2022-05-05 09:22:30|188.23|185.83|188.28|185.88|188.28|185.88|188.23|185.83|0
1651742560000|2022-05-05 09:22:40|188.18|185.78|188.07|185.67|188.18|185.78|188.07|185.67|0
1651742570000|2022-05-05 09:22:50|187.97|185.57|187.77|185.37|187.97|185.57|187.77|185.37|0
1651742580000|2022-05-05 09:23:00|187.71|185.31|187.77|185.37|187.82|185.42|187.71|185.31|0
1651742590000|2022-05-05 09:23:10|187.66|185.26|187.77|185.37|187.77|185.37|187.66|185.26|0
1651742600000|2022-05-05 09:23:20|187.71|185.31|187.77|185.37|187.77|185.37|187.71|185.31|0
1651742610000|2022-05-05 09:23:30|187.61|185.21|187.15|184.75|187.61|185.21|187.15|184.75|0
1651742620000|2022-05-05 09:23:40|187.05|184.65|186.79|184.39|187.05|184.65|186.79|184.39|0
1651742630000|2022-05-05 09:23:50|186.74|184.34|186.53|184.13|186.74|184.34|186.53|184.13|0
1651742640000|2022-05-05 09:24:00|186.64|184.24|186.84|184.44|186.84|184.44|186.53|184.13|0
1651742650000|2022-05-05 09:24:10|186.79|184.39|186.84|184.44|186.84|184.44|186.79|184.39|0
1651742680000|2022-05-05 09:24:40|186.74|184.34|186.74|184.34|186.74|184.34|186.74|184.34|0
1651742690000|2022-05-05 09:24:50|186.84|184.44|186.84|184.44|186.84|184.44|186.84|184.44|0
1651742700000|2022-05-05 09:25:00|186.74|184.34|186.74|184.34|186.74|184.34|186.74|184.34|0
1651742710000|2022-05-05 09:25:10|186.84|184.44|186.89|184.49|186.89|184.49|186.84|184.44|0
1651742720000|2022-05-05 09:25:20|186.84|184.44|187.35|184.95|187.35|184.95|186.84|184.44|0
1651742730000|2022-05-05 09:25:30|187.4|185|187.56|185.16|187.56|185.16|187.4|185|0
1651742740000|2022-05-05 09:25:40|187.87|185.47|187.87|185.47|187.87|185.47|187.87|185.47|0
1651742750000|2022-05-05 09:25:50|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1651742760000|2022-05-05 09:26:00|187.66|185.26|187.66|185.26|187.66|185.26|187.56|185.16|0
1651742770000|2022-05-05 09:26:10|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1651742780000|2022-05-05 09:26:20|187.81|185.41|187.87|185.47|187.87|185.47|187.81|185.41|0
1651742790000|2022-05-05 09:26:30|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1651742800000|2022-05-05 09:26:40|187.66|185.26|187.56|185.16|187.66|185.26|187.46|185.06|0
1651742810000|2022-05-05 09:26:50|187.66|185.26|187.66|185.26|187.66|185.26|187.66|185.26|0
1651742820000|2022-05-05 09:27:00|187.76|185.36|187.97|185.57|187.97|185.57|187.76|185.36|0
1651742830000|2022-05-05 09:27:10|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1651742840000|2022-05-05 09:27:20|187.81|185.41|187.71|185.31|187.81|185.41|187.66|185.26|0
1651742850000|2022-05-05 09:27:30|187.66|185.26|187.66|185.26|187.66|185.26|187.66|185.26|0
1651742860000|2022-05-05 09:27:40|187.71|185.31|187.81|185.41|187.81|185.41|187.71|185.31|0
1651742870000|2022-05-05 09:27:50|187.87|185.47|188.02|185.62|188.07|185.67|187.87|185.47|0
1651742880000|2022-05-05 09:28:00|188.07|185.67|188.07|185.67|188.07|185.67|187.97|185.57|0
1651742890000|2022-05-05 09:28:10|187.97|185.57|187.92|185.52|187.97|185.57|187.92|185.52|0
1651742900000|2022-05-05 09:28:20|187.87|185.47|187.76|185.36|187.87|185.47|187.76|185.36|0
1651742910000|2022-05-05 09:28:30|187.87|185.47|187.87|185.47|187.97|185.57|187.87|185.47|0
1651742920000|2022-05-05 09:28:40|187.76|185.36|187.66|185.26|187.76|185.36|187.66|185.26|0
1651742930000|2022-05-05 09:28:50|187.76|185.36|187.76|185.36|187.76|185.36|187.66|185.26|0
1651742940000|2022-05-05 09:29:00|187.71|185.31|187.66|185.26|187.71|185.31|187.66|185.26|0
1651742950000|2022-05-05 09:29:10|187.45|185.05|187.35|184.95|187.45|185.05|187.35|184.95|0
1651742960000|2022-05-05 09:29:20|187.45|185.05|187.35|184.95|187.45|185.05|187.35|184.95|0
1651742970000|2022-05-05 09:29:30|187.04|184.64|186.84|184.44|187.04|184.64|186.84|184.44|0
1651742980000|2022-05-05 09:29:40|186.94|184.54|186.84|184.44|186.94|184.54|186.84|184.44|0
1651742990000|2022-05-05 09:29:50|186.74|184.34|186.74|184.34|186.74|184.34|186.74|184.34|0
1651743000000|2022-05-05 09:30:00|187.15|184.75|187.15|184.75|187.25|184.85|187.15|184.75|0
1651743010000|2022-05-05 09:30:10|187.04|184.64|186.94|184.54|187.04|184.64|186.94|184.54|0
1651743020000|2022-05-05 09:30:20|186.74|184.34|186.58|184.18|186.74|184.34|186.58|184.18|0
1651743030000|2022-05-05 09:30:30|186.53|184.13|186.63|184.23|186.74|184.34|186.53|184.13|0
1651743040000|2022-05-05 09:30:40|186.53|184.13|186.53|184.13|186.63|184.23|186.53|184.13|0
1651743050000|2022-05-05 09:30:50|186.33|183.93|186.33|183.93|186.33|183.93|186.33|183.93|0
1651743060000|2022-05-05 09:31:00|186.22|183.82|186.53|184.13|186.63|184.23|186.22|183.82|0
1651743070000|2022-05-05 09:31:10|186.63|184.23|186.53|184.13|186.63|184.23|186.53|184.13|0
1651743080000|2022-05-05 09:31:20|186.63|184.23|187.04|184.64|187.04|184.64|186.63|184.23|0
1651743090000|2022-05-05 09:31:30|187.15|184.75|187.25|184.85|187.25|184.85|187.15|184.75|0
1651743100000|2022-05-05 09:31:40|187.15|184.75|186.84|184.44|187.15|184.75|186.84|184.44|0
1651743110000|2022-05-05 09:31:50|186.94|184.54|187.04|184.64|187.04|184.64|186.94|184.54|0
1651743120000|2022-05-05 09:32:00|187.09|184.69|187.2|184.8|187.3|184.9|187.04|184.64|0
1651743130000|2022-05-05 09:32:10|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1651743140000|2022-05-05 09:32:20|187.2|184.8|187.35|184.95|187.35|184.95|187.2|184.8|0
1651743150000|2022-05-05 09:32:30|187.25|184.85|187.35|184.95|187.35|184.95|187.25|184.85|0
1651743160000|2022-05-05 09:32:40|187.45|185.05|187.35|184.95|187.45|185.05|187.35|184.95|0
1651743170000|2022-05-05 09:32:50|187.15|184.75|187.09|184.69|187.25|184.85|187.09|184.69|0
1651743180000|2022-05-05 09:33:00|187.15|184.75|186.84|184.44|187.15|184.75|186.84|184.44|0
1651743190000|2022-05-05 09:33:10|186.94|184.54|186.84|184.44|187.15|184.75|186.84|184.44|0
1651743200000|2022-05-05 09:33:20|186.78|184.38|186.68|184.28|186.78|184.38|186.68|184.28|0
1651743210000|2022-05-05 09:33:30|186.84|184.44|186.84|184.44|186.84|184.44|186.84|184.44|0
1651743220000|2022-05-05 09:33:40|186.94|184.54|186.74|184.34|186.94|184.54|186.74|184.34|0
1651743230000|2022-05-05 09:33:50|186.12|183.72|185.86|183.46|186.12|183.72|185.86|183.46|0
1651743240000|2022-05-05 09:34:00|185.92|183.52|186.12|183.72|186.12|183.72|185.92|183.52|0
1651743250000|2022-05-05 09:34:10|186.07|183.67|186.37|183.97|186.37|183.97|186.07|183.67|0
1651743260000|2022-05-05 09:34:20|186.53|184.13|186.63|184.23|186.63|184.23|186.53|184.13|0
1651743270000|2022-05-05 09:34:30|186.53|184.13|186.48|184.08|186.53|184.13|186.43|184.03|0
1651743280000|2022-05-05 09:34:40|186.53|184.13|186.43|184.03|186.53|184.13|186.43|184.03|0
1651743290000|2022-05-05 09:34:50|186.48|184.08|186.48|184.08|186.48|184.08|186.37|183.97|0
1651743300000|2022-05-05 09:35:00|186.43|184.03|186.63|184.23|186.63|184.23|186.43|184.03|0
1651743310000|2022-05-05 09:35:10|186.84|184.44|186.73|184.33|186.94|184.54|186.73|184.33|0
1651743320000|2022-05-05 09:35:20|186.53|184.13|186.63|184.23|186.63|184.23|186.37|183.97|0
1651743330000|2022-05-05 09:35:30|186.68|184.28|186.84|184.44|186.84|184.44|186.68|184.28|0
1651743340000|2022-05-05 09:35:40|186.73|184.33|186.89|184.49|186.89|184.49|186.68|184.28|0
1651743350000|2022-05-05 09:35:50|186.84|184.44|187.09|184.69|187.09|184.69|186.84|184.44|0
1651743360000|2022-05-05 09:36:00|187.14|184.74|186.94|184.54|187.14|184.74|186.94|184.54|0
1651743370000|2022-05-05 09:36:10|186.84|184.44|186.94|184.54|186.94|184.54|186.84|184.44|0
1651743380000|2022-05-05 09:36:20|187.04|184.64|186.94|184.54|187.04|184.64|186.94|184.54|0
1651743390000|2022-05-05 09:36:30|186.89|184.49|187.04|184.64|187.04|184.64|186.89|184.49|0
1651743400000|2022-05-05 09:36:40|187.14|184.74|187.04|184.64|187.14|184.74|187.04|184.64|0
1651743410000|2022-05-05 09:36:50|186.94|184.54|186.84|184.44|186.94|184.54|186.84|184.44|0
1651743420000|2022-05-05 09:37:00|186.73|184.33|186.63|184.23|186.73|184.33|186.63|184.23|0
1651743430000|2022-05-05 09:37:10|186.68|184.28|186.68|184.28|186.68|184.28|186.68|184.28|0
1651743440000|2022-05-05 09:37:20|186.63|184.23|186.58|184.18|186.63|184.23|186.53|184.13|0
1651743450000|2022-05-05 09:37:30|186.53|184.13|186.22|183.82|186.53|184.13|186.22|183.82|0
1651743460000|2022-05-05 09:37:40|186.17|183.77|186.07|183.67|186.17|183.77|186.07|183.67|0
1651743470000|2022-05-05 09:37:50|185.91|183.51|186.32|183.92|186.32|183.92|185.91|183.51|0
1651743480000|2022-05-05 09:38:00|186.43|184.03|186.17|183.77|186.43|184.03|186.17|183.77|0
1651743490000|2022-05-05 09:38:10|186.12|183.72|186.12|183.72|186.12|183.72|185.91|183.51|0
1651743500000|2022-05-05 09:38:20|186.22|183.82|186.32|183.92|186.32|183.92|186.22|183.82|0
1651743510000|2022-05-05 09:38:30|186.27|183.87|186.32|183.92|186.32|183.92|186.12|183.72|0
1651743520000|2022-05-05 09:38:40|186.27|183.87|186.43|184.03|186.43|184.03|186.27|183.87|0
1651743530000|2022-05-05 09:38:50|186.58|184.18|186.58|184.18|186.58|184.18|186.47|184.07|0
1651743540000|2022-05-05 09:39:00|186.63|184.23|186.63|184.23|186.63|184.23|186.63|184.23|0
1651743550000|2022-05-05 09:39:10|186.47|184.07|186.27|183.87|186.47|184.07|186.27|183.87|0
1651743560000|2022-05-05 09:39:20|186.32|183.92|186.02|183.62|186.32|183.92|186.02|183.62|0
1651743570000|2022-05-05 09:39:30|185.91|183.51|185.91|183.51|186.22|183.82|185.91|183.51|0
1651743580000|2022-05-05 09:39:40|186.02|183.62|186.12|183.72|186.12|183.72|186.02|183.62|0
1651743590000|2022-05-05 09:39:50|186.17|183.77|186.12|183.72|186.22|183.82|186.12|183.72|0
1651743600000|2022-05-05 09:40:00|186.32|183.92|186.32|183.92|186.32|183.92|186.32|183.92|0
1651743610000|2022-05-05 09:40:10|185.04|182.64|185.25|182.85|185.25|182.85|185.04|182.64|0
1651743620000|2022-05-05 09:40:20|186.25|183.85|186.14|183.74|186.25|183.85|186.14|183.74|0
1651743630000|2022-05-05 09:40:30|186.25|183.85|186.14|183.74|186.3|183.9|186.14|183.74|0
1651743640000|2022-05-05 09:40:40|186.25|183.85|186.14|183.74|186.25|183.85|186.14|183.74|0
1651743650000|2022-05-05 09:40:50|186.19|183.79|186.66|184.26|186.66|184.26|186.19|183.79|0
1651743660000|2022-05-05 09:41:00|186.76|184.36|186.55|184.15|186.76|184.36|186.55|184.15|0
1651743670000|2022-05-05 09:41:10|186.66|184.26|186.55|184.15|186.66|184.26|186.55|184.15|0
1651743680000|2022-05-05 09:41:20|186.66|184.26|186.86|184.46|186.86|184.46|186.66|184.26|0
1651743690000|2022-05-05 09:41:30|186.81|184.41|186.76|184.36|186.86|184.46|186.76|184.36|0
1651743700000|2022-05-05 09:41:40|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1651743710000|2022-05-05 09:41:50|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1651743720000|2022-05-05 09:42:00|186.96|184.56|187.17|184.77|187.17|184.77|186.96|184.56|0
1651743730000|2022-05-05 09:42:10|187.11|184.71|187.27|184.87|187.27|184.87|187.11|184.71|0
1651743740000|2022-05-05 09:42:20|187.17|184.77|187.17|184.77|187.17|184.77|187.11|184.71|0
1651743750000|2022-05-05 09:42:30|187.07|184.67|187.11|184.71|187.11|184.71|186.96|184.56|0
1651743760000|2022-05-05 09:42:40|187.07|184.67|187.17|184.77|187.17|184.77|187.07|184.67|0
1651743770000|2022-05-05 09:42:50|187.22|184.82|187.27|184.87|187.27|184.87|187.22|184.82|0
1651743790000|2022-05-05 09:43:10|187.22|184.82|187.27|184.87|187.27|184.87|187.22|184.82|0
1651743810000|2022-05-05 09:43:30|187.17|184.77|187.17|184.77|187.17|184.77|187.17|184.77|0
1651743830000|2022-05-05 09:43:50|187.06|184.66|187.17|184.77|187.17|184.77|187.06|184.66|0
1651743840000|2022-05-05 09:44:00|187.11|184.71|187.58|185.18|187.63|185.23|187.11|184.71|0
1651743850000|2022-05-05 09:44:10|187.68|185.28|187.83|185.43|187.83|185.43|187.68|185.28|0
1651743860000|2022-05-05 09:44:20|187.89|185.49|187.89|185.49|187.89|185.49|187.78|185.38|0
1651743870000|2022-05-05 09:44:30|187.78|185.38|187.89|185.49|187.89|185.49|187.78|185.38|0
1651743880000|2022-05-05 09:44:40|187.99|185.59|188.09|185.69|188.09|185.69|187.99|185.59|0
1651743890000|2022-05-05 09:44:50|188.04|185.64|188.09|185.69|188.09|185.69|188.04|185.64|0
1651743900000|2022-05-05 09:45:00|187.99|185.59|187.68|185.28|187.99|185.59|187.68|185.28|0
1651743910000|2022-05-05 09:45:10|187.73|185.33|187.83|185.43|187.83|185.43|187.73|185.33|0
1651743920000|2022-05-05 09:45:20|187.89|185.49|187.37|184.97|187.89|185.49|187.37|184.97|0
1651743930000|2022-05-05 09:45:30|187.27|184.87|187.17|184.77|187.27|184.87|187.17|184.77|0
1651743940000|2022-05-05 09:45:40|187.27|184.87|187.47|185.07|187.47|185.07|187.27|184.87|0
1651743950000|2022-05-05 09:45:50|187.52|185.12|187.47|185.07|187.58|185.18|187.47|185.07|0
1651743960000|2022-05-05 09:46:00|187.37|184.97|187.47|185.07|187.47|185.07|187.37|184.97|0
1651743970000|2022-05-05 09:46:10|187.37|184.97|187.47|185.07|187.47|185.07|187.37|184.97|0
1651743980000|2022-05-05 09:46:20|187.37|184.97|187.27|184.87|187.37|184.97|187.27|184.87|0
1651743990000|2022-05-05 09:46:30|187.37|184.97|187.37|184.97|187.37|184.97|187.37|184.97|0
1651744000000|2022-05-05 09:46:40|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1651744010000|2022-05-05 09:46:50|187.37|184.97|187.27|184.87|187.37|184.97|187.27|184.87|0
1651744020000|2022-05-05 09:47:00|187.17|184.77|187.27|184.87|187.27|184.87|187.17|184.77|0
1651744030000|2022-05-05 09:47:10|187.37|184.97|187.37|184.97|187.37|184.97|187.27|184.87|0
1651744040000|2022-05-05 09:47:20|187.17|184.77|187.37|184.97|187.37|184.97|187.17|184.77|0
1651744050000|2022-05-05 09:47:30|187.27|184.87|187.27|184.87|187.27|184.87|187.27|184.87|0
1651744060000|2022-05-05 09:47:40|187.32|184.92|187.27|184.87|187.32|184.92|187.27|184.87|0
1651744080000|2022-05-05 09:48:00|187.17|184.77|187.11|184.71|187.17|184.77|187.06|184.66|0
1651744090000|2022-05-05 09:48:10|187.37|184.97|187.27|184.87|187.37|184.97|187.27|184.87|0
1651744100000|2022-05-05 09:48:20|187.37|184.97|187.37|184.97|187.37|184.97|187.37|184.97|0
1651744110000|2022-05-05 09:48:30|187.32|184.92|187.37|184.97|187.37|184.97|187.32|184.92|0
1651744120000|2022-05-05 09:48:40|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1651744130000|2022-05-05 09:48:50|187.21|184.81|187.27|184.87|187.27|184.87|187.21|184.81|0
1651744140000|2022-05-05 09:49:00|187.17|184.77|187.17|184.77|187.27|184.87|187.17|184.77|0
1651744150000|2022-05-05 09:49:10|187.06|184.66|187.16|184.76|187.16|184.76|187.01|184.61|0
1651744160000|2022-05-05 09:49:20|187.11|184.71|187.11|184.71|187.16|184.76|187.06|184.66|0
1651744170000|2022-05-05 09:49:30|187.16|184.76|187.37|184.97|187.37|184.97|187.16|184.76|0
1651744180000|2022-05-05 09:49:40|187.32|184.92|187.27|184.87|187.32|184.92|187.27|184.87|0
1651744190000|2022-05-05 09:49:50|187.37|184.97|187.37|184.97|187.37|184.97|187.37|184.97|0
1651744200000|2022-05-05 09:50:00|187.32|184.92|187.21|184.81|187.32|184.92|187.21|184.81|0
1651744210000|2022-05-05 09:50:10|187.27|184.87|187.37|184.97|187.37|184.97|187.27|184.87|0
1651744220000|2022-05-05 09:50:20|187.68|185.28|187.68|185.28|187.68|185.28|187.68|185.28|0
1651744230000|2022-05-05 09:50:30|187.52|185.12|187.68|185.28|187.68|185.28|187.52|185.12|0
1651744240000|2022-05-05 09:50:40|187.73|185.33|187.73|185.33|187.73|185.33|187.73|185.33|0
1651744250000|2022-05-05 09:50:50|187.78|185.38|187.68|185.28|187.78|185.38|187.68|185.28|0
1651744260000|2022-05-05 09:51:00|187.73|185.33|187.73|185.33|187.73|185.33|187.73|185.33|0
1651744270000|2022-05-05 09:51:10|187.78|185.38|187.57|185.17|187.78|185.38|187.57|185.17|0
1651744280000|2022-05-05 09:51:20|187.68|185.28|187.68|185.28|187.68|185.28|187.68|185.28|0
1651744290000|2022-05-05 09:51:30|187.73|185.33|187.78|185.38|187.78|185.38|187.73|185.33|0
1651744300000|2022-05-05 09:51:40|187.68|185.28|187.99|185.59|187.99|185.59|187.68|185.28|0
1651744310000|2022-05-05 09:51:50|188.09|185.69|188.19|185.79|188.19|185.79|188.09|185.69|0
1651744320000|2022-05-05 09:52:00|188.09|185.69|188.04|185.64|188.09|185.69|187.99|185.59|0
1651744330000|2022-05-05 09:52:10|187.99|185.59|187.99|185.59|187.99|185.59|187.93|185.53|0
1651744340000|2022-05-05 09:52:20|188.03|185.63|187.99|185.59|188.03|185.63|187.99|185.59|0
1651744350000|2022-05-05 09:52:30|188.03|185.63|188.29|185.89|188.29|185.89|188.03|185.63|0
1651744360000|2022-05-05 09:52:40|188.34|185.94|188.24|185.84|188.34|185.94|188.24|185.84|0
1651744370000|2022-05-05 09:52:50|188.29|185.89|188.34|185.94|188.4|186|188.29|185.89|0
1651744380000|2022-05-05 09:53:00|188.29|185.89|188.19|185.79|188.29|185.89|188.19|185.79|0
1651744390000|2022-05-05 09:53:10|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1651744400000|2022-05-05 09:53:20|188.09|185.69|188.09|185.69|188.09|185.69|188.09|185.69|0
1651744410000|2022-05-05 09:53:30|187.99|185.59|188.09|185.69|188.09|185.69|187.99|185.59|0
1651744420000|2022-05-05 09:53:40|188.03|185.63|188.14|185.74|188.14|185.74|188.03|185.63|0
1651744430000|2022-05-05 09:53:50|188.24|185.84|188.45|186.05|188.45|186.05|188.24|185.84|0
1651744440000|2022-05-05 09:54:00|188.4|186|188.29|185.89|188.4|186|188.29|185.89|0
1651744450000|2022-05-05 09:54:10|188.34|185.94|188.4|186|188.45|186.05|188.34|185.94|0
1651744460000|2022-05-05 09:54:20|188.5|186.1|188.19|185.79|188.5|186.1|188.19|185.79|0
1651744470000|2022-05-05 09:54:30|188.14|185.74|188.24|185.84|188.24|185.84|188.14|185.74|0
1651744480000|2022-05-05 09:54:40|188.19|185.79|187.88|185.48|188.19|185.79|187.88|185.48|0
1651744490000|2022-05-05 09:54:50|187.93|185.53|187.93|185.53|187.93|185.53|187.88|185.48|0
1651744500000|2022-05-05 09:55:00|187.88|185.48|187.98|185.58|187.98|185.58|187.88|185.48|0
1651744510000|2022-05-05 09:55:10|188.03|185.63|188.09|185.69|188.09|185.69|187.98|185.58|0
1651744520000|2022-05-05 09:55:20|188.03|185.63|188.09|185.69|188.09|185.69|188.03|185.63|0
1651744530000|2022-05-05 09:55:30|188.14|185.74|188.29|185.89|188.29|185.89|188.14|185.74|0
1651744540000|2022-05-05 09:55:40|188.19|185.79|188.5|186.1|188.5|186.1|188.19|185.79|0
1651744550000|2022-05-05 09:55:50|188.4|186|188.4|186|188.4|186|188.4|186|0
1651744560000|2022-05-05 09:56:00|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1651744570000|2022-05-05 09:56:10|188.34|185.94|188.5|186.1|188.5|186.1|188.34|185.94|0
1651744580000|2022-05-05 09:56:20|188.55|186.15|188.6|186.2|188.6|186.2|188.5|186.1|0
1651744590000|2022-05-05 09:56:30|188.5|186.1|188.55|186.15|188.55|186.15|188.5|186.1|0
1651744600000|2022-05-05 09:56:40|188.6|186.2|188.7|186.3|188.7|186.3|188.6|186.2|0
1651744610000|2022-05-05 09:56:50|188.81|186.41|188.7|186.3|188.81|186.41|188.7|186.3|0
1651744620000|2022-05-05 09:57:00|188.81|186.41|188.81|186.41|188.81|186.41|188.81|186.41|0
1651744630000|2022-05-05 09:57:10|188.7|186.3|188.7|186.3|188.7|186.3|188.7|186.3|0
1651744640000|2022-05-05 09:57:20|188.6|186.2|188.55|186.15|188.6|186.2|188.5|186.1|0
1651744650000|2022-05-05 09:57:30|188.6|186.2|188.6|186.2|188.6|186.2|188.6|186.2|0
1651744660000|2022-05-05 09:57:40|188.7|186.3|188.6|186.2|188.7|186.3|188.6|186.2|0
1651744670000|2022-05-05 09:57:50|188.5|186.1|188.65|186.25|188.65|186.25|188.5|186.1|0
1651744680000|2022-05-05 09:58:00|188.6|186.2|188.91|186.51|188.91|186.51|188.6|186.2|0
1651744690000|2022-05-05 09:58:10|189.12|186.72|189.01|186.61|189.12|186.72|188.96|186.56|0
1651744700000|2022-05-05 09:58:20|189.12|186.72|189.22|186.82|189.22|186.82|189.12|186.72|0
1651744710000|2022-05-05 09:58:30|189.12|186.72|188.81|186.41|189.12|186.72|188.81|186.41|0
1651744720000|2022-05-05 09:58:40|188.91|186.51|188.91|186.51|188.91|186.51|188.91|186.51|0
1651744730000|2022-05-05 09:58:50|189.01|186.61|188.91|186.51|189.01|186.61|188.91|186.51|0
1651744740000|2022-05-05 09:59:00|189.01|186.61|188.86|186.46|189.01|186.61|188.81|186.41|0
1651744750000|2022-05-05 09:59:10|188.91|186.51|188.6|186.2|188.91|186.51|188.6|186.2|0
1651744760000|2022-05-05 09:59:20|188.5|186.1|188.5|186.1|188.55|186.15|188.5|186.1|0
1651744770000|2022-05-05 09:59:30|188.6|186.2|188.5|186.1|188.6|186.2|188.5|186.1|0
1651744790000|2022-05-05 09:59:50|188.39|185.99|188.19|185.79|188.39|185.99|188.19|185.79|0
1651744800000|2022-05-05 10:00:00|188.29|185.89|188.5|186.1|188.6|186.2|188.29|185.89|0
1651744810000|2022-05-05 10:00:10|188.39|185.99|187.98|185.58|188.44|186.04|187.98|185.58|0
1651744820000|2022-05-05 10:00:20|187.88|185.48|188.39|185.99|188.39|185.99|187.88|185.48|0
1651744830000|2022-05-05 10:00:30|188.5|186.1|188.7|186.3|188.7|186.3|188.5|186.1|0
1651744840000|2022-05-05 10:00:40|188.81|186.41|188.81|186.41|188.91|186.51|188.81|186.41|0
1651744850000|2022-05-05 10:00:50|188.86|186.46|188.81|186.41|188.86|186.46|188.81|186.41|0
1651744860000|2022-05-05 10:01:00|188.7|186.3|188.5|186.1|188.7|186.3|188.5|186.1|0
1651744870000|2022-05-05 10:01:10|188.6|186.2|188.29|185.89|188.6|186.2|188.29|185.89|0
1651744880000|2022-05-05 10:01:20|188.39|185.99|188.29|185.89|188.39|185.99|188.29|185.89|0
1651744890000|2022-05-05 10:01:30|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1651744900000|2022-05-05 10:01:40|188.44|186.04|188.81|186.41|188.81|186.41|188.44|186.04|0
1651744910000|2022-05-05 10:01:50|188.75|186.35|188.7|186.3|188.81|186.41|188.7|186.3|0
1651744920000|2022-05-05 10:02:00|188.81|186.41|188.6|186.2|188.81|186.41|188.6|186.2|0
1651744930000|2022-05-05 10:02:10|188.7|186.3|188.86|186.46|188.86|186.46|188.7|186.3|0
1651744940000|2022-05-05 10:02:20|188.81|186.41|188.91|186.51|188.91|186.51|188.81|186.41|0
1651744950000|2022-05-05 10:02:30|189.01|186.61|189.22|186.82|189.22|186.82|189.01|186.61|0
1651744960000|2022-05-05 10:02:40|189.32|186.92|189.12|186.72|189.32|186.92|189.12|186.72|0
1651744970000|2022-05-05 10:02:50|189.06|186.66|189.22|186.82|189.22|186.82|189.06|186.66|0
1651744980000|2022-05-05 10:03:00|189.11|186.71|189.22|186.82|189.32|186.92|189.11|186.71|0
1651744990000|2022-05-05 10:03:10|189.32|186.92|189.32|186.92|189.32|186.92|189.32|186.92|0
1651745000000|2022-05-05 10:03:20|189.27|186.87|189.22|186.82|189.27|186.87|189.01|186.61|0
1651745010000|2022-05-05 10:03:30|189.32|186.92|189.32|186.92|189.32|186.92|189.27|186.87|0
1651745020000|2022-05-05 10:03:40|189.22|186.82|189.22|186.82|189.22|186.82|189.22|186.82|0
1651745030000|2022-05-05 10:03:50|189.32|186.92|189.37|186.97|189.37|186.97|189.32|186.92|0
1651745040000|2022-05-05 10:04:00|189.32|186.92|189.22|186.82|189.32|186.92|189.11|186.71|0
1651745050000|2022-05-05 10:04:10|189.42|187.02|189.42|187.02|189.42|187.02|189.42|187.02|0
1651745060000|2022-05-05 10:04:20|189.32|186.92|189.53|187.13|189.53|187.13|189.32|186.92|0
1651745070000|2022-05-05 10:04:30|189.63|187.23|189.63|187.23|189.63|187.23|189.63|187.23|0
1651745080000|2022-05-05 10:04:40|189.58|187.18|189.58|187.18|189.58|187.18|189.58|187.18|0
1651745090000|2022-05-05 10:04:50|189.53|187.13|189.73|187.33|189.73|187.33|189.53|187.13|0
1651745100000|2022-05-05 10:05:00|189.84|187.44|189.42|187.02|189.84|187.44|189.42|187.02|0
1651745110000|2022-05-05 10:05:10|189.37|186.97|189.42|187.02|189.53|187.13|189.37|186.97|0
1651745120000|2022-05-05 10:05:20|189.53|187.13|189.22|186.82|189.53|187.13|189.22|186.82|0
1651745130000|2022-05-05 10:05:30|189.27|186.87|189.22|186.82|189.27|186.87|189.22|186.82|0
1651745140000|2022-05-05 10:05:40|189.11|186.71|189.11|186.71|189.11|186.71|189.11|186.71|0
1651745150000|2022-05-05 10:05:50|189.01|186.61|188.91|186.51|189.01|186.61|188.91|186.51|0
1651745160000|2022-05-05 10:06:00|188.7|186.3|188.7|186.3|188.7|186.3|188.7|186.3|0
1651745180000|2022-05-05 10:06:20|188.8|186.4|188.8|186.4|188.8|186.4|188.8|186.4|0
1651745190000|2022-05-05 10:06:30|188.7|186.3|188.8|186.4|188.8|186.4|188.7|186.3|0
1651745200000|2022-05-05 10:06:40|188.96|186.56|189.01|186.61|189.01|186.61|188.96|186.56|0
1651745210000|2022-05-05 10:06:50|188.91|186.51|188.91|186.51|188.91|186.51|188.91|186.51|0
1651745220000|2022-05-05 10:07:00|188.8|186.4|188.8|186.4|188.8|186.4|188.8|186.4|0
1651745230000|2022-05-05 10:07:10|188.91|186.51|189.22|186.82|189.22|186.82|188.91|186.51|0
1651745240000|2022-05-05 10:07:20|189.32|186.92|189.42|187.02|189.42|187.02|189.32|186.92|0
1651745250000|2022-05-05 10:07:30|189.63|187.23|189.63|187.23|189.73|187.33|189.53|187.13|0
1651745260000|2022-05-05 10:07:40|189.42|187.02|189.42|187.02|189.53|187.13|189.42|187.02|0
1651745270000|2022-05-05 10:07:50|189.58|187.18|189.53|187.13|189.58|187.18|189.53|187.13|0
1651745280000|2022-05-05 10:08:00|189.63|187.23|189.84|187.44|189.84|187.44|189.63|187.23|0
1651745290000|2022-05-05 10:08:10|189.94|187.54|189.84|187.44|189.94|187.54|189.84|187.44|0
1651745300000|2022-05-05 10:08:20|189.73|187.33|189.73|187.33|189.73|187.33|189.68|187.28|0
1651745310000|2022-05-05 10:08:30|189.94|187.54|189.94|187.54|190.04|187.64|189.94|187.54|0
1651745320000|2022-05-05 10:08:40|189.99|187.59|190.04|187.64|190.15|187.75|189.99|187.59|0
1651745330000|2022-05-05 10:08:50|190.15|187.75|190.04|187.64|190.15|187.75|190.04|187.64|0
1651745340000|2022-05-05 10:09:00|189.94|187.54|189.94|187.54|189.99|187.59|189.94|187.54|0
1651745350000|2022-05-05 10:09:10|189.99|187.59|189.94|187.54|189.99|187.59|189.94|187.54|0
1651745360000|2022-05-05 10:09:20|189.78|187.38|189.99|187.59|189.99|187.59|189.78|187.38|0
1651745370000|2022-05-05 10:09:30|189.94|187.54|191.23|188.83|191.23|188.83|189.94|187.54|0
1651745380000|2022-05-05 10:09:40|190.07|187.67|190.02|187.62|190.12|187.72|190.02|187.62|0
1651745390000|2022-05-05 10:09:50|190.07|187.67|189.96|187.56|190.07|187.67|189.96|187.56|0
1651745400000|2022-05-05 10:10:00|190.02|187.62|190.02|187.62|190.02|187.62|190.02|187.62|0
1651745410000|2022-05-05 10:10:10|189.91|187.51|189.96|187.56|190.02|187.62|189.91|187.51|0
1651745420000|2022-05-05 10:10:20|190.02|187.62|189.86|187.46|190.02|187.62|189.86|187.46|0
1651745430000|2022-05-05 10:10:30|190.07|187.67|190.02|187.62|190.12|187.72|190.02|187.62|0
1651745440000|2022-05-05 10:10:40|189.96|187.56|190.02|187.62|190.02|187.62|189.96|187.56|0
1651745450000|2022-05-05 10:10:50|190.12|187.72|190.12|187.72|190.22|187.82|190.12|187.72|0
1651745460000|2022-05-05 10:11:00|190.02|187.62|190.02|187.62|190.02|187.62|190.02|187.62|0
1651745480000|2022-05-05 10:11:20|190.12|187.72|190.22|187.82|190.22|187.82|190.07|187.67|0
1651745490000|2022-05-05 10:11:30|190.27|187.87|190.27|187.87|190.27|187.87|190.27|187.87|0
1651745500000|2022-05-05 10:11:40|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1651745520000|2022-05-05 10:12:00|190.38|187.98|190.53|188.13|190.53|188.13|190.33|187.93|0
1651745530000|2022-05-05 10:12:10|190.48|188.08|190.53|188.13|190.53|188.13|190.43|188.03|0
1651745540000|2022-05-05 10:12:20|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1651745550000|2022-05-05 10:12:30|190.53|188.13|190.64|188.24|190.69|188.29|190.53|188.13|0
1651745560000|2022-05-05 10:12:40|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1651745570000|2022-05-05 10:12:50|190.79|188.39|190.74|188.34|190.79|188.39|190.74|188.34|0
1651745580000|2022-05-05 10:13:00|190.69|188.29|190.43|188.03|190.69|188.29|190.43|188.03|0
1651745590000|2022-05-05 10:13:10|190.53|188.13|190.53|188.13|190.53|188.13|190.48|188.08|0
1651745600000|2022-05-05 10:13:20|190.48|188.08|190.53|188.13|190.53|188.13|190.48|188.08|0
1651745610000|2022-05-05 10:13:30|190.64|188.24|190.64|188.24|190.64|188.24|190.53|188.13|0
1651745620000|2022-05-05 10:13:40|190.69|188.29|190.64|188.24|190.69|188.29|190.64|188.24|0
1651745630000|2022-05-05 10:13:50|190.69|188.29|190.64|188.24|190.69|188.29|190.64|188.24|0
1651745640000|2022-05-05 10:14:00|190.74|188.34|190.74|188.34|190.79|188.39|190.74|188.34|0
1651745660000|2022-05-05 10:14:20|190.79|188.39|190.74|188.34|190.79|188.39|190.74|188.34|0
1651745670000|2022-05-05 10:14:30|190.64|188.24|190.64|188.24|190.64|188.24|190.64|188.24|0
1651745680000|2022-05-05 10:14:40|190.53|188.13|190.53|188.13|190.53|188.13|190.53|188.13|0
1651745690000|2022-05-05 10:14:50|190.64|188.24|190.64|188.24|190.64|188.24|190.64|188.24|0
1651745700000|2022-05-05 10:15:00|190.53|188.13|190.43|188.03|190.53|188.13|190.43|188.03|0
1651745710000|2022-05-05 10:15:10|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1651745720000|2022-05-05 10:15:20|190.22|187.82|190.27|187.87|190.27|187.87|190.22|187.82|0
1651745730000|2022-05-05 10:15:30|190.33|187.93|190.33|187.93|190.37|187.97|190.22|187.82|0
1651745740000|2022-05-05 10:15:40|190.43|188.03|190.53|188.13|190.53|188.13|190.43|188.03|0
1651745750000|2022-05-05 10:15:50|190.43|188.03|190.33|187.93|190.43|188.03|190.33|187.93|0
1651745760000|2022-05-05 10:16:00|190.32|187.92|190.22|187.82|190.32|187.92|190.22|187.82|0
1651745770000|2022-05-05 10:16:10|190.32|187.92|190.06|187.66|190.32|187.92|190.06|187.66|0
1651745780000|2022-05-05 10:16:20|190.01|187.61|189.91|187.51|190.01|187.61|189.91|187.51|0
1651745790000|2022-05-05 10:16:30|189.86|187.46|189.86|187.46|189.86|187.46|189.86|187.46|0
1651745800000|2022-05-05 10:16:40|189.81|187.41|189.7|187.3|189.81|187.41|189.7|187.3|0
1651745810000|2022-05-05 10:16:50|189.91|187.51|189.96|187.56|189.96|187.56|189.91|187.51|0
1651745820000|2022-05-05 10:17:00|189.91|187.51|189.91|187.51|189.91|187.51|189.91|187.51|0
1651745830000|2022-05-05 10:17:10|189.81|187.41|189.81|187.41|189.81|187.41|189.81|187.41|0
1651745840000|2022-05-05 10:17:20|189.86|187.46|189.86|187.46|189.86|187.46|189.81|187.41|0
1651745850000|2022-05-05 10:17:30|189.91|187.51|189.7|187.3|189.91|187.51|189.7|187.3|0
1651745860000|2022-05-05 10:17:40|189.75|187.35|189.81|187.41|189.86|187.46|189.75|187.35|0
1651745880000|2022-05-05 10:18:00|189.91|187.51|189.96|187.56|189.96|187.56|189.91|187.51|0
1651745890000|2022-05-05 10:18:10|189.91|187.51|189.7|187.3|189.91|187.51|189.7|187.3|0
1651745900000|2022-05-05 10:18:20|189.65|187.25|189.6|187.2|189.65|187.25|189.6|187.2|0
1651745910000|2022-05-05 10:18:30|189.5|187.1|189.5|187.1|189.5|187.1|189.5|187.1|0
1651745920000|2022-05-05 10:18:40|189.29|186.89|189.29|186.89|189.29|186.89|189.29|186.89|0
1651745930000|2022-05-05 10:18:50|189.19|186.79|189.19|186.79|189.19|186.79|189.19|186.79|0
1651745940000|2022-05-05 10:19:00|189.08|186.68|189.29|186.89|189.29|186.89|189.08|186.68|0
1651745950000|2022-05-05 10:19:10|189.23|186.83|189.23|186.83|189.23|186.83|189.19|186.79|0
1651745960000|2022-05-05 10:19:20|189.19|186.79|189.29|186.89|189.29|186.89|189.19|186.79|0
1651745980000|2022-05-05 10:19:40|189.39|186.99|189.39|186.99|189.39|186.99|189.39|186.99|0
1651745990000|2022-05-05 10:19:50|189.29|186.89|189.13|186.73|189.29|186.89|189.13|186.73|0
1651746000000|2022-05-05 10:20:00|188.88|186.48|188.77|186.37|188.88|186.48|188.67|186.27|0
1651746010000|2022-05-05 10:20:10|188.67|186.27|188.46|186.06|188.67|186.27|188.46|186.06|0
1651746020000|2022-05-05 10:20:20|188.26|185.86|188.26|185.86|188.26|185.86|188.15|185.75|0
1651746030000|2022-05-05 10:20:30|188.36|185.96|188.57|186.17|188.57|186.17|188.36|185.96|0
1651746040000|2022-05-05 10:20:40|188.67|186.27|188.87|186.47|188.87|186.47|188.67|186.27|0
1651746050000|2022-05-05 10:20:50|188.92|186.52|188.98|186.58|188.98|186.58|188.92|186.52|0
1651746060000|2022-05-05 10:21:00|188.92|186.52|189.23|186.83|189.23|186.83|188.92|186.52|0
1651746070000|2022-05-05 10:21:10|189.08|186.68|189.39|186.99|189.39|186.99|189.08|186.68|0
1651746080000|2022-05-05 10:21:20|189.29|186.89|189.39|186.99|189.39|186.99|189.29|186.89|0
1651746090000|2022-05-05 10:21:30|189.29|186.89|189.39|186.99|189.39|186.99|189.29|186.89|0
1651746100000|2022-05-05 10:21:40|189.34|186.94|189.18|186.78|189.34|186.94|189.18|186.78|0
1651746110000|2022-05-05 10:21:50|189.23|186.83|189.34|186.94|189.34|186.94|189.23|186.83|0
1651746120000|2022-05-05 10:22:00|189.39|186.99|189.29|186.89|189.39|186.99|189.29|186.89|0
1651746130000|2022-05-05 10:22:10|189.39|186.99|189.29|186.89|189.39|186.99|189.29|186.89|0
1651746140000|2022-05-05 10:22:20|189.49|187.09|189.54|187.14|189.54|187.14|189.49|187.09|0
1651746150000|2022-05-05 10:22:30|189.6|187.2|189.6|187.2|189.7|187.3|189.6|187.2|0
1651746160000|2022-05-05 10:22:40|189.7|187.3|189.8|187.4|189.8|187.4|189.7|187.3|0
1651746170000|2022-05-05 10:22:50|189.91|187.51|189.91|187.51|189.91|187.51|189.8|187.4|0
1651746190000|2022-05-05 10:23:10|189.85|187.45|189.8|187.4|189.85|187.45|189.8|187.4|0
1651746200000|2022-05-05 10:23:20|189.6|187.2|189.39|186.99|189.6|187.2|189.39|186.99|0
1651746210000|2022-05-05 10:23:30|189.44|187.04|189.49|187.09|189.6|187.2|189.44|187.04|0
1651746220000|2022-05-05 10:23:40|189.44|187.04|189.44|187.04|189.49|187.09|189.34|186.94|0
1651746230000|2022-05-05 10:23:50|189.6|187.2|189.7|187.3|189.7|187.3|189.54|187.14|0
1651746240000|2022-05-05 10:24:00|189.8|187.4|189.91|187.51|189.91|187.51|189.8|187.4|0
1651746250000|2022-05-05 10:24:10|189.96|187.56|190.32|187.92|190.32|187.92|189.96|187.56|0
1651746260000|2022-05-05 10:24:20|190.43|188.03|190.32|187.92|190.43|188.03|190.32|187.92|0
1651746270000|2022-05-05 10:24:30|190.37|187.97|190.58|188.18|190.58|188.18|190.37|187.97|0
1651746280000|2022-05-05 10:24:40|190.43|188.03|190.16|187.76|190.43|188.03|190.16|187.76|0
1651746290000|2022-05-05 10:24:50|190.11|187.71|189.8|187.4|190.11|187.71|189.8|187.4|0
1651746300000|2022-05-05 10:25:00|189.91|187.51|189.91|187.51|189.91|187.51|189.8|187.4|0
1651746310000|2022-05-05 10:25:10|189.8|187.4|189.85|187.45|189.85|187.45|189.8|187.4|0
1651746320000|2022-05-05 10:25:20|189.8|187.4|189.65|187.25|189.8|187.4|189.65|187.25|0
1651746330000|2022-05-05 10:25:30|189.6|187.2|189.6|187.2|189.6|187.2|189.49|187.09|0
1651746340000|2022-05-05 10:25:40|189.7|187.3|189.7|187.3|189.91|187.51|189.7|187.3|0
1651746350000|2022-05-05 10:25:50|189.65|187.25|189.65|187.25|189.7|187.3|189.6|187.2|0
1651746360000|2022-05-05 10:26:00|189.7|187.3|189.8|187.4|189.8|187.4|189.7|187.3|0
1651746370000|2022-05-05 10:26:10|189.75|187.35|189.65|187.25|189.75|187.35|189.65|187.25|0
1651746380000|2022-05-05 10:26:20|189.6|187.2|189.6|187.2|189.6|187.2|189.6|187.2|0
1651746390000|2022-05-05 10:26:30|189.39|186.99|189.44|187.04|189.44|187.04|189.39|186.99|0
1651746400000|2022-05-05 10:26:40|189.49|187.09|189.7|187.3|189.7|187.3|189.49|187.09|0
1651746410000|2022-05-05 10:26:50|189.65|187.25|189.7|187.3|189.7|187.3|189.65|187.25|0
1651746430000|2022-05-05 10:27:10|189.8|187.4|189.75|187.35|189.8|187.4|189.7|187.3|0
1651746440000|2022-05-05 10:27:20|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1651746450000|2022-05-05 10:27:30|190.01|187.61|190.11|187.71|190.11|187.71|190.01|187.61|0
1651746460000|2022-05-05 10:27:40|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1651746470000|2022-05-05 10:27:50|190.32|187.92|190.22|187.82|190.32|187.92|190.22|187.82|0
1651746480000|2022-05-05 10:28:00|190.11|187.71|190.22|187.82|190.22|187.82|190.11|187.71|0
1651746490000|2022-05-05 10:28:10|190.11|187.71|190.22|187.82|190.22|187.82|190.11|187.71|0
1651746500000|2022-05-05 10:28:20|190.32|187.92|190.27|187.87|190.32|187.92|190.22|187.82|0
1651746510000|2022-05-05 10:28:30|190.22|187.82|190.37|187.97|190.37|187.97|190.22|187.82|0
1651746520000|2022-05-05 10:28:40|190.42|188.02|190.32|187.92|190.42|188.02|190.32|187.92|0
1651746530000|2022-05-05 10:28:50|190.27|187.87|189.95|187.55|190.27|187.87|189.95|187.55|0
1651746540000|2022-05-05 10:29:00|190.01|187.61|190.06|187.66|190.11|187.71|189.95|187.55|0
1651746550000|2022-05-05 10:29:10|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1651746560000|2022-05-05 10:29:20|190.16|187.76|190.32|187.92|190.32|187.92|190.16|187.76|0
1651746570000|2022-05-05 10:29:30|190.27|187.87|190.42|188.02|190.42|188.02|190.27|187.87|0
1651746580000|2022-05-05 10:29:40|190.53|188.13|190.63|188.23|190.63|188.23|190.53|188.13|0
1651746590000|2022-05-05 10:29:50|190.53|188.13|190.32|187.92|190.53|188.13|190.32|187.92|0
1651746600000|2022-05-05 10:30:00|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1651746610000|2022-05-05 10:30:10|190.11|187.71|190.01|187.61|190.11|187.71|189.9|187.5|0
1651746620000|2022-05-05 10:30:20|190.11|187.71|190.22|187.82|190.22|187.82|190.06|187.66|0
1651746630000|2022-05-05 10:30:30|190.27|187.87|190.16|187.76|190.42|188.02|190.16|187.76|0
1651746640000|2022-05-05 10:30:40|190.22|187.82|190.16|187.76|190.22|187.82|190.16|187.76|0
1651746650000|2022-05-05 10:30:50|190.11|187.71|190.37|187.97|190.37|187.97|190.11|187.71|0
1651746660000|2022-05-05 10:31:00|190.42|188.02|190.32|187.92|190.42|188.02|190.32|187.92|0
1651746670000|2022-05-05 10:31:10|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1651746680000|2022-05-05 10:31:20|190.11|187.71|189.9|187.5|190.11|187.71|189.8|187.4|0
1651746690000|2022-05-05 10:31:30|189.8|187.4|189.7|187.3|189.8|187.4|189.7|187.3|0
1651746700000|2022-05-05 10:31:40|189.59|187.19|189.49|187.09|189.59|187.19|189.49|187.09|0
1651746710000|2022-05-05 10:31:50|189.39|186.99|189.23|186.83|189.39|186.99|189.23|186.83|0
1651746720000|2022-05-05 10:32:00|189.33|186.93|189.28|186.88|189.33|186.93|189.28|186.88|0
1651746730000|2022-05-05 10:32:10|189.18|186.78|189.08|186.68|189.18|186.78|189.08|186.68|0
1651746740000|2022-05-05 10:32:20|189.13|186.73|189.13|186.73|189.13|186.73|189.13|186.73|0
1651746750000|2022-05-05 10:32:30|189.18|186.78|188.87|186.47|189.18|186.78|188.87|186.47|0
1651746760000|2022-05-05 10:32:40|188.97|186.57|189.08|186.68|189.08|186.68|188.97|186.57|0
1651746770000|2022-05-05 10:32:50|189.13|186.73|189.18|186.78|189.18|186.78|189.08|186.68|0
1651746780000|2022-05-05 10:33:00|189.08|186.68|188.97|186.57|189.08|186.68|188.97|186.57|0
1651746790000|2022-05-05 10:33:10|188.87|186.47|188.77|186.37|188.87|186.47|188.66|186.26|0
1651746800000|2022-05-05 10:33:20|188.66|186.26|188.77|186.37|188.77|186.37|188.66|186.26|0
1651746810000|2022-05-05 10:33:30|188.87|186.47|188.87|186.47|188.87|186.47|188.87|186.47|0
1651746820000|2022-05-05 10:33:40|188.97|186.57|188.97|186.57|188.97|186.57|188.97|186.57|0
1651746830000|2022-05-05 10:33:50|189.02|186.62|188.97|186.57|189.02|186.62|188.97|186.57|0
1651746840000|2022-05-05 10:34:00|189.08|186.68|189.28|186.88|189.28|186.88|189.08|186.68|0
1651746850000|2022-05-05 10:34:10|189.18|186.78|189.08|186.68|189.18|186.78|189.08|186.68|0
1651746860000|2022-05-05 10:34:20|189.13|186.73|189.18|186.78|189.18|186.78|189.13|186.73|0
1651746870000|2022-05-05 10:34:30|189.13|186.73|189.23|186.83|189.23|186.83|189.08|186.68|0
1651746880000|2022-05-05 10:34:40|189.28|186.88|189.13|186.73|189.28|186.88|189.13|186.73|0
1651746890000|2022-05-05 10:34:50|189.08|186.68|189.18|186.78|189.18|186.78|189.08|186.68|0
1651746910000|2022-05-05 10:35:10|189.08|186.68|189.08|186.68|189.08|186.68|189.08|186.68|0
1651746920000|2022-05-05 10:35:20|189.12|186.72|189.08|186.68|189.12|186.72|189.08|186.68|0
1651746930000|2022-05-05 10:35:30|188.97|186.57|188.97|186.57|188.97|186.57|188.97|186.57|0
1651746940000|2022-05-05 10:35:40|188.92|186.52|188.97|186.57|188.97|186.57|188.87|186.47|0
1651746950000|2022-05-05 10:35:50|188.87|186.47|188.97|186.57|188.97|186.57|188.87|186.47|0
1651746960000|2022-05-05 10:36:00|189.08|186.68|189.08|186.68|189.08|186.68|189.08|186.68|0
1651746970000|2022-05-05 10:36:10|189.07|186.67|188.97|186.57|189.07|186.67|188.97|186.57|0
1651746980000|2022-05-05 10:36:20|189.07|186.67|189.18|186.78|189.18|186.78|189.07|186.67|0
1651746990000|2022-05-05 10:36:30|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1651747010000|2022-05-05 10:36:50|189.33|186.93|189.38|186.98|189.38|186.98|189.33|186.93|0
1651747020000|2022-05-05 10:37:00|189.33|186.93|189.28|186.88|189.33|186.93|189.23|186.83|0
1651747030000|2022-05-05 10:37:10|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1651747040000|2022-05-05 10:37:20|189.28|186.88|189.28|186.88|189.28|186.88|189.23|186.83|0
1651747060000|2022-05-05 10:37:40|189.38|186.98|189.28|186.88|189.38|186.98|189.28|186.88|0
1651747070000|2022-05-05 10:37:50|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1651747080000|2022-05-05 10:38:00|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1651747090000|2022-05-05 10:38:10|189.23|186.83|189.02|186.62|189.23|186.83|189.02|186.62|0
1651747100000|2022-05-05 10:38:20|188.97|186.57|189.18|186.78|189.18|186.78|188.97|186.57|0
1651747110000|2022-05-05 10:38:30|189.28|186.88|189.38|186.98|189.38|186.98|189.28|186.88|0
1651747120000|2022-05-05 10:38:40|189.28|186.88|189.38|186.98|189.38|186.98|189.28|186.88|0
1651747130000|2022-05-05 10:38:50|189.49|187.09|189.43|187.03|189.49|187.09|189.43|187.03|0
1651747140000|2022-05-05 10:39:00|189.23|186.83|189.23|186.83|189.28|186.88|189.18|186.78|0
1651747150000|2022-05-05 10:39:10|189.18|186.78|189.18|186.78|189.18|186.78|189.18|186.78|0
1651747160000|2022-05-05 10:39:20|189.12|186.72|189.07|186.67|189.18|186.78|189.07|186.67|0
1651747170000|2022-05-05 10:39:30|189.12|186.72|189.07|186.67|189.18|186.78|189.07|186.67|0
1651747180000|2022-05-05 10:39:40|189.12|186.72|189.18|186.78|189.18|186.78|189.12|186.72|0
1651747190000|2022-05-05 10:39:50|189.38|186.98|189.59|187.19|189.64|187.24|189.38|186.98|0
1651747210000|2022-05-05 10:40:10|189.69|187.29|189.69|187.29|189.69|187.29|189.64|187.24|0
1651747220000|2022-05-05 10:40:20|189.74|187.34|189.54|187.14|189.74|187.34|189.54|187.14|0
1651747230000|2022-05-05 10:40:30|189.59|187.19|189.8|187.4|189.8|187.4|189.59|187.19|0
1651747240000|2022-05-05 10:40:40|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1651747250000|2022-05-05 10:40:50|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1651747270000|2022-05-05 10:41:10|189.59|187.19|189.49|187.09|189.59|187.19|189.49|187.09|0
1651747280000|2022-05-05 10:41:20|189.54|187.14|189.43|187.03|189.54|187.14|189.43|187.03|0
1651747290000|2022-05-05 10:41:30|189.49|187.09|189.59|187.19|189.59|187.19|189.49|187.09|0
1651747310000|2022-05-05 10:41:50|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1651747320000|2022-05-05 10:42:00|189.28|186.88|189.23|186.83|189.28|186.88|189.23|186.83|0
1651747330000|2022-05-05 10:42:10|189.28|186.88|189.59|187.19|189.59|187.19|189.28|186.88|0
1651747350000|2022-05-05 10:42:30|189.38|186.98|189.28|186.88|189.38|186.98|189.28|186.88|0
1651747360000|2022-05-05 10:42:40|189.18|186.78|188.97|186.57|189.18|186.78|188.97|186.57|0
1651747370000|2022-05-05 10:42:50|189.07|186.67|189.07|186.67|189.07|186.67|189.07|186.67|0
1651747380000|2022-05-05 10:43:00|189.18|186.78|189.07|186.67|189.18|186.78|189.07|186.67|0
1651747390000|2022-05-05 10:43:10|188.97|186.57|188.56|186.16|188.97|186.57|188.56|186.16|0
1651747400000|2022-05-05 10:43:20|188.66|186.26|188.66|186.26|188.66|186.26|188.61|186.21|0
1651747410000|2022-05-05 10:43:30|188.56|186.16|188.66|186.26|188.66|186.26|188.56|186.16|0
1651747420000|2022-05-05 10:43:40|188.61|186.21|188.66|186.26|188.76|186.36|188.61|186.21|0
1651747430000|2022-05-05 10:43:50|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651747440000|2022-05-05 10:44:00|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1651747450000|2022-05-05 10:44:10|188.56|186.16|188.56|186.16|188.56|186.16|188.45|186.05|0
1651747460000|2022-05-05 10:44:20|188.66|186.26|188.56|186.16|188.66|186.26|188.56|186.16|0
1651747470000|2022-05-05 10:44:30|188.66|186.26|188.56|186.16|188.66|186.26|188.56|186.16|0
1651747480000|2022-05-05 10:44:40|188.66|186.26|188.61|186.21|188.66|186.26|188.61|186.21|0
1651747490000|2022-05-05 10:44:50|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1651747500000|2022-05-05 10:45:00|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651747520000|2022-05-05 10:45:20|188.86|186.46|188.76|186.36|188.86|186.46|188.76|186.36|0
1651747530000|2022-05-05 10:45:30|188.66|186.26|188.56|186.16|188.66|186.26|188.56|186.16|0
1651747540000|2022-05-05 10:45:40|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1651747550000|2022-05-05 10:45:50|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651747570000|2022-05-05 10:46:10|188.86|186.46|188.76|186.36|188.86|186.46|188.76|186.36|0
1651747580000|2022-05-05 10:46:20|188.66|186.26|188.55|186.15|188.66|186.26|188.55|186.15|0
1651747590000|2022-05-05 10:46:30|188.66|186.26|188.76|186.36|188.81|186.41|188.66|186.26|0
1651747600000|2022-05-05 10:46:40|188.66|186.26|188.66|186.26|188.76|186.36|188.66|186.26|0
1651747610000|2022-05-05 10:46:50|188.6|186.2|188.55|186.15|188.6|186.2|188.55|186.15|0
1651747650000|2022-05-05 10:47:30|188.76|186.36|188.66|186.26|188.76|186.36|188.66|186.26|0
1651747660000|2022-05-05 10:47:40|188.76|186.36|189.07|186.67|189.07|186.67|188.76|186.36|0
1651747680000|2022-05-05 10:48:00|189.02|186.62|189.07|186.67|189.07|186.67|189.02|186.62|0
1651747690000|2022-05-05 10:48:10|189.17|186.77|189.22|186.82|189.28|186.88|189.17|186.77|0
1651747700000|2022-05-05 10:48:20|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1651747710000|2022-05-05 10:48:30|189.17|186.77|189.17|186.77|189.17|186.77|189.17|186.77|0
1651747720000|2022-05-05 10:48:40|188.91|186.51|188.91|186.51|188.91|186.51|188.86|186.46|0
1651747730000|2022-05-05 10:48:50|188.86|186.46|189.17|186.77|189.17|186.77|188.86|186.46|0
1651747740000|2022-05-05 10:49:00|189.28|186.88|189.07|186.67|189.28|186.88|189.07|186.67|0
1651747750000|2022-05-05 10:49:10|189.28|186.88|189.69|187.29|189.69|187.29|189.28|186.88|0
1651747760000|2022-05-05 10:49:20|189.59|187.19|189.59|187.19|189.59|187.19|189.48|187.08|0
1651747770000|2022-05-05 10:49:30|189.64|187.24|189.64|187.24|189.64|187.24|189.64|187.24|0
1651747780000|2022-05-05 10:49:40|189.59|187.19|189.48|187.08|189.59|187.19|189.48|187.08|0
1651747790000|2022-05-05 10:49:50|189.53|187.13|189.59|187.19|189.59|187.19|189.53|187.13|0
1651747800000|2022-05-05 10:50:00|189.48|187.08|189.79|187.39|189.79|187.39|189.48|187.08|0
1651747810000|2022-05-05 10:50:10|189.69|187.29|189.9|187.5|189.9|187.5|189.69|187.29|0
1651747820000|2022-05-05 10:50:20|189.59|187.19|189.69|187.29|189.69|187.29|189.59|187.19|0
1651747830000|2022-05-05 10:50:30|189.64|187.24|189.59|187.19|189.64|187.24|189.59|187.19|0
1651747840000|2022-05-05 10:50:40|189.69|187.29|189.9|187.5|189.9|187.5|189.69|187.29|0
1651747860000|2022-05-05 10:51:00|189.79|187.39|189.74|187.34|189.79|187.39|189.69|187.29|0
1651747870000|2022-05-05 10:51:10|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1651747880000|2022-05-05 10:51:20|189.59|187.19|189.59|187.19|189.69|187.29|189.59|187.19|0
1651747890000|2022-05-05 10:51:30|189.69|187.29|189.64|187.24|189.69|187.29|189.59|187.19|0
1651747900000|2022-05-05 10:51:40|189.63|187.23|189.69|187.29|189.69|187.29|189.59|187.19|0
1651747910000|2022-05-05 10:51:50|189.63|187.23|189.63|187.23|189.69|187.29|189.59|187.19|0
1651747920000|2022-05-05 10:52:00|189.69|187.29|189.48|187.08|189.69|187.29|189.48|187.08|0
1651747930000|2022-05-05 10:52:10|189.43|187.03|189.43|187.03|189.48|187.08|189.43|187.03|0
1651747940000|2022-05-05 10:52:20|189.48|187.08|189.43|187.03|189.48|187.08|189.43|187.03|0
1651747950000|2022-05-05 10:52:30|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1651747960000|2022-05-05 10:52:40|189.27|186.87|189.38|186.98|189.38|186.98|189.27|186.87|0
1651747970000|2022-05-05 10:52:50|189.48|187.08|189.43|187.03|189.48|187.08|189.43|187.03|0
1651747980000|2022-05-05 10:53:00|189.48|187.08|189.69|187.29|189.69|187.29|189.48|187.08|0
1651747990000|2022-05-05 10:53:10|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1651748000000|2022-05-05 10:53:20|189.84|187.44|189.9|187.5|189.9|187.5|189.84|187.44|0
1651748010000|2022-05-05 10:53:30|190|187.6|190.1|187.7|190.1|187.7|190|187.6|0
1651748020000|2022-05-05 10:53:40|190.21|187.81|190.31|187.91|190.31|187.91|190.21|187.81|0
1651748030000|2022-05-05 10:53:50|190.21|187.81|190.21|187.81|190.21|187.81|190.21|187.81|0
1651748040000|2022-05-05 10:54:00|190.26|187.86|190.41|188.01|190.41|188.01|190.26|187.86|0
1651748050000|2022-05-05 10:54:10|190.31|187.91|190|187.6|190.41|188.01|190|187.6|0
1651748060000|2022-05-05 10:54:20|189.89|187.49|189.89|187.49|189.89|187.49|189.89|187.49|0
1651748070000|2022-05-05 10:54:30|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1651748080000|2022-05-05 10:54:40|189.69|187.29|189.58|187.18|189.69|187.29|189.58|187.18|0
1651748090000|2022-05-05 10:54:50|189.48|187.08|189.38|186.98|189.48|187.08|189.38|186.98|0
1651748100000|2022-05-05 10:55:00|189.27|186.87|189.17|186.77|189.27|186.87|189.17|186.77|0
1651748110000|2022-05-05 10:55:10|189.07|186.67|189.17|186.77|189.17|186.77|189.07|186.67|0
1651748120000|2022-05-05 10:55:20|188.86|186.46|188.65|186.25|188.86|186.46|188.65|186.25|0
1651748130000|2022-05-05 10:55:30|188.55|186.15|188.35|185.95|188.55|186.15|188.35|185.95|0
1651748140000|2022-05-05 10:55:40|188.45|186.05|188.45|186.05|188.55|186.15|188.45|186.05|0
1651748150000|2022-05-05 10:55:50|188.34|185.94|188.24|185.84|188.34|185.94|188.24|185.84|0
1651748160000|2022-05-05 10:56:00|188.19|185.79|188.14|185.74|188.19|185.79|188.14|185.74|0
1651748170000|2022-05-05 10:56:10|188.09|185.69|188.04|185.64|188.09|185.69|188.04|185.64|0
1651748180000|2022-05-05 10:56:20|188.14|185.74|188.24|185.84|188.24|185.84|188.14|185.74|0
1651748190000|2022-05-05 10:56:30|188.09|185.69|188.09|185.69|188.14|185.74|188.09|185.69|0
1651748200000|2022-05-05 10:56:40|188.04|185.64|187.98|185.58|188.04|185.64|187.98|185.58|0
1651748210000|2022-05-05 10:56:50|187.93|185.53|188.04|185.64|188.04|185.64|187.93|185.53|0
1651748220000|2022-05-05 10:57:00|187.98|185.58|187.93|185.53|187.98|185.58|187.83|185.43|0
1651748230000|2022-05-05 10:57:10|187.98|185.58|187.88|185.48|187.98|185.58|187.88|185.48|0
1651748240000|2022-05-05 10:57:20|187.93|185.53|187.21|184.81|187.93|185.53|187.21|184.81|0
1651748250000|2022-05-05 10:57:30|187.16|184.76|187.11|184.71|187.32|184.92|187.11|184.71|0
1651748260000|2022-05-05 10:57:40|187.06|184.66|187.11|184.71|187.11|184.71|187.01|184.61|0
1651748270000|2022-05-05 10:57:50|186.95|184.55|186.91|184.51|186.95|184.55|186.91|184.51|0
1651748280000|2022-05-05 10:58:00|187.01|184.61|187.26|184.86|187.32|184.92|187.01|184.61|0
1651748290000|2022-05-05 10:58:10|187.16|184.76|187.16|184.76|187.16|184.76|187.11|184.71|0
1651748300000|2022-05-05 10:58:20|187.21|184.81|187.21|184.81|187.21|184.81|187.16|184.76|0
1651748310000|2022-05-05 10:58:30|187.16|184.76|187.16|184.76|187.16|184.76|187.16|184.76|0
1651748320000|2022-05-05 10:58:40|187.21|184.81|187.21|184.81|187.21|184.81|187.21|184.81|0
1651748330000|2022-05-05 10:58:50|187.32|184.92|187.32|184.92|187.32|184.92|187.26|184.86|0
1651748340000|2022-05-05 10:59:00|187.36|184.96|187.36|184.96|187.42|185.02|187.36|184.96|0
1651748350000|2022-05-05 10:59:10|187.32|184.92|186.95|184.55|187.32|184.92|186.95|184.55|0
1651748360000|2022-05-05 10:59:20|187.01|184.61|187.01|184.61|187.01|184.61|187.01|184.61|0
1651748370000|2022-05-05 10:59:30|186.9|184.5|186.8|184.4|186.9|184.5|186.8|184.4|0
1651748380000|2022-05-05 10:59:40|187.11|184.71|187.06|184.66|187.11|184.71|187.06|184.66|0
1651748390000|2022-05-05 10:59:50|187.01|184.61|186.49|184.09|187.01|184.61|186.49|184.09|0
1651748400000|2022-05-05 11:00:00|186.44|184.04|186.39|183.99|186.44|184.04|186.34|183.94|0
1651748410000|2022-05-05 11:00:10|186.9|184.5|186.9|184.5|187.21|184.81|186.9|184.5|0
1651748420000|2022-05-05 11:00:20|186.95|184.55|186.8|184.4|186.95|184.55|186.75|184.35|0
1651748430000|2022-05-05 11:00:30|186.9|184.5|186.9|184.5|186.9|184.5|186.8|184.4|0
1651748440000|2022-05-05 11:00:40|187.01|184.61|186.95|184.55|187.01|184.61|186.95|184.55|0
1651748450000|2022-05-05 11:00:50|187.11|184.71|187.11|184.71|187.16|184.76|187.11|184.71|0
1651748460000|2022-05-05 11:01:00|187.16|184.76|187.11|184.71|187.21|184.81|187.11|184.71|0
1651748470000|2022-05-05 11:01:10|187.21|184.81|187.36|184.96|187.36|184.96|187.21|184.81|0
1651748480000|2022-05-05 11:01:20|187.42|185.02|187.36|184.96|187.42|185.02|187.21|184.81|0
1651748490000|2022-05-05 11:01:30|187.31|184.91|187.16|184.76|187.31|184.91|187.01|184.61|0
1651748500000|2022-05-05 11:01:40|187.31|184.91|187.26|184.86|187.31|184.91|187.26|184.86|0
1651748510000|2022-05-05 11:01:50|187.36|184.96|187.31|184.91|187.36|184.96|187.31|184.91|0
1651748520000|2022-05-05 11:02:00|187.21|184.81|187.11|184.71|187.26|184.86|187.01|184.61|0
1651748530000|2022-05-05 11:02:10|187.16|184.76|187.21|184.81|187.21|184.81|187.16|184.76|0
1651748540000|2022-05-05 11:02:20|187.31|184.91|187.42|185.02|187.42|185.02|187.31|184.91|0
1651748550000|2022-05-05 11:02:30|187.36|184.96|187.67|185.27|187.83|185.43|187.36|184.96|0
1651748560000|2022-05-05 11:02:40|187.52|185.12|187.62|185.22|187.67|185.27|187.52|185.12|0
1651748570000|2022-05-05 11:02:50|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1651748580000|2022-05-05 11:03:00|187.52|185.12|187.52|185.12|187.57|185.17|187.52|185.12|0
1651748590000|2022-05-05 11:03:10|187.57|185.17|187.57|185.17|187.72|185.32|187.57|185.17|0
1651748600000|2022-05-05 11:03:20|187.72|185.32|187.98|185.58|187.98|185.58|187.72|185.32|0
1651748610000|2022-05-05 11:03:30|188.14|185.74|188.24|185.84|188.34|185.94|188.14|185.74|0
1651748620000|2022-05-05 11:03:40|188.19|185.79|188.24|185.84|188.24|185.84|188.14|185.74|0
1651748630000|2022-05-05 11:03:50|188.14|185.74|188.14|185.74|188.14|185.74|188.14|185.74|0
1651748640000|2022-05-05 11:04:00|188.19|185.79|188.14|185.74|188.19|185.79|188.08|185.68|0
1651748650000|2022-05-05 11:04:10|188.24|185.84|188.14|185.74|188.24|185.84|188.14|185.74|0
1651748660000|2022-05-05 11:04:20|188.03|185.63|188.14|185.74|188.14|185.74|188.03|185.63|0
1651748670000|2022-05-05 11:04:30|188.34|185.94|188.14|185.74|188.34|185.94|188.14|185.74|0
1651748680000|2022-05-05 11:04:40|188.03|185.63|188.14|185.74|188.14|185.74|188.03|185.63|0
1651748700000|2022-05-05 11:05:00|188.03|185.63|188.14|185.74|188.14|185.74|187.93|185.53|0
1651748710000|2022-05-05 11:05:10|188.18|185.78|188.96|186.56|188.96|186.56|188.18|185.78|0
1651748720000|2022-05-05 11:05:20|189.01|186.61|188.96|186.56|189.01|186.61|188.86|186.46|0
1651748730000|2022-05-05 11:05:30|189.17|186.77|189.17|186.77|189.22|186.82|189.17|186.77|0
1651748740000|2022-05-05 11:05:40|188.96|186.56|188.96|186.56|188.96|186.56|188.96|186.56|0
1651748750000|2022-05-05 11:05:50|189.06|186.66|189.17|186.77|189.17|186.77|189.06|186.66|0
1651748760000|2022-05-05 11:06:00|189.11|186.71|189.17|186.77|189.17|186.77|189.11|186.71|0
1651748770000|2022-05-05 11:06:10|189.22|186.82|189.48|187.08|189.48|187.08|189.22|186.82|0
1651748780000|2022-05-05 11:06:20|189.42|187.02|189.32|186.92|189.48|187.08|189.32|186.92|0
1651748790000|2022-05-05 11:06:30|189.37|186.97|189.68|187.28|189.79|187.39|189.37|186.97|0
1651748800000|2022-05-05 11:06:40|189.79|187.39|189.99|187.59|189.99|187.59|189.79|187.39|0
1651748810000|2022-05-05 11:06:50|190.1|187.7|190.1|187.7|190.1|187.7|190.1|187.7|0
1651748820000|2022-05-05 11:07:00|190.04|187.64|189.53|187.13|190.1|187.7|189.53|187.13|0
1651748830000|2022-05-05 11:07:10|189.58|187.18|189.48|187.08|189.58|187.18|189.48|187.08|0
1651748840000|2022-05-05 11:07:20|189.58|187.18|189.68|187.28|189.68|187.28|189.58|187.18|0
1651748850000|2022-05-05 11:07:30|189.58|187.18|189.68|187.28|189.68|187.28|189.58|187.18|0
1651748860000|2022-05-05 11:07:40|189.58|187.18|189.52|187.12|189.68|187.28|189.52|187.12|0
1651748870000|2022-05-05 11:07:50|189.37|186.97|189.27|186.87|189.37|186.97|189.27|186.87|0
1651748880000|2022-05-05 11:08:00|189.17|186.77|189.37|186.97|189.37|186.97|189.17|186.77|0
1651748890000|2022-05-05 11:08:10|189.42|187.02|189.48|187.08|189.48|187.08|189.42|187.02|0
1651748900000|2022-05-05 11:08:20|189.47|187.07|189.42|187.02|189.47|187.07|189.42|187.02|0
1651748910000|2022-05-05 11:08:30|189.37|186.97|189.47|187.07|189.47|187.07|189.37|186.97|0
1651748920000|2022-05-05 11:08:40|189.58|187.18|189.47|187.07|189.58|187.18|189.47|187.07|0
1651748930000|2022-05-05 11:08:50|189.27|186.87|189.16|186.76|189.27|186.87|189.16|186.76|0
1651748940000|2022-05-05 11:09:00|189.37|186.97|189.27|186.87|189.37|186.97|189.27|186.87|0
1651748950000|2022-05-05 11:09:10|189.16|186.76|188.96|186.56|189.16|186.76|188.85|186.45|0
1651748960000|2022-05-05 11:09:20|189.06|186.66|189.27|186.87|189.27|186.87|189.06|186.66|0
1651748970000|2022-05-05 11:09:30|189.37|186.97|189.47|187.07|189.47|187.07|189.37|186.97|0
1651748980000|2022-05-05 11:09:40|189.52|187.12|189.52|187.12|189.52|187.12|189.52|187.12|0
1651748990000|2022-05-05 11:09:50|189.58|187.18|189.89|187.49|189.89|187.49|189.58|187.18|0
1651749000000|2022-05-05 11:10:00|189.83|187.43|189.73|187.33|189.89|187.49|189.73|187.33|0
1651749010000|2022-05-05 11:10:10|189.89|187.49|189.73|187.33|190.1|187.7|189.73|187.33|0
1651749020000|2022-05-05 11:10:20|189.58|187.18|189.47|187.07|189.58|187.18|189.47|187.07|0
1651749030000|2022-05-05 11:10:30|189.32|186.92|189.58|187.18|189.58|187.18|189.32|186.92|0
1651749040000|2022-05-05 11:10:40|189.68|187.28|189.78|187.38|189.78|187.38|189.68|187.28|0
1651749050000|2022-05-05 11:10:50|189.99|187.59|189.99|187.59|189.99|187.59|189.89|187.49|0
1651749060000|2022-05-05 11:11:00|190.14|187.74|190.3|187.9|190.51|188.11|190.14|187.74|0
1651749070000|2022-05-05 11:11:10|190.51|188.11|190.51|188.11|190.72|188.32|190.51|188.11|0
1651749080000|2022-05-05 11:11:20|190.61|188.21|190.61|188.21|190.61|188.21|190.61|188.21|0
1651749090000|2022-05-05 11:11:30|190.56|188.16|190.61|188.21|190.61|188.21|190.56|188.16|0
1651749100000|2022-05-05 11:11:40|190.51|188.11|190.61|188.21|190.61|188.21|190.51|188.11|0
1651749110000|2022-05-05 11:11:50|190.51|188.11|190.61|188.21|190.66|188.26|190.51|188.11|0
1651749120000|2022-05-05 11:12:00|190.66|188.26|190.61|188.21|190.66|188.26|190.61|188.21|0
1651749130000|2022-05-05 11:12:10|190.72|188.32|190.72|188.32|190.77|188.37|190.72|188.32|0
1651749140000|2022-05-05 11:12:20|191.03|188.63|190.92|188.52|191.03|188.63|190.82|188.42|0
1651749150000|2022-05-05 11:12:30|191.03|188.63|190.72|188.32|191.03|188.63|190.72|188.32|0
1651749160000|2022-05-05 11:12:40|190.61|188.21|190.41|188.01|190.61|188.21|190.41|188.01|0
1651749170000|2022-05-05 11:12:50|190.2|187.8|190.09|187.69|190.2|187.8|190.09|187.69|0
1651749180000|2022-05-05 11:13:00|190.2|187.8|190.25|187.85|190.3|187.9|190.2|187.8|0
1651749190000|2022-05-05 11:13:10|190.2|187.8|190.04|187.64|190.2|187.8|190.04|187.64|0
1651749200000|2022-05-05 11:13:20|189.99|187.59|189.68|187.28|190.04|187.64|189.68|187.28|0
1651749210000|2022-05-05 11:13:30|189.42|187.02|189.47|187.07|189.47|187.07|189.16|186.76|0
1651749230000|2022-05-05 11:13:50|189.58|187.18|189.47|187.07|189.58|187.18|189.47|187.07|0
1651749240000|2022-05-05 11:14:00|189.58|187.18|189.68|187.28|189.78|187.38|189.52|187.12|0
1651749250000|2022-05-05 11:14:10|189.47|187.07|189.73|187.33|189.73|187.33|189.47|187.07|0
1651749260000|2022-05-05 11:14:20|189.78|187.38|189.78|187.38|189.78|187.38|189.73|187.33|0
1651749270000|2022-05-05 11:14:30|189.89|187.49|189.83|187.43|189.89|187.49|189.78|187.38|0
1651749280000|2022-05-05 11:14:40|189.89|187.49|190.09|187.69|190.09|187.69|189.89|187.49|0
1651749290000|2022-05-05 11:14:50|190.04|187.64|190.09|187.69|190.14|187.74|189.99|187.59|0
1651749300000|2022-05-05 11:15:00|189.89|187.49|190.14|187.74|190.14|187.74|189.89|187.49|0
1651749310000|2022-05-05 11:15:10|190.51|188.11|190.51|188.11|190.56|188.16|190.51|188.11|0
1651749320000|2022-05-05 11:15:20|190.4|188|190.51|188.11|190.51|188.11|190.4|188|0
1651749330000|2022-05-05 11:15:30|190.45|188.05|190.51|188.11|190.51|188.11|190.4|188|0
1651749350000|2022-05-05 11:15:50|190.45|188.05|190.61|188.21|190.61|188.21|190.4|188|0
1651749360000|2022-05-05 11:16:00|190.56|188.16|190.3|187.9|190.56|188.16|190.3|187.9|0
1651749370000|2022-05-05 11:16:10|190.25|187.85|190.2|187.8|190.3|187.9|190.2|187.8|0
1651749380000|2022-05-05 11:16:20|190.09|187.69|188.57|186.17|190.09|187.69|188.57|186.17|0
1651749390000|2022-05-05 11:16:30|188.68|186.28|188.62|186.22|188.68|186.28|188.62|186.22|0
1651749400000|2022-05-05 11:16:40|188.57|186.17|188.78|186.38|188.78|186.38|188.57|186.17|0
1651749410000|2022-05-05 11:16:50|188.68|186.28|188.68|186.28|188.78|186.38|188.68|186.28|0
1651749420000|2022-05-05 11:17:00|188.78|186.38|188.78|186.38|188.88|186.48|188.78|186.38|0
1651749430000|2022-05-05 11:17:10|188.62|186.22|188.62|186.22|188.62|186.22|188.62|186.22|0
1651749440000|2022-05-05 11:17:20|188.68|186.28|188.47|186.07|188.68|186.28|188.47|186.07|0
1651749450000|2022-05-05 11:17:30|188.68|186.28|188.42|186.02|188.68|186.28|188.42|186.02|0
1651749460000|2022-05-05 11:17:40|188.26|185.86|188.16|185.76|188.26|185.86|188.16|185.76|0
1651749470000|2022-05-05 11:17:50|188.11|185.71|188.37|185.97|188.37|185.97|188.11|185.71|0
1651749480000|2022-05-05 11:18:00|188.47|186.07|188.26|185.86|188.47|186.07|188.26|185.86|0
1651749490000|2022-05-05 11:18:10|188.31|185.91|188.37|185.97|188.47|186.07|188.31|185.91|0
1651749500000|2022-05-05 11:18:20|188.26|185.86|188.26|185.86|188.26|185.86|188.16|185.76|0
1651749510000|2022-05-05 11:18:30|188.21|185.81|188.26|185.86|188.26|185.86|188.21|185.81|0
1651749520000|2022-05-05 11:18:40|188.16|185.76|187.85|185.45|188.16|185.76|187.85|185.45|0
1651749530000|2022-05-05 11:18:50|187.75|185.35|187.75|185.35|187.75|185.35|187.64|185.24|0
1651749540000|2022-05-05 11:19:00|187.64|185.24|187.64|185.24|187.64|185.24|187.64|185.24|0
1651749550000|2022-05-05 11:19:10|187.54|185.14|187.44|185.04|187.54|185.14|187.44|185.04|0
1651749560000|2022-05-05 11:19:20|187.54|185.14|187.33|184.93|187.54|185.14|187.33|184.93|0
1651749570000|2022-05-05 11:19:30|187.23|184.83|187.28|184.88|187.33|184.93|187.23|184.83|0
1651749580000|2022-05-05 11:19:40|187.33|184.93|187.33|184.93|187.33|184.93|187.33|184.93|0
1651749590000|2022-05-05 11:19:50|187.44|185.04|187.38|184.98|187.44|185.04|187.33|184.93|0
1651749600000|2022-05-05 11:20:00|187.44|185.04|187.54|185.14|187.54|185.14|187.33|184.93|0
1651749610000|2022-05-05 11:20:10|187.28|184.88|186.92|184.52|187.28|184.88|186.92|184.52|0
1651749620000|2022-05-05 11:20:20|186.82|184.42|187.02|184.62|187.18|184.78|186.82|184.42|0
1651749630000|2022-05-05 11:20:30|187.13|184.73|187.23|184.83|187.33|184.93|187.13|184.73|0
1651749640000|2022-05-05 11:20:40|187.13|184.73|186.92|184.52|187.13|184.73|186.92|184.52|0
1651749650000|2022-05-05 11:20:50|186.82|184.42|186.92|184.52|186.92|184.52|186.77|184.37|0
1651749660000|2022-05-05 11:21:00|186.97|184.57|186.92|184.52|187.13|184.73|186.92|184.52|0
1651749670000|2022-05-05 11:21:10|186.77|184.37|186.51|184.11|186.77|184.37|186.31|183.91|0
1651749680000|2022-05-05 11:21:20|186.61|184.21|186.66|184.26|186.66|184.26|186.61|184.21|0
1651749690000|2022-05-05 11:21:30|186.61|184.21|186.61|184.21|186.72|184.32|186.51|184.11|0
1651749700000|2022-05-05 11:21:40|186.72|184.32|187.23|184.83|187.23|184.83|186.72|184.32|0
1651749710000|2022-05-05 11:21:50|187.28|184.88|187.49|185.09|187.49|185.09|187.28|184.88|0
1651749720000|2022-05-05 11:22:00|187.44|185.04|187.69|185.29|187.74|185.34|187.44|185.04|0
1651749730000|2022-05-05 11:22:10|187.38|184.98|187.18|184.78|187.38|184.98|187.07|184.67|0
1651749740000|2022-05-05 11:22:20|187.33|184.93|187.44|185.04|187.44|185.04|187.33|184.93|0
1651749750000|2022-05-05 11:22:30|187.54|185.14|187.38|184.98|187.54|185.14|187.38|184.98|0
1651749760000|2022-05-05 11:22:40|187.23|184.83|186.92|184.52|187.23|184.83|186.92|184.52|0
1651749770000|2022-05-05 11:22:50|186.72|184.32|186.76|184.36|186.82|184.42|186.72|184.32|0
1651749780000|2022-05-05 11:23:00|186.87|184.47|186.92|184.52|186.92|184.52|186.87|184.47|0
1651749790000|2022-05-05 11:23:10|186.87|184.47|186.76|184.36|186.92|184.52|186.76|184.36|0
1651749800000|2022-05-05 11:23:20|186.72|184.32|186.92|184.52|186.92|184.52|186.72|184.32|0
1651749810000|2022-05-05 11:23:30|186.82|184.42|186.82|184.42|186.82|184.42|186.82|184.42|0
1651749820000|2022-05-05 11:23:40|186.72|184.32|186.51|184.11|186.72|184.32|186.51|184.11|0
1651749830000|2022-05-05 11:23:50|186.56|184.16|186.76|184.36|186.76|184.36|186.56|184.16|0
1651749840000|2022-05-05 11:24:00|186.71|184.31|186.66|184.26|186.71|184.31|186.66|184.26|0
1651749850000|2022-05-05 11:24:10|186.71|184.31|186.76|184.36|186.87|184.47|186.71|184.31|0
1651749860000|2022-05-05 11:24:20|186.71|184.31|186.51|184.11|186.71|184.31|186.51|184.11|0
1651749870000|2022-05-05 11:24:30|186.41|184.01|186.56|184.16|186.56|184.16|186.41|184.01|0
1651749880000|2022-05-05 11:24:40|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1651749890000|2022-05-05 11:24:50|186.71|184.31|186.61|184.21|186.71|184.31|186.61|184.21|0
1651749900000|2022-05-05 11:25:00|186.51|184.11|186.56|184.16|186.56|184.16|186.41|184.01|0
1651749910000|2022-05-05 11:25:10|186.61|184.21|186.51|184.11|186.61|184.21|186.51|184.11|0
1651749920000|2022-05-05 11:25:20|186.56|184.16|186.61|184.21|186.61|184.21|186.51|184.11|0
1651749930000|2022-05-05 11:25:30|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1651749940000|2022-05-05 11:25:40|186.61|184.21|186.71|184.31|186.71|184.31|186.61|184.21|0
1651749950000|2022-05-05 11:25:50|186.61|184.21|186.82|184.42|186.82|184.42|186.61|184.21|0
1651749960000|2022-05-05 11:26:00|186.61|184.21|186.87|184.47|186.92|184.52|186.61|184.21|0
1651749970000|2022-05-05 11:26:10|186.82|184.42|186.92|184.52|186.92|184.52|186.82|184.42|0
1651749980000|2022-05-05 11:26:20|186.87|184.47|186.82|184.42|186.87|184.47|186.82|184.42|0
1651749990000|2022-05-05 11:26:30|186.76|184.36|186.82|184.42|186.82|184.42|186.76|184.36|0
1651750000000|2022-05-05 11:26:40|186.76|184.36|186.76|184.36|186.82|184.42|186.76|184.36|0
1651750010000|2022-05-05 11:26:50|186.71|184.31|186.87|184.47|186.87|184.47|186.71|184.31|0
1651750020000|2022-05-05 11:27:00|186.82|184.42|186.87|184.47|186.92|184.52|186.82|184.42|0
1651750030000|2022-05-05 11:27:10|186.97|184.57|186.92|184.52|186.97|184.57|186.82|184.42|0
1651750040000|2022-05-05 11:27:20|186.97|184.57|186.92|184.52|187.02|184.62|186.92|184.52|0
1651750050000|2022-05-05 11:27:30|186.82|184.42|186.61|184.21|186.82|184.42|186.61|184.21|0
1651750060000|2022-05-05 11:27:40|186.45|184.05|186.45|184.05|186.56|184.16|186.45|184.05|0
1651750070000|2022-05-05 11:27:50|186.51|184.11|186.82|184.42|186.82|184.42|186.45|184.05|0
1651750080000|2022-05-05 11:28:00|187.02|184.62|186.92|184.52|187.02|184.62|186.92|184.52|0
1651750090000|2022-05-05 11:28:10|186.82|184.42|186.66|184.26|186.82|184.42|186.66|184.26|0
1651750100000|2022-05-05 11:28:20|186.71|184.31|185.99|183.59|186.71|184.31|185.99|183.59|0
1651750110000|2022-05-05 11:28:30|186.1|183.7|185.99|183.59|186.1|183.7|185.99|183.59|0
1651750120000|2022-05-05 11:28:40|185.94|183.54|185.99|183.59|185.99|183.59|185.94|183.54|0
1651750130000|2022-05-05 11:28:50|185.94|183.54|185.59|183.19|185.94|183.54|185.59|183.19|0
1651750140000|2022-05-05 11:29:00|185.69|183.29|185.79|183.39|185.89|183.49|185.69|183.29|0
1651750150000|2022-05-05 11:29:10|185.74|183.34|185.79|183.39|185.79|183.39|185.74|183.34|0
1651750160000|2022-05-05 11:29:20|185.69|183.29|185.79|183.39|185.79|183.39|185.69|183.29|0
1651750170000|2022-05-05 11:29:30|185.89|183.49|185.69|183.29|185.89|183.49|185.69|183.29|0
1651750180000|2022-05-05 11:29:40|185.58|183.18|185.58|183.18|185.58|183.18|185.28|182.88|0
1651750190000|2022-05-05 11:29:50|185.33|182.93|185.38|182.98|185.48|183.08|185.33|182.93|0
1651750200000|2022-05-05 11:30:00|185.33|182.93|185.43|183.03|185.43|183.03|184.87|182.47|0
1651750210000|2022-05-05 11:30:10|185.38|182.98|185.69|183.29|185.74|183.34|185.38|182.98|0
1651750220000|2022-05-05 11:30:20|185.58|183.18|185.69|183.29|185.69|183.29|185.58|183.18|0
1651750230000|2022-05-05 11:30:30|185.74|183.34|185.53|183.13|185.79|183.39|185.53|183.13|0
1651750240000|2022-05-05 11:30:40|185.48|183.08|185.38|182.98|185.53|183.13|185.38|182.98|0
1651750250000|2022-05-05 11:30:50|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1651750260000|2022-05-05 11:31:00|185.53|183.13|185.63|183.23|185.63|183.23|185.38|182.98|0
1651750270000|2022-05-05 11:31:10|185.58|183.18|186.1|183.7|186.1|183.7|185.58|183.18|0
1651750280000|2022-05-05 11:31:20|185.99|183.59|185.84|183.44|185.99|183.59|185.69|183.29|0
1651750290000|2022-05-05 11:31:30|185.79|183.39|185.94|183.54|185.94|183.54|185.79|183.39|0
1651750300000|2022-05-05 11:31:40|185.28|182.88|185.17|182.77|185.28|182.88|185.17|182.77|0
1651750310000|2022-05-05 11:31:50|185.02|182.62|185.07|182.67|185.07|182.67|184.97|182.57|0
1651750320000|2022-05-05 11:32:00|185.12|182.72|184.87|182.47|185.12|182.72|184.87|182.47|0
1651750330000|2022-05-05 11:32:10|184.97|182.57|185.28|182.88|185.28|182.88|184.97|182.57|0
1651750340000|2022-05-05 11:32:20|185.17|182.77|185.28|182.88|185.28|182.88|185.12|182.72|0
1651750350000|2022-05-05 11:32:30|185.38|182.98|185.28|182.88|185.38|182.98|185.28|182.88|0
1651750360000|2022-05-05 11:32:40|185.43|183.03|185.58|183.18|185.58|183.18|185.43|183.03|0
1651750370000|2022-05-05 11:32:50|185.53|183.13|185.38|182.98|185.53|183.13|185.38|182.98|0
1651750380000|2022-05-05 11:33:00|185.28|182.88|185.58|183.18|185.58|183.18|185.28|182.88|0
1651750390000|2022-05-05 11:33:10|185.69|183.29|185.73|183.33|185.84|183.44|185.69|183.29|0
1651750400000|2022-05-05 11:33:20|185.69|183.29|185.79|183.39|185.89|183.49|185.69|183.29|0
1651750410000|2022-05-05 11:33:30|185.69|183.29|185.63|183.23|185.69|183.29|185.63|183.23|0
1651750420000|2022-05-05 11:33:40|185.58|183.18|185.48|183.08|185.63|183.23|185.43|183.03|0
1651750430000|2022-05-05 11:33:50|185.38|182.98|185.33|182.93|185.43|183.03|185.33|182.93|0
1651750440000|2022-05-05 11:34:00|185.17|182.77|185.17|182.77|185.17|182.77|185.07|182.67|0
1651750450000|2022-05-05 11:34:10|185.28|182.88|185.43|183.03|185.43|183.03|185.28|182.88|0
1651750460000|2022-05-05 11:34:20|185.38|182.98|185.38|182.98|185.38|182.98|185.38|182.98|0
1651750470000|2022-05-05 11:34:30|185.43|183.03|185.58|183.18|185.58|183.18|185.38|182.98|0
1651750480000|2022-05-05 11:34:40|185.69|183.29|185.79|183.39|185.79|183.39|185.69|183.29|0
1651750490000|2022-05-05 11:34:50|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1651750500000|2022-05-05 11:35:00|185.94|183.54|185.68|183.28|185.94|183.54|185.68|183.28|0
1651750510000|2022-05-05 11:35:10|185.63|183.23|185.48|183.08|185.63|183.23|185.48|183.08|0
1651750520000|2022-05-05 11:35:20|185.58|183.18|185.68|183.28|185.68|183.28|185.58|183.18|0
1651750530000|2022-05-05 11:35:30|185.79|183.39|185.68|183.28|185.79|183.39|185.68|183.28|0
1651750540000|2022-05-05 11:35:40|185.79|183.39|185.68|183.28|185.79|183.39|185.68|183.28|0
1651750550000|2022-05-05 11:35:50|185.89|183.49|185.84|183.44|185.89|183.49|185.84|183.44|0
1651750560000|2022-05-05 11:36:00|185.89|183.49|185.99|183.59|186.09|183.69|185.89|183.49|0
1651750570000|2022-05-05 11:36:10|186.09|183.69|186.25|183.85|186.25|183.85|186.09|183.69|0
1651750580000|2022-05-05 11:36:20|186.2|183.8|186.5|184.1|186.5|184.1|186.2|183.8|0
1651750590000|2022-05-05 11:36:30|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1651750600000|2022-05-05 11:36:40|186.71|184.31|186.81|184.41|186.81|184.41|186.71|184.31|0
1651750610000|2022-05-05 11:36:50|186.76|184.36|186.66|184.26|186.81|184.41|186.66|184.26|0
1651750620000|2022-05-05 11:37:00|186.81|184.41|186.81|184.41|186.92|184.52|186.81|184.41|0
1651750630000|2022-05-05 11:37:10|186.86|184.46|186.92|184.52|186.92|184.52|186.86|184.46|0
1651750640000|2022-05-05 11:37:20|186.91|184.51|186.91|184.51|186.91|184.51|186.86|184.46|0
1651750650000|2022-05-05 11:37:30|187.02|184.62|186.96|184.56|187.12|184.72|186.96|184.56|0
1651750660000|2022-05-05 11:37:40|187.02|184.62|187.02|184.62|187.02|184.62|186.91|184.51|0
1651750670000|2022-05-05 11:37:50|186.96|184.56|186.91|184.51|186.96|184.56|186.91|184.51|0
1651750680000|2022-05-05 11:38:00|187.17|184.77|187.33|184.93|187.33|184.93|187.17|184.77|0
1651750690000|2022-05-05 11:38:10|187.43|185.03|187.43|185.03|187.43|185.03|187.43|185.03|0
1651750700000|2022-05-05 11:38:20|187.33|184.93|187.33|184.93|187.33|184.93|187.33|184.93|0
1651750710000|2022-05-05 11:38:30|186.91|184.51|186.61|184.21|186.91|184.51|186.61|184.21|0
1651750720000|2022-05-05 11:38:40|186.5|184.1|186.61|184.21|186.61|184.21|186.5|184.1|0
1651750740000|2022-05-05 11:39:00|186.71|184.31|186.5|184.1|186.71|184.31|186.5|184.1|0
1651750750000|2022-05-05 11:39:10|186.4|184|186.61|184.21|186.61|184.21|186.4|184|0
1651750760000|2022-05-05 11:39:20|186.66|184.26|186.5|184.1|186.66|184.26|186.5|184.1|0
1651750770000|2022-05-05 11:39:30|186.4|184|186.4|184|186.4|184|186.4|184|0
1651750780000|2022-05-05 11:39:40|186.3|183.9|186.2|183.8|186.3|183.9|186.2|183.8|0
1651750790000|2022-05-05 11:39:50|186.3|183.9|186.2|183.8|186.3|183.9|186.2|183.8|0
1651750800000|2022-05-05 11:40:00|186.14|183.74|186.2|183.8|186.3|183.9|186.14|183.74|0
1651750810000|2022-05-05 11:40:10|186.24|183.84|186.5|184.1|186.61|184.21|186.24|183.84|0
1651750820000|2022-05-05 11:40:20|186.3|183.9|186.3|183.9|186.3|183.9|186.24|183.84|0
1651750830000|2022-05-05 11:40:30|186.2|183.8|186.3|183.9|186.3|183.9|186.14|183.74|0
1651750840000|2022-05-05 11:40:40|186.4|184|186.19|183.79|186.4|184|186.19|183.79|0
1651750850000|2022-05-05 11:40:50|187.5|185.1|186.96|184.56|187.5|185.1|186.86|184.46|0
1651750860000|2022-05-05 11:41:00|187.07|184.67|187.07|184.67|187.07|184.67|186.96|184.56|0
1651750870000|2022-05-05 11:41:10|187.17|184.77|187.27|184.87|187.27|184.87|187.17|184.77|0
1651750880000|2022-05-05 11:41:20|187.22|184.82|187.17|184.77|187.22|184.82|187.17|184.77|0
1651750890000|2022-05-05 11:41:30|187.22|184.82|187.38|184.98|187.38|184.98|187.22|184.82|0
1651750900000|2022-05-05 11:41:40|187.27|184.87|187.17|184.77|187.27|184.87|187.17|184.77|0
1651750910000|2022-05-05 11:41:50|187.27|184.87|187.17|184.77|187.27|184.87|187.17|184.77|0
1651750920000|2022-05-05 11:42:00|187.12|184.72|187.32|184.92|187.32|184.92|187.12|184.72|0
1651750930000|2022-05-05 11:42:10|187.27|184.87|187.38|184.98|187.38|184.98|187.17|184.77|0
1651750940000|2022-05-05 11:42:20|187.48|185.08|187.42|185.02|187.48|185.08|187.38|184.98|0
1651750950000|2022-05-05 11:42:30|187.38|184.98|187.58|185.18|187.58|185.18|187.38|184.98|0
1651750960000|2022-05-05 11:42:40|187.68|185.28|187.99|185.59|187.99|185.59|187.68|185.28|0
1651750970000|2022-05-05 11:42:50|187.79|185.39|187.99|185.59|187.99|185.59|187.79|185.39|0
1651750980000|2022-05-05 11:43:00|187.89|185.49|187.68|185.28|187.89|185.49|187.68|185.28|0
1651750990000|2022-05-05 11:43:10|187.58|185.18|187.48|185.08|187.58|185.18|187.48|185.08|0
1651751000000|2022-05-05 11:43:20|187.58|185.18|187.37|184.97|187.58|185.18|187.37|184.97|0
1651751010000|2022-05-05 11:43:30|187.32|184.92|187.27|184.87|187.37|184.97|187.27|184.87|0
1651751020000|2022-05-05 11:43:40|187.37|184.97|187.42|185.02|187.48|185.08|187.37|184.97|0
1651751030000|2022-05-05 11:43:50|187.58|185.18|187.58|185.18|187.58|185.18|187.48|185.08|0
1651751040000|2022-05-05 11:44:00|187.53|185.13|187.68|185.28|187.68|185.28|187.53|185.13|0
1651751050000|2022-05-05 11:44:10|187.63|185.23|187.48|185.08|187.63|185.23|187.48|185.08|0
1651751060000|2022-05-05 11:44:20|187.53|185.13|187.63|185.23|187.63|185.23|187.53|185.13|0
1651751070000|2022-05-05 11:44:30|187.68|185.28|187.68|185.28|187.68|185.28|187.68|185.28|0
1651751080000|2022-05-05 11:44:40|187.79|185.39|187.79|185.39|187.79|185.39|187.73|185.33|0
1651751090000|2022-05-05 11:44:50|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1651751100000|2022-05-05 11:45:00|187.89|185.49|187.89|185.49|187.89|185.49|187.84|185.44|0
1651751110000|2022-05-05 11:45:10|187.83|185.43|187.68|185.28|187.83|185.43|187.68|185.28|0
1651751120000|2022-05-05 11:45:20|187.58|185.18|187.89|185.49|187.89|185.49|187.58|185.18|0
1651751130000|2022-05-05 11:45:30|187.79|185.39|187.58|185.18|187.79|185.39|187.58|185.18|0
1651751140000|2022-05-05 11:45:40|187.63|185.23|187.63|185.23|187.68|185.28|187.63|185.23|0
1651751150000|2022-05-05 11:45:50|187.48|185.08|187.58|185.18|187.58|185.18|187.48|185.08|0
1651751160000|2022-05-05 11:46:00|187.53|185.13|187.79|185.39|187.79|185.39|187.53|185.13|0
1651751170000|2022-05-05 11:46:10|187.83|185.43|187.99|185.59|187.99|185.59|187.83|185.43|0
1651751180000|2022-05-05 11:46:20|188.09|185.69|188.2|185.8|188.51|186.11|188.09|185.69|0
1651751190000|2022-05-05 11:46:30|188.51|186.11|188.51|186.11|188.51|186.11|188.4|186|0
1651751200000|2022-05-05 11:46:40|188.61|186.21|188.61|186.21|188.61|186.21|188.4|186|0
1651751210000|2022-05-05 11:46:50|188.51|186.11|188.51|186.11|188.51|186.11|188.51|186.11|0
1651751220000|2022-05-05 11:47:00|188.45|186.05|188.61|186.21|188.61|186.21|188.45|186.05|0
1651751230000|2022-05-05 11:47:10|188.51|186.11|188.4|186|188.61|186.21|188.4|186|0
1651751240000|2022-05-05 11:47:20|188.3|185.9|188.2|185.8|188.3|185.9|188.09|185.69|0
1651751250000|2022-05-05 11:47:30|188.3|185.9|188.3|185.9|188.3|185.9|188.3|185.9|0
1651751260000|2022-05-05 11:47:40|188.25|185.85|188.2|185.8|188.25|185.85|188.2|185.8|0
1651751270000|2022-05-05 11:47:50|188.3|185.9|188.4|186|188.4|186|188.3|185.9|0
1651751280000|2022-05-05 11:48:00|188.3|185.9|188.3|185.9|188.4|186|188.3|185.9|0
1651751290000|2022-05-05 11:48:10|188.25|185.85|188.2|185.8|188.3|185.9|188.2|185.8|0
1651751300000|2022-05-05 11:48:20|188.3|185.9|188.4|186|188.4|186|188.3|185.9|0
1651751320000|2022-05-05 11:48:40|188.45|186.05|188.45|186.05|188.51|186.11|188.45|186.05|0
1651751330000|2022-05-05 11:48:50|188.35|185.95|188.3|185.9|188.4|186|188.2|185.8|0
1651751340000|2022-05-05 11:49:00|188.4|186|188.3|185.9|188.4|186|188.3|185.9|0
1651751350000|2022-05-05 11:49:10|188.2|185.8|188.3|185.9|188.3|185.9|188.2|185.8|0
1651751360000|2022-05-05 11:49:20|188.2|185.8|187.99|185.59|188.2|185.8|187.99|185.59|0
1651751370000|2022-05-05 11:49:30|188.09|185.69|188.04|185.64|188.09|185.69|188.04|185.64|0
1651751380000|2022-05-05 11:49:40|187.99|185.59|187.99|185.59|187.99|185.59|187.99|185.59|0
1651751390000|2022-05-05 11:49:50|188.09|185.69|188.04|185.64|188.09|185.69|188.04|185.64|0
1651751400000|2022-05-05 11:50:00|188.09|185.69|188.2|185.8|188.2|185.8|188.09|185.69|0
1651751410000|2022-05-05 11:50:10|188.09|185.69|188.2|185.8|188.2|185.8|187.94|185.54|0
1651751420000|2022-05-05 11:50:20|188.14|185.74|188.2|185.8|188.2|185.8|188.14|185.74|0
1651751430000|2022-05-05 11:50:30|188.09|185.69|188.14|185.74|188.2|185.8|188.09|185.69|0
1651751440000|2022-05-05 11:50:40|188.09|185.69|188.09|185.69|188.09|185.69|188.09|185.69|0
1651751450000|2022-05-05 11:50:50|188.14|185.74|187.99|185.59|188.14|185.74|187.99|185.59|0
1651751460000|2022-05-05 11:51:00|187.89|185.49|187.99|185.59|187.99|185.59|187.89|185.49|0
1651751470000|2022-05-05 11:51:10|188.55|186.15|188.5|186.1|188.55|186.15|188.5|186.1|0
1651751480000|2022-05-05 11:51:20|188.4|186|188.55|186.15|188.55|186.15|188.4|186|0
1651751490000|2022-05-05 11:51:30|188.61|186.21|188.61|186.21|188.71|186.31|188.61|186.21|0
1651751500000|2022-05-05 11:51:40|188.71|186.31|188.66|186.26|188.71|186.31|188.66|186.26|0
1651751510000|2022-05-05 11:51:50|188.61|186.21|188.61|186.21|188.61|186.21|188.5|186.1|0
1651751520000|2022-05-05 11:52:00|188.5|186.1|188.61|186.21|188.61|186.21|188.5|186.1|0
1651751530000|2022-05-05 11:52:10|188.66|186.26|188.71|186.31|188.81|186.41|188.66|186.26|0
1651751540000|2022-05-05 11:52:20|188.81|186.41|188.71|186.31|189.02|186.62|188.71|186.31|0
1651751550000|2022-05-05 11:52:30|188.81|186.41|189.23|186.83|189.23|186.83|188.81|186.41|0
1651751560000|2022-05-05 11:52:40|189.12|186.72|189.23|186.83|189.23|186.83|189.12|186.72|0
1651751570000|2022-05-05 11:52:50|189.12|186.72|188.92|186.52|189.12|186.72|188.92|186.52|0
1651751590000|2022-05-05 11:53:10|188.86|186.46|188.86|186.46|188.92|186.52|188.86|186.46|0
1651751600000|2022-05-05 11:53:20|188.92|186.52|188.61|186.21|188.92|186.52|188.61|186.21|0
1651751610000|2022-05-05 11:53:30|188.71|186.31|188.61|186.21|188.71|186.31|188.61|186.21|0
1651751620000|2022-05-05 11:53:40|188.5|186.1|188.4|186|188.5|186.1|188.4|186|0
1651751630000|2022-05-05 11:53:50|188.3|185.9|188.3|185.9|188.35|185.95|188.19|185.79|0
1651751640000|2022-05-05 11:54:00|188.19|185.79|188.4|186|188.4|186|188.19|185.79|0
1651751650000|2022-05-05 11:54:10|188.5|186.1|188.5|186.1|188.5|186.1|188.5|186.1|0
1651751660000|2022-05-05 11:54:20|188.61|186.21|188.4|186|188.61|186.21|188.4|186|0
1651751670000|2022-05-05 11:54:30|188.3|185.9|187.99|185.59|188.3|185.9|187.88|185.48|0
1651751680000|2022-05-05 11:54:40|187.88|185.48|187.99|185.59|187.99|185.59|187.88|185.48|0
1651751690000|2022-05-05 11:54:50|187.88|185.48|187.99|185.59|187.99|185.59|187.88|185.48|0
1651751700000|2022-05-05 11:55:00|188.09|185.69|188.45|186.05|188.45|186.05|188.09|185.69|0
1651751710000|2022-05-05 11:55:10|188.4|186|188.5|186.1|188.5|186.1|188.4|186|0
1651751720000|2022-05-05 11:55:20|188.4|186|188.3|185.9|188.4|186|188.3|185.9|0
1651751730000|2022-05-05 11:55:30|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1651751740000|2022-05-05 11:55:40|188.3|185.9|188.61|186.21|188.61|186.21|188.3|185.9|0
1651751750000|2022-05-05 11:55:50|188.55|186.15|188.61|186.21|188.61|186.21|188.5|186.1|0
1651751760000|2022-05-05 11:56:00|188.71|186.31|188.71|186.31|188.81|186.41|188.71|186.31|0
1651751770000|2022-05-05 11:56:10|188.61|186.21|188.5|186.1|188.61|186.21|188.5|186.1|0
1651751780000|2022-05-05 11:56:20|188.4|186|188.3|185.9|188.4|186|188.3|185.9|0
1651751790000|2022-05-05 11:56:30|188.4|186|188.4|186|188.4|186|188.35|185.95|0
1651751800000|2022-05-05 11:56:40|188.3|185.9|188.19|185.79|188.3|185.9|188.19|185.79|0
1651751810000|2022-05-05 11:56:50|188.3|185.9|188.3|185.9|188.3|185.9|188.3|185.9|0
1651751820000|2022-05-05 11:57:00|188.5|186.1|188.5|186.1|188.71|186.31|188.5|186.1|0
1651751830000|2022-05-05 11:57:10|188.4|186|188.45|186.05|188.5|186.1|188.4|186|0
1651751840000|2022-05-05 11:57:20|188.5|186.1|188.4|186|188.61|186.21|188.4|186|0
1651751850000|2022-05-05 11:57:30|188.3|185.9|188.19|185.79|188.3|185.9|188.19|185.79|0
1651751860000|2022-05-05 11:57:40|188.24|185.84|186.88|184.48|188.24|185.84|186.88|184.48|0
1651751870000|2022-05-05 11:57:50|186.78|184.38|186.78|184.38|186.78|184.38|186.78|184.38|0
1651751880000|2022-05-05 11:58:00|186.47|184.07|186.26|183.86|186.47|184.07|186.26|183.86|0
1651751890000|2022-05-05 11:58:10|186.16|183.76|186.06|183.66|186.16|183.76|186.06|183.66|0
1651751900000|2022-05-05 11:58:20|185.96|183.56|185.85|183.45|185.96|183.56|185.85|183.45|0
1651751910000|2022-05-05 11:58:30|185.96|183.56|185.96|183.56|185.96|183.56|185.96|183.56|0
1651751920000|2022-05-05 11:58:40|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1651751930000|2022-05-05 11:58:50|185.75|183.35|185.75|183.35|185.85|183.45|185.75|183.35|0
1651751940000|2022-05-05 11:59:00|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1651751950000|2022-05-05 11:59:10|185.8|183.4|185.96|183.56|185.96|183.56|185.8|183.4|0
1651751960000|2022-05-05 11:59:20|186.06|183.66|186.06|183.66|186.06|183.66|186.06|183.66|0
1651751970000|2022-05-05 11:59:30|185.96|183.56|185.96|183.56|185.96|183.56|185.96|183.56|0
1651751980000|2022-05-05 11:59:40|186.06|183.66|185.85|183.45|186.06|183.66|185.85|183.45|0
1651751990000|2022-05-05 11:59:50|185.96|183.56|185.96|183.56|185.96|183.56|185.96|183.56|0
1651752000000|2022-05-05 12:00:00|186.06|183.66|185.85|183.45|186.06|183.66|185.85|183.45|0
1651752010000|2022-05-05 12:00:10|185.96|183.56|186.16|183.76|186.21|183.81|185.96|183.56|0
1651752020000|2022-05-05 12:00:20|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1651752030000|2022-05-05 12:00:30|186.16|183.76|186.37|183.97|186.37|183.97|186.16|183.76|0
1651752040000|2022-05-05 12:00:40|186.47|184.07|186.47|184.07|186.47|184.07|186.47|184.07|0
1651752050000|2022-05-05 12:00:50|186.42|184.02|186.47|184.07|186.47|184.07|186.42|184.02|0
1651752060000|2022-05-05 12:01:00|186.42|184.02|185.96|183.56|186.42|184.02|185.96|183.56|0
1651752070000|2022-05-05 12:01:10|185.7|183.3|185.44|183.04|185.75|183.35|185.44|183.04|0
1651752080000|2022-05-05 12:01:20|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1651752090000|2022-05-05 12:01:30|185.75|183.35|185.75|183.35|185.75|183.35|185.75|183.35|0
1651752100000|2022-05-05 12:01:40|185.65|183.25|185.96|183.56|185.96|183.56|185.65|183.25|0
1651752120000|2022-05-05 12:02:00|185.8|183.4|185.65|183.25|185.8|183.4|185.65|183.25|0
1651752130000|2022-05-05 12:02:10|185.55|183.15|185.65|183.25|185.65|183.25|185.55|183.15|0
1651752140000|2022-05-05 12:02:20|185.55|183.15|185.55|183.15|185.55|183.15|185.44|183.04|0
1651752150000|2022-05-05 12:02:30|185.75|183.35|185.75|183.35|185.85|183.45|185.75|183.35|0
1651752160000|2022-05-05 12:02:40|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1651752170000|2022-05-05 12:02:50|185.9|183.5|185.75|183.35|185.9|183.5|185.65|183.25|0
1651752180000|2022-05-05 12:03:00|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1651752190000|2022-05-05 12:03:10|186.06|183.66|186.16|183.76|186.16|183.76|186.06|183.66|0
1651752200000|2022-05-05 12:03:20|186.06|183.66|186.06|183.66|186.06|183.66|186.06|183.66|0
1651752210000|2022-05-05 12:03:30|185.7|183.3|185.65|183.25|185.75|183.35|185.54|183.14|0
1651752220000|2022-05-05 12:03:40|185.54|183.14|185.65|183.25|185.65|183.25|185.54|183.14|0
1651752230000|2022-05-05 12:03:50|185.75|183.35|185.95|183.55|185.95|183.55|185.75|183.35|0
1651752240000|2022-05-05 12:04:00|186.06|183.66|186.47|184.07|186.47|184.07|186.06|183.66|0
1651752250000|2022-05-05 12:04:10|186.67|184.27|186.47|184.07|186.67|184.27|186.47|184.07|0
1651752260000|2022-05-05 12:04:20|186.67|184.27|186.47|184.07|186.67|184.27|186.47|184.07|0
1651752270000|2022-05-05 12:04:30|186.52|184.12|186.47|184.07|186.57|184.17|186.47|184.07|0
1651752280000|2022-05-05 12:04:40|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1651752290000|2022-05-05 12:04:50|186.16|183.76|186.36|183.96|186.36|183.96|186.16|183.76|0
1651752300000|2022-05-05 12:05:00|186.26|183.86|186.16|183.76|186.26|183.86|186.06|183.66|0
1651752310000|2022-05-05 12:05:10|186.36|183.96|186.47|184.07|186.47|184.07|186.26|183.86|0
1651752320000|2022-05-05 12:05:20|186.52|184.12|186.57|184.17|186.57|184.17|186.52|184.12|0
1651752330000|2022-05-05 12:05:30|186.47|184.07|186.67|184.27|186.67|184.27|186.47|184.07|0
1651752340000|2022-05-05 12:05:40|186.88|184.48|186.88|184.48|186.88|184.48|186.88|184.48|0
1651752350000|2022-05-05 12:05:50|186.78|184.38|186.67|184.27|186.83|184.43|186.67|184.27|0
1651752360000|2022-05-05 12:06:00|186.62|184.22|186.82|184.42|186.82|184.42|186.62|184.22|0
1651752370000|2022-05-05 12:06:10|186.88|184.48|186.78|184.38|186.88|184.48|186.78|184.38|0
1651752380000|2022-05-05 12:06:20|186.88|184.48|187.19|184.79|187.19|184.79|186.88|184.48|0
1651752390000|2022-05-05 12:06:30|187.24|184.84|187.19|184.79|187.24|184.84|187.19|184.79|0
1651752400000|2022-05-05 12:06:40|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1651752410000|2022-05-05 12:06:50|187.5|185.1|187.39|184.99|187.5|185.1|187.29|184.89|0
1651752420000|2022-05-05 12:07:00|187.5|185.1|187.39|184.99|187.5|185.1|187.39|184.99|0
1651752430000|2022-05-05 12:07:10|187.29|184.89|187.19|184.79|187.29|184.89|187.19|184.79|0
1651752440000|2022-05-05 12:07:20|187.24|184.84|187.39|184.99|187.39|184.99|187.19|184.79|0
1651752450000|2022-05-05 12:07:30|187.34|184.94|187.39|184.99|187.39|184.99|187.34|184.94|0
1651752460000|2022-05-05 12:07:40|187.5|185.1|187.7|185.3|187.7|185.3|187.5|185.1|0
1651752470000|2022-05-05 12:07:50|187.5|185.1|187.6|185.2|187.6|185.2|187.5|185.1|0
1651752490000|2022-05-05 12:08:10|187.5|185.1|187.5|185.1|187.5|185.1|187.5|185.1|0
1651752500000|2022-05-05 12:08:20|187.29|184.89|187.08|184.68|187.29|184.89|186.98|184.58|0
1651752510000|2022-05-05 12:08:30|186.98|184.58|187.19|184.79|187.19|184.79|186.88|184.48|0
1651752520000|2022-05-05 12:08:40|186.98|184.58|186.93|184.53|186.98|184.58|186.93|184.53|0
1651752530000|2022-05-05 12:08:50|187.08|184.68|187.19|184.79|187.19|184.79|187.08|184.68|0
1651752540000|2022-05-05 12:09:00|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1651752550000|2022-05-05 12:09:10|187.39|184.99|187.19|184.79|187.39|184.99|187.19|184.79|0
1651752560000|2022-05-05 12:09:20|187.39|184.99|187.39|184.99|187.39|184.99|187.39|184.99|0
1651752570000|2022-05-05 12:09:30|187.5|185.1|187.5|185.1|187.5|185.1|187.39|184.99|0
1651752580000|2022-05-05 12:09:40|187.6|185.2|187.6|185.2|187.6|185.2|187.5|185.1|0
1651752590000|2022-05-05 12:09:50|187.5|185.1|187.49|185.09|187.6|185.2|187.49|185.09|0
1651752600000|2022-05-05 12:10:00|187.6|185.2|187.8|185.4|187.8|185.4|187.6|185.2|0
1651752610000|2022-05-05 12:10:10|187.85|185.45|188.22|185.82|188.22|185.82|187.7|185.3|0
1651752620000|2022-05-05 12:10:20|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1651752630000|2022-05-05 12:10:30|188.01|185.61|187.6|185.2|188.01|185.61|187.6|185.2|0
1651752640000|2022-05-05 12:10:40|187.54|185.14|187.44|185.04|187.54|185.14|187.44|185.04|0
1651752650000|2022-05-05 12:10:50|187.7|185.3|187.8|185.4|187.8|185.4|187.6|185.2|0
1651752660000|2022-05-05 12:11:00|187.91|185.51|187.91|185.51|188.01|185.61|187.91|185.51|0
1651752670000|2022-05-05 12:11:10|187.85|185.45|188.01|185.61|188.01|185.61|187.85|185.45|0
1651752680000|2022-05-05 12:11:20|187.91|185.51|187.91|185.51|187.91|185.51|187.91|185.51|0
1651752690000|2022-05-05 12:11:30|187.8|185.4|187.91|185.51|187.91|185.51|187.8|185.4|0
1651752700000|2022-05-05 12:11:40|187.8|185.4|187.8|185.4|187.91|185.51|187.8|185.4|0
1651752710000|2022-05-05 12:11:50|187.91|185.51|187.91|185.51|187.91|185.51|187.91|185.51|0
1651752720000|2022-05-05 12:12:00|187.8|185.4|187.7|185.3|187.8|185.4|187.7|185.3|0
1651752730000|2022-05-05 12:12:10|187.8|185.4|187.6|185.2|187.8|185.4|187.6|185.2|0
1651752740000|2022-05-05 12:12:20|187.49|185.09|187.6|185.2|187.6|185.2|187.49|185.09|0
1651752750000|2022-05-05 12:12:30|187.7|185.3|187.8|185.4|187.8|185.4|187.7|185.3|0
1651752760000|2022-05-05 12:12:40|187.7|185.3|187.7|185.3|187.8|185.4|187.7|185.3|0
1651752770000|2022-05-05 12:12:50|187.75|185.35|187.8|185.4|187.8|185.4|187.7|185.3|0
1651752780000|2022-05-05 12:13:00|188.01|185.61|188.01|185.61|188.11|185.71|188.01|185.61|0
1651752790000|2022-05-05 12:13:10|188.11|185.71|188.22|185.82|188.32|185.92|188.11|185.71|0
1651752800000|2022-05-05 12:13:20|188.11|185.71|188.11|185.71|188.11|185.71|188.01|185.61|0
1651752810000|2022-05-05 12:13:30|188.01|185.61|188.01|185.61|188.01|185.61|188.01|185.61|0
1651752820000|2022-05-05 12:13:40|188.11|185.71|188.01|185.61|188.22|185.82|188.01|185.61|0
1651752830000|2022-05-05 12:13:50|188.06|185.66|188.11|185.71|188.11|185.71|188.01|185.61|0
1651752840000|2022-05-05 12:14:00|188.32|185.92|188.22|185.82|188.32|185.92|188.22|185.82|0
1651752850000|2022-05-05 12:14:10|188.32|185.92|188.22|185.82|188.42|186.02|188.22|185.82|0
1651752860000|2022-05-05 12:14:20|188.11|185.71|188.32|185.92|188.32|185.92|188.11|185.71|0
1651752870000|2022-05-05 12:14:30|188.01|185.61|187.91|185.51|188.01|185.61|187.91|185.51|0
1651752880000|2022-05-05 12:14:40|188.01|185.61|188.22|185.82|188.22|185.82|188.01|185.61|0
1651752900000|2022-05-05 12:15:00|188.32|185.92|188.16|185.76|188.32|185.92|188.16|185.76|0
1651752910000|2022-05-05 12:15:10|187.91|185.51|187.7|185.3|187.91|185.51|187.7|185.3|0
1651752920000|2022-05-05 12:15:20|187.8|185.4|187.8|185.4|187.8|185.4|187.8|185.4|0
1651752930000|2022-05-05 12:15:30|187.91|185.51|187.8|185.4|187.91|185.51|187.75|185.35|0
1651752940000|2022-05-05 12:15:40|187.7|185.3|187.6|185.2|187.7|185.3|187.6|185.2|0
1651752950000|2022-05-05 12:15:50|187.39|184.99|187.44|185.04|187.49|185.09|187.39|184.99|0
1651752960000|2022-05-05 12:16:00|187.39|184.99|187.6|185.2|187.6|185.2|187.39|184.99|0
1651752970000|2022-05-05 12:16:10|187.44|185.04|187.49|185.09|187.49|185.09|187.44|185.04|0
1651752980000|2022-05-05 12:16:20|187.29|184.89|187.18|184.78|187.29|184.89|187.18|184.78|0
1651752990000|2022-05-05 12:16:30|187.08|184.68|187.18|184.78|187.18|184.78|187.08|184.68|0
1651753000000|2022-05-05 12:16:40|187.29|184.89|187.29|184.89|187.29|184.89|187.18|184.78|0
1651753010000|2022-05-05 12:16:50|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1651753020000|2022-05-05 12:17:00|187.18|184.78|187.18|184.78|187.18|184.78|187.08|184.68|0
1651753030000|2022-05-05 12:17:10|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1651753040000|2022-05-05 12:17:20|187.18|184.78|187.49|185.09|187.49|185.09|187.18|184.78|0
1651753050000|2022-05-05 12:17:30|187.39|184.99|187.18|184.78|187.39|184.99|187.18|184.78|0
1651753060000|2022-05-05 12:17:40|187.29|184.89|187.39|184.99|187.39|184.99|187.18|184.78|0
1651753070000|2022-05-05 12:17:50|187.49|185.09|187.49|185.09|187.49|185.09|187.49|185.09|0
1651753080000|2022-05-05 12:18:00|187.54|185.14|187.49|185.09|187.54|185.14|187.49|185.09|0
1651753090000|2022-05-05 12:18:10|187.54|185.14|187.59|185.19|187.59|185.19|187.49|185.09|0
1651753100000|2022-05-05 12:18:20|187.49|185.09|187.39|184.99|187.49|185.09|187.39|184.99|0
1651753110000|2022-05-05 12:18:30|187.49|185.09|187.49|185.09|187.49|185.09|187.49|185.09|0
1651753120000|2022-05-05 12:18:40|187.59|185.19|187.7|185.3|187.8|185.4|187.59|185.19|0
1651753130000|2022-05-05 12:18:50|187.75|185.35|187.8|185.4|187.8|185.4|187.75|185.35|0
1651753140000|2022-05-05 12:19:00|187.9|185.5|187.59|185.19|187.9|185.5|187.59|185.19|0
1651753150000|2022-05-05 12:19:10|187.54|185.14|187.49|185.09|187.54|185.14|187.39|184.99|0
1651753160000|2022-05-05 12:19:20|187.39|184.99|187.49|185.09|187.49|185.09|187.39|184.99|0
1651753170000|2022-05-05 12:19:30|187.59|185.19|187.59|185.19|187.59|185.19|187.49|185.09|0
1651753190000|2022-05-05 12:19:50|187.49|185.09|187.49|185.09|187.49|185.09|187.44|185.04|0
1651753200000|2022-05-05 12:20:00|187.59|185.19|187.59|185.19|187.59|185.19|187.59|185.19|0
1651753210000|2022-05-05 12:20:10|187.49|185.09|187.44|185.04|187.49|185.09|187.44|185.04|0
1651753220000|2022-05-05 12:20:20|187.49|185.09|187.49|185.09|187.49|185.09|187.39|184.99|0
1651753230000|2022-05-05 12:20:30|187.39|184.99|187.28|184.88|187.39|184.99|187.28|184.88|0
1651753240000|2022-05-05 12:20:40|187.39|184.99|187.33|184.93|187.39|184.99|187.28|184.88|0
1651753250000|2022-05-05 12:20:50|187.18|184.78|187.08|184.68|187.18|184.78|187.02|184.62|0
1651753260000|2022-05-05 12:21:00|186.98|184.58|187.13|184.73|187.13|184.73|186.98|184.58|0
1651753270000|2022-05-05 12:21:10|187.08|184.68|187.08|184.68|187.18|184.78|187.08|184.68|0
1651753280000|2022-05-05 12:21:20|187.18|184.78|187.49|185.09|187.49|185.09|187.18|184.78|0
1651753290000|2022-05-05 12:21:30|187.39|184.99|187.49|185.09|187.49|185.09|187.39|184.99|0
1651753300000|2022-05-05 12:21:40|187.8|185.4|188.01|185.61|188.11|185.71|187.8|185.4|0
1651753310000|2022-05-05 12:21:50|188.21|185.81|188.01|185.61|188.21|185.81|188.01|185.61|0
1651753320000|2022-05-05 12:22:00|188.11|185.71|188.21|185.81|188.21|185.81|188.01|185.61|0
1651753330000|2022-05-05 12:22:10|188.32|185.92|188.37|185.97|188.42|186.02|188.26|185.86|0
1651753340000|2022-05-05 12:22:20|188.32|185.92|188.32|185.92|188.32|185.92|188.11|185.71|0
1651753350000|2022-05-05 12:22:30|188.11|185.71|188.11|185.71|188.11|185.71|188.01|185.61|0
1651753360000|2022-05-05 12:22:40|188.01|185.61|188.01|185.61|188.01|185.61|188.01|185.61|0
1651753370000|2022-05-05 12:22:50|187.49|185.09|187.39|184.99|187.49|185.09|187.39|184.99|0
1651753380000|2022-05-05 12:23:00|187.33|184.93|186.67|184.27|187.33|184.93|186.67|184.27|0
1651753390000|2022-05-05 12:23:10|186.77|184.37|186.67|184.27|186.77|184.37|186.56|184.16|0
1651753400000|2022-05-05 12:23:20|186.56|184.16|186.36|183.96|186.67|184.27|186.36|183.96|0
1651753410000|2022-05-05 12:23:30|186.15|183.75|185.84|183.44|186.15|183.75|185.84|183.44|0
1651753420000|2022-05-05 12:23:40|185.74|183.34|186.05|183.65|186.05|183.65|185.74|183.34|0
1651753430000|2022-05-05 12:23:50|186.15|183.75|186.05|183.65|186.15|183.75|186.05|183.65|0
1651753440000|2022-05-05 12:24:00|185.95|183.55|185.84|183.44|185.95|183.55|185.74|183.34|0
1651753450000|2022-05-05 12:24:10|185.95|183.55|185.84|183.44|185.95|183.55|185.74|183.34|0
1651753460000|2022-05-05 12:24:20|186.05|183.65|185.74|183.34|186.05|183.65|185.64|183.24|0
1651753470000|2022-05-05 12:24:30|185.64|183.24|185.54|183.14|185.64|183.24|185.54|183.14|0
1651753480000|2022-05-05 12:24:40|185.43|183.03|185.54|183.14|185.54|183.14|185.43|183.03|0
1651753490000|2022-05-05 12:24:50|185.43|183.03|185.33|182.93|185.43|183.03|185.23|182.83|0
1651753500000|2022-05-05 12:25:00|185.28|182.88|185.23|182.83|185.33|182.93|185.23|182.83|0
1651753510000|2022-05-05 12:25:10|185.13|182.73|185.02|182.62|185.13|182.73|185.02|182.62|0
1651753520000|2022-05-05 12:25:20|184.92|182.52|184.92|182.52|184.92|182.52|184.82|182.42|0
1651753530000|2022-05-05 12:25:30|184.82|182.42|185.02|182.62|185.02|182.62|184.82|182.42|0
1651753540000|2022-05-05 12:25:40|185.13|182.73|185.13|182.73|185.23|182.83|185.02|182.62|0
1651753550000|2022-05-05 12:25:50|185.07|182.67|185.02|182.62|185.13|182.73|185.02|182.62|0
1651753560000|2022-05-05 12:26:00|185.13|182.73|185.54|183.14|185.54|183.14|185.13|182.73|0
1651753570000|2022-05-05 12:26:10|185.58|183.18|185.64|183.24|185.64|183.24|185.58|183.18|0
1651753580000|2022-05-05 12:26:20|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1651753590000|2022-05-05 12:26:30|185.48|183.08|185.43|183.03|185.48|183.08|185.43|183.03|0
1651753600000|2022-05-05 12:26:40|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1651753610000|2022-05-05 12:26:50|185.43|183.03|185.74|183.34|185.74|183.34|185.43|183.03|0
1651753620000|2022-05-05 12:27:00|186.25|183.85|186.05|183.65|186.25|183.85|186.05|183.65|0
1651753630000|2022-05-05 12:27:10|185.99|183.59|186.05|183.65|186.05|183.65|185.99|183.59|0
1651753640000|2022-05-05 12:27:20|186.15|183.75|186.2|183.8|186.2|183.8|186.05|183.65|0
1651753650000|2022-05-05 12:27:30|186.25|183.85|186.36|183.96|186.36|183.96|186.25|183.85|0
1651753660000|2022-05-05 12:27:40|186.77|184.37|186.82|184.42|186.82|184.42|186.66|184.26|0
1651753670000|2022-05-05 12:27:50|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1651753680000|2022-05-05 12:28:00|186.77|184.37|186.87|184.47|186.87|184.47|186.77|184.37|0
1651753690000|2022-05-05 12:28:10|186.66|184.26|186.61|184.21|186.66|184.26|186.61|184.21|0
1651753700000|2022-05-05 12:28:20|186.46|184.06|186.36|183.96|186.51|184.11|186.36|183.96|0
1651753710000|2022-05-05 12:28:30|186.4|184|186.46|184.06|186.46|184.06|186.4|184|0
1651753720000|2022-05-05 12:28:40|186.4|184|186.46|184.06|186.46|184.06|186.36|183.96|0
1651753730000|2022-05-05 12:28:50|186.51|184.11|186.46|184.06|186.51|184.11|186.46|184.06|0
1651753740000|2022-05-05 12:29:00|186.51|184.11|186.46|184.06|186.51|184.11|186.46|184.06|0
1651753770000|2022-05-05 12:29:30|186.35|183.95|186.35|183.95|186.35|183.95|186.35|183.95|0
1651753780000|2022-05-05 12:29:40|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1651753800000|2022-05-05 12:30:00|186.4|184|186.35|183.95|186.71|184.31|186.35|183.95|0
1651753810000|2022-05-05 12:30:10|186.46|184.06|185.94|183.54|186.46|184.06|185.94|183.54|0
1651753820000|2022-05-05 12:30:20|185.74|183.34|185.43|183.03|185.74|183.34|185.43|183.03|0
1651753830000|2022-05-05 12:30:30|185.58|183.18|185.94|183.54|185.94|183.54|185.58|183.18|0
1651753840000|2022-05-05 12:30:40|185.99|183.59|186.46|184.06|186.56|184.16|185.99|183.59|0
1651753850000|2022-05-05 12:30:50|186.56|184.16|186.81|184.41|186.87|184.47|186.56|184.16|0
1651753860000|2022-05-05 12:31:00|186.97|184.57|186.35|183.95|186.97|184.57|186.35|183.95|0
1651753870000|2022-05-05 12:31:10|186.25|183.85|186.51|184.11|186.51|184.11|186.25|183.85|0
1651753880000|2022-05-05 12:31:20|186.46|184.06|186.35|183.95|186.51|184.11|186.35|183.95|0
1651753890000|2022-05-05 12:31:30|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1651753900000|2022-05-05 12:31:40|186.77|184.37|186.92|184.52|186.92|184.52|186.77|184.37|0
1651753910000|2022-05-05 12:31:50|187.02|184.62|186.76|184.36|187.02|184.62|186.76|184.36|0
1651753920000|2022-05-05 12:32:00|186.87|184.47|186.76|184.36|186.87|184.47|186.66|184.26|0
1651753930000|2022-05-05 12:32:10|186.61|184.21|186.3|183.9|186.61|184.21|186.3|183.9|0
1651753940000|2022-05-05 12:32:20|186.2|183.8|186.35|183.95|186.46|184.06|186.2|183.8|0
1651753950000|2022-05-05 12:32:30|186.46|184.06|186.92|184.52|186.92|184.52|186.46|184.06|0
1651753960000|2022-05-05 12:32:40|186.97|184.57|186.97|184.57|186.97|184.57|186.87|184.47|0
1651753970000|2022-05-05 12:32:50|187.07|184.67|186.97|184.57|187.07|184.67|186.97|184.57|0
1651753980000|2022-05-05 12:33:00|186.92|184.52|186.66|184.26|186.92|184.52|186.66|184.26|0
1651753990000|2022-05-05 12:33:10|186.76|184.36|186.66|184.26|186.76|184.36|186.66|184.26|0
1651754000000|2022-05-05 12:33:20|186.81|184.41|186.66|184.26|186.81|184.41|186.66|184.26|0
1651754010000|2022-05-05 12:33:30|186.61|184.21|186.51|184.11|186.61|184.21|186.51|184.11|0
1651754020000|2022-05-05 12:33:40|186.46|184.06|185.89|183.49|186.46|184.06|185.89|183.49|0
1651754030000|2022-05-05 12:33:50|185.99|183.59|186.04|183.64|186.04|183.64|185.99|183.59|0
1651754040000|2022-05-05 12:34:00|185.94|183.54|185.94|183.54|185.94|183.54|185.84|183.44|0
1651754050000|2022-05-05 12:34:10|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1651754060000|2022-05-05 12:34:20|185.99|183.59|186.04|183.64|186.04|183.64|185.94|183.54|0
1651754070000|2022-05-05 12:34:30|186.25|183.85|186.46|184.06|186.46|184.06|186.25|183.85|0
1651754080000|2022-05-05 12:34:40|186.35|183.95|186.46|184.06|186.46|184.06|186.35|183.95|0
1651754090000|2022-05-05 12:34:50|186.4|184|186.35|183.95|186.4|184|186.35|183.95|0
1651754100000|2022-05-05 12:35:00|186.46|184.06|186.56|184.16|186.76|184.36|186.46|184.06|0
1651754110000|2022-05-05 12:35:10|186.66|184.26|186.35|183.95|186.66|184.26|186.35|183.95|0
1651754120000|2022-05-05 12:35:20|186.25|183.85|186.3|183.9|186.35|183.95|186.25|183.85|0
1651754130000|2022-05-05 12:35:30|186.56|184.16|186.56|184.16|186.66|184.26|186.56|184.16|0
1651754140000|2022-05-05 12:35:40|187.2|184.8|187.41|185.01|187.41|185.01|187.2|184.8|0
1651754150000|2022-05-05 12:35:50|187.51|185.11|187.3|184.9|187.51|185.11|187.3|184.9|0
1651754160000|2022-05-05 12:36:00|187.2|184.8|187.41|185.01|187.41|185.01|187.2|184.8|0
1651754170000|2022-05-05 12:36:10|187.45|185.05|187.56|185.16|187.61|185.21|187.45|185.05|0
1651754180000|2022-05-05 12:36:20|187.41|185.01|187.35|184.95|187.51|185.11|187.35|184.95|0
1651754190000|2022-05-05 12:36:30|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1651754200000|2022-05-05 12:36:40|187.25|184.85|187.2|184.8|187.25|184.85|187.2|184.8|0
1651754210000|2022-05-05 12:36:50|187.15|184.75|187.3|184.9|187.3|184.9|187.15|184.75|0
1651754220000|2022-05-05 12:37:00|187.4|185|187.2|184.8|187.4|185|187.2|184.8|0
1651754230000|2022-05-05 12:37:10|187.1|184.7|187.4|185|187.4|185|187.1|184.7|0
1651754240000|2022-05-05 12:37:20|187.35|184.95|187.4|185|187.4|185|187.35|184.95|0
1651754250000|2022-05-05 12:37:30|187.61|185.21|187.71|185.31|187.71|185.31|187.61|185.21|0
1651754260000|2022-05-05 12:37:40|187.66|185.26|187.61|185.21|187.66|185.26|187.61|185.21|0
1651754280000|2022-05-05 12:38:00|187.56|185.16|187.2|184.8|187.56|185.16|187.2|184.8|0
1651754290000|2022-05-05 12:38:10|187.25|184.85|187.3|184.9|187.3|184.9|187.2|184.8|0
1651754300000|2022-05-05 12:38:20|187.2|184.8|187.3|184.9|187.3|184.9|187.2|184.8|0
1651754310000|2022-05-05 12:38:30|187.2|184.8|187.1|184.7|187.2|184.8|187.1|184.7|0
1651754320000|2022-05-05 12:38:40|187.25|184.85|187.51|185.11|187.51|185.11|187.2|184.8|0
1651754330000|2022-05-05 12:38:50|187.66|185.26|187.71|185.31|187.71|185.31|187.66|185.26|0
1651754340000|2022-05-05 12:39:00|187.61|185.21|187.51|185.11|187.61|185.21|187.51|185.11|0
1651754350000|2022-05-05 12:39:10|187.61|185.21|187.76|185.36|187.76|185.36|187.61|185.21|0
1651754360000|2022-05-05 12:39:20|187.61|185.21|187.51|185.11|187.61|185.21|187.51|185.11|0
1651754370000|2022-05-05 12:39:30|187.56|185.16|187.51|185.11|187.56|185.16|187.51|185.11|0
1651754380000|2022-05-05 12:39:40|187.61|185.21|187.61|185.21|187.66|185.26|187.61|185.21|0
1651754390000|2022-05-05 12:39:50|187.51|185.11|187.45|185.05|187.51|185.11|187.4|185|0
1651754400000|2022-05-05 12:40:00|187.35|184.95|187.2|184.8|187.35|184.95|187.2|184.8|0
1651754410000|2022-05-05 12:40:10|187.3|184.9|186.99|184.59|187.3|184.9|186.94|184.54|0
1651754420000|2022-05-05 12:40:20|187.3|184.9|187.51|185.11|187.51|185.11|187.3|184.9|0
1651754430000|2022-05-05 12:40:30|187.61|185.21|187.51|185.11|187.61|185.21|187.51|185.11|0
1651754440000|2022-05-05 12:40:40|187.61|185.21|187.71|185.31|187.76|185.36|187.61|185.21|0
1651754450000|2022-05-05 12:40:50|187.61|185.21|187.4|185|187.61|185.21|187.3|184.9|0
1651754460000|2022-05-05 12:41:00|187.3|184.9|187.09|184.69|187.3|184.9|187.09|184.69|0
1651754470000|2022-05-05 12:41:10|187.14|184.74|187.14|184.74|187.2|184.8|187.14|184.74|0
1651754480000|2022-05-05 12:41:20|187.09|184.69|187.09|184.69|187.09|184.69|187.09|184.69|0
1651754490000|2022-05-05 12:41:30|187.04|184.64|187.09|184.69|187.09|184.69|187.04|184.64|0
1651754500000|2022-05-05 12:41:40|186.99|184.59|186.99|184.59|186.99|184.59|186.99|184.59|0
1651754510000|2022-05-05 12:41:50|187.09|184.69|187.2|184.8|187.2|184.8|187.09|184.69|0
1651754520000|2022-05-05 12:42:00|187.09|184.69|187.09|184.69|187.2|184.8|187.09|184.69|0
1651754530000|2022-05-05 12:42:10|187.2|184.8|187.14|184.74|187.2|184.8|187.14|184.74|0
1651754540000|2022-05-05 12:42:20|187.09|184.69|187.3|184.9|187.35|184.95|187.09|184.69|0
1651754550000|2022-05-05 12:42:30|187.2|184.8|187.25|184.85|187.25|184.85|187.2|184.8|0
1651754560000|2022-05-05 12:42:40|187.2|184.8|187.2|184.8|187.3|184.9|187.2|184.8|0
1651754580000|2022-05-05 12:43:00|187.09|184.69|186.99|184.59|187.09|184.69|186.99|184.59|0
1651754590000|2022-05-05 12:43:10|187.09|184.69|187.2|184.8|187.2|184.8|187.09|184.69|0
1651754610000|2022-05-05 12:43:30|187.3|184.9|187.3|184.9|187.3|184.9|187.2|184.8|0
1651754620000|2022-05-05 12:43:40|187.2|184.8|187.3|184.9|187.3|184.9|187.2|184.8|0
1651754630000|2022-05-05 12:43:50|187.25|184.85|187.4|185|187.4|185|187.25|184.85|0
1651754640000|2022-05-05 12:44:00|187.35|184.95|187.3|184.9|187.35|184.95|187.3|184.9|0
1651754650000|2022-05-05 12:44:10|187.09|184.69|187.04|184.64|187.09|184.69|187.04|184.64|0
1651754660000|2022-05-05 12:44:20|186.99|184.59|186.48|184.08|186.99|184.59|186.48|184.08|0
1651754670000|2022-05-05 12:44:30|186.37|183.97|186.58|184.18|186.58|184.18|186.37|183.97|0
1651754680000|2022-05-05 12:44:40|186.37|183.97|186.37|183.97|186.48|184.08|186.37|183.97|0
1651754690000|2022-05-05 12:44:50|186.27|183.87|186.48|184.08|186.48|184.08|186.27|183.87|0
1651754700000|2022-05-05 12:45:00|186.32|183.92|186.99|184.59|186.99|184.59|186.32|183.92|0
1651754710000|2022-05-05 12:45:10|187.04|184.64|186.99|184.59|187.04|184.64|186.89|184.49|0
1651754720000|2022-05-05 12:45:20|186.94|184.54|186.89|184.49|186.99|184.59|186.89|184.49|0
1651754730000|2022-05-05 12:45:30|186.78|184.38|186.58|184.18|186.78|184.38|186.48|184.08|0
1651754740000|2022-05-05 12:45:40|186.37|183.97|186.37|183.97|186.37|183.97|186.27|183.87|0
1651754750000|2022-05-05 12:45:50|186.07|183.67|186.07|183.67|186.27|183.87|186.07|183.67|0
1651754760000|2022-05-05 12:46:00|186.17|183.77|186.07|183.67|186.17|183.77|186.07|183.67|0
1651754770000|2022-05-05 12:46:10|186.17|183.77|186.22|183.82|186.22|183.82|186.17|183.77|0
1651754780000|2022-05-05 12:46:20|186.27|183.87|186.37|183.97|186.37|183.97|186.27|183.87|0
1651754790000|2022-05-05 12:46:30|186.27|183.87|186.27|183.87|186.27|183.87|186.27|183.87|0
1651754800000|2022-05-05 12:46:40|186.48|184.08|186.58|184.18|186.58|184.18|186.48|184.08|0
1651754810000|2022-05-05 12:46:50|186.78|184.38|186.58|184.18|186.78|184.38|186.58|184.18|0
1651754820000|2022-05-05 12:47:00|186.68|184.28|186.68|184.28|186.78|184.38|186.63|184.23|0
1651754830000|2022-05-05 12:47:10|186.63|184.23|186.68|184.28|186.68|184.28|186.63|184.23|0
1651754840000|2022-05-05 12:47:20|186.58|184.18|186.37|183.97|186.58|184.18|186.37|183.97|0
1651754850000|2022-05-05 12:47:30|186.27|183.87|186.37|183.97|186.37|183.97|186.27|183.87|0
1651754860000|2022-05-05 12:47:40|186.58|184.18|186.58|184.18|186.58|184.18|186.58|184.18|0
1651754870000|2022-05-05 12:47:50|186.68|184.28|186.48|184.08|186.68|184.28|186.48|184.08|0
1651754880000|2022-05-05 12:48:00|186.58|184.18|186.68|184.28|186.78|184.38|186.58|184.18|0
1651754890000|2022-05-05 12:48:10|186.78|184.38|186.78|184.38|186.78|184.38|186.78|184.38|0
1651754900000|2022-05-05 12:48:20|186.68|184.28|186.68|184.28|186.68|184.28|186.68|184.28|0
1651754910000|2022-05-05 12:48:30|186.78|184.38|186.58|184.18|186.78|184.38|186.58|184.18|0
1651754920000|2022-05-05 12:48:40|186.47|184.07|186.47|184.07|186.47|184.07|186.37|183.97|0
1651754930000|2022-05-05 12:48:50|186.89|184.49|186.89|184.49|186.89|184.49|186.89|184.49|0
1651754940000|2022-05-05 12:49:00|186.78|184.38|186.89|184.49|186.89|184.49|186.78|184.38|0
1651754950000|2022-05-05 12:49:10|186.99|184.59|186.89|184.49|186.99|184.59|186.89|184.49|0
1651754960000|2022-05-05 12:49:20|186.78|184.38|186.68|184.28|186.83|184.43|186.68|184.28|0
1651754970000|2022-05-05 12:49:30|186.58|184.18|186.42|184.02|186.58|184.18|186.27|183.87|0
1651754980000|2022-05-05 12:49:40|186.37|183.97|186.22|183.82|186.47|184.07|186.22|183.82|0
1651754990000|2022-05-05 12:49:50|186.17|183.77|186.06|183.66|186.17|183.77|186.06|183.66|0
1651755000000|2022-05-05 12:50:00|186.17|183.77|186.06|183.66|186.17|183.77|186.06|183.66|0
1651755010000|2022-05-05 12:50:10|186.11|183.71|185.76|183.36|186.11|183.71|185.76|183.36|0
1651755020000|2022-05-05 12:50:20|185.65|183.25|185.86|183.46|185.86|183.46|185.65|183.25|0
1651755030000|2022-05-05 12:50:30|185.96|183.56|186.17|183.77|186.17|183.77|185.96|183.56|0
1651755040000|2022-05-05 12:50:40|186.27|183.87|186.06|183.66|186.27|183.87|186.06|183.66|0
1651755050000|2022-05-05 12:50:50|186.17|183.77|186.17|183.77|186.17|183.77|186.06|183.66|0
1651755060000|2022-05-05 12:51:00|186.27|183.87|186.37|183.97|186.37|183.97|186.27|183.87|0
1651755070000|2022-05-05 12:51:10|186.27|183.87|186.06|183.66|186.27|183.87|186.06|183.66|0
1651755080000|2022-05-05 12:51:20|185.86|183.46|185.76|183.36|185.86|183.46|185.76|183.36|0
1651755090000|2022-05-05 12:51:30|185.7|183.3|185.35|182.95|185.7|183.3|185.35|182.95|0
1651755100000|2022-05-05 12:51:40|185.19|182.79|185.24|182.84|185.24|182.84|185.04|182.64|0
1651755120000|2022-05-05 12:52:00|185.35|182.95|185.24|182.84|185.35|182.95|185.24|182.84|0
1651755130000|2022-05-05 12:52:10|185.14|182.74|185.14|182.74|185.14|182.74|185.14|182.74|0
1651755140000|2022-05-05 12:52:20|185.04|182.64|185.24|182.84|185.24|182.84|185.04|182.64|0
1651755150000|2022-05-05 12:52:30|185.35|182.95|185.24|182.84|185.55|183.15|185.24|182.84|0
1651755160000|2022-05-05 12:52:40|185.35|182.95|185.35|182.95|185.35|182.95|185.35|182.95|0
1651755170000|2022-05-05 12:52:50|185.45|183.05|185.45|183.05|185.55|183.15|185.45|183.05|0
1651755180000|2022-05-05 12:53:00|185.76|183.36|185.76|183.36|185.76|183.36|185.65|183.25|0
1651755190000|2022-05-05 12:53:10|185.7|183.3|185.76|183.36|185.76|183.36|185.55|183.15|0
1651755200000|2022-05-05 12:53:20|185.65|183.25|185.86|183.46|185.86|183.46|185.65|183.25|0
1651755210000|2022-05-05 12:53:30|185.76|183.36|186.06|183.66|186.06|183.66|185.76|183.36|0
1651755220000|2022-05-05 12:53:40|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1651755230000|2022-05-05 12:53:50|185.86|183.46|185.86|183.46|185.86|183.46|185.8|183.4|0
1651755240000|2022-05-05 12:54:00|185.8|183.4|185.75|183.35|185.8|183.4|185.75|183.35|0
1651755250000|2022-05-05 12:54:10|185.86|183.46|185.65|183.25|185.86|183.46|185.65|183.25|0
1651755260000|2022-05-05 12:54:20|185.6|183.2|185.65|183.25|185.65|183.25|185.55|183.15|0
1651755270000|2022-05-05 12:54:30|185.55|183.15|185.65|183.25|185.65|183.25|185.55|183.15|0
1651755280000|2022-05-05 12:54:40|185.75|183.35|185.65|183.25|185.75|183.35|185.65|183.25|0
1651755290000|2022-05-05 12:54:50|185.75|183.35|185.65|183.25|185.75|183.35|185.65|183.25|0
1651755300000|2022-05-05 12:55:00|185.55|183.15|185.75|183.35|185.75|183.35|185.55|183.15|0
1651755310000|2022-05-05 12:55:10|185.65|183.25|185.75|183.35|185.75|183.35|185.55|183.15|0
1651755320000|2022-05-05 12:55:20|185.86|183.46|185.8|183.4|185.86|183.46|185.75|183.35|0
1651755330000|2022-05-05 12:55:30|185.96|183.56|185.86|183.46|185.96|183.56|185.86|183.46|0
1651755340000|2022-05-05 12:55:40|185.75|183.35|185.86|183.46|185.86|183.46|185.75|183.35|0
1651755350000|2022-05-05 12:55:50|185.8|183.4|185.75|183.35|185.8|183.4|185.75|183.35|0
1651755360000|2022-05-05 12:56:00|185.96|183.56|185.75|183.35|186.06|183.66|185.75|183.35|0
1651755370000|2022-05-05 12:56:10|185.8|183.4|186.16|183.76|186.16|183.76|185.8|183.4|0
1651755380000|2022-05-05 12:56:20|186.37|183.97|186.42|184.02|186.42|184.02|186.37|183.97|0
1651755390000|2022-05-05 12:56:30|186.37|183.97|185.96|183.56|186.37|183.97|185.96|183.56|0
1651755400000|2022-05-05 12:56:40|185.86|183.46|185.75|183.35|185.86|183.46|185.75|183.35|0
1651755410000|2022-05-05 12:56:50|185.65|183.25|185.65|183.25|185.65|183.25|185.45|183.05|0
1651755420000|2022-05-05 12:57:00|185.6|183.2|185.55|183.15|185.65|183.25|185.5|183.1|0
1651755430000|2022-05-05 12:57:10|185.5|183.1|185.55|183.15|185.55|183.15|185.5|183.1|0
1651755440000|2022-05-05 12:57:20|185.45|183.05|185.55|183.15|185.65|183.25|185.45|183.05|0
1651755450000|2022-05-05 12:57:30|185.65|183.25|185.65|183.25|185.75|183.35|185.65|183.25|0
1651755460000|2022-05-05 12:57:40|185.6|183.2|185.55|183.15|185.6|183.2|185.45|183.05|0
1651755470000|2022-05-05 12:57:50|185.45|183.05|185.45|183.05|185.45|183.05|185.45|183.05|0
1651755480000|2022-05-05 12:58:00|185.55|183.15|185.55|183.15|185.55|183.15|185.45|183.05|0
1651755490000|2022-05-05 12:58:10|185.45|183.05|185.34|182.94|185.45|183.05|185.34|182.94|0
1651755500000|2022-05-05 12:58:20|185.24|182.84|185.34|182.94|185.34|182.94|185.24|182.84|0
1651755510000|2022-05-05 12:58:30|185.24|182.84|185.14|182.74|185.24|182.84|185.14|182.74|0
1651755520000|2022-05-05 12:58:40|185.24|182.84|185.14|182.74|185.24|182.84|185.14|182.74|0
1651755530000|2022-05-05 12:58:50|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1651755550000|2022-05-05 12:59:10|185.14|182.74|185.24|182.84|185.24|182.84|185.14|182.74|0
1651755560000|2022-05-05 12:59:20|185.45|183.05|185.24|182.84|185.45|183.05|185.24|182.84|0
1651755570000|2022-05-05 12:59:30|185.34|182.94|185.14|182.74|185.34|182.94|185.14|182.74|0
1651755580000|2022-05-05 12:59:40|185.04|182.64|185.04|182.64|185.04|182.64|184.93|182.53|0
1651755600000|2022-05-05 13:00:00|185.14|182.74|184.83|182.43|185.14|182.74|184.83|182.43|0
1651755610000|2022-05-05 13:00:10|184.32|181.92|184.32|181.92|184.42|182.02|184.32|181.92|0
1651755620000|2022-05-05 13:00:20|184.22|181.82|184.32|181.92|184.32|181.92|184.22|181.82|0
1651755630000|2022-05-05 13:00:30|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1651755640000|2022-05-05 13:00:40|184.53|182.13|184.63|182.23|184.63|182.23|184.53|182.13|0
1651755650000|2022-05-05 13:00:50|184.42|182.02|184.22|181.82|184.42|182.02|184.12|181.72|0
1651755660000|2022-05-05 13:01:00|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1651755670000|2022-05-05 13:01:10|184.22|181.82|184.32|181.92|184.32|181.92|184.22|181.82|0
1651755680000|2022-05-05 13:01:20|184.12|181.72|184.22|181.82|184.22|181.82|184.12|181.72|0
1651755690000|2022-05-05 13:01:30|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1651755700000|2022-05-05 13:01:40|184.12|181.72|184.02|181.62|184.12|181.72|184.02|181.62|0
1651755710000|2022-05-05 13:01:50|184.12|181.72|184.32|181.92|184.32|181.92|184.12|181.72|0
1651755720000|2022-05-05 13:02:00|184.12|181.72|184.32|181.92|184.32|181.92|184.12|181.72|0
1651755730000|2022-05-05 13:02:10|184.22|181.82|184.17|181.77|184.22|181.82|184.12|181.72|0
1651755740000|2022-05-05 13:02:20|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1651755760000|2022-05-05 13:02:40|184.22|181.82|184.12|181.72|184.22|181.82|184.12|181.72|0
1651755770000|2022-05-05 13:02:50|184.22|181.82|184.22|181.82|184.22|181.82|184.12|181.72|0
1651755780000|2022-05-05 13:03:00|184.12|181.72|184.02|181.62|184.12|181.72|184.02|181.62|0
1651755790000|2022-05-05 13:03:10|183.91|181.51|183.81|181.41|183.91|181.51|183.81|181.41|0
1651755800000|2022-05-05 13:03:20|183.3|180.9|183.1|180.7|183.3|180.9|183.1|180.7|0
1651755810000|2022-05-05 13:03:30|183|180.6|183|180.6|183|180.6|183|180.6|0
1651755820000|2022-05-05 13:03:40|182.8|180.4|183|180.6|183.1|180.7|182.8|180.4|0
1651755830000|2022-05-05 13:03:50|182.9|180.5|182.8|180.4|182.9|180.5|182.8|180.4|0
1651755840000|2022-05-05 13:04:00|183|180.6|182.69|180.29|183|180.6|182.69|180.29|0
1651755850000|2022-05-05 13:04:10|182.8|180.4|182.59|180.19|182.8|180.4|182.59|180.19|0
1651755860000|2022-05-05 13:04:20|182.29|179.89|182.19|179.79|182.29|179.89|182.09|179.69|0
1651755870000|2022-05-05 13:04:30|182.09|179.69|181.38|178.98|182.09|179.69|181.28|178.88|0
1651755880000|2022-05-05 13:04:40|181.48|179.08|181.99|179.59|181.99|179.59|181.48|179.08|0
1651755890000|2022-05-05 13:04:50|181.89|179.49|181.93|179.53|181.99|179.59|181.89|179.49|0
1651755900000|2022-05-05 13:05:00|181.78|179.38|181.83|179.43|181.89|179.49|181.78|179.38|0
1651755910000|2022-05-05 13:05:10|181.68|179.28|181.68|179.28|181.68|179.28|181.58|179.18|0
1651755920000|2022-05-05 13:05:20|181.78|179.38|181.78|179.38|181.78|179.38|181.68|179.28|0
1651755930000|2022-05-05 13:05:30|181.58|179.18|181.68|179.28|181.68|179.28|181.48|179.08|0
1651755940000|2022-05-05 13:05:40|181.99|179.59|181.78|179.38|181.99|179.59|181.78|179.38|0
1651755950000|2022-05-05 13:05:50|181.88|179.48|181.88|179.48|181.88|179.48|181.88|179.48|0
1651755960000|2022-05-05 13:06:00|181.93|179.53|181.88|179.48|181.93|179.53|181.88|179.48|0
1651755970000|2022-05-05 13:06:10|181.99|179.59|181.78|179.38|181.99|179.59|181.78|179.38|0
1651755980000|2022-05-05 13:06:20|181.68|179.28|181.68|179.28|181.68|179.28|181.68|179.28|0
1651755990000|2022-05-05 13:06:30|181.78|179.38|182.09|179.69|182.09|179.69|181.78|179.38|0
1651756000000|2022-05-05 13:06:40|182.19|179.79|182.19|179.79|182.29|179.89|182.19|179.79|0
1651756010000|2022-05-05 13:06:50|182.29|179.89|182.49|180.09|182.59|180.19|182.29|179.89|0
1651756020000|2022-05-05 13:07:00|182.44|180.04|182.29|179.89|182.44|180.04|182.19|179.79|0
1651756030000|2022-05-05 13:07:10|182.09|179.69|182.19|179.79|182.19|179.79|182.09|179.69|0
1651756040000|2022-05-05 13:07:20|182.13|179.73|182.29|179.89|182.29|179.89|182.13|179.73|0
1651756050000|2022-05-05 13:07:30|182.39|179.99|182.19|179.79|182.39|179.99|182.19|179.79|0
1651756060000|2022-05-05 13:07:40|182.29|179.89|182.39|179.99|182.39|179.99|182.29|179.89|0
1651756070000|2022-05-05 13:07:50|182.34|179.94|181.98|179.58|182.34|179.94|181.98|179.58|0
1651756080000|2022-05-05 13:08:00|181.83|179.43|181.68|179.28|181.83|179.43|181.68|179.28|0
1651756090000|2022-05-05 13:08:10|181.73|179.33|183.13|180.73|183.13|180.73|181.48|179.08|0
1651756100000|2022-05-05 13:08:20|183.29|180.89|181.47|179.07|183.29|180.89|181.47|179.07|0
1651756110000|2022-05-05 13:08:30|181.37|178.97|182.82|180.42|182.82|180.42|181.37|178.97|0
1651756120000|2022-05-05 13:08:40|182.78|180.38|182.78|180.38|182.78|180.38|182.67|180.27|0
1651756130000|2022-05-05 13:08:50|182.88|180.48|182.82|180.42|182.88|180.48|182.82|180.42|0
1651756140000|2022-05-05 13:09:00|182.88|180.48|182.67|180.27|182.88|180.48|182.67|180.27|0
1651756150000|2022-05-05 13:09:10|182.77|180.37|182.67|180.27|182.77|180.37|182.67|180.27|0
1651756160000|2022-05-05 13:09:20|182.77|180.37|182.77|180.37|182.77|180.37|182.67|180.27|0
1651756170000|2022-05-05 13:09:30|182.98|180.58|182.88|180.48|182.98|180.58|182.88|180.48|0
1651756180000|2022-05-05 13:09:40|182.92|180.52|183.08|180.68|183.08|180.68|182.92|180.52|0
1651756190000|2022-05-05 13:09:50|182.98|180.58|182.92|180.52|182.98|180.58|182.88|180.48|0
1651756200000|2022-05-05 13:10:00|182.98|180.58|182.98|180.58|182.98|180.58|182.98|180.58|0
1651756210000|2022-05-05 13:10:10|182.88|180.48|182.88|180.48|182.88|180.48|182.88|180.48|0
1651756220000|2022-05-05 13:10:20|182.92|180.52|182.98|180.58|182.98|180.58|182.88|180.48|0
1651756230000|2022-05-05 13:10:30|183.08|180.68|182.98|180.58|183.08|180.68|182.98|180.58|0
1651756250000|2022-05-05 13:10:50|183.08|180.68|182.88|180.48|183.08|180.68|182.88|180.48|0
1651756260000|2022-05-05 13:11:00|182.98|180.58|183.08|180.68|183.18|180.78|182.98|180.58|0
1651756270000|2022-05-05 13:11:10|182.98|180.58|182.88|180.48|182.98|180.58|182.88|180.48|0
1651756280000|2022-05-05 13:11:20|182.98|180.58|182.67|180.27|182.98|180.58|182.67|180.27|0
1651756290000|2022-05-05 13:11:30|182.57|180.17|182.67|180.27|182.77|180.37|182.57|180.17|0
1651756300000|2022-05-05 13:11:40|182.57|180.17|182.57|180.17|182.67|180.27|182.57|180.17|0
1651756310000|2022-05-05 13:11:50|182.47|180.07|182.47|180.07|182.47|180.07|182.37|179.97|0
1651756320000|2022-05-05 13:12:00|182.67|180.27|182.67|180.27|182.67|180.27|182.67|180.27|0
1651756330000|2022-05-05 13:12:10|182.87|180.47|183.08|180.68|183.08|180.68|182.77|180.37|0
1651756340000|2022-05-05 13:12:20|183.18|180.78|182.92|180.52|183.18|180.78|182.92|180.52|0
1651756350000|2022-05-05 13:12:30|182.87|180.47|182.87|180.47|182.87|180.47|182.87|180.47|0
1651756360000|2022-05-05 13:12:40|183.08|180.68|183.08|180.68|183.08|180.68|183.08|180.68|0
1651756370000|2022-05-05 13:12:50|183.18|180.78|182.98|180.58|183.18|180.78|182.98|180.58|0
1651756380000|2022-05-05 13:13:00|182.72|180.32|182.47|180.07|182.72|180.32|182.47|180.07|0
1651756390000|2022-05-05 13:13:10|182.57|180.17|182.47|180.07|182.57|180.17|182.37|179.97|0
1651756400000|2022-05-05 13:13:20|182.37|179.97|182.37|179.97|182.37|179.97|182.37|179.97|0
1651756410000|2022-05-05 13:13:30|182.27|179.87|182.27|179.87|182.37|179.97|182.27|179.87|0
1651756420000|2022-05-05 13:13:40|182.17|179.77|182.07|179.67|182.17|179.77|182.07|179.67|0
1651756430000|2022-05-05 13:13:50|182.17|179.77|182.07|179.67|182.17|179.77|181.96|179.56|0
1651756440000|2022-05-05 13:14:00|182.27|179.87|182.47|180.07|182.47|180.07|182.27|179.87|0
1651756450000|2022-05-05 13:14:10|182.57|180.17|182.47|180.07|182.57|180.17|182.47|180.07|0
1651756460000|2022-05-05 13:14:20|182.57|180.17|182.57|180.17|182.57|180.17|182.57|180.17|0
1651756470000|2022-05-05 13:14:30|182.72|180.32|182.87|180.47|182.87|180.47|182.72|180.32|0
1651756480000|2022-05-05 13:14:40|182.98|180.58|183.08|180.68|183.08|180.68|182.98|180.58|0
1651756490000|2022-05-05 13:14:50|183.18|180.78|183.28|180.88|183.28|180.88|183.18|180.78|0
1651756500000|2022-05-05 13:15:00|183.38|180.98|183.48|181.08|183.48|181.08|183.38|180.98|0
1651756510000|2022-05-05 13:15:10|183.58|181.18|183.79|181.39|183.84|181.44|183.58|181.18|0
1651756520000|2022-05-05 13:15:20|183.58|181.18|183.58|181.18|183.58|181.18|183.48|181.08|0
1651756530000|2022-05-05 13:15:30|183.63|181.23|183.79|181.39|183.79|181.39|183.58|181.18|0
1651756540000|2022-05-05 13:15:40|183.68|181.28|183.68|181.28|183.73|181.33|183.68|181.28|0
1651756550000|2022-05-05 13:15:50|183.79|181.39|183.99|181.59|183.99|181.59|183.79|181.39|0
1651756560000|2022-05-05 13:16:00|184.09|181.69|183.99|181.59|184.19|181.79|183.99|181.59|0
1651756570000|2022-05-05 13:16:10|184.09|181.69|183.99|181.59|184.09|181.69|183.99|181.59|0
1651756580000|2022-05-05 13:16:20|183.89|181.49|183.79|181.39|183.89|181.49|183.79|181.39|0
1651756590000|2022-05-05 13:16:30|183.83|181.43|183.48|181.08|183.89|181.49|183.48|181.08|0
1651756600000|2022-05-05 13:16:40|183.38|180.98|183.38|180.98|183.38|180.98|183.28|180.88|0
1651756610000|2022-05-05 13:16:50|183.28|180.88|183.28|180.88|183.28|180.88|183.18|180.78|0
1651756620000|2022-05-05 13:17:00|183.38|180.98|183.48|181.08|183.48|181.08|183.38|180.98|0
1651756630000|2022-05-05 13:17:10|183.08|180.68|182.97|180.57|183.08|180.68|182.97|180.57|0
1651756640000|2022-05-05 13:17:20|182.77|180.37|182.77|180.37|182.87|180.47|182.77|180.37|0
1651756650000|2022-05-05 13:17:30|182.67|180.27|182.47|180.07|182.67|180.27|182.47|180.07|0
1651756660000|2022-05-05 13:17:40|182.27|179.87|182.27|179.87|182.27|179.87|182.27|179.87|0
1651756670000|2022-05-05 13:17:50|182.47|180.07|182.67|180.27|182.67|180.27|182.47|180.07|0
1651756680000|2022-05-05 13:18:00|182.62|180.22|183.08|180.68|183.08|180.68|182.62|180.22|0
1651756690000|2022-05-05 13:18:10|182.97|180.57|183.07|180.67|183.18|180.78|182.97|180.57|0
1651756700000|2022-05-05 13:18:20|183.18|180.78|183.18|180.78|183.28|180.88|183.18|180.78|0
1651756710000|2022-05-05 13:18:30|183.07|180.67|182.47|180.07|183.07|180.67|182.47|180.07|0
1651756720000|2022-05-05 13:18:40|182.37|179.97|182.16|179.76|182.37|179.97|182.16|179.76|0
1651756730000|2022-05-05 13:18:50|182.27|179.87|182.37|179.97|182.37|179.97|182.27|179.87|0
1651756740000|2022-05-05 13:19:00|182.16|179.76|182.06|179.66|182.16|179.76|181.96|179.56|0
1651756750000|2022-05-05 13:19:10|181.96|179.56|181.76|179.36|181.96|179.56|181.76|179.36|0
1651756760000|2022-05-05 13:19:20|181.86|179.46|181.86|179.46|181.86|179.46|181.66|179.26|0
1651756770000|2022-05-05 13:19:30|181.76|179.36|181.51|179.11|181.76|179.36|181.51|179.11|0
1651756780000|2022-05-05 13:19:40|181.56|179.16|181.66|179.26|181.66|179.26|181.56|179.16|0
1651756790000|2022-05-05 13:19:50|181.76|179.36|181.81|179.41|181.86|179.46|181.76|179.36|0
1651756800000|2022-05-05 13:20:00|181.96|179.56|181.66|179.26|181.96|179.56|181.66|179.26|0
1651756810000|2022-05-05 13:20:10|181.86|179.46|181.96|179.56|182.06|179.66|181.86|179.46|0
1651756820000|2022-05-05 13:20:20|182.16|179.76|182.31|179.91|182.31|179.91|182.16|179.76|0
1651756830000|2022-05-05 13:20:30|182.26|179.86|182.26|179.86|182.26|179.86|182.16|179.76|0
1651756840000|2022-05-05 13:20:40|182.37|179.97|182.41|180.01|182.41|180.01|182.37|179.97|0
1651756850000|2022-05-05 13:20:50|182.37|179.97|182.47|180.07|182.57|180.17|182.37|179.97|0
1651756860000|2022-05-05 13:21:00|182.26|179.86|182.06|179.66|182.26|179.86|182.06|179.66|0
1651756870000|2022-05-05 13:21:10|182.16|179.76|182.47|180.07|182.47|180.07|182.16|179.76|0
1651756880000|2022-05-05 13:21:20|182.57|180.17|182.87|180.47|182.87|180.47|182.57|180.17|0
1651756890000|2022-05-05 13:21:30|182.97|180.57|182.87|180.47|183.07|180.67|182.87|180.47|0
1651756900000|2022-05-05 13:21:40|182.97|180.57|182.57|180.17|182.97|180.57|182.57|180.17|0
1651756910000|2022-05-05 13:21:50|182.77|180.37|182.87|180.47|182.87|180.47|182.77|180.37|0
1651756920000|2022-05-05 13:22:00|182.82|180.42|183.07|180.67|183.07|180.67|182.82|180.42|0
1651756930000|2022-05-05 13:22:10|183.17|180.77|183.17|180.77|183.17|180.77|183.17|180.77|0
1651756940000|2022-05-05 13:22:20|183.12|180.72|183.07|180.67|183.17|180.77|183.07|180.67|0
1651756950000|2022-05-05 13:22:30|183.22|180.82|183.17|180.77|183.28|180.88|183.17|180.77|0
1651756960000|2022-05-05 13:22:40|183.28|180.88|183.38|180.98|183.38|180.98|183.28|180.88|0
1651756970000|2022-05-05 13:22:50|183.07|180.67|182.82|180.42|183.07|180.67|182.77|180.37|0
1651756980000|2022-05-05 13:23:00|182.62|180.22|182.57|180.17|182.67|180.27|182.57|180.17|0
1651756990000|2022-05-05 13:23:10|182.62|180.22|182.57|180.17|182.62|180.22|182.47|180.07|0
1651757000000|2022-05-05 13:23:20|182.62|180.22|182.36|179.96|182.62|180.22|182.31|179.91|0
1651757010000|2022-05-05 13:23:30|182.41|180.01|182.36|179.96|182.41|180.01|182.36|179.96|0
1651757020000|2022-05-05 13:23:40|182.26|179.86|182.47|180.07|182.57|180.17|182.26|179.86|0
1651757030000|2022-05-05 13:23:50|182.57|180.17|182.36|179.96|182.57|180.17|182.36|179.96|0
1651757040000|2022-05-05 13:24:00|182.57|180.17|182.87|180.47|182.87|180.47|182.57|180.17|0
1651757050000|2022-05-05 13:24:10|182.77|180.37|182.97|180.57|182.97|180.57|182.77|180.37|0
1651757060000|2022-05-05 13:24:20|183.02|180.62|182.77|180.37|183.02|180.62|182.77|180.37|0
1651757070000|2022-05-05 13:24:30|182.87|180.47|183.07|180.67|183.07|180.67|182.87|180.47|0
1651757080000|2022-05-05 13:24:40|182.97|180.57|183.07|180.67|183.07|180.67|182.97|180.57|0
1651757090000|2022-05-05 13:24:50|183.17|180.77|181.96|179.56|183.17|180.77|181.96|179.56|0
1651757100000|2022-05-05 13:25:00|181.86|179.46|181.66|179.26|181.86|179.46|181.66|179.26|0
1651757110000|2022-05-05 13:25:10|181.86|179.46|181.76|179.36|181.86|179.46|181.76|179.36|0
1651757120000|2022-05-05 13:25:20|181.81|179.41|181.86|179.46|181.86|179.46|181.76|179.36|0
1651757130000|2022-05-05 13:25:30|181.66|179.26|181.46|179.06|181.66|179.26|181.46|179.06|0
1651757140000|2022-05-05 13:25:40|181.56|179.16|181.25|178.85|181.56|179.16|181.25|178.85|0
1651757150000|2022-05-05 13:25:50|181.15|178.75|181.15|178.75|181.15|178.75|181.15|178.75|0
1651757160000|2022-05-05 13:26:00|181.25|178.85|181.25|178.85|181.25|178.85|181.25|178.85|0
1651757170000|2022-05-05 13:26:10|181.35|178.95|181.46|179.06|181.46|179.06|181.15|178.75|0
1651757180000|2022-05-05 13:26:20|181.35|178.95|181.15|178.75|181.35|178.95|181.15|178.75|0
1651757190000|2022-05-05 13:26:30|181.25|178.85|181.25|178.85|181.25|178.85|181.15|178.75|0
1651757200000|2022-05-05 13:26:40|181.15|178.75|180.95|178.55|181.15|178.75|180.95|178.55|0
1651757210000|2022-05-05 13:26:50|181.05|178.65|180.95|178.55|181.05|178.65|180.95|178.55|0
1651757220000|2022-05-05 13:27:00|181.05|178.65|181.25|178.85|181.25|178.85|181.05|178.65|0
1651757230000|2022-05-05 13:27:10|181.35|178.95|181.76|179.36|181.76|179.36|181.35|178.95|0
1651757240000|2022-05-05 13:27:20|181.86|179.46|181.86|179.46|181.86|179.46|181.86|179.46|0
1651757250000|2022-05-05 13:27:30|181.66|179.26|181.66|179.26|181.7|179.3|181.6|179.2|0
1651757260000|2022-05-05 13:27:40|181.56|179.16|181.15|178.75|181.56|179.16|181.15|178.75|0
1651757270000|2022-05-05 13:27:50|181.05|178.65|180.95|178.55|181.05|178.65|180.9|178.5|0
1651757280000|2022-05-05 13:28:00|180.75|178.35|180.65|178.25|180.75|178.35|180.55|178.15|0
1651757290000|2022-05-05 13:28:10|180.75|178.35|180.95|178.55|180.95|178.55|180.65|178.25|0
1651757300000|2022-05-05 13:28:20|180.75|178.35|180.75|178.35|180.95|178.55|180.75|178.35|0
1651757310000|2022-05-05 13:28:30|180.65|178.25|180.55|178.15|180.75|178.35|180.55|178.15|0
1651757320000|2022-05-05 13:28:40|180.65|178.25|181|178.6|181|178.6|180.65|178.25|0
1651757330000|2022-05-05 13:28:50|181.15|178.75|180.95|178.55|181.15|178.75|180.95|178.55|0
1651757340000|2022-05-05 13:29:00|180.85|178.45|180.65|178.25|180.85|178.45|180.65|178.25|0
1651757350000|2022-05-05 13:29:10|180.75|178.35|180.85|178.45|180.85|178.45|180.65|178.25|0
1651757360000|2022-05-05 13:29:20|180.8|178.4|180.75|178.35|180.85|178.45|180.75|178.35|0
1651757370000|2022-05-05 13:29:30|180.85|178.45|180.75|178.35|180.95|178.55|180.75|178.35|0
1651757380000|2022-05-05 13:29:40|180.65|178.25|180.45|178.05|180.65|178.25|180.45|178.05|0
1651757390000|2022-05-05 13:29:50|180.65|178.25|180.35|177.95|180.65|178.25|180.35|177.95|0
1651757400000|2022-05-05 13:30:00|180.25|177.85|180.75|178.35|180.75|178.35|180.15|177.75|0
1651757410000|2022-05-05 13:30:10|180.45|178.05|180.25|177.85|180.65|178.25|180.25|177.85|0
1651757420000|2022-05-05 13:30:20|179.35|176.95|180.25|177.85|180.25|177.85|179.35|176.95|0
1651757430000|2022-05-05 13:30:30|179.85|177.45|178.85|176.45|180.05|177.65|178.85|176.45|0
1651757440000|2022-05-05 13:30:40|179.65|177.25|179.45|177.05|179.65|177.25|179.25|176.85|0
1651757450000|2022-05-05 13:30:50|179.65|177.25|179.85|177.45|180.05|177.65|179.45|177.05|0
1651757460000|2022-05-05 13:31:00|179.75|177.35|179.65|177.25|180.05|177.65|179.65|177.25|0
1651757470000|2022-05-05 13:31:10|180.05|177.65|179.65|177.25|180.05|177.65|179.65|177.25|0
1651757480000|2022-05-05 13:31:20|179.95|177.55|178.85|176.45|179.95|177.55|178.85|176.45|0
1651757490000|2022-05-05 13:31:30|179.04|176.64|178.75|176.35|179.04|176.64|178.69|176.29|0
1651757500000|2022-05-05 13:31:40|178.59|176.19|178.55|176.15|178.59|176.19|178.15|175.75|0
1651757510000|2022-05-05 13:31:50|178.45|176.05|178.94|176.54|178.94|176.54|178.25|175.85|0
1651757520000|2022-05-05 13:32:00|178.65|176.25|178.25|175.85|178.65|176.25|178.15|175.75|0
1651757530000|2022-05-05 13:32:10|178.15|175.75|177.75|175.35|178.69|176.29|177.75|175.35|0
1651757540000|2022-05-05 13:32:20|177.95|175.55|178.15|175.75|178.15|175.75|177.95|175.55|0
1651757550000|2022-05-05 13:32:30|178.25|175.85|178.15|175.75|178.25|175.85|178.15|175.75|0
1651757560000|2022-05-05 13:32:40|178.35|175.95|177.65|175.25|178.35|175.95|177.65|175.25|0
1651757570000|2022-05-05 13:32:50|176.85|174.45|176.85|174.45|177.05|174.65|176.85|174.45|0
1651757580000|2022-05-05 13:33:00|176.46|174.06|175.87|173.47|176.46|174.06|175.87|173.47|0
1651757590000|2022-05-05 13:33:10|176.46|174.06|176.76|174.36|176.76|174.36|176.36|173.96|0
1651757600000|2022-05-05 13:33:20|177.05|174.65|176.36|173.96|177.05|174.65|176.36|173.96|0
1651757610000|2022-05-05 13:33:30|176.76|174.36|176.76|174.36|176.76|174.36|176.56|174.16|0
1651757620000|2022-05-05 13:33:40|176.66|174.26|177.35|174.95|177.35|174.95|176.66|174.26|0
1651757630000|2022-05-05 13:33:50|177.65|175.25|177.65|175.25|177.65|175.25|177.35|174.95|0
1651757640000|2022-05-05 13:34:00|177.2|174.8|177.45|175.05|177.45|175.05|177.2|174.8|0
1651757650000|2022-05-05 13:34:10|177.55|175.15|177.55|175.15|177.55|175.15|177.35|174.95|0
1651757660000|2022-05-05 13:34:20|177.75|175.35|177.75|175.35|177.75|175.35|177.25|174.85|0
1651757670000|2022-05-05 13:34:30|177.9|175.5|176.85|174.45|177.9|175.5|176.85|174.45|0
1651757680000|2022-05-05 13:34:40|176.46|174.06|177.95|175.55|177.95|175.55|176.46|174.06|0
1651757690000|2022-05-05 13:34:50|177.55|175.15|177.65|175.25|177.8|175.4|177.55|175.15|0
1651757700000|2022-05-05 13:35:00|178.15|175.75|178.74|176.34|178.74|176.34|178.15|175.75|0
1651757710000|2022-05-05 13:35:10|178.29|175.89|179.44|177.04|179.44|177.04|178.29|175.89|0
1651757720000|2022-05-05 13:35:20|179.24|176.84|179.14|176.74|179.24|176.84|179.14|176.74|0
1651757730000|2022-05-05 13:35:30|179.04|176.64|179.04|176.64|179.34|176.94|179.04|176.64|0
1651757740000|2022-05-05 13:35:40|178.74|176.34|179.14|176.74|179.14|176.74|178.74|176.34|0
1651757750000|2022-05-05 13:35:50|179.04|176.64|178.94|176.54|179.29|176.89|178.94|176.54|0
1651757760000|2022-05-05 13:36:00|179.14|176.74|178.74|176.34|179.14|176.74|178.74|176.34|0
1651757770000|2022-05-05 13:36:10|178.64|176.24|178.89|176.49|178.89|176.49|178.64|176.24|0
1651757780000|2022-05-05 13:36:20|178.64|176.24|178.05|175.65|178.64|176.24|178.05|175.65|0
1651757790000|2022-05-05 13:36:30|178.15|175.75|178.19|175.79|178.19|175.79|178.05|175.65|0
1651757800000|2022-05-05 13:36:40|178.15|175.75|177.95|175.55|178.44|176.04|177.95|175.55|0
1651757810000|2022-05-05 13:36:50|177.3|174.9|177.75|175.35|177.75|175.35|177.25|174.85|0
1651757820000|2022-05-05 13:37:00|177.55|175.15|178.29|175.89|178.29|175.89|177.5|175.1|0
1651757830000|2022-05-05 13:37:10|178.34|175.94|178.54|176.14|178.54|176.14|178.24|175.84|0
1651757840000|2022-05-05 13:37:20|178.09|175.69|177.45|175.05|178.09|175.69|177.45|175.05|0
1651757850000|2022-05-05 13:37:30|177.85|175.45|177.65|175.25|177.89|175.49|177.65|175.25|0
1651757860000|2022-05-05 13:37:40|177.2|174.8|176.95|174.55|177.2|174.8|176.85|174.45|0
1651757870000|2022-05-05 13:37:50|176.65|174.25|176.85|174.45|176.85|174.45|176.65|174.25|0
1651757880000|2022-05-05 13:38:00|176.75|174.35|177.25|174.85|177.25|174.85|176.75|174.35|0
1651757890000|2022-05-05 13:38:10|176.95|174.55|177.85|175.45|177.85|175.45|176.95|174.55|0
1651757900000|2022-05-05 13:38:20|177.45|175.05|177.95|175.55|177.99|175.59|177.45|175.05|0
1651757910000|2022-05-05 13:38:30|178.04|175.64|178.04|175.64|178.04|175.64|177.95|175.55|0
1651757920000|2022-05-05 13:38:40|178.14|175.74|177.77|175.37|179.04|176.64|177.77|175.37|0
1651757930000|2022-05-05 13:38:50|178.67|176.27|176.93|174.53|178.82|176.42|176.93|174.53|0
1651757940000|2022-05-05 13:39:00|177.52|175.12|177.82|175.42|177.82|175.42|177.52|175.12|0
1651757950000|2022-05-05 13:39:10|178.12|175.72|177.33|174.93|178.22|175.82|177.33|174.93|0
1651757960000|2022-05-05 13:39:20|176.78|174.38|177.13|174.73|177.33|174.93|176.78|174.38|0
1651757970000|2022-05-05 13:39:30|177.23|174.83|177.42|175.02|177.42|175.02|177.23|174.83|0
1651757980000|2022-05-05 13:39:40|177.03|174.63|177.03|174.63|177.13|174.73|176.63|174.23|0
1651757990000|2022-05-05 13:39:50|177.13|174.73|177.42|175.02|177.57|175.17|177.13|174.73|0
1651758000000|2022-05-05 13:40:00|177.03|174.63|177.52|175.12|177.62|175.22|177.03|174.63|0
1651758010000|2022-05-05 13:40:10|177.57|175.17|178.27|175.87|178.27|175.87|177.57|175.17|0
1651758020000|2022-05-05 13:40:20|178.42|176.02|177.82|175.42|178.42|176.02|177.82|175.42|0
1651758030000|2022-05-05 13:40:30|177.92|175.52|178.42|176.02|178.42|176.02|177.92|175.52|0
1651758040000|2022-05-05 13:40:40|178.32|175.92|178.72|176.32|178.72|176.32|178.32|175.92|0
1651758050000|2022-05-05 13:40:50|178.52|176.12|177.82|175.42|178.52|176.12|177.82|175.42|0
1651758060000|2022-05-05 13:41:00|177.52|175.12|177.62|175.22|177.72|175.32|177.52|175.12|0
1651758070000|2022-05-05 13:41:10|178.32|175.92|178.52|176.12|178.72|176.32|178.32|175.92|0
1651758080000|2022-05-05 13:41:20|178.72|176.32|178.92|176.52|179.02|176.62|178.72|176.32|0
1651758090000|2022-05-05 13:41:30|179.22|176.82|180.02|177.62|180.02|177.62|179.22|176.82|0
1651758100000|2022-05-05 13:41:40|179.72|177.32|179.82|177.42|179.92|177.52|179.62|177.22|0
1651758110000|2022-05-05 13:41:50|179.62|177.22|179.12|176.72|179.62|177.22|179.12|176.72|0
1651758120000|2022-05-05 13:42:00|178.62|176.22|178.52|176.12|178.92|176.52|178.32|175.92|0
1651758130000|2022-05-05 13:42:10|178.32|175.92|178.52|176.12|178.52|176.12|178.02|175.62|0
1651758140000|2022-05-05 13:42:20|178.42|176.02|178.32|175.92|178.42|176.02|178.12|175.72|0
1651758150000|2022-05-05 13:42:30|178.12|175.72|178.02|175.62|178.12|175.72|177.82|175.42|0
1651758160000|2022-05-05 13:42:40|178.22|175.82|178.02|175.62|178.22|175.82|177.92|175.52|0
1651758170000|2022-05-05 13:42:50|177.82|175.42|177.62|175.22|177.82|175.42|177.52|175.12|0
1651758180000|2022-05-05 13:43:00|177.32|174.92|177.22|174.82|177.32|174.92|176.87|174.47|0
1651758190000|2022-05-05 13:43:10|176.73|174.33|176.73|174.33|177.22|174.82|176.73|174.33|0
1651758200000|2022-05-05 13:43:20|176.53|174.13|176.23|173.83|176.73|174.33|176.23|173.83|0
1651758210000|2022-05-05 13:43:30|175.84|173.44|175.93|173.53|175.93|173.53|175.78|173.38|0
1651758220000|2022-05-05 13:43:40|175.98|173.58|175.84|173.44|176.13|173.73|175.84|173.44|0
1651758230000|2022-05-05 13:43:50|175.93|173.53|175.44|173.04|175.93|173.53|175.44|173.04|0
1651758240000|2022-05-05 13:44:00|175.54|173.14|175.44|173.04|175.74|173.34|175.44|173.04|0
1651758250000|2022-05-05 13:44:10|175.24|172.84|174.45|172.05|175.24|172.84|174.06|171.66|0
1651758260000|2022-05-05 13:44:20|174.16|171.76|174.06|171.66|174.16|171.76|173.77|171.37|0
1651758270000|2022-05-05 13:44:30|173.77|171.37|173.47|171.07|173.77|171.37|173.47|171.07|0
1651758280000|2022-05-05 13:44:40|173.08|170.68|172.74|170.34|173.08|170.68|172.74|170.34|0
1651758290000|2022-05-05 13:44:50|172.69|170.29|172.88|170.48|172.98|170.58|172.69|170.29|0
1651758300000|2022-05-05 13:45:00|173.08|170.68|173.32|170.92|173.32|170.92|173.08|170.68|0
1651758310000|2022-05-05 13:45:10|173.13|170.73|172.69|170.29|173.13|170.73|172.69|170.29|0
1651758320000|2022-05-05 13:45:20|172.88|170.48|173.37|170.97|173.47|171.07|172.88|170.48|0
1651758330000|2022-05-05 13:45:30|172.79|170.39|173.47|171.07|173.47|171.07|172.79|170.39|0
1651758340000|2022-05-05 13:45:40|173.18|170.78|172.4|170|173.28|170.88|172.4|170|0
1651758350000|2022-05-05 13:45:50|172.3|169.9|172.1|169.7|172.3|169.9|172.1|169.7|0
1651758360000|2022-05-05 13:46:00|172.3|169.9|172.1|169.7|172.3|169.9|172.01|169.61|0
1651758370000|2022-05-05 13:46:10|171.81|169.41|171.42|169.02|171.81|169.41|171.42|169.02|0
1651758380000|2022-05-05 13:46:20|171.23|168.83|171.23|168.83|171.32|168.92|171.23|168.83|0
1651758390000|2022-05-05 13:46:30|170.93|168.53|170.69|168.29|170.93|168.53|170.69|168.29|0
1651758400000|2022-05-05 13:46:40|170.74|168.34|170.93|168.53|170.93|168.53|170.74|168.34|0
1651758410000|2022-05-05 13:46:50|171.13|168.73|171.52|169.12|171.52|169.12|171.13|168.73|0
1651758420000|2022-05-05 13:47:00|171.32|168.92|170.84|168.44|171.32|168.92|170.84|168.44|0
1651758430000|2022-05-05 13:47:10|171.03|168.63|170.93|168.53|171.03|168.63|170.93|168.53|0
1651758440000|2022-05-05 13:47:20|171.03|168.63|171.03|168.63|171.08|168.68|170.93|168.53|0
1651758450000|2022-05-05 13:47:30|171.32|168.92|171.61|169.21|171.81|169.41|171.32|168.92|0
1651758460000|2022-05-05 13:47:40|171.71|169.31|169.93|167.53|171.71|169.31|169.93|167.53|0
1651758470000|2022-05-05 13:47:50|171.75|169.35|171.65|169.25|171.95|169.55|171.65|169.25|0
1651758480000|2022-05-05 13:48:00|171.85|169.45|171.56|169.16|171.85|169.45|171.36|168.96|0
1651758490000|2022-05-05 13:48:10|171.65|169.25|171.07|168.67|171.65|169.25|171.07|168.67|0
1651758500000|2022-05-05 13:48:20|171.17|168.77|170.97|168.57|171.26|168.86|170.97|168.57|0
1651758510000|2022-05-05 13:48:30|171.17|168.77|170.97|168.57|171.17|168.77|170.97|168.57|0
1651758520000|2022-05-05 13:48:40|170.87|168.47|171.26|168.86|171.26|168.86|170.87|168.47|0
1651758530000|2022-05-05 13:48:50|171.8|169.4|171.85|169.45|171.85|169.45|171.65|169.25|0
1651758540000|2022-05-05 13:49:00|171.56|169.16|171.46|169.06|171.56|169.16|171.17|168.77|0
1651758550000|2022-05-05 13:49:10|171.26|168.86|171.17|168.77|171.46|169.06|171.17|168.77|0
1651758560000|2022-05-05 13:49:20|171.12|168.72|170.87|168.47|171.12|168.72|170.87|168.47|0
1651758570000|2022-05-05 13:49:30|170.97|168.57|170.39|167.99|170.97|168.57|170.39|167.99|0
1651758580000|2022-05-05 13:49:40|170.2|167.8|170|167.6|170.49|168.09|170|167.6|0
1651758590000|2022-05-05 13:49:50|170.29|167.89|170.2|167.8|170.29|167.89|170.2|167.8|0
1651758600000|2022-05-05 13:50:00|170.1|167.7|169.33|166.93|170.1|167.7|169.33|166.93|0
1651758610000|2022-05-05 13:50:10|169.42|167.02|170|167.6|170|167.6|169.42|167.02|0
1651758620000|2022-05-05 13:50:20|170.29|167.89|170.39|167.99|170.58|168.18|170.2|167.8|0
1651758630000|2022-05-05 13:50:30|170.49|168.09|170.78|168.38|170.78|168.38|170.49|168.09|0
1651758640000|2022-05-05 13:50:40|170.92|168.52|171.07|168.67|171.07|168.67|170.92|168.52|0
1651758650000|2022-05-05 13:50:50|171.36|168.96|170.97|168.57|171.36|168.96|170.97|168.57|0
1651758660000|2022-05-05 13:51:00|170.87|168.47|170.78|168.38|170.87|168.47|170.49|168.09|0
1651758670000|2022-05-05 13:51:10|171.07|168.67|171.46|169.06|171.46|169.06|170.97|168.57|0
1651758680000|2022-05-05 13:51:20|171.85|169.45|171.55|169.15|171.85|169.45|171.55|169.15|0
1651758690000|2022-05-05 13:51:30|171.5|169.1|171.46|169.06|171.5|169.1|171.21|168.81|0
1651758700000|2022-05-05 13:51:40|171.55|169.15|171.07|168.67|171.55|169.15|171.07|168.67|0
1651758710000|2022-05-05 13:51:50|170.97|168.57|171.46|169.06|171.46|169.06|170.97|168.57|0
1651758720000|2022-05-05 13:52:00|171.55|169.15|170.68|168.28|171.55|169.15|170.68|168.28|0
1651758730000|2022-05-05 13:52:10|170.29|167.89|170.39|167.99|170.58|168.18|170.29|167.89|0
1651758740000|2022-05-05 13:52:20|170.49|168.09|170.58|168.18|170.58|168.18|170.39|167.99|0
1651758750000|2022-05-05 13:52:30|170.49|168.09|170.49|168.09|170.49|168.09|170.39|167.99|0
1651758760000|2022-05-05 13:52:40|170.29|167.89|170.19|167.79|170.29|167.89|170.19|167.79|0
1651758770000|2022-05-05 13:52:50|170.48|168.08|171.16|168.76|171.26|168.86|170.48|168.08|0
1651758780000|2022-05-05 13:53:00|170.97|168.57|170.63|168.23|170.97|168.57|170.58|168.18|0
1651758790000|2022-05-05 13:53:10|170.58|168.18|170.39|167.99|170.68|168.28|170.39|167.99|0
1651758800000|2022-05-05 13:53:20|170.78|168.38|170.58|168.18|171.11|168.71|170.58|168.18|0
1651758810000|2022-05-05 13:53:30|170.68|168.28|170.48|168.08|170.87|168.47|170.48|168.08|0
1651758820000|2022-05-05 13:53:40|170.29|167.89|169.9|167.5|170.29|167.89|169.9|167.5|0
1651758830000|2022-05-05 13:53:50|169.81|167.41|169.42|167.02|169.81|167.41|169.42|167.02|0
1651758840000|2022-05-05 13:54:00|169.32|166.92|169.03|166.63|169.32|166.92|168.94|166.54|0
1651758850000|2022-05-05 13:54:10|169.23|166.83|170.19|167.79|170.19|167.79|169.23|166.83|0
1651758860000|2022-05-05 13:54:20|170.29|167.89|169.81|167.41|170.29|167.89|169.81|167.41|0
1651758870000|2022-05-05 13:54:30|169.32|166.92|169.32|166.92|169.52|167.12|169.32|166.92|0
1651758880000|2022-05-05 13:54:40|169.71|167.31|169.52|167.12|169.71|167.31|169.52|167.12|0
1651758890000|2022-05-05 13:54:50|169.42|167.02|169.61|167.21|169.61|167.21|169.32|166.92|0
1651758900000|2022-05-05 13:55:00|169.71|167.31|170.68|168.28|170.68|168.28|169.61|167.21|0
1651758910000|2022-05-05 13:55:10|170.53|168.13|170.14|167.74|170.53|168.13|170.14|167.74|0
1651758920000|2022-05-05 13:55:20|169.9|167.5|169.23|166.83|170.1|167.7|169.23|166.83|0
1651758930000|2022-05-05 13:55:30|169.42|167.02|169.13|166.73|169.42|167.02|169.13|166.73|0
1651758940000|2022-05-05 13:55:40|169.32|166.92|168.74|166.34|169.32|166.92|168.74|166.34|0
1651758950000|2022-05-05 13:55:50|168.65|166.25|168.26|165.86|168.74|166.34|168.26|165.86|0
1651758960000|2022-05-05 13:56:00|168.36|165.96|168.46|166.06|168.74|166.34|168.36|165.96|0
1651758970000|2022-05-05 13:56:10|168.31|165.91|167.78|165.38|168.31|165.91|167.78|165.38|0
1651758980000|2022-05-05 13:56:20|167.97|165.57|167.59|165.19|167.97|165.57|167.59|165.19|0
1651758990000|2022-05-05 13:56:30|167.78|165.38|167.78|165.38|167.88|165.48|167.78|165.38|0
1651759000000|2022-05-05 13:56:40|167.59|165.19|167.49|165.09|167.78|165.38|167.49|165.09|0
1651759010000|2022-05-05 13:56:50|167.21|164.81|167.11|164.71|167.21|164.81|166.92|164.52|0
1651759020000|2022-05-05 13:57:00|167.3|164.9|167.49|165.09|167.49|165.09|167.3|164.9|0
1651759030000|2022-05-05 13:57:10|167.59|165.19|167.11|164.71|167.59|165.19|167.11|164.71|0
1651759040000|2022-05-05 13:57:20|167.02|164.62|166.82|164.42|167.02|164.62|166.82|164.42|0
1651759050000|2022-05-05 13:57:30|166.54|164.14|166.73|164.33|166.73|164.33|166.44|164.04|0
1651759060000|2022-05-05 13:57:40|166.63|164.23|166.63|164.23|166.73|164.33|166.54|164.14|0
1651759070000|2022-05-05 13:57:50|166.73|164.33|166.82|164.42|166.92|164.52|166.68|164.28|0
1651759080000|2022-05-05 13:58:00|167.02|164.62|167.02|164.62|167.11|164.71|166.92|164.52|0
1651759090000|2022-05-05 13:58:10|166.82|164.42|167.4|165|167.4|165|166.82|164.42|0
1651759100000|2022-05-05 13:58:20|167.21|164.81|167.49|165.09|167.49|165.09|167.21|164.81|0
1651759110000|2022-05-05 13:58:30|167.4|165|167.59|165.19|167.78|165.38|167.4|165|0
1651759120000|2022-05-05 13:58:40|167.69|165.29|168.5|166.1|168.5|166.1|167.69|165.29|0
1651759130000|2022-05-05 13:58:50|168.36|165.96|168.36|165.96|168.55|166.15|168.36|165.96|0
1651759140000|2022-05-05 13:59:00|168.21|165.81|167.78|165.38|168.21|165.81|167.78|165.38|0
1651759150000|2022-05-05 13:59:10|167.64|165.24|167.78|165.38|167.88|165.48|167.64|165.24|0
1651759160000|2022-05-05 13:59:20|167.59|165.19|167.78|165.38|167.78|165.38|167.59|165.19|0
1651759170000|2022-05-05 13:59:30|168.17|165.77|168.55|166.15|168.6|166.2|168.17|165.77|0
1651759180000|2022-05-05 13:59:40|168.65|166.25|168.84|166.44|169.03|166.63|168.65|166.25|0
1651759190000|2022-05-05 13:59:50|168.55|166.15|168.17|165.77|168.55|166.15|168.17|165.77|0
1651759200000|2022-05-05 14:00:00|168.07|165.67|167.59|165.19|168.07|165.67|167.59|165.19|0
1651759210000|2022-05-05 14:00:10|167.78|165.38|167.49|165.09|167.78|165.38|167.49|165.09|0
1651759220000|2022-05-05 14:00:20|167.21|164.81|167.88|165.48|167.88|165.48|167.21|164.81|0
1651759230000|2022-05-05 14:00:30|168.17|165.77|167.97|165.57|168.17|165.77|167.97|165.57|0
1651759240000|2022-05-05 14:00:40|168.07|165.67|167.06|164.66|168.07|165.67|167.06|164.66|0
1651759250000|2022-05-05 14:00:50|166.92|164.52|166.06|163.66|166.92|164.52|165.96|163.56|0
1651759260000|2022-05-05 14:01:00|166.73|164.33|167.49|165.09|167.49|165.09|166.73|164.33|0
1651759270000|2022-05-05 14:01:10|167.59|165.19|166.73|164.33|167.59|165.19|166.73|164.33|0
1651759280000|2022-05-05 14:01:20|166.92|164.52|167.11|164.71|167.11|164.71|166.92|164.52|0
1651759290000|2022-05-05 14:01:30|166.92|164.52|166.92|164.52|166.96|164.56|166.82|164.42|0
1651759300000|2022-05-05 14:01:40|167.01|164.61|166.82|164.42|167.11|164.71|166.82|164.42|0
1651759310000|2022-05-05 14:01:50|166.92|164.52|166.63|164.23|166.92|164.52|166.63|164.23|0
1651759320000|2022-05-05 14:02:00|166.49|164.09|165.87|163.47|166.49|164.09|165.87|163.47|0
1651759330000|2022-05-05 14:02:10|166.15|163.75|165.49|163.09|166.15|163.75|165.49|163.09|0
1651759340000|2022-05-05 14:02:20|165.3|162.9|165.3|162.9|165.39|162.99|165.3|162.9|0
1651759350000|2022-05-05 14:02:30|165.2|162.8|165.01|162.61|165.39|162.99|165.01|162.61|0
1651759360000|2022-05-05 14:02:40|164.92|162.52|164.63|162.23|164.92|162.52|164.63|162.23|0
1651759370000|2022-05-05 14:02:50|164.73|162.33|164.35|161.95|164.73|162.33|164.35|161.95|0
1651759380000|2022-05-05 14:03:00|164.44|162.04|165.2|162.8|165.2|162.8|164.44|162.04|0
1651759390000|2022-05-05 14:03:10|165.3|162.9|164.82|162.42|165.3|162.9|164.82|162.42|0
1651759400000|2022-05-05 14:03:20|164.73|162.33|161.97|159.57|164.73|162.33|161.97|159.57|0
1651759410000|2022-05-05 14:03:30|161.78|159.38|161.87|159.47|161.87|159.47|161.78|159.38|0
1651759420000|2022-05-05 14:03:40|161.97|159.57|166.04|163.64|166.09|163.69|161.97|159.57|0
1651759430000|2022-05-05 14:03:50|165.85|163.45|166.23|163.83|166.23|163.83|165.76|163.36|0
1651759440000|2022-05-05 14:04:00|166.14|163.74|166.04|163.64|166.14|163.74|165.95|163.55|0
1651759450000|2022-05-05 14:04:10|165.85|163.45|165.76|163.36|165.85|163.45|165.76|163.36|0
1651759460000|2022-05-05 14:04:20|165.57|163.17|165.19|162.79|165.57|163.17|165.19|162.79|0
1651759470000|2022-05-05 14:04:30|164.71|162.31|164.34|161.94|164.71|162.31|164.24|161.84|0
1651759480000|2022-05-05 14:04:40|164.9|162.5|164.71|162.31|164.9|162.5|164.62|162.22|0
1651759490000|2022-05-05 14:04:50|164.81|162.41|164.43|162.03|164.81|162.41|164.43|162.03|0
1651759500000|2022-05-05 14:05:00|164.34|161.94|164.05|161.65|164.34|161.94|163.68|161.28|0
1651759510000|2022-05-05 14:05:10|163.77|161.37|162.83|160.43|163.77|161.37|162.83|160.43|0
1651759520000|2022-05-05 14:05:20|162.92|160.52|162.17|159.77|162.92|160.52|162.17|159.77|0
1651759530000|2022-05-05 14:05:30|162.08|159.68|161.89|159.49|162.17|159.77|161.89|159.49|0
1651759540000|2022-05-05 14:05:40|162.08|159.68|162.36|159.96|162.36|159.96|162.08|159.68|0
1651759550000|2022-05-05 14:05:50|163.3|160.9|163.49|161.09|163.49|161.09|163.3|160.9|0
1651759560000|2022-05-05 14:06:00|163.3|160.9|162.83|160.43|163.3|160.9|162.74|160.34|0
1651759570000|2022-05-05 14:06:10|163.39|160.99|163.49|161.09|163.77|161.37|163.39|160.99|0
1651759580000|2022-05-05 14:06:20|163.11|160.71|163.3|160.9|163.3|160.9|162.83|160.43|0
1651759590000|2022-05-05 14:06:30|163.49|161.09|163.86|161.46|163.86|161.46|163.49|161.09|0
1651759600000|2022-05-05 14:06:40|164.05|161.65|164.05|161.65|164.05|161.65|163.96|161.56|0
1651759610000|2022-05-05 14:06:50|163.96|161.56|164.46|162.06|164.6|162.2|163.34|160.94|0
1651759620000|2022-05-05 14:07:00|164.32|161.92|164.88|162.48|164.88|162.48|164.32|161.92|0
1651759630000|2022-05-05 14:07:10|165.17|162.77|164.03|161.63|165.17|162.77|163.94|161.54|0
1651759640000|2022-05-05 14:07:20|163.66|161.26|163.38|160.98|163.66|161.26|163.38|160.98|0
1651759650000|2022-05-05 14:07:30|163.28|160.88|163.33|160.93|163.56|161.16|163.28|160.88|0
1651759660000|2022-05-05 14:07:40|163.28|160.88|162.91|160.51|163.28|160.88|162.91|160.51|0
1651759670000|2022-05-05 14:07:50|162.53|160.13|161.78|159.38|162.53|160.13|161.78|159.38|0
1651759680000|2022-05-05 14:08:00|161.6|159.2|160.85|158.45|161.6|159.2|160.85|158.45|0
1651759690000|2022-05-05 14:08:10|160.99|158.59|161.13|158.73|161.13|158.73|160.76|158.36|0
1651759700000|2022-05-05 14:08:20|161.5|159.1|161.88|159.48|161.88|159.48|161.41|159.01|0
1651759710000|2022-05-05 14:08:30|161.97|159.57|161.83|159.43|161.97|159.57|161.83|159.43|0
1651759720000|2022-05-05 14:08:40|161.6|159.2|160.67|158.27|161.6|159.2|160.67|158.27|0
1651759730000|2022-05-05 14:08:50|160.48|158.08|160.71|158.31|160.71|158.31|160.43|158.03|0
1651759740000|2022-05-05 14:09:00|160.57|158.17|161.41|159.01|161.41|159.01|160.57|158.17|0
1651759750000|2022-05-05 14:09:10|162.2|159.8|161.97|159.57|162.34|159.94|161.97|159.57|0
1651759760000|2022-05-05 14:09:20|162.06|159.66|161.41|159.01|162.25|159.85|161.41|159.01|0
1651759770000|2022-05-05 14:09:30|161.13|158.73|161.13|158.73|161.13|158.73|160.94|158.54|0
1651759780000|2022-05-05 14:09:40|161.69|159.29|162.16|159.76|162.16|159.76|161.69|159.29|0
1651759790000|2022-05-05 14:09:50|162.25|159.85|162.25|159.85|162.25|159.85|162.01|159.61|0
1651759800000|2022-05-05 14:10:00|162.16|159.76|161.69|159.29|162.2|159.8|161.69|159.29|0
1651759810000|2022-05-05 14:10:10|161.78|159.38|161.78|159.38|162.34|159.94|161.78|159.38|0
1651759820000|2022-05-05 14:10:20|162.01|159.61|162.25|159.85|162.25|159.85|161.88|159.48|0
1651759830000|2022-05-05 14:10:30|162.34|159.94|162.72|160.32|162.72|160.32|162.25|159.85|0
1651759840000|2022-05-05 14:10:40|162.53|160.13|162.81|160.41|162.81|160.41|162.34|159.94|0
1651759850000|2022-05-05 14:10:50|162.62|160.22|162.25|159.85|162.62|160.22|162.25|159.85|0
1651759860000|2022-05-05 14:11:00|161.78|159.38|161.6|159.2|161.78|159.38|161.5|159.1|0
1651759870000|2022-05-05 14:11:10|161.88|159.48|161.32|158.92|161.88|159.48|161.32|158.92|0
1651759880000|2022-05-05 14:11:20|160.85|158.45|160.94|158.54|161.04|158.64|160.85|158.45|0
1651759890000|2022-05-05 14:11:30|161.13|158.73|160.57|158.17|161.13|158.73|160.57|158.17|0
1651759900000|2022-05-05 14:11:40|160.39|157.99|159.55|157.15|160.39|157.99|159.55|157.15|0
1651759910000|2022-05-05 14:11:50|158.81|156.41|158.03|155.63|158.9|156.5|158.03|155.63|0
1651759920000|2022-05-05 14:12:00|157.98|155.58|158.67|156.27|159.37|156.97|157.98|155.58|0
1651759930000|2022-05-05 14:12:10|158.44|156.04|159.64|157.24|159.64|157.24|158.44|156.04|0
1651759940000|2022-05-05 14:12:20|159.27|156.87|159.46|157.06|159.6|157.2|159.27|156.87|0
1651759950000|2022-05-05 14:12:30|159.64|157.24|159.37|156.97|159.64|157.24|159.37|156.97|0
1651759960000|2022-05-05 14:12:40|158.44|156.04|159.27|156.87|159.27|156.87|158.44|156.04|0
1651759970000|2022-05-05 14:12:50|158.72|156.32|159.18|156.78|159.18|156.78|158.72|156.32|0
1651759980000|2022-05-05 14:13:00|159.27|156.87|159.27|156.87|159.64|157.24|159.27|156.87|0
1651759990000|2022-05-05 14:13:10|159.18|156.78|158.95|156.55|159.18|156.78|158.9|156.5|0
1651760000000|2022-05-05 14:13:20|159.46|157.06|159|156.6|159.46|157.06|159|156.6|0
1651760010000|2022-05-05 14:13:30|158.72|156.32|159.27|156.87|159.32|156.92|158.72|156.32|0
1651760020000|2022-05-05 14:13:40|159.92|157.52|160.01|157.61|160.48|158.08|159.92|157.52|0
1651760030000|2022-05-05 14:13:50|160.15|157.75|160.38|157.98|160.48|158.08|160.15|157.75|0
1651760040000|2022-05-05 14:14:00|160.2|157.8|160.85|158.45|160.85|158.45|160.2|157.8|0
1651760050000|2022-05-05 14:14:10|161.04|158.64|161.59|159.19|161.69|159.29|161.04|158.64|0
1651760060000|2022-05-05 14:14:20|161.69|159.29|161.59|159.19|161.69|159.29|161.5|159.1|0
1651760070000|2022-05-05 14:14:30|161.78|159.38|162.62|160.22|162.62|160.22|161.78|159.38|0
1651760080000|2022-05-05 14:14:40|163.09|160.69|163.19|160.79|163.19|160.79|162.81|160.41|0
1651760090000|2022-05-05 14:14:50|163.09|160.69|163.18|160.78|163.65|161.25|163.09|160.69|0
1651760100000|2022-05-05 14:15:00|163.84|161.44|163.37|160.97|163.84|161.44|163.37|160.97|0
1651760110000|2022-05-05 14:15:10|164.03|161.63|163.47|161.07|164.03|161.63|163.47|161.07|0
1651760120000|2022-05-05 14:15:20|163.65|161.25|163.65|161.25|163.75|161.35|163.65|161.25|0
1651760130000|2022-05-05 14:15:30|163.56|161.16|163.56|161.16|163.56|161.16|163.37|160.97|0
1651760140000|2022-05-05 14:15:40|162.9|160.5|162.81|160.41|162.9|160.5|162.81|160.41|0
1651760150000|2022-05-05 14:15:50|163.09|160.69|162.72|160.32|163.09|160.69|162.72|160.32|0
1651760160000|2022-05-05 14:16:00|162.25|159.85|161.73|159.33|162.25|159.85|161.69|159.29|0
1651760170000|2022-05-05 14:16:10|161.22|158.82|161.41|159.01|161.54|159.14|161.22|158.82|0
1651760180000|2022-05-05 14:16:20|161.5|159.1|161.5|159.1|161.5|159.1|161.41|159.01|0
1651760190000|2022-05-05 14:16:30|161.41|159.01|161.59|159.19|161.59|159.19|161.41|159.01|0
1651760200000|2022-05-05 14:16:40|161.97|159.57|162.43|160.03|162.43|160.03|161.97|159.57|0
1651760210000|2022-05-05 14:16:50|162.06|159.66|161.22|158.82|162.06|159.66|161.22|158.82|0
1651760220000|2022-05-05 14:17:00|160.1|157.7|160.94|158.54|160.94|158.54|160.1|157.7|0
1651760230000|2022-05-05 14:17:10|161.13|158.73|162.62|160.22|162.62|160.22|161.13|158.73|0
1651760240000|2022-05-05 14:17:20|162.53|160.13|162.34|159.94|162.71|160.31|162.34|159.94|0
1651760250000|2022-05-05 14:17:30|162.9|160.5|162.34|159.94|162.9|160.5|162.34|159.94|0
1651760260000|2022-05-05 14:17:40|161.5|159.1|161.97|159.57|162.15|159.75|161.31|158.91|0
1651760270000|2022-05-05 14:17:50|162.25|159.85|161.97|159.57|162.25|159.85|161.78|159.38|0
1651760280000|2022-05-05 14:18:00|162.06|159.66|161.87|159.47|162.06|159.66|161.87|159.47|0
1651760290000|2022-05-05 14:18:10|162.57|160.17|162.9|160.5|162.9|160.5|162.57|160.17|0
1651760300000|2022-05-05 14:18:20|163.09|160.69|163.28|160.88|163.28|160.88|162.9|160.5|0
1651760310000|2022-05-05 14:18:30|163.37|160.97|162.71|160.31|163.37|160.97|162.71|160.31|0
1651760320000|2022-05-05 14:18:40|162.1|159.7|162.06|159.66|162.25|159.85|161.87|159.47|0
1651760330000|2022-05-05 14:18:50|161.97|159.57|162.06|159.66|162.06|159.66|161.97|159.57|0
1651760340000|2022-05-05 14:19:00|161.69|159.29|161.41|159.01|161.69|159.29|161.41|159.01|0
1651760350000|2022-05-05 14:19:10|161.87|159.47|161.78|159.38|161.87|159.47|161.59|159.19|0
1651760360000|2022-05-05 14:19:20|162.34|159.94|162.76|160.36|162.81|160.41|162.34|159.94|0
1651760370000|2022-05-05 14:19:30|162.15|159.75|162.62|160.22|162.62|160.22|162.15|159.75|0
1651760380000|2022-05-05 14:19:40|162.25|159.85|162.62|160.22|162.62|160.22|162.06|159.66|0
1651760390000|2022-05-05 14:19:50|162.34|159.94|162.62|160.22|162.62|160.22|162.25|159.85|0
1651760400000|2022-05-05 14:20:00|162.53|160.13|162.06|159.66|162.62|160.22|162.06|159.66|0
1651760410000|2022-05-05 14:20:10|162.34|159.94|162.62|160.22|162.71|160.31|162.34|159.94|0
1651760420000|2022-05-05 14:20:20|161.92|159.52|161.5|159.1|161.92|159.52|161.5|159.1|0
1651760430000|2022-05-05 14:20:30|161.59|159.19|161.59|159.19|162.06|159.66|161.59|159.19|0
1651760440000|2022-05-05 14:20:40|161.41|159.01|160.38|157.98|161.41|159.01|160.38|157.98|0
1651760450000|2022-05-05 14:20:50|160.47|158.07|160.66|158.26|160.66|158.26|160.47|158.07|0
1651760460000|2022-05-05 14:21:00|160.2|157.8|160.57|158.17|160.57|158.17|160.15|157.75|0
1651760470000|2022-05-05 14:21:10|161.31|158.91|160.94|158.54|161.31|158.91|160.94|158.54|0
1651760480000|2022-05-05 14:21:20|161.68|159.28|162.34|159.94|162.34|159.94|161.68|159.28|0
1651760490000|2022-05-05 14:21:30|161.87|159.47|161.31|158.91|161.87|159.47|161.31|158.91|0
1651760500000|2022-05-05 14:21:40|161.08|158.68|161.03|158.63|161.08|158.68|160.94|158.54|0
1651760510000|2022-05-05 14:21:50|160.85|158.45|160.85|158.45|161.03|158.63|160.85|158.45|0
1651760520000|2022-05-05 14:22:00|159.92|157.52|160.75|158.35|160.75|158.35|159.92|157.52|0
1651760530000|2022-05-05 14:22:10|161.4|159|161.78|159.38|161.87|159.47|161.4|159|0
1651760540000|2022-05-05 14:22:20|161.4|159|161.87|159.47|161.87|159.47|161.4|159|0
1651760550000|2022-05-05 14:22:30|161.4|159|161.12|158.72|161.4|159|161.12|158.72|0
1651760560000|2022-05-05 14:22:40|160.75|158.35|160.29|157.89|160.75|158.35|160.29|157.89|0
1651760570000|2022-05-05 14:22:50|159.92|157.52|158.9|156.5|159.92|157.52|158.9|156.5|0
1651760580000|2022-05-05 14:23:00|158.81|156.41|158.81|156.41|159.08|156.68|158.81|156.41|0
1651760590000|2022-05-05 14:23:10|158.72|156.32|158.25|155.85|158.72|156.32|158.25|155.85|0
1651760600000|2022-05-05 14:23:20|157.34|154.94|156.79|154.39|157.34|154.94|156.79|154.39|0
1651760610000|2022-05-05 14:23:30|156.28|153.88|155.96|153.56|156.28|153.88|155.96|153.56|0
1651760620000|2022-05-05 14:23:40|156.33|153.93|156.6|154.2|156.6|154.2|156.33|153.93|0
1651760630000|2022-05-05 14:23:50|156.42|154.02|156.92|154.52|156.92|154.52|156.42|154.02|0
1651760640000|2022-05-05 14:24:00|157.06|154.66|157.15|154.75|157.15|154.75|156.88|154.48|0
1651760650000|2022-05-05 14:24:10|154.63|152.23|157.11|154.71|157.29|154.89|154.63|152.23|0
1651760660000|2022-05-05 14:24:20|157.2|154.8|157.39|154.99|157.39|154.99|157.06|154.66|0
1651760670000|2022-05-05 14:24:30|157.57|155.17|157.66|155.26|157.66|155.26|157.39|154.99|0
1651760680000|2022-05-05 14:24:40|157.43|155.03|156.74|154.34|157.43|155.03|156.74|154.34|0
1651760690000|2022-05-05 14:24:50|157.02|154.62|158.45|156.05|158.54|156.14|157.02|154.62|0
1651760700000|2022-05-05 14:25:00|158.72|156.32|158.81|156.41|158.9|156.5|158.63|156.23|0
1651760710000|2022-05-05 14:25:10|158.95|156.55|158.9|156.5|158.95|156.55|158.81|156.41|0
1651760720000|2022-05-05 14:25:20|159.09|156.69|158.81|156.41|159.09|156.69|158.81|156.41|0
1651760730000|2022-05-05 14:25:30|158.9|156.5|158.81|156.41|158.9|156.5|158.63|156.23|0
1651760740000|2022-05-05 14:25:40|159|156.6|158.9|156.5|159.37|156.97|158.9|156.5|0
1651760750000|2022-05-05 14:25:50|159|156.6|158.44|156.04|159|156.6|158.44|156.04|0
1651760760000|2022-05-05 14:26:00|158.63|156.23|158.54|156.14|158.63|156.23|158.17|155.77|0
1651760770000|2022-05-05 14:26:10|158.86|156.46|159.09|156.69|159.09|156.69|158.81|156.41|0
1651760780000|2022-05-05 14:26:20|158.9|156.5|159.18|156.78|159.18|156.78|158.81|156.41|0
1651760790000|2022-05-05 14:26:30|159.46|157.06|160.15|157.75|160.15|157.75|159.46|157.06|0
1651760800000|2022-05-05 14:26:40|160.2|157.8|160.2|157.8|160.2|157.8|160.06|157.66|0
1651760810000|2022-05-05 14:26:50|160.1|157.7|160.66|158.26|160.66|158.26|160.1|157.7|0
1651760820000|2022-05-05 14:27:00|160.84|158.44|160.52|158.12|160.84|158.44|160.52|158.12|0
1651760830000|2022-05-05 14:27:10|160.47|158.07|160.47|158.07|160.57|158.17|160.47|158.07|0
1651760840000|2022-05-05 14:27:20|160.2|157.8|160.66|158.26|160.66|158.26|160.2|157.8|0
1651760850000|2022-05-05 14:27:30|160.57|158.17|160.47|158.07|160.57|158.17|160.29|157.89|0
1651760860000|2022-05-05 14:27:40|160.2|157.8|160.94|158.54|160.94|158.54|160.2|157.8|0
1651760870000|2022-05-05 14:27:50|160.66|158.26|160.66|158.26|160.84|158.44|160.57|158.17|0
1651760880000|2022-05-05 14:28:00|160.84|158.44|160.66|158.26|160.94|158.54|160.66|158.26|0
1651760890000|2022-05-05 14:28:10|160.57|158.17|160.29|157.89|160.57|158.17|160.29|157.89|0
1651760900000|2022-05-05 14:28:20|160.38|157.98|160.01|157.61|160.38|157.98|160.01|157.61|0
1651760910000|2022-05-05 14:28:30|159.55|157.15|159.73|157.33|159.83|157.43|159.55|157.15|0
1651760920000|2022-05-05 14:28:40|159.83|157.43|159.59|157.19|159.83|157.43|159.59|157.19|0
1651760930000|2022-05-05 14:28:50|159.55|157.15|160.19|157.79|160.19|157.79|159.55|157.15|0
1651760940000|2022-05-05 14:29:00|160.01|157.61|160.01|157.61|160.1|157.7|160.01|157.61|0
1651760950000|2022-05-05 14:29:10|159.92|157.52|160.19|157.79|160.19|157.79|159.92|157.52|0
1651760960000|2022-05-05 14:29:20|160.1|157.7|159.78|157.38|160.1|157.7|159.78|157.38|0
1651760970000|2022-05-05 14:29:30|159.36|156.96|159.27|156.87|159.46|157.06|159.27|156.87|0
1651760980000|2022-05-05 14:29:40|158.63|156.23|158.72|156.32|158.72|156.32|158.35|155.95|0
1651760990000|2022-05-05 14:29:50|158.63|156.23|158.35|155.95|158.72|156.32|158.35|155.95|0
1651761000000|2022-05-05 14:30:00|157.89|155.49|158.44|156.04|158.44|156.04|157.89|155.49|0
1651761010000|2022-05-05 14:30:10|158.53|156.13|158.81|156.41|158.81|156.41|158.53|156.13|0
1651761020000|2022-05-05 14:30:20|158.99|156.59|158.81|156.41|158.99|156.59|158.81|156.41|0
1651761030000|2022-05-05 14:30:30|158.63|156.23|159.09|156.69|159.18|156.78|158.63|156.23|0
1651761040000|2022-05-05 14:30:40|159.55|157.15|159.46|157.06|159.55|157.15|159.46|157.06|0
1651761050000|2022-05-05 14:30:50|159.18|156.78|159.09|156.69|159.18|156.78|159.09|156.69|0
1651761060000|2022-05-05 14:31:00|158.81|156.41|158.99|156.59|159.09|156.69|158.81|156.41|0
1651761070000|2022-05-05 14:31:10|159.18|156.78|159.09|156.69|159.18|156.78|158.81|156.41|0
1651761080000|2022-05-05 14:31:20|158.99|156.59|158.99|156.59|158.99|156.59|158.85|156.45|0
1651761090000|2022-05-05 14:31:30|158.81|156.41|158.67|156.27|158.81|156.41|158.67|156.27|0
1651761100000|2022-05-05 14:31:40|158.72|156.32|158.17|155.77|158.72|156.32|158.17|155.77|0
1651761110000|2022-05-05 14:31:50|158.26|155.86|159.09|156.69|159.09|156.69|158.26|155.86|0
1651761120000|2022-05-05 14:32:00|158.81|156.41|158.81|156.41|158.81|156.41|158.53|156.13|0
1651761130000|2022-05-05 14:32:10|158.72|156.32|158.03|155.63|158.72|156.32|158.03|155.63|0
1651761140000|2022-05-05 14:32:20|157.89|155.49|157.39|154.99|157.89|155.49|157.39|154.99|0
1651761150000|2022-05-05 14:32:30|156.98|154.58|157.2|154.8|157.2|154.8|156.79|154.39|0
1651761160000|2022-05-05 14:32:40|157.07|154.67|156.7|154.3|157.07|154.67|156.7|154.3|0
1651761170000|2022-05-05 14:32:50|156.34|153.94|156.16|153.76|156.34|153.94|156.07|153.67|0
1651761180000|2022-05-05 14:33:00|156.52|154.12|156.43|154.03|156.52|154.12|156.43|154.03|0
1651761190000|2022-05-05 14:33:10|156.29|153.89|156.43|154.03|156.52|154.12|156.29|153.89|0
1651761200000|2022-05-05 14:33:20|156.16|153.76|156.16|153.76|156.25|153.85|156.16|153.76|0
1651761210000|2022-05-05 14:33:30|156.07|153.67|156.25|153.85|156.25|153.85|156.07|153.67|0
1651761220000|2022-05-05 14:33:40|156.34|153.94|156.52|154.12|156.52|154.12|156.25|153.85|0
1651761230000|2022-05-05 14:33:50|156.25|153.85|156.16|153.76|156.25|153.85|156.16|153.76|0
1651761240000|2022-05-05 14:34:00|156.79|154.39|156.61|154.21|156.98|154.58|156.61|154.21|0
1651761250000|2022-05-05 14:34:10|156.52|154.12|156.34|153.94|156.61|154.21|156.34|153.94|0
1651761260000|2022-05-05 14:34:20|156.52|154.12|156.52|154.12|156.52|154.12|156.25|153.85|0
1651761270000|2022-05-05 14:34:30|156.43|154.03|156.79|154.39|156.79|154.39|156.43|154.03|0
1651761280000|2022-05-05 14:34:40|156.7|154.3|156.98|154.58|156.98|154.58|156.7|154.3|0
1651761290000|2022-05-05 14:34:50|157.07|154.67|157.07|154.67|157.07|154.67|156.88|154.48|0
1651761300000|2022-05-05 14:35:00|157.34|154.94|156.88|154.48|157.34|154.94|156.7|154.3|0
1651761310000|2022-05-05 14:35:10|156.7|154.3|156.79|154.39|156.79|154.39|156.61|154.21|0
1651761320000|2022-05-05 14:35:20|156.98|154.58|158.07|155.67|158.07|155.67|156.98|154.58|0
1651761330000|2022-05-05 14:35:30|158.03|155.63|158.07|155.67|158.17|155.77|158.03|155.63|0
1651761340000|2022-05-05 14:35:40|158.35|155.95|158.35|155.95|158.35|155.95|158.17|155.77|0
1651761350000|2022-05-05 14:35:50|158.44|156.04|158.72|156.32|158.76|156.36|158.44|156.04|0
1651761360000|2022-05-05 14:36:00|158.53|156.13|158.85|156.45|158.9|156.5|158.53|156.13|0
1651761370000|2022-05-05 14:36:10|158.9|156.5|158.35|155.95|158.9|156.5|158.35|155.95|0
1651761380000|2022-05-05 14:36:20|158.07|155.67|157.34|154.94|158.07|155.67|157.34|154.94|0
1651761390000|2022-05-05 14:36:30|156.88|154.48|157.16|154.76|157.16|154.76|156.7|154.3|0
1651761400000|2022-05-05 14:36:40|156.98|154.58|156.25|153.85|156.98|154.58|156.06|153.66|0
1651761410000|2022-05-05 14:36:50|156.15|153.75|156.52|154.12|156.52|154.12|156.15|153.75|0
1651761420000|2022-05-05 14:37:00|156.25|153.85|156.15|153.75|156.34|153.94|156.15|153.75|0
1651761430000|2022-05-05 14:37:10|156.06|153.66|156.43|154.03|156.43|154.03|156.06|153.66|0
1651761440000|2022-05-05 14:37:20|157.07|154.67|157.43|155.03|157.61|155.21|157.07|154.67|0
1651761450000|2022-05-05 14:37:30|157.48|155.08|156.61|154.21|157.48|155.08|156.61|154.21|0
1651761460000|2022-05-05 14:37:40|156.52|154.12|156.56|154.16|156.7|154.3|156.52|154.12|0
1651761470000|2022-05-05 14:37:50|156.61|154.21|156.52|154.12|156.79|154.39|156.52|154.12|0
1651761480000|2022-05-05 14:38:00|156.38|153.98|155.34|152.94|156.43|154.03|155.34|152.94|0
1651761490000|2022-05-05 14:38:10|155.7|153.3|155.52|153.12|155.7|153.3|155.43|153.03|0
1651761500000|2022-05-05 14:38:20|155.34|152.94|155.16|152.76|155.34|152.94|155.16|152.76|0
1651761510000|2022-05-05 14:38:30|155.25|152.85|155.7|153.3|155.88|153.48|155.25|152.85|0
1651761520000|2022-05-05 14:38:40|155.88|153.48|156.52|154.12|156.52|154.12|155.88|153.48|0
1651761530000|2022-05-05 14:38:50|156.56|154.16|156.61|154.21|156.61|154.21|156.24|153.84|0
1651761540000|2022-05-05 14:39:00|156.52|154.12|156.06|153.66|156.52|154.12|156.06|153.66|0
1651761550000|2022-05-05 14:39:10|155.79|153.39|155.38|152.98|155.79|153.39|155.38|152.98|0
1651761560000|2022-05-05 14:39:20|155.43|153.03|155.61|153.21|155.61|153.21|155.34|152.94|0
1651761570000|2022-05-05 14:39:30|155.43|153.03|154.07|151.67|155.43|153.03|154.07|151.67|0
1651761580000|2022-05-05 14:39:40|153.89|151.49|154.07|151.67|154.16|151.76|153.8|151.4|0
1651761590000|2022-05-05 14:39:50|153.98|151.58|153.98|151.58|153.98|151.58|153.8|151.4|0
1651761600000|2022-05-05 14:40:00|153.8|151.4|153.89|151.49|153.89|151.49|153.8|151.4|0
1651761610000|2022-05-05 14:40:10|153.98|151.58|154.43|152.03|154.52|152.12|153.98|151.58|0
1651761620000|2022-05-05 14:40:20|154.11|151.71|155.03|152.63|155.3|152.9|154.11|151.71|0
1651761630000|2022-05-05 14:40:30|155.12|152.72|155.3|152.9|155.66|153.26|155.12|152.72|0
1651761640000|2022-05-05 14:40:40|155.21|152.81|155.48|153.08|155.48|153.08|155.03|152.63|0
1651761650000|2022-05-05 14:40:50|155.57|153.17|155.3|152.9|155.57|153.17|155.3|152.9|0
1651761660000|2022-05-05 14:41:00|155.12|152.72|155.21|152.81|155.21|152.81|155.12|152.72|0
1651761670000|2022-05-05 14:41:10|155.3|152.9|154.94|152.54|155.39|152.99|154.94|152.54|0
1651761680000|2022-05-05 14:41:20|155.03|152.63|154.94|152.54|155.03|152.63|154.94|152.54|0
1651761690000|2022-05-05 14:41:30|154.44|152.04|153.68|151.28|154.44|152.04|153.68|151.28|0
1651761700000|2022-05-05 14:41:40|153.23|150.83|153.23|150.83|153.5|151.1|153.23|150.83|0
1651761710000|2022-05-05 14:41:50|153.32|150.92|153.05|150.65|153.59|151.19|153.05|150.65|0
1651761720000|2022-05-05 14:42:00|152.87|150.47|152.87|150.47|153.23|150.83|152.87|150.47|0
1651761730000|2022-05-05 14:42:10|153.14|150.74|153.68|151.28|153.68|151.28|153.14|150.74|0
1651761740000|2022-05-05 14:42:20|153.76|151.36|151.35|148.95|153.85|151.45|151.35|148.95|0
1651761750000|2022-05-05 14:42:30|153.1|150.7|154.33|151.93|154.33|151.93|152.74|150.34|0
1651761760000|2022-05-05 14:42:40|154.46|152.06|153.7|151.3|154.46|152.06|153.52|151.12|0
1651761770000|2022-05-05 14:42:50|153.97|151.57|153.7|151.3|153.97|151.57|153.7|151.3|0
1651761780000|2022-05-05 14:43:00|153.61|151.21|153.52|151.12|153.7|151.3|153.52|151.12|0
1651761790000|2022-05-05 14:43:10|153.79|151.39|154.33|151.93|154.33|151.93|153.61|151.21|0
1651761800000|2022-05-05 14:43:20|154.51|152.11|155.41|153.01|155.41|153.01|154.42|152.02|0
1651761810000|2022-05-05 14:43:30|155.5|153.1|156.49|154.09|156.49|154.09|155.5|153.1|0
1651761820000|2022-05-05 14:43:40|156.45|154.05|156.77|154.37|157.04|154.64|156.45|154.05|0
1651761830000|2022-05-05 14:43:50|156.95|154.55|156.68|154.28|156.95|154.55|156.68|154.28|0
1651761840000|2022-05-05 14:44:00|157.04|154.64|156.86|154.46|157.04|154.64|156.68|154.28|0
1651761850000|2022-05-05 14:44:10|157.22|154.82|157.04|154.64|157.22|154.82|156.77|154.37|0
1651761860000|2022-05-05 14:44:20|157.31|154.91|157.77|155.37|157.77|155.37|157.31|154.91|0
1651761870000|2022-05-05 14:44:30|157.67|155.27|157.77|155.37|158.13|155.73|157.67|155.27|0
1651761880000|2022-05-05 14:44:40|157.49|155.09|158.04|155.64|158.04|155.64|157.49|155.09|0
1651761890000|2022-05-05 14:44:50|157.86|155.46|158.13|155.73|158.13|155.73|157.58|155.18|0
1651761900000|2022-05-05 14:45:00|157.58|155.18|158.31|155.91|158.31|155.91|157.58|155.18|0
1651761910000|2022-05-05 14:45:10|158.22|155.82|158.68|156.28|158.68|156.28|158.04|155.64|0
1651761920000|2022-05-05 14:45:20|158.86|156.46|158.86|156.46|158.86|156.46|158.68|156.28|0
1651761930000|2022-05-05 14:45:30|158.5|156.1|158.59|156.19|158.77|156.37|158.5|156.1|0
1651761940000|2022-05-05 14:45:40|158.22|155.82|157.49|155.09|158.22|155.82|157.49|155.09|0
1651761950000|2022-05-05 14:45:50|157.4|155|157.95|155.55|157.95|155.55|157.4|155|0
1651761960000|2022-05-05 14:46:00|157.77|155.37|158.04|155.64|158.5|156.1|157.77|155.37|0
1651761970000|2022-05-05 14:46:10|157.86|155.46|157.72|155.32|157.86|155.46|157.58|155.18|0
1651761980000|2022-05-05 14:46:20|157.58|155.18|157.04|154.64|157.58|155.18|156.95|154.55|0
1651761990000|2022-05-05 14:46:30|157.31|154.91|157.49|155.09|157.49|155.09|157.31|154.91|0
1651762000000|2022-05-05 14:46:40|157.22|154.82|157.77|155.37|157.77|155.37|157.22|154.82|0
1651762010000|2022-05-05 14:46:50|157.58|155.18|157.4|155|157.58|155.18|157.22|154.82|0
1651762020000|2022-05-05 14:47:00|157.58|155.18|157.13|154.73|157.58|155.18|157.13|154.73|0
1651762030000|2022-05-05 14:47:10|156.76|154.36|156.58|154.18|156.76|154.36|156.58|154.18|0
1651762040000|2022-05-05 14:47:20|156.4|154|156.04|153.64|156.4|154|156.04|153.64|0
1651762050000|2022-05-05 14:47:30|155.95|153.55|155.9|153.5|155.95|153.55|155.86|153.46|0
1651762060000|2022-05-05 14:47:40|155.68|153.28|155.41|153.01|155.68|153.28|155.23|152.83|0
1651762070000|2022-05-05 14:47:50|155.27|152.87|155.14|152.74|155.41|153.01|155.14|152.74|0
1651762080000|2022-05-05 14:48:00|155.32|152.92|155.05|152.65|155.32|152.92|155.05|152.65|0
1651762090000|2022-05-05 14:48:10|154.69|152.29|154.37|151.97|154.87|152.47|154.37|151.97|0
1651762100000|2022-05-05 14:48:20|154.33|151.93|153.97|151.57|154.33|151.93|153.88|151.48|0
1651762110000|2022-05-05 14:48:30|153.88|151.48|153.34|150.94|153.97|151.57|153.34|150.94|0
1651762120000|2022-05-05 14:48:40|152.89|150.49|152.8|150.4|152.89|150.49|152.8|150.4|0
1651762130000|2022-05-05 14:48:50|152.45|150.05|152.09|149.69|152.45|150.05|152.09|149.69|0
1651762140000|2022-05-05 14:49:00|152.54|150.14|152.36|149.96|152.54|150.14|152.36|149.96|0
1651762150000|2022-05-05 14:49:10|152.22|149.82|152.54|150.14|152.54|150.14|152.22|149.82|0
1651762160000|2022-05-05 14:49:20|152.27|149.87|152.45|150.05|152.45|150.05|152.13|149.73|0
1651762170000|2022-05-05 14:49:30|152.63|150.23|152.98|150.58|152.98|150.58|152.63|150.23|0
1651762180000|2022-05-05 14:49:40|153.16|150.76|152.63|150.23|153.16|150.76|152.63|150.23|0
1651762190000|2022-05-05 14:49:50|152.4|150|152.54|150.14|152.54|150.14|152.4|150|0
1651762200000|2022-05-05 14:50:00|152.18|149.78|151.82|149.42|152.27|149.87|151.82|149.42|0
1651762210000|2022-05-05 14:50:10|151.74|149.34|151.38|148.98|151.74|149.34|151.11|148.71|0
1651762220000|2022-05-05 14:50:20|151.42|149.02|151.38|148.98|151.47|149.07|151.38|148.98|0
1651762230000|2022-05-05 14:50:30|151.29|148.89|150.76|148.36|151.29|148.89|150.76|148.36|0
1651762240000|2022-05-05 14:50:40|150.94|148.54|150.76|148.36|151.03|148.63|150.76|148.36|0
1651762250000|2022-05-05 14:50:50|150.67|148.27|150.67|148.27|150.94|148.54|150.67|148.27|0
1651762260000|2022-05-05 14:51:00|151.11|148.71|150.85|148.45|151.11|148.71|150.76|148.36|0
1651762270000|2022-05-05 14:51:10|150.49|148.09|151.03|148.63|151.03|148.63|150.49|148.09|0
1651762280000|2022-05-05 14:51:20|151.74|149.34|153.38|150.98|153.38|150.98|151.74|149.34|0
1651762290000|2022-05-05 14:51:30|153.52|151.12|152.54|150.14|153.52|151.12|152.54|150.14|0
1651762300000|2022-05-05 14:51:40|152.8|150.4|153.43|151.03|153.43|151.03|152.8|150.4|0
1651762310000|2022-05-05 14:51:50|154.06|151.66|153.79|151.39|154.06|151.66|153.7|151.3|0
1651762320000|2022-05-05 14:52:00|153.61|151.21|153.7|151.3|153.7|151.3|153.43|151.03|0
1651762330000|2022-05-05 14:52:10|153.61|151.21|154.57|152.17|154.84|152.44|153.61|151.21|0
1651762340000|2022-05-05 14:52:20|155.01|152.61|155.24|152.84|155.64|153.24|155.01|152.61|0
1651762350000|2022-05-05 14:52:30|155.1|152.7|153.85|151.45|155.1|152.7|153.85|151.45|0
1651762360000|2022-05-05 14:52:40|153.49|151.09|152.9|150.5|153.67|151.27|152.81|150.41|0
1651762370000|2022-05-05 14:52:50|152.59|150.19|151.48|149.08|152.59|150.19|151.48|149.08|0
1651762380000|2022-05-05 14:53:00|152.01|149.61|151.48|149.08|152.01|149.61|151.48|149.08|0
1651762390000|2022-05-05 14:53:10|151.74|149.34|152.45|150.05|152.45|150.05|151.74|149.34|0
1651762400000|2022-05-05 14:53:20|152.28|149.88|152.01|149.61|152.28|149.88|151.96|149.56|0
1651762410000|2022-05-05 14:53:30|152.1|149.7|152.45|150.05|152.59|150.19|152.1|149.7|0
1651762420000|2022-05-05 14:53:40|152.5|150.1|151.92|149.52|152.5|150.1|151.92|149.52|0
1651762430000|2022-05-05 14:53:50|151.83|149.43|151.78|149.38|152.1|149.7|151.78|149.38|0
1651762440000|2022-05-05 14:54:00|151.92|149.52|152.19|149.79|152.19|149.79|151.92|149.52|0
1651762450000|2022-05-05 14:54:10|152.01|149.61|152.01|149.61|152.45|150.05|152.01|149.61|0
1651762460000|2022-05-05 14:54:20|151.78|149.38|152.36|149.96|152.36|149.96|151.78|149.38|0
1651762470000|2022-05-05 14:54:30|152.01|149.61|152.28|149.88|152.28|149.88|152.01|149.61|0
1651762480000|2022-05-05 14:54:40|152.27|149.87|152.72|150.32|152.72|150.32|152.19|149.79|0
1651762490000|2022-05-05 14:54:50|152.81|150.41|152.99|150.59|153.21|150.81|152.81|150.41|0
1651762500000|2022-05-05 14:55:00|153.43|151.03|153.43|151.03|153.88|151.48|153.26|150.86|0
1651762510000|2022-05-05 14:55:10|153.79|151.39|153.7|151.3|153.83|151.43|153.7|151.3|0
1651762520000|2022-05-05 14:55:20|154.06|151.66|155.14|152.74|155.32|152.92|154.06|151.66|0
1651762530000|2022-05-05 14:55:30|154.78|152.38|155.32|152.92|155.32|152.92|154.69|152.29|0
1651762540000|2022-05-05 14:55:40|154.87|152.47|155.05|152.65|155.14|152.74|154.87|152.47|0
1651762550000|2022-05-05 14:55:50|155.23|152.83|154.96|152.56|155.23|152.83|154.96|152.56|0
1651762560000|2022-05-05 14:56:00|154.69|152.29|154.06|151.66|154.69|152.29|154.01|151.61|0
1651762570000|2022-05-05 14:56:10|153.52|151.12|154.15|151.75|154.15|151.75|153.52|151.12|0
1651762580000|2022-05-05 14:56:20|154.06|151.66|153.34|150.94|154.15|151.75|153.34|150.94|0
1651762590000|2022-05-05 14:56:30|153.17|150.77|153.25|150.85|153.34|150.94|153.17|150.77|0
1651762600000|2022-05-05 14:56:40|153.08|150.68|153.34|150.94|153.34|150.94|153.08|150.68|0
1651762610000|2022-05-05 14:56:50|153.43|151.03|153.7|151.3|153.7|151.3|153.43|151.03|0
1651762620000|2022-05-05 14:57:00|153.74|151.34|153.7|151.3|153.74|151.34|153.61|151.21|0
1651762630000|2022-05-05 14:57:10|153.83|151.43|153.34|150.94|153.83|151.43|153.34|150.94|0
1651762640000|2022-05-05 14:57:20|153.08|150.68|153.52|151.12|153.52|151.12|153.08|150.68|0
1651762650000|2022-05-05 14:57:30|154.28|151.88|153.79|151.39|154.28|151.88|153.7|151.3|0
1651762660000|2022-05-05 14:57:40|153.52|151.12|153.3|150.9|153.52|151.12|153.3|150.9|0
1651762670000|2022-05-05 14:57:50|153.16|150.76|153.43|151.03|153.43|151.03|153.16|150.76|0
1651762680000|2022-05-05 14:58:00|153.34|150.94|153.43|151.03|153.43|151.03|153.16|150.76|0
1651762690000|2022-05-05 14:58:10|153.7|151.3|154.24|151.84|154.24|151.84|153.52|151.12|0
1651762700000|2022-05-05 14:58:20|154.42|152.02|154.15|151.75|154.42|152.02|154.15|151.75|0
1651762710000|2022-05-05 14:58:30|154.24|151.84|153.83|151.43|154.24|151.84|153.61|151.21|0
1651762720000|2022-05-05 14:58:40|153.97|151.57|153.7|151.3|154.06|151.66|153.7|151.3|0
1651762730000|2022-05-05 14:58:50|153.88|151.48|154.01|151.61|154.06|151.66|153.88|151.48|0
1651762740000|2022-05-05 14:59:00|154.42|152.02|154.28|151.88|154.51|152.11|154.28|151.88|0
1651762750000|2022-05-05 14:59:10|154.78|152.38|155.41|153.01|155.59|153.19|154.78|152.38|0
1651762760000|2022-05-05 14:59:20|155.5|153.1|156.04|153.64|156.04|153.64|155.5|153.1|0
1651762770000|2022-05-05 14:59:30|155.86|153.46|156.31|153.91|156.31|153.91|155.86|153.46|0
1651762780000|2022-05-05 14:59:40|156.4|154|155.95|153.55|156.4|154|155.95|153.55|0
1651762790000|2022-05-05 14:59:50|156.22|153.82|156.4|154|156.4|154|156.04|153.64|0
1651762800000|2022-05-05 15:00:00|155.95|153.55|156.13|153.73|156.13|153.73|155.68|153.28|0
1651762810000|2022-05-05 15:00:10|155.77|153.37|155.86|153.46|155.86|153.46|155.77|153.37|0
1651762820000|2022-05-05 15:00:20|156.4|154|156.08|153.68|156.4|154|156.08|153.68|0
1651762830000|2022-05-05 15:00:30|156.13|153.73|156.49|154.09|156.49|154.09|156.13|153.73|0
1651762840000|2022-05-05 15:00:40|156.4|154|156.94|154.54|156.94|154.54|156.4|154|0
1651762850000|2022-05-05 15:00:50|157.49|155.09|157.49|155.09|157.49|155.09|157.4|155|0
1651762860000|2022-05-05 15:01:00|157.31|154.91|156.4|154|157.31|154.91|156.4|154|0
1651762870000|2022-05-05 15:01:10|156.58|154.18|156.94|154.54|156.94|154.54|156.58|154.18|0
1651762880000|2022-05-05 15:01:20|156.31|153.91|156.04|153.64|156.31|153.91|155.77|153.37|0
1651762890000|2022-05-05 15:01:30|155.81|153.41|155.77|153.37|155.81|153.41|155.77|153.37|0
1651762900000|2022-05-05 15:01:40|155.95|153.55|155.59|153.19|155.95|153.55|155.59|153.19|0
1651762910000|2022-05-05 15:01:50|155.5|153.1|155.32|152.92|155.5|153.1|155.14|152.74|0
1651762920000|2022-05-05 15:02:00|155.27|152.87|155.41|153.01|155.5|153.1|155.14|152.74|0
1651762930000|2022-05-05 15:02:10|155.32|152.92|154.51|152.11|155.32|152.92|154.51|152.11|0
1651762940000|2022-05-05 15:02:20|154.24|151.84|154.15|151.75|154.24|151.84|154.15|151.75|0
1651762950000|2022-05-05 15:02:30|154.06|151.66|153.83|151.43|154.06|151.66|153.83|151.43|0
1651762960000|2022-05-05 15:02:40|153.97|151.57|153.88|151.48|154.06|151.66|153.7|151.3|0
1651762970000|2022-05-05 15:02:50|153.43|151.03|153.56|151.16|153.56|151.16|153.07|150.67|0
1651762980000|2022-05-05 15:03:00|153.43|151.03|153.61|151.21|153.61|151.21|153.34|150.94|0
1651762990000|2022-05-05 15:03:10|153.34|150.94|153.07|150.67|153.34|150.94|153.03|150.63|0
1651763000000|2022-05-05 15:03:20|152.9|150.5|152.9|150.5|153.07|150.67|152.9|150.5|0
1651763010000|2022-05-05 15:03:30|153.34|150.94|152.81|150.41|153.34|150.94|152.45|150.05|0
1651763020000|2022-05-05 15:03:40|152.72|150.32|152.98|150.58|153.07|150.67|152.72|150.32|0
1651763030000|2022-05-05 15:03:50|152.72|150.32|152.54|150.14|152.89|150.49|152.54|150.14|0
1651763040000|2022-05-05 15:04:00|152.63|150.23|152.27|149.87|152.63|150.23|152.27|149.87|0
1651763050000|2022-05-05 15:04:10|152.18|149.78|151.47|149.07|152.18|149.78|151.47|149.07|0
1651763060000|2022-05-05 15:04:20|151.92|149.52|151.65|149.25|151.92|149.52|151.65|149.25|0
1651763070000|2022-05-05 15:04:30|151.74|149.34|152.63|150.23|152.63|150.23|151.74|149.34|0
1651763080000|2022-05-05 15:04:40|152.72|150.32|152.72|150.32|152.98|150.58|152.72|150.32|0
1651763090000|2022-05-05 15:04:50|152.54|150.14|152.14|149.74|152.54|150.14|152|149.6|0
1651763100000|2022-05-05 15:05:00|152.18|149.78|152.14|149.74|152.18|149.78|151.92|149.52|0
1651763110000|2022-05-05 15:05:10|152|149.6|152.81|150.41|152.81|150.41|152|149.6|0
1651763120000|2022-05-05 15:05:20|153.25|150.85|152.81|150.41|153.52|151.12|152.81|150.41|0
1651763130000|2022-05-05 15:05:30|152.63|150.23|153.43|151.03|153.43|151.03|152.63|150.23|0
1651763140000|2022-05-05 15:05:40|153.52|151.12|153.07|150.67|153.52|151.12|153.07|150.67|0
1651763150000|2022-05-05 15:05:50|152.98|150.58|152.89|150.49|152.98|150.58|152.89|150.49|0
1651763160000|2022-05-05 15:06:00|152.8|150.4|152.63|150.23|152.8|150.4|152.63|150.23|0
1651763170000|2022-05-05 15:06:10|152.45|150.05|152.05|149.65|152.45|150.05|152.05|149.65|0
1651763180000|2022-05-05 15:06:20|152|149.6|152.45|150.05|152.45|150.05|152|149.6|0
1651763190000|2022-05-05 15:06:30|152.36|149.96|151.83|149.43|152.36|149.96|151.83|149.43|0
1651763200000|2022-05-05 15:06:40|152.09|149.69|151.65|149.25|152.09|149.69|151.65|149.25|0
1651763210000|2022-05-05 15:06:50|151.47|149.07|151.21|148.81|151.47|149.07|151.21|148.81|0
1651763220000|2022-05-05 15:07:00|149.97|147.57|149.7|147.3|149.97|147.57|149.7|147.3|0
1651763230000|2022-05-05 15:07:10|149.44|147.04|149.35|146.95|149.62|147.22|149.35|146.95|0
1651763240000|2022-05-05 15:07:20|149.27|146.87|149.79|147.39|149.79|147.39|149.27|146.87|0
1651763250000|2022-05-05 15:07:30|149.7|147.3|149.62|147.22|149.7|147.3|149.53|147.13|0
1651763260000|2022-05-05 15:07:40|149.53|147.13|148.96|146.56|149.53|147.13|148.96|146.56|0
1651763270000|2022-05-05 15:07:50|148.74|146.34|148.39|145.99|148.74|146.34|148.39|145.99|0
1651763280000|2022-05-05 15:08:00|148.3|145.9|147.52|145.12|148.3|145.9|147.52|145.12|0
1651763290000|2022-05-05 15:08:10|147.43|145.03|147.34|144.94|147.43|145.03|147.34|144.94|0
1651763300000|2022-05-05 15:08:20|147.21|144.81|147.17|144.77|147.21|144.81|147.17|144.77|0
1651763310000|2022-05-05 15:08:30|147.08|144.68|147.08|144.68|147.08|144.68|146.99|144.59|0
1651763320000|2022-05-05 15:08:40|147.25|144.85|147.52|145.12|147.69|145.29|147.25|144.85|0
1651763330000|2022-05-05 15:08:50|147.43|145.03|146.73|144.33|147.43|145.03|146.73|144.33|0
1651763340000|2022-05-05 15:09:00|146.82|144.42|146.73|144.33|146.82|144.42|146.65|144.25|0
1651763350000|2022-05-05 15:09:10|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1651763360000|2022-05-05 15:09:20|146.56|144.16|146.82|144.42|146.82|144.42|146.56|144.16|0
1651763370000|2022-05-05 15:09:30|146.99|144.59|147.25|144.85|147.25|144.85|146.99|144.59|0
1651763380000|2022-05-05 15:09:40|147.43|145.03|147.6|145.2|147.6|145.2|147.43|145.03|0
1651763390000|2022-05-05 15:09:50|148.04|145.64|148.3|145.9|148.3|145.9|148.04|145.64|0
1651763400000|2022-05-05 15:10:00|148.34|145.94|148.39|145.99|148.39|145.99|148.21|145.81|0
1651763410000|2022-05-05 15:10:10|148.48|146.08|148.21|145.81|148.56|146.16|148.21|145.81|0
1651763420000|2022-05-05 15:10:20|148.04|145.64|147.78|145.38|148.04|145.64|145.71|143.31|0
1651763430000|2022-05-05 15:10:30|147.34|144.94|147.51|145.11|147.51|145.11|147.17|144.77|0
1651763440000|2022-05-05 15:10:40|147.69|145.29|148.13|145.73|148.13|145.73|147.69|145.29|0
1651763450000|2022-05-05 15:10:50|147.86|145.46|148.48|146.08|148.48|146.08|147.86|145.46|0
1651763460000|2022-05-05 15:11:00|148.74|146.34|147.78|145.38|148.74|146.34|147.78|145.38|0
1651763470000|2022-05-05 15:11:10|147.69|145.29|147.34|144.94|147.69|145.29|147.34|144.94|0
1651763480000|2022-05-05 15:11:20|147.17|144.77|147.51|145.11|147.51|145.11|147.03|144.63|0
1651763490000|2022-05-05 15:11:30|147.78|145.38|148.21|145.81|148.21|145.81|147.78|145.38|0
1651763500000|2022-05-05 15:11:40|148.39|145.99|147.43|145.03|148.39|145.99|147.43|145.03|0
1651763510000|2022-05-05 15:11:50|147.25|144.85|147.34|144.94|147.34|144.94|147.25|144.85|0
1651763520000|2022-05-05 15:12:00|147.51|145.11|148.65|146.25|148.65|146.25|147.51|145.11|0
1651763530000|2022-05-05 15:12:10|149|146.6|148.52|146.12|149|146.6|148.47|146.07|0
1651763540000|2022-05-05 15:12:20|148.39|145.99|148.21|145.81|148.39|145.99|148.21|145.81|0
1651763550000|2022-05-05 15:12:30|149|146.6|148.56|146.16|149|146.6|148.56|146.16|0
1651763560000|2022-05-05 15:12:40|148.3|145.9|148.39|145.99|148.39|145.99|148.21|145.81|0
1651763570000|2022-05-05 15:12:50|148.82|146.42|148.21|145.81|148.82|146.42|148.21|145.81|0
1651763580000|2022-05-05 15:13:00|147.86|145.46|147.69|145.29|147.95|145.55|147.69|145.29|0
1651763590000|2022-05-05 15:13:10|147.6|145.2|147.69|145.29|147.78|145.38|147.6|145.2|0
1651763600000|2022-05-05 15:13:20|147.78|145.38|147.08|144.68|147.78|145.38|146.99|144.59|0
1651763610000|2022-05-05 15:13:30|146.82|144.42|146.86|144.46|146.86|144.46|146.64|144.24|0
1651763620000|2022-05-05 15:13:40|146.99|144.59|147.17|144.77|147.6|145.2|146.99|144.59|0
1651763630000|2022-05-05 15:13:50|147.51|145.11|147.78|145.38|147.86|145.46|147.51|145.11|0
1651763640000|2022-05-05 15:14:00|147.47|145.07|147.25|144.85|147.6|145.2|147.25|144.85|0
1651763650000|2022-05-05 15:14:10|147.17|144.77|146.9|144.5|147.17|144.77|146.9|144.5|0
1651763660000|2022-05-05 15:14:20|147.78|145.38|147.95|145.55|148.04|145.64|147.77|145.37|0
1651763670000|2022-05-05 15:14:30|148.04|145.64|148.47|146.07|148.47|146.07|148.04|145.64|0
1651763680000|2022-05-05 15:14:40|148.74|146.34|149.35|146.95|149.35|146.95|148.74|146.34|0
1651763690000|2022-05-05 15:14:50|149.26|146.86|149.53|147.13|149.53|147.13|149.26|146.86|0
1651763700000|2022-05-05 15:15:00|148.82|146.42|148.3|145.9|148.82|146.42|148.21|145.81|0
1651763710000|2022-05-05 15:15:10|147.95|145.55|148.04|145.64|148.12|145.72|147.77|145.37|0
1651763720000|2022-05-05 15:15:20|148.12|145.72|148.12|145.72|148.12|145.72|148.12|145.72|0
1651763730000|2022-05-05 15:15:30|147.86|145.46|147.95|145.55|147.95|145.55|147.51|145.11|0
1651763740000|2022-05-05 15:15:40|147.86|145.46|147.51|145.11|147.86|145.46|147.51|145.11|0
1651763750000|2022-05-05 15:15:50|147.34|144.94|147.34|144.94|147.34|144.94|147.25|144.85|0
1651763760000|2022-05-05 15:16:00|147.08|144.68|147.16|144.76|147.25|144.85|147.08|144.68|0
1651763770000|2022-05-05 15:16:10|147.34|144.94|146.9|144.5|147.34|144.94|146.9|144.5|0
1651763780000|2022-05-05 15:16:20|146.82|144.42|146.56|144.16|146.82|144.42|146.56|144.16|0
1651763790000|2022-05-05 15:16:30|146.38|143.98|146.3|143.9|146.47|144.07|146.3|143.9|0
1651763800000|2022-05-05 15:16:40|146.38|143.98|146.38|143.98|146.64|144.24|146.3|143.9|0
1651763810000|2022-05-05 15:16:50|146.99|144.59|148.21|145.81|148.21|145.81|146.99|144.59|0
1651763820000|2022-05-05 15:17:00|147.77|145.37|147.08|144.68|147.77|145.37|147.08|144.68|0
1651763830000|2022-05-05 15:17:10|147.29|144.89|147.25|144.85|147.43|145.03|147.25|144.85|0
1651763840000|2022-05-05 15:17:20|147.34|144.94|148.39|145.99|148.39|145.99|147.34|144.94|0
1651763850000|2022-05-05 15:17:30|149.17|146.77|149.17|146.77|149.35|146.95|149.17|146.77|0
1651763860000|2022-05-05 15:17:40|148.74|146.34|148.82|146.42|149|146.6|148.65|146.25|0
1651763870000|2022-05-05 15:17:50|149.09|146.69|149.35|146.95|149.61|147.21|149.09|146.69|0
1651763880000|2022-05-05 15:18:00|149.7|147.3|150.32|147.92|150.32|147.92|149.7|147.3|0
1651763890000|2022-05-05 15:18:10|150.67|148.27|150.94|148.54|150.94|148.54|150.67|148.27|0
1651763900000|2022-05-05 15:18:20|150.85|148.45|150.94|148.54|151.02|148.62|150.85|148.45|0
1651763910000|2022-05-05 15:18:30|151.02|148.62|150.85|148.45|151.02|148.62|150.85|148.45|0
1651763920000|2022-05-05 15:18:40|150.41|148.01|150.14|147.74|150.67|148.27|150.14|147.74|0
1651763930000|2022-05-05 15:18:50|150.32|147.92|150.14|147.74|150.32|147.92|150.14|147.74|0
1651763940000|2022-05-05 15:19:00|150.49|148.09|150.4|148|150.49|148.09|150.32|147.92|0
1651763950000|2022-05-05 15:19:10|149.61|147.21|149.79|147.39|149.96|147.56|149.61|147.21|0
1651763960000|2022-05-05 15:19:20|149.96|147.56|149.61|147.21|149.96|147.56|149.61|147.21|0
1651763970000|2022-05-05 15:19:30|149.96|147.56|149.52|147.12|149.96|147.56|149.52|147.12|0
1651763980000|2022-05-05 15:19:40|149.88|147.48|149.44|147.04|149.88|147.48|149.44|147.04|0
1651763990000|2022-05-05 15:19:50|148.73|146.33|148.47|146.07|148.73|146.33|148.47|146.07|0
1651764000000|2022-05-05 15:20:00|148.3|145.9|148.03|145.63|148.3|145.9|148.03|145.63|0
1651764010000|2022-05-05 15:20:10|147.16|144.76|146.55|144.15|147.16|144.76|146.55|144.15|0
1651764020000|2022-05-05 15:20:20|146.47|144.07|146.73|144.33|146.73|144.33|146.47|144.07|0
1651764030000|2022-05-05 15:20:30|147.08|144.68|147.34|144.94|147.42|145.02|147.08|144.68|0
1651764040000|2022-05-05 15:20:40|147.77|145.37|147.47|145.07|147.77|145.37|147.47|145.07|0
1651764050000|2022-05-05 15:20:50|147.77|145.37|147.08|144.68|147.86|145.46|147.08|144.68|0
1651764060000|2022-05-05 15:21:00|146.64|144.24|146.99|144.59|146.99|144.59|146.64|144.24|0
1651764070000|2022-05-05 15:21:10|146.9|144.5|147.34|144.94|147.34|144.94|146.77|144.37|0
1651764080000|2022-05-05 15:21:20|147.42|145.02|147.86|145.46|147.86|145.46|147.42|145.02|0
1651764090000|2022-05-05 15:21:30|147.51|145.11|147.68|145.28|147.69|145.29|147.25|144.85|0
1651764100000|2022-05-05 15:21:40|147.86|145.46|148.12|145.72|148.12|145.72|147.86|145.46|0
1651764110000|2022-05-05 15:21:50|147.99|145.59|147.6|145.2|147.99|145.59|147.25|144.85|0
1651764120000|2022-05-05 15:22:00|147.51|145.11|148.12|145.72|148.12|145.72|147.47|145.07|0
1651764130000|2022-05-05 15:22:10|148.65|146.25|148.03|145.63|148.65|146.25|148.03|145.63|0
1651764140000|2022-05-05 15:22:20|148.56|146.16|148.21|145.81|148.65|146.25|148.21|145.81|0
1651764150000|2022-05-05 15:22:30|148.47|146.07|148.12|145.72|148.47|146.07|148.12|145.72|0
1651764160000|2022-05-05 15:22:40|147.6|145.2|147.42|145.02|147.73|145.33|147.42|145.02|0
1651764170000|2022-05-05 15:22:50|147.86|145.46|147.42|145.02|147.99|145.59|147.42|145.02|0
1651764180000|2022-05-05 15:23:00|147.77|145.37|147.34|144.94|147.77|145.37|147.16|144.76|0
1651764190000|2022-05-05 15:23:10|147.6|145.2|147.6|145.2|147.6|145.2|147.51|145.11|0
1651764200000|2022-05-05 15:23:20|147.25|144.85|147.51|145.11|147.51|145.11|147.25|144.85|0
1651764210000|2022-05-05 15:23:30|148.12|145.72|148.16|145.76|148.38|145.98|148.03|145.63|0
1651764220000|2022-05-05 15:23:40|147.6|145.2|147.42|145.02|147.6|145.2|147.34|144.94|0
1651764230000|2022-05-05 15:23:50|147.46|145.06|147.16|144.76|147.46|145.06|146.9|144.5|0
1651764240000|2022-05-05 15:24:00|147.51|145.11|146.99|144.59|147.55|145.15|146.99|144.59|0
1651764250000|2022-05-05 15:24:10|146.9|144.5|146.86|144.46|146.9|144.5|146.73|144.33|0
1651764260000|2022-05-05 15:24:20|146.47|144.07|146.38|143.98|146.47|144.07|146.21|143.81|0
1651764270000|2022-05-05 15:24:30|146.29|143.89|146.38|143.98|146.38|143.98|146.08|143.68|0
1651764280000|2022-05-05 15:24:40|146.03|143.63|145.95|143.55|146.03|143.63|145.6|143.2|0
1651764290000|2022-05-05 15:24:50|146.03|143.63|145.6|143.2|146.03|143.63|145.6|143.2|0
1651764300000|2022-05-05 15:25:00|145.77|143.37|145.86|143.46|145.86|143.46|145.77|143.37|0
1651764310000|2022-05-05 15:25:10|145.95|143.55|145.69|143.29|146.03|143.63|145.69|143.29|0
1651764320000|2022-05-05 15:25:20|145.6|143.2|145.86|143.46|145.86|143.46|145.6|143.2|0
1651764330000|2022-05-05 15:25:30|145.73|143.33|145.51|143.11|145.86|143.46|145.51|143.11|0
1651764340000|2022-05-05 15:25:40|145.34|142.94|145.47|143.07|145.47|143.07|145.34|142.94|0
1651764350000|2022-05-05 15:25:50|145.43|143.03|145.34|142.94|145.43|143.03|145.34|142.94|0
1651764360000|2022-05-05 15:26:00|145.43|143.03|145.43|143.03|145.6|143.2|145.43|143.03|0
1651764370000|2022-05-05 15:26:10|146.29|143.89|146.47|144.07|146.47|144.07|146.07|143.67|0
1651764380000|2022-05-05 15:26:20|147.16|144.76|147.16|144.76|147.6|145.2|147.16|144.76|0
1651764390000|2022-05-05 15:26:30|147.42|145.02|147.77|145.37|147.77|145.37|147.42|145.02|0
1651764400000|2022-05-05 15:26:40|147.51|145.11|147.07|144.67|147.51|145.11|147.07|144.67|0
1651764410000|2022-05-05 15:26:50|146.81|144.41|147.07|144.67|147.16|144.76|146.77|144.37|0
1651764420000|2022-05-05 15:27:00|146.9|144.5|147.25|144.85|147.25|144.85|146.81|144.41|0
1651764430000|2022-05-05 15:27:10|147.42|145.02|147.25|144.85|147.6|145.2|147.25|144.85|0
1651764440000|2022-05-05 15:27:20|147.86|145.46|147.46|145.06|148.03|145.63|147.46|145.06|0
1651764450000|2022-05-05 15:27:30|147.42|145.02|147.07|144.67|147.51|145.11|147.07|144.67|0
1651764460000|2022-05-05 15:27:40|147.42|145.02|147.42|145.02|147.42|145.02|147.33|144.93|0
1651764470000|2022-05-05 15:27:50|147.6|145.2|147.81|145.41|147.81|145.41|147.38|144.98|0
1651764480000|2022-05-05 15:28:00|147.51|145.11|147.68|145.28|147.86|145.46|147.51|145.11|0
1651764490000|2022-05-05 15:28:10|147.77|145.37|148.47|146.07|148.47|146.07|147.77|145.37|0
1651764500000|2022-05-05 15:28:20|148.12|145.72|147.6|145.2|148.12|145.72|147.6|145.2|0
1651764510000|2022-05-05 15:28:30|147.51|145.11|146.99|144.59|147.51|145.11|146.99|144.59|0
1651764520000|2022-05-05 15:28:40|147.51|145.11|147.42|145.02|147.51|145.11|147.42|145.02|0
1651764530000|2022-05-05 15:28:50|147.33|144.93|147.25|144.85|147.33|144.93|147.16|144.76|0
1651764540000|2022-05-05 15:29:00|146.9|144.5|148.12|145.72|148.12|145.72|146.9|144.5|0
1651764550000|2022-05-05 15:29:10|148.21|145.81|147.59|145.19|148.21|145.81|147.59|145.19|0
1651764560000|2022-05-05 15:29:20|147.86|145.46|148.21|145.81|148.21|145.81|147.86|145.46|0
1651764570000|2022-05-05 15:29:30|148.64|146.24|148.21|145.81|148.73|146.33|148.21|145.81|0
1651764580000|2022-05-05 15:29:40|148.29|145.89|148.47|146.07|148.64|146.24|148.29|145.89|0
1651764590000|2022-05-05 15:29:50|148.38|145.98|148.99|146.59|148.99|146.59|148.38|145.98|0
1651764600000|2022-05-05 15:30:00|148.47|146.07|148.47|146.07|148.47|146.07|148.12|145.72|0
1651764610000|2022-05-05 15:30:10|148.29|145.89|148.47|146.07|148.64|146.24|148.29|145.89|0
1651764620000|2022-05-05 15:30:20|148.29|145.89|148.82|146.42|148.82|146.42|148.29|145.89|0
1651764630000|2022-05-05 15:30:30|148.47|146.07|148.38|145.98|148.47|146.07|148.16|145.76|0
1651764640000|2022-05-05 15:30:40|148.47|146.07|147.94|145.54|148.47|146.07|147.94|145.54|0
1651764650000|2022-05-05 15:30:50|147.68|145.28|147.59|145.19|147.77|145.37|147.59|145.19|0
1651764660000|2022-05-05 15:31:00|147.33|144.93|147.51|145.11|147.59|145.19|147.33|144.93|0
1651764670000|2022-05-05 15:31:10|147.25|144.85|147.77|145.37|147.77|145.37|147.25|144.85|0
1651764680000|2022-05-05 15:31:20|147.86|145.46|148.03|145.63|148.38|145.98|147.86|145.46|0
1651764690000|2022-05-05 15:31:30|147.94|145.54|147.77|145.37|147.94|145.54|147.68|145.28|0
1651764700000|2022-05-05 15:31:40|148.12|145.72|149.17|146.77|149.17|146.77|148.03|145.63|0
1651764710000|2022-05-05 15:31:50|148.99|146.59|149.78|147.38|149.78|147.38|148.9|146.5|0
1651764720000|2022-05-05 15:32:00|149.96|147.56|150.4|148|150.4|148|149.87|147.47|0
1651764730000|2022-05-05 15:32:10|150.31|147.91|150.58|148.18|150.58|148.18|150.22|147.82|0
1651764740000|2022-05-05 15:32:20|150.31|147.91|150.4|148|150.75|148.35|150.31|147.91|0
1651764750000|2022-05-05 15:32:30|150.75|148.35|150.4|148|150.75|148.35|150.4|148|0
1651764760000|2022-05-05 15:32:40|150.14|147.74|150.4|148|150.4|148|150.14|147.74|0
1651764770000|2022-05-05 15:32:50|150.75|148.35|151.55|149.15|151.64|149.24|150.75|148.35|0
1651764780000|2022-05-05 15:33:00|151.59|149.19|151.73|149.33|151.73|149.33|151.55|149.15|0
1651764790000|2022-05-05 15:33:10|151.9|149.5|151.38|148.98|151.9|149.5|151.37|148.97|0
1651764800000|2022-05-05 15:33:20|151.12|148.72|150.94|148.54|151.29|148.89|150.94|148.54|0
1651764810000|2022-05-05 15:33:30|150.67|148.27|150.06|147.66|150.67|148.27|150.06|147.66|0
1651764820000|2022-05-05 15:33:40|149.97|147.57|150.67|148.27|150.67|148.27|149.97|147.57|0
1651764830000|2022-05-05 15:33:50|150.85|148.45|150.5|148.1|150.94|148.54|150.5|148.1|0
1651764840000|2022-05-05 15:34:00|150.36|147.96|150.32|147.92|150.36|147.96|150.23|147.83|0
1651764850000|2022-05-05 15:34:10|150.14|147.74|149.88|147.48|150.14|147.74|149.88|147.48|0
1651764860000|2022-05-05 15:34:20|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1651764870000|2022-05-05 15:34:30|149.39|146.99|149.3|146.9|149.39|146.99|149.17|146.77|0
1651764880000|2022-05-05 15:34:40|149.17|146.77|149.09|146.69|149.17|146.77|149.09|146.69|0
1651764890000|2022-05-05 15:34:50|149.17|146.77|148.91|146.51|149.17|146.77|148.91|146.51|0
1651764900000|2022-05-05 15:35:00|149.17|146.77|149.09|146.69|149.17|146.77|149.09|146.69|0
1651764910000|2022-05-05 15:35:10|149.97|147.57|150.41|148.01|150.41|148.01|149.79|147.39|0
1651764920000|2022-05-05 15:35:20|150.94|148.54|150.94|148.54|150.94|148.54|150.76|148.36|0
1651764930000|2022-05-05 15:35:30|150.67|148.27|150.14|147.74|150.67|148.27|150.05|147.65|0
1651764940000|2022-05-05 15:35:40|149.79|147.39|150.05|147.65|150.05|147.65|149.61|147.21|0
1651764950000|2022-05-05 15:35:50|149.97|147.57|150.5|148.1|150.5|148.1|149.97|147.57|0
1651764960000|2022-05-05 15:36:00|150.41|148.01|150.23|147.83|150.67|148.27|150.23|147.83|0
1651764970000|2022-05-05 15:36:10|149.97|147.57|150.32|147.92|150.32|147.92|149.97|147.57|0
1651764980000|2022-05-05 15:36:20|150.45|148.05|151.03|148.63|151.03|148.63|150.45|148.05|0
1651764990000|2022-05-05 15:36:30|150.94|148.54|151.12|148.72|151.16|148.76|150.94|148.54|0
1651765000000|2022-05-05 15:36:40|151.29|148.89|151.56|149.16|151.56|149.16|151.2|148.8|0
1651765010000|2022-05-05 15:36:50|151.74|149.34|151.96|149.56|151.96|149.56|151.74|149.34|0
1651765020000|2022-05-05 15:37:00|152.45|150.05|152.72|150.32|152.72|150.32|152.45|150.05|0
1651765030000|2022-05-05 15:37:10|152.63|150.23|152.27|149.87|152.67|150.27|152.22|149.82|0
1651765040000|2022-05-05 15:37:20|152.36|149.96|152.63|150.23|152.63|150.23|152.27|149.87|0
1651765050000|2022-05-05 15:37:30|152.72|150.32|153.16|150.76|153.16|150.76|152.63|150.23|0
1651765060000|2022-05-05 15:37:40|153.61|151.21|153.25|150.85|153.61|151.21|153.25|150.85|0
1651765070000|2022-05-05 15:37:50|153.52|151.12|153.34|150.94|153.52|151.12|153.25|150.85|0
1651765080000|2022-05-05 15:38:00|153.43|151.03|153.16|150.76|153.43|151.03|153.16|150.76|0
1651765090000|2022-05-05 15:38:10|153.07|150.67|152.63|150.23|153.07|150.67|152.54|150.14|0
1651765100000|2022-05-05 15:38:20|152.98|150.58|153.34|150.94|153.34|150.94|152.98|150.58|0
1651765110000|2022-05-05 15:38:30|153.25|150.85|153.52|151.12|153.52|151.12|153.07|150.67|0
1651765120000|2022-05-05 15:38:40|153.61|151.21|153.61|151.21|153.7|151.3|153.61|151.21|0
1651765130000|2022-05-05 15:38:50|153.88|151.48|153.97|151.57|153.97|151.57|153.83|151.43|0
1651765140000|2022-05-05 15:39:00|154.01|151.61|154.15|151.75|154.51|152.11|153.88|151.48|0
1651765150000|2022-05-05 15:39:10|153.79|151.39|153.79|151.39|153.88|151.48|153.79|151.39|0
1651765160000|2022-05-05 15:39:20|153.7|151.3|152.98|150.58|153.7|151.3|152.98|150.58|0
1651765170000|2022-05-05 15:39:30|152.89|150.49|150.43|148.03|152.89|150.49|150.43|148.03|0
1651765180000|2022-05-05 15:39:40|150.52|148.12|151.06|148.66|151.06|148.66|150.52|148.12|0
1651765190000|2022-05-05 15:39:50|151.15|148.75|151.15|148.75|151.23|148.83|150.97|148.57|0
1651765200000|2022-05-05 15:40:00|150.97|148.57|152.13|149.73|152.13|149.73|150.97|148.57|0
1651765210000|2022-05-05 15:40:10|151.77|149.37|151.77|149.37|151.77|149.37|151.41|149.01|0
1651765220000|2022-05-05 15:40:20|151.54|149.14|151.41|149.01|151.63|149.23|151.41|149.01|0
1651765230000|2022-05-05 15:40:30|151.32|148.92|151.77|149.37|151.77|149.37|151.23|148.83|0
1651765240000|2022-05-05 15:40:40|152.04|149.64|151.68|149.28|152.22|149.82|151.68|149.28|0
1651765250000|2022-05-05 15:40:50|151.5|149.1|151.41|149.01|151.5|149.1|151.32|148.92|0
1651765260000|2022-05-05 15:41:00|151.32|148.92|150.97|148.57|151.32|148.92|150.88|148.48|0
1651765270000|2022-05-05 15:41:10|151.14|148.74|151.5|149.1|151.5|149.1|151.14|148.74|0
1651765280000|2022-05-05 15:41:20|151.14|148.74|150.61|148.21|151.14|148.74|150.61|148.21|0
1651765290000|2022-05-05 15:41:30|150.52|148.12|150.61|148.21|150.61|148.21|150.43|148.03|0
1651765300000|2022-05-05 15:41:40|150.43|148.03|150.35|147.95|150.43|148.03|150.35|147.95|0
1651765310000|2022-05-05 15:41:50|150.52|148.12|150.79|148.39|150.79|148.39|150.52|148.12|0
1651765320000|2022-05-05 15:42:00|151.06|148.66|151.23|148.83|151.23|148.83|150.97|148.57|0
1651765330000|2022-05-05 15:42:10|151.06|148.66|151.14|148.74|151.41|149.01|151.06|148.66|0
1651765340000|2022-05-05 15:42:20|150.88|148.48|150.17|147.77|150.88|148.48|150.17|147.77|0
1651765350000|2022-05-05 15:42:30|149.99|147.59|150.17|147.77|150.21|147.81|149.99|147.59|0
1651765360000|2022-05-05 15:42:40|150.43|148.03|149.86|147.46|150.43|148.03|149.86|147.46|0
1651765370000|2022-05-05 15:42:50|149.73|147.33|149.64|147.24|149.73|147.33|149.19|146.79|0
1651765380000|2022-05-05 15:43:00|149.9|147.5|149.11|146.71|149.9|147.5|149.11|146.71|0
1651765390000|2022-05-05 15:43:10|148.93|146.53|149.46|147.06|149.46|147.06|148.93|146.53|0
1651765400000|2022-05-05 15:43:20|149.72|147.32|149.81|147.41|149.9|147.5|149.68|147.28|0
1651765410000|2022-05-05 15:43:30|150.08|147.68|149.9|147.5|150.08|147.68|149.9|147.5|0
1651765420000|2022-05-05 15:43:40|149.72|147.32|149.72|147.32|149.9|147.5|149.64|147.24|0
1651765430000|2022-05-05 15:43:50|149.33|146.93|149.9|147.5|149.9|147.5|149.33|146.93|0
1651765440000|2022-05-05 15:44:00|149.59|147.19|149.9|147.5|149.9|147.5|149.59|147.19|0
1651765450000|2022-05-05 15:44:10|149.94|147.54|149.94|147.54|150.03|147.63|149.72|147.32|0
1651765460000|2022-05-05 15:44:20|149.72|147.32|149.5|147.1|149.72|147.32|149.5|147.1|0
1651765470000|2022-05-05 15:44:30|149.19|146.79|149.32|146.92|149.32|146.92|149.02|146.62|0
1651765480000|2022-05-05 15:44:40|149.81|147.41|149.46|147.06|149.81|147.41|149.37|146.97|0
1651765490000|2022-05-05 15:44:50|149.37|146.97|149.19|146.79|149.37|146.97|149.11|146.71|0
1651765500000|2022-05-05 15:45:00|148.93|146.53|148.58|146.18|148.93|146.53|148.58|146.18|0
1651765510000|2022-05-05 15:45:10|148.93|146.53|148.75|146.35|148.93|146.53|148.58|146.18|0
1651765520000|2022-05-05 15:45:20|148.84|146.44|148.23|145.83|148.84|146.44|148.23|145.83|0
1651765530000|2022-05-05 15:45:30|148.05|145.65|147.52|145.12|148.05|145.65|147.52|145.12|0
1651765540000|2022-05-05 15:45:40|147.61|145.21|147.87|145.47|147.87|145.47|147.61|145.21|0
1651765550000|2022-05-05 15:45:50|148.05|145.65|147.44|145.04|148.05|145.65|147.44|145.04|0
1651765560000|2022-05-05 15:46:00|147.52|145.12|147.17|144.77|147.52|145.12|147.09|144.69|0
1651765570000|2022-05-05 15:46:10|146.91|144.51|147.17|144.77|147.17|144.77|146.91|144.51|0
1651765580000|2022-05-05 15:46:20|147|144.6|146.74|144.34|147|144.6|146.56|144.16|0
1651765590000|2022-05-05 15:46:30|146.56|144.16|146.74|144.34|146.74|144.34|146.39|143.99|0
1651765600000|2022-05-05 15:46:40|146.56|144.16|146.74|144.34|146.74|144.34|146.47|144.07|0
1651765610000|2022-05-05 15:46:50|146.52|144.12|146.04|143.64|146.52|144.12|146.04|143.64|0
1651765620000|2022-05-05 15:47:00|145.87|143.47|145.87|143.47|145.87|143.47|145.3|142.9|0
1651765630000|2022-05-05 15:47:10|145.52|143.12|145.52|143.12|145.56|143.16|145.17|142.77|0
1651765640000|2022-05-05 15:47:20|145.6|143.2|145.43|143.03|145.73|143.33|145.43|143.03|0
1651765650000|2022-05-05 15:47:30|145.34|142.94|145.87|143.47|145.87|143.47|145.34|142.94|0
1651765660000|2022-05-05 15:47:40|145.78|143.38|146.3|143.9|146.3|143.9|145.78|143.38|0
1651765670000|2022-05-05 15:47:50|146.74|144.34|146.39|143.99|146.74|144.34|146.39|143.99|0
1651765680000|2022-05-05 15:48:00|146.47|144.07|146.56|144.16|146.56|144.16|146.47|144.07|0
1651765690000|2022-05-05 15:48:10|146.39|143.99|146.39|143.99|146.39|143.99|146.3|143.9|0
1651765700000|2022-05-05 15:48:20|146.43|144.03|147.09|144.69|147.09|144.69|146.39|143.99|0
1651765710000|2022-05-05 15:48:30|147.17|144.77|146.56|144.16|147.17|144.77|146.56|144.16|0
1651765720000|2022-05-05 15:48:40|146.39|143.99|146.21|143.81|146.39|143.99|146.21|143.81|0
1651765730000|2022-05-05 15:48:50|146.04|143.64|145.78|143.38|146.04|143.64|145.78|143.38|0
1651765740000|2022-05-05 15:49:00|145.86|143.46|146.04|143.64|146.04|143.64|145.69|143.29|0
1651765750000|2022-05-05 15:49:10|145.73|143.33|145.6|143.2|145.73|143.33|145.52|143.12|0
1651765760000|2022-05-05 15:49:20|145.52|143.12|145.6|143.2|145.6|143.2|145.43|143.03|0
1651765770000|2022-05-05 15:49:30|145.78|143.38|145.91|143.51|145.91|143.51|145.52|143.12|0
1651765780000|2022-05-05 15:49:40|146.21|143.81|146.47|144.07|146.47|144.07|146.21|143.81|0
1651765790000|2022-05-05 15:49:50|146.13|143.73|146.21|143.81|146.21|143.81|146.04|143.64|0
1651765800000|2022-05-05 15:50:00|146.47|144.07|146.47|144.07|146.47|144.07|146.04|143.64|0
1651765810000|2022-05-05 15:50:10|146.21|143.81|145.6|143.2|146.21|143.81|145.6|143.2|0
1651765820000|2022-05-05 15:50:20|145.52|143.12|145.26|142.86|145.52|143.12|145.26|142.86|0
1651765830000|2022-05-05 15:50:30|145.08|142.68|145.26|142.86|145.38|142.98|145.08|142.68|0
1651765840000|2022-05-05 15:50:40|145.08|142.68|144.82|142.42|145.08|142.68|144.82|142.42|0
1651765850000|2022-05-05 15:50:50|144.91|142.51|144.74|142.34|144.91|142.51|144.74|142.34|0
1651765860000|2022-05-05 15:51:00|144.65|142.25|144.05|141.65|144.65|142.25|143.87|141.47|0
1651765870000|2022-05-05 15:51:10|143.87|141.47|144.05|141.65|144.05|141.65|143.87|141.47|0
1651765880000|2022-05-05 15:51:20|143.96|141.56|143.79|141.39|143.96|141.56|143.79|141.39|0
1651765890000|2022-05-05 15:51:30|143.53|141.13|143.27|140.87|143.53|141.13|143.1|140.7|0
1651765900000|2022-05-05 15:51:40|143.1|140.7|143.01|140.61|143.1|140.7|143.01|140.61|0
1651765910000|2022-05-05 15:51:50|142.93|140.53|142.93|140.53|142.93|140.53|142.84|140.44|0
1651765920000|2022-05-05 15:52:00|142.33|139.93|142.16|139.76|142.33|139.93|142.07|139.67|0
1651765930000|2022-05-05 15:52:10|141.26|138.86|141.05|138.65|141.3|138.9|141.05|138.65|0
1651765940000|2022-05-05 15:52:20|140.96|138.56|141.22|138.82|141.22|138.82|140.96|138.56|0
1651765950000|2022-05-05 15:52:30|141.47|139.07|141.64|139.24|141.73|139.33|141.47|139.07|0
1651765960000|2022-05-05 15:52:40|141.99|139.59|141.9|139.5|142.03|139.63|141.9|139.5|0
1651765970000|2022-05-05 15:52:50|141.56|139.16|141.26|138.86|141.56|139.16|141.22|138.82|0
1651765980000|2022-05-05 15:53:00|141.22|138.82|140.96|138.56|141.22|138.82|140.96|138.56|0
1651765990000|2022-05-05 15:53:10|140.79|138.39|140.54|138.14|140.79|138.39|140.54|138.14|0
1651766000000|2022-05-05 15:53:20|140.37|137.97|140.03|137.63|140.37|137.97|140.03|137.63|0
1651766010000|2022-05-05 15:53:30|139.52|137.12|139.78|137.38|139.78|137.38|139.36|136.96|0
1651766020000|2022-05-05 15:53:40|139.73|137.33|139.61|137.21|139.78|137.38|139.44|137.04|0
1651766030000|2022-05-05 15:53:50|139.86|137.46|140.54|138.14|140.54|138.14|139.86|137.46|0
1651766040000|2022-05-05 15:54:00|140.49|138.09|139.78|137.38|140.49|138.09|139.78|137.38|0
1651766050000|2022-05-05 15:54:10|139.61|137.21|139.27|136.87|139.61|137.21|139.27|136.87|0
1651766060000|2022-05-05 15:54:20|139.19|136.79|138.68|136.28|139.35|136.95|138.68|136.28|0
1651766070000|2022-05-05 15:54:30|138.6|136.2|138.68|136.28|138.68|136.28|138.51|136.11|0
1651766080000|2022-05-05 15:54:40|138.55|136.15|138.51|136.11|138.55|136.15|138.51|136.11|0
1651766090000|2022-05-05 15:54:50|138.34|135.94|138.6|136.2|138.6|136.2|138.26|135.86|0
1651766100000|2022-05-05 15:55:00|138.85|136.45|139.52|137.12|139.52|137.12|138.85|136.45|0
1651766110000|2022-05-05 15:55:10|139.61|137.21|139.78|137.38|139.78|137.38|139.27|136.87|0
1651766120000|2022-05-05 15:55:20|139.9|137.5|139.95|137.55|139.95|137.55|139.65|137.25|0
1651766130000|2022-05-05 15:55:30|139.78|137.38|140.03|137.63|140.03|137.63|139.61|137.21|0
1651766140000|2022-05-05 15:55:40|140.11|137.71|139.69|137.29|140.11|137.71|139.65|137.25|0
1651766150000|2022-05-05 15:55:50|139.52|137.12|139.27|136.87|139.52|137.12|139.27|136.87|0
1651766160000|2022-05-05 15:56:00|139.1|136.7|138.76|136.36|139.1|136.7|138.76|136.36|0
1651766170000|2022-05-05 15:56:10|139.02|136.62|138.85|136.45|139.02|136.62|138.76|136.36|0
1651766180000|2022-05-05 15:56:20|138.6|136.2|138.6|136.2|138.6|136.2|138.43|136.03|0
1651766190000|2022-05-05 15:56:30|138.51|136.11|138.6|136.2|138.76|136.36|138.43|136.03|0
1651766200000|2022-05-05 15:56:40|138.85|136.45|138.85|136.45|138.93|136.53|138.85|136.45|0
1651766210000|2022-05-05 15:56:50|139.1|136.7|137.75|135.35|139.1|136.7|137.08|134.68|0
1651766220000|2022-05-05 15:57:00|137.21|134.81|137.33|134.93|137.33|134.93|137.04|134.64|0
1651766230000|2022-05-05 15:57:10|137.54|135.14|137.42|135.02|137.75|135.35|137.42|135.02|0
1651766240000|2022-05-05 15:57:20|137.17|134.77|137.17|134.77|137.25|134.85|137.17|134.77|0
1651766250000|2022-05-05 15:57:30|140.73|138.33|143.24|140.84|143.24|140.84|140.73|138.33|0
1651766260000|2022-05-05 15:57:40|143.29|140.89|143.63|141.23|143.63|141.23|143.2|140.8|0
1651766270000|2022-05-05 15:57:50|143.67|141.27|143.5|141.1|143.71|141.31|143.5|141.1|0
1651766280000|2022-05-05 15:58:00|143.12|140.72|143.03|140.63|143.12|140.72|142.61|140.21|0
1651766290000|2022-05-05 15:58:10|143.12|140.72|142.95|140.55|143.37|140.97|142.95|140.55|0
1651766300000|2022-05-05 15:58:20|143.29|140.89|143.37|140.97|143.37|140.97|143.12|140.72|0
1651766310000|2022-05-05 15:58:30|143.46|141.06|144.06|141.66|144.06|141.66|143.46|141.06|0
1651766320000|2022-05-05 15:58:40|144.14|141.74|143.54|141.14|144.14|141.74|143.54|141.14|0
1651766330000|2022-05-05 15:58:50|143.29|140.89|142.86|140.46|143.29|140.89|142.86|140.46|0
1651766340000|2022-05-05 15:59:00|142.65|140.25|142.95|140.55|142.95|140.55|142.65|140.25|0
1651766350000|2022-05-05 15:59:10|143.2|140.8|143.37|140.97|143.37|140.97|143.03|140.63|0
1651766360000|2022-05-05 15:59:20|143.2|140.8|142.86|140.46|143.2|140.8|142.78|140.38|0
1651766370000|2022-05-05 15:59:30|143.12|140.72|143.03|140.63|143.12|140.72|143.03|140.63|0
1651766380000|2022-05-05 15:59:40|142.86|140.46|142.95|140.55|142.95|140.55|142.78|140.38|0
1651766390000|2022-05-05 15:59:50|142.86|140.46|142.69|140.29|142.86|140.46|142.61|140.21|0
1651766400000|2022-05-05 16:00:00|142.35|139.95|141.67|139.27|142.35|139.95|141.51|139.11|0
1651766410000|2022-05-05 16:00:10|141.59|139.19|141.34|138.94|141.59|139.19|141.34|138.94|0
1651766420000|2022-05-05 16:00:20|141.17|138.77|140.75|138.35|141.17|138.77|140.7|138.3|0
1651766430000|2022-05-05 16:00:30|140.91|138.51|140.41|138.01|140.91|138.51|140.41|138.01|0
1651766440000|2022-05-05 16:00:40|140.49|138.09|139.65|137.25|140.49|138.09|139.65|137.25|0
1651766450000|2022-05-05 16:00:50|139.15|136.75|139.65|137.25|139.65|137.25|139.15|136.75|0
1651766460000|2022-05-05 16:01:00|139.49|137.09|138.9|136.5|139.49|137.09|138.9|136.5|0
1651766470000|2022-05-05 16:01:10|138.86|136.46|139.49|137.09|139.49|137.09|138.86|136.46|0
1651766480000|2022-05-05 16:01:20|139.74|137.34|139.15|136.75|139.82|137.42|139.15|136.75|0
1651766490000|2022-05-05 16:01:30|139.07|136.67|138.57|136.17|139.15|136.75|138.57|136.17|0
1651766500000|2022-05-05 16:01:40|138.49|136.09|138.65|136.25|138.65|136.25|138.49|136.09|0
1651766510000|2022-05-05 16:01:50|138.4|136|138.24|135.84|138.44|136.04|138.24|135.84|0
1651766520000|2022-05-05 16:02:00|137.82|135.42|137.99|135.59|138.15|135.75|137.82|135.42|0
1651766530000|2022-05-05 16:02:10|138.07|135.67|138.32|135.92|138.4|136|138.07|135.67|0
1651766540000|2022-05-05 16:02:20|138.82|136.42|139.57|137.17|139.57|137.17|138.65|136.25|0
1651766550000|2022-05-05 16:02:30|139.65|137.25|140.24|137.84|140.24|137.84|139.65|137.25|0
1651766560000|2022-05-05 16:02:40|140.66|138.26|140.33|137.93|140.66|138.26|140.33|137.93|0
1651766570000|2022-05-05 16:02:50|140.58|138.18|139.82|137.42|140.58|138.18|139.82|137.42|0
1651766580000|2022-05-05 16:03:00|139.74|137.34|139.74|137.34|139.74|137.34|139.57|137.17|0
1651766590000|2022-05-05 16:03:10|140.16|137.76|140.41|138.01|140.41|138.01|139.82|137.42|0
1651766600000|2022-05-05 16:03:20|140.16|137.76|139.95|137.55|140.16|137.76|139.91|137.51|0
1651766610000|2022-05-05 16:03:30|140.24|137.84|140.91|138.51|140.91|138.51|140.24|137.84|0
1651766620000|2022-05-05 16:03:40|140.83|138.43|141.21|138.81|141.21|138.81|140.83|138.43|0
1651766630000|2022-05-05 16:03:50|141.08|138.68|141.34|138.94|141.34|138.94|141.08|138.68|0
1651766640000|2022-05-05 16:04:00|141.59|139.19|142.01|139.61|142.01|139.61|141.59|139.19|0
1651766650000|2022-05-05 16:04:10|141.76|139.36|141.84|139.44|141.84|139.44|141.54|139.14|0
1651766660000|2022-05-05 16:04:20|141.93|139.53|141.93|139.53|142.01|139.61|141.84|139.44|0
1651766670000|2022-05-05 16:04:30|141.84|139.44|141.97|139.57|141.97|139.57|141.76|139.36|0
1651766680000|2022-05-05 16:04:40|141.84|139.44|141.42|139.02|141.84|139.44|141.42|139.02|0
1651766690000|2022-05-05 16:04:50|141.08|138.68|141.5|139.1|141.5|139.1|141.08|138.68|0
1651766700000|2022-05-05 16:05:00|141.59|139.19|141.93|139.53|141.93|139.53|141.59|139.19|0
1651766710000|2022-05-05 16:05:10|142.01|139.61|142.1|139.7|142.1|139.7|141.88|139.48|0
1651766720000|2022-05-05 16:05:20|142.35|139.95|142.69|140.29|142.69|140.29|142.26|139.86|0
1651766730000|2022-05-05 16:05:30|143.03|140.63|143.88|141.48|143.88|141.48|143.03|140.63|0
1651766740000|2022-05-05 16:05:40|144.05|141.65|143.54|141.14|144.05|141.65|143.54|141.14|0
1651766750000|2022-05-05 16:05:50|144.05|141.65|143.45|141.05|144.05|141.65|143.45|141.05|0
1651766760000|2022-05-05 16:06:00|143.2|140.8|143.03|140.63|143.2|140.8|143.03|140.63|0
1651766770000|2022-05-05 16:06:10|143.2|140.8|143.88|141.48|143.97|141.57|143.2|140.8|0
1651766780000|2022-05-05 16:06:20|143.71|141.31|143.97|141.57|143.97|141.57|143.71|141.31|0
1651766790000|2022-05-05 16:06:30|144.22|141.82|144.22|141.82|144.39|141.99|144.22|141.82|0
1651766800000|2022-05-05 16:06:40|144.35|141.95|145.17|142.77|145.17|142.77|144.35|141.95|0
1651766810000|2022-05-05 16:06:50|144.91|142.51|144.31|141.91|144.91|142.51|144.31|141.91|0
1651766820000|2022-05-05 16:07:00|144.74|142.34|144.91|142.51|144.91|142.51|144.74|142.34|0
1651766830000|2022-05-05 16:07:10|144.65|142.25|145.6|143.2|145.6|143.2|144.65|142.25|0
1651766840000|2022-05-05 16:07:20|145.25|142.85|144.65|142.25|145.25|142.85|144.65|142.25|0
1651766850000|2022-05-05 16:07:30|145.17|142.77|145.51|143.11|145.51|143.11|145.17|142.77|0
1651766860000|2022-05-05 16:07:40|145.72|143.32|145.34|142.94|145.72|143.32|145.34|142.94|0
1651766870000|2022-05-05 16:07:50|145.6|143.2|145.42|143.02|145.6|143.2|145.42|143.02|0
1651766880000|2022-05-05 16:08:00|145.25|142.85|145.51|143.11|145.51|143.11|145.25|142.85|0
1651766890000|2022-05-05 16:08:10|145.34|142.94|145.34|142.94|145.51|143.11|145.34|142.94|0
1651766900000|2022-05-05 16:08:20|145.51|143.11|144.91|142.51|145.51|143.11|144.91|142.51|0
1651766910000|2022-05-05 16:08:30|144.56|142.16|144.39|141.99|144.56|142.16|144.39|141.99|0
1651766920000|2022-05-05 16:08:40|144.48|142.08|144.65|142.25|144.65|142.25|144.39|141.99|0
1651766930000|2022-05-05 16:08:50|144.31|141.91|143.88|141.48|144.31|141.91|143.88|141.48|0
1651766940000|2022-05-05 16:09:00|143.62|141.22|144.56|142.16|144.56|142.16|143.62|141.22|0
1651766950000|2022-05-05 16:09:10|144.82|142.42|145.46|143.06|145.51|143.11|144.82|142.42|0
1651766960000|2022-05-05 16:09:20|145.34|142.94|146.11|143.71|146.37|143.97|145.34|142.94|0
1651766970000|2022-05-05 16:09:30|145.85|143.45|145.59|143.19|145.85|143.45|145.59|143.19|0
1651766980000|2022-05-05 16:09:40|145.94|143.54|146.07|143.67|146.46|144.06|145.94|143.54|0
1651766990000|2022-05-05 16:09:50|145.94|143.54|146.11|143.71|146.11|143.71|145.94|143.54|0
1651767000000|2022-05-05 16:10:00|145.77|143.37|144.91|142.51|145.77|143.37|144.91|142.51|0
1651767010000|2022-05-05 16:10:10|144.99|142.59|144.82|142.42|145.03|142.63|144.82|142.42|0
1651767020000|2022-05-05 16:10:20|144.91|142.51|145.59|143.19|145.85|143.45|144.91|142.51|0
1651767030000|2022-05-05 16:10:30|145.68|143.28|145.59|143.19|145.68|143.28|145.42|143.02|0
1651767040000|2022-05-05 16:10:40|145.77|143.37|146.03|143.63|146.03|143.63|145.77|143.37|0
1651767050000|2022-05-05 16:10:50|145.59|143.19|145.16|142.76|145.59|143.19|145.16|142.76|0
1651767060000|2022-05-05 16:11:00|145.08|142.68|145.08|142.68|145.08|142.68|144.65|142.25|0
1651767070000|2022-05-05 16:11:10|145.25|142.85|145.34|142.94|145.51|143.11|145.25|142.85|0
1651767080000|2022-05-05 16:11:20|145.42|143.02|145.68|143.28|145.68|143.28|145.42|143.02|0
1651767090000|2022-05-05 16:11:30|145.59|143.19|145.51|143.11|145.77|143.37|145.42|143.02|0
1651767100000|2022-05-05 16:11:40|145.38|142.98|144.65|142.25|145.38|142.98|144.6|142.2|0
1651767110000|2022-05-05 16:11:50|144.82|142.42|144.31|141.91|144.82|142.42|144.31|141.91|0
1651767120000|2022-05-05 16:12:00|144.48|142.08|144.14|141.74|144.56|142.16|144.14|141.74|0
1651767130000|2022-05-05 16:12:10|144.22|141.82|144.18|141.78|144.39|141.99|144.05|141.65|0
1651767140000|2022-05-05 16:12:20|144.05|141.65|144.73|142.33|144.73|142.33|144.05|141.65|0
1651767150000|2022-05-05 16:12:30|144.99|142.59|145.16|142.76|145.16|142.76|144.99|142.59|0
1651767160000|2022-05-05 16:12:40|146.11|143.71|146.8|144.4|146.8|144.4|146.11|143.71|0
1651767170000|2022-05-05 16:12:50|147.06|144.66|147.36|144.96|147.36|144.96|147.06|144.66|0
1651767180000|2022-05-05 16:13:00|147.24|144.84|147.67|145.27|147.67|145.27|146.8|144.4|0
1651767190000|2022-05-05 16:13:10|148.19|145.79|148.54|146.14|148.54|146.14|148.19|145.79|0
1651767200000|2022-05-05 16:13:20|148.71|146.31|148.67|146.27|149.15|146.75|148.54|146.14|0
1651767210000|2022-05-05 16:13:30|148.45|146.05|147.84|145.44|148.45|146.05|147.84|145.44|0
1651767220000|2022-05-05 16:13:40|147.93|145.53|147.84|145.44|148.19|145.79|147.84|145.44|0
1651767230000|2022-05-05 16:13:50|147.76|145.36|147.5|145.1|147.84|145.44|147.28|144.88|0
1651767240000|2022-05-05 16:14:00|147.32|144.92|146.97|144.57|147.58|145.18|146.97|144.57|0
1651767250000|2022-05-05 16:14:10|147.06|144.66|146.54|144.14|147.06|144.66|146.54|144.14|0
1651767260000|2022-05-05 16:14:20|146.46|144.06|146.11|143.71|146.46|144.06|146.02|143.62|0
1651767270000|2022-05-05 16:14:30|146.54|144.14|146.46|144.06|146.67|144.27|146.46|144.06|0
1651767280000|2022-05-05 16:14:40|146.89|144.49|147.67|145.27|147.8|145.4|146.89|144.49|0
1651767290000|2022-05-05 16:14:50|147.41|145.01|146.97|144.57|147.41|145.01|146.97|144.57|0
1651767300000|2022-05-05 16:15:00|146.89|144.49|146.02|143.62|146.89|144.49|146.02|143.62|0
1651767310000|2022-05-05 16:15:10|146.11|143.71|146.11|143.71|146.11|143.71|145.94|143.54|0
1651767320000|2022-05-05 16:15:20|146.37|143.97|145.38|142.98|146.37|143.97|145.38|142.98|0
1651767330000|2022-05-05 16:15:30|145.51|143.11|145.25|142.85|145.51|143.11|145.25|142.85|0
1651767340000|2022-05-05 16:15:40|145.51|143.11|145.08|142.68|145.68|143.28|145.08|142.68|0
1651767350000|2022-05-05 16:15:50|144.82|142.42|144.9|142.5|145.16|142.76|144.82|142.42|0
1651767360000|2022-05-05 16:16:00|144.82|142.42|145.08|142.68|145.08|142.68|144.82|142.42|0
1651767370000|2022-05-05 16:16:10|145.42|143.02|145.42|143.02|145.42|143.02|145.33|142.93|0
1651767380000|2022-05-05 16:16:20|145.76|143.36|147.15|144.75|147.15|144.75|145.76|143.36|0
1651767390000|2022-05-05 16:16:30|148.02|145.62|146.63|144.23|148.02|145.62|146.63|144.23|0
1651767400000|2022-05-05 16:16:40|146.11|143.71|146.11|143.71|146.11|143.71|145.76|143.36|0
1651767410000|2022-05-05 16:16:50|145.85|143.45|145.94|143.54|145.94|143.54|145.68|143.28|0
1651767420000|2022-05-05 16:17:00|146.02|143.62|146.02|143.62|146.37|143.97|146.02|143.62|0
1651767430000|2022-05-05 16:17:10|146.11|143.71|146.63|144.23|146.71|144.31|146.02|143.62|0
1651767440000|2022-05-05 16:17:20|146.37|143.97|146.28|143.88|146.8|144.4|146.28|143.88|0
1651767450000|2022-05-05 16:17:30|146.37|143.97|146.67|144.27|146.71|144.31|146.28|143.88|0
1651767460000|2022-05-05 16:17:40|146.54|144.14|146.97|144.57|147.06|144.66|146.54|144.14|0
1651767470000|2022-05-05 16:17:50|146.8|144.4|146.28|143.88|146.8|144.4|145.85|143.45|0
1651767480000|2022-05-05 16:18:00|146.11|143.71|146.2|143.8|146.2|143.8|145.76|143.36|0
1651767490000|2022-05-05 16:18:10|146.28|143.88|146.71|144.31|146.71|144.31|146.2|143.8|0
1651767500000|2022-05-05 16:18:20|146.63|144.23|146.45|144.05|146.8|144.4|146.45|144.05|0
1651767510000|2022-05-05 16:18:30|146.11|143.71|146.45|144.05|146.45|144.05|146.11|143.71|0
1651767520000|2022-05-05 16:18:40|146.28|143.88|146.8|144.4|146.8|144.4|146.28|143.88|0
1651767530000|2022-05-05 16:18:50|146.71|144.31|146.37|143.97|146.8|144.4|146.37|143.97|0
1651767540000|2022-05-05 16:19:00|146.28|143.88|146.37|143.97|146.37|143.97|146.11|143.71|0
1651767550000|2022-05-05 16:19:10|146.8|144.4|148.01|145.61|148.01|145.61|146.8|144.4|0
1651767560000|2022-05-05 16:19:20|147.62|145.22|147.84|145.44|147.84|145.44|147.58|145.18|0
1651767570000|2022-05-05 16:19:30|148.01|145.61|148.45|146.05|148.45|146.05|148.01|145.61|0
1651767580000|2022-05-05 16:19:40|148.19|145.79|147.75|145.35|148.36|145.96|147.75|145.35|0
1651767590000|2022-05-05 16:19:50|147.58|145.18|148.1|145.7|148.1|145.7|147.58|145.18|0
1651767600000|2022-05-05 16:20:00|148.19|145.79|148.4|146|148.4|146|148.19|145.79|0
1651767610000|2022-05-05 16:20:10|149.15|146.75|149.02|146.62|149.76|147.36|149.02|146.62|0
1651767620000|2022-05-05 16:20:20|148.97|146.57|148.28|145.88|148.97|146.57|148.1|145.7|0
1651767630000|2022-05-05 16:20:30|147.93|145.53|148.36|145.96|148.45|146.05|147.93|145.53|0
1651767640000|2022-05-05 16:20:40|148.28|145.88|149.15|146.75|149.15|146.75|148.28|145.88|0
1651767650000|2022-05-05 16:20:50|148.8|146.4|149.19|146.79|149.19|146.79|148.54|146.14|0
1651767660000|2022-05-05 16:21:00|149.06|146.66|149.5|147.1|149.5|147.1|149.06|146.66|0
1651767670000|2022-05-05 16:21:10|149.72|147.32|149.15|146.75|149.72|147.32|149.15|146.75|0
1651767680000|2022-05-05 16:21:20|148.71|146.31|148.89|146.49|149.24|146.84|148.71|146.31|0
1651767690000|2022-05-05 16:21:30|148.71|146.31|149.06|146.66|149.06|146.66|148.71|146.31|0
1651767700000|2022-05-05 16:21:40|148.97|146.57|148.54|146.14|148.97|146.57|148.45|146.05|0
1651767710000|2022-05-05 16:21:50|148.45|146.05|148.54|146.14|148.62|146.22|148.45|146.05|0
1651767720000|2022-05-05 16:22:00|148.45|146.05|149.24|146.84|149.24|146.84|148.45|146.05|0
1651767730000|2022-05-05 16:22:10|149.41|147.01|148.01|145.61|149.41|147.01|148.01|145.61|0
1651767740000|2022-05-05 16:22:20|147.84|145.44|146.37|143.97|147.84|145.44|146.37|143.97|0
1651767750000|2022-05-05 16:22:30|146.11|143.71|146.19|143.79|146.28|143.88|146.11|143.71|0
1651767760000|2022-05-05 16:22:40|146.37|143.97|145.59|143.19|146.37|143.97|145.59|143.19|0
1651767770000|2022-05-05 16:22:50|145.68|143.28|146.37|143.97|146.37|143.97|145.68|143.28|0
1651767780000|2022-05-05 16:23:00|146.41|144.01|145.5|143.1|146.41|144.01|145.5|143.1|0
1651767790000|2022-05-05 16:23:10|145.76|143.36|146.19|143.79|146.19|143.79|145.46|143.06|0
1651767800000|2022-05-05 16:23:20|146.28|143.88|145.42|143.02|146.28|143.88|145.42|143.02|0
1651767810000|2022-05-05 16:23:30|145.46|143.06|145.33|142.93|145.76|143.36|145.33|142.93|0
1651767820000|2022-05-05 16:23:40|145.5|143.1|145.76|143.36|145.85|143.45|145.5|143.1|0
1651767830000|2022-05-05 16:23:50|145.93|143.53|145.93|143.53|146.11|143.71|145.85|143.45|0
1651767840000|2022-05-05 16:24:00|145.76|143.36|145.85|143.45|145.85|143.45|145.33|142.93|0
1651767850000|2022-05-05 16:24:10|145.68|143.28|145.42|143.02|146.02|143.62|145.42|143.02|0
1651767860000|2022-05-05 16:24:20|145.5|143.1|145.76|143.36|145.76|143.36|145.33|142.93|0
1651767870000|2022-05-05 16:24:30|146.19|143.79|145.76|143.36|146.37|143.97|145.76|143.36|0
1651767880000|2022-05-05 16:24:40|145.5|143.1|145.33|142.93|145.59|143.19|145.33|142.93|0
1651767890000|2022-05-05 16:24:50|145.59|143.19|145.85|143.45|145.93|143.53|145.59|143.19|0
1651767900000|2022-05-05 16:25:00|146.62|144.22|146.54|144.14|147.23|144.83|146.54|144.14|0
1651767910000|2022-05-05 16:25:10|146.37|143.97|146.49|144.09|146.49|144.09|146.28|143.88|0
1651767920000|2022-05-05 16:25:20|146.88|144.48|146.49|144.09|146.97|144.57|146.49|144.09|0
1651767930000|2022-05-05 16:25:30|146.54|144.14|146.71|144.31|146.97|144.57|146.54|144.14|0
1651767940000|2022-05-05 16:25:40|146.8|144.4|146.71|144.31|146.8|144.4|146.71|144.31|0
1651767950000|2022-05-05 16:25:50|147.32|144.92|148.1|145.7|148.1|145.7|147.32|144.92|0
1651767960000|2022-05-05 16:26:00|147.97|145.57|148.75|146.35|148.75|146.35|147.97|145.57|0
1651767970000|2022-05-05 16:26:10|148.53|146.13|147.84|145.44|148.53|146.13|147.84|145.44|0
1651767980000|2022-05-05 16:26:20|147.75|145.35|148.01|145.61|148.01|145.61|147.71|145.31|0
1651767990000|2022-05-05 16:26:30|147.66|145.26|147.58|145.18|147.79|145.39|147.58|145.18|0
1651768000000|2022-05-05 16:26:40|147.4|145|148.14|145.74|148.14|145.74|147.4|145|0
1651768010000|2022-05-05 16:26:50|148.27|145.87|148.62|146.22|148.97|146.57|148.27|145.87|0
1651768020000|2022-05-05 16:27:00|148.49|146.09|148.27|145.87|148.49|146.09|148.19|145.79|0
1651768030000|2022-05-05 16:27:10|147.92|145.52|149.15|146.75|149.15|146.75|147.92|145.52|0
1651768040000|2022-05-05 16:27:20|149.32|146.92|148.84|146.44|149.45|147.05|148.84|146.44|0
1651768050000|2022-05-05 16:27:30|149.23|146.83|148.97|146.57|149.23|146.83|148.97|146.57|0
1651768060000|2022-05-05 16:27:40|148.53|146.13|148.62|146.22|148.97|146.57|148.53|146.13|0
1651768070000|2022-05-05 16:27:50|148.53|146.13|149.41|147.01|149.41|147.01|148.53|146.13|0
1651768080000|2022-05-05 16:28:00|149.58|147.18|150.11|147.71|150.29|147.89|149.58|147.18|0
1651768090000|2022-05-05 16:28:10|150.02|147.62|150.2|147.8|150.2|147.8|149.67|147.27|0
1651768100000|2022-05-05 16:28:20|150.11|147.71|150.02|147.62|150.11|147.71|149.76|147.36|0
1651768110000|2022-05-05 16:28:30|150.11|147.71|150.72|148.32|150.72|148.32|150.11|147.71|0
1651768120000|2022-05-05 16:28:40|151.08|148.68|151.25|148.85|151.25|148.85|151.08|148.68|0
1651768130000|2022-05-05 16:28:50|150.64|148.24|150.02|147.62|150.64|148.24|150.02|147.62|0
1651768140000|2022-05-05 16:29:00|149.93|147.53|150.46|148.06|150.46|148.06|149.93|147.53|0
1651768150000|2022-05-05 16:29:10|150.2|147.8|149.23|146.83|150.2|147.8|149.23|146.83|0
1651768160000|2022-05-05 16:29:20|148.8|146.4|148.01|145.61|148.8|146.4|148.01|145.61|0
1651768170000|2022-05-05 16:29:30|147.92|145.52|148.45|146.05|148.53|146.13|147.92|145.52|0
1651768180000|2022-05-05 16:29:40|148.53|146.13|148.45|146.05|148.53|146.13|148.36|145.96|0
1651768190000|2022-05-05 16:29:50|148.53|146.13|148.14|145.74|148.53|146.13|148.14|145.74|0
1651768200000|2022-05-05 16:30:00|148.27|145.87|147.75|145.35|148.27|145.87|147.75|145.35|0
1651768210000|2022-05-05 16:30:10|147.92|145.52|148.01|145.61|148.01|145.61|147.92|145.52|0
1651768220000|2022-05-05 16:30:20|148.18|145.78|149.14|146.74|149.14|146.74|148.18|145.78|0
1651768230000|2022-05-05 16:30:30|149.41|147.01|148.79|146.39|149.41|147.01|148.71|146.31|0
1651768240000|2022-05-05 16:30:40|148.66|146.26|148.79|146.39|148.79|146.39|148.62|146.22|0
1651768250000|2022-05-05 16:30:50|149.14|146.74|148.97|146.57|149.14|146.74|148.62|146.22|0
1651768260000|2022-05-05 16:31:00|149.06|146.66|148.88|146.48|149.06|146.66|148.53|146.13|0
1651768270000|2022-05-05 16:31:10|149.06|146.66|149.06|146.66|149.06|146.66|148.71|146.31|0
1651768280000|2022-05-05 16:31:20|149.76|147.36|149.76|147.36|149.76|147.36|149.76|147.36|0
1651768290000|2022-05-05 16:31:30|150.28|147.88|152.78|150.38|152.78|150.38|150.11|147.71|0
1651768300000|2022-05-05 16:31:40|152.56|150.16|153.22|150.82|153.22|150.82|152.56|150.16|0
1651768310000|2022-05-05 16:31:50|152.87|150.47|150.7|148.3|152.96|150.56|150.7|148.3|0
1651768320000|2022-05-05 16:32:00|150.35|147.95|150.35|147.95|150.35|147.95|150|147.6|0
1651768330000|2022-05-05 16:32:10|150.44|148.04|150.61|148.21|150.61|148.21|150.44|148.04|0
1651768340000|2022-05-05 16:32:20|149.91|147.51|149.65|147.25|149.91|147.51|149.56|147.16|0
1651768350000|2022-05-05 16:32:30|149.21|146.81|149.12|146.72|149.3|146.9|148.95|146.55|0
1651768360000|2022-05-05 16:32:40|149.3|146.9|149.3|146.9|149.43|147.03|149.3|146.9|0
1651768370000|2022-05-05 16:32:50|149.39|146.99|149.47|147.07|149.47|147.07|149.3|146.9|0
1651768380000|2022-05-05 16:33:00|150|147.6|150.17|147.77|150.17|147.77|150|147.6|0
1651768390000|2022-05-05 16:33:10|150.09|147.69|150|147.6|150.09|147.69|150|147.6|0
1651768400000|2022-05-05 16:33:20|150.17|147.77|149.12|146.72|150.17|147.77|149.12|146.72|0
1651768410000|2022-05-05 16:33:30|149.74|147.34|149.74|147.34|149.91|147.51|149.74|147.34|0
1651768420000|2022-05-05 16:33:40|149.56|147.16|150.26|147.86|150.44|148.04|149.56|147.16|0
1651768430000|2022-05-05 16:33:50|149.87|147.47|149.12|146.72|149.87|147.47|149.12|146.72|0
1651768440000|2022-05-05 16:34:00|149.04|146.64|148.95|146.55|149.16|146.76|148.95|146.55|0
1651768450000|2022-05-05 16:34:10|148.73|146.33|148.95|146.55|149.12|146.72|148.73|146.33|0
1651768460000|2022-05-05 16:34:20|149.04|146.64|148.25|145.85|149.04|146.64|148.08|145.68|0
1651768470000|2022-05-05 16:34:30|148.42|146.02|148.47|146.07|148.47|146.07|148.42|146.02|0
1651768480000|2022-05-05 16:34:40|148.6|146.2|148.08|145.68|148.6|146.2|148.08|145.68|0
1651768490000|2022-05-05 16:34:50|145.84|143.44|145.79|143.39|145.84|143.44|145.66|143.26|0
1651768500000|2022-05-05 16:35:00|145.58|143.18|145.23|142.83|145.58|143.18|144.37|141.97|0
1651768510000|2022-05-05 16:35:10|145.06|142.66|144.58|142.18|145.06|142.66|144.41|142.01|0
1651768520000|2022-05-05 16:35:20|144.2|141.8|143.94|141.54|144.46|142.06|143.94|141.54|0
1651768530000|2022-05-05 16:35:30|143.6|141.2|143.6|141.2|143.68|141.28|143.6|141.2|0
1651768540000|2022-05-05 16:35:40|143.34|140.94|143.21|140.81|143.34|140.94|143.21|140.81|0
1651768550000|2022-05-05 16:35:50|143.25|140.85|143.25|140.85|143.34|140.94|143.08|140.68|0
1651768560000|2022-05-05 16:36:00|143.51|141.11|143.08|140.68|143.51|141.11|143.08|140.68|0
1651768570000|2022-05-05 16:36:10|143.17|140.77|143.25|140.85|143.25|140.85|143.08|140.68|0
1651768580000|2022-05-05 16:36:20|142.91|140.51|143.08|140.68|143.08|140.68|142.31|139.91|0
1651768590000|2022-05-05 16:36:30|142.66|140.26|142.23|139.83|142.66|140.26|142.23|139.83|0
1651768600000|2022-05-05 16:36:40|142.06|139.66|141.97|139.57|142.06|139.66|141.89|139.49|0
1651768610000|2022-05-05 16:36:50|142.14|139.74|142.06|139.66|142.14|139.74|141.8|139.4|0
1651768620000|2022-05-05 16:37:00|142.31|139.91|143.08|140.68|143.08|140.68|142.31|139.91|0
1651768630000|2022-05-05 16:37:10|143.42|141.02|142.4|140|143.42|141.02|142.4|140|0
1651768640000|2022-05-05 16:37:20|142.48|140.08|142.06|139.66|142.48|140.08|142.06|139.66|0
1651768650000|2022-05-05 16:37:30|141.89|139.49|141.55|139.15|142.01|139.61|141.38|138.98|0
1651768660000|2022-05-05 16:37:40|141.63|139.23|142.14|139.74|142.4|140|141.63|139.23|0
1651768670000|2022-05-05 16:37:50|142.48|140.08|142.57|140.17|142.7|140.3|142.48|140.08|0
1651768680000|2022-05-05 16:38:00|142.65|140.25|142.87|140.47|143|140.6|142.65|140.25|0
1651768690000|2022-05-05 16:38:10|143.08|140.68|142.74|140.34|143.08|140.68|142.74|140.34|0
1651768700000|2022-05-05 16:38:20|142.83|140.43|142.14|139.74|142.87|140.47|142.14|139.74|0
1651768710000|2022-05-05 16:38:30|141.8|139.4|142.14|139.74|142.14|139.74|141.72|139.32|0
1651768720000|2022-05-05 16:38:40|142.74|140.34|142.4|140|142.83|140.43|142.4|140|0
1651768730000|2022-05-05 16:38:50|142.65|140.25|142.57|140.17|142.74|140.34|142.57|140.17|0
1651768740000|2022-05-05 16:39:00|142.83|140.43|143|140.6|143.25|140.85|142.83|140.43|0
1651768750000|2022-05-05 16:39:10|142.91|140.51|142.48|140.08|143.29|140.89|142.48|140.08|0
1651768760000|2022-05-05 16:39:20|142.4|140|143.42|141.02|143.42|141.02|142.4|140|0
1651768770000|2022-05-05 16:39:30|143.51|141.11|142.91|140.51|143.51|141.11|142.87|140.47|0
1651768780000|2022-05-05 16:39:40|142.82|140.42|142.82|140.42|143.08|140.68|142.82|140.42|0
1651768790000|2022-05-05 16:39:50|143.34|140.94|143.42|141.02|143.51|141.11|143.34|140.94|0
1651768800000|2022-05-05 16:40:00|143.17|140.77|143|140.6|143.42|141.02|143|140.6|0
1651768810000|2022-05-05 16:40:10|143.25|140.85|142.61|140.21|143.25|140.85|142.61|140.21|0
1651768820000|2022-05-05 16:40:20|142.4|140|142.48|140.08|142.57|140.17|142.4|140|0
1651768830000|2022-05-05 16:40:30|142.57|140.17|142.57|140.17|142.65|140.25|142.57|140.17|0
1651768840000|2022-05-05 16:40:40|142.4|140|142.4|140|142.48|140.08|142.27|139.87|0
1651768850000|2022-05-05 16:40:50|142.23|139.83|142.18|139.78|142.31|139.91|142.18|139.78|0
1651768860000|2022-05-05 16:41:00|142.23|139.83|142.23|139.83|142.23|139.83|142.06|139.66|0
1651768870000|2022-05-05 16:41:10|142.06|139.66|141.97|139.57|142.14|139.74|141.97|139.57|0
1651768880000|2022-05-05 16:41:20|141.59|139.19|141.63|139.23|141.97|139.57|141.55|139.15|0
1651768890000|2022-05-05 16:41:30|141.46|139.06|141.04|138.64|141.46|139.06|141.04|138.64|0
1651768900000|2022-05-05 16:41:40|141.12|138.72|140.95|138.55|141.12|138.72|140.95|138.55|0
1651768910000|2022-05-05 16:41:50|140.78|138.38|141.38|138.98|141.38|138.98|140.78|138.38|0
1651768920000|2022-05-05 16:42:00|141.63|139.23|141.72|139.32|142.14|139.74|141.63|139.23|0
1651768930000|2022-05-05 16:42:10|141.55|139.15|141.04|138.64|141.55|139.15|141.04|138.64|0
1651768940000|2022-05-05 16:42:20|140.87|138.47|140.87|138.47|140.87|138.47|140.87|138.47|0
1651768950000|2022-05-05 16:42:30|140.78|138.38|140.87|138.47|141.04|138.64|140.78|138.38|0
1651768960000|2022-05-05 16:42:40|140.61|138.21|141.12|138.72|141.25|138.85|140.61|138.21|0
1651768970000|2022-05-05 16:42:50|141.21|138.81|141.8|139.4|141.8|139.4|140.95|138.55|0
1651768980000|2022-05-05 16:43:00|141.72|139.32|141.46|139.06|141.72|139.32|141.46|139.06|0
1651768990000|2022-05-05 16:43:10|141.89|139.49|142.48|140.08|142.48|140.08|141.89|139.49|0
1651769000000|2022-05-05 16:43:20|142.57|140.17|141.72|139.32|142.57|140.17|141.72|139.32|0
1651769010000|2022-05-05 16:43:30|141.8|139.4|141.89|139.49|141.89|139.49|141.72|139.32|0
1651769020000|2022-05-05 16:43:40|142.31|139.91|142.61|140.21|142.61|140.21|142.31|139.91|0
1651769030000|2022-05-05 16:43:50|142.65|140.25|142.99|140.59|142.99|140.59|142.65|140.25|0
1651769040000|2022-05-05 16:44:00|142.4|140|141.46|139.06|142.4|140|141.46|139.06|0
1651769050000|2022-05-05 16:44:10|141.29|138.89|141.33|138.93|141.46|139.06|141.21|138.81|0
1651769060000|2022-05-05 16:44:20|141.46|139.06|142.4|140|142.4|140|141.46|139.06|0
1651769070000|2022-05-05 16:44:30|142.23|139.83|141.93|139.53|142.23|139.83|141.93|139.53|0
1651769080000|2022-05-05 16:44:40|141.8|139.4|141.72|139.32|141.97|139.57|141.72|139.32|0
1651769090000|2022-05-05 16:44:50|142.14|139.74|141.8|139.4|142.14|139.74|141.8|139.4|0
1651769100000|2022-05-05 16:45:00|141.89|139.49|141.89|139.49|142.06|139.66|141.8|139.4|0
1651769110000|2022-05-05 16:45:10|141.8|139.4|141.97|139.57|141.97|139.57|141.8|139.4|0
1651769120000|2022-05-05 16:45:20|141.89|139.49|142.48|140.08|142.74|140.34|141.89|139.49|0
1651769130000|2022-05-05 16:45:30|142.57|140.17|142.57|140.17|142.57|140.17|142.52|140.12|0
1651769140000|2022-05-05 16:45:40|142.23|139.83|142.06|139.66|142.23|139.83|141.97|139.57|0
1651769150000|2022-05-05 16:45:50|141.89|139.49|142.06|139.66|142.27|139.87|141.89|139.49|0
1651769160000|2022-05-05 16:46:00|141.89|139.49|142.23|139.83|142.31|139.91|141.76|139.36|0
1651769170000|2022-05-05 16:46:10|142.31|139.91|142.74|140.34|142.74|140.34|142.31|139.91|0
1651769180000|2022-05-05 16:46:20|142.48|140.08|142.06|139.66|142.48|140.08|141.97|139.57|0
1651769190000|2022-05-05 16:46:30|141.89|139.49|142.35|139.95|142.4|140|141.89|139.49|0
1651769200000|2022-05-05 16:46:40|142.4|140|142.27|139.87|142.4|140|141.97|139.57|0
1651769210000|2022-05-05 16:46:50|142.48|140.08|142.05|139.65|142.48|140.08|142.05|139.65|0
1651769220000|2022-05-05 16:47:00|141.63|139.23|140.95|138.55|141.63|139.23|140.95|138.55|0
1651769230000|2022-05-05 16:47:10|140.87|138.47|140.87|138.47|140.95|138.55|140.87|138.47|0
1651769240000|2022-05-05 16:47:20|140.95|138.55|141.12|138.72|141.38|138.98|140.95|138.55|0
1651769250000|2022-05-05 16:47:30|140.44|138.04|140.36|137.96|140.44|138.04|140.19|137.79|0
1651769260000|2022-05-05 16:47:40|140.32|137.92|140.23|137.83|140.32|137.92|140.23|137.83|0
1651769270000|2022-05-05 16:47:50|140.11|137.71|139.85|137.45|140.11|137.71|139.85|137.45|0
1651769280000|2022-05-05 16:48:00|139.94|137.54|139.52|137.12|139.94|137.54|139.43|137.03|0
1651769290000|2022-05-05 16:48:10|139.69|137.29|140.53|138.13|140.53|138.13|139.6|137.2|0
1651769300000|2022-05-05 16:48:20|140.36|137.96|140.11|137.71|140.36|137.96|140.11|137.71|0
1651769310000|2022-05-05 16:48:30|140.19|137.79|140.36|137.96|140.36|137.96|140.11|137.71|0
1651769320000|2022-05-05 16:48:40|140.53|138.13|140.74|138.34|140.74|138.34|140.15|137.75|0
1651769330000|2022-05-05 16:48:50|140.61|138.21|141.46|139.06|141.46|139.06|140.61|138.21|0
1651769340000|2022-05-05 16:49:00|141.88|139.48|141.8|139.4|142.05|139.65|141.8|139.4|0
1651769350000|2022-05-05 16:49:10|141.71|139.31|141.2|138.8|141.71|139.31|141.2|138.8|0
1651769360000|2022-05-05 16:49:20|141.12|138.72|140.87|138.47|141.2|138.8|140.87|138.47|0
1651769370000|2022-05-05 16:49:30|141.12|138.72|141.71|139.31|141.71|139.31|141.12|138.72|0
1651769380000|2022-05-05 16:49:40|141.63|139.23|140.95|138.55|141.63|139.23|140.95|138.55|0
1651769390000|2022-05-05 16:49:50|141.04|138.64|140.53|138.13|141.12|138.72|140.53|138.13|0
1651769400000|2022-05-05 16:50:00|140.87|138.47|141.71|139.31|141.71|139.31|140.87|138.47|0
1651769410000|2022-05-05 16:50:10|141.46|139.06|140.78|138.38|141.46|139.06|140.78|138.38|0
1651769420000|2022-05-05 16:50:20|141.04|138.64|141.63|139.23|141.63|139.23|141.04|138.64|0
1651769430000|2022-05-05 16:50:30|141.8|139.4|141.46|139.06|141.8|139.4|141.46|139.06|0
1651769440000|2022-05-05 16:50:40|141.37|138.97|141.8|139.4|141.8|139.4|141.2|138.8|0
1651769450000|2022-05-05 16:50:50|141.97|139.57|142.14|139.74|142.22|139.82|141.97|139.57|0
1651769460000|2022-05-05 16:51:00|142.31|139.91|142.95|140.55|142.95|140.55|142.31|139.91|0
1651769470000|2022-05-05 16:51:10|142.86|140.46|142.99|140.59|143.16|140.76|142.86|140.46|0
1651769480000|2022-05-05 16:51:20|143.29|140.89|143.85|141.45|143.85|141.45|143.29|140.89|0
1651769490000|2022-05-05 16:51:30|143.68|141.28|142.99|140.59|143.68|141.28|142.99|140.59|0
1651769500000|2022-05-05 16:51:40|143.08|140.68|142.91|140.51|143.08|140.68|142.82|140.42|0
1651769510000|2022-05-05 16:51:50|143.08|140.68|142.82|140.42|143.08|140.68|142.69|140.29|0
1651769520000|2022-05-05 16:52:00|142.73|140.33|143.08|140.68|143.08|140.68|142.56|140.16|0
1651769530000|2022-05-05 16:52:10|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1651769540000|2022-05-05 16:52:20|143.68|141.28|143.68|141.28|143.76|141.36|143.5|141.1|0
1651769550000|2022-05-05 16:52:30|142.99|140.59|142.99|140.59|142.99|140.59|142.73|140.33|0
1651769560000|2022-05-05 16:52:40|144.1|141.7|143.85|141.45|144.19|141.79|143.85|141.45|0
1651769570000|2022-05-05 16:52:50|143.93|141.53|143.93|141.53|144.19|141.79|143.93|141.53|0
1651769580000|2022-05-05 16:53:00|144.02|141.62|144.79|142.39|144.79|142.39|144.02|141.62|0
1651769590000|2022-05-05 16:53:10|144.62|142.22|144.79|142.39|144.88|142.48|144.62|142.22|0
1651769600000|2022-05-05 16:53:20|144.83|142.43|145.31|142.91|145.48|143.08|144.83|142.43|0
1651769610000|2022-05-05 16:53:30|145.22|142.82|144.96|142.56|145.22|142.82|144.96|142.56|0
1651769620000|2022-05-05 16:53:40|144.4|142|143.8|141.4|144.4|142|143.8|141.4|0
1651769630000|2022-05-05 16:53:50|143.85|141.45|144.28|141.88|144.28|141.88|143.85|141.45|0
1651769640000|2022-05-05 16:54:00|144.19|141.79|143.85|141.45|144.19|141.79|143.85|141.45|0
1651769650000|2022-05-05 16:54:10|143.67|141.27|143.67|141.27|143.67|141.27|143.59|141.19|0
1651769660000|2022-05-05 16:54:20|143.85|141.45|143.8|141.4|143.85|141.45|143.67|141.27|0
1651769670000|2022-05-05 16:54:30|144.28|141.88|144.96|142.56|144.96|142.56|144.28|141.88|0
1651769680000|2022-05-05 16:54:40|144.79|142.39|145.48|143.08|145.48|143.08|144.79|142.39|0
1651769690000|2022-05-05 16:54:50|144.96|142.56|145.05|142.65|145.22|142.82|144.96|142.56|0
1651769700000|2022-05-05 16:55:00|145.83|143.43|145.92|143.52|145.96|143.56|145.83|143.43|0
1651769710000|2022-05-05 16:55:10|145.83|143.43|146.26|143.86|146.26|143.86|145.83|143.43|0
1651769720000|2022-05-05 16:55:20|146.17|143.77|146.17|143.77|146.17|143.77|146|143.6|0
1651769730000|2022-05-05 16:55:30|146.09|143.69|146.44|144.04|146.56|144.16|146.09|143.69|0
1651769740000|2022-05-05 16:55:40|146.39|143.99|146.13|143.73|146.52|144.12|146.13|143.73|0
1651769750000|2022-05-05 16:55:50|146.26|143.86|146.43|144.03|146.43|144.03|146|143.6|0
1651769760000|2022-05-05 16:56:00|146.61|144.21|146|143.6|146.61|144.21|146|143.6|0
1651769770000|2022-05-05 16:56:10|146.26|143.86|146.35|143.95|146.35|143.95|146.26|143.86|0
1651769780000|2022-05-05 16:56:20|146.39|143.99|146.35|143.95|146.39|143.99|146|143.6|0
1651769790000|2022-05-05 16:56:30|146.3|143.9|146.26|143.86|146.3|143.9|146.04|143.64|0
1651769800000|2022-05-05 16:56:40|146.09|143.69|145.87|143.47|146.09|143.69|145.87|143.47|0
1651769810000|2022-05-05 16:56:50|145.74|143.34|146.39|143.99|146.39|143.99|145.74|143.34|0
1651769820000|2022-05-05 16:57:00|146.61|144.21|146.96|144.56|146.96|144.56|146.35|143.95|0
1651769830000|2022-05-05 16:57:10|147.13|144.73|147.48|145.08|147.48|145.08|147|144.6|0
1651769840000|2022-05-05 16:57:20|147.08|144.68|146.7|144.3|147.08|144.68|146.56|144.16|0
1651769850000|2022-05-05 16:57:30|146.82|144.42|147.39|144.99|147.39|144.99|146.82|144.42|0
1651769860000|2022-05-05 16:57:40|147.57|145.17|147.22|144.82|147.57|145.17|147.22|144.82|0
1651769870000|2022-05-05 16:57:50|147.39|144.99|147.04|144.64|147.39|144.99|147.04|144.64|0
1651769880000|2022-05-05 16:58:00|146.96|144.56|146.52|144.12|147.08|144.68|146.52|144.12|0
1651769890000|2022-05-05 16:58:10|145.91|143.51|145.31|142.91|145.91|143.51|145.31|142.91|0
1651769900000|2022-05-05 16:58:20|145.39|142.99|145.48|143.08|145.57|143.17|145.39|142.99|0
1651769910000|2022-05-05 16:58:30|145.57|143.17|145.31|142.91|145.74|143.34|145.31|142.91|0
1651769920000|2022-05-05 16:58:40|145.39|142.99|145.87|143.47|145.87|143.47|145.39|142.99|0
1651769930000|2022-05-05 16:58:50|145.78|143.38|145.74|143.34|145.83|143.43|145.74|143.34|0
1651769940000|2022-05-05 16:59:00|145.57|143.17|145.14|142.74|145.57|143.17|145.14|142.74|0
1651769950000|2022-05-05 16:59:10|145.31|142.91|145.83|143.43|145.83|143.43|145.31|142.91|0
1651769960000|2022-05-05 16:59:20|146|143.6|146.09|143.69|146.35|143.95|145.91|143.51|0
1651769970000|2022-05-05 16:59:30|145.83|143.43|146.48|144.08|146.52|144.12|145.83|143.43|0
1651769980000|2022-05-05 16:59:40|146.78|144.38|146.74|144.34|146.96|144.56|146.74|144.34|0
1651769990000|2022-05-05 16:59:50|146.95|144.55|147.48|145.08|147.56|145.16|146.95|144.55|0
1651770000000|2022-05-05 17:00:00|147.65|145.25|148.44|146.04|148.53|146.13|147.65|145.25|0
1651770010000|2022-05-05 17:00:10|148.09|145.69|148.26|145.86|148.26|145.86|148|145.6|0
1651770020000|2022-05-05 17:00:20|148.53|146.13|148.44|146.04|148.7|146.3|148.44|146.04|0
1651770030000|2022-05-05 17:00:30|148.26|145.86|148.61|146.21|148.61|146.21|148.26|145.86|0
1651770040000|2022-05-05 17:00:40|148.7|146.3|148.35|145.95|148.7|146.3|148.35|145.95|0
1651770050000|2022-05-05 17:00:50|148.7|146.3|148.88|146.48|148.88|146.48|148.7|146.3|0
1651770060000|2022-05-05 17:01:00|149.05|146.65|149.67|147.27|149.67|147.27|149.05|146.65|0
1651770070000|2022-05-05 17:01:10|149.4|147|149.76|147.36|149.76|147.36|149.4|147|0
1651770080000|2022-05-05 17:01:20|150.2|147.8|150.06|147.66|150.2|147.8|150.06|147.66|0
1651770090000|2022-05-05 17:01:30|149.93|147.53|149.76|147.36|150.11|147.71|149.76|147.36|0
1651770100000|2022-05-05 17:01:40|150.2|147.8|149.84|147.44|150.2|147.8|149.84|147.44|0
1651770110000|2022-05-05 17:01:50|149.67|147.27|149.93|147.53|149.93|147.53|149.67|147.27|0
1651770120000|2022-05-05 17:02:00|150.2|147.8|150.55|148.15|150.55|148.15|150.2|147.8|0
1651770130000|2022-05-05 17:02:10|150.46|148.06|150.64|148.24|150.64|148.24|150.11|147.71|0
1651770140000|2022-05-05 17:02:20|151.17|148.77|151.79|149.39|151.79|149.39|151.08|148.68|0
1651770150000|2022-05-05 17:02:30|152.06|149.66|152.41|150.01|152.41|150.01|152.06|149.66|0
1651770160000|2022-05-05 17:02:40|152.68|150.28|152.59|150.19|152.68|150.28|152.5|150.1|0
1651770170000|2022-05-05 17:02:50|152.68|150.28|151.97|149.57|152.68|150.28|151.97|149.57|0
1651770180000|2022-05-05 17:03:00|151.88|149.48|151.88|149.48|151.88|149.48|151.79|149.39|0
1651770190000|2022-05-05 17:03:10|151.79|149.39|151.61|149.21|151.79|149.39|151.61|149.21|0
1651770200000|2022-05-05 17:03:20|151.7|149.3|151.61|149.21|151.79|149.39|151.61|149.21|0
1651770210000|2022-05-05 17:03:30|151.44|149.04|151.26|148.86|151.44|149.04|151.17|148.77|0
1651770220000|2022-05-05 17:03:40|151.17|148.77|151.26|148.86|151.35|148.95|151.17|148.77|0
1651770230000|2022-05-05 17:03:50|151.3|148.9|151.79|149.39|151.79|149.39|151.3|148.9|0
1651770240000|2022-05-05 17:04:00|151.88|149.48|151.97|149.57|151.97|149.57|151.61|149.21|0
1651770250000|2022-05-05 17:04:10|151.52|149.12|151.79|149.39|151.79|149.39|151.44|149.04|0
1651770260000|2022-05-05 17:04:20|151.74|149.34|151.61|149.21|151.74|149.34|151.26|148.86|0
1651770270000|2022-05-05 17:04:30|151.52|149.12|150.99|148.59|151.52|149.12|150.99|148.59|0
1651770280000|2022-05-05 17:04:40|151.08|148.68|150.73|148.33|151.08|148.68|150.73|148.33|0
1651770290000|2022-05-05 17:04:50|150.9|148.5|150.81|148.41|150.9|148.5|150.73|148.33|0
1651770300000|2022-05-05 17:05:00|150.9|148.5|151.61|149.21|151.61|149.21|150.9|148.5|0
1651770310000|2022-05-05 17:05:10|151.79|149.39|151.17|148.77|151.79|149.39|151.17|148.77|0
1651770320000|2022-05-05 17:05:20|150.81|148.41|151.17|148.77|151.17|148.77|150.64|148.24|0
1651770330000|2022-05-05 17:05:30|150.99|148.59|150.99|148.59|151.08|148.68|150.9|148.5|0
1651770340000|2022-05-05 17:05:40|150.86|148.46|150.9|148.5|150.9|148.5|150.64|148.24|0
1651770350000|2022-05-05 17:05:50|150.81|148.41|150.73|148.33|150.9|148.5|150.73|148.33|0
1651770360000|2022-05-05 17:06:00|150.86|148.46|150.64|148.24|150.86|148.46|150.64|148.24|0
1651770370000|2022-05-05 17:06:10|150.9|148.5|150.99|148.59|150.99|148.59|150.9|148.5|0
1651770380000|2022-05-05 17:06:20|151.08|148.68|152.06|149.66|152.23|149.83|151.08|148.68|0
1651770390000|2022-05-05 17:06:30|152.01|149.61|152.06|149.66|152.06|149.66|151.97|149.57|0
1651770400000|2022-05-05 17:06:40|152.37|149.97|153.04|150.64|153.04|150.64|152.37|149.97|0
1651770410000|2022-05-05 17:06:50|153.13|150.73|152.86|150.46|153.13|150.73|152.86|150.46|0
1651770420000|2022-05-05 17:07:00|153.04|150.64|153.13|150.73|153.13|150.73|152.86|150.46|0
1651770430000|2022-05-05 17:07:10|153.04|150.64|152.28|149.88|153.13|150.73|152.28|149.88|0
1651770440000|2022-05-05 17:07:20|152.01|149.61|151.79|149.39|152.06|149.66|151.79|149.39|0
1651770450000|2022-05-05 17:07:30|151.7|149.3|152.32|149.92|152.32|149.92|151.7|149.3|0
1651770460000|2022-05-05 17:07:40|152.37|149.97|152.95|150.55|152.95|150.55|152.37|149.97|0
1651770470000|2022-05-05 17:07:50|153.22|150.82|153.31|150.91|153.39|150.99|153.13|150.73|0
1651770480000|2022-05-05 17:08:00|153.48|151.08|153.48|151.08|153.57|151.17|153.31|150.91|0
1651770490000|2022-05-05 17:08:10|153.66|151.26|153.66|151.26|153.75|151.35|153.57|151.17|0
1651770500000|2022-05-05 17:08:20|153.93|151.53|154.11|151.71|154.2|151.8|153.93|151.53|0
1651770510000|2022-05-05 17:08:30|154.02|151.62|153.57|151.17|154.02|151.62|153.57|151.17|0
1651770520000|2022-05-05 17:08:40|153.66|151.26|153.57|151.17|153.66|151.26|153.39|150.99|0
1651770530000|2022-05-05 17:08:50|153.75|151.35|153.66|151.26|153.75|151.35|153.66|151.26|0
1651770540000|2022-05-05 17:09:00|153.75|151.35|153.66|151.26|154.11|151.71|153.66|151.26|0
1651770550000|2022-05-05 17:09:10|153.93|151.53|153.89|151.49|153.93|151.53|153.89|151.49|0
1651770560000|2022-05-05 17:09:20|153.84|151.44|153.93|151.53|153.93|151.53|153.84|151.44|0
1651770570000|2022-05-05 17:09:30|154.02|151.62|154.11|151.71|154.2|151.8|154.02|151.62|0
1651770580000|2022-05-05 17:09:40|154.2|151.8|153.13|150.73|154.2|151.8|153.13|150.73|0
1651770590000|2022-05-05 17:09:50|153.04|150.64|152.81|150.41|153.04|150.64|152.81|150.41|0
1651770600000|2022-05-05 17:10:00|152.77|150.37|154.15|151.75|154.15|151.75|152.72|150.32|0
1651770610000|2022-05-05 17:10:10|154.33|151.93|154.06|151.66|154.33|151.93|154.06|151.66|0
1651770620000|2022-05-05 17:10:20|153.61|151.21|153.61|151.21|153.61|151.21|153.52|151.12|0
1651770630000|2022-05-05 17:10:30|153.43|151.03|153.26|150.86|153.48|151.08|153.26|150.86|0
1651770640000|2022-05-05 17:10:40|153.34|150.94|153.08|150.68|153.34|150.94|153.08|150.68|0
1651770650000|2022-05-05 17:10:50|152.99|150.59|152.72|150.32|153.08|150.68|152.63|150.23|0
1651770660000|2022-05-05 17:11:00|152.54|150.14|152.23|149.83|152.54|150.14|152.23|149.83|0
1651770670000|2022-05-05 17:11:10|152.1|149.7|151.74|149.34|152.1|149.7|151.74|149.34|0
1651770680000|2022-05-05 17:11:20|152.01|149.61|152.5|150.1|152.5|150.1|152.01|149.61|0
1651770690000|2022-05-05 17:11:30|152.63|150.23|153.12|150.72|153.12|150.72|152.63|150.23|0
1651770700000|2022-05-05 17:11:40|153.26|150.86|152.54|150.14|153.26|150.86|152.54|150.14|0
1651770710000|2022-05-05 17:11:50|152.63|150.23|152.1|149.7|152.63|150.23|152.1|149.7|0
1651770720000|2022-05-05 17:12:00|152.19|149.79|152.5|150.1|152.5|150.1|152.19|149.79|0
1651770730000|2022-05-05 17:12:10|152.72|150.32|152.36|149.96|152.72|150.32|152.36|149.96|0
1651770740000|2022-05-05 17:12:20|152.19|149.79|151.48|149.08|152.28|149.88|151.48|149.08|0
1651770750000|2022-05-05 17:12:30|151.57|149.17|151.43|149.03|151.57|149.17|151.43|149.03|0
1651770760000|2022-05-05 17:12:40|151.3|148.9|150.95|148.55|151.3|148.9|150.86|148.46|0
1651770770000|2022-05-05 17:12:50|150.86|148.46|150.86|148.46|150.95|148.55|150.86|148.46|0
1651770780000|2022-05-05 17:13:00|150.51|148.11|150.73|148.33|150.73|148.33|150.51|148.11|0
1651770790000|2022-05-05 17:13:10|151.39|148.99|150.86|148.46|151.39|148.99|150.86|148.46|0
1651770800000|2022-05-05 17:13:20|150.42|148.02|150.59|148.19|150.77|148.37|150.42|148.02|0
1651770810000|2022-05-05 17:13:30|150.42|148.02|150.77|148.37|150.95|148.55|150.42|148.02|0
1651770820000|2022-05-05 17:13:40|150.51|148.11|150.15|147.75|150.51|148.11|150.15|147.75|0
1651770830000|2022-05-05 17:13:50|150.33|147.93|149.8|147.4|150.33|147.93|149.8|147.4|0
1651770840000|2022-05-05 17:14:00|150.07|147.67|148.61|146.21|150.07|147.67|148.52|146.12|0
1651770850000|2022-05-05 17:14:10|148.35|145.95|147.69|145.29|148.35|145.95|147.69|145.29|0
1651770860000|2022-05-05 17:14:20|147.65|145.25|147.13|144.73|147.65|145.25|146.78|144.38|0
1651770870000|2022-05-05 17:14:30|147.05|144.65|146.61|144.21|147.13|144.73|146.61|144.21|0
1651770880000|2022-05-05 17:14:40|146.78|144.38|146.7|144.3|146.78|144.38|146.61|144.21|0
1651770890000|2022-05-05 17:14:50|146.35|143.95|146.61|144.21|146.61|144.21|146.35|143.95|0
1651770900000|2022-05-05 17:15:00|146.87|144.47|147.26|144.86|147.26|144.86|146.87|144.47|0
1651770910000|2022-05-05 17:15:10|147.13|144.73|148.27|145.87|148.27|145.87|147.13|144.73|0
1651770920000|2022-05-05 17:15:20|147.66|145.26|147.66|145.26|147.7|145.3|147.57|145.17|0
1651770930000|2022-05-05 17:15:30|147.83|145.43|147.22|144.82|147.83|145.43|147.22|144.82|0
1651770940000|2022-05-05 17:15:40|147.13|144.73|146.78|144.38|147.13|144.73|146.78|144.38|0
1651770950000|2022-05-05 17:15:50|147.09|144.69|146.87|144.47|147.22|144.82|146.87|144.47|0
1651770960000|2022-05-05 17:16:00|146.7|144.3|146.17|143.77|146.7|144.3|146.17|143.77|0
1651770970000|2022-05-05 17:16:10|145.57|143.17|145.48|143.08|145.57|143.17|145.48|143.08|0
1651770980000|2022-05-05 17:16:20|145.22|142.82|144.79|142.39|145.22|142.82|144.79|142.39|0
1651770990000|2022-05-05 17:16:30|144.7|142.3|144.62|142.22|144.7|142.3|144.18|141.78|0
1651771000000|2022-05-05 17:16:40|144.44|142.04|144.53|142.13|144.62|142.22|144.44|142.04|0
1651771010000|2022-05-05 17:16:50|144.7|142.3|144.7|142.3|144.7|142.3|144.44|142.04|0
1651771020000|2022-05-05 17:17:00|145.05|142.65|145.31|142.91|145.31|142.91|145.05|142.65|0
1651771030000|2022-05-05 17:17:10|145.05|142.65|144.53|142.13|145.05|142.65|144.27|141.87|0
1651771040000|2022-05-05 17:17:20|144.79|142.39|145.22|142.82|145.22|142.82|144.79|142.39|0
1651771050000|2022-05-05 17:17:30|145.31|142.91|145.43|143.03|145.43|143.03|145.31|142.91|0
1651771060000|2022-05-05 17:17:40|145.57|143.17|145.74|143.34|145.74|143.34|145.31|142.91|0
1651771070000|2022-05-05 17:17:50|145.83|143.43|146|143.6|146|143.6|145.83|143.43|0
1651771080000|2022-05-05 17:18:00|145.91|143.51|147.83|145.43|147.83|145.43|145.91|143.51|0
1651771090000|2022-05-05 17:18:10|148.01|145.61|147.13|144.73|148.01|145.61|147.13|144.73|0
1651771100000|2022-05-05 17:18:20|147.22|144.82|147.31|144.91|147.35|144.95|147.22|144.82|0
1651771110000|2022-05-05 17:18:30|147.13|144.73|147.35|144.95|147.57|145.17|147.13|144.73|0
1651771120000|2022-05-05 17:18:40|147.31|144.91|147.13|144.73|147.31|144.91|146.96|144.56|0
1651771130000|2022-05-05 17:18:50|147.04|144.64|147|144.6|147.13|144.73|147|144.6|0
1651771140000|2022-05-05 17:19:00|147.13|144.73|146.74|144.34|147.13|144.73|146.74|144.34|0
1651771150000|2022-05-05 17:19:10|146.78|144.38|147.48|145.08|147.48|145.08|146.78|144.38|0
1651771160000|2022-05-05 17:19:20|147.66|145.26|147.31|144.91|147.66|145.26|147.31|144.91|0
1651771170000|2022-05-05 17:19:30|147.04|144.64|146.7|144.3|147.04|144.64|146.61|144.21|0
1651771180000|2022-05-05 17:19:40|146.87|144.47|147.39|144.99|147.39|144.99|146.7|144.3|0
1651771190000|2022-05-05 17:19:50|147.31|144.91|147.13|144.73|147.39|144.99|147.13|144.73|0
1651771200000|2022-05-05 17:20:00|146.87|144.47|146|143.6|146.87|144.47|146|143.6|0
1651771210000|2022-05-05 17:20:10|146.35|143.95|145.74|143.34|146.35|143.95|145.65|143.25|0
1651771220000|2022-05-05 17:20:20|145.83|143.43|146.09|143.69|146.09|143.69|145.83|143.43|0
1651771230000|2022-05-05 17:20:30|146.04|143.64|146.7|144.3|146.7|144.3|146.04|143.64|0
1651771240000|2022-05-05 17:20:40|146.26|143.86|145.65|143.25|146.26|143.86|145.65|143.25|0
1651771250000|2022-05-05 17:20:50|145.74|143.34|146.43|144.03|146.43|144.03|145.65|143.25|0
1651771260000|2022-05-05 17:21:00|146.78|144.38|146.61|144.21|146.78|144.38|146.43|144.03|0
1651771270000|2022-05-05 17:21:10|146.43|144.03|146.26|143.86|146.43|144.03|146.17|143.77|0
1651771280000|2022-05-05 17:21:20|146.43|144.03|147.13|144.73|147.13|144.73|146.43|144.03|0
1651771290000|2022-05-05 17:21:30|146.69|144.29|146.69|144.29|146.78|144.38|146.65|144.25|0
1651771300000|2022-05-05 17:21:40|147.04|144.64|147.04|144.64|147.04|144.64|146.96|144.56|0
1651771310000|2022-05-05 17:21:50|146.87|144.47|148.09|145.69|148.09|145.69|146.87|144.47|0
1651771320000|2022-05-05 17:22:00|148.18|145.78|148.01|145.61|148.18|145.78|147.83|145.43|0
1651771330000|2022-05-05 17:22:10|147.78|145.38|147.96|145.56|148.14|145.74|147.74|145.34|0
1651771340000|2022-05-05 17:22:20|148.36|145.96|148.53|146.13|148.53|146.13|148.09|145.69|0
1651771350000|2022-05-05 17:22:30|148.71|146.31|147.66|145.26|148.71|146.31|147.66|145.26|0
1651771360000|2022-05-05 17:22:40|147.74|145.34|147.74|145.34|147.83|145.43|147.74|145.34|0
1651771370000|2022-05-05 17:22:50|148.01|145.61|147.83|145.43|148.01|145.61|147.83|145.43|0
1651771380000|2022-05-05 17:23:00|147.74|145.34|147.31|144.91|147.74|145.34|147.31|144.91|0
1651771390000|2022-05-05 17:23:10|147.26|144.86|146.61|144.21|147.31|144.91|146.61|144.21|0
1651771400000|2022-05-05 17:23:20|146.43|144.03|146.35|143.95|146.61|144.21|146.35|143.95|0
1651771410000|2022-05-05 17:23:30|146.43|144.03|146.61|144.21|146.61|144.21|146.43|144.03|0
1651771420000|2022-05-05 17:23:40|146.52|144.12|146.69|144.29|146.96|144.56|146.52|144.12|0
1651771430000|2022-05-05 17:23:50|146.96|144.56|147.61|145.21|147.74|145.34|146.96|144.56|0
1651771440000|2022-05-05 17:24:00|147.48|145.08|147.39|144.99|147.65|145.25|147.3|144.9|0
1651771450000|2022-05-05 17:24:10|147.48|145.08|147.08|144.68|147.48|145.08|147.04|144.64|0
1651771460000|2022-05-05 17:24:20|147.22|144.82|147.13|144.73|147.22|144.82|147.13|144.73|0
1651771470000|2022-05-05 17:24:30|146.96|144.56|146.78|144.38|146.96|144.56|146.78|144.38|0
1651771480000|2022-05-05 17:24:40|147.04|144.64|147.13|144.73|147.3|144.9|147.04|144.64|0
1651771490000|2022-05-05 17:24:50|147.48|145.08|147.74|145.34|147.92|145.52|147.48|145.08|0
1651771500000|2022-05-05 17:25:00|147.48|145.08|147.26|144.86|147.57|145.17|147.26|144.86|0
1651771510000|2022-05-05 17:25:10|147.22|144.82|147.65|145.25|147.65|145.25|147.22|144.82|0
1651771520000|2022-05-05 17:25:20|147.74|145.34|147.74|145.34|147.74|145.34|147.74|145.34|0
1651771530000|2022-05-05 17:25:30|147.57|145.17|147.22|144.82|147.57|145.17|147.13|144.73|0
1651771540000|2022-05-05 17:25:40|146.78|144.38|146.61|144.21|146.78|144.38|146.35|143.95|0
1651771550000|2022-05-05 17:25:50|146.78|144.38|147.22|144.82|147.22|144.82|146.34|143.94|0
1651771560000|2022-05-05 17:26:00|147.57|145.17|147.65|145.25|148|145.6|147.57|145.17|0
1651771570000|2022-05-05 17:26:10|147.74|145.34|147.83|145.43|147.83|145.43|147.57|145.17|0
1651771580000|2022-05-05 17:26:20|147.87|145.47|147.35|144.95|148.13|145.73|147.35|144.95|0
1651771590000|2022-05-05 17:26:30|146.61|144.21|145.86|143.46|146.61|144.21|145.86|143.46|0
1651771600000|2022-05-05 17:26:40|145.82|143.42|145.65|143.25|145.82|143.42|145.65|143.25|0
1651771610000|2022-05-05 17:26:50|145.82|143.42|145.91|143.51|146.34|143.94|145.82|143.42|0
1651771620000|2022-05-05 17:27:00|146|143.6|145.48|143.08|146|143.6|145.43|143.03|0
1651771630000|2022-05-05 17:27:10|145.13|142.73|146.26|143.86|146.26|143.86|145.13|142.73|0
1651771640000|2022-05-05 17:27:20|146.43|144.03|146.52|144.12|146.52|144.12|146.17|143.77|0
1651771650000|2022-05-05 17:27:30|146.08|143.68|145.74|143.34|146.34|143.94|145.74|143.34|0
1651771660000|2022-05-05 17:27:40|145.65|143.25|145.74|143.34|145.86|143.46|145.65|143.25|0
1651771670000|2022-05-05 17:27:50|146|143.6|145.56|143.16|146|143.6|145.56|143.16|0
1651771680000|2022-05-05 17:28:00|145.74|143.34|146.52|144.12|146.61|144.21|145.74|143.34|0
1651771690000|2022-05-05 17:28:10|146.08|143.68|146.39|143.99|146.39|143.99|145.86|143.46|0
1651771700000|2022-05-05 17:28:20|146.08|143.68|146.12|143.72|146.34|143.94|146.08|143.68|0
1651771710000|2022-05-05 17:28:30|146|143.6|146.08|143.68|146.08|143.68|145.82|143.42|0
1651771720000|2022-05-05 17:28:40|146.47|144.07|146.52|144.12|146.78|144.38|146.47|144.07|0
1651771730000|2022-05-05 17:28:50|146.47|144.07|146.78|144.38|146.78|144.38|146.47|144.07|0
1651771740000|2022-05-05 17:29:00|147.3|144.9|147.22|144.82|147.3|144.9|146.95|144.55|0
1651771750000|2022-05-05 17:29:10|147|144.6|148.09|145.69|148.09|145.69|147|144.6|0
1651771760000|2022-05-05 17:29:20|147.74|145.34|148.18|145.78|148.18|145.78|147.74|145.34|0
1651771770000|2022-05-05 17:29:30|148|145.6|147.48|145.08|148|145.6|147.39|144.99|0
1651771780000|2022-05-05 17:29:40|147.52|145.12|147.83|145.43|147.83|145.43|147.52|145.12|0
1651771790000|2022-05-05 17:29:50|147.74|145.34|147.74|145.34|147.78|145.38|147.74|145.34|0
1651771800000|2022-05-05 17:30:00|147.83|145.43|146.26|143.86|147.83|145.43|146.08|143.68|0
1651771810000|2022-05-05 17:30:10|145.95|143.55|146.34|143.94|146.34|143.94|145.95|143.55|0
1651771820000|2022-05-05 17:30:20|145.86|143.46|144.7|142.3|145.86|143.46|144.7|142.3|0
1651771830000|2022-05-05 17:30:30|144.87|142.47|144.22|141.82|144.87|142.47|144.09|141.69|0
1651771840000|2022-05-05 17:30:40|144.35|141.95|144.61|142.21|144.61|142.21|144.09|141.69|0
1651771850000|2022-05-05 17:30:50|144.78|142.38|145.39|142.99|145.39|142.99|144.78|142.38|0
1651771860000|2022-05-05 17:31:00|144.78|142.38|144.87|142.47|144.87|142.47|144.78|142.38|0
1651771870000|2022-05-05 17:31:10|145.13|142.73|145.13|142.73|145.13|142.73|145.13|142.73|0
1651771880000|2022-05-05 17:31:20|145.39|142.99|145.39|142.99|145.39|142.99|145.21|142.81|0
1651771890000|2022-05-05 17:31:30|145.73|143.33|146.69|144.29|146.78|144.38|145.73|143.33|0
1651771900000|2022-05-05 17:31:40|146.26|143.86|145.65|143.25|146.26|143.86|145.65|143.25|0
1651771910000|2022-05-05 17:31:50|145.3|142.9|145.13|142.73|145.3|142.9|145.13|142.73|0
1651771920000|2022-05-05 17:32:00|144.87|142.47|144.74|142.34|145.17|142.77|144.74|142.34|0
1651771930000|2022-05-05 17:32:10|144.7|142.3|144.95|142.55|144.95|142.55|144.7|142.3|0
1651771940000|2022-05-05 17:32:20|144.87|142.47|144.44|142.04|144.87|142.47|144.44|142.04|0
1651771950000|2022-05-05 17:32:30|144.52|142.12|145.26|142.86|145.26|142.86|144.52|142.12|0
1651771960000|2022-05-05 17:32:40|145.47|143.07|144.52|142.12|145.47|143.07|144.52|142.12|0
1651771970000|2022-05-05 17:32:50|144.61|142.21|144.52|142.12|144.61|142.21|144.26|141.86|0
1651771980000|2022-05-05 17:33:00|144.18|141.78|144.61|142.21|144.61|142.21|144.18|141.78|0
1651771990000|2022-05-05 17:33:10|144.52|142.12|144.65|142.25|144.91|142.51|144.52|142.12|0
1651772000000|2022-05-05 17:33:20|145.04|142.64|145|142.6|145.13|142.73|145|142.6|0
1651772010000|2022-05-05 17:33:30|144.52|142.12|144.52|142.12|144.61|142.21|144.44|142.04|0
1651772020000|2022-05-05 17:33:40|144.44|142.04|144.87|142.47|144.87|142.47|144.26|141.86|0
1651772030000|2022-05-05 17:33:50|144.78|142.38|145.13|142.73|145.13|142.73|144.78|142.38|0
1651772040000|2022-05-05 17:34:00|145.08|142.68|145.99|143.59|146.43|144.03|145.08|142.68|0
1651772050000|2022-05-05 17:34:10|145.91|143.51|146.34|143.94|146.34|143.94|145.91|143.51|0
1651772060000|2022-05-05 17:34:20|145.95|143.55|145.47|143.07|145.95|143.55|145.47|143.07|0
1651772070000|2022-05-05 17:34:30|145.56|143.16|145.99|143.59|145.99|143.59|145.56|143.16|0
1651772080000|2022-05-05 17:34:40|146.25|143.85|145.91|143.51|146.25|143.85|145.91|143.51|0
1651772090000|2022-05-05 17:34:50|145.77|143.37|145.56|143.16|145.77|143.37|145.47|143.07|0
1651772100000|2022-05-05 17:35:00|145.69|143.29|146.25|143.85|146.34|143.94|145.69|143.29|0
1651772110000|2022-05-05 17:35:10|145.86|143.46|145.99|143.59|145.99|143.59|145.86|143.46|0
1651772120000|2022-05-05 17:35:20|145.91|143.51|146.43|144.03|146.69|144.29|145.91|143.51|0
1651772130000|2022-05-05 17:35:30|145.99|143.59|145.86|143.46|145.99|143.59|145.82|143.42|0
1651772140000|2022-05-05 17:35:40|145.91|143.51|146.08|143.68|146.17|143.77|145.91|143.51|0
1651772150000|2022-05-05 17:35:50|146.21|143.81|146.95|144.55|147.13|144.73|146.21|143.81|0
1651772160000|2022-05-05 17:36:00|146.86|144.46|147.74|145.34|147.74|145.34|146.86|144.46|0
1651772170000|2022-05-05 17:36:10|148.35|145.95|148.97|146.57|148.97|146.57|148.35|145.95|0
1651772180000|2022-05-05 17:36:20|149.05|146.65|148.7|146.3|149.05|146.65|148.7|146.3|0
1651772190000|2022-05-05 17:36:30|148.74|146.34|148.39|145.99|149.05|146.65|148.35|145.95|0
1651772200000|2022-05-05 17:36:40|148.53|146.13|149.01|146.61|149.23|146.83|148.53|146.13|0
1651772210000|2022-05-05 17:36:50|149.14|146.74|149.5|147.1|149.5|147.1|149.14|146.74|0
1651772220000|2022-05-05 17:37:00|149.58|147.18|149.94|147.54|150.29|147.89|149.58|147.18|0
1651772230000|2022-05-05 17:37:10|149.98|147.58|150.64|148.24|150.64|148.24|149.98|147.58|0
1651772240000|2022-05-05 17:37:20|150.73|148.33|150.86|148.46|150.91|148.51|150.73|148.33|0
1651772250000|2022-05-05 17:37:30|150.82|148.42|151.13|148.73|151.53|149.13|150.82|148.42|0
1651772260000|2022-05-05 17:37:40|151.09|148.69|151.09|148.69|151.27|148.87|151.09|148.69|0
1651772270000|2022-05-05 17:37:50|150.73|148.33|150.38|147.98|150.73|148.33|150.29|147.89|0
1651772280000|2022-05-05 17:38:00|150.73|148.33|150.56|148.16|150.73|148.33|150.38|147.98|0
1651772290000|2022-05-05 17:38:10|150.11|147.71|149.89|147.49|150.11|147.71|149.89|147.49|0
1651772300000|2022-05-05 17:38:20|149.67|147.27|149.32|146.92|149.67|147.27|149.32|146.92|0
1651772310000|2022-05-05 17:38:30|149.14|146.74|149.27|146.87|149.27|146.87|148.97|146.57|0
1651772320000|2022-05-05 17:38:40|149.23|146.83|149.32|146.92|149.41|147.01|149.23|146.83|0
1651772330000|2022-05-05 17:38:50|148.26|145.86|147.82|145.42|148.26|145.86|147.82|145.42|0
1651772340000|2022-05-05 17:39:00|147.56|145.16|146.95|144.55|147.56|145.16|146.86|144.46|0
1651772350000|2022-05-05 17:39:10|146.69|144.29|146.95|144.55|147.56|145.16|146.69|144.29|0
1651772360000|2022-05-05 17:39:20|147.04|144.64|147.04|144.64|147.3|144.9|147.04|144.64|0
1651772370000|2022-05-05 17:39:30|146.73|144.33|146.86|144.46|146.86|144.46|146.73|144.33|0
1651772380000|2022-05-05 17:39:40|147.21|144.81|147.47|145.07|147.47|145.07|147.21|144.81|0
1651772390000|2022-05-05 17:39:50|147.3|144.9|147.3|144.9|147.3|144.9|146.95|144.55|0
1651772400000|2022-05-05 17:40:00|147.39|144.99|146.9|144.5|147.39|144.99|146.9|144.5|0
1651772410000|2022-05-05 17:40:10|146.86|144.46|146.77|144.37|146.95|144.55|146.77|144.37|0
1651772420000|2022-05-05 17:40:20|146.43|144.03|146.51|144.11|146.77|144.37|146.34|143.94|0
1651772430000|2022-05-05 17:40:30|146.6|144.2|146.51|144.11|146.6|144.2|146.47|144.07|0
1651772440000|2022-05-05 17:40:40|146.34|143.94|147.08|144.68|147.08|144.68|146.34|143.94|0
1651772450000|2022-05-05 17:40:50|147.74|145.34|147.39|144.99|147.74|145.34|147.39|144.99|0
1651772460000|2022-05-05 17:41:00|148|145.6|147.56|145.16|148|145.6|147.47|145.07|0
1651772470000|2022-05-05 17:41:10|146.86|144.46|147.51|145.11|147.51|145.11|146.86|144.46|0
1651772480000|2022-05-05 17:41:20|147.56|145.16|147.65|145.25|147.91|145.51|147.43|145.03|0
1651772490000|2022-05-05 17:41:30|147.78|145.38|147.74|145.34|147.78|145.38|147.3|144.9|0
1651772500000|2022-05-05 17:41:40|148.22|145.82|148|145.6|148.22|145.82|148|145.6|0
1651772510000|2022-05-05 17:41:50|148.17|145.77|148.17|145.77|148.22|145.82|147.91|145.51|0
1651772520000|2022-05-05 17:42:00|148.7|146.3|147.91|145.51|148.7|146.3|147.91|145.51|0
1651772530000|2022-05-05 17:42:10|147.51|145.11|147.39|144.99|147.51|145.11|147.3|144.9|0
1651772540000|2022-05-05 17:42:20|147.56|145.16|148.61|146.21|148.61|146.21|147.56|145.16|0
1651772550000|2022-05-05 17:42:30|148.35|145.95|148.22|145.82|148.7|146.3|148.22|145.82|0
1651772560000|2022-05-05 17:42:40|148.04|145.64|149.49|147.09|149.49|147.09|148.04|145.64|0
1651772570000|2022-05-05 17:42:50|149.23|146.83|149.76|147.36|149.76|147.36|149.14|146.74|0
1651772580000|2022-05-05 17:43:00|150.38|147.98|149.76|147.36|150.47|148.07|149.76|147.36|0
1651772590000|2022-05-05 17:43:10|149.98|147.58|150.38|147.98|150.51|148.11|149.98|147.58|0
1651772600000|2022-05-05 17:43:20|150.47|148.07|150.29|147.89|150.47|148.07|150.29|147.89|0
1651772610000|2022-05-05 17:43:30|150.47|148.07|149.67|147.27|150.47|148.07|149.67|147.27|0
1651772620000|2022-05-05 17:43:40|149.4|147|149.14|146.74|149.4|147|149.14|146.74|0
1651772630000|2022-05-05 17:43:50|149.32|146.92|149.05|146.65|149.32|146.92|148.7|146.3|0
1651772640000|2022-05-05 17:44:00|148.7|146.3|148.61|146.21|148.7|146.3|148.35|145.95|0
1651772650000|2022-05-05 17:44:10|148.52|146.12|149.32|146.92|149.32|146.92|148.52|146.12|0
1651772660000|2022-05-05 17:44:20|149.23|146.83|149.14|146.74|149.4|147|149.14|146.74|0
1651772670000|2022-05-05 17:44:30|149.05|146.65|148.52|146.12|149.05|146.65|148.52|146.12|0
1651772680000|2022-05-05 17:44:40|148.08|145.68|147.91|145.51|148.08|145.68|147.82|145.42|0
1651772690000|2022-05-05 17:44:50|147.65|145.25|147.38|144.98|147.65|145.25|147.3|144.9|0
1651772700000|2022-05-05 17:45:00|147.21|144.81|147.56|145.16|147.78|145.38|147.21|144.81|0
1651772710000|2022-05-05 17:45:10|147.69|145.29|148.17|145.77|148.17|145.77|147.56|145.16|0
1651772720000|2022-05-05 17:45:20|148.44|146.04|148.08|145.68|148.44|146.04|148.08|145.68|0
1651772730000|2022-05-05 17:45:30|148.17|145.77|148|145.6|148.17|145.77|148|145.6|0
1651772740000|2022-05-05 17:45:40|148.26|145.86|148.44|146.04|148.7|146.3|148.26|145.86|0
1651772750000|2022-05-05 17:45:50|148.13|145.73|148|145.6|148.13|145.73|148|145.6|0
1651772760000|2022-05-05 17:46:00|147.47|145.07|147.47|145.07|147.56|145.16|147.47|145.07|0
1651772770000|2022-05-05 17:46:10|147.21|144.81|147.03|144.63|147.3|144.9|147.03|144.63|0
1651772780000|2022-05-05 17:46:20|146.86|144.46|147.03|144.63|147.03|144.63|146.77|144.37|0
1651772790000|2022-05-05 17:46:30|147.3|144.9|147.91|145.51|148.17|145.77|147.3|144.9|0
1651772800000|2022-05-05 17:46:40|147.73|145.33|147.82|145.42|148|145.6|147.73|145.33|0
1651772810000|2022-05-05 17:46:50|147.47|145.07|147.38|144.98|147.56|145.16|147.38|144.98|0
1651772820000|2022-05-05 17:47:00|147.21|144.81|147.3|144.9|147.3|144.9|146.95|144.55|0
1651772830000|2022-05-05 17:47:10|147.56|145.16|147.56|145.16|147.69|145.29|147.56|145.16|0
1651772840000|2022-05-05 17:47:20|147.47|145.07|146.95|144.55|147.47|145.07|146.95|144.55|0
1651772850000|2022-05-05 17:47:30|146.86|144.46|146.77|144.37|146.86|144.46|146.77|144.37|0
1651772860000|2022-05-05 17:47:40|146.86|144.46|146.95|144.55|146.95|144.55|146.86|144.46|0
1651772870000|2022-05-05 17:47:50|147.47|145.07|147.3|144.9|147.47|145.07|147.3|144.9|0
1651772880000|2022-05-05 17:48:00|147.03|144.63|145.73|143.33|147.03|144.63|145.73|143.33|0
1651772890000|2022-05-05 17:48:10|145.81|143.41|146.16|143.76|146.16|143.76|145.55|143.15|0
1651772900000|2022-05-05 17:48:20|146.34|143.94|146.2|143.8|146.42|144.02|146.2|143.8|0
1651772910000|2022-05-05 17:48:30|146.34|143.94|146.25|143.85|146.6|144.2|146.25|143.85|0
1651772920000|2022-05-05 17:48:40|146.34|143.94|146.42|144.02|146.42|144.02|146.34|143.94|0
1651772930000|2022-05-05 17:48:50|146.08|143.68|146.25|143.85|146.34|143.94|145.9|143.5|0
1651772940000|2022-05-05 17:49:00|146.34|143.94|145.9|143.5|146.34|143.94|145.81|143.41|0
1651772950000|2022-05-05 17:49:10|145.73|143.33|145.16|142.76|145.73|143.33|145.16|142.76|0
1651772960000|2022-05-05 17:49:20|144.95|142.55|145.03|142.63|145.12|142.72|144.95|142.55|0
1651772970000|2022-05-05 17:49:30|145.21|142.81|145.29|142.89|145.38|142.98|145.21|142.81|0
1651772980000|2022-05-05 17:49:40|145.21|142.81|145.42|143.02|145.42|143.02|145.12|142.72|0
1651772990000|2022-05-05 17:49:50|145.29|142.89|144.86|142.46|145.29|142.89|144.86|142.46|0
1651773000000|2022-05-05 17:50:00|145.12|142.72|144.17|141.77|145.12|142.72|144.17|141.77|0
1651773010000|2022-05-05 17:50:10|144.34|141.94|143.91|141.51|144.34|141.94|143.91|141.51|0
1651773020000|2022-05-05 17:50:20|143.74|141.34|143.52|141.12|143.83|141.43|143.52|141.12|0
1651773030000|2022-05-05 17:50:30|143.4|141|142.88|140.48|143.4|141|142.88|140.48|0
1651773040000|2022-05-05 17:50:40|142.97|140.57|142.54|140.14|142.97|140.57|142.54|140.14|0
1651773050000|2022-05-05 17:50:50|142.71|140.31|142.5|140.1|142.71|140.31|142.41|140.01|0
1651773060000|2022-05-05 17:51:00|142.45|140.05|142.37|139.97|142.45|140.05|142.2|139.8|0
1651773070000|2022-05-05 17:51:10|142.32|139.92|142.11|139.71|142.37|139.97|142.11|139.71|0
1651773080000|2022-05-05 17:51:20|142.28|139.88|142.63|140.23|142.63|140.23|142.28|139.88|0
1651773090000|2022-05-05 17:51:30|142.8|140.4|142.63|140.23|142.88|140.48|142.54|140.14|0
1651773100000|2022-05-05 17:51:40|142.41|140.01|142.54|140.14|142.63|140.23|142.41|140.01|0
1651773110000|2022-05-05 17:51:50|142.58|140.18|142.03|139.63|142.58|140.18|142.03|139.63|0
1651773120000|2022-05-05 17:52:00|142.11|139.71|141.86|139.46|142.11|139.71|141.86|139.46|0
1651773130000|2022-05-05 17:52:10|141.77|139.37|141.86|139.46|141.86|139.46|141.69|139.29|0
1651773140000|2022-05-05 17:52:20|141.77|139.37|141.69|139.29|141.86|139.46|141.69|139.29|0
1651773150000|2022-05-05 17:52:30|141.94|139.54|142.11|139.71|142.11|139.71|141.94|139.54|0
1651773160000|2022-05-05 17:52:40|142.03|139.63|142.03|139.63|142.2|139.8|141.94|139.54|0
1651773170000|2022-05-05 17:52:50|141.9|139.5|142.03|139.63|142.03|139.63|141.73|139.33|0
1651773180000|2022-05-05 17:53:00|142.71|140.31|142.88|140.48|142.88|140.48|142.54|140.14|0
1651773190000|2022-05-05 17:53:10|142.67|140.27|142.28|139.88|142.67|140.27|142.28|139.88|0
1651773200000|2022-05-05 17:53:20|142.32|139.92|142.62|140.22|142.62|140.22|142.32|139.92|0
1651773210000|2022-05-05 17:53:30|142.71|140.31|143.01|140.61|143.65|141.25|142.71|140.31|0
1651773220000|2022-05-05 17:53:40|143.14|140.74|143.05|140.65|143.22|140.82|143.05|140.65|0
1651773230000|2022-05-05 17:53:50|143.22|140.82|143.22|140.82|143.22|140.82|143.14|140.74|0
1651773240000|2022-05-05 17:54:00|143.05|140.65|142.8|140.4|143.05|140.65|142.8|140.4|0
1651773250000|2022-05-05 17:54:10|142.45|140.05|142.37|139.97|142.45|140.05|142.28|139.88|0
1651773260000|2022-05-05 17:54:20|142.45|140.05|142.28|139.88|142.45|140.05|142.2|139.8|0
1651773270000|2022-05-05 17:54:30|142.37|139.97|142.54|140.14|142.54|140.14|142.32|139.92|0
1651773280000|2022-05-05 17:54:40|142.62|140.22|142.54|140.14|142.62|140.22|142.54|140.14|0
1651773290000|2022-05-05 17:54:50|142.62|140.22|142.8|140.4|142.8|140.4|142.54|140.14|0
1651773300000|2022-05-05 17:55:00|143.05|140.65|142.62|140.22|143.05|140.65|142.62|140.22|0
1651773310000|2022-05-05 17:55:10|142.54|140.14|142.11|139.71|142.54|140.14|142.11|139.71|0
1651773320000|2022-05-05 17:55:20|142.2|139.8|141.94|139.54|142.2|139.8|141.94|139.54|0
1651773330000|2022-05-05 17:55:30|142.2|139.8|142.2|139.8|142.28|139.88|142.2|139.8|0
1651773340000|2022-05-05 17:55:40|142.03|139.63|141.73|139.33|142.03|139.63|141.73|139.33|0
1651773350000|2022-05-05 17:55:50|141.68|139.28|140.92|138.52|141.68|139.28|140.92|138.52|0
1651773360000|2022-05-05 17:56:00|140.83|138.43|141.6|139.2|141.6|139.2|140.83|138.43|0
1651773370000|2022-05-05 17:56:10|141.26|138.86|141.26|138.86|141.26|138.86|141.17|138.77|0
1651773380000|2022-05-05 17:56:20|141.09|138.69|140.92|138.52|141.09|138.69|140.66|138.26|0
1651773390000|2022-05-05 17:56:30|141.09|138.69|141.04|138.64|141.34|138.94|141.04|138.64|0
1651773400000|2022-05-05 17:56:40|141.17|138.77|141.43|139.03|141.43|139.03|141.09|138.69|0
1651773410000|2022-05-05 17:56:50|141.34|138.94|141.6|139.2|141.6|139.2|141.26|138.86|0
1651773420000|2022-05-05 17:57:00|142.2|139.8|142.45|140.05|143.22|140.82|142.2|139.8|0
1651773430000|2022-05-05 17:57:10|142.75|140.35|142.71|140.31|142.79|140.39|142.71|140.31|0
1651773440000|2022-05-05 17:57:20|142.62|140.22|143.22|140.82|143.22|140.82|142.62|140.22|0
1651773450000|2022-05-05 17:57:30|143.05|140.65|143.14|140.74|143.14|140.74|142.97|140.57|0
1651773460000|2022-05-05 17:57:40|142.79|140.39|142.71|140.31|142.79|140.39|142.71|140.31|0
1651773470000|2022-05-05 17:57:50|142.88|140.48|142.79|140.39|143.14|140.74|142.79|140.39|0
1651773480000|2022-05-05 17:58:00|143.05|140.65|142.54|140.14|143.05|140.65|142.45|140.05|0
1651773490000|2022-05-05 17:58:10|142.66|140.26|142.24|139.84|142.66|140.26|142.2|139.8|0
1651773500000|2022-05-05 17:58:20|142.37|139.97|142.71|140.31|142.71|140.31|142.37|139.97|0
1651773510000|2022-05-05 17:58:30|142.62|140.22|141.94|139.54|142.62|140.22|141.94|139.54|0
1651773520000|2022-05-05 17:58:40|142.2|139.8|142.02|139.62|142.2|139.8|141.94|139.54|0
1651773530000|2022-05-05 17:58:50|142.45|140.05|142.24|139.84|142.54|140.14|142.24|139.84|0
1651773540000|2022-05-05 17:59:00|142.28|139.88|142.28|139.88|142.28|139.88|142.11|139.71|0
1651773550000|2022-05-05 17:59:10|142.2|139.8|142.54|140.14|142.54|140.14|142.2|139.8|0
1651773560000|2022-05-05 17:59:20|142.62|140.22|142.88|140.48|142.88|140.48|142.62|140.22|0
1651773570000|2022-05-05 17:59:30|142.62|140.22|142.96|140.56|142.96|140.56|142.62|140.22|0
1651773580000|2022-05-05 17:59:40|143.09|140.69|143.31|140.91|143.31|140.91|142.58|140.18|0
1651773590000|2022-05-05 17:59:50|143.14|140.74|142.71|140.31|143.22|140.82|142.71|140.31|0
1651773600000|2022-05-05 18:00:00|142.62|140.22|141.98|139.58|142.96|140.56|141.98|139.58|0
1651773610000|2022-05-05 18:00:10|142.11|139.71|142.37|139.97|142.45|140.05|142.11|139.71|0
1651773620000|2022-05-05 18:00:20|142.19|139.79|142.71|140.31|142.79|140.39|142.19|139.79|0
1651773630000|2022-05-05 18:00:30|142.19|139.79|141.94|139.54|142.19|139.79|141.94|139.54|0
1651773640000|2022-05-05 18:00:40|142.11|139.71|141.68|139.28|142.11|139.71|141.68|139.28|0
1651773650000|2022-05-05 18:00:50|139.86|137.46|140.11|137.71|140.11|137.71|139.86|137.46|0
1651773660000|2022-05-05 18:01:00|140.37|137.97|140.96|138.56|141.26|138.86|140.37|137.97|0
1651773670000|2022-05-05 18:01:10|141.05|138.65|140.49|138.09|141.05|138.65|140.49|138.09|0
1651773680000|2022-05-05 18:01:20|139.94|137.54|139.94|137.54|139.94|137.54|139.77|137.37|0
1651773690000|2022-05-05 18:01:30|139.77|137.37|139.86|137.46|139.86|137.46|139.77|137.37|0
1651773700000|2022-05-05 18:01:40|139.77|137.37|142.5|140.1|142.5|140.1|139.77|137.37|0
1651773710000|2022-05-05 18:01:50|142.67|140.27|143.7|141.3|143.74|141.34|142.59|140.19|0
1651773720000|2022-05-05 18:02:00|143.53|141.13|143.19|140.79|143.53|141.13|143.1|140.7|0
1651773730000|2022-05-05 18:02:10|143.02|140.62|142.67|140.27|143.02|140.62|142.67|140.27|0
1651773740000|2022-05-05 18:02:20|142.33|139.93|142.08|139.68|142.33|139.93|142.08|139.68|0
1651773750000|2022-05-05 18:02:30|142.03|139.63|142.12|139.72|142.12|139.72|141.99|139.59|0
1651773760000|2022-05-05 18:02:40|142.16|139.76|141.9|139.5|142.16|139.76|141.52|139.12|0
1651773770000|2022-05-05 18:02:50|142.03|139.63|142.11|139.71|142.11|139.71|142.03|139.63|0
1651773780000|2022-05-05 18:03:00|142.15|139.75|142.28|139.88|142.54|140.14|142.15|139.75|0
1651773790000|2022-05-05 18:03:10|142.03|139.63|141.94|139.54|142.03|139.63|141.94|139.54|0
1651773800000|2022-05-05 18:03:20|142.2|139.8|142.11|139.71|142.28|139.88|142.03|139.63|0
1651773810000|2022-05-05 18:03:30|142.03|139.63|142.11|139.71|142.15|139.75|142.03|139.63|0
1651773820000|2022-05-05 18:03:40|141.94|139.54|141.86|139.46|142.03|139.63|141.86|139.46|0
1651773830000|2022-05-05 18:03:50|141.94|139.54|141.77|139.37|141.94|139.54|141.77|139.37|0
1651773840000|2022-05-05 18:04:00|142.03|139.63|141.94|139.54|142.28|139.88|141.94|139.54|0
1651773850000|2022-05-05 18:04:10|142.2|139.8|142.11|139.71|142.37|139.97|142.11|139.71|0
1651773860000|2022-05-05 18:04:20|142.28|139.88|141.86|139.46|142.28|139.88|141.86|139.46|0
1651773870000|2022-05-05 18:04:30|142.11|139.71|142.45|140.05|142.45|140.05|142.03|139.63|0
1651773880000|2022-05-05 18:04:40|142.37|139.97|142.71|140.31|142.88|140.48|142.37|139.97|0
1651773890000|2022-05-05 18:04:50|142.54|140.14|142.45|140.05|142.54|140.14|142.37|139.97|0
1651773900000|2022-05-05 18:05:00|142.62|140.22|143.13|140.73|143.13|140.73|142.62|140.22|0
1651773910000|2022-05-05 18:05:10|143.05|140.65|142.2|139.8|143.05|140.65|142.2|139.8|0
1651773920000|2022-05-05 18:05:20|142.28|139.88|141.94|139.54|142.37|139.97|141.94|139.54|0
1651773930000|2022-05-05 18:05:30|142.11|139.71|142.62|140.22|142.62|140.22|141.94|139.54|0
1651773940000|2022-05-05 18:05:40|142.37|139.97|142.37|139.97|142.37|139.97|142.19|139.79|0
1651773950000|2022-05-05 18:05:50|142.19|139.79|142.79|140.39|142.79|140.39|142.19|139.79|0
1651773960000|2022-05-05 18:06:00|142.71|140.31|142.88|140.48|143.05|140.65|142.71|140.31|0
1651773970000|2022-05-05 18:06:10|142.79|140.39|142.96|140.56|143.05|140.65|142.79|140.39|0
1651773980000|2022-05-05 18:06:20|142.83|140.43|142.88|140.48|142.88|140.48|142.54|140.14|0
1651773990000|2022-05-05 18:06:30|142.79|140.39|142.88|140.48|142.88|140.48|142.79|140.39|0
1651774000000|2022-05-05 18:06:40|143.13|140.73|142.96|140.56|143.13|140.73|142.88|140.48|0
1651774010000|2022-05-05 18:06:50|143.05|140.65|143.22|140.82|143.3|140.9|143.05|140.65|0
1651774020000|2022-05-05 18:07:00|143.48|141.08|143.3|140.9|143.6|141.2|143.3|140.9|0
1651774030000|2022-05-05 18:07:10|143.05|140.65|143.48|141.08|143.48|141.08|143.05|140.65|0
1651774040000|2022-05-05 18:07:20|143.3|140.9|143.05|140.65|143.39|140.99|143.05|140.65|0
1651774050000|2022-05-05 18:07:30|143.35|140.95|143.99|141.59|143.99|141.59|143.35|140.95|0
1651774060000|2022-05-05 18:07:40|144.68|142.28|145.11|142.71|145.11|142.71|144.68|142.28|0
1651774070000|2022-05-05 18:07:50|144.85|142.45|144.25|141.85|144.85|142.45|144.25|141.85|0
1651774080000|2022-05-05 18:08:00|143.69|141.29|143.99|141.59|143.99|141.59|143.65|141.25|0
1651774090000|2022-05-05 18:08:10|144.25|141.85|143.82|141.42|144.25|141.85|143.82|141.42|0
1651774100000|2022-05-05 18:08:20|144.25|141.85|144.42|142.02|144.68|142.28|144.25|141.85|0
1651774110000|2022-05-05 18:08:30|144.59|142.19|144.85|142.45|144.94|142.54|144.33|141.93|0
1651774120000|2022-05-05 18:08:40|144.94|142.54|145.02|142.62|145.02|142.62|144.85|142.45|0
1651774130000|2022-05-05 18:08:50|144.94|142.54|145.11|142.71|145.28|142.88|144.94|142.54|0
1651774140000|2022-05-05 18:09:00|145.24|142.84|144.59|142.19|145.24|142.84|144.51|142.11|0
1651774150000|2022-05-05 18:09:10|144.51|142.11|144.25|141.85|144.51|142.11|144.16|141.76|0
1651774160000|2022-05-05 18:09:20|144.33|141.93|144.08|141.68|144.37|141.97|144.08|141.68|0
1651774170000|2022-05-05 18:09:30|143.82|141.42|143.99|141.59|143.99|141.59|143.82|141.42|0
1651774180000|2022-05-05 18:09:40|143.82|141.42|143.9|141.5|144.07|141.67|143.82|141.42|0
1651774190000|2022-05-05 18:09:50|143.82|141.42|144.33|141.93|144.33|141.93|143.82|141.42|0
1651774200000|2022-05-05 18:10:00|144.42|142.02|144.68|142.28|144.68|142.28|144.42|142.02|0
1651774210000|2022-05-05 18:10:10|144.8|142.4|144.5|142.1|145.28|142.88|144.5|142.1|0
1651774220000|2022-05-05 18:10:20|144.29|141.89|144.2|141.8|144.33|141.93|144.16|141.76|0
1651774230000|2022-05-05 18:10:30|144.25|141.85|144.25|141.85|144.25|141.85|144.16|141.76|0
1651774240000|2022-05-05 18:10:40|144.16|141.76|143.73|141.33|144.16|141.76|143.65|141.25|0
1651774250000|2022-05-05 18:10:50|143.65|141.25|143.9|141.5|143.9|141.5|143.65|141.25|0
1651774260000|2022-05-05 18:11:00|143.73|141.33|142.79|140.39|143.73|141.33|142.79|140.39|0
1651774270000|2022-05-05 18:11:10|142.62|140.22|142.7|140.3|143.09|140.69|142.62|140.22|0
1651774280000|2022-05-05 18:11:20|142.79|140.39|142.45|140.05|142.79|140.39|142.45|140.05|0
1651774290000|2022-05-05 18:11:30|142.7|140.3|142.36|139.96|142.7|140.3|142.36|139.96|0
1651774300000|2022-05-05 18:11:40|142.19|139.79|142.36|139.96|142.36|139.96|142.19|139.79|0
1651774310000|2022-05-05 18:11:50|142.62|140.22|142.28|139.88|142.62|140.22|142.28|139.88|0
1651774320000|2022-05-05 18:12:00|142.36|139.96|142.45|140.05|142.53|140.13|142.36|139.96|0
1651774330000|2022-05-05 18:12:10|142.36|139.96|142.11|139.71|142.45|140.05|142.11|139.71|0
1651774340000|2022-05-05 18:12:20|142.19|139.79|142.23|139.83|142.23|139.83|142.19|139.79|0
1651774350000|2022-05-05 18:12:30|142.02|139.62|142.11|139.71|142.11|139.71|141.85|139.45|0
1651774360000|2022-05-05 18:12:40|142.45|140.05|142.45|140.05|142.45|140.05|142.23|139.83|0
1651774370000|2022-05-05 18:12:50|142.19|139.79|142.79|140.39|142.79|140.39|142.19|139.79|0
1651774380000|2022-05-05 18:13:00|142.53|140.13|142.92|140.52|142.96|140.56|142.53|140.13|0
1651774390000|2022-05-05 18:13:10|143.05|140.65|144.07|141.67|144.42|142.02|143.05|140.65|0
1651774400000|2022-05-05 18:13:20|143.86|141.46|143.13|140.73|143.86|141.46|143.13|140.73|0
1651774410000|2022-05-05 18:13:30|142.92|140.52|143.05|140.65|143.05|140.65|142.7|140.3|0
1651774420000|2022-05-05 18:13:40|143.34|140.94|143.47|141.07|143.47|141.07|143.22|140.82|0
1651774430000|2022-05-05 18:13:50|143.73|141.33|143.56|141.16|143.73|141.33|143.47|141.07|0
1651774440000|2022-05-05 18:14:00|143.39|140.99|142.79|140.39|143.39|140.99|142.7|140.3|0
1651774450000|2022-05-05 18:14:10|142.87|140.47|143.39|140.99|143.39|140.99|142.87|140.47|0
1651774460000|2022-05-05 18:14:20|143.47|141.07|143.39|140.99|143.47|141.07|143.39|140.99|0
1651774470000|2022-05-05 18:14:30|143.26|140.86|143.47|141.07|143.73|141.33|143.26|140.86|0
1651774480000|2022-05-05 18:14:40|143.99|141.59|143.99|141.59|144.07|141.67|143.99|141.59|0
1651774490000|2022-05-05 18:14:50|144.16|141.76|143.56|141.16|144.16|141.76|143.56|141.16|0
1651774500000|2022-05-05 18:15:00|143.64|141.24|143.73|141.33|143.73|141.33|143.39|140.99|0
1651774510000|2022-05-05 18:15:10|144.33|141.93|144.5|142.1|144.76|142.36|144.33|141.93|0
1651774520000|2022-05-05 18:15:20|144.67|142.27|144.42|142.02|144.67|142.27|144.42|142.02|0
1651774530000|2022-05-05 18:15:30|144.33|141.93|143.99|141.59|144.33|141.93|143.99|141.59|0
1651774540000|2022-05-05 18:15:40|143.82|141.42|144.07|141.67|144.11|141.71|143.82|141.42|0
1651774550000|2022-05-05 18:15:50|144.42|142.02|144.59|142.19|144.59|142.19|144.33|141.93|0
1651774560000|2022-05-05 18:16:00|144.85|142.45|145.97|143.57|145.97|143.57|144.85|142.45|0
1651774570000|2022-05-05 18:16:10|146.14|143.74|145.06|142.66|146.14|143.74|145.06|142.66|0
1651774580000|2022-05-05 18:16:20|145.19|142.79|145.02|142.62|145.19|142.79|145.02|142.62|0
1651774590000|2022-05-05 18:16:30|144.72|142.32|144.33|141.93|144.72|142.32|144.33|141.93|0
1651774600000|2022-05-05 18:16:40|144.5|142.1|145.02|142.62|145.02|142.62|144.5|142.1|0
1651774610000|2022-05-05 18:16:50|144.76|142.36|144.76|142.36|144.76|142.36|144.5|142.1|0
1651774620000|2022-05-05 18:17:00|144.67|142.27|145.11|142.71|145.11|142.71|144.67|142.27|0
1651774630000|2022-05-05 18:17:10|144.85|142.45|145.02|142.62|145.02|142.62|144.85|142.45|0
1651774640000|2022-05-05 18:17:20|144.93|142.53|144.42|142.02|144.93|142.53|144.42|142.02|0
1651774650000|2022-05-05 18:17:30|144.59|142.19|145.54|143.14|145.54|143.14|144.59|142.19|0
1651774660000|2022-05-05 18:17:40|145.36|142.96|145.54|143.14|145.54|143.14|145.36|142.96|0
1651774670000|2022-05-05 18:17:50|145.8|143.4|146.14|143.74|146.14|143.74|145.8|143.4|0
1651774680000|2022-05-05 18:18:00|146.92|144.52|147.19|144.79|147.19|144.79|146.92|144.52|0
1651774690000|2022-05-05 18:18:10|147.01|144.61|147.01|144.61|147.1|144.7|147.01|144.61|0
1651774700000|2022-05-05 18:18:20|146.84|144.44|147.1|144.7|147.19|144.79|146.84|144.44|0
1651774710000|2022-05-05 18:18:30|147.01|144.61|147.19|144.79|147.19|144.79|147.01|144.61|0
1651774720000|2022-05-05 18:18:40|147.1|144.7|149.89|147.49|149.89|147.49|147.1|144.7|0
1651774730000|2022-05-05 18:18:50|150.59|148.19|150.33|147.93|150.68|148.28|150.33|147.93|0
1651774740000|2022-05-05 18:19:00|150.55|148.15|150.42|148.02|150.59|148.19|150.42|148.02|0
1651774750000|2022-05-05 18:19:10|150.15|147.75|151.03|148.63|151.03|148.63|150.15|147.75|0
1651774760000|2022-05-05 18:19:20|150.95|148.55|151.21|148.81|151.21|148.81|150.95|148.55|0
1651774770000|2022-05-05 18:19:30|151.12|148.72|151.21|148.81|151.21|148.81|151.12|148.72|0
1651774780000|2022-05-05 18:19:40|151.3|148.9|149.18|146.78|151.61|149.21|149.18|146.78|0
1651774790000|2022-05-05 18:19:50|149.35|146.95|149.53|147.13|149.53|147.13|149.18|146.78|0
1651774800000|2022-05-05 18:20:00|150.1|147.7|149.18|146.78|150.1|147.7|149.18|146.78|0
1651774810000|2022-05-05 18:20:10|149.44|147.04|149.09|146.69|149.44|147.04|149.09|146.69|0
1651774820000|2022-05-05 18:20:20|149|146.6|149.18|146.78|149.18|146.78|148.83|146.43|0
1651774830000|2022-05-05 18:20:30|149.09|146.69|149.18|146.78|149.22|146.82|149.09|146.69|0
1651774840000|2022-05-05 18:20:40|149.26|146.86|148.83|146.43|149.26|146.86|148.83|146.43|0
1651774850000|2022-05-05 18:20:50|149.04|146.64|149|146.6|149.04|146.64|148.83|146.43|0
1651774860000|2022-05-05 18:21:00|148.56|146.16|148.39|145.99|148.6|146.2|148.39|145.99|0
1651774870000|2022-05-05 18:21:10|148.21|145.81|147.6|145.2|148.21|145.81|147.6|145.2|0
1651774880000|2022-05-05 18:21:20|147.25|144.85|147.29|144.89|147.51|145.11|147.08|144.68|0
1651774890000|2022-05-05 18:21:30|147.34|144.94|148.12|145.72|148.12|145.72|147.34|144.94|0
1651774900000|2022-05-05 18:21:40|148.17|145.77|148.04|145.64|148.21|145.81|148.04|145.64|0
1651774910000|2022-05-05 18:21:50|147.95|145.55|147.9|145.5|147.95|145.55|147.78|145.38|0
1651774920000|2022-05-05 18:22:00|147.6|145.2|147.99|145.59|148.12|145.72|147.6|145.2|0
1651774930000|2022-05-05 18:22:10|147.95|145.55|147.69|145.29|148.12|145.72|147.69|145.29|0
1651774940000|2022-05-05 18:22:20|147.6|145.2|147.82|145.42|147.82|145.42|147.51|145.11|0
1651774950000|2022-05-05 18:22:30|148.21|145.81|148.3|145.9|148.3|145.9|148.12|145.72|0
1651774960000|2022-05-05 18:22:40|148.12|145.72|148.17|145.77|148.17|145.77|147.95|145.55|0
1651774970000|2022-05-05 18:22:50|148.04|145.64|148.3|145.9|148.3|145.9|148.04|145.64|0
1651774980000|2022-05-05 18:23:00|148.25|145.85|147.86|145.46|148.25|145.85|147.77|145.37|0
1651774990000|2022-05-05 18:23:10|147.77|145.37|146.9|144.5|147.77|145.37|146.9|144.5|0
1651775000000|2022-05-05 18:23:20|146.95|144.55|146.47|144.07|146.95|144.55|146.47|144.07|0
1651775010000|2022-05-05 18:23:30|146.56|144.16|145.56|143.16|146.56|144.16|145.56|143.16|0
1651775020000|2022-05-05 18:23:40|145.04|142.64|144.83|142.43|145.17|142.77|144.83|142.43|0
1651775030000|2022-05-05 18:23:50|144.91|142.51|145|142.6|145|142.6|144.83|142.43|0
1651775040000|2022-05-05 18:24:00|144.91|142.51|144.05|141.65|145.08|142.68|144.05|141.65|0
1651775050000|2022-05-05 18:24:10|143.97|141.57|143.58|141.18|144.09|141.69|143.58|141.18|0
1651775060000|2022-05-05 18:24:20|143.54|141.14|143.02|140.62|143.54|141.14|143.02|140.62|0
1651775070000|2022-05-05 18:24:30|142.68|140.28|142.51|140.11|142.68|140.28|142.51|140.11|0
1651775080000|2022-05-05 18:24:40|142.47|140.07|142.43|140.03|142.47|140.07|142.21|139.81|0
1651775090000|2022-05-05 18:24:50|142.47|140.07|142.85|140.45|142.85|140.45|142.47|140.07|0
1651775100000|2022-05-05 18:25:00|142.6|140.2|141.92|139.52|142.6|140.2|141.92|139.52|0
1651775110000|2022-05-05 18:25:10|141.83|139.43|141.92|139.52|142|139.6|141.66|139.26|0
1651775120000|2022-05-05 18:25:20|142.04|139.64|142.34|139.94|142.34|139.94|142.04|139.64|0
1651775130000|2022-05-05 18:25:30|142.26|139.86|142.09|139.69|142.26|139.86|141.83|139.43|0
1651775140000|2022-05-05 18:25:40|142|139.6|142|139.6|142.09|139.69|141.92|139.52|0
1651775150000|2022-05-05 18:25:50|142.09|139.69|142|139.6|142.09|139.69|141.75|139.35|0
1651775160000|2022-05-05 18:26:00|141.92|139.52|141.49|139.09|141.92|139.52|141.49|139.09|0
1651775170000|2022-05-05 18:26:10|141.66|139.26|142.34|139.94|142.34|139.94|141.66|139.26|0
1651775180000|2022-05-05 18:26:20|142.43|140.03|141.83|139.43|142.43|140.03|141.83|139.43|0
1651775190000|2022-05-05 18:26:30|141.75|139.35|142.17|139.77|142.17|139.77|141.75|139.35|0
1651775200000|2022-05-05 18:26:40|141.83|139.43|141.49|139.09|141.83|139.43|141.49|139.09|0
1651775210000|2022-05-05 18:26:50|141.58|139.18|141.24|138.84|141.58|139.18|141.24|138.84|0
1651775220000|2022-05-05 18:27:00|141.07|138.67|140.48|138.08|141.07|138.67|140.14|137.74|0
1651775230000|2022-05-05 18:27:10|140.56|138.16|140.31|137.91|140.56|138.16|140.31|137.91|0
1651775240000|2022-05-05 18:27:20|140.48|138.08|141.24|138.84|141.24|138.84|140.48|138.08|0
1651775250000|2022-05-05 18:27:30|141.41|139.01|141.32|138.92|141.7|139.3|141.32|138.92|0
1651775260000|2022-05-05 18:27:40|141.19|138.79|141.75|139.35|141.75|139.35|141.19|138.79|0
1651775270000|2022-05-05 18:27:50|141.74|139.34|141.83|139.43|142|139.6|141.74|139.34|0
1651775280000|2022-05-05 18:28:00|142.34|139.94|141.74|139.34|142.34|139.94|141.74|139.34|0
1651775290000|2022-05-05 18:28:10|142|139.6|141.91|139.51|142|139.6|141.83|139.43|0
1651775300000|2022-05-05 18:28:20|142|139.6|142.25|139.85|142.34|139.94|142|139.6|0
1651775310000|2022-05-05 18:28:30|142.43|140.03|143.19|140.79|143.28|140.88|142.43|140.03|0
1651775320000|2022-05-05 18:28:40|141.21|138.81|140.62|138.22|141.21|138.81|140.62|138.22|0
1651775330000|2022-05-05 18:28:50|140.36|137.96|140.36|137.96|140.45|138.05|140.28|137.88|0
1651775340000|2022-05-05 18:29:00|140.02|137.62|139.51|137.11|140.02|137.62|139.51|137.11|0
1651775350000|2022-05-05 18:29:10|139.18|136.78|139.26|136.86|139.43|137.03|139.18|136.78|0
1651775360000|2022-05-05 18:29:20|139.18|136.78|138.84|136.44|139.35|136.95|138.84|136.44|0
1651775370000|2022-05-05 18:29:30|138.67|136.27|138.25|135.85|138.67|136.27|138.25|135.85|0
1651775380000|2022-05-05 18:29:40|137.83|135.43|137.83|135.43|138.25|135.85|137.83|135.43|0
1651775390000|2022-05-05 18:29:50|137.5|135.1|137.12|134.72|137.5|135.1|137.12|134.72|0
1651775400000|2022-05-05 18:30:00|136.91|134.51|137.92|135.52|137.92|135.52|136.91|134.51|0
1651775410000|2022-05-05 18:30:10|137.66|135.26|137.41|135.01|137.66|135.26|137.16|134.76|0
1651775420000|2022-05-05 18:30:20|137.58|135.18|137.92|135.52|137.92|135.52|137.58|135.18|0
1651775430000|2022-05-05 18:30:30|138.04|135.64|138.25|135.85|138.25|135.85|137.83|135.43|0
1651775440000|2022-05-05 18:30:40|138.08|135.68|138.25|135.85|138.25|135.85|138.08|135.68|0
1651775450000|2022-05-05 18:30:50|138.54|136.14|137.83|135.43|138.54|136.14|137.83|135.43|0
1651775460000|2022-05-05 18:31:00|138.08|135.68|138.17|135.77|138.17|135.77|137.83|135.43|0
1651775470000|2022-05-05 18:31:10|138.42|136.02|138.17|135.77|138.42|136.02|138.17|135.77|0
1651775480000|2022-05-05 18:31:20|137.75|135.35|137.22|134.82|138.08|135.68|137.22|134.82|0
1651775490000|2022-05-05 18:31:30|137.18|134.78|140.66|138.26|140.66|138.26|137.1|134.7|0
1651775500000|2022-05-05 18:31:40|140.41|138.01|140.49|138.09|140.49|138.09|140.16|137.76|0
1651775510000|2022-05-05 18:31:50|142.02|139.62|141.77|139.37|142.11|139.71|141.77|139.37|0
1651775520000|2022-05-05 18:32:00|141.51|139.11|141.43|139.03|141.51|139.11|141.43|139.03|0
1651775530000|2022-05-05 18:32:10|141.51|139.11|141.17|138.77|141.51|139.11|141.17|138.77|0
1651775540000|2022-05-05 18:32:20|141.01|138.61|141.05|138.65|141.05|138.65|141.01|138.61|0
1651775550000|2022-05-05 18:32:30|141.09|138.69|140.84|138.44|141.17|138.77|140.84|138.44|0
1651775560000|2022-05-05 18:32:40|141.09|138.69|140.75|138.35|141.09|138.69|140.75|138.35|0
1651775570000|2022-05-05 18:32:50|140.84|138.44|140.58|138.18|140.84|138.44|140.58|138.18|0
1651775580000|2022-05-05 18:33:00|140.75|138.35|140.12|137.72|140.75|138.35|140.12|137.72|0
1651775590000|2022-05-05 18:33:10|140.5|138.1|140.25|137.85|140.5|138.1|140.08|137.68|0
1651775600000|2022-05-05 18:33:20|140.16|137.76|140.08|137.68|140.16|137.76|140|137.6|0
1651775610000|2022-05-05 18:33:30|139.83|137.43|139.83|137.43|139.87|137.47|139.74|137.34|0
1651775620000|2022-05-05 18:33:40|139.91|137.51|139.78|137.38|140|137.6|139.78|137.38|0
1651775630000|2022-05-05 18:33:50|139.91|137.51|139.66|137.26|139.91|137.51|139.66|137.26|0
1651775640000|2022-05-05 18:34:00|139.74|137.34|139.91|137.51|140.08|137.68|139.74|137.34|0
1651775650000|2022-05-05 18:34:10|140.33|137.93|141.09|138.69|141.09|138.69|140.33|137.93|0
1651775660000|2022-05-05 18:34:20|140.92|138.52|140.25|137.85|140.92|138.52|140.25|137.85|0
1651775670000|2022-05-05 18:34:30|140.33|137.93|140.33|137.93|140.5|138.1|140.16|137.76|0
1651775680000|2022-05-05 18:34:40|140.25|137.85|140.5|138.1|140.5|138.1|140.25|137.85|0
1651775690000|2022-05-05 18:34:50|140.37|137.97|140.42|138.02|140.42|138.02|140.33|137.93|0
1651775700000|2022-05-05 18:35:00|140.25|137.85|139.83|137.43|140.25|137.85|139.83|137.43|0
1651775710000|2022-05-05 18:35:10|139.91|137.51|139.83|137.43|139.99|137.59|139.83|137.43|0
1651775720000|2022-05-05 18:35:20|139.99|137.59|140.46|138.06|140.46|138.06|139.91|137.51|0
1651775730000|2022-05-05 18:35:30|140.33|137.93|140.84|138.44|140.84|138.44|140.25|137.85|0
1651775740000|2022-05-05 18:35:40|140.29|137.89|140.5|138.1|140.67|138.27|140.29|137.89|0
1651775750000|2022-05-05 18:35:50|140.75|138.35|140.33|137.93|140.75|138.35|140.33|137.93|0
1651775760000|2022-05-05 18:36:00|140.41|138.01|140.41|138.01|140.58|138.18|140.41|138.01|0
1651775770000|2022-05-05 18:36:10|140.29|137.89|140.5|138.1|140.5|138.1|140.16|137.76|0
1651775780000|2022-05-05 18:36:20|140.54|138.14|140.16|137.76|140.54|138.14|140.16|137.76|0
1651775790000|2022-05-05 18:36:30|140.33|137.93|140.5|138.1|140.5|138.1|140.33|137.93|0
1651775800000|2022-05-05 18:36:40|140.25|137.85|140.12|137.72|140.25|137.85|140.08|137.68|0
1651775810000|2022-05-05 18:36:50|140.41|138.01|140.25|137.85|140.41|138.01|140.16|137.76|0
1651775820000|2022-05-05 18:37:00|140.58|138.18|140.16|137.76|140.58|138.18|140.16|137.76|0
1651775830000|2022-05-05 18:37:10|139.83|137.43|139.57|137.17|139.95|137.55|139.57|137.17|0
1651775840000|2022-05-05 18:37:20|139.74|137.34|139.57|137.17|139.74|137.34|139.57|137.17|0
1651775850000|2022-05-05 18:37:30|139.78|137.38|139.99|137.59|139.99|137.59|139.78|137.38|0
1651775860000|2022-05-05 18:37:40|140.25|137.85|139.95|137.55|140.25|137.85|139.95|137.55|0
1651775870000|2022-05-05 18:37:50|139.83|137.43|139.99|137.59|140.03|137.63|139.83|137.43|0
1651775880000|2022-05-05 18:38:00|139.83|137.43|139.91|137.51|139.99|137.59|139.83|137.43|0
1651775890000|2022-05-05 18:38:10|139.95|137.55|140.83|138.43|140.83|138.43|139.95|137.55|0
1651775900000|2022-05-05 18:38:20|140.92|138.52|141.51|139.11|141.51|139.11|140.92|138.52|0
1651775910000|2022-05-05 18:38:30|141.09|138.69|140.83|138.43|141.09|138.69|140.58|138.18|0
1651775920000|2022-05-05 18:38:40|140.96|138.56|141.43|139.03|141.43|139.03|140.92|138.52|0
1651775930000|2022-05-05 18:38:50|141.64|139.24|141.51|139.11|141.68|139.28|141.51|139.11|0
1651775940000|2022-05-05 18:39:00|141.34|138.94|141.68|139.28|141.68|139.28|141.34|138.94|0
1651775950000|2022-05-05 18:39:10|141.59|139.19|141.09|138.69|141.59|139.19|141.09|138.69|0
1651775960000|2022-05-05 18:39:20|141|138.6|140.92|138.52|141|138.6|140.75|138.35|0
1651775970000|2022-05-05 18:39:30|141.09|138.69|140.92|138.52|141.09|138.69|140.83|138.43|0
1651775980000|2022-05-05 18:39:40|140.75|138.35|141.09|138.69|141.17|138.77|140.75|138.35|0
1651775990000|2022-05-05 18:39:50|141.17|138.77|142.27|139.87|142.27|139.87|141.17|138.77|0
1651776000000|2022-05-05 18:40:00|141.76|139.36|141.47|139.07|141.76|139.36|141.17|138.77|0
1651776010000|2022-05-05 18:40:10|141.68|139.28|141.13|138.73|141.68|139.28|141|138.6|0
1651776020000|2022-05-05 18:40:20|140.92|138.52|140.67|138.27|140.92|138.52|140.24|137.84|0
1651776030000|2022-05-05 18:40:30|140.75|138.35|140.67|138.27|141.09|138.69|140.67|138.27|0
1651776040000|2022-05-05 18:40:40|140.83|138.43|140.92|138.52|141|138.6|140.83|138.43|0
1651776050000|2022-05-05 18:40:50|141|138.6|141.76|139.36|141.76|139.36|141|138.6|0
1651776060000|2022-05-05 18:41:00|141.68|139.28|141.59|139.19|141.68|139.28|141.26|138.86|0
1651776070000|2022-05-05 18:41:10|141.85|139.45|143.16|140.76|143.16|140.76|141.85|139.45|0
1651776080000|2022-05-05 18:41:20|143.29|140.89|142.53|140.13|143.29|140.89|142.53|140.13|0
1651776090000|2022-05-05 18:41:30|142.27|139.87|141.59|139.19|142.27|139.87|141.59|139.19|0
1651776100000|2022-05-05 18:41:40|141.51|139.11|141.17|138.77|141.51|139.11|141.17|138.77|0
1651776110000|2022-05-05 18:41:50|141|138.6|141.17|138.77|141.17|138.77|141|138.6|0
1651776120000|2022-05-05 18:42:00|141.09|138.69|141.3|138.9|141.3|138.9|141|138.6|0
1651776130000|2022-05-05 18:42:10|141.17|138.77|141.51|139.11|141.51|139.11|141.09|138.69|0
1651776140000|2022-05-05 18:42:20|141.59|139.19|142.1|139.7|142.36|139.96|141.59|139.19|0
1651776150000|2022-05-05 18:42:30|142.02|139.62|141.85|139.45|142.1|139.7|141.85|139.45|0
1651776160000|2022-05-05 18:42:40|141.51|139.11|141.72|139.32|141.72|139.32|141.51|139.11|0
1651776170000|2022-05-05 18:42:50|141.93|139.53|141.42|139.02|141.93|139.53|141.42|139.02|0
1651776180000|2022-05-05 18:43:00|141.25|138.85|140.83|138.43|141.25|138.85|140.83|138.43|0
1651776190000|2022-05-05 18:43:10|141|138.6|140.83|138.43|141|138.6|140.83|138.43|0
1651776200000|2022-05-05 18:43:20|140.75|138.35|141.17|138.77|141.17|138.77|140.75|138.35|0
1651776210000|2022-05-05 18:43:30|141.51|139.11|142.1|139.7|142.1|139.7|141.51|139.11|0
1651776220000|2022-05-05 18:43:40|141.85|139.45|141.8|139.4|141.85|139.45|141.76|139.36|0
1651776230000|2022-05-05 18:43:50|141.55|139.15|141.42|139.02|141.55|139.15|141.34|138.94|0
1651776240000|2022-05-05 18:44:00|141.17|138.77|141.76|139.36|141.76|139.36|141.04|138.64|0
1651776250000|2022-05-05 18:44:10|141.59|139.19|141.46|139.06|141.76|139.36|141.46|139.06|0
1651776260000|2022-05-05 18:44:20|141.17|138.77|140.92|138.52|141.17|138.77|140.83|138.43|0
1651776270000|2022-05-05 18:44:30|141|138.6|141.34|138.94|141.42|139.02|141|138.6|0
1651776280000|2022-05-05 18:44:40|141.09|138.69|141.34|138.94|141.34|138.94|141.09|138.69|0
1651776290000|2022-05-05 18:44:50|141.42|139.02|141.51|139.11|141.51|139.11|141.25|138.85|0
1651776300000|2022-05-05 18:45:00|142.02|139.62|141.93|139.53|142.02|139.62|141.93|139.53|0
1651776310000|2022-05-05 18:45:10|141.85|139.45|141.93|139.53|142.02|139.62|141.76|139.36|0
1651776320000|2022-05-05 18:45:20|141.85|139.45|141.63|139.23|141.85|139.45|141.59|139.19|0
1651776330000|2022-05-05 18:45:30|141.59|139.19|142.14|139.74|142.14|139.74|141.59|139.19|0
1651776340000|2022-05-05 18:45:40|142.52|140.12|142.27|139.87|142.61|140.21|142.27|139.87|0
1651776350000|2022-05-05 18:45:50|142.1|139.7|142.52|140.12|142.52|140.12|142.1|139.7|0
1651776360000|2022-05-05 18:46:00|142.44|140.04|142.35|139.95|142.44|140.04|142.02|139.62|0
1651776370000|2022-05-05 18:46:10|142.31|139.91|142.18|139.78|142.31|139.91|142.18|139.78|0
1651776380000|2022-05-05 18:46:20|142.35|139.95|142.18|139.78|142.52|140.12|142.18|139.78|0
1651776390000|2022-05-05 18:46:30|142.31|139.91|142.69|140.29|142.69|140.29|142.31|139.91|0
1651776400000|2022-05-05 18:46:40|142.95|140.55|142.86|140.46|143.08|140.68|142.86|140.46|0
1651776410000|2022-05-05 18:46:50|142.95|140.55|143.2|140.8|143.2|140.8|142.95|140.55|0
1651776420000|2022-05-05 18:47:00|143.84|141.44|144.4|142|144.4|142|143.72|141.32|0
1651776430000|2022-05-05 18:47:10|144.23|141.83|144.57|142.17|144.66|142.26|144.23|141.83|0
1651776440000|2022-05-05 18:47:20|144.23|141.83|143.72|141.32|144.23|141.83|143.55|141.15|0
1651776450000|2022-05-05 18:47:30|143.97|141.57|143.72|141.32|143.97|141.57|143.72|141.32|0
1651776460000|2022-05-05 18:47:40|143.63|141.23|143.03|140.63|143.63|141.23|143.03|140.63|0
1651776470000|2022-05-05 18:47:50|143.12|140.72|142.61|140.21|143.12|140.72|142.61|140.21|0
1651776480000|2022-05-05 18:48:00|142.1|139.7|142.52|140.12|142.52|140.12|142.1|139.7|0
1651776490000|2022-05-05 18:48:10|142.44|140.04|142.52|140.12|142.52|140.12|142.31|139.91|0
1651776500000|2022-05-05 18:48:20|142.86|140.46|143.55|141.15|143.55|141.15|142.69|140.29|0
1651776510000|2022-05-05 18:48:30|143.12|140.72|142.86|140.46|143.12|140.72|142.86|140.46|0
1651776520000|2022-05-05 18:48:40|143.2|140.8|143.2|140.8|143.2|140.8|143.03|140.63|0
1651776530000|2022-05-05 18:48:50|142.78|140.38|142.95|140.55|142.95|140.55|142.78|140.38|0
1651776540000|2022-05-05 18:49:00|142.86|140.46|143.37|140.97|143.46|141.06|142.86|140.46|0
1651776550000|2022-05-05 18:49:10|143.2|140.8|142.78|140.38|143.29|140.89|142.78|140.38|0
1651776560000|2022-05-05 18:49:20|142.82|140.42|143.37|140.97|143.37|140.97|142.78|140.38|0
1651776570000|2022-05-05 18:49:30|143.54|141.14|143.63|141.23|143.63|141.23|143.54|141.14|0
1651776580000|2022-05-05 18:49:40|143.8|141.4|143.2|140.8|143.8|141.4|143.2|140.8|0
1651776590000|2022-05-05 18:49:50|143.54|141.14|143.29|140.89|143.54|141.14|143.2|140.8|0
1651776600000|2022-05-05 18:50:00|143.2|140.8|143.37|140.97|143.37|140.97|143.03|140.63|0
1651776610000|2022-05-05 18:50:10|143.12|140.72|145.26|142.86|145.26|142.86|143.12|140.72|0
1651776620000|2022-05-05 18:50:20|145.43|143.03|145.73|143.33|146.29|143.89|145.43|143.03|0
1651776630000|2022-05-05 18:50:30|145.6|143.2|145.17|142.77|145.69|143.29|145.17|142.77|0
1651776640000|2022-05-05 18:50:40|145.73|143.33|146.29|143.89|146.29|143.89|145.52|143.12|0
1651776650000|2022-05-05 18:50:50|146.38|143.98|146.38|143.98|146.81|144.41|146.38|143.98|0
1651776660000|2022-05-05 18:51:00|146.64|144.24|146.99|144.59|147.07|144.67|146.64|144.24|0
1651776670000|2022-05-05 18:51:10|147.25|144.85|148.2|145.8|148.2|145.8|147.25|144.85|0
1651776680000|2022-05-05 18:51:20|147.55|145.15|146.9|144.5|147.55|145.15|146.9|144.5|0
1651776690000|2022-05-05 18:51:30|147.07|144.67|146.99|144.59|147.07|144.67|146.99|144.59|0
1651776700000|2022-05-05 18:51:40|147.07|144.67|147.16|144.76|147.33|144.93|147.07|144.67|0
1651776710000|2022-05-05 18:51:50|147.07|144.67|147.07|144.67|147.25|144.85|147.07|144.67|0
1651776720000|2022-05-05 18:52:00|146.72|144.32|146.21|143.81|146.81|144.41|146.21|143.81|0
1651776730000|2022-05-05 18:52:10|146.29|143.89|145.34|142.94|146.29|143.89|145.09|142.69|0
1651776740000|2022-05-05 18:52:20|145.17|142.77|144.83|142.43|145.17|142.77|144.83|142.43|0
1651776750000|2022-05-05 18:52:30|145.52|143.12|144.83|142.43|145.52|143.12|144.74|142.34|0
1651776760000|2022-05-05 18:52:40|144.66|142.26|143.97|141.57|144.83|142.43|143.97|141.57|0
1651776770000|2022-05-05 18:52:50|143.8|141.4|143.97|141.57|143.97|141.57|143.8|141.4|0
1651776780000|2022-05-05 18:53:00|143.71|141.31|143.89|141.49|144.1|141.7|143.71|141.31|0
1651776790000|2022-05-05 18:53:10|144.57|142.17|144.23|141.83|144.57|142.17|144.14|141.74|0
1651776800000|2022-05-05 18:53:20|144.66|142.26|144.74|142.34|144.74|142.34|144.53|142.13|0
1651776810000|2022-05-05 18:53:30|144.66|142.26|144.91|142.51|144.91|142.51|144.66|142.26|0
1651776820000|2022-05-05 18:53:40|144.74|142.34|144.06|141.66|144.74|142.34|143.97|141.57|0
1651776830000|2022-05-05 18:53:50|144.14|141.74|143.88|141.48|144.14|141.74|143.88|141.48|0
1651776840000|2022-05-05 18:54:00|143.54|141.14|143.54|141.14|143.54|141.14|143.46|141.06|0
1651776850000|2022-05-05 18:54:10|143.8|141.4|143.63|141.23|143.8|141.4|143.54|141.14|0
1651776860000|2022-05-05 18:54:20|144.06|141.66|144.95|142.55|144.95|142.55|144.06|141.66|0
1651776870000|2022-05-05 18:54:30|145.17|142.77|144.18|141.78|145.17|142.77|144.18|141.78|0
1651776880000|2022-05-05 18:54:40|143.97|141.57|144.06|141.66|144.4|142|143.97|141.57|0
1651776890000|2022-05-05 18:54:50|143.97|141.57|143.8|141.4|143.97|141.57|143.8|141.4|0
1651776900000|2022-05-05 18:55:00|143.46|141.06|142.31|139.91|143.46|141.06|142.31|139.91|0
1651776910000|2022-05-05 18:55:10|142.52|140.12|142.35|139.95|142.86|140.46|142.35|139.95|0
1651776920000|2022-05-05 18:55:20|142.31|139.91|142.18|139.78|142.44|140.04|142.18|139.78|0
1651776930000|2022-05-05 18:55:30|142.44|140.04|142.35|139.95|142.65|140.25|142.35|139.95|0
1651776940000|2022-05-05 18:55:40|142.61|140.21|142.95|140.55|142.95|140.55|142.61|140.21|0
1651776950000|2022-05-05 18:55:50|142.48|140.08|142.52|140.12|142.56|140.16|142.44|140.04|0
1651776960000|2022-05-05 18:56:00|142.78|140.38|142.69|140.29|143.03|140.63|142.69|140.29|0
1651776970000|2022-05-05 18:56:10|142.86|140.46|142.27|139.87|142.86|140.46|142.1|139.7|0
1651776980000|2022-05-05 18:56:20|142.44|140.04|142.52|140.12|142.61|140.21|142.35|139.95|0
1651776990000|2022-05-05 18:56:30|142.61|140.21|143.29|140.89|143.29|140.89|142.61|140.21|0
1651777000000|2022-05-05 18:56:40|143.37|140.97|143.63|141.23|143.63|141.23|143.24|140.84|0
1651777010000|2022-05-05 18:56:50|143.46|141.06|142.1|139.7|143.46|141.06|142.1|139.7|0
1651777020000|2022-05-05 18:57:00|142.27|139.87|142.44|140.04|142.44|140.04|142.27|139.87|0
1651777030000|2022-05-05 18:57:10|142.77|140.37|142.56|140.16|142.95|140.55|142.56|140.16|0
1651777040000|2022-05-05 18:57:20|142.77|140.37|142.77|140.37|143.03|140.63|142.77|140.37|0
1651777050000|2022-05-05 18:57:30|142.82|140.42|142.86|140.46|142.86|140.46|142.77|140.37|0
1651777060000|2022-05-05 18:57:40|143.03|140.63|142.94|140.54|143.46|141.06|142.94|140.54|0
1651777070000|2022-05-05 18:57:50|143.2|140.8|143.46|141.06|143.46|141.06|143.2|140.8|0
1651777080000|2022-05-05 18:58:00|143.12|140.72|142.86|140.46|143.12|140.72|142.77|140.37|0
1651777090000|2022-05-05 18:58:10|142.82|140.42|142.6|140.2|142.82|140.42|142.35|139.95|0
1651777100000|2022-05-05 18:58:20|142.69|140.29|142.86|140.46|142.86|140.46|142.52|140.12|0
1651777110000|2022-05-05 18:58:30|142.9|140.5|142.77|140.37|142.9|140.5|142.77|140.37|0
1651777120000|2022-05-05 18:58:40|142.94|140.54|142.86|140.46|143.16|140.76|142.86|140.46|0
1651777130000|2022-05-05 18:58:50|142.65|140.25|143.11|140.71|143.16|140.76|142.65|140.25|0
1651777140000|2022-05-05 18:59:00|143.2|140.8|142.73|140.33|143.37|140.97|142.73|140.33|0
1651777150000|2022-05-05 18:59:10|142.52|140.12|142.86|140.46|142.86|140.46|142.52|140.12|0
1651777160000|2022-05-05 18:59:20|142.81|140.41|142.6|140.2|142.86|140.46|142.6|140.2|0
1651777170000|2022-05-05 18:59:30|142.81|140.41|142.86|140.46|143.11|140.71|142.81|140.41|0
1651777180000|2022-05-05 18:59:40|143.28|140.88|143.41|141.01|143.54|141.14|143.28|140.88|0
1651777190000|2022-05-05 18:59:50|143.46|141.06|143.37|140.97|143.8|141.4|143.37|140.97|0
1651777200000|2022-05-05 19:00:00|143.46|141.06|144.31|141.91|144.31|141.91|143.46|141.06|0
1651777210000|2022-05-05 19:00:10|144.14|141.74|143.11|140.71|144.14|141.74|143.11|140.71|0
1651777220000|2022-05-05 19:00:20|143.46|141.06|142.52|140.12|143.46|141.06|142.43|140.03|0
1651777230000|2022-05-05 19:00:30|143.11|140.71|142.86|140.46|143.11|140.71|142.86|140.46|0
1651777240000|2022-05-05 19:00:40|142.77|140.37|142.52|140.12|142.77|140.37|142.52|140.12|0
1651777250000|2022-05-05 19:00:50|142.6|140.2|143.03|140.63|143.03|140.63|142.6|140.2|0
1651777260000|2022-05-05 19:01:00|143.2|140.8|143.71|141.31|143.75|141.35|143.03|140.63|0
1651777270000|2022-05-05 19:01:10|143.37|140.97|143.03|140.63|143.37|140.97|143.03|140.63|0
1651777280000|2022-05-05 19:01:20|142.6|140.2|141.76|139.36|142.6|140.2|141.76|139.36|0
1651777290000|2022-05-05 19:01:30|141.5|139.1|141.08|138.68|141.5|139.1|141.08|138.68|0
1651777300000|2022-05-05 19:01:40|140.99|138.59|140.99|138.59|141.16|138.76|140.99|138.59|0
1651777310000|2022-05-05 19:01:50|140.83|138.43|140.83|138.43|140.91|138.51|140.83|138.43|0
1651777320000|2022-05-05 19:02:00|140.7|138.3|141.08|138.68|141.08|138.68|140.7|138.3|0
1651777330000|2022-05-05 19:02:10|141.16|138.76|140.87|138.47|141.16|138.76|140.87|138.47|0
1651777340000|2022-05-05 19:02:20|140.49|138.09|140.15|137.75|140.49|138.09|140.07|137.67|0
1651777350000|2022-05-05 19:02:30|139.98|137.58|140.74|138.34|140.74|138.34|139.98|137.58|0
1651777360000|2022-05-05 19:02:40|140.4|138|140.24|137.84|140.4|138|140.15|137.75|0
1651777370000|2022-05-05 19:02:50|139.98|137.58|140.15|137.75|140.24|137.84|139.98|137.58|0
1651777380000|2022-05-05 19:03:00|140.07|137.67|139.86|137.46|140.24|137.84|139.86|137.46|0
1651777390000|2022-05-05 19:03:10|139.98|137.58|139.82|137.42|140.07|137.67|139.82|137.42|0
1651777400000|2022-05-05 19:03:20|139.73|137.33|140.4|138|140.4|138|139.73|137.33|0
1651777410000|2022-05-05 19:03:30|140.57|138.17|140.24|137.84|140.74|138.34|140.24|137.84|0
1651777420000|2022-05-05 19:03:40|140.15|137.75|139.65|137.25|140.15|137.75|139.65|137.25|0
1651777430000|2022-05-05 19:03:50|139.82|137.42|139.98|137.58|140.02|137.62|139.82|137.42|0
1651777440000|2022-05-05 19:04:00|140.24|137.84|139.52|137.12|140.24|137.84|139.52|137.12|0
1651777450000|2022-05-05 19:04:10|139.4|137|139.15|136.75|139.48|137.08|139.15|136.75|0
1651777460000|2022-05-05 19:04:20|139.48|137.08|139.73|137.33|139.73|137.33|139.48|137.08|0
1651777470000|2022-05-05 19:04:30|139.69|137.29|139.4|137|139.69|137.29|139.4|137|0
1651777480000|2022-05-05 19:04:40|139.52|137.12|139.15|136.75|139.56|137.16|139.15|136.75|0
1651777490000|2022-05-05 19:04:50|139.23|136.83|139.15|136.75|139.23|136.83|139.15|136.75|0
1651777500000|2022-05-05 19:05:00|139.31|136.91|139.48|137.08|139.48|137.08|139.31|136.91|0
1651777510000|2022-05-05 19:05:10|139.82|137.42|139.48|137.08|139.82|137.42|139.48|137.08|0
1651777520000|2022-05-05 19:05:20|139.31|136.91|139.56|137.16|139.56|137.16|139.31|136.91|0
1651777530000|2022-05-05 19:05:30|139.65|137.25|139.9|137.5|139.9|137.5|139.65|137.25|0
1651777540000|2022-05-05 19:05:40|140.15|137.75|139.31|136.91|140.24|137.84|139.31|136.91|0
1651777550000|2022-05-05 19:05:50|139.4|137|139.4|137|139.48|137.08|139.4|137|0
1651777560000|2022-05-05 19:06:00|139.23|136.83|139.02|136.62|139.48|137.08|139.02|136.62|0
1651777570000|2022-05-05 19:06:10|139.31|136.91|138.89|136.49|139.31|136.91|138.89|136.49|0
1651777580000|2022-05-05 19:06:20|138.81|136.41|138.56|136.16|138.81|136.41|138.48|136.08|0
1651777590000|2022-05-05 19:06:30|138.48|136.08|138.1|135.7|138.48|136.08|138.1|135.7|0
1651777600000|2022-05-05 19:06:40|138.02|135.62|138.23|135.83|138.23|135.83|138.02|135.62|0
1651777610000|2022-05-05 19:06:50|138.06|135.66|137.98|135.58|138.06|135.66|137.89|135.49|0
1651777620000|2022-05-05 19:07:00|137.81|135.41|137.81|135.41|138.06|135.66|137.81|135.41|0
1651777630000|2022-05-05 19:07:10|138.02|135.62|137.81|135.41|138.02|135.62|137.73|135.33|0
1651777640000|2022-05-05 19:07:20|138.06|135.66|138.06|135.66|138.31|135.91|138.06|135.66|0
1651777650000|2022-05-05 19:07:30|137.98|135.58|137.73|135.33|137.98|135.58|137.73|135.33|0
1651777660000|2022-05-05 19:07:40|137.81|135.41|138.14|135.74|138.14|135.74|137.81|135.41|0
1651777670000|2022-05-05 19:07:50|137.93|135.53|137.93|135.53|138.14|135.74|137.89|135.49|0
1651777680000|2022-05-05 19:08:00|137.48|135.08|137.64|135.24|137.73|135.33|137.48|135.08|0
1651777690000|2022-05-05 19:08:10|137.73|135.33|137.64|135.24|137.81|135.41|137.56|135.16|0
1651777700000|2022-05-05 19:08:20|137.48|135.08|137.64|135.24|137.64|135.24|137.06|134.66|0
1651777710000|2022-05-05 19:08:30|137.81|135.41|138.81|136.41|138.81|136.41|137.56|135.16|0
1651777720000|2022-05-05 19:08:40|138.48|136.08|139.1|136.7|139.1|136.7|138.48|136.08|0
1651777730000|2022-05-05 19:08:50|139.23|136.83|139.56|137.16|139.9|137.5|139.23|136.83|0
1651777740000|2022-05-05 19:09:00|139.44|137.04|139.81|137.41|139.85|137.45|139.44|137.04|0
1651777750000|2022-05-05 19:09:10|140.15|137.75|139.98|137.58|140.15|137.75|139.98|137.58|0
1651777760000|2022-05-05 19:09:20|139.73|137.33|139.4|137|139.73|137.33|139.4|137|0
1651777770000|2022-05-05 19:09:30|138.89|136.49|138.64|136.24|138.89|136.49|138.56|136.16|0
1651777780000|2022-05-05 19:09:40|138.48|136.08|138.23|135.83|138.48|136.08|138.23|135.83|0
1651777790000|2022-05-05 19:09:50|138.18|135.78|138.81|136.41|138.81|136.41|138.18|135.78|0
1651777800000|2022-05-05 19:10:00|138.89|136.49|138.39|135.99|138.89|136.49|138.39|135.99|0
1651777810000|2022-05-05 19:10:10|138.31|135.91|137.77|135.37|138.31|135.91|137.77|135.37|0
1651777820000|2022-05-05 19:10:20|137.89|135.49|138.23|135.83|138.23|135.83|137.89|135.49|0
1651777830000|2022-05-05 19:10:30|138.31|135.91|138.06|135.66|138.31|135.91|138.06|135.66|0
1651777840000|2022-05-05 19:10:40|138.39|135.99|138.35|135.95|138.39|135.99|138.14|135.74|0
1651777850000|2022-05-05 19:10:50|138.56|136.16|139.06|136.66|139.06|136.66|138.48|136.08|0
1651777860000|2022-05-05 19:11:00|138.81|136.41|138.14|135.74|138.81|136.41|138.14|135.74|0
1651777870000|2022-05-05 19:11:10|137.98|135.58|138.14|135.74|138.14|135.74|137.89|135.49|0
1651777880000|2022-05-05 19:11:20|138.23|135.83|137.81|135.41|138.23|135.83|137.81|135.41|0
1651777890000|2022-05-05 19:11:30|137.89|135.49|138.23|135.83|138.31|135.91|137.89|135.49|0
1651777900000|2022-05-05 19:11:40|138.06|135.66|137.89|135.49|138.14|135.74|137.89|135.49|0
1651777910000|2022-05-05 19:11:50|138.14|135.74|138.02|135.62|138.14|135.74|138.02|135.62|0
1651777920000|2022-05-05 19:12:00|137.98|135.58|138.39|135.99|138.39|135.99|137.98|135.58|0
1651777930000|2022-05-05 19:12:10|138.64|136.24|138.73|136.33|138.73|136.33|138.39|135.99|0
1651777940000|2022-05-05 19:12:20|138.89|136.49|138.56|136.16|138.89|136.49|138.56|136.16|0
1651777950000|2022-05-05 19:12:30|138.81|136.41|138.89|136.49|138.89|136.49|138.81|136.41|0
1651777960000|2022-05-05 19:12:40|139.06|136.66|139.14|136.74|139.31|136.91|139.06|136.66|0
1651777970000|2022-05-05 19:12:50|139.27|136.87|138.56|136.16|139.27|136.87|138.56|136.16|0
1651777980000|2022-05-05 19:13:00|138.39|135.99|138.31|135.91|138.39|135.99|138.14|135.74|0
1651777990000|2022-05-05 19:13:10|138.64|136.24|138.6|136.2|138.64|136.24|138.56|136.16|0
1651778000000|2022-05-05 19:13:20|138.43|136.03|137.98|135.58|138.43|136.03|137.98|135.58|0
1651778010000|2022-05-05 19:13:30|137.81|135.41|137.31|134.91|137.81|135.41|137.31|134.91|0
1651778020000|2022-05-05 19:13:40|137.39|134.99|137.31|134.91|137.39|134.99|137.23|134.83|0
1651778030000|2022-05-05 19:13:50|137.23|134.83|137.23|134.83|137.39|134.99|137.19|134.79|0
1651778040000|2022-05-05 19:14:00|137.15|134.75|136.65|134.25|137.27|134.87|136.65|134.25|0
1651778050000|2022-05-05 19:14:10|136.81|134.41|136.73|134.33|136.85|134.45|136.73|134.33|0
1651778060000|2022-05-05 19:14:20|136.65|134.25|136.77|134.37|136.77|134.37|136.65|134.25|0
1651778070000|2022-05-05 19:14:30|136.73|134.33|136.15|133.75|136.73|134.33|136.15|133.75|0
1651778080000|2022-05-05 19:14:40|135.66|133.26|135.09|132.69|135.66|133.26|135.09|132.69|0
1651778090000|2022-05-05 19:14:50|135|132.6|134.84|132.44|135|132.6|134.84|132.44|0
1651778100000|2022-05-05 19:15:00|134.92|132.52|134.76|132.36|135|132.6|134.76|132.36|0
1651778110000|2022-05-05 19:15:10|135|132.6|135.82|133.42|135.82|133.42|135|132.6|0
1651778120000|2022-05-05 19:15:20|135.91|133.51|136.73|134.33|136.73|134.33|135.91|133.51|0
1651778130000|2022-05-05 19:15:30|136.65|134.25|135.91|133.51|136.65|134.25|135.91|133.51|0
1651778140000|2022-05-05 19:15:40|135.82|133.42|135.5|133.1|135.82|133.42|135.33|132.93|0
1651778150000|2022-05-05 19:15:50|135.58|133.18|135.33|132.93|135.66|133.26|135.33|132.93|0
1651778160000|2022-05-05 19:16:00|135.5|133.1|135.58|133.18|135.66|133.26|135.41|133.01|0
1651778170000|2022-05-05 19:16:10|135.49|133.09|135.17|132.77|135.49|133.09|135.17|132.77|0
1651778180000|2022-05-05 19:16:20|135.08|132.68|135.33|132.93|135.33|132.93|134.92|132.52|0
1651778190000|2022-05-05 19:16:30|135.58|133.18|135.58|133.18|135.74|133.34|135.58|133.18|0
1651778200000|2022-05-05 19:16:40|136.07|133.67|135.82|133.42|136.07|133.67|135.74|133.34|0
1651778210000|2022-05-05 19:16:50|135.99|133.59|135.74|133.34|136.15|133.75|135.74|133.34|0
1651778220000|2022-05-05 19:17:00|135.66|133.26|135.74|133.34|135.74|133.34|135.66|133.26|0
1651778230000|2022-05-05 19:17:10|135.66|133.26|135.41|133.01|135.66|133.26|135.33|132.93|0
1651778240000|2022-05-05 19:17:20|135.58|133.18|135.08|132.68|135.58|133.18|135.08|132.68|0
1651778250000|2022-05-05 19:17:30|135.17|132.77|135.25|132.85|135.25|132.85|135|132.6|0
1651778260000|2022-05-05 19:17:40|135.08|132.68|135|132.6|135.08|132.68|134.8|132.4|0
1651778270000|2022-05-05 19:17:50|135.17|132.77|134.67|132.27|135.17|132.77|134.67|132.27|0
1651778280000|2022-05-05 19:18:00|134.76|132.36|134.67|132.27|134.84|132.44|134.67|132.27|0
1651778290000|2022-05-05 19:18:10|134.76|132.36|135.41|133.01|135.41|133.01|134.76|132.36|0
1651778300000|2022-05-05 19:18:20|135.58|133.18|135.91|133.51|135.91|133.51|135.58|133.18|0
1651778310000|2022-05-05 19:18:30|135.49|133.09|135.25|132.85|135.49|133.09|135.17|132.77|0
1651778320000|2022-05-05 19:18:40|135.17|132.77|135.33|132.93|135.33|132.93|135.08|132.68|0
1651778330000|2022-05-05 19:18:50|135.25|132.85|135|132.6|135.33|132.93|135|132.6|0
1651778340000|2022-05-05 19:19:00|134.92|132.52|135.41|133.01|135.41|133.01|134.92|132.52|0
1651778350000|2022-05-05 19:19:10|135.33|132.93|135.41|133.01|135.41|133.01|135.25|132.85|0
1651778360000|2022-05-05 19:19:20|135.66|133.26|136.11|133.71|136.15|133.75|135.66|133.26|0
1651778370000|2022-05-05 19:19:30|136.32|133.92|136.07|133.67|136.32|133.92|136.07|133.67|0
1651778380000|2022-05-05 19:19:40|136.23|133.83|136.32|133.92|136.32|133.92|136.11|133.71|0
1651778390000|2022-05-05 19:19:50|136.36|133.96|136.56|134.16|136.56|134.16|136.36|133.96|0
1651778400000|2022-05-05 19:20:00|136.65|134.25|135.99|133.59|136.65|134.25|135.99|133.59|0
1651778410000|2022-05-05 19:20:10|135.82|133.42|135.74|133.34|135.99|133.59|135.74|133.34|0
1651778420000|2022-05-05 19:20:20|135.99|133.59|135.99|133.59|136.32|133.92|135.99|133.59|0
1651778430000|2022-05-05 19:20:30|136.15|133.75|136.32|133.92|136.32|133.92|136.15|133.75|0
1651778440000|2022-05-05 19:20:40|136.23|133.83|136.73|134.33|136.73|134.33|136.15|133.75|0
1651778450000|2022-05-05 19:20:50|136.56|134.16|135.9|133.5|136.56|134.16|135.82|133.42|0
1651778460000|2022-05-05 19:21:00|135.82|133.42|136.32|133.92|136.32|133.92|135.82|133.42|0
1651778470000|2022-05-05 19:21:10|136.23|133.83|136.23|133.83|136.36|133.96|136.23|133.83|0
1651778480000|2022-05-05 19:21:20|135.99|133.59|136.07|133.67|136.07|133.67|135.99|133.59|0
1651778490000|2022-05-05 19:21:30|136.23|133.83|136.32|133.92|136.32|133.92|136.15|133.75|0
1651778500000|2022-05-05 19:21:40|136.07|133.67|135.99|133.59|136.07|133.67|135.99|133.59|0
1651778510000|2022-05-05 19:21:50|135.82|133.42|135.57|133.17|135.82|133.42|135.57|133.17|0
1651778520000|2022-05-05 19:22:00|135.7|133.3|135.25|132.85|135.7|133.3|135.25|132.85|0
1651778530000|2022-05-05 19:22:10|135.41|133.01|135.37|132.97|135.41|133.01|135.33|132.93|0
1651778540000|2022-05-05 19:22:20|135.33|132.93|135.16|132.76|135.33|132.93|135.08|132.68|0
1651778550000|2022-05-05 19:22:30|135.08|132.68|134.84|132.44|135.08|132.68|134.84|132.44|0
1651778560000|2022-05-05 19:22:40|135|132.6|134.92|132.52|135.08|132.68|134.92|132.52|0
1651778570000|2022-05-05 19:22:50|134.96|132.56|134.75|132.35|134.96|132.56|134.75|132.35|0
1651778580000|2022-05-05 19:23:00|134.35|131.95|134.59|132.19|134.59|132.19|134.26|131.86|0
1651778590000|2022-05-05 19:23:10|134.92|132.52|134.43|132.03|134.92|132.52|134.43|132.03|0
1651778600000|2022-05-05 19:23:20|134.59|132.19|134.59|132.19|134.59|132.19|134.51|132.11|0
1651778610000|2022-05-05 19:23:30|134.75|132.35|134.92|132.52|134.92|132.52|134.75|132.35|0
1651778620000|2022-05-05 19:23:40|135.25|132.85|135.25|132.85|135.33|132.93|135.25|132.85|0
1651778630000|2022-05-05 19:23:50|135.2|132.8|135.41|133.01|135.41|133.01|135.2|132.8|0
1651778640000|2022-05-05 19:24:00|135.25|132.85|136.19|133.79|136.19|133.79|135.25|132.85|0
1651778650000|2022-05-05 19:24:10|136.4|134|135.66|133.26|136.4|134|135.66|133.26|0
1651778660000|2022-05-05 19:24:20|136.07|133.67|136.31|133.91|136.31|133.91|136.07|133.67|0
1651778670000|2022-05-05 19:24:30|136.15|133.75|135.41|133.01|136.15|133.75|135.41|133.01|0
1651778680000|2022-05-05 19:24:40|135.49|133.09|135.66|133.26|135.66|133.26|135.49|133.09|0
1651778690000|2022-05-05 19:24:50|135.57|133.17|135.25|132.85|135.57|133.17|135.25|132.85|0
1651778700000|2022-05-05 19:25:00|135.33|132.93|135.08|132.68|135.33|132.93|134.92|132.52|0
1651778710000|2022-05-05 19:25:10|135.16|132.76|135.74|133.34|135.74|133.34|135.16|132.76|0
1651778720000|2022-05-05 19:25:20|135.9|133.5|136.31|133.91|136.31|133.91|135.9|133.5|0
1651778730000|2022-05-05 19:25:30|136.56|134.16|137.39|134.99|137.56|135.16|136.56|134.16|0
1651778740000|2022-05-05 19:25:40|137.31|134.91|137.31|134.91|137.31|134.91|137.22|134.82|0
1651778750000|2022-05-05 19:25:50|137.84|135.44|138.39|135.99|138.47|136.07|137.84|135.44|0
1651778760000|2022-05-05 19:26:00|138.64|136.24|135.81|133.41|138.64|136.24|135.81|133.41|0
1651778770000|2022-05-05 19:26:10|135.65|133.25|134.99|132.59|135.65|133.25|134.99|132.59|0
1651778780000|2022-05-05 19:26:20|135.07|132.67|134.5|132.1|135.07|132.67|134.41|132.01|0
1651778790000|2022-05-05 19:26:30|134.33|131.93|134.25|131.85|134.33|131.93|134.17|131.77|0
1651778800000|2022-05-05 19:26:40|134.17|131.77|134.09|131.69|134.17|131.77|134.09|131.69|0
1651778810000|2022-05-05 19:26:50|134.33|131.93|134.09|131.69|134.41|132.01|134.09|131.69|0
1651778820000|2022-05-05 19:27:00|134.25|131.85|134.33|131.93|134.41|132.01|134.17|131.77|0
1651778830000|2022-05-05 19:27:10|134.17|131.77|133.43|131.03|134.17|131.77|133.43|131.03|0
1651778840000|2022-05-05 19:27:20|133.11|130.71|133.27|130.87|133.27|130.87|132.94|130.54|0
1651778850000|2022-05-05 19:27:30|133.68|131.28|133.27|130.87|133.68|131.28|133.27|130.87|0
1651778860000|2022-05-05 19:27:40|133.19|130.79|132.98|130.58|133.19|130.79|132.82|130.42|0
1651778870000|2022-05-05 19:27:50|133.19|130.79|132.74|130.34|133.19|130.79|132.74|130.34|0
1651778880000|2022-05-05 19:28:00|132.94|130.54|133.03|130.63|133.19|130.79|132.86|130.46|0
1651778890000|2022-05-05 19:28:10|132.86|130.46|132.9|130.5|132.9|130.5|132.7|130.3|0
1651778900000|2022-05-05 19:28:20|132.78|130.38|132.38|129.98|132.78|130.38|132.38|129.98|0
1651778910000|2022-05-05 19:28:30|132.62|130.22|132.54|130.14|132.78|130.38|132.54|130.14|0
1651778920000|2022-05-05 19:28:40|132.29|129.89|132.38|129.98|132.38|129.98|132.29|129.89|0
1651778930000|2022-05-05 19:28:50|132.05|129.65|131.97|129.57|132.09|129.69|131.97|129.57|0
1651778940000|2022-05-05 19:29:00|132.21|129.81|132.05|129.65|132.21|129.81|131.89|129.49|0
1651778950000|2022-05-05 19:29:10|132.13|129.73|132.46|130.06|132.46|130.06|132.13|129.73|0
1651778960000|2022-05-05 19:29:20|132.7|130.3|133.03|130.63|133.6|131.2|132.7|130.3|0
1651778970000|2022-05-05 19:29:30|133.51|131.11|133.6|131.2|133.6|131.2|133.27|130.87|0
1651778980000|2022-05-05 19:29:40|133.43|131.03|133.02|130.62|133.43|131.03|133.02|130.62|0
1651778990000|2022-05-05 19:29:50|133.35|130.95|133.11|130.71|133.43|131.03|133.11|130.71|0
1651779000000|2022-05-05 19:30:00|132.86|130.46|132.05|129.65|132.86|130.46|132.05|129.65|0
1651779010000|2022-05-05 19:30:10|132.13|129.73|131.65|129.25|132.13|129.73|131.65|129.25|0
1651779020000|2022-05-05 19:30:20|131.73|129.33|131.48|129.08|131.73|129.33|131.48|129.08|0
1651779030000|2022-05-05 19:30:30|131.57|129.17|131.48|129.08|131.57|129.17|131.4|129|0
1651779040000|2022-05-05 19:30:40|131.57|129.17|132.01|129.61|132.01|129.61|131.4|129|0
1651779050000|2022-05-05 19:30:50|131.73|129.33|131.73|129.33|131.81|129.41|131.73|129.33|0
1651779060000|2022-05-05 19:31:00|131.65|129.25|131.24|128.84|131.65|129.25|131.24|128.84|0
1651779070000|2022-05-05 19:31:10|131.16|128.76|131.08|128.68|131.16|128.76|130.92|128.52|0
1651779080000|2022-05-05 19:31:20|131.16|128.76|131|128.6|131.32|128.92|131|128.6|0
1651779090000|2022-05-05 19:31:30|131.24|128.84|131.24|128.84|131.52|129.12|131.24|128.84|0
1651779100000|2022-05-05 19:31:40|131.4|129|131.65|129.25|131.65|129.25|131.32|128.92|0
1651779110000|2022-05-05 19:31:50|131.81|129.41|132.54|130.14|132.54|130.14|131.81|129.41|0
1651779120000|2022-05-05 19:32:00|132.58|130.18|133.19|130.79|133.19|130.79|132.58|130.18|0
1651779130000|2022-05-05 19:32:10|133.27|130.87|133.59|131.19|133.76|131.36|133.19|130.79|0
1651779140000|2022-05-05 19:32:20|134.33|131.93|133.38|130.98|134.33|131.93|133.3|130.9|0
1651779150000|2022-05-05 19:32:30|133.3|130.9|133.18|130.78|133.38|130.98|133.18|130.78|0
1651779160000|2022-05-05 19:32:40|133.63|131.23|134.2|131.8|134.2|131.8|133.63|131.23|0
1651779170000|2022-05-05 19:32:50|136.88|134.48|137.43|135.03|137.43|135.03|136.71|134.31|0
1651779180000|2022-05-05 19:33:00|137.23|134.83|137.89|135.49|137.89|135.49|137.23|134.83|0
1651779190000|2022-05-05 19:33:10|138.06|135.66|138.14|135.74|138.43|136.03|138.06|135.66|0
1651779200000|2022-05-05 19:33:20|138.47|136.07|138.06|135.66|138.47|136.07|138.06|135.66|0
1651779210000|2022-05-05 19:33:30|137.73|135.33|137.06|134.66|137.73|135.33|137.06|134.66|0
1651779220000|2022-05-05 19:33:40|136.82|134.42|136.86|134.46|137.23|134.83|136.82|134.42|0
1651779230000|2022-05-05 19:33:50|136.57|134.17|136.49|134.09|136.65|134.25|136.4|134|0
1651779240000|2022-05-05 19:34:00|136.73|134.33|137.64|135.24|137.64|135.24|136.65|134.25|0
1651779250000|2022-05-05 19:34:10|137.97|135.57|137.64|135.24|137.97|135.57|137.64|135.24|0
1651779260000|2022-05-05 19:34:20|137.97|135.57|138.39|135.99|138.64|136.24|137.97|135.57|0
1651779270000|2022-05-05 19:34:30|138.01|135.61|138.14|135.74|138.14|135.74|137.93|135.53|0
1651779280000|2022-05-05 19:34:40|138.31|135.91|138.47|136.07|138.47|136.07|137.89|135.49|0
1651779290000|2022-05-05 19:34:50|138.22|135.82|137.81|135.41|138.22|135.82|137.81|135.41|0
1651779300000|2022-05-05 19:35:00|138.01|135.61|139.14|136.74|139.14|136.74|138.01|135.61|0
1651779310000|2022-05-05 19:35:10|139.22|136.82|139.22|136.82|139.22|136.82|139.14|136.74|0
1651779320000|2022-05-05 19:35:20|139.06|136.66|140.27|137.87|140.27|137.87|139.06|136.66|0
1651779330000|2022-05-05 19:35:30|140.06|137.66|139.89|137.49|140.06|137.66|139.81|137.41|0
1651779340000|2022-05-05 19:35:40|139.56|137.16|140.13|137.73|140.13|137.73|139.47|137.07|0
1651779350000|2022-05-05 19:35:50|139.97|137.57|140.72|138.32|140.72|138.32|139.97|137.57|0
1651779360000|2022-05-05 19:36:00|140.89|138.49|141.48|139.08|141.48|139.08|140.89|138.49|0
1651779370000|2022-05-05 19:36:10|141.65|139.25|141.69|139.29|141.9|139.5|141.65|139.25|0
1651779380000|2022-05-05 19:36:20|142.63|140.23|142.88|140.48|142.88|140.48|142.63|140.23|0
1651779390000|2022-05-05 19:36:30|142.97|140.57|143.14|140.74|143.22|140.82|142.97|140.57|0
1651779400000|2022-05-05 19:36:40|142.88|140.48|143.01|140.61|143.05|140.65|142.88|140.48|0
1651779410000|2022-05-05 19:36:50|142.71|140.31|142.71|140.31|142.71|140.31|142.5|140.1|0
1651779420000|2022-05-05 19:37:00|142.42|140.02|142.71|140.31|142.71|140.31|142.42|140.02|0
1651779430000|2022-05-05 19:37:10|142.46|140.06|141.36|138.96|142.46|140.06|141.36|138.96|0
1651779440000|2022-05-05 19:37:20|141.03|138.63|140.19|137.79|141.03|138.63|140.19|137.79|0
1651779450000|2022-05-05 19:37:30|140.1|137.7|139.77|137.37|140.1|137.7|139.69|137.29|0
1651779460000|2022-05-05 19:37:40|140.1|137.7|139.6|137.2|140.1|137.7|139.6|137.2|0
1651779470000|2022-05-05 19:37:50|139.94|137.54|140.02|137.62|140.02|137.62|139.69|137.29|0
1651779480000|2022-05-05 19:38:00|139.44|137.04|138.6|136.2|139.44|137.04|138.6|136.2|0
1651779490000|2022-05-05 19:38:10|139.35|136.95|139.44|137.04|139.44|137.04|139.35|136.95|0
1651779500000|2022-05-05 19:38:20|139.77|137.37|139.27|136.87|139.77|137.37|139.27|136.87|0
1651779510000|2022-05-05 19:38:30|139.69|137.29|139.52|137.12|139.69|137.29|139.35|136.95|0
1651779520000|2022-05-05 19:38:40|139.1|136.7|139.06|136.66|139.35|136.95|138.94|136.54|0
1651779530000|2022-05-05 19:38:50|139.1|136.7|138.85|136.45|139.1|136.7|138.69|136.29|0
1651779540000|2022-05-05 19:39:00|139.19|136.79|139.02|136.62|139.19|136.79|138.85|136.45|0
1651779550000|2022-05-05 19:39:10|139.52|137.12|140.61|138.21|140.61|138.21|139.52|137.12|0
1651779560000|2022-05-05 19:39:20|140.4|138|140.69|138.29|140.69|138.29|139.94|137.54|0
1651779570000|2022-05-05 19:39:30|140.27|137.87|140.73|138.33|140.73|138.33|140.27|137.87|0
1651779580000|2022-05-05 19:39:40|140.61|138.21|140.19|137.79|140.61|138.21|140.19|137.79|0
1651779590000|2022-05-05 19:39:50|140.52|138.12|141.11|138.71|141.11|138.71|140.52|138.12|0
1651779600000|2022-05-05 19:40:00|142.12|139.72|142.37|139.97|142.37|139.97|142.12|139.72|0
1651779610000|2022-05-05 19:40:10|142.63|140.23|143.56|141.16|143.73|141.33|142.63|140.23|0
1651779620000|2022-05-05 19:40:20|143.9|141.5|143.99|141.59|144.24|141.84|143.56|141.16|0
1651779630000|2022-05-05 19:40:30|143.9|141.5|142.97|140.57|143.9|141.5|142.97|140.57|0
1651779640000|2022-05-05 19:40:40|142.8|140.4|142.97|140.57|143.05|140.65|142.63|140.23|0
1651779650000|2022-05-05 19:40:50|142.46|140.06|142.8|140.4|142.88|140.48|142.46|140.06|0
1651779660000|2022-05-05 19:41:00|142.29|139.89|141.7|139.3|142.46|140.06|141.7|139.3|0
1651779670000|2022-05-05 19:41:10|142.12|139.72|141.61|139.21|142.12|139.72|141.49|139.09|0
1651779680000|2022-05-05 19:41:20|141.36|138.96|141.95|139.55|141.95|139.55|141.36|138.96|0
1651779690000|2022-05-05 19:41:30|142.04|139.64|142.29|139.89|142.75|140.35|142.04|139.64|0
1651779700000|2022-05-05 19:41:40|141.78|139.38|142.8|140.4|142.8|140.4|141.78|139.38|0
1651779710000|2022-05-05 19:41:50|142.63|140.23|143.31|140.91|143.31|140.91|142.63|140.23|0
1651779720000|2022-05-05 19:42:00|143.05|140.65|142.71|140.31|143.39|140.99|142.71|140.31|0
1651779730000|2022-05-05 19:42:10|143.14|140.74|139.89|137.49|143.6|141.2|139.89|137.49|0
1651779740000|2022-05-05 19:42:20|139.97|137.57|139.72|137.32|139.97|137.57|139.72|137.32|0
1651779750000|2022-05-05 19:42:30|139.94|137.54|139.27|136.87|139.94|137.54|139.01|136.61|0
1651779760000|2022-05-05 19:42:40|138.85|136.45|139.01|136.61|139.01|136.61|138.85|136.45|0
1651779770000|2022-05-05 19:42:50|139.43|137.03|139.18|136.78|139.43|137.03|139.18|136.78|0
1651779780000|2022-05-05 19:43:00|139.31|136.91|139.6|137.2|139.77|137.37|139.01|136.61|0
1651779790000|2022-05-05 19:43:10|139.64|137.24|139.01|136.61|139.64|137.24|139.01|136.61|0
1651779800000|2022-05-05 19:43:20|139.6|137.2|139.35|136.95|139.68|137.28|139.35|136.95|0
1651779810000|2022-05-05 19:43:30|139.43|137.03|138.76|136.36|139.43|137.03|138.76|136.36|0
1651779820000|2022-05-05 19:43:40|139.01|136.61|138.6|136.2|139.01|136.61|138.6|136.2|0
1651779830000|2022-05-05 19:43:50|138.38|135.98|138.01|135.61|138.38|135.98|137.8|135.4|0
1651779840000|2022-05-05 19:44:00|138.18|135.78|139.01|136.61|139.01|136.61|138.18|135.78|0
1651779850000|2022-05-05 19:44:10|139.22|136.82|137.84|135.44|139.22|136.82|137.84|135.44|0
1651779860000|2022-05-05 19:44:20|137.68|135.28|138.01|135.61|138.3|135.9|137.68|135.28|0
1651779870000|2022-05-05 19:44:30|138.18|135.78|138.85|136.45|138.85|136.45|138.18|135.78|0
1651779880000|2022-05-05 19:44:40|138.51|136.11|138.51|136.11|138.76|136.36|138.51|136.11|0
1651779890000|2022-05-05 19:44:50|138.59|136.19|138.34|135.94|138.59|136.19|138.18|135.78|0
1651779900000|2022-05-05 19:45:00|138.68|136.28|138.59|136.19|138.68|136.28|138.34|135.94|0
1651779910000|2022-05-05 19:45:10|138.26|135.86|137.93|135.53|138.26|135.86|137.76|135.36|0
1651779920000|2022-05-05 19:45:20|139.05|136.65|139.64|137.24|139.64|137.24|139.01|136.61|0
1651779930000|2022-05-05 19:45:30|140.36|137.96|140.44|138.04|140.44|138.04|139.68|137.28|0
1651779940000|2022-05-05 19:45:40|140.19|137.79|140.02|137.62|140.19|137.79|139.89|137.49|0
1651779950000|2022-05-05 19:45:50|140.36|137.96|140.31|137.91|140.36|137.96|139.64|137.24|0
1651779960000|2022-05-05 19:46:00|140.02|137.62|139.26|136.86|140.61|138.21|139.26|136.86|0
1651779970000|2022-05-05 19:46:10|139.22|136.82|138.85|136.45|139.22|136.82|138.85|136.45|0
1651779980000|2022-05-05 19:46:20|138.68|136.28|138.51|136.11|139.01|136.61|138.51|136.11|0
1651779990000|2022-05-05 19:46:30|138.3|135.9|138.43|136.03|138.51|136.11|138.3|135.9|0
1651780000000|2022-05-05 19:46:40|138.09|135.69|137.3|134.9|138.09|135.69|137.3|134.9|0
1651780010000|2022-05-05 19:46:50|137.18|134.78|136.89|134.49|137.18|134.78|136.89|134.49|0
1651780020000|2022-05-05 19:47:00|136.85|134.45|135.94|133.54|136.85|134.45|135.94|133.54|0
1651780030000|2022-05-05 19:47:10|135.28|132.88|135.52|133.12|135.52|133.12|135.28|132.88|0
1651780040000|2022-05-05 19:47:20|135.03|132.63|134.87|132.47|135.36|132.96|134.87|132.47|0
1651780050000|2022-05-05 19:47:30|134.82|132.42|135.11|132.71|135.11|132.71|134.82|132.42|0
1651780060000|2022-05-05 19:47:40|134.87|132.47|134.09|131.69|134.87|132.47|134.09|131.69|0
1651780070000|2022-05-05 19:47:50|134.21|131.81|134.05|131.65|134.21|131.81|133.72|131.32|0
1651780080000|2022-05-05 19:48:00|133.72|131.32|133.72|131.32|133.88|131.48|133.72|131.32|0
1651780090000|2022-05-05 19:48:10|133.88|131.48|134.13|131.73|134.13|131.73|133.88|131.48|0
1651780100000|2022-05-05 19:48:20|133.8|131.4|133.72|131.32|134.05|131.65|133.64|131.24|0
1651780110000|2022-05-05 19:48:30|133.39|130.99|133.47|131.07|133.47|131.07|133.19|130.79|0
1651780120000|2022-05-05 19:48:40|133.15|130.75|133.31|130.91|133.39|130.99|133.15|130.75|0
1651780130000|2022-05-05 19:48:50|133.47|131.07|133.8|131.4|133.8|131.4|132.86|130.46|0
1651780140000|2022-05-05 19:49:00|133.96|131.56|136.53|134.13|136.53|134.13|133.96|131.56|0
1651780150000|2022-05-05 19:49:10|134.51|132.11|133.69|131.29|134.51|132.11|133.65|131.25|0
1651780160000|2022-05-05 19:49:20|138.79|136.39|136.28|133.88|139|136.6|136.28|133.88|0
1651780170000|2022-05-05 19:49:30|136.03|133.63|136.11|133.71|136.11|133.71|136.03|133.63|0
1651780180000|2022-05-05 19:49:40|136.69|134.29|136.36|133.96|136.69|134.29|136.36|133.96|0
1651780190000|2022-05-05 19:49:50|136.11|133.71|135.38|132.98|136.11|133.71|135.38|132.98|0
1651780200000|2022-05-05 19:50:00|135.87|133.47|139.52|137.12|140.02|137.62|135.87|133.47|0
1651780210000|2022-05-05 19:50:10|140.27|137.87|142.21|139.81|142.21|139.81|140.27|137.87|0
1651780220000|2022-05-05 19:50:20|142.04|139.64|143.06|140.66|143.06|140.66|142.04|139.64|0
1651780230000|2022-05-05 19:50:30|143.65|141.25|144.08|141.68|144.64|142.24|143.65|141.25|0
1651780240000|2022-05-05 19:50:40|144.94|142.54|146.49|144.09|146.49|144.09|144.94|142.54|0
1651780250000|2022-05-05 19:50:50|149.26|146.86|150.17|147.77|150.17|147.77|149.04|146.64|0
1651780260000|2022-05-05 19:51:00|150.87|148.47|151.84|149.44|151.84|149.44|150.87|148.47|0
1651780270000|2022-05-05 19:51:10|152.19|149.79|151.7|149.3|152.89|150.49|151.57|149.17|0
1651780280000|2022-05-05 19:51:20|151.22|148.82|150.26|147.86|151.22|148.82|150.26|147.86|0
1651780290000|2022-05-05 19:51:30|149.87|147.47|150.04|147.64|150.04|147.64|149.48|147.08|0
1651780300000|2022-05-05 19:51:40|150.26|147.86|148.96|146.56|150.26|147.86|148.96|146.56|0
1651780310000|2022-05-05 19:51:50|148.78|146.38|146.04|143.64|148.78|146.38|145.95|143.55|0
1651780320000|2022-05-05 19:52:00|146.25|143.85|146.55|144.15|146.98|144.58|146.25|143.85|0
1651780330000|2022-05-05 19:52:10|146.85|144.45|147.72|145.32|147.72|145.32|146.85|144.45|0
1651780340000|2022-05-05 19:52:20|147.33|144.93|146.85|144.45|147.76|145.36|146.85|144.45|0
1651780350000|2022-05-05 19:52:30|146.64|144.24|146.38|143.98|146.64|144.24|146.21|143.81|0
1651780360000|2022-05-05 19:52:40|146.33|143.93|146.98|144.58|146.98|144.58|146.33|143.93|0
1651780370000|2022-05-05 19:52:50|146.04|143.64|145.22|142.82|146.04|143.64|145.13|142.73|0
1651780380000|2022-05-05 19:53:00|145.35|142.95|146.64|144.24|146.64|144.24|145.35|142.95|0
1651780390000|2022-05-05 19:53:10|146.21|143.81|144.53|142.13|146.21|143.81|144.53|142.13|0
1651780400000|2022-05-05 19:53:20|144.24|141.84|145.35|142.95|145.35|142.95|144.24|141.84|0
1651780410000|2022-05-05 19:53:30|144.49|142.09|143.38|140.98|144.49|142.09|143.38|140.98|0
1651780420000|2022-05-05 19:53:40|143.21|140.81|142.79|140.39|143.21|140.81|142.79|140.39|0
1651780430000|2022-05-05 19:53:50|143.38|140.98|143.98|141.58|143.98|141.58|143.38|140.98|0
1651780440000|2022-05-05 19:54:00|144.07|141.67|143.72|141.32|144.07|141.67|143.72|141.32|0
1651780450000|2022-05-05 19:54:10|144.24|141.84|143.89|141.49|144.41|142.01|143.89|141.49|0
1651780460000|2022-05-05 19:54:20|144.11|141.71|144.49|142.09|144.92|142.52|144.11|141.71|0
1651780470000|2022-05-05 19:54:30|144.58|142.18|144.79|142.39|144.79|142.39|144.49|142.09|0
1651780480000|2022-05-05 19:54:40|144.24|141.84|142.45|140.05|144.24|141.84|142.2|139.8|0
1651780490000|2022-05-05 19:54:50|142.96|140.56|143.04|140.64|143.25|140.85|142.58|140.18|0
1651780500000|2022-05-05 19:55:00|144.15|141.75|144.66|142.26|144.66|142.26|144.15|141.75|0
1651780510000|2022-05-05 19:55:10|144.41|142.01|145.56|143.16|145.6|143.2|144.41|142.01|0
1651780520000|2022-05-05 19:55:20|145.35|142.95|144.58|142.18|145.43|143.03|144.58|142.18|0
1651780530000|2022-05-05 19:55:30|144.45|142.05|144.66|142.26|145.26|142.86|144.45|142.05|0
1651780540000|2022-05-05 19:55:40|144.75|142.35|144.24|141.84|145.26|142.86|144.24|141.84|0
1651780550000|2022-05-05 19:55:50|144.32|141.92|145|142.6|145|142.6|144.32|141.92|0
1651780560000|2022-05-05 19:56:00|143.89|141.49|145.35|142.95|145.35|142.95|143.89|141.49|0
1651780570000|2022-05-05 19:56:10|145.26|142.86|145.13|142.73|145.43|143.03|145.13|142.73|0
1651780580000|2022-05-05 19:56:20|145.18|142.78|144.92|142.52|145.18|142.78|144.58|142.18|0
1651780590000|2022-05-05 19:56:30|144.66|142.26|144.41|142.01|144.66|142.26|144.41|142.01|0
1651780600000|2022-05-05 19:56:40|144.53|142.13|145.39|142.99|145.52|143.12|144.53|142.13|0
1651780610000|2022-05-05 19:56:50|145.6|143.2|145.78|143.38|145.78|143.38|145.35|142.95|0
1651780620000|2022-05-05 19:57:00|145.35|142.95|145.52|143.12|145.52|143.12|144.83|142.43|0
1651780630000|2022-05-05 19:57:10|145.35|142.95|145.6|143.2|145.6|143.2|145.13|142.73|0
1651780640000|2022-05-05 19:57:20|145.78|143.38|146.03|143.63|146.46|144.06|145.78|143.38|0
1651780650000|2022-05-05 19:57:30|146.38|143.98|146.72|144.32|146.9|144.5|146.38|143.98|0
1651780660000|2022-05-05 19:57:40|146.9|144.5|146.89|144.49|147.07|144.67|146.89|144.49|0
1651780670000|2022-05-05 19:57:50|146.72|144.32|146.76|144.36|146.89|144.49|146.72|144.32|0
1651780680000|2022-05-05 19:58:00|146.21|143.81|146.29|143.89|146.29|143.89|145.43|143.03|0
1651780690000|2022-05-05 19:58:10|145.99|143.59|146.38|143.98|146.38|143.98|145.78|143.38|0
1651780700000|2022-05-05 19:58:20|146.68|144.28|147.07|144.67|147.07|144.67|146.68|144.28|0
1651780710000|2022-05-05 19:58:30|146.98|144.58|147.59|145.19|147.59|145.19|146.98|144.58|0
1651780720000|2022-05-05 19:58:40|147.85|145.45|148.19|145.79|148.19|145.79|147.76|145.36|0
1651780730000|2022-05-05 19:58:50|148.11|145.71|148.19|145.79|148.54|146.14|148.11|145.71|0
1651780740000|2022-05-05 19:59:00|146.72|144.32|147.67|145.27|147.67|145.27|146.2|143.8|0
1651780750000|2022-05-05 19:59:10|147.85|145.45|146.55|144.15|147.85|145.45|146.55|144.15|0
1651780760000|2022-05-05 19:59:20|146.72|144.32|146.46|144.06|146.72|144.32|146.29|143.89|0
1651780770000|2022-05-05 19:59:30|146.98|144.58|146.81|144.41|146.98|144.58|146.81|144.41|0
1651780780000|2022-05-05 19:59:40|147.59|145.19|148.63|146.23|148.63|146.23|146.98|144.58|0
1651780790000|2022-05-05 19:59:50|149.15|146.75|150.11|147.71|150.11|147.71|149.15|146.75|0
1651780800000|2022-05-05 20:00:00|149.76|147.36|149.06|146.66|149.76|147.36|148.98|146.58|0
1651780810000|2022-05-05 20:00:10|148.45|146.05|149.24|146.84|149.24|146.84|148.45|146.05|0
1651780820000|2022-05-05 20:00:20|148.45|146.05|149.94|147.54|149.94|147.54|148.45|146.05|0
1651780830000|2022-05-05 20:00:30|150.02|147.62|149.76|147.36|150.55|148.15|149.76|147.36|0
1651780840000|2022-05-05 20:00:40|150.2|147.8|150.81|148.41|150.81|148.41|150.2|147.8|0
1651780850000|2022-05-05 20:00:50|150.42|148.02|150.55|148.15|151.08|148.68|150.42|148.02|0
1651780860000|2022-05-05 20:01:00|150.37|147.97|149.67|147.27|150.37|147.97|149.67|147.27|0
1651780870000|2022-05-05 20:01:10|149.41|147.01|148.89|146.49|149.41|147.01|148.89|146.49|0
1651780880000|2022-05-05 20:01:20|148.37|145.97|147.93|145.53|148.37|145.97|147.93|145.53|0
1651780890000|2022-05-05 20:01:30|148.28|145.88|148.98|146.58|148.98|146.58|148.28|145.88|0
1651780900000|2022-05-05 20:01:40|149.24|146.84|149.24|146.84|149.32|146.92|149.24|146.84|0
1651780910000|2022-05-05 20:01:50|149.41|147.01|149.06|146.66|149.41|147.01|148.89|146.49|0
1651780920000|2022-05-05 20:02:00|148.89|146.49|149.15|146.75|149.15|146.75|148.89|146.49|0
1651780930000|2022-05-05 20:02:10|149.06|146.66|149.59|147.19|149.59|147.19|149.06|146.66|0
1651780940000|2022-05-05 20:02:20|149.5|147.1|149.85|147.45|149.85|147.45|149.5|147.1|0
1651780950000|2022-05-05 20:02:30|149.76|147.36|149.94|147.54|149.98|147.58|149.76|147.36|0
1651780960000|2022-05-05 20:02:40|149.98|147.58|149.24|146.84|150.02|147.62|149.24|146.84|0
1651780970000|2022-05-05 20:02:50|149.15|146.75|148.97|146.57|149.24|146.84|148.8|146.4|0
1651780980000|2022-05-05 20:03:00|149.15|146.75|148.71|146.31|149.24|146.84|148.71|146.31|0
1651780990000|2022-05-05 20:03:10|148.54|146.14|148.63|146.23|148.8|146.4|148.54|146.14|0
1651781000000|2022-05-05 20:03:20|148.58|146.18|148.19|145.79|148.71|146.31|148.19|145.79|0
1651781010000|2022-05-05 20:03:30|148.45|146.05|148.76|146.36|148.76|146.36|148.1|145.7|0
1651781020000|2022-05-05 20:03:40|148.45|146.05|148.54|146.14|148.54|146.14|148.1|145.7|0
1651781030000|2022-05-05 20:03:50|148.02|145.62|148.28|145.88|148.28|145.88|148.02|145.62|0
1651781040000|2022-05-05 20:04:00|148.37|145.97|148.54|146.14|148.54|146.14|148.37|145.97|0
1651781050000|2022-05-05 20:04:10|148.71|146.31|149.06|146.66|149.15|146.75|148.71|146.31|0
1651781060000|2022-05-05 20:04:20|148.89|146.49|148.49|146.09|148.89|146.49|148.49|146.09|0
1651781070000|2022-05-05 20:04:30|148.37|145.97|149.06|146.66|149.06|146.66|148.37|145.97|0
1651781080000|2022-05-05 20:04:40|149.41|147.01|149.32|146.92|149.5|147.1|149.24|146.84|0
1651781090000|2022-05-05 20:04:50|149.67|147.27|149.85|147.45|149.93|147.53|149.67|147.27|0
1651781100000|2022-05-05 20:05:00|150.11|147.71|149.5|147.1|150.2|147.8|149.5|147.1|0
1651781110000|2022-05-05 20:05:10|149.24|146.84|148.97|146.57|149.24|146.84|148.97|146.57|0
1651781120000|2022-05-05 20:05:20|149.06|146.66|148.89|146.49|149.06|146.66|148.89|146.49|0
1651781130000|2022-05-05 20:05:30|148.75|146.35|148.63|146.23|148.75|146.35|148.54|146.14|0
1651781140000|2022-05-05 20:05:40|148.54|146.14|148.15|145.75|148.54|146.14|148.15|145.75|0
1651781150000|2022-05-05 20:05:50|148.19|145.79|148.63|146.23|148.63|146.23|148.1|145.7|0
1651781160000|2022-05-05 20:06:00|148.54|146.14|148.02|145.62|148.93|146.53|148.02|145.62|0
1651781170000|2022-05-05 20:06:10|148.06|145.66|148.54|146.14|148.54|146.14|148.02|145.62|0
1651781180000|2022-05-05 20:06:20|148.63|146.23|148.89|146.49|148.89|146.49|148.63|146.23|0
1651781190000|2022-05-05 20:06:30|148.75|146.35|148.97|146.57|148.97|146.57|148.71|146.31|0
1651781200000|2022-05-05 20:06:40|148.71|146.31|148.97|146.57|149.06|146.66|148.71|146.31|0
1651781210000|2022-05-05 20:06:50|148.63|146.23|149.24|146.84|149.24|146.84|148.63|146.23|0
1651781220000|2022-05-05 20:07:00|149.15|146.75|149.32|146.92|149.5|147.1|149.15|146.75|0
1651781230000|2022-05-05 20:07:10|149.41|147.01|149.23|146.83|149.41|147.01|149.23|146.83|0
1651781240000|2022-05-05 20:07:20|149.32|146.92|149.93|147.53|149.93|147.53|149.32|146.92|0
1651781250000|2022-05-05 20:07:30|150.02|147.62|149.93|147.53|150.02|147.62|149.93|147.53|0
1651781260000|2022-05-05 20:07:40|150.2|147.8|149.76|147.36|150.2|147.8|149.76|147.36|0
1651781270000|2022-05-05 20:07:50|149.93|147.53|150.28|147.88|150.28|147.88|149.85|147.45|0
1651781280000|2022-05-05 20:08:00|150.33|147.93|149.67|147.27|150.33|147.93|149.67|147.27|0
1651781290000|2022-05-05 20:08:10|149.85|147.45|150.11|147.71|150.2|147.8|149.85|147.45|0
1651781300000|2022-05-05 20:08:20|150.06|147.66|149.93|147.53|150.06|147.66|149.93|147.53|0
1651781310000|2022-05-05 20:08:30|150.02|147.62|150.11|147.71|150.11|147.71|149.93|147.53|0
1651781320000|2022-05-05 20:08:40|150.2|147.8|150.63|148.23|150.63|148.23|150.2|147.8|0
1651781330000|2022-05-05 20:08:50|150.55|148.15|150.41|148.01|150.55|148.15|150.41|148.01|0
1651781340000|2022-05-05 20:09:00|150.11|147.71|150.2|147.8|150.2|147.8|150.11|147.71|0
1651781350000|2022-05-05 20:09:10|150.11|147.71|150.33|147.93|150.33|147.93|150.02|147.62|0
1651781360000|2022-05-05 20:09:20|150.24|147.84|149.8|147.4|150.24|147.84|149.8|147.4|0
1651781370000|2022-05-05 20:09:30|149.85|147.45|150.2|147.8|150.2|147.8|149.85|147.45|0
1651781380000|2022-05-05 20:09:40|150.11|147.71|149.93|147.53|150.2|147.8|149.93|147.53|0
1651781390000|2022-05-05 20:09:50|149.85|147.45|149.93|147.53|149.97|147.57|149.85|147.45|0
1651781400000|2022-05-05 20:10:00|149.85|147.45|150.28|147.88|150.28|147.88|149.85|147.45|0
1651781410000|2022-05-05 20:10:10|150.33|147.93|150.85|148.45|150.85|148.45|150.33|147.93|0
1651781420000|2022-05-05 20:10:20|150.99|148.59|151.43|149.03|151.43|149.03|150.99|148.59|0
1651781430000|2022-05-05 20:10:30|151.6|149.2|151.6|149.2|151.87|149.47|151.6|149.2|0
1651781440000|2022-05-05 20:10:40|151.43|149.03|151.6|149.2|151.6|149.2|151.43|149.03|0
1651781450000|2022-05-05 20:10:50|151.51|149.11|151.51|149.11|151.6|149.2|151.51|149.11|0
1651781460000|2022-05-05 20:11:00|151.16|148.76|150.81|148.41|151.16|148.76|150.63|148.23|0
1651781470000|2022-05-05 20:11:10|150.85|148.45|151.51|149.11|151.51|149.11|150.85|148.45|0
1651781480000|2022-05-05 20:11:20|151.78|149.38|152.91|150.51|152.91|150.51|151.47|149.07|0
1651781490000|2022-05-05 20:11:30|152.87|150.47|152.95|150.55|152.95|150.55|152.82|150.42|0
1651781500000|2022-05-05 20:11:40|152.74|150.34|150.31|147.91|152.74|150.34|150.31|147.91|0
1651781510000|2022-05-05 20:11:50|150.39|147.99|150.39|147.99|150.44|148.04|150.39|147.99|0
1651781520000|2022-05-05 20:12:00|150.52|148.12|150.48|148.08|150.52|148.12|150.44|148.04|0
1651781530000|2022-05-05 20:12:10|150.39|147.99|149.78|147.38|150.39|147.99|149.78|147.38|0
1651781540000|2022-05-05 20:12:20|150.04|147.64|149.6|147.2|150.04|147.64|149.6|147.2|0
1651781550000|2022-05-05 20:12:30|149.69|147.29|149.96|147.56|149.96|147.56|149.69|147.29|0
1651781560000|2022-05-05 20:12:40|150.04|147.64|149.69|147.29|150.04|147.64|149.69|147.29|0
1651781570000|2022-05-05 20:12:50|149.52|147.12|149.78|147.38|149.87|147.47|149.52|147.12|0
1651781580000|2022-05-05 20:13:00|149.69|147.29|149.69|147.29|149.69|147.29|149.34|146.94|0
1651781590000|2022-05-05 20:13:10|149.73|147.33|150.48|148.08|150.48|148.08|149.73|147.33|0
1651781600000|2022-05-05 20:13:20|150.13|147.73|150.66|148.26|150.66|148.26|150.13|147.73|0
1651781610000|2022-05-05 20:13:30|150.92|148.52|151.1|148.7|151.45|149.05|150.92|148.52|0
1651781620000|2022-05-05 20:13:40|150.92|148.52|151.19|148.79|151.19|148.79|150.92|148.52|0
1651781630000|2022-05-05 20:13:50|151.1|148.7|150.92|148.52|151.1|148.7|150.75|148.35|0
1651781640000|2022-05-05 20:14:00|151.1|148.7|151.45|149.05|151.45|149.05|151.1|148.7|0
1651781650000|2022-05-05 20:14:10|151.36|148.96|151.27|148.87|151.36|148.96|151.19|148.79|0
1651781660000|2022-05-05 20:14:20|150.96|148.56|151.1|148.7|151.19|148.79|150.92|148.52|0
1651781670000|2022-05-05 20:14:30|151.01|148.61|150.74|148.34|151.01|148.61|150.74|148.34|0
1651781680000|2022-05-05 20:14:40|150.88|148.48|150.83|148.43|150.88|148.48|150.83|148.43|0
1651781690000|2022-05-05 20:14:50|150.92|148.52|150.7|148.3|150.92|148.52|150.66|148.26|0
1651781710000|2022-05-05 20:15:10|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1651781720000|2022-05-05 20:15:20|150.55|147.75|150.51|147.71|150.55|147.75|150.42|147.62|0
1651781730000|2022-05-05 20:15:30|150.46|147.66|150.5|147.7|150.5|147.7|150.46|147.66|0
1651781740000|2022-05-05 20:15:40|150.81|148.01|150.77|147.97|150.81|148.01|150.68|147.88|0
1651781750000|2022-05-05 20:15:50|150.5|147.7|150.68|147.88|150.68|147.88|150.5|147.7|0
1651781760000|2022-05-05 20:16:00|150.59|147.79|150.5|147.7|150.68|147.88|150.5|147.7|0
1651781770000|2022-05-05 20:16:10|150.59|147.79|150.59|147.79|150.59|147.79|150.59|147.79|0
1651781780000|2022-05-05 20:16:20|150.63|147.83|150.63|147.83|150.63|147.83|150.63|147.83|0
1651781790000|2022-05-05 20:16:30|150.5|147.7|150.5|147.7|150.55|147.75|150.5|147.7|0
1651781800000|2022-05-05 20:16:40|150.59|147.79|150.59|147.79|150.59|147.79|150.59|147.79|0
1651781810000|2022-05-05 20:16:50|150.55|147.75|150.42|147.62|150.55|147.75|150.42|147.62|0
1651781820000|2022-05-05 20:17:00|150.5|147.7|150.68|147.88|150.68|147.88|150.5|147.7|0
1651781830000|2022-05-05 20:17:10|150.63|147.83|150.86|148.06|150.86|148.06|150.63|147.83|0
1651781840000|2022-05-05 20:17:20|150.94|148.14|151.03|148.23|151.03|148.23|150.86|148.06|0
1651781850000|2022-05-05 20:17:30|151.12|148.32|151.12|148.32|151.12|148.32|151.12|148.32|0
1651781860000|2022-05-05 20:17:40|150.94|148.14|151.03|148.23|151.03|148.23|150.94|148.14|0
1651781870000|2022-05-05 20:17:50|150.99|148.19|150.94|148.14|150.99|148.19|150.9|148.1|0
1651781880000|2022-05-05 20:18:00|150.86|148.06|150.86|148.06|150.86|148.06|150.86|148.06|0
1651781890000|2022-05-05 20:18:10|150.68|147.88|150.5|147.7|150.68|147.88|150.5|147.7|0
1651781900000|2022-05-05 20:18:20|150.42|147.62|150.5|147.7|150.5|147.7|150.42|147.62|0
1651781910000|2022-05-05 20:18:30|150.59|147.79|150.5|147.7|150.59|147.79|150.5|147.7|0
1651781920000|2022-05-05 20:18:40|150.42|147.62|150.46|147.66|150.46|147.66|150.42|147.62|0
1651781930000|2022-05-05 20:18:50|150.5|147.7|150.5|147.7|150.5|147.7|150.5|147.7|0
1651781950000|2022-05-05 20:19:10|150.42|147.62|150.5|147.7|150.5|147.7|150.42|147.62|0
1651781960000|2022-05-05 20:19:20|150.42|147.62|150.42|147.62|150.42|147.62|150.42|147.62|0
1651781970000|2022-05-05 20:19:30|150.37|147.57|150.42|147.62|150.42|147.62|150.33|147.53|0
1651781980000|2022-05-05 20:19:40|149.98|147.18|149.89|147.09|149.98|147.18|149.89|147.09|0
1651781990000|2022-05-05 20:19:50|149.84|147.04|149.89|147.09|149.89|147.09|149.84|147.04|0
1651782000000|2022-05-05 20:20:00|149.84|147.04|149.84|147.04|149.84|147.04|149.84|147.04|0
1651782010000|2022-05-05 20:20:10|149.8|147|149.89|147.09|149.89|147.09|149.8|147|0
1651782020000|2022-05-05 20:20:20|149.98|147.18|149.93|147.13|149.98|147.18|149.93|147.13|0
1651782030000|2022-05-05 20:20:30|149.98|147.18|150.24|147.44|150.24|147.44|149.98|147.18|0
1651782040000|2022-05-05 20:20:40|150.15|147.35|150.15|147.35|150.15|147.35|150.15|147.35|0
1651782050000|2022-05-05 20:20:50|150.24|147.44|150.15|147.35|150.24|147.44|150.15|147.35|0
1651782060000|2022-05-05 20:21:00|150.11|147.31|149.89|147.09|150.11|147.31|149.89|147.09|0
1651782080000|2022-05-05 20:21:20|150.15|147.35|150.15|147.35|150.15|147.35|150.15|147.35|0
1651782100000|2022-05-05 20:21:40|150.06|147.26|150.06|147.26|150.06|147.26|150.06|147.26|0
1651782110000|2022-05-05 20:21:50|150.02|147.22|150.02|147.22|150.02|147.22|150.02|147.22|0
1651782120000|2022-05-05 20:22:00|149.98|147.18|150.06|147.26|150.06|147.26|149.89|147.09|0
1651782130000|2022-05-05 20:22:10|150.19|147.39|150.19|147.39|150.19|147.39|150.15|147.35|0
1651782140000|2022-05-05 20:22:20|150.33|147.53|150.77|147.97|150.77|147.97|150.33|147.53|0
1651782150000|2022-05-05 20:22:30|150.81|148.01|150.68|147.88|150.81|148.01|150.68|147.88|0
1651782160000|2022-05-05 20:22:40|150.77|147.97|150.37|147.57|150.77|147.97|150.37|147.57|0
1651782170000|2022-05-05 20:22:50|150.33|147.53|150.59|147.79|150.59|147.79|150.33|147.53|0
1651782180000|2022-05-05 20:23:00|150.54|147.74|150.46|147.66|150.54|147.74|150.28|147.48|0
1651782190000|2022-05-05 20:23:10|150.33|147.53|150.24|147.44|150.33|147.53|150.15|147.35|0
1651782200000|2022-05-05 20:23:20|150.15|147.35|149.98|147.18|150.15|147.35|149.98|147.18|0
1651782210000|2022-05-05 20:23:30|150.06|147.26|150.15|147.35|150.15|147.35|150.06|147.26|0
1651782220000|2022-05-05 20:23:40|150.11|147.31|150.06|147.26|150.19|147.39|150.06|147.26|0
1651782230000|2022-05-05 20:23:50|150.11|147.31|150.24|147.44|150.24|147.44|150.11|147.31|0
1651782240000|2022-05-05 20:24:00|150.15|147.35|149.8|147|150.15|147.35|149.8|147|0
1651782250000|2022-05-05 20:24:10|149.75|146.95|149.54|146.74|149.75|146.95|149.54|146.74|0
1651782260000|2022-05-05 20:24:20|149.71|146.91|149.36|146.56|149.71|146.91|149.36|146.56|0
1651782270000|2022-05-05 20:24:30|149.4|146.6|149.67|146.87|149.67|146.87|149.36|146.56|0
1651782280000|2022-05-05 20:24:40|149.84|147.04|149.67|146.87|149.84|147.04|149.67|146.87|0
1651782290000|2022-05-05 20:24:50|149.45|146.65|149.36|146.56|149.45|146.65|149.36|146.56|0
1651782300000|2022-05-05 20:25:00|149.28|146.48|149.19|146.39|149.28|146.48|149.19|146.39|0
1651782310000|2022-05-05 20:25:10|149.23|146.43|149.27|146.47|149.27|146.47|149.1|146.3|0
1651782320000|2022-05-05 20:25:20|149.23|146.43|149.23|146.43|149.23|146.43|149.19|146.39|0
1651782330000|2022-05-05 20:25:30|149.19|146.39|149.1|146.3|149.19|146.39|149.05|146.25|0
1651782340000|2022-05-05 20:25:40|149.05|146.25|148.97|146.17|149.05|146.25|148.97|146.17|0
1651782350000|2022-05-05 20:25:50|149.01|146.21|148.97|146.17|149.01|146.21|148.93|146.13|0
1651782360000|2022-05-05 20:26:00|149.19|146.39|149.8|147|149.84|147.04|149.19|146.39|0
1651782370000|2022-05-05 20:26:10|149.71|146.91|149.58|146.78|149.71|146.91|149.58|146.78|0
1651782380000|2022-05-05 20:26:20|149.54|146.74|149.36|146.56|149.54|146.74|149.36|146.56|0
1651782390000|2022-05-05 20:26:30|149.19|146.39|149.05|146.25|149.19|146.39|149.05|146.25|0
1651782400000|2022-05-05 20:26:40|149.1|146.3|148.93|146.13|149.32|146.52|148.93|146.13|0
1651782410000|2022-05-05 20:26:50|149.05|146.25|148.93|146.13|149.05|146.25|148.93|146.13|0
1651782420000|2022-05-05 20:27:00|149.01|146.21|149.19|146.39|149.19|146.39|149.01|146.21|0
1651782430000|2022-05-05 20:27:10|149.14|146.34|148.97|146.17|149.14|146.34|148.97|146.17|0
1651782440000|2022-05-05 20:27:20|149.01|146.21|149.05|146.25|149.05|146.25|149.01|146.21|0
1651782450000|2022-05-05 20:27:30|149.01|146.21|149.05|146.25|149.05|146.25|149.01|146.21|0
1651782460000|2022-05-05 20:27:40|149.1|146.3|149.1|146.3|149.14|146.34|149.1|146.3|0
1651782470000|2022-05-05 20:27:50|149.14|146.34|149.1|146.3|149.14|146.34|149.05|146.25|0
1651782480000|2022-05-05 20:28:00|148.97|146.17|148.97|146.17|148.97|146.17|148.92|146.12|0
1651782490000|2022-05-05 20:28:10|148.92|146.12|149.19|146.39|149.19|146.39|148.92|146.12|0
1651782500000|2022-05-05 20:28:20|149.01|146.21|148.97|146.17|149.01|146.21|148.92|146.12|0
1651782510000|2022-05-05 20:28:30|149.05|146.25|149.14|146.34|149.14|146.34|149.05|146.25|0
1651782520000|2022-05-05 20:28:40|149.1|146.3|149.1|146.3|149.1|146.3|149.1|146.3|0
1651782530000|2022-05-05 20:28:50|149.01|146.21|149.01|146.21|149.05|146.25|149.01|146.21|0
1651782540000|2022-05-05 20:29:00|149.19|146.39|149.23|146.43|149.23|146.43|149.19|146.39|0
1651782550000|2022-05-05 20:29:10|149.4|146.6|149.36|146.56|149.45|146.65|149.36|146.56|0
1651782560000|2022-05-05 20:29:20|149.4|146.6|149.4|146.6|149.45|146.65|149.4|146.6|0
1651782570000|2022-05-05 20:29:30|149.45|146.65|149.49|146.69|149.49|146.69|149.45|146.65|0
1651782580000|2022-05-05 20:29:40|149.54|146.74|149.36|146.56|149.54|146.74|149.32|146.52|0
1651782590000|2022-05-05 20:29:50|149.4|146.6|149.62|146.82|149.71|146.91|149.4|146.6|0
1651782600000|2022-05-05 20:30:00|149.66|146.86|149.84|147.04|149.89|147.09|149.66|146.86|0
1651782610000|2022-05-05 20:30:10|149.8|147|149.89|147.09|149.89|147.09|149.8|147|0
1651782620000|2022-05-05 20:30:20|149.8|147|149.54|146.74|149.8|147|149.54|146.74|0
1651782630000|2022-05-05 20:30:30|149.49|146.69|149.62|146.82|149.62|146.82|149.45|146.65|0
1651782640000|2022-05-05 20:30:40|149.89|147.09|149.66|146.86|149.89|147.09|149.66|146.86|0
1651782650000|2022-05-05 20:30:50|149.62|146.82|149.75|146.95|149.75|146.95|149.62|146.82|0
1651782660000|2022-05-05 20:31:00|149.88|147.08|149.71|146.91|149.88|147.08|149.71|146.91|0
1651782670000|2022-05-05 20:31:10|149.75|146.95|149.45|146.65|149.75|146.95|149.45|146.65|0
1651782680000|2022-05-05 20:31:20|149.31|146.51|149.36|146.56|149.36|146.56|149.27|146.47|0
1651782690000|2022-05-05 20:31:30|149.23|146.43|149.01|146.21|149.23|146.43|149.01|146.21|0
1651782700000|2022-05-05 20:31:40|149.05|146.25|148.92|146.12|149.05|146.25|148.92|146.12|0
1651782710000|2022-05-05 20:31:50|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651782720000|2022-05-05 20:32:00|149.27|146.47|149.18|146.38|149.27|146.47|149.18|146.38|0
1651782730000|2022-05-05 20:32:10|149.23|146.43|149.05|146.25|149.23|146.43|149.05|146.25|0
1651782740000|2022-05-05 20:32:20|149.14|146.34|149.1|146.3|149.23|146.43|149.1|146.3|0
1651782750000|2022-05-05 20:32:30|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651782760000|2022-05-05 20:32:40|149.05|146.25|148.92|146.12|149.05|146.25|148.92|146.12|0
1651782770000|2022-05-05 20:32:50|148.96|146.16|148.92|146.12|149.01|146.21|148.92|146.12|0
1651782780000|2022-05-05 20:33:00|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651782790000|2022-05-05 20:33:10|148.92|146.12|149.01|146.21|149.01|146.21|148.92|146.12|0
1651782800000|2022-05-05 20:33:20|148.92|146.12|148.92|146.12|148.92|146.12|148.92|146.12|0
1651782820000|2022-05-05 20:33:40|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651782830000|2022-05-05 20:33:50|148.96|146.16|148.96|146.16|148.96|146.16|148.96|146.16|0
1651782840000|2022-05-05 20:34:00|149.01|146.21|149.1|146.3|149.18|146.38|149.01|146.21|0
1651782850000|2022-05-05 20:34:10|149.18|146.38|149.27|146.47|149.27|146.47|149.18|146.38|0
1651782860000|2022-05-05 20:34:20|149.1|146.3|149.1|146.3|149.1|146.3|149.1|146.3|0
1651782870000|2022-05-05 20:34:30|149.23|146.43|149.23|146.43|149.23|146.43|149.23|146.43|0
1651782890000|2022-05-05 20:34:50|149.27|146.47|149.27|146.47|149.36|146.56|149.27|146.47|0
1651782900000|2022-05-05 20:35:00|149.01|146.21|148.96|146.16|149.01|146.21|148.92|146.12|0
1651782910000|2022-05-05 20:35:10|149.01|146.21|148.92|146.12|149.01|146.21|148.92|146.12|0
1651782920000|2022-05-05 20:35:20|149.01|146.21|148.92|146.12|149.01|146.21|148.92|146.12|0
1651782940000|2022-05-05 20:35:40|149.01|146.21|149.01|146.21|149.1|146.3|149.01|146.21|0
1651782950000|2022-05-05 20:35:50|148.92|146.12|149.01|146.21|149.01|146.21|148.92|146.12|0
1651782960000|2022-05-05 20:36:00|149.1|146.3|148.92|146.12|149.1|146.3|148.92|146.12|0
1651782970000|2022-05-05 20:36:10|149.01|146.21|149.1|146.3|149.1|146.3|149.01|146.21|0
1651782990000|2022-05-05 20:36:30|148.92|146.12|148.92|146.12|148.92|146.12|148.92|146.12|0
1651783000000|2022-05-05 20:36:40|149.18|146.38|149.18|146.38|149.18|146.38|149.18|146.38|0
1651783010000|2022-05-05 20:36:50|149.14|146.34|149.14|146.34|149.18|146.38|149.14|146.34|0
1651783020000|2022-05-05 20:37:00|149.18|146.38|149.01|146.21|149.18|146.38|149.01|146.21|0
1651783040000|2022-05-05 20:37:20|149.1|146.3|149.18|146.38|149.18|146.38|149.1|146.3|0
1651783050000|2022-05-05 20:37:30|149.14|146.34|149.01|146.21|149.18|146.38|149.01|146.21|0
1651783060000|2022-05-05 20:37:40|149.18|146.38|149.18|146.38|149.18|146.38|149.18|146.38|0
1651783070000|2022-05-05 20:37:50|149.36|146.56|149.36|146.56|149.36|146.56|149.36|146.56|0
1651783080000|2022-05-05 20:38:00|149.44|146.64|149.49|146.69|149.49|146.69|149.44|146.64|0
1651783090000|2022-05-05 20:38:10|149.36|146.56|149.18|146.38|149.36|146.56|149.18|146.38|0
1651783100000|2022-05-05 20:38:20|149.31|146.51|149.22|146.42|149.36|146.56|149.22|146.42|0
1651783110000|2022-05-05 20:38:30|149.18|146.38|149.36|146.56|149.36|146.56|149.18|146.38|0
1651783120000|2022-05-05 20:38:40|149.44|146.64|149.62|146.82|149.62|146.82|149.44|146.64|0
1651783130000|2022-05-05 20:38:50|149.79|146.99|149.88|147.08|149.88|147.08|149.79|146.99|0
1651783140000|2022-05-05 20:39:00|149.79|146.99|149.88|147.08|149.88|147.08|149.79|146.99|0
1651783150000|2022-05-05 20:39:10|149.97|147.17|149.97|147.17|149.97|147.17|149.97|147.17|0
1651783160000|2022-05-05 20:39:20|150.06|147.26|149.97|147.17|150.14|147.34|149.97|147.17|0
1651783170000|2022-05-05 20:39:30|149.88|147.08|149.92|147.12|149.97|147.17|149.88|147.08|0
1651783180000|2022-05-05 20:39:40|150.06|147.26|150.14|147.34|150.14|147.34|150.06|147.26|0
1651783190000|2022-05-05 20:39:50|150.06|147.26|150.14|147.34|150.14|147.34|150.06|147.26|0
1651783200000|2022-05-05 20:40:00|150.06|147.26|150.14|147.34|150.23|147.43|150.06|147.26|0
1651783210000|2022-05-05 20:40:10|150.06|147.26|149.97|147.17|150.06|147.26|149.97|147.17|0
1651783220000|2022-05-05 20:40:20|150.01|147.21|149.88|147.08|150.01|147.21|149.88|147.08|0
1651783230000|2022-05-05 20:40:30|149.97|147.17|149.97|147.17|149.97|147.17|149.88|147.08|0
1651783260000|2022-05-05 20:41:00|150.06|147.26|150.06|147.26|150.06|147.26|150.01|147.21|0
1651783270000|2022-05-05 20:41:10|149.97|147.17|150.23|147.43|150.23|147.43|149.97|147.17|0
1651783290000|2022-05-05 20:41:30|150.27|147.47|150.32|147.52|150.32|147.52|150.27|147.47|0
1651783300000|2022-05-05 20:41:40|150.41|147.61|150.54|147.74|150.54|147.74|150.41|147.61|0
1651783310000|2022-05-05 20:41:50|150.58|147.78|150.62|147.82|150.62|147.82|150.58|147.78|0
1651783320000|2022-05-05 20:42:00|150.67|147.87|150.54|147.74|150.67|147.87|150.49|147.69|0
1651783330000|2022-05-05 20:42:10|150.58|147.78|150.85|148.05|150.85|148.05|150.58|147.78|0
1651783340000|2022-05-05 20:42:20|150.93|148.13|150.93|148.13|150.93|148.13|150.85|148.05|0
1651783350000|2022-05-05 20:42:30|151.02|148.22|151.02|148.22|151.02|148.22|151.02|148.22|0
1651783370000|2022-05-05 20:42:50|151.11|148.31|151.2|148.4|151.2|148.4|151.11|148.31|0
1651783380000|2022-05-05 20:43:00|151.37|148.57|151.2|148.4|151.5|148.7|151.2|148.4|0
1651783390000|2022-05-05 20:43:10|151.29|148.49|151.24|148.44|151.33|148.53|151.2|148.4|0
1651783400000|2022-05-05 20:43:20|151.29|148.49|151.2|148.4|151.29|148.49|151.2|148.4|0
1651783410000|2022-05-05 20:43:30|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1651783420000|2022-05-05 20:43:40|151.46|148.66|151.46|148.66|151.46|148.66|151.46|148.66|0
1651783430000|2022-05-05 20:43:50|151.42|148.62|151.37|148.57|151.42|148.62|151.37|148.57|0
1651783440000|2022-05-05 20:44:00|151.46|148.66|151.55|148.75|151.55|148.75|151.46|148.66|0
1651783450000|2022-05-05 20:44:10|151.64|148.84|151.68|148.88|151.68|148.88|151.64|148.84|0
1651783460000|2022-05-05 20:44:20|151.73|148.93|151.81|149.01|151.81|149.01|151.73|148.93|0
1651783470000|2022-05-05 20:44:30|151.9|149.1|151.9|149.1|151.9|149.1|151.9|149.1|0
1651783500000|2022-05-05 20:45:00|151.99|149.19|152.12|149.32|152.12|149.32|151.99|149.19|0
1651783510000|2022-05-05 20:45:10|152.17|149.37|151.9|149.1|152.17|149.37|151.9|149.1|0
1651783520000|2022-05-05 20:45:20|151.81|149.01|151.64|148.84|151.81|149.01|151.64|148.84|0
1651783530000|2022-05-05 20:45:30|151.68|148.88|151.81|149.01|151.81|149.01|151.64|148.84|0
1651783540000|2022-05-05 20:45:40|151.9|149.1|151.9|149.1|151.9|149.1|151.9|149.1|0
1651783550000|2022-05-05 20:45:50|151.99|149.19|151.99|149.19|151.99|149.19|151.99|149.19|0
1651783560000|2022-05-05 20:46:00|152.08|149.28|152.26|149.46|152.26|149.46|152.08|149.28|0
1651783570000|2022-05-05 20:46:10|152.17|149.37|152.26|149.46|152.26|149.46|152.17|149.37|0
1651783580000|2022-05-05 20:46:20|152.17|149.37|152.08|149.28|152.17|149.37|152.08|149.28|0
1651783590000|2022-05-05 20:46:30|151.99|149.19|152.08|149.28|152.08|149.28|151.99|149.19|0
1651783600000|2022-05-05 20:46:40|152.21|149.41|152.26|149.46|152.26|149.46|152.21|149.41|0
1651783610000|2022-05-05 20:46:50|152.39|149.59|152.43|149.63|152.43|149.63|152.39|149.59|0
1651783630000|2022-05-05 20:47:10|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1651783640000|2022-05-05 20:47:20|152.43|149.63|152.43|149.63|152.43|149.63|152.34|149.54|0
1651783650000|2022-05-05 20:47:30|152.52|149.72|152.52|149.72|152.52|149.72|152.43|149.63|0
1651783660000|2022-05-05 20:47:40|152.61|149.81|152.61|149.81|152.61|149.81|152.61|149.81|0
1651783670000|2022-05-05 20:47:50|152.65|149.85|152.79|149.99|152.79|149.99|152.65|149.85|0
1651783680000|2022-05-05 20:48:00|152.7|149.9|152.79|149.99|152.79|149.99|152.7|149.9|0
1651783690000|2022-05-05 20:48:10|152.88|150.08|152.88|150.08|152.88|150.08|152.79|149.99|0
1651783700000|2022-05-05 20:48:20|152.79|149.99|152.79|149.99|152.79|149.99|152.74|149.94|0
1651783710000|2022-05-05 20:48:30|152.88|150.08|152.88|150.08|152.88|150.08|152.88|150.08|0
1651783720000|2022-05-05 20:48:40|152.79|149.99|152.79|149.99|152.79|149.99|152.79|149.99|0
1651783730000|2022-05-05 20:48:50|152.21|149.41|152.17|149.37|152.21|149.41|151.99|149.19|0
1651783740000|2022-05-05 20:49:00|152.08|149.28|151.55|148.75|152.08|149.28|151.55|148.75|0
1651783750000|2022-05-05 20:49:10|151.64|148.84|151.81|149.01|151.81|149.01|151.64|148.84|0
1651783760000|2022-05-05 20:49:20|151.9|149.1|151.94|149.14|151.99|149.19|151.9|149.1|0
1651783770000|2022-05-05 20:49:30|152.08|149.28|151.68|148.88|152.08|149.28|151.68|148.88|0
1651783780000|2022-05-05 20:49:40|151.72|148.92|151.64|148.84|151.81|149.01|151.64|148.84|0
1651783790000|2022-05-05 20:49:50|151.46|148.66|151.46|148.66|151.55|148.75|151.46|148.66|0
1651783800000|2022-05-05 20:50:00|151.37|148.57|151.37|148.57|151.41|148.61|151.37|148.57|0
1651783810000|2022-05-05 20:50:10|151.46|148.66|151.28|148.48|151.46|148.66|151.28|148.48|0
1651783820000|2022-05-05 20:50:20|151.37|148.57|151.37|148.57|151.37|148.57|151.28|148.48|0
1651783830000|2022-05-05 20:50:30|151.33|148.53|151.28|148.48|151.33|148.53|151.28|148.48|0
1651783840000|2022-05-05 20:50:40|151.37|148.57|151.46|148.66|151.46|148.66|151.37|148.57|0
1651783850000|2022-05-05 20:50:50|151.55|148.75|151.64|148.84|151.68|148.88|151.55|148.75|0
1651783860000|2022-05-05 20:51:00|151.72|148.92|151.59|148.79|151.72|148.92|151.55|148.75|0
1651783870000|2022-05-05 20:51:10|151.55|148.75|151.55|148.75|151.55|148.75|151.55|148.75|0
1651783880000|2022-05-05 20:51:20|151.64|148.84|151.68|148.88|151.72|148.92|151.64|148.84|0
1651783890000|2022-05-05 20:51:30|151.64|148.84|151.72|148.92|151.72|148.92|151.64|148.84|0
1651783900000|2022-05-05 20:51:40|151.68|148.88|151.9|149.1|151.9|149.1|151.68|148.88|0
1651783910000|2022-05-05 20:51:50|151.99|149.19|151.72|148.92|151.99|149.19|151.72|148.92|0
1651783920000|2022-05-05 20:52:00|151.81|149.01|151.55|148.75|151.81|149.01|151.55|148.75|0
1651783930000|2022-05-05 20:52:10|151.46|148.66|151.37|148.57|151.46|148.66|151.37|148.57|0
1651783940000|2022-05-05 20:52:20|151.19|148.39|151.11|148.31|151.19|148.39|151.11|148.31|0
1651783950000|2022-05-05 20:52:30|151.46|148.66|151.19|148.39|151.46|148.66|151.19|148.39|0
1651783960000|2022-05-05 20:52:40|151.24|148.44|151.24|148.44|151.24|148.44|151.24|148.44|0
1651783970000|2022-05-05 20:52:50|151.19|148.39|151.24|148.44|151.24|148.44|151.19|148.39|0
1651783980000|2022-05-05 20:53:00|151.19|148.39|151.28|148.48|151.37|148.57|151.19|148.39|0
1651783990000|2022-05-05 20:53:10|151.32|148.52|151.37|148.57|151.46|148.66|151.28|148.48|0
1651784000000|2022-05-05 20:53:20|151.41|148.61|151.37|148.57|151.41|148.61|151.32|148.52|0
1651784010000|2022-05-05 20:53:30|151.32|148.52|151.28|148.48|151.32|148.52|151.28|148.48|0
1651784020000|2022-05-05 20:53:40|151.24|148.44|151.19|148.39|151.24|148.44|151.19|148.39|0
1651784030000|2022-05-05 20:53:50|151.24|148.44|151.28|148.48|151.28|148.48|151.24|148.44|0
1651784040000|2022-05-05 20:54:00|151.32|148.52|151.32|148.52|151.32|148.52|151.32|148.52|0
1651784050000|2022-05-05 20:54:10|151.28|148.48|151.19|148.39|151.28|148.48|151.19|148.39|0
1651784060000|2022-05-05 20:54:20|151.24|148.44|151.28|148.48|151.28|148.48|151.24|148.44|0
1651784070000|2022-05-05 20:54:30|151.19|148.39|151.11|148.31|151.19|148.39|151.11|148.31|0
1651784090000|2022-05-05 20:54:50|151.32|148.52|151.28|148.48|151.32|148.52|151.28|148.48|0
1651784100000|2022-05-05 20:55:00|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1651784110000|2022-05-05 20:55:10|151.41|148.61|151.41|148.61|151.41|148.61|151.41|148.61|0
1651784120000|2022-05-05 20:55:20|151.37|148.57|151.41|148.61|151.41|148.61|151.37|148.57|0
1651784130000|2022-05-05 20:55:30|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1651784150000|2022-05-05 20:55:50|151.28|148.48|151.32|148.52|151.41|148.61|151.28|148.48|0
1651784160000|2022-05-05 20:56:00|151.55|148.75|151.63|148.83|151.72|148.92|151.55|148.75|0
1651784170000|2022-05-05 20:56:10|151.55|148.75|151.55|148.75|151.55|148.75|151.55|148.75|0
1651784180000|2022-05-05 20:56:20|151.46|148.66|151.46|148.66|151.55|148.75|151.46|148.66|0
1651784190000|2022-05-05 20:56:30|151.5|148.7|151.46|148.66|151.5|148.7|151.46|148.66|0
1651784200000|2022-05-05 20:56:40|151.5|148.7|151.37|148.57|151.5|148.7|151.37|148.57|0
1651784210000|2022-05-05 20:56:50|151.41|148.61|151.5|148.7|151.5|148.7|151.37|148.57|0
1651784220000|2022-05-05 20:57:00|151.54|148.74|151.28|148.48|151.54|148.74|151.28|148.48|0
1651784230000|2022-05-05 20:57:10|151.19|148.39|151.19|148.39|151.19|148.39|151.19|148.39|0
1651784240000|2022-05-05 20:57:20|151.23|148.43|151.19|148.39|151.23|148.43|151.19|148.39|0
1651784250000|2022-05-05 20:57:30|150.97|148.17|150.97|148.17|150.97|148.17|150.97|148.17|0
1651784260000|2022-05-05 20:57:40|150.93|148.13|150.84|148.04|150.93|148.13|150.84|148.04|0
1651784270000|2022-05-05 20:57:50|150.75|147.95|150.93|148.13|150.93|148.13|150.66|147.86|0
1651784280000|2022-05-05 20:58:00|151.02|148.22|150.75|147.95|151.02|148.22|150.66|147.86|0
1651784290000|2022-05-05 20:58:10|150.84|148.04|150.84|148.04|150.84|148.04|150.84|148.04|0
1651784300000|2022-05-05 20:58:20|150.88|148.08|150.84|148.04|150.88|148.08|150.84|148.04|0
1651784310000|2022-05-05 20:58:30|150.88|148.08|150.93|148.13|150.93|148.13|150.88|148.08|0
1651784320000|2022-05-05 20:58:40|150.84|148.04|150.4|147.6|150.84|148.04|150.22|147.42|0
1651784330000|2022-05-05 20:58:50|150.44|147.64|149.79|146.99|150.44|147.64|149.7|146.9|0
1651784340000|2022-05-05 20:59:00|150.49|147.69|150.53|147.73|150.58|147.78|150.35|147.55|0
1651784350000|2022-05-05 20:59:10|150.49|147.69|150.4|147.6|150.49|147.69|150.4|147.6|0
1651784360000|2022-05-05 20:59:20|150.35|147.55|150.75|147.95|150.75|147.95|150.35|147.55|0
1651784370000|2022-05-05 20:59:30|150.66|147.86|150.66|147.86|150.66|147.86|150.58|147.78|0
1651784380000|2022-05-05 20:59:40|150.58|147.78|150.4|147.6|150.58|147.78|150.4|147.6|0
1651784390000|2022-05-05 20:59:50|150.35|147.55|150.73|147.93|150.73|147.93|150.35|147.55|0
1651784400000|2022-05-05 21:00:00|150.91|148.11|150.77|147.97|150.91|148.11|150.77|147.97|0
1651784410000|2022-05-05 21:00:10|150.78|147.98|150.78|147.98|150.78|147.98|150.78|147.98|0
1651784420000|2022-05-05 21:00:20|151.01|148.21|151.04|148.24|151.04|148.24|151.01|148.21|0
1651784430000|2022-05-05 21:00:30|151.09|148.29|151.06|148.26|151.09|148.29|151.06|148.26|0
1651784440000|2022-05-05 21:00:40|150.95|148.15|150.65|147.85|150.95|148.15|150.65|147.85|0
1651784460000|2022-05-05 21:01:00|150.74|147.94|150.74|147.94|150.74|147.94|150.74|147.94|0
1651784470000|2022-05-05 21:01:10|150.82|148.02|151.03|148.23|151.03|148.23|150.82|148.02|0
1651784480000|2022-05-05 21:01:20|151.02|148.22|151.01|148.21|151.02|148.22|151.01|148.21|0
1651784500000|2022-05-05 21:01:40|151.02|148.22|151.02|148.22|151.02|148.22|151.02|148.22|0
1651784510000|2022-05-05 21:01:50|151.01|148.21|151.01|148.21|151.01|148.21|151.01|148.21|0
1651784520000|2022-05-05 21:02:00|151.06|148.26|150.87|148.07|151.06|148.26|150.87|148.07|0
1651784540000|2022-05-05 21:02:20|150.83|148.03|150.83|148.03|150.83|148.03|150.83|148.03|0
1651784560000|2022-05-05 21:02:40|150.66|147.86|150.66|147.86|150.66|147.86|150.66|147.86|0
1651784570000|2022-05-05 21:02:50|150.65|147.85|150.58|147.78|150.65|147.85|150.58|147.78|0
1651784580000|2022-05-05 21:03:00|150.76|147.96|150.65|147.85|150.76|147.96|150.65|147.85|0
1651784600000|2022-05-05 21:03:20|150.56|147.76|150.56|147.76|150.56|147.76|150.56|147.76|0
1651784610000|2022-05-05 21:03:30|150.57|147.77|150.59|147.79|150.59|147.79|150.57|147.77|0
1651784620000|2022-05-05 21:03:40|150.56|147.76|150.56|147.76|150.56|147.76|150.56|147.76|0
1651784630000|2022-05-05 21:03:50|150.43|147.63|150.43|147.63|150.43|147.63|150.43|147.63|0
1651784640000|2022-05-05 21:04:00|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1651784650000|2022-05-05 21:04:10|150.3|147.5|150.3|147.5|150.3|147.5|150.3|147.5|0
1651784680000|2022-05-05 21:04:40|150.36|147.56|150.36|147.56|150.36|147.56|150.36|147.56|0
1651784690000|2022-05-05 21:04:50|150.35|147.55|150.35|147.55|150.35|147.55|150.35|147.55|0
1651784700000|2022-05-05 21:05:00|150.33|147.53|150.33|147.53|150.33|147.53|150.33|147.53|0
1651784710000|2022-05-05 21:05:10|150.36|147.56|150.36|147.56|150.36|147.56|150.36|147.56|0
1651784720000|2022-05-05 21:05:20|150.33|147.53|150.33|147.53|150.33|147.53|150.33|147.53|0
1651784730000|2022-05-05 21:05:30|150.27|147.47|150.27|147.47|150.27|147.47|150.27|147.47|0
1651784750000|2022-05-05 21:05:50|150.33|147.53|150.33|147.53|150.33|147.53|150.33|147.53|0
1651784800000|2022-05-05 21:06:40|150.14|147.34|150.14|147.34|150.14|147.34|150.14|147.34|0
1651784810000|2022-05-05 21:06:50|150.27|147.47|150.27|147.47|150.27|147.47|150.27|147.47|0
1651784820000|2022-05-05 21:07:00|150.18|147.38|150.18|147.38|150.18|147.38|150.18|147.38|0
1651784830000|2022-05-05 21:07:10|150.14|147.34|150.14|147.34|150.14|147.34|150.14|147.34|0
1651784880000|2022-05-05 21:08:00|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1651784890000|2022-05-05 21:08:10|150.14|147.34|150.14|147.34|150.14|147.34|150.14|147.34|0
1651784930000|2022-05-05 21:08:50|150.18|147.38|150.18|147.38|150.18|147.38|150.18|147.38|0
1651784940000|2022-05-05 21:09:00|150.22|147.42|150.22|147.42|150.22|147.42|150.22|147.42|0
1651784950000|2022-05-05 21:09:10|150.18|147.38|150.18|147.38|150.18|147.38|150.18|147.38|0
1651784990000|2022-05-05 21:09:50|150.22|147.42|150.22|147.42|150.22|147.42|150.22|147.42|0
1651785010000|2022-05-05 21:10:10|150.24|147.44|150.23|147.43|150.24|147.44|150.23|147.43|0
1651785070000|2022-05-05 21:11:10|150.24|147.44|150.31|147.51|150.31|147.51|150.24|147.44|0
1651785080000|2022-05-05 21:11:20|150.24|147.44|150.24|147.44|150.24|147.44|150.24|147.44|0
1651785100000|2022-05-05 21:11:40|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1651785120000|2022-05-05 21:12:00|150.32|147.52|150.32|147.52|150.32|147.52|150.32|147.52|0
1651785130000|2022-05-05 21:12:10|150.25|147.45|150.17|147.37|150.25|147.45|150.17|147.37|0
1651785170000|2022-05-05 21:12:50|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1651785180000|2022-05-05 21:13:00|150|147.2|150|147.2|150|147.2|150|147.2|0
1651785210000|2022-05-05 21:13:30|150.13|147.33|149.99|147.19|150.13|147.33|149.99|147.19|0
1651785230000|2022-05-05 21:13:50|150.06|147.26|150|147.2|150.06|147.26|150|147.2|0
1651785240000|2022-05-05 21:14:00|149.99|147.19|149.99|147.19|149.99|147.19|149.99|147.19|0
1651785250000|2022-05-05 21:14:10|149.96|147.16|150|147.2|150|147.2|149.96|147.16|0
1651785260000|2022-05-05 21:14:20|150.03|147.23|150.03|147.23|150.03|147.23|150.03|147.23|0
1651785270000|2022-05-05 21:14:30|150.01|147.21|150.01|147.21|150.01|147.21|150.01|147.21|0
1651785280000|2022-05-05 21:14:40|149.85|147.05|149.85|147.05|149.85|147.05|149.85|147.05|0
1651785300000|2022-05-05 21:15:00|150.01|147.21|150.01|147.21|150.01|147.21|150.01|147.21|0
1651785390000|2022-05-05 21:16:30|150.06|147.26|150.06|147.26|150.06|147.26|150.06|147.26|0
1651785450000|2022-05-05 21:17:30|150|147.2|150|147.2|150|147.2|150|147.2|0
1651785460000|2022-05-05 21:17:40|149.95|147.15|149.95|147.15|149.95|147.15|149.95|147.15|0
1651785530000|2022-05-05 21:18:50|149.93|147.13|149.93|147.13|149.93|147.13|149.93|147.13|0
1651785540000|2022-05-05 21:19:00|149.92|147.12|149.92|147.12|149.92|147.12|149.92|147.12|0
1651785550000|2022-05-05 21:19:10|149.96|147.16|149.96|147.16|149.96|147.16|149.96|147.16|0
1651785610000|2022-05-05 21:20:10|149.79|146.99|149.79|146.99|149.79|146.99|149.79|146.99|0
1651785620000|2022-05-05 21:20:20|149.87|147.07|149.87|147.07|149.87|147.07|149.87|147.07|0
1651785630000|2022-05-05 21:20:30|149.88|147.08|149.88|147.08|149.88|147.08|149.88|147.08|0
1651785640000|2022-05-05 21:20:40|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1651785650000|2022-05-05 21:20:50|149.79|146.99|149.79|146.99|149.79|146.99|149.79|146.99|0
1651785660000|2022-05-05 21:21:00|149.51|146.71|149.51|146.71|149.51|146.71|149.51|146.71|0
1651785670000|2022-05-05 21:21:10|149.53|146.73|149.53|146.73|149.53|146.73|149.53|146.73|0
1651785680000|2022-05-05 21:21:20|149.51|146.71|149.51|146.71|149.51|146.71|149.51|146.71|0
1651785710000|2022-05-05 21:21:50|149.49|146.69|149.51|146.71|149.51|146.71|149.49|146.69|0
1651785720000|2022-05-05 21:22:00|149.53|146.73|149.53|146.73|149.53|146.73|149.53|146.73|0
1651785730000|2022-05-05 21:22:10|149.51|146.71|149.51|146.71|149.51|146.71|149.51|146.71|0
1651785770000|2022-05-05 21:22:50|149.49|146.69|149.49|146.69|149.49|146.69|149.49|146.69|0
1651785800000|2022-05-05 21:23:20|149.5|146.7|149.5|146.7|149.5|146.7|149.5|146.7|0
1651785830000|2022-05-05 21:23:50|149.49|146.69|149.47|146.67|149.49|146.69|149.47|146.67|0
1651785840000|2022-05-05 21:24:00|149.49|146.69|149.49|146.69|149.49|146.69|149.49|146.69|0
1651785850000|2022-05-05 21:24:10|149.43|146.63|149.43|146.63|149.43|146.63|149.43|146.63|0
1651785860000|2022-05-05 21:24:20|149.47|146.67|149.47|146.67|149.47|146.67|149.47|146.67|0
1651785920000|2022-05-05 21:25:20|149.49|146.69|149.49|146.69|149.49|146.69|149.49|146.69|0
1651785940000|2022-05-05 21:25:40|149.5|146.7|149.5|146.7|149.5|146.7|149.5|146.7|0
1651786080000|2022-05-05 21:28:00|149.49|146.69|149.49|146.69|149.49|146.69|149.49|146.69|0
1651786110000|2022-05-05 21:28:30|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1651786120000|2022-05-05 21:28:40|149.49|146.69|149.49|146.69|149.49|146.69|149.49|146.69|0
1651786130000|2022-05-05 21:28:50|149.48|146.68|149.46|146.66|149.48|146.68|149.46|146.66|0
1651786140000|2022-05-05 21:29:00|149.39|146.59|149.33|146.53|149.39|146.59|149.32|146.52|0
1651786210000|2022-05-05 21:30:10|149.34|146.54|149.35|146.55|149.35|146.55|149.34|146.54|0
1651786400000|2022-05-05 21:33:20|149.37|146.57|149.37|146.57|149.37|146.57|149.37|146.57|0
1651786410000|2022-05-05 21:33:30|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1651786440000|2022-05-05 21:34:00|149.37|146.57|149.37|146.57|149.37|146.57|149.37|146.57|0
1651786450000|2022-05-05 21:34:10|149.51|146.71|149.51|146.71|149.51|146.71|149.51|146.71|0
1651786460000|2022-05-05 21:34:20|149.52|146.72|149.52|146.72|149.52|146.72|149.52|146.72|0
1651786470000|2022-05-05 21:34:30|149.53|146.73|149.53|146.73|149.53|146.73|149.53|146.73|0
1651786480000|2022-05-05 21:34:40|149.45|146.65|149.45|146.65|149.45|146.65|149.45|146.65|0
1651786490000|2022-05-05 21:34:50|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1651786510000|2022-05-05 21:35:10|149.41|146.61|149.38|146.58|149.41|146.61|149.38|146.58|0
1651786590000|2022-05-05 21:36:30|149.4|146.6|149.4|146.6|149.4|146.6|149.4|146.6|0
1651786600000|2022-05-05 21:36:40|149.38|146.58|149.38|146.58|149.38|146.58|149.38|146.58|0
1651786680000|2022-05-05 21:38:00|149.34|146.54|149.38|146.58|149.38|146.58|149.34|146.54|0
1651786710000|2022-05-05 21:38:30|149.5|146.7|149.52|146.72|149.52|146.72|149.49|146.69|0
1651786720000|2022-05-05 21:38:40|149.53|146.73|149.53|146.73|149.53|146.73|149.53|146.73|0
1651786730000|2022-05-05 21:38:50|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1651786740000|2022-05-05 21:39:00|149.55|146.75|149.55|146.75|149.55|146.75|149.55|146.75|0
1651786760000|2022-05-05 21:39:20|149.76|146.96|149.72|146.92|149.76|146.96|149.65|146.85|0
1651786770000|2022-05-05 21:39:30|149.65|146.85|149.77|146.97|149.77|146.97|149.65|146.85|0
1651786780000|2022-05-05 21:39:40|149.78|146.98|149.77|146.97|149.78|146.98|149.77|146.97|0
1651786820000|2022-05-05 21:40:20|149.75|146.95|149.75|146.95|149.75|146.95|149.75|146.95|0
1651786840000|2022-05-05 21:40:40|149.76|146.96|149.75|146.95|149.76|146.96|149.75|146.95|0
1651786890000|2022-05-05 21:41:30|149.67|146.87|149.67|146.87|149.67|146.87|149.67|146.87|0
1651786920000|2022-05-05 21:42:00|149.65|146.85|149.65|146.85|149.65|146.85|149.65|146.85|0
1651786950000|2022-05-05 21:42:30|149.63|146.83|149.63|146.83|149.63|146.83|149.63|146.83|0
1651786960000|2022-05-05 21:42:40|149.65|146.85|149.64|146.84|149.67|146.87|149.64|146.84|0
1651787010000|2022-05-05 21:43:30|149.58|146.78|149.61|146.81|149.61|146.81|149.58|146.78|0
1651787020000|2022-05-05 21:43:40|149.56|146.76|149.51|146.71|149.56|146.76|149.51|146.71|0
1651787030000|2022-05-05 21:43:50|149.63|146.83|149.69|146.89|149.69|146.89|149.63|146.83|0
1651787050000|2022-05-05 21:44:10|149.68|146.88|149.49|146.69|149.68|146.88|149.49|146.69|0
1651787060000|2022-05-05 21:44:20|149.63|146.83|149.63|146.83|149.63|146.83|149.63|146.83|0
1651787070000|2022-05-05 21:44:30|149.61|146.81|149.61|146.81|149.61|146.81|149.61|146.81|0
1651787090000|2022-05-05 21:44:50|149.56|146.76|149.56|146.76|149.56|146.76|149.56|146.76|0
1651787120000|2022-05-05 21:45:20|149.58|146.78|149.58|146.78|149.58|146.78|149.58|146.78|0
1651787170000|2022-05-05 21:46:10|149.56|146.76|149.56|146.76|149.56|146.76|149.56|146.76|0
1651787190000|2022-05-05 21:46:30|149.68|146.88|149.68|146.88|149.68|146.88|149.68|146.88|0
1651787200000|2022-05-05 21:46:40|149.75|146.95|149.75|146.95|149.75|146.95|149.75|146.95|0
1651787310000|2022-05-05 21:48:30|149.77|146.97|149.77|146.97|149.77|146.97|149.77|146.97|0
1651787320000|2022-05-05 21:48:40|149.75|146.95|149.75|146.95|149.75|146.95|149.75|146.95|0
1651787450000|2022-05-05 21:50:50|149.74|146.94|149.74|146.94|149.74|146.94|149.74|146.94|0
1651787460000|2022-05-05 21:51:00|149.75|146.95|149.74|146.94|149.75|146.95|149.74|146.94|0
1651787480000|2022-05-05 21:51:20|149.75|146.95|149.75|146.95|149.75|146.95|149.75|146.95|0
1651787500000|2022-05-05 21:51:40|149.74|146.94|149.74|146.94|149.74|146.94|149.74|146.94|0
1651787620000|2022-05-05 21:53:40|149.71|146.91|149.71|146.91|149.71|146.91|149.71|146.91|0
1651787630000|2022-05-05 21:53:50|149.8|147|149.75|146.95|149.8|147|149.75|146.95|0
1651787640000|2022-05-05 21:54:00|149.8|147|149.8|147|149.8|147|149.8|147|0
1651787740000|2022-05-05 21:55:40|149.77|146.97|149.77|146.97|149.77|146.97|149.77|146.97|0
1651787750000|2022-05-05 21:55:50|149.79|146.99|149.79|146.99|149.79|146.99|149.79|146.99|0
1651787760000|2022-05-05 21:56:00|149.74|146.94|149.7|146.9|149.74|146.94|149.7|146.9|0
1651787790000|2022-05-05 21:56:30|149.65|146.85|149.7|146.9|149.7|146.9|149.65|146.85|0
1651787810000|2022-05-05 21:56:50|149.65|146.85|149.6|146.8|149.65|146.85|149.6|146.8|0
1651787820000|2022-05-05 21:57:00|149.65|146.85|149.65|146.85|149.65|146.85|149.65|146.85|0
1651787830000|2022-05-05 21:57:10|149.7|146.9|149.7|146.9|149.7|146.9|149.7|146.9|0
1651787980000|2022-05-05 21:59:40|149.71|146.91|149.71|146.91|149.71|146.91|149.71|146.91|0
1651788000000|2022-05-05 22:00:00|149.19|146.39|148.93|146.13|149.19|146.39|148.76|145.96|0
1651788010000|2022-05-05 22:00:10|148.8|146|148.76|145.96|148.84|146.04|148.76|145.96|0
1651788020000|2022-05-05 22:00:20|148.71|145.91|148.45|145.65|148.71|145.91|148.45|145.65|0
1651788030000|2022-05-05 22:00:30|148.49|145.69|148.58|145.78|148.58|145.78|148.49|145.69|0
1651788040000|2022-05-05 22:00:40|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1651788070000|2022-05-05 22:01:10|148.54|145.74|148.63|145.83|148.63|145.83|148.54|145.74|0
1651788080000|2022-05-05 22:01:20|148.45|145.65|148.45|145.65|148.45|145.65|148.45|145.65|0
1651788090000|2022-05-05 22:01:30|148.63|145.83|148.54|145.74|148.63|145.83|148.54|145.74|0
1651788100000|2022-05-05 22:01:40|148.71|145.91|148.71|145.91|148.98|146.18|148.71|145.91|0
1651788110000|2022-05-05 22:01:50|148.58|145.78|148.49|145.69|148.58|145.78|148.49|145.69|0
1651788120000|2022-05-05 22:02:00|148.63|145.83|148.71|145.91|148.8|146|148.63|145.83|0
1651788130000|2022-05-05 22:02:10|148.76|145.96|148.45|145.65|148.76|145.96|148.45|145.65|0
1651788140000|2022-05-05 22:02:20|148.54|145.74|148.28|145.48|148.54|145.74|148.28|145.48|0
1651788150000|2022-05-05 22:02:30|147.93|145.13|147.93|145.13|147.93|145.13|147.93|145.13|0
1651788160000|2022-05-05 22:02:40|148.02|145.22|147.89|145.09|148.02|145.22|147.89|145.09|0
1651788170000|2022-05-05 22:02:50|148.02|145.22|148.28|145.48|148.28|145.48|148.02|145.22|0
1651788180000|2022-05-05 22:03:00|148.19|145.39|148.1|145.3|148.19|145.39|148.1|145.3|0
1651788190000|2022-05-05 22:03:10|148.15|145.35|148.15|145.35|148.19|145.39|148.15|145.35|0
1651788200000|2022-05-05 22:03:20|148.19|145.39|148.1|145.3|148.19|145.39|148.1|145.3|0
1651788210000|2022-05-05 22:03:30|148.06|145.26|147.93|145.13|148.06|145.26|147.93|145.13|0
1651788220000|2022-05-05 22:03:40|148.02|145.22|147.93|145.13|148.02|145.22|147.93|145.13|0
1651788230000|2022-05-05 22:03:50|147.97|145.17|147.93|145.13|148.02|145.22|147.93|145.13|0
1651788250000|2022-05-05 22:04:10|148.02|145.22|148.1|145.3|148.1|145.3|148.02|145.22|0
1651788260000|2022-05-05 22:04:20|148.19|145.39|148.28|145.48|148.28|145.48|148.19|145.39|0
1651788280000|2022-05-05 22:04:40|148.23|145.43|148.1|145.3|148.23|145.43|148.1|145.3|0
1651788290000|2022-05-05 22:04:50|148.06|145.26|148.1|145.3|148.1|145.3|148.06|145.26|0
1651788300000|2022-05-05 22:05:00|148.06|145.26|147.97|145.17|148.06|145.26|147.97|145.17|0
1651788310000|2022-05-05 22:05:10|148.02|145.22|148.02|145.22|148.02|145.22|148.02|145.22|0
1651788320000|2022-05-05 22:05:20|147.93|145.13|147.93|145.13|147.93|145.13|147.84|145.04|0
1651788360000|2022-05-05 22:06:00|148.02|145.22|148.02|145.22|148.02|145.22|148.02|145.22|0
1651788370000|2022-05-05 22:06:10|148.1|145.3|148.1|145.3|148.1|145.3|148.1|145.3|0
1651788380000|2022-05-05 22:06:20|148.28|145.48|148.32|145.52|148.32|145.52|148.28|145.48|0
1651788390000|2022-05-05 22:06:30|148.28|145.48|148.23|145.43|148.28|145.48|148.19|145.39|0
1651788400000|2022-05-05 22:06:40|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1651788410000|2022-05-05 22:06:50|148.49|145.69|148.45|145.65|148.49|145.69|148.45|145.65|0
1651788420000|2022-05-05 22:07:00|148.36|145.56|148.36|145.56|148.36|145.56|148.36|145.56|0
1651788430000|2022-05-05 22:07:10|148.28|145.48|148.23|145.43|148.28|145.48|148.23|145.43|0
1651788440000|2022-05-05 22:07:20|148.28|145.48|148.19|145.39|148.28|145.48|148.19|145.39|0
1651788450000|2022-05-05 22:07:30|148.23|145.43|148.23|145.43|148.23|145.43|148.23|145.43|0
1651788460000|2022-05-05 22:07:40|148.28|145.48|148.19|145.39|148.28|145.48|148.19|145.39|0
1651788470000|2022-05-05 22:07:50|148.23|145.43|148.23|145.43|148.23|145.43|148.19|145.39|0
1651788480000|2022-05-05 22:08:00|148.28|145.48|148.23|145.43|148.28|145.48|148.23|145.43|0
1651788490000|2022-05-05 22:08:10|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1651788510000|2022-05-05 22:08:30|148.19|145.39|148.19|145.39|148.19|145.39|148.19|145.39|0
1651788530000|2022-05-05 22:08:50|148.14|145.34|148.14|145.34|148.14|145.34|148.14|145.34|0
1651788540000|2022-05-05 22:09:00|148.19|145.39|148.06|145.26|148.19|145.39|148.06|145.26|0
1651788550000|2022-05-05 22:09:10|148.01|145.21|148.1|145.3|148.1|145.3|148.01|145.21|0
1651788560000|2022-05-05 22:09:20|148.01|145.21|148.01|145.21|148.01|145.21|148.01|145.21|0
1651788580000|2022-05-05 22:09:40|147.93|145.13|147.93|145.13|147.93|145.13|147.93|145.13|0
1651788600000|2022-05-05 22:10:00|148.1|145.3|148.1|145.3|148.1|145.3|148.01|145.21|0
1651788620000|2022-05-05 22:10:20|148.19|145.39|148.19|145.39|148.19|145.39|148.19|145.39|0
1651788650000|2022-05-05 22:10:50|148.27|145.47|148.19|145.39|148.49|145.69|148.19|145.39|0
1651788660000|2022-05-05 22:11:00|148.36|145.56|148.32|145.52|148.36|145.56|148.32|145.52|0
1651788670000|2022-05-05 22:11:10|148.36|145.56|148.36|145.56|148.36|145.56|148.36|145.56|0
1651788700000|2022-05-05 22:11:40|148.32|145.52|148.32|145.52|148.32|145.52|148.32|145.52|0
1651788710000|2022-05-05 22:11:50|148.36|145.56|148.36|145.56|148.36|145.56|148.36|145.56|0
1651788760000|2022-05-05 22:12:40|148.58|145.78|148.58|145.78|148.58|145.78|148.58|145.78|0
1651788770000|2022-05-05 22:12:50|148.62|145.82|148.62|145.82|148.62|145.82|148.62|145.82|0
1651788780000|2022-05-05 22:13:00|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651788790000|2022-05-05 22:13:10|148.71|145.91|148.71|145.91|148.71|145.91|148.71|145.91|0
1651788800000|2022-05-05 22:13:20|148.75|145.95|148.75|145.95|148.8|146|148.75|145.95|0
1651788810000|2022-05-05 22:13:30|148.8|146|148.84|146.04|148.84|146.04|148.8|146|0
1651788820000|2022-05-05 22:13:40|148.8|146|148.8|146|148.84|146.04|148.8|146|0
1651788830000|2022-05-05 22:13:50|148.84|146.04|148.8|146|148.84|146.04|148.8|146|0
1651788840000|2022-05-05 22:14:00|148.84|146.04|148.84|146.04|148.84|146.04|148.84|146.04|0
1651788850000|2022-05-05 22:14:10|148.92|146.12|148.88|146.08|148.92|146.12|148.88|146.08|0
1651788860000|2022-05-05 22:14:20|148.92|146.12|148.92|146.12|148.92|146.12|148.92|146.12|0
1651788870000|2022-05-05 22:14:30|148.88|146.08|148.92|146.12|148.92|146.12|148.88|146.08|0
1651788880000|2022-05-05 22:14:40|148.97|146.17|148.92|146.12|148.97|146.17|148.92|146.12|0
1651788890000|2022-05-05 22:14:50|148.97|146.17|148.97|146.17|148.97|146.17|148.97|146.17|0
1651788910000|2022-05-05 22:15:10|148.88|146.08|148.8|146|148.88|146.08|148.8|146|0
1651788920000|2022-05-05 22:15:20|148.84|146.04|148.88|146.08|148.88|146.08|148.84|146.04|0
1651788930000|2022-05-05 22:15:30|148.8|146|148.88|146.08|148.88|146.08|148.8|146|0
1651788940000|2022-05-05 22:15:40|148.8|146|148.8|146|148.8|146|148.8|146|0
1651788960000|2022-05-05 22:16:00|148.71|145.91|148.71|145.91|148.71|145.91|148.71|145.91|0
1651788970000|2022-05-05 22:16:10|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1651788980000|2022-05-05 22:16:20|148.71|145.91|148.66|145.86|148.71|145.91|148.66|145.86|0
1651788990000|2022-05-05 22:16:30|148.62|145.82|148.58|145.78|148.62|145.82|148.49|145.69|0
1651789000000|2022-05-05 22:16:40|148.53|145.73|148.45|145.65|148.53|145.73|148.45|145.65|0
1651789010000|2022-05-05 22:16:50|148.27|145.47|148.27|145.47|148.27|145.47|148.27|145.47|0
1651789020000|2022-05-05 22:17:00|148.19|145.39|148.19|145.39|148.19|145.39|148.1|145.3|0
1651789030000|2022-05-05 22:17:10|148.14|145.34|148.14|145.34|148.14|145.34|148.14|145.34|0
1651789040000|2022-05-05 22:17:20|148.19|145.39|148.19|145.39|148.19|145.39|148.14|145.34|0
1651789050000|2022-05-05 22:17:30|148.1|145.3|148.01|145.21|148.1|145.3|148.01|145.21|0
1651789060000|2022-05-05 22:17:40|147.97|145.17|147.92|145.12|148.01|145.21|147.92|145.12|0
1651789070000|2022-05-05 22:17:50|147.97|145.17|147.97|145.17|148.01|145.21|147.92|145.12|0
1651789080000|2022-05-05 22:18:00|148.01|145.21|148.01|145.21|148.01|145.21|148.01|145.21|0
1651789090000|2022-05-05 22:18:10|147.97|145.17|147.92|145.12|147.97|145.17|147.92|145.12|0
1651789100000|2022-05-05 22:18:20|147.88|145.08|147.75|144.95|147.92|145.12|147.75|144.95|0
1651789110000|2022-05-05 22:18:30|147.58|144.78|147.36|144.56|147.58|144.78|147.32|144.52|0
1651789120000|2022-05-05 22:18:40|147.32|144.52|147.27|144.47|147.4|144.6|147.27|144.47|0
1651789130000|2022-05-05 22:18:50|147.23|144.43|147.23|144.43|147.23|144.43|147.19|144.39|0
1651789140000|2022-05-05 22:19:00|147.19|144.39|147.23|144.43|147.23|144.43|147.19|144.39|0
1651789150000|2022-05-05 22:19:10|147.32|144.52|147.27|144.47|147.32|144.52|147.27|144.47|0
1651789160000|2022-05-05 22:19:20|147.23|144.43|147.23|144.43|147.32|144.52|147.23|144.43|0
1651789170000|2022-05-05 22:19:30|147.19|144.39|147.32|144.52|147.32|144.52|147.19|144.39|0
1651789180000|2022-05-05 22:19:40|147.23|144.43|147.06|144.26|147.23|144.43|147.06|144.26|0
1651789190000|2022-05-05 22:19:50|146.97|144.17|146.75|143.95|146.97|144.17|146.75|143.95|0
1651789200000|2022-05-05 22:20:00|146.67|143.87|147.23|144.43|147.27|144.47|146.67|143.87|0
1651789210000|2022-05-05 22:20:10|147.14|144.34|147.14|144.34|147.18|144.38|147.14|144.34|0
1651789220000|2022-05-05 22:20:20|147.06|144.26|146.71|143.91|147.06|144.26|146.71|143.91|0
1651789230000|2022-05-05 22:20:30|146.62|143.82|146.84|144.04|146.84|144.04|146.62|143.82|0
1651789240000|2022-05-05 22:20:40|146.88|144.08|146.88|144.08|146.88|144.08|146.88|144.08|0
1651789250000|2022-05-05 22:20:50|146.71|143.91|146.62|143.82|146.71|143.91|146.62|143.82|0
1651789260000|2022-05-05 22:21:00|146.67|143.87|146.54|143.74|146.67|143.87|146.54|143.74|0
1651789270000|2022-05-05 22:21:10|146.45|143.65|146.45|143.65|146.49|143.69|146.45|143.65|0
1651789280000|2022-05-05 22:21:20|146.49|143.69|146.54|143.74|146.54|143.74|146.45|143.65|0
1651789290000|2022-05-05 22:21:30|146.45|143.65|146.41|143.61|146.45|143.65|146.41|143.61|0
1651789300000|2022-05-05 22:21:40|146.37|143.57|146.37|143.57|146.37|143.57|146.28|143.48|0
1651789310000|2022-05-05 22:21:50|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1651789320000|2022-05-05 22:22:00|146.32|143.52|146.54|143.74|146.54|143.74|146.32|143.52|0
1651789330000|2022-05-05 22:22:10|146.45|143.65|146.32|143.52|146.45|143.65|146.23|143.43|0
1651789340000|2022-05-05 22:22:20|146.37|143.57|146.49|143.69|146.49|143.69|146.37|143.57|0
1651789350000|2022-05-05 22:22:30|146.41|143.61|146.41|143.61|146.45|143.65|146.41|143.61|0
1651789360000|2022-05-05 22:22:40|146.36|143.56|146.19|143.39|146.36|143.56|146.19|143.39|0
1651789370000|2022-05-05 22:22:50|146.15|143.35|146.15|143.35|146.15|143.35|146.15|143.35|0
1651789380000|2022-05-05 22:23:00|146.11|143.31|146.11|143.31|146.15|143.35|146.11|143.31|0
1651789390000|2022-05-05 22:23:10|146.15|143.35|146.11|143.31|146.15|143.35|146.11|143.31|0
1651789400000|2022-05-05 22:23:20|146.02|143.22|146.02|143.22|146.11|143.31|146.02|143.22|0
1651789410000|2022-05-05 22:23:30|145.98|143.18|146.02|143.22|146.02|143.22|145.98|143.18|0
1651789420000|2022-05-05 22:23:40|146.11|143.31|146.11|143.31|146.11|143.31|146.11|143.31|0
1651789430000|2022-05-05 22:23:50|146.06|143.26|146.11|143.31|146.11|143.31|146.02|143.22|0
1651789440000|2022-05-05 22:24:00|146.19|143.39|146.28|143.48|146.28|143.48|146.19|143.39|0
1651789450000|2022-05-05 22:24:10|146.36|143.56|146.36|143.56|146.45|143.65|146.32|143.52|0
1651789460000|2022-05-05 22:24:20|146.45|143.65|146.45|143.65|146.45|143.65|146.45|143.65|0
1651789470000|2022-05-05 22:24:30|146.54|143.74|146.54|143.74|146.54|143.74|146.54|143.74|0
1651789480000|2022-05-05 22:24:40|146.45|143.65|146.45|143.65|146.45|143.65|146.45|143.65|0
1651789490000|2022-05-05 22:24:50|146.54|143.74|146.45|143.65|146.54|143.74|146.45|143.65|0
1651789500000|2022-05-05 22:25:00|146.36|143.56|146.32|143.52|146.36|143.56|146.28|143.48|0
1651789510000|2022-05-05 22:25:10|146.36|143.56|146.19|143.39|146.36|143.56|146.19|143.39|0
1651789520000|2022-05-05 22:25:20|146.15|143.35|146.11|143.31|146.15|143.35|146.11|143.31|0
1651789530000|2022-05-05 22:25:30|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1651789540000|2022-05-05 22:25:40|146.15|143.35|146.19|143.39|146.19|143.39|146.15|143.35|0
1651789560000|2022-05-05 22:26:00|146.15|143.35|146.06|143.26|146.15|143.35|146.06|143.26|0
1651789570000|2022-05-05 22:26:10|146.15|143.35|146.1|143.3|146.15|143.35|146.02|143.22|0
1651789580000|2022-05-05 22:26:20|146.19|143.39|146.28|143.48|146.36|143.56|146.19|143.39|0
1651789590000|2022-05-05 22:26:30|146.36|143.56|146.36|143.56|146.36|143.56|146.28|143.48|0
1651789600000|2022-05-05 22:26:40|146.45|143.65|146.79|143.99|146.79|143.99|146.45|143.65|0
1651789610000|2022-05-05 22:26:50|146.71|143.91|146.66|143.86|146.79|143.99|146.66|143.86|0
1651789620000|2022-05-05 22:27:00|146.58|143.78|146.36|143.56|146.58|143.78|146.36|143.56|0
1651789630000|2022-05-05 22:27:10|146.4|143.6|146.4|143.6|146.4|143.6|146.36|143.56|0
1651789640000|2022-05-05 22:27:20|146.32|143.52|146.32|143.52|146.32|143.52|146.32|143.52|0
1651789650000|2022-05-05 22:27:30|146.28|143.48|146.1|143.3|146.28|143.48|146.1|143.3|0
1651789660000|2022-05-05 22:27:40|146.02|143.22|146.02|143.22|146.06|143.26|146.02|143.22|0
1651789670000|2022-05-05 22:27:50|146.06|143.26|145.93|143.13|146.06|143.26|145.93|143.13|0
1651789680000|2022-05-05 22:28:00|145.97|143.17|146.02|143.22|146.02|143.22|145.97|143.17|0
1651789690000|2022-05-05 22:28:10|145.97|143.17|146.02|143.22|146.02|143.22|145.93|143.13|0
1651789700000|2022-05-05 22:28:20|145.93|143.13|146.06|143.26|146.1|143.3|145.93|143.13|0
1651789710000|2022-05-05 22:28:30|146.1|143.3|146.19|143.39|146.19|143.39|146.1|143.3|0
1651789720000|2022-05-05 22:28:40|146.45|143.65|146.4|143.6|146.45|143.65|146.36|143.56|0
1651789730000|2022-05-05 22:28:50|146.36|143.56|146.19|143.39|146.36|143.56|146.19|143.39|0
1651789740000|2022-05-05 22:29:00|146.28|143.48|146.45|143.65|146.45|143.65|146.23|143.43|0
1651789750000|2022-05-05 22:29:10|146.62|143.82|146.71|143.91|146.71|143.91|146.62|143.82|0
1651789760000|2022-05-05 22:29:20|146.62|143.82|146.62|143.82|146.66|143.86|146.62|143.82|0
1651789770000|2022-05-05 22:29:30|146.49|143.69|146.66|143.86|146.66|143.86|146.49|143.69|0
1651789780000|2022-05-05 22:29:40|146.62|143.82|146.71|143.91|146.71|143.91|146.58|143.78|0
1651789790000|2022-05-05 22:29:50|146.66|143.86|146.58|143.78|146.71|143.91|146.58|143.78|0
1651789800000|2022-05-05 22:30:00|146.79|143.99|146.97|144.17|147.01|144.21|146.79|143.99|0
1651789810000|2022-05-05 22:30:10|147.01|144.21|147.14|144.34|147.23|144.43|147.01|144.21|0
1651789820000|2022-05-05 22:30:20|147.23|144.43|147.31|144.51|147.31|144.51|147.23|144.43|0
1651789830000|2022-05-05 22:30:30|147.27|144.47|147.4|144.6|147.4|144.6|147.27|144.47|0
1651789840000|2022-05-05 22:30:40|147.49|144.69|147.49|144.69|147.49|144.69|147.44|144.64|0
1651789850000|2022-05-05 22:30:50|147.57|144.77|147.4|144.6|147.57|144.77|147.4|144.6|0
1651789860000|2022-05-05 22:31:00|147.31|144.51|147.49|144.69|147.49|144.69|147.31|144.51|0
1651789870000|2022-05-05 22:31:10|147.53|144.73|147.53|144.73|147.53|144.73|147.49|144.69|0
1651789880000|2022-05-05 22:31:20|147.49|144.69|147.49|144.69|147.57|144.77|147.49|144.69|0
1651789890000|2022-05-05 22:31:30|147.53|144.73|147.53|144.73|147.53|144.73|147.49|144.69|0
1651789900000|2022-05-05 22:31:40|147.57|144.77|147.57|144.77|147.57|144.77|147.57|144.77|0
1651789920000|2022-05-05 22:32:00|147.75|144.95|147.83|145.03|147.83|145.03|147.75|144.95|0
1651789930000|2022-05-05 22:32:10|147.7|144.9|147.75|144.95|147.75|144.95|147.7|144.9|0
1651789940000|2022-05-05 22:32:20|147.66|144.86|147.66|144.86|147.66|144.86|147.66|144.86|0
1651789950000|2022-05-05 22:32:30|147.57|144.77|147.74|144.94|147.75|144.95|147.57|144.77|0
1651789960000|2022-05-05 22:32:40|147.83|145.03|147.74|144.94|147.83|145.03|147.74|144.94|0
1651789970000|2022-05-05 22:32:50|147.66|144.86|147.66|144.86|147.66|144.86|147.66|144.86|0
1651789980000|2022-05-05 22:33:00|147.57|144.77|147.74|144.94|147.74|144.94|147.57|144.77|0
1651789990000|2022-05-05 22:33:10|147.83|145.03|147.83|145.03|147.83|145.03|147.83|145.03|0
1651790000000|2022-05-05 22:33:20|147.92|145.12|148.01|145.21|148.01|145.21|147.92|145.12|0
1651790010000|2022-05-05 22:33:30|147.96|145.16|148.01|145.21|148.01|145.21|147.96|145.16|0
1651790020000|2022-05-05 22:33:40|147.92|145.12|148.09|145.29|148.09|145.29|147.92|145.12|0
1651790030000|2022-05-05 22:33:50|148|145.2|148|145.2|148|145.2|148|145.2|0
1651790040000|2022-05-05 22:34:00|148.05|145.25|148.09|145.29|148.09|145.29|148.05|145.25|0
1651790050000|2022-05-05 22:34:10|148.18|145.38|148.27|145.47|148.27|145.47|148.18|145.38|0
1651790060000|2022-05-05 22:34:20|148.44|145.64|148.61|145.81|148.61|145.81|148.44|145.64|0
1651790070000|2022-05-05 22:34:30|148.66|145.86|148.53|145.73|148.66|145.86|148.53|145.73|0
1651790080000|2022-05-05 22:34:40|148.57|145.77|148.44|145.64|148.57|145.77|148.44|145.64|0
1651790090000|2022-05-05 22:34:50|148.35|145.55|148.22|145.42|148.35|145.55|148.18|145.38|0
1651790100000|2022-05-05 22:35:00|148.18|145.38|148.27|145.47|148.27|145.47|148.18|145.38|0
1651790110000|2022-05-05 22:35:10|148.44|145.64|148.53|145.73|148.53|145.73|148.35|145.55|0
1651790120000|2022-05-05 22:35:20|148.61|145.81|148.66|145.86|148.7|145.9|148.61|145.81|0
1651790130000|2022-05-05 22:35:30|148.7|145.9|148.61|145.81|148.7|145.9|148.61|145.81|0
1651790140000|2022-05-05 22:35:40|148.53|145.73|148.44|145.64|148.53|145.73|148.44|145.64|0
1651790150000|2022-05-05 22:35:50|148.48|145.68|148.61|145.81|148.61|145.81|148.48|145.68|0
1651790160000|2022-05-05 22:36:00|148.53|145.73|148.57|145.77|148.61|145.81|148.53|145.73|0
1651790170000|2022-05-05 22:36:10|148.53|145.73|148.53|145.73|148.53|145.73|148.53|145.73|0
1651790190000|2022-05-05 22:36:30|148.7|145.9|148.61|145.81|148.7|145.9|148.61|145.81|0
1651790210000|2022-05-05 22:36:50|148.79|145.99|148.7|145.9|148.87|146.07|148.7|145.9|0
1651790220000|2022-05-05 22:37:00|148.61|145.81|148.65|145.85|148.7|145.9|148.61|145.81|0
1651790230000|2022-05-05 22:37:10|148.61|145.81|148.48|145.68|148.61|145.81|148.48|145.68|0
1651790240000|2022-05-05 22:37:20|148.44|145.64|148.26|145.46|148.44|145.64|148.26|145.46|0
1651790250000|2022-05-05 22:37:30|148.31|145.51|148.35|145.55|148.35|145.55|148.26|145.46|0
1651790260000|2022-05-05 22:37:40|148.22|145.42|148.26|145.46|148.26|145.46|148.22|145.42|0
1651790270000|2022-05-05 22:37:50|148.18|145.38|148.35|145.55|148.35|145.55|148.18|145.38|0
1651790280000|2022-05-05 22:38:00|148.26|145.46|148.26|145.46|148.35|145.55|148.26|145.46|0
1651790290000|2022-05-05 22:38:10|148.44|145.64|148.61|145.81|148.61|145.81|148.44|145.64|0
1651790300000|2022-05-05 22:38:20|148.79|145.99|148.7|145.9|148.79|145.99|148.7|145.9|0
1651790310000|2022-05-05 22:38:30|148.57|145.77|148.44|145.64|148.57|145.77|148.35|145.55|0
1651790320000|2022-05-05 22:38:40|148.48|145.68|148.61|145.81|148.61|145.81|148.48|145.68|0
1651790330000|2022-05-05 22:38:50|148.65|145.85|148.7|145.9|148.74|145.94|148.65|145.85|0
1651790340000|2022-05-05 22:39:00|148.79|145.99|148.79|145.99|148.79|145.99|148.74|145.94|0
1651790350000|2022-05-05 22:39:10|148.7|145.9|148.74|145.94|148.74|145.94|148.65|145.85|0
1651790360000|2022-05-05 22:39:20|148.7|145.9|148.65|145.85|148.7|145.9|148.65|145.85|0
1651790370000|2022-05-05 22:39:30|148.61|145.81|148.44|145.64|148.61|145.81|148.44|145.64|0
1651790380000|2022-05-05 22:39:40|148.61|145.81|148.61|145.81|148.61|145.81|148.61|145.81|0
1651790390000|2022-05-05 22:39:50|148.52|145.72|148.52|145.72|148.52|145.72|148.52|145.72|0
1651790400000|2022-05-05 22:40:00|148.57|145.77|148.52|145.72|148.57|145.77|148.52|145.72|0
1651790410000|2022-05-05 22:40:10|148.57|145.77|148.57|145.77|148.57|145.77|148.57|145.77|0
1651790420000|2022-05-05 22:40:20|148.7|145.9|148.74|145.94|148.74|145.94|148.7|145.9|0
1651790430000|2022-05-05 22:40:30|148.7|145.9|148.7|145.9|148.79|145.99|148.7|145.9|0
1651790440000|2022-05-05 22:40:40|148.74|145.94|148.7|145.9|148.74|145.94|148.7|145.9|0
1651790460000|2022-05-05 22:41:00|148.61|145.81|148.65|145.85|148.65|145.85|148.61|145.81|0
1651790470000|2022-05-05 22:41:10|148.61|145.81|148.7|145.9|148.79|145.99|148.61|145.81|0
1651790490000|2022-05-05 22:41:30|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1651790510000|2022-05-05 22:41:50|148.78|145.98|148.74|145.94|148.78|145.98|148.74|145.94|0
1651790520000|2022-05-05 22:42:00|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1651790530000|2022-05-05 22:42:10|148.74|145.94|148.7|145.9|148.74|145.94|148.7|145.9|0
1651790540000|2022-05-05 22:42:20|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1651790550000|2022-05-05 22:42:30|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651790560000|2022-05-05 22:42:40|148.78|145.98|148.87|146.07|148.87|146.07|148.78|145.98|0
1651790580000|2022-05-05 22:43:00|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1651790590000|2022-05-05 22:43:10|148.74|145.94|148.7|145.9|148.74|145.94|148.7|145.9|0
1651790600000|2022-05-05 22:43:20|148.74|145.94|148.7|145.9|148.74|145.94|148.7|145.9|0
1651790610000|2022-05-05 22:43:30|148.44|145.64|148.35|145.55|148.44|145.64|148.35|145.55|0
1651790620000|2022-05-05 22:43:40|148.44|145.64|148.39|145.59|148.44|145.64|148.39|145.59|0
1651790630000|2022-05-05 22:43:50|148.52|145.72|148.61|145.81|148.61|145.81|148.52|145.72|0
1651790650000|2022-05-05 22:44:10|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651790660000|2022-05-05 22:44:20|148.78|145.98|148.87|146.07|148.87|146.07|148.78|145.98|0
1651790670000|2022-05-05 22:44:30|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1651790680000|2022-05-05 22:44:40|148.7|145.9|148.7|145.9|148.7|145.9|148.65|145.85|0
1651790700000|2022-05-05 22:45:00|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1651790720000|2022-05-05 22:45:20|148.83|146.03|148.83|146.03|148.83|146.03|148.83|146.03|0
1651790730000|2022-05-05 22:45:30|148.78|145.98|148.7|145.9|148.78|145.98|148.7|145.9|0
1651790740000|2022-05-05 22:45:40|148.61|145.81|148.56|145.76|148.61|145.81|148.56|145.76|0
1651790750000|2022-05-05 22:45:50|148.61|145.81|148.7|145.9|148.7|145.9|148.61|145.81|0
1651790760000|2022-05-05 22:46:00|148.61|145.81|148.7|145.9|148.74|145.94|148.56|145.76|0
1651790770000|2022-05-05 22:46:10|148.61|145.81|148.61|145.81|148.61|145.81|148.61|145.81|0
1651790790000|2022-05-05 22:46:30|148.7|145.9|148.87|146.07|148.87|146.07|148.7|145.9|0
1651790820000|2022-05-05 22:47:00|148.96|146.16|148.96|146.16|148.96|146.16|148.96|146.16|0
1651790830000|2022-05-05 22:47:10|149.04|146.24|149.22|146.42|149.22|146.42|149.04|146.24|0
1651790840000|2022-05-05 22:47:20|149.31|146.51|149.22|146.42|149.31|146.51|149.22|146.42|0
1651790850000|2022-05-05 22:47:30|149.26|146.46|149.22|146.42|149.26|146.46|149.22|146.42|0
1651790870000|2022-05-05 22:47:50|149.13|146.33|149.04|146.24|149.13|146.33|149.04|146.24|0
1651790880000|2022-05-05 22:48:00|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1651790890000|2022-05-05 22:48:10|149.17|146.37|149.17|146.37|149.17|146.37|149.17|146.37|0
1651790900000|2022-05-05 22:48:20|149.09|146.29|149.13|146.33|149.13|146.33|149.09|146.29|0
1651790910000|2022-05-05 22:48:30|149.04|146.24|149.04|146.24|149.04|146.24|149.04|146.24|0
1651790920000|2022-05-05 22:48:40|148.96|146.16|148.91|146.11|148.96|146.16|148.91|146.11|0
1651790930000|2022-05-05 22:48:50|148.87|146.07|148.78|145.98|148.87|146.07|148.78|145.98|0
1651790940000|2022-05-05 22:49:00|148.74|145.94|148.69|145.89|148.74|145.94|148.69|145.89|0
1651790950000|2022-05-05 22:49:10|148.74|145.94|148.78|145.98|148.78|145.98|148.74|145.94|0
1651790960000|2022-05-05 22:49:20|148.74|145.94|148.74|145.94|148.74|145.94|148.74|145.94|0
1651790970000|2022-05-05 22:49:30|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1651790980000|2022-05-05 22:49:40|148.65|145.85|148.69|145.89|148.69|145.89|148.65|145.85|0
1651790990000|2022-05-05 22:49:50|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1651791000000|2022-05-05 22:50:00|148.74|145.94|148.78|145.98|148.78|145.98|148.74|145.94|0
1651791090000|2022-05-05 22:51:30|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1651791100000|2022-05-05 22:51:40|148.61|145.81|148.61|145.81|148.61|145.81|148.61|145.81|0
1651791110000|2022-05-05 22:51:50|148.52|145.72|148.43|145.63|148.52|145.72|148.43|145.63|0
1651791120000|2022-05-05 22:52:00|148.52|145.72|148.35|145.55|148.52|145.72|148.35|145.55|0
1651791140000|2022-05-05 22:52:20|148.26|145.46|148.26|145.46|148.26|145.46|148.26|145.46|0
1651791150000|2022-05-05 22:52:30|148.17|145.37|148.17|145.37|148.17|145.37|148.17|145.37|0
1651791160000|2022-05-05 22:52:40|148.26|145.46|148.35|145.55|148.35|145.55|148.26|145.46|0
1651791180000|2022-05-05 22:53:00|148.43|145.63|148.43|145.63|148.43|145.63|148.43|145.63|0
1651791190000|2022-05-05 22:53:10|148.52|145.72|148.52|145.72|148.52|145.72|148.47|145.67|0
1651791210000|2022-05-05 22:53:30|148.43|145.63|148.43|145.63|148.43|145.63|148.43|145.63|0
1651791220000|2022-05-05 22:53:40|148.34|145.54|148.34|145.54|148.34|145.54|148.3|145.5|0
1651791230000|2022-05-05 22:53:50|148.3|145.5|148.3|145.5|148.3|145.5|148.3|145.5|0
1651791240000|2022-05-05 22:54:00|148.26|145.46|147.95|145.15|148.26|145.46|147.95|145.15|0
1651791250000|2022-05-05 22:54:10|147.74|144.94|147.78|144.98|147.82|145.02|147.74|144.94|0
1651791260000|2022-05-05 22:54:20|147.74|144.94|147.82|145.02|147.82|145.02|147.74|144.94|0
1651791290000|2022-05-05 22:54:50|147.74|144.94|147.48|144.68|147.74|144.94|147.48|144.68|0
1651791300000|2022-05-05 22:55:00|147.52|144.72|147.65|144.85|147.65|144.85|147.52|144.72|0
1651791310000|2022-05-05 22:55:10|147.74|144.94|148.17|145.37|148.17|145.37|147.74|144.94|0
1651791320000|2022-05-05 22:55:20|148.26|145.46|148.34|145.54|148.34|145.54|148.26|145.46|0
1651791330000|2022-05-05 22:55:30|148.26|145.46|148.21|145.41|148.26|145.46|148.21|145.41|0
1651791340000|2022-05-05 22:55:40|148.26|145.46|148.39|145.59|148.39|145.59|148.26|145.46|0
1651791350000|2022-05-05 22:55:50|148.43|145.63|148.34|145.54|148.43|145.63|148.34|145.54|0
1651791360000|2022-05-05 22:56:00|148.21|145.41|148.3|145.5|148.3|145.5|148.17|145.37|0
1651791370000|2022-05-05 22:56:10|148.34|145.54|148.56|145.76|148.56|145.76|148.34|145.54|0
1651791380000|2022-05-05 22:56:20|148.61|145.81|148.6|145.8|148.61|145.81|148.6|145.8|0
1651791390000|2022-05-05 22:56:30|148.65|145.85|148.69|145.89|148.69|145.89|148.65|145.85|0
1651791400000|2022-05-05 22:56:40|148.65|145.85|148.56|145.76|148.65|145.85|148.56|145.76|0
1651791410000|2022-05-05 22:56:50|148.52|145.72|148.52|145.72|148.52|145.72|148.52|145.72|0
1651791420000|2022-05-05 22:57:00|148.56|145.76|148.56|145.76|148.56|145.76|148.52|145.72|0
1651791430000|2022-05-05 22:57:10|148.6|145.8|148.6|145.8|148.69|145.89|148.6|145.8|0
1651791440000|2022-05-05 22:57:20|148.65|145.85|148.6|145.8|148.65|145.85|148.6|145.8|0
1651791450000|2022-05-05 22:57:30|148.52|145.72|148.52|145.72|148.52|145.72|148.52|145.72|0
1651791460000|2022-05-05 22:57:40|148.56|145.76|148.6|145.8|148.6|145.8|148.56|145.76|0
1651791470000|2022-05-05 22:57:50|148.52|145.72|148.52|145.72|148.52|145.72|148.52|145.72|0
1651791480000|2022-05-05 22:58:00|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1651791500000|2022-05-05 22:58:20|148.52|145.72|148.43|145.63|148.52|145.72|148.43|145.63|0
1651791510000|2022-05-05 22:58:30|148.38|145.58|148.34|145.54|148.43|145.63|148.34|145.54|0
1651791520000|2022-05-05 22:58:40|148.3|145.5|148.47|145.67|148.47|145.67|148.3|145.5|0
1651791530000|2022-05-05 22:58:50|148.43|145.63|148.43|145.63|148.43|145.63|148.43|145.63|0
1651791540000|2022-05-05 22:59:00|148.56|145.76|148.56|145.76|148.6|145.8|148.56|145.76|0
1651791550000|2022-05-05 22:59:10|148.6|145.8|148.69|145.89|148.69|145.89|148.6|145.8|0
1651791560000|2022-05-05 22:59:20|148.6|145.8|148.65|145.85|148.65|145.85|148.6|145.8|0
1651791570000|2022-05-05 22:59:30|148.6|145.8|148.43|145.63|148.6|145.8|148.43|145.63|0
1651791580000|2022-05-05 22:59:40|148.38|145.58|148.43|145.63|148.43|145.63|148.38|145.58|0
1651791590000|2022-05-05 22:59:50|148.38|145.58|148.47|145.67|148.47|145.67|148.38|145.58|0
1651791600000|2022-05-05 23:00:00|148.17|145.37|147.99|145.19|148.17|145.37|147.99|145.19|0
1651791610000|2022-05-05 23:00:10|148.04|145.24|147.99|145.19|148.04|145.24|147.91|145.11|0
1651791620000|2022-05-05 23:00:20|147.91|145.11|147.91|145.11|147.91|145.11|147.91|145.11|0
1651791630000|2022-05-05 23:00:30|147.95|145.15|147.99|145.19|148.08|145.28|147.95|145.15|0
1651791640000|2022-05-05 23:00:40|147.91|145.11|147.82|145.02|147.91|145.11|147.73|144.93|0
1651791650000|2022-05-05 23:00:50|147.78|144.98|147.86|145.06|147.91|145.11|147.78|144.98|0
1651791660000|2022-05-05 23:01:00|147.99|145.19|148.08|145.28|148.08|145.28|147.99|145.19|0
1651791670000|2022-05-05 23:01:10|147.91|145.11|147.82|145.02|147.91|145.11|147.82|145.02|0
1651791680000|2022-05-05 23:01:20|147.91|145.11|147.91|145.11|147.95|145.15|147.91|145.11|0
1651791690000|2022-05-05 23:01:30|147.99|145.19|147.99|145.19|147.99|145.19|147.99|145.19|0
1651791700000|2022-05-05 23:01:40|148.08|145.28|148.08|145.28|148.08|145.28|148.04|145.24|0
1651791710000|2022-05-05 23:01:50|148.25|145.45|148.25|145.45|148.34|145.54|148.25|145.45|0
1651791720000|2022-05-05 23:02:00|148.34|145.54|148.34|145.54|148.34|145.54|148.25|145.45|0
1651791730000|2022-05-05 23:02:10|148.43|145.63|148.52|145.72|148.52|145.72|148.43|145.63|0
1651791740000|2022-05-05 23:02:20|148.56|145.76|148.52|145.72|148.56|145.76|148.52|145.72|0
1651791750000|2022-05-05 23:02:30|148.43|145.63|148.43|145.63|148.43|145.63|148.43|145.63|0
1651791760000|2022-05-05 23:02:40|148.38|145.58|148.43|145.63|148.43|145.63|148.38|145.58|0
1651791770000|2022-05-05 23:02:50|148.52|145.72|148.52|145.72|148.52|145.72|148.52|145.72|0
1651791780000|2022-05-05 23:03:00|148.6|145.8|148.52|145.72|148.6|145.8|148.52|145.72|0
1651791790000|2022-05-05 23:03:10|148.43|145.63|148.34|145.54|148.43|145.63|148.3|145.5|0
1651791800000|2022-05-05 23:03:20|148.43|145.63|148.43|145.63|148.43|145.63|148.43|145.63|0
1651791810000|2022-05-05 23:03:30|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1651791820000|2022-05-05 23:03:40|148.52|145.72|148.38|145.58|148.52|145.72|148.34|145.54|0
1651791830000|2022-05-05 23:03:50|148.34|145.54|148.34|145.54|148.34|145.54|148.25|145.45|0
1651791840000|2022-05-05 23:04:00|148.21|145.41|148.21|145.41|148.21|145.41|148.08|145.28|0
1651791850000|2022-05-05 23:04:10|148.34|145.54|148.34|145.54|148.34|145.54|148.34|145.54|0
1651791860000|2022-05-05 23:04:20|148.43|145.63|148.34|145.54|148.43|145.63|148.34|145.54|0
1651791870000|2022-05-05 23:04:30|148.43|145.63|148.51|145.71|148.51|145.71|148.43|145.63|0
1651791880000|2022-05-05 23:04:40|148.56|145.76|148.6|145.8|148.6|145.8|148.56|145.76|0
1651791890000|2022-05-05 23:04:50|148.56|145.76|148.56|145.76|148.56|145.76|148.56|145.76|0
1651791900000|2022-05-05 23:05:00|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1651791910000|2022-05-05 23:05:10|148.64|145.84|148.6|145.8|148.64|145.84|148.6|145.8|0
1651791920000|2022-05-05 23:05:20|148.51|145.71|148.6|145.8|148.6|145.8|148.51|145.71|0
1651791930000|2022-05-05 23:05:30|148.51|145.71|148.51|145.71|148.51|145.71|148.51|145.71|0
1651791940000|2022-05-05 23:05:40|148.56|145.76|148.56|145.76|148.56|145.76|148.56|145.76|0
1651791950000|2022-05-05 23:05:50|148.6|145.8|148.56|145.76|148.6|145.8|148.51|145.71|0
1651791960000|2022-05-05 23:06:00|148.51|145.71|148.69|145.89|148.69|145.89|148.47|145.67|0
1651791970000|2022-05-05 23:06:10|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1651791980000|2022-05-05 23:06:20|148.64|145.84|148.73|145.93|148.73|145.93|148.64|145.84|0
1651791990000|2022-05-05 23:06:30|148.78|145.98|148.69|145.89|148.78|145.98|148.69|145.89|0
1651792020000|2022-05-05 23:07:00|148.43|145.63|148.43|145.63|148.43|145.63|148.43|145.63|0
1651792030000|2022-05-05 23:07:10|148.29|145.49|148.43|145.63|148.43|145.63|148.29|145.49|0
1651792050000|2022-05-05 23:07:30|148.38|145.58|148.43|145.63|148.43|145.63|148.38|145.58|0
1651792070000|2022-05-05 23:07:50|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1651792080000|2022-05-05 23:08:00|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1651792090000|2022-05-05 23:08:10|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1651792100000|2022-05-05 23:08:20|148.73|145.93|148.69|145.89|148.73|145.93|148.69|145.89|0
1651792110000|2022-05-05 23:08:30|148.6|145.8|148.51|145.71|148.6|145.8|148.51|145.71|0
1651792120000|2022-05-05 23:08:40|148.69|145.89|148.77|145.97|148.77|145.97|148.69|145.89|0
1651792130000|2022-05-05 23:08:50|148.69|145.89|148.69|145.89|148.69|145.89|148.64|145.84|0
1651792140000|2022-05-05 23:09:00|148.64|145.84|148.6|145.8|148.64|145.84|148.6|145.8|0
1651792160000|2022-05-05 23:09:20|148.64|145.84|148.64|145.84|148.64|145.84|148.64|145.84|0
1651792170000|2022-05-05 23:09:30|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1651792180000|2022-05-05 23:09:40|148.55|145.75|148.55|145.75|148.55|145.75|148.55|145.75|0
1651792190000|2022-05-05 23:09:50|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1651792200000|2022-05-05 23:10:00|148.51|145.71|148.6|145.8|148.6|145.8|148.51|145.71|0
1651792210000|2022-05-05 23:10:10|148.69|145.89|148.51|145.71|148.69|145.89|148.51|145.71|0
1651792220000|2022-05-05 23:10:20|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1651792230000|2022-05-05 23:10:30|148.43|145.63|148.34|145.54|148.43|145.63|148.29|145.49|0
1651792240000|2022-05-05 23:10:40|148.25|145.45|148.16|145.36|148.25|145.45|148.16|145.36|0
1651792250000|2022-05-05 23:10:50|148.12|145.32|148.08|145.28|148.12|145.32|147.99|145.19|0
1651792260000|2022-05-05 23:11:00|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1651792270000|2022-05-05 23:11:10|148.16|145.36|148.12|145.32|148.16|145.36|148.08|145.28|0
1651792280000|2022-05-05 23:11:20|148.08|145.28|148.12|145.32|148.12|145.32|148.08|145.28|0
1651792290000|2022-05-05 23:11:30|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1651792300000|2022-05-05 23:11:40|148.21|145.41|148.08|145.28|148.21|145.41|147.99|145.19|0
1651792310000|2022-05-05 23:11:50|147.99|145.19|147.9|145.1|147.99|145.19|147.9|145.1|0
1651792320000|2022-05-05 23:12:00|147.94|145.14|147.94|145.14|147.94|145.14|147.94|145.14|0
1651792330000|2022-05-05 23:12:10|147.99|145.19|148.12|145.32|148.12|145.32|147.99|145.19|0
1651792340000|2022-05-05 23:12:20|148.16|145.36|148.16|145.36|148.16|145.36|148.08|145.28|0
1651792370000|2022-05-05 23:12:50|148.12|145.32|148.12|145.32|148.12|145.32|148.12|145.32|0
1651792380000|2022-05-05 23:13:00|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1651792390000|2022-05-05 23:13:10|147.99|145.19|147.99|145.19|147.99|145.19|147.99|145.19|0
1651792400000|2022-05-05 23:13:20|147.94|145.14|147.99|145.19|147.99|145.19|147.94|145.14|0
1651792410000|2022-05-05 23:13:30|147.94|145.14|148.08|145.28|148.08|145.28|147.94|145.14|0
1651792420000|2022-05-05 23:13:40|148.12|145.32|147.99|145.19|148.12|145.32|147.99|145.19|0
1651792440000|2022-05-05 23:14:00|147.86|145.06|147.9|145.1|147.9|145.1|147.86|145.06|0
1651792450000|2022-05-05 23:14:10|147.82|145.02|147.82|145.02|147.82|145.02|147.82|145.02|0
1651792460000|2022-05-05 23:14:20|147.86|145.06|147.86|145.06|147.86|145.06|147.86|145.06|0
1651792470000|2022-05-05 23:14:30|147.82|145.02|147.9|145.1|147.9|145.1|147.82|145.02|0
1651792480000|2022-05-05 23:14:40|147.94|145.14|148.08|145.28|148.08|145.28|147.94|145.14|0
1651792500000|2022-05-05 23:15:00|148.16|145.36|148.25|145.45|148.25|145.45|148.08|145.28|0
1651792510000|2022-05-05 23:15:10|148.16|145.36|148.12|145.32|148.16|145.36|148.12|145.32|0
1651792520000|2022-05-05 23:15:20|147.99|145.19|147.99|145.19|147.99|145.19|147.99|145.19|0
1651792530000|2022-05-05 23:15:30|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1651792540000|2022-05-05 23:15:40|147.94|145.14|147.99|145.19|147.99|145.19|147.94|145.14|0
1651792550000|2022-05-05 23:15:50|148.03|145.23|147.99|145.19|148.03|145.23|147.99|145.19|0
1651792570000|2022-05-05 23:16:10|148.16|145.36|148.12|145.32|148.16|145.36|148.12|145.32|0
1651792580000|2022-05-05 23:16:20|148.25|145.45|148.16|145.36|148.25|145.45|148.16|145.36|0
1651792590000|2022-05-05 23:16:30|147.99|145.19|147.9|145.1|147.99|145.19|147.9|145.1|0
1651792600000|2022-05-05 23:16:40|147.86|145.06|147.94|145.14|147.94|145.14|147.86|145.06|0
1651792610000|2022-05-05 23:16:50|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1651792620000|2022-05-05 23:17:00|147.94|145.14|147.9|145.1|147.94|145.14|147.9|145.1|0
1651792630000|2022-05-05 23:17:10|147.94|145.14|147.9|145.1|147.94|145.14|147.9|145.1|0
1651792640000|2022-05-05 23:17:20|147.81|145.01|147.81|145.01|147.81|145.01|147.81|145.01|0
1651792660000|2022-05-05 23:17:40|147.86|145.06|147.86|145.06|147.9|145.1|147.86|145.06|0
1651792670000|2022-05-05 23:17:50|147.81|145.01|147.86|145.06|147.86|145.06|147.81|145.01|0
1651792680000|2022-05-05 23:18:00|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1651792700000|2022-05-05 23:18:20|148.07|145.27|147.99|145.19|148.07|145.27|147.99|145.19|0
1651792710000|2022-05-05 23:18:30|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1651792720000|2022-05-05 23:18:40|148.07|145.27|147.9|145.1|148.07|145.27|147.9|145.1|0
1651792730000|2022-05-05 23:18:50|147.77|144.97|147.55|144.75|147.77|144.97|147.55|144.75|0
1651792740000|2022-05-05 23:19:00|147.64|144.84|147.59|144.79|147.64|144.84|147.59|144.79|0
1651792750000|2022-05-05 23:19:10|147.64|144.84|147.55|144.75|147.64|144.84|147.55|144.75|0
1651792760000|2022-05-05 23:19:20|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1651792770000|2022-05-05 23:19:30|147.64|144.84|147.68|144.88|147.73|144.93|147.64|144.84|0
1651792780000|2022-05-05 23:19:40|147.59|144.79|147.59|144.79|147.64|144.84|147.59|144.79|0
1651792790000|2022-05-05 23:19:50|147.55|144.75|147.47|144.67|147.55|144.75|147.47|144.67|0
1651792800000|2022-05-05 23:20:00|147.51|144.71|147.73|144.93|147.73|144.93|147.47|144.67|0
1651792810000|2022-05-05 23:20:10|147.9|145.1|147.73|144.93|147.9|145.1|147.73|144.93|0
1651792830000|2022-05-05 23:20:30|147.81|145.01|147.81|145.01|147.81|145.01|147.81|145.01|0
1651792840000|2022-05-05 23:20:40|147.77|144.97|147.73|144.93|147.77|144.97|147.64|144.84|0
1651792850000|2022-05-05 23:20:50|147.81|145.01|147.77|144.97|147.81|145.01|147.77|144.97|0
1651792860000|2022-05-05 23:21:00|147.68|144.88|147.64|144.84|147.68|144.88|147.64|144.84|0
1651792870000|2022-05-05 23:21:10|147.73|144.93|147.64|144.84|147.73|144.93|147.64|144.84|0
1651792880000|2022-05-05 23:21:20|147.68|144.88|147.55|144.75|147.68|144.88|147.55|144.75|0
1651792890000|2022-05-05 23:21:30|147.64|144.84|147.73|144.93|147.73|144.93|147.64|144.84|0
1651792900000|2022-05-05 23:21:40|147.64|144.84|147.55|144.75|147.73|144.93|147.55|144.75|0
1651792920000|2022-05-05 23:22:00|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1651792930000|2022-05-05 23:22:10|147.55|144.75|147.55|144.75|147.55|144.75|147.55|144.75|0
1651792950000|2022-05-05 23:22:30|147.47|144.67|147.47|144.67|147.51|144.71|147.47|144.67|0
1651792980000|2022-05-05 23:23:00|147.55|144.75|147.47|144.67|147.55|144.75|147.47|144.67|0
1651792990000|2022-05-05 23:23:10|147.38|144.58|147.47|144.67|147.47|144.67|147.38|144.58|0
1651793000000|2022-05-05 23:23:20|147.46|144.66|147.38|144.58|147.46|144.66|147.38|144.58|0
1651793020000|2022-05-05 23:23:40|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1651793030000|2022-05-05 23:23:50|147.55|144.75|147.55|144.75|147.55|144.75|147.55|144.75|0
1651793040000|2022-05-05 23:24:00|147.42|144.62|147.55|144.75|147.55|144.75|147.42|144.62|0
1651793060000|2022-05-05 23:24:20|147.46|144.66|147.81|145.01|147.81|145.01|147.46|144.66|0
1651793070000|2022-05-05 23:24:30|147.99|145.19|147.9|145.1|147.99|145.19|147.9|145.1|0
1651793080000|2022-05-05 23:24:40|147.81|145.01|147.72|144.92|147.81|145.01|147.72|144.92|0
1651793100000|2022-05-05 23:25:00|147.81|145.01|147.81|145.01|147.81|145.01|147.81|145.01|0
1651793110000|2022-05-05 23:25:10|147.77|144.97|147.55|144.75|147.77|144.97|147.55|144.75|0
1651793120000|2022-05-05 23:25:20|147.46|144.66|147.64|144.84|147.64|144.84|147.46|144.66|0
1651793140000|2022-05-05 23:25:40|147.68|144.88|147.68|144.88|147.68|144.88|147.68|144.88|0
1651793160000|2022-05-05 23:26:00|147.72|144.92|147.72|144.92|147.72|144.92|147.72|144.92|0
1651793170000|2022-05-05 23:26:10|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1651793180000|2022-05-05 23:26:20|147.94|145.14|147.94|145.14|147.98|145.18|147.9|145.1|0
1651793190000|2022-05-05 23:26:30|147.9|145.1|147.85|145.05|147.9|145.1|147.81|145.01|0
1651793210000|2022-05-05 23:26:50|147.98|145.18|147.94|145.14|147.98|145.18|147.9|145.1|0
1651793220000|2022-05-05 23:27:00|147.9|145.1|147.81|145.01|147.98|145.18|147.81|145.01|0
1651793230000|2022-05-05 23:27:10|147.68|144.88|147.85|145.05|147.85|145.05|147.68|144.88|0
1651793240000|2022-05-05 23:27:20|147.81|145.01|147.81|145.01|147.81|145.01|147.81|145.01|0
1651793250000|2022-05-05 23:27:30|147.77|144.97|147.72|144.92|147.77|144.97|147.72|144.92|0
1651793260000|2022-05-05 23:27:40|147.68|144.88|147.68|144.88|147.68|144.88|147.68|144.88|0
1651793270000|2022-05-05 23:27:50|147.64|144.84|147.72|144.92|147.72|144.92|147.64|144.84|0
1651793280000|2022-05-05 23:28:00|147.81|145.01|147.9|145.1|147.9|145.1|147.81|145.01|0
1651793290000|2022-05-05 23:28:10|147.98|145.18|147.98|145.18|147.98|145.18|147.98|145.18|0
1651793300000|2022-05-05 23:28:20|148.07|145.27|147.98|145.18|148.24|145.44|147.98|145.18|0
1651793310000|2022-05-05 23:28:30|148.03|145.23|147.98|145.18|148.03|145.23|147.98|145.18|0
1651793320000|2022-05-05 23:28:40|148.07|145.27|148.03|145.23|148.07|145.27|147.98|145.18|0
1651793330000|2022-05-05 23:28:50|147.98|145.18|148.07|145.27|148.11|145.31|147.98|145.18|0
1651793340000|2022-05-05 23:29:00|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1651793350000|2022-05-05 23:29:10|148.11|145.31|148.24|145.44|148.24|145.44|148.11|145.31|0
1651793360000|2022-05-05 23:29:20|148.33|145.53|148.33|145.53|148.33|145.53|148.29|145.49|0
1651793370000|2022-05-05 23:29:30|148.42|145.62|148.42|145.62|148.42|145.62|148.42|145.62|0
1651793380000|2022-05-05 23:29:40|148.33|145.53|148.33|145.53|148.33|145.53|148.29|145.49|0
1651793390000|2022-05-05 23:29:50|148.42|145.62|148.5|145.7|148.5|145.7|148.42|145.62|0
1651793400000|2022-05-05 23:30:00|148.55|145.75|148.77|145.97|148.77|145.97|148.55|145.75|0
1651793410000|2022-05-05 23:30:10|148.68|145.88|148.68|145.88|148.68|145.88|148.63|145.83|0
1651793420000|2022-05-05 23:30:20|148.63|145.83|148.68|145.88|148.68|145.88|148.63|145.83|0
1651793430000|2022-05-05 23:30:30|148.72|145.92|148.77|145.97|148.77|145.97|148.72|145.92|0
1651793440000|2022-05-05 23:30:40|148.85|146.05|149.03|146.23|149.03|146.23|148.85|146.05|0
1651793450000|2022-05-05 23:30:50|149.11|146.31|149.2|146.4|149.2|146.4|149.11|146.31|0
1651793460000|2022-05-05 23:31:00|148.98|146.18|149.2|146.4|149.2|146.4|148.98|146.18|0
1651793470000|2022-05-05 23:31:10|149.16|146.36|149.16|146.36|149.29|146.49|149.16|146.36|0
1651793480000|2022-05-05 23:31:20|149.2|146.4|149.11|146.31|149.29|146.49|149.11|146.31|0
1651793490000|2022-05-05 23:31:30|149.2|146.4|149.33|146.53|149.33|146.53|149.2|146.4|0
1651793500000|2022-05-05 23:31:40|149.29|146.49|149.2|146.4|149.29|146.49|149.2|146.4|0
1651793510000|2022-05-05 23:31:50|149.24|146.44|149.2|146.4|149.24|146.44|149.2|146.4|0
1651793520000|2022-05-05 23:32:00|149.29|146.49|149.46|146.66|149.46|146.66|149.24|146.44|0
1651793530000|2022-05-05 23:32:10|149.42|146.62|149.42|146.62|149.42|146.62|149.42|146.62|0
1651793540000|2022-05-05 23:32:20|149.29|146.49|149.24|146.44|149.29|146.49|149.24|146.44|0
1651793550000|2022-05-05 23:32:30|149.29|146.49|149.24|146.44|149.29|146.49|149.24|146.44|0
1651793560000|2022-05-05 23:32:40|149.2|146.4|149.16|146.36|149.2|146.4|149.11|146.31|0
1651793570000|2022-05-05 23:32:50|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1651793580000|2022-05-05 23:33:00|149.16|146.36|149.38|146.58|149.38|146.58|149.16|146.36|0
1651793590000|2022-05-05 23:33:10|149.29|146.49|149.24|146.44|149.29|146.49|149.24|146.44|0
1651793600000|2022-05-05 23:33:20|149.2|146.4|149.11|146.31|149.2|146.4|149.11|146.31|0
1651793610000|2022-05-05 23:33:30|149.03|146.23|149.11|146.31|149.11|146.31|149.03|146.23|0
1651793620000|2022-05-05 23:33:40|149.2|146.4|149.11|146.31|149.2|146.4|149.07|146.27|0
1651793630000|2022-05-05 23:33:50|149.16|146.36|149.11|146.31|149.16|146.36|149.11|146.31|0
1651793640000|2022-05-05 23:34:00|149.16|146.36|149.24|146.44|149.24|146.44|149.16|146.36|0
1651793650000|2022-05-05 23:34:10|149.29|146.49|149.33|146.53|149.38|146.58|149.29|146.49|0
1651793660000|2022-05-05 23:34:20|149.38|146.58|149.29|146.49|149.38|146.58|149.29|146.49|0
1651793680000|2022-05-05 23:34:40|149.38|146.58|149.38|146.58|149.38|146.58|149.33|146.53|0
1651793700000|2022-05-05 23:35:00|149.46|146.66|149.29|146.49|149.46|146.66|149.29|146.49|0
1651793710000|2022-05-05 23:35:10|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1651793720000|2022-05-05 23:35:20|149.03|146.23|149.03|146.23|149.03|146.23|149.03|146.23|0
1651793730000|2022-05-05 23:35:30|148.98|146.18|149.03|146.23|149.03|146.23|148.98|146.18|0
1651793740000|2022-05-05 23:35:40|149.07|146.27|149.03|146.23|149.07|146.27|149.03|146.23|0
1651793750000|2022-05-05 23:35:50|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1651793760000|2022-05-05 23:36:00|148.94|146.14|148.85|146.05|148.94|146.14|148.85|146.05|0
1651793770000|2022-05-05 23:36:10|148.81|146.01|148.81|146.01|148.81|146.01|148.81|146.01|0
1651793780000|2022-05-05 23:36:20|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1651793790000|2022-05-05 23:36:30|148.72|145.92|148.72|145.92|148.76|145.96|148.72|145.92|0
1651793800000|2022-05-05 23:36:40|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1651793810000|2022-05-05 23:36:50|148.72|145.92|148.68|145.88|148.72|145.92|148.68|145.88|0
1651793820000|2022-05-05 23:37:00|148.76|145.96|148.81|146.01|148.81|146.01|148.76|145.96|0
1651793830000|2022-05-05 23:37:10|148.94|146.14|148.94|146.14|148.94|146.14|148.94|146.14|0
1651793840000|2022-05-05 23:37:20|148.98|146.18|148.94|146.14|149.02|146.22|148.94|146.14|0
1651793850000|2022-05-05 23:37:30|148.85|146.05|148.76|145.96|148.85|146.05|148.76|145.96|0
1651793860000|2022-05-05 23:37:40|148.85|146.05|148.85|146.05|148.89|146.09|148.85|146.05|0
1651793870000|2022-05-05 23:37:50|148.89|146.09|148.98|146.18|148.98|146.18|148.89|146.09|0
1651793880000|2022-05-05 23:38:00|148.94|146.14|149.02|146.22|149.02|146.22|148.94|146.14|0
1651793890000|2022-05-05 23:38:10|149.11|146.31|149.29|146.49|149.29|146.49|149.11|146.31|0
1651793900000|2022-05-05 23:38:20|149.33|146.53|149.24|146.44|149.33|146.53|149.2|146.4|0
1651793910000|2022-05-05 23:38:30|149.29|146.49|149.2|146.4|149.29|146.49|149.2|146.4|0
1651793920000|2022-05-05 23:38:40|149.24|146.44|149.29|146.49|149.29|146.49|149.2|146.4|0
1651793950000|2022-05-05 23:39:10|149.2|146.4|149.2|146.4|149.2|146.4|149.2|146.4|0
1651793960000|2022-05-05 23:39:20|149.29|146.49|149.2|146.4|149.29|146.49|149.2|146.4|0
1651793970000|2022-05-05 23:39:30|149.15|146.35|149.11|146.31|149.15|146.35|149.11|146.31|0
1651793980000|2022-05-05 23:39:40|149.02|146.22|149.02|146.22|149.02|146.22|149.02|146.22|0
1651793990000|2022-05-05 23:39:50|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1651794000000|2022-05-05 23:40:00|149.02|146.22|148.85|146.05|149.02|146.22|148.85|146.05|0
1651794010000|2022-05-05 23:40:10|148.94|146.14|148.94|146.14|148.94|146.14|148.94|146.14|0
1651794020000|2022-05-05 23:40:20|148.89|146.09|148.85|146.05|148.89|146.09|148.85|146.05|0
1651794030000|2022-05-05 23:40:30|148.94|146.14|149.02|146.22|149.02|146.22|148.94|146.14|0
1651794040000|2022-05-05 23:40:40|148.98|146.18|149.02|146.22|149.02|146.22|148.98|146.18|0
1651794050000|2022-05-05 23:40:50|149.11|146.31|149.2|146.4|149.2|146.4|149.11|146.31|0
1651794060000|2022-05-05 23:41:00|149.15|146.35|149.15|146.35|149.15|146.35|149.15|146.35|0
1651794070000|2022-05-05 23:41:10|149.2|146.4|149.29|146.49|149.37|146.57|149.2|146.4|0
1651794080000|2022-05-05 23:41:20|149.2|146.4|149.2|146.4|149.29|146.49|149.2|146.4|0
1651794100000|2022-05-05 23:41:40|149.29|146.49|149.37|146.57|149.37|146.57|149.29|146.49|0
1651794110000|2022-05-05 23:41:50|149.41|146.61|149.41|146.61|149.41|146.61|149.41|146.61|0
1651794120000|2022-05-05 23:42:00|149.37|146.57|149.28|146.48|149.37|146.57|149.24|146.44|0
1651794130000|2022-05-05 23:42:10|149.2|146.4|149.28|146.48|149.28|146.48|149.2|146.4|0
1651794140000|2022-05-05 23:42:20|149.33|146.53|149.37|146.57|149.37|146.57|149.33|146.53|0
1651794150000|2022-05-05 23:42:30|149.41|146.61|149.28|146.48|149.41|146.61|149.28|146.48|0
1651794170000|2022-05-05 23:42:50|149.2|146.4|149.2|146.4|149.2|146.4|149.2|146.4|0
1651794180000|2022-05-05 23:43:00|149.11|146.31|149.06|146.26|149.11|146.31|149.06|146.26|0
1651794190000|2022-05-05 23:43:10|149.11|146.31|149.11|146.31|149.2|146.4|149.11|146.31|0
1651794200000|2022-05-05 23:43:20|149.02|146.22|149.02|146.22|149.02|146.22|148.98|146.18|0
1651794220000|2022-05-05 23:43:40|149.11|146.31|149.02|146.22|149.11|146.31|149.02|146.22|0
1651794230000|2022-05-05 23:43:50|148.94|146.14|149.02|146.22|149.11|146.31|148.94|146.14|0
1651794240000|2022-05-05 23:44:00|148.98|146.18|149.11|146.31|149.11|146.31|148.98|146.18|0
1651794250000|2022-05-05 23:44:10|149.02|146.22|149.06|146.26|149.11|146.31|149.02|146.22|0
1651794260000|2022-05-05 23:44:20|149.02|146.22|149.11|146.31|149.11|146.31|149.02|146.22|0
1651794270000|2022-05-05 23:44:30|149.15|146.35|149.11|146.31|149.15|146.35|149.11|146.31|0
1651794280000|2022-05-05 23:44:40|149.02|146.22|148.93|146.13|149.02|146.22|148.93|146.13|0
1651794290000|2022-05-05 23:44:50|149.02|146.22|149.02|146.22|149.02|146.22|149.02|146.22|0
1651794300000|2022-05-05 23:45:00|148.93|146.13|149.15|146.35|149.15|146.35|148.93|146.13|0
1651794310000|2022-05-05 23:45:10|149.11|146.31|149.02|146.22|149.11|146.31|149.02|146.22|0
1651794320000|2022-05-05 23:45:20|148.93|146.13|148.76|145.96|148.93|146.13|148.76|145.96|0
1651794330000|2022-05-05 23:45:30|148.67|145.87|148.32|145.52|148.67|145.87|148.32|145.52|0
1651794340000|2022-05-05 23:45:40|148.37|145.57|148.24|145.44|148.41|145.61|148.24|145.44|0
1651794350000|2022-05-05 23:45:50|148.19|145.39|148.32|145.52|148.32|145.52|148.19|145.39|0
1651794360000|2022-05-05 23:46:00|148.24|145.44|148.15|145.35|148.24|145.44|148.15|145.35|0
1651794370000|2022-05-05 23:46:10|148.06|145.26|148.41|145.61|148.41|145.61|148.06|145.26|0
1651794380000|2022-05-05 23:46:20|148.37|145.57|148.5|145.7|148.5|145.7|148.37|145.57|0
1651794390000|2022-05-05 23:46:30|148.41|145.61|148.41|145.61|148.45|145.65|148.41|145.61|0
1651794400000|2022-05-05 23:46:40|148.32|145.52|148.45|145.65|148.5|145.7|148.32|145.52|0
1651794410000|2022-05-05 23:46:50|148.41|145.61|148.32|145.52|148.41|145.61|148.32|145.52|0
1651794420000|2022-05-05 23:47:00|148.15|145.35|148.41|145.61|148.41|145.61|148.15|145.35|0
1651794430000|2022-05-05 23:47:10|148.37|145.57|148.41|145.61|148.41|145.61|148.32|145.52|0
1651794440000|2022-05-05 23:47:20|148.5|145.7|148.58|145.78|148.59|145.79|148.5|145.7|0
1651794450000|2022-05-05 23:47:30|148.67|145.87|148.76|145.96|148.76|145.96|148.58|145.78|0
1651794460000|2022-05-05 23:47:40|148.85|146.05|148.93|146.13|149.02|146.22|148.85|146.05|0
1651794470000|2022-05-05 23:47:50|148.8|146|148.71|145.91|148.85|146.05|148.71|145.91|0
1651794480000|2022-05-05 23:48:00|148.93|146.13|148.89|146.09|149.02|146.22|148.89|146.09|0
1651794490000|2022-05-05 23:48:10|149.2|146.4|149.02|146.22|149.2|146.4|148.93|146.13|0
1651794500000|2022-05-05 23:48:20|149.06|146.26|149.02|146.22|149.06|146.26|149.02|146.22|0
1651794510000|2022-05-05 23:48:30|149.06|146.26|148.98|146.18|149.06|146.26|148.98|146.18|0
1651794520000|2022-05-05 23:48:40|148.93|146.13|148.97|146.17|149.02|146.22|148.93|146.13|0
1651794530000|2022-05-05 23:48:50|148.93|146.13|148.93|146.13|148.93|146.13|148.93|146.13|0
1651794540000|2022-05-05 23:49:00|148.89|146.09|148.76|145.96|148.89|146.09|148.76|145.96|0
1651794550000|2022-05-05 23:49:10|148.67|145.87|148.67|145.87|148.76|145.96|148.67|145.87|0
1651794560000|2022-05-05 23:49:20|148.58|145.78|148.5|145.7|148.58|145.78|148.5|145.7|0
1651794570000|2022-05-05 23:49:30|148.41|145.61|148.41|145.61|148.5|145.7|148.41|145.61|0
1651794580000|2022-05-05 23:49:40|148.32|145.52|148.5|145.7|148.5|145.7|148.32|145.52|0
1651794590000|2022-05-05 23:49:50|148.58|145.78|148.58|145.78|148.58|145.78|148.5|145.7|0
1651794600000|2022-05-05 23:50:00|148.54|145.74|148.5|145.7|148.54|145.74|148.5|145.7|0
1651794610000|2022-05-05 23:50:10|148.54|145.74|148.45|145.65|148.54|145.74|148.45|145.65|0
1651794620000|2022-05-05 23:50:20|148.5|145.7|148.76|145.96|148.76|145.96|148.5|145.7|0
1651794630000|2022-05-05 23:50:30|148.71|145.91|148.71|145.91|148.71|145.91|148.58|145.78|0
1651794640000|2022-05-05 23:50:40|148.76|145.96|148.85|146.05|148.85|146.05|148.76|145.96|0
1651794650000|2022-05-05 23:50:50|148.93|146.13|149.11|146.31|149.11|146.31|148.85|146.05|0
1651794660000|2022-05-05 23:51:00|149.02|146.22|148.93|146.13|149.02|146.22|148.93|146.13|0
1651794670000|2022-05-05 23:51:10|148.89|146.09|148.84|146.04|148.89|146.09|148.84|146.04|0
1651794680000|2022-05-05 23:51:20|148.89|146.09|149.02|146.22|149.02|146.22|148.89|146.09|0
1651794690000|2022-05-05 23:51:30|149.19|146.39|149.19|146.39|149.19|146.39|149.19|146.39|0
1651794700000|2022-05-05 23:51:40|149.28|146.48|149.37|146.57|149.37|146.57|149.28|146.48|0
1651794710000|2022-05-05 23:51:50|149.32|146.52|149.28|146.48|149.32|146.52|149.28|146.48|0
1651794720000|2022-05-05 23:52:00|149.37|146.57|149.37|146.57|149.41|146.61|149.37|146.57|0
1651794730000|2022-05-05 23:52:10|149.28|146.48|149.19|146.39|149.28|146.48|149.19|146.39|0
1651794740000|2022-05-05 23:52:20|149.28|146.48|149.37|146.57|149.37|146.57|149.28|146.48|0
1651794750000|2022-05-05 23:52:30|149.41|146.61|149.46|146.66|149.46|146.66|149.41|146.61|0
1651794770000|2022-05-05 23:52:50|149.37|146.57|149.37|146.57|149.37|146.57|149.37|146.57|0
1651794780000|2022-05-05 23:53:00|149.28|146.48|149.46|146.66|149.46|146.66|149.28|146.48|0
1651794790000|2022-05-05 23:53:10|149.41|146.61|149.32|146.52|149.41|146.61|149.32|146.52|0
1651794800000|2022-05-05 23:53:20|149.46|146.66|149.37|146.57|149.46|146.66|149.37|146.57|0
1651794810000|2022-05-05 23:53:30|149.32|146.52|149.32|146.52|149.32|146.52|149.32|146.52|0
1651794820000|2022-05-05 23:53:40|149.37|146.57|149.28|146.48|149.37|146.57|149.28|146.48|0
1651794840000|2022-05-05 23:54:00|149.37|146.57|149.46|146.66|149.46|146.66|149.37|146.57|0
1651794850000|2022-05-05 23:54:10|149.45|146.65|149.41|146.61|149.45|146.65|149.41|146.61|0
1651794860000|2022-05-05 23:54:20|149.45|146.65|149.41|146.61|149.45|146.65|149.41|146.61|0
1651794870000|2022-05-05 23:54:30|149.45|146.65|149.37|146.57|149.45|146.65|149.37|146.57|0
1651794890000|2022-05-05 23:54:50|149.41|146.61|149.45|146.65|149.45|146.65|149.41|146.61|0
1651794900000|2022-05-05 23:55:00|149.41|146.61|149.45|146.65|149.45|146.65|149.41|146.61|0
1651794920000|2022-05-05 23:55:20|149.37|146.57|149.37|146.57|149.37|146.57|149.37|146.57|0
1651794930000|2022-05-05 23:55:30|149.32|146.52|149.28|146.48|149.32|146.52|149.28|146.48|0
1651794940000|2022-05-05 23:55:40|149.32|146.52|149.28|146.48|149.32|146.52|149.28|146.48|0
1651794950000|2022-05-05 23:55:50|149.23|146.43|149.28|146.48|149.28|146.48|149.23|146.43|0
1651794960000|2022-05-05 23:56:00|149.37|146.57|149.45|146.65|149.45|146.65|149.37|146.57|0
1651794970000|2022-05-05 23:56:10|149.37|146.57|149.28|146.48|149.37|146.57|149.28|146.48|0
1651794980000|2022-05-05 23:56:20|149.32|146.52|149.41|146.61|149.41|146.61|149.32|146.52|0
1651794990000|2022-05-05 23:56:30|149.37|146.57|149.45|146.65|149.45|146.65|149.37|146.57|0
1651795010000|2022-05-05 23:56:50|149.37|146.57|149.45|146.65|149.45|146.65|149.37|146.57|0
1651795040000|2022-05-05 23:57:20|149.37|146.57|149.45|146.65|149.45|146.65|149.37|146.57|0
1651795050000|2022-05-05 23:57:30|149.41|146.61|149.41|146.61|149.45|146.65|149.41|146.61|0
1651795060000|2022-05-05 23:57:40|149.37|146.57|149.37|146.57|149.37|146.57|149.37|146.57|0
1651795070000|2022-05-05 23:57:50|149.41|146.61|149.45|146.65|149.45|146.65|149.41|146.61|0
1651795080000|2022-05-05 23:58:00|149.8|147|149.8|147|149.8|147|149.8|147|0
1651795090000|2022-05-05 23:58:10|149.89|147.09|149.72|146.92|149.89|147.09|149.72|146.92|0
1651795100000|2022-05-05 23:58:20|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1651795110000|2022-05-05 23:58:30|149.58|146.78|149.63|146.83|149.63|146.83|149.58|146.78|0
1651795120000|2022-05-05 23:58:40|149.58|146.78|149.54|146.74|149.58|146.78|149.54|146.74|0
1651795130000|2022-05-05 23:58:50|149.58|146.78|149.58|146.78|149.58|146.78|149.58|146.78|0
1651795140000|2022-05-05 23:59:00|149.63|146.83|149.8|147|149.8|147|149.63|146.83|0
1651795150000|2022-05-05 23:59:10|149.72|146.92|149.8|147|149.8|147|149.72|146.92|0
1651795160000|2022-05-05 23:59:20|149.72|146.92|149.63|146.83|149.72|146.92|149.63|146.83|0
1651795170000|2022-05-05 23:59:30|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1651795180000|2022-05-05 23:59:40|149.63|146.83|149.54|146.74|149.63|146.83|149.45|146.65|0
1651795190000|2022-05-05 23:59:50|149.45|146.65|149.54|146.74|149.63|146.83|149.45|146.65|0
1651795200000|2022-05-06 00:00:00|149.8|147|149.72|146.92|149.8|147|149.63|146.83|0
1651795210000|2022-05-06 00:00:10|149.76|146.96|150.02|147.22|150.02|147.22|149.76|146.96|0
1651795220000|2022-05-06 00:00:20|149.98|147.18|150.07|147.27|150.07|147.27|149.98|147.18|0
1651795230000|2022-05-06 00:00:30|149.98|147.18|150.07|147.27|150.07|147.27|149.98|147.18|0
1651795240000|2022-05-06 00:00:40|150.15|147.35|149.98|147.18|150.15|147.35|149.98|147.18|0
1651795250000|2022-05-06 00:00:50|149.89|147.09|149.93|147.13|149.93|147.13|149.89|147.09|0
1651795260000|2022-05-06 00:01:00|149.8|147|149.63|146.83|149.8|147|149.63|146.83|0
1651795270000|2022-05-06 00:01:10|149.54|146.74|149.67|146.87|149.67|146.87|149.54|146.74|0
1651795280000|2022-05-06 00:01:20|149.63|146.83|149.71|146.91|149.71|146.91|149.63|146.83|0
1651795290000|2022-05-06 00:01:30|149.54|146.74|149.63|146.83|149.63|146.83|149.49|146.69|0
1651795300000|2022-05-06 00:01:40|149.45|146.65|149.28|146.48|149.45|146.65|149.28|146.48|0
1651795310000|2022-05-06 00:01:50|149.19|146.39|149.02|146.22|149.19|146.39|149.02|146.22|0
1651795320000|2022-05-06 00:02:00|149.06|146.26|149.02|146.22|149.06|146.26|148.93|146.13|0
1651795330000|2022-05-06 00:02:10|148.93|146.13|149.02|146.22|149.02|146.22|148.93|146.13|0
1651795340000|2022-05-06 00:02:20|148.93|146.13|148.53|145.73|148.93|146.13|148.53|145.73|0
1651795350000|2022-05-06 00:02:30|148.4|145.6|148.32|145.52|148.45|145.65|148.32|145.52|0
1651795360000|2022-05-06 00:02:40|148.4|145.6|148.4|145.6|148.49|145.69|148.4|145.6|0
1651795370000|2022-05-06 00:02:50|148.36|145.56|148.4|145.6|148.4|145.6|148.36|145.56|0
1651795380000|2022-05-06 00:03:00|148.32|145.52|148.23|145.43|148.32|145.52|148.14|145.34|0
1651795390000|2022-05-06 00:03:10|148.1|145.3|148.1|145.3|148.1|145.3|148.1|145.3|0
1651795400000|2022-05-06 00:03:20|148.01|145.21|148.14|145.34|148.14|145.34|148.01|145.21|0
1651795410000|2022-05-06 00:03:30|147.97|145.17|147.8|145|147.97|145.17|147.8|145|0
1651795420000|2022-05-06 00:03:40|147.88|145.08|147.97|145.17|147.97|145.17|147.88|145.08|0
1651795430000|2022-05-06 00:03:50|147.88|145.08|147.8|145|147.88|145.08|147.8|145|0
1651795440000|2022-05-06 00:04:00|147.88|145.08|148.06|145.26|148.06|145.26|147.88|145.08|0
1651795450000|2022-05-06 00:04:10|148.14|145.34|148.06|145.26|148.14|145.34|148.06|145.26|0
1651795460000|2022-05-06 00:04:20|148.14|145.34|148.23|145.43|148.23|145.43|148.14|145.34|0
1651795470000|2022-05-06 00:04:30|148.14|145.34|148.06|145.26|148.14|145.34|148.06|145.26|0
1651795480000|2022-05-06 00:04:40|148.14|145.34|148.14|145.34|148.14|145.34|148.14|145.34|0
1651795490000|2022-05-06 00:04:50|148.23|145.43|148.18|145.38|148.23|145.43|148.18|145.38|0
1651795500000|2022-05-06 00:05:00|148.06|145.26|147.1|144.3|148.06|145.26|147.1|144.3|0
1651795510000|2022-05-06 00:05:10|147.19|144.39|147.19|144.39|147.28|144.48|147.19|144.39|0
1651795520000|2022-05-06 00:05:20|147.14|144.34|147.23|144.43|147.28|144.48|147.14|144.34|0
1651795530000|2022-05-06 00:05:30|147.28|144.48|147.1|144.3|147.28|144.48|147.1|144.3|0
1651795540000|2022-05-06 00:05:40|147.14|144.34|147.19|144.39|147.19|144.39|147.14|144.34|0
1651795550000|2022-05-06 00:05:50|147.1|144.3|146.76|143.96|147.1|144.3|146.76|143.96|0
1651795560000|2022-05-06 00:06:00|146.97|144.17|146.88|144.08|146.97|144.17|146.84|144.04|0
1651795570000|2022-05-06 00:06:10|146.84|144.04|146.76|143.96|146.84|144.04|146.76|143.96|0
1651795580000|2022-05-06 00:06:20|146.84|144.04|146.76|143.96|146.84|144.04|146.76|143.96|0
1651795590000|2022-05-06 00:06:30|146.93|144.13|146.76|143.96|146.93|144.13|146.76|143.96|0
1651795600000|2022-05-06 00:06:40|146.67|143.87|146.5|143.7|146.67|143.87|146.5|143.7|0
1651795610000|2022-05-06 00:06:50|146.41|143.61|146.5|143.7|146.5|143.7|146.41|143.61|0
1651795620000|2022-05-06 00:07:00|146.41|143.61|146.32|143.52|146.41|143.61|146.32|143.52|0
1651795630000|2022-05-06 00:07:10|146.24|143.44|146.07|143.27|146.24|143.44|146.07|143.27|0
1651795640000|2022-05-06 00:07:20|145.89|143.09|146.02|143.22|146.02|143.22|145.89|143.09|0
1651795650000|2022-05-06 00:07:30|146.07|143.27|146.07|143.27|146.07|143.27|145.98|143.18|0
1651795660000|2022-05-06 00:07:40|145.89|143.09|145.64|142.84|145.89|143.09|145.5|142.7|0
1651795670000|2022-05-06 00:07:50|145.68|142.88|145.64|142.84|145.68|142.88|145.64|142.84|0
1651795680000|2022-05-06 00:08:00|145.55|142.75|145.72|142.92|145.72|142.92|145.55|142.75|0
1651795690000|2022-05-06 00:08:10|145.81|143.01|145.72|142.92|145.81|143.01|145.72|142.92|0
1651795700000|2022-05-06 00:08:20|145.81|143.01|145.81|143.01|145.81|143.01|145.72|142.92|0
1651795710000|2022-05-06 00:08:30|145.72|142.92|145.72|142.92|145.72|142.92|145.63|142.83|0
1651795720000|2022-05-06 00:08:40|146.06|143.26|145.98|143.18|146.06|143.26|145.98|143.18|0
1651795730000|2022-05-06 00:08:50|146.02|143.22|146.06|143.26|146.06|143.26|146.02|143.22|0
1651795740000|2022-05-06 00:09:00|145.98|143.18|146.15|143.35|146.15|143.35|145.98|143.18|0
1651795750000|2022-05-06 00:09:10|146.06|143.26|145.81|143.01|146.06|143.26|145.81|143.01|0
1651795760000|2022-05-06 00:09:20|145.72|142.92|145.81|143.01|145.81|143.01|145.72|142.92|0
1651795770000|2022-05-06 00:09:30|145.76|142.96|145.72|142.92|145.81|143.01|145.72|142.92|0
1651795780000|2022-05-06 00:09:40|145.81|143.01|146.24|143.44|146.24|143.44|145.72|142.92|0
1651795790000|2022-05-06 00:09:50|146.32|143.52|146.28|143.48|146.36|143.56|146.28|143.48|0
1651795800000|2022-05-06 00:10:00|146.24|143.44|146.15|143.35|146.32|143.52|146.15|143.35|0
1651795810000|2022-05-06 00:10:10|146.32|143.52|146.15|143.35|146.32|143.52|146.15|143.35|0
1651795820000|2022-05-06 00:10:20|146.24|143.44|146.19|143.39|146.24|143.44|146.15|143.35|0
1651795830000|2022-05-06 00:10:30|146.32|143.52|146.41|143.61|146.41|143.61|146.32|143.52|0
1651795840000|2022-05-06 00:10:40|146.32|143.52|146.15|143.35|146.32|143.52|146.15|143.35|0
1651795850000|2022-05-06 00:10:50|146.24|143.44|146.15|143.35|146.32|143.52|146.15|143.35|0
1651795860000|2022-05-06 00:11:00|146.24|143.44|146.15|143.35|146.32|143.52|146.15|143.35|0
1651795870000|2022-05-06 00:11:10|145.98|143.18|145.98|143.18|146.06|143.26|145.98|143.18|0
1651795880000|2022-05-06 00:11:20|145.89|143.09|145.89|143.09|145.89|143.09|145.85|143.05|0
1651795890000|2022-05-06 00:11:30|145.93|143.13|145.98|143.18|145.98|143.18|145.89|143.09|0
1651795900000|2022-05-06 00:11:40|146.15|143.35|146.24|143.44|146.24|143.44|146.15|143.35|0
1651795910000|2022-05-06 00:11:50|146.15|143.35|146.02|143.22|146.15|143.35|145.98|143.18|0
1651795920000|2022-05-06 00:12:00|146.06|143.26|146.06|143.26|146.06|143.26|145.98|143.18|0
1651795930000|2022-05-06 00:12:10|146.19|143.39|145.98|143.18|146.19|143.39|145.89|143.09|0
1651795940000|2022-05-06 00:12:20|146.06|143.26|146.06|143.26|146.06|143.26|146.02|143.22|0
1651795950000|2022-05-06 00:12:30|146.15|143.35|146.24|143.44|146.24|143.44|146.15|143.35|0
1651795960000|2022-05-06 00:12:40|146.06|143.26|146.1|143.3|146.1|143.3|146.06|143.26|0
1651795970000|2022-05-06 00:12:50|145.46|142.66|145.46|142.66|145.46|142.66|145.33|142.53|0
1651795980000|2022-05-06 00:13:00|145.38|142.58|145.38|142.58|145.5|142.7|145.29|142.49|0
1651795990000|2022-05-06 00:13:10|145.2|142.4|145.12|142.32|145.2|142.4|145.12|142.32|0
1651796000000|2022-05-06 00:13:20|145.29|142.49|145.29|142.49|145.29|142.49|145.29|142.49|0
1651796010000|2022-05-06 00:13:30|145.38|142.58|145.29|142.49|145.38|142.58|145.29|142.49|0
1651796020000|2022-05-06 00:13:40|145.2|142.4|145.2|142.4|145.2|142.4|145.12|142.32|0
1651796030000|2022-05-06 00:13:50|145.29|142.49|145.29|142.49|145.29|142.49|145.2|142.4|0
1651796040000|2022-05-06 00:14:00|145.2|142.4|145.12|142.32|145.2|142.4|145.12|142.32|0
1651796050000|2022-05-06 00:14:10|144.95|142.15|145.07|142.27|145.07|142.27|144.69|141.89|0
1651796060000|2022-05-06 00:14:20|145.12|142.32|144.6|141.8|145.12|142.32|144.6|141.8|0
1651796070000|2022-05-06 00:14:30|144.35|141.55|144.52|141.72|144.52|141.72|144.35|141.55|0
1651796080000|2022-05-06 00:14:40|144.35|141.55|144.35|141.55|144.43|141.63|144.35|141.55|0
1651796090000|2022-05-06 00:14:50|144.52|141.72|144.6|141.8|144.6|141.8|144.52|141.72|0
1651796100000|2022-05-06 00:15:00|144.52|141.72|144.56|141.76|144.64|141.84|144.52|141.72|0
1651796110000|2022-05-06 00:15:10|144.86|142.06|144.95|142.15|144.95|142.15|144.73|141.93|0
1651796120000|2022-05-06 00:15:20|145.03|142.23|145.37|142.57|145.37|142.57|145.03|142.23|0
1651796130000|2022-05-06 00:15:30|145.12|142.32|145.29|142.49|145.29|142.49|144.95|142.15|0
1651796140000|2022-05-06 00:15:40|145.24|142.44|145.2|142.4|145.29|142.49|145.2|142.4|0
1651796150000|2022-05-06 00:15:50|145.12|142.32|145.29|142.49|145.29|142.49|145.12|142.32|0
1651796160000|2022-05-06 00:16:00|145.2|142.4|145.37|142.57|145.37|142.57|145.2|142.4|0
1651796170000|2022-05-06 00:16:10|145.46|142.66|145.46|142.66|145.46|142.66|145.46|142.66|0
1651796180000|2022-05-06 00:16:20|145.42|142.62|145.29|142.49|145.46|142.66|145.29|142.49|0
1651796190000|2022-05-06 00:16:30|145.2|142.4|145.29|142.49|145.37|142.57|145.2|142.4|0
1651796200000|2022-05-06 00:16:40|145.37|142.57|145.46|142.66|145.46|142.66|145.37|142.57|0
1651796210000|2022-05-06 00:16:50|145.37|142.57|145.55|142.75|145.55|142.75|145.37|142.57|0
1651796220000|2022-05-06 00:17:00|145.72|142.92|145.8|143|145.8|143|145.72|142.92|0
1651796230000|2022-05-06 00:17:10|145.72|142.92|145.8|143|145.8|143|145.72|142.92|0
1651796240000|2022-05-06 00:17:20|145.89|143.09|145.98|143.18|145.98|143.18|145.89|143.09|0
1651796250000|2022-05-06 00:17:30|145.72|142.92|145.8|143|145.8|143|145.72|142.92|0
1651796260000|2022-05-06 00:17:40|145.98|143.18|145.98|143.18|145.98|143.18|145.98|143.18|0
1651796270000|2022-05-06 00:17:50|145.89|143.09|146.36|143.56|146.36|143.56|145.89|143.09|0
1651796280000|2022-05-06 00:18:00|146.32|143.52|146.15|143.35|146.32|143.52|146.15|143.35|0
1651796290000|2022-05-06 00:18:10|146.06|143.26|145.98|143.18|146.06|143.26|145.98|143.18|0
1651796300000|2022-05-06 00:18:20|146.06|143.26|146.15|143.35|146.15|143.35|146.06|143.26|0
1651796310000|2022-05-06 00:18:30|146.06|143.26|146.15|143.35|146.15|143.35|146.06|143.26|0
1651796320000|2022-05-06 00:18:40|146.23|143.43|146.23|143.43|146.32|143.52|146.23|143.43|0
1651796330000|2022-05-06 00:18:50|146.15|143.35|146.1|143.3|146.15|143.35|146.1|143.3|0
1651796340000|2022-05-06 00:19:00|146.15|143.35|146.32|143.52|146.36|143.56|146.15|143.35|0
1651796350000|2022-05-06 00:19:10|147.1|144.3|147.36|144.56|147.36|144.56|147.1|144.3|0
1651796360000|2022-05-06 00:19:20|147.44|144.64|147.36|144.56|147.44|144.64|147.36|144.56|0
1651796370000|2022-05-06 00:19:30|147.27|144.47|147.1|144.3|147.27|144.47|147.1|144.3|0
1651796380000|2022-05-06 00:19:40|147.01|144.21|147.1|144.3|147.1|144.3|146.92|144.12|0
1651796390000|2022-05-06 00:19:50|147.14|144.34|147.18|144.38|147.22|144.42|147.14|144.34|0
1651796400000|2022-05-06 00:20:00|147.27|144.47|147.18|144.38|147.27|144.47|147.1|144.3|0
1651796410000|2022-05-06 00:20:10|147.27|144.47|147.1|144.3|147.27|144.47|147.1|144.3|0
1651796420000|2022-05-06 00:20:20|147.05|144.25|147.05|144.25|147.05|144.25|147.05|144.25|0
1651796430000|2022-05-06 00:20:30|147.27|144.47|147.27|144.47|147.27|144.47|147.18|144.38|0
1651796440000|2022-05-06 00:20:40|147.18|144.38|147.14|144.34|147.18|144.38|147.14|144.34|0
1651796450000|2022-05-06 00:20:50|147.18|144.38|147.18|144.38|147.18|144.38|147.18|144.38|0
1651796460000|2022-05-06 00:21:00|147.14|144.34|147.44|144.64|147.44|144.64|147.14|144.34|0
1651796470000|2022-05-06 00:21:10|147.4|144.6|147.44|144.64|147.44|144.64|147.36|144.56|0
1651796480000|2022-05-06 00:21:20|147.36|144.56|147.27|144.47|147.36|144.56|147.27|144.47|0
1651796490000|2022-05-06 00:21:30|147.44|144.64|147.53|144.73|147.53|144.73|147.44|144.64|0
1651796500000|2022-05-06 00:21:40|147.44|144.64|147.36|144.56|147.53|144.73|147.36|144.56|0
1651796510000|2022-05-06 00:21:50|147.31|144.51|147.36|144.56|147.36|144.56|147.27|144.47|0
1651796520000|2022-05-06 00:22:00|147.48|144.68|147.53|144.73|147.53|144.73|147.48|144.68|0
1651796530000|2022-05-06 00:22:10|147.44|144.64|147.44|144.64|147.48|144.68|147.44|144.64|0
1651796540000|2022-05-06 00:22:20|147.36|144.56|147.44|144.64|147.44|144.64|147.36|144.56|0
1651796550000|2022-05-06 00:22:30|147.53|144.73|147.48|144.68|147.53|144.73|147.44|144.64|0
1651796560000|2022-05-06 00:22:40|147.57|144.77|147.62|144.82|147.62|144.82|147.57|144.77|0
1651796570000|2022-05-06 00:22:50|147.79|144.99|147.79|144.99|147.88|145.08|147.79|144.99|0
1651796580000|2022-05-06 00:23:00|147.83|145.03|147.74|144.94|147.88|145.08|147.74|144.94|0
1651796590000|2022-05-06 00:23:10|147.79|144.99|147.79|144.99|147.88|145.08|147.7|144.9|0
1651796600000|2022-05-06 00:23:20|147.88|145.08|147.79|144.99|147.88|145.08|147.79|144.99|0
1651796610000|2022-05-06 00:23:30|147.7|144.9|147.79|144.99|147.79|144.99|147.61|144.81|0
1651796620000|2022-05-06 00:23:40|147.74|144.94|147.7|144.9|147.74|144.94|147.66|144.86|0
1651796630000|2022-05-06 00:23:50|147.79|144.99|147.7|144.9|147.79|144.99|147.7|144.9|0
1651796640000|2022-05-06 00:24:00|147.66|144.86|147.66|144.86|147.66|144.86|147.61|144.81|0
1651796650000|2022-05-06 00:24:10|147.61|144.81|147.53|144.73|147.61|144.81|147.53|144.73|0
1651796660000|2022-05-06 00:24:20|147.61|144.81|147.7|144.9|147.7|144.9|147.61|144.81|0
1651796670000|2022-05-06 00:24:30|147.61|144.81|147.4|144.6|147.61|144.81|147.4|144.6|0
1651796680000|2022-05-06 00:24:40|147.35|144.55|147.31|144.51|147.35|144.55|147.31|144.51|0
1651796690000|2022-05-06 00:24:50|147.27|144.47|147.18|144.38|147.27|144.47|147.18|144.38|0
1651796700000|2022-05-06 00:25:00|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1651796710000|2022-05-06 00:25:10|147.05|144.25|147.09|144.29|147.09|144.29|147.01|144.21|0
1651796720000|2022-05-06 00:25:20|147.18|144.38|147.22|144.42|147.22|144.42|147.18|144.38|0
1651796730000|2022-05-06 00:25:30|147.18|144.38|147.27|144.47|147.27|144.47|147.18|144.38|0
1651796740000|2022-05-06 00:25:40|147.31|144.51|147.31|144.51|147.31|144.51|147.31|144.51|0
1651796750000|2022-05-06 00:25:50|147.35|144.55|147.35|144.55|147.4|144.6|147.35|144.55|0
1651796760000|2022-05-06 00:26:00|147.27|144.47|147.01|144.21|147.27|144.47|147.01|144.21|0
1651796770000|2022-05-06 00:26:10|147.09|144.29|147.09|144.29|147.18|144.38|147.09|144.29|0
1651796780000|2022-05-06 00:26:20|147.05|144.25|147.09|144.29|147.09|144.29|147.05|144.25|0
1651796790000|2022-05-06 00:26:30|147.01|144.21|147.01|144.21|147.01|144.21|147.01|144.21|0
1651796800000|2022-05-06 00:26:40|147.09|144.29|147.18|144.38|147.18|144.38|147.09|144.29|0
1651796810000|2022-05-06 00:26:50|147.09|144.29|147.09|144.29|147.18|144.38|147.09|144.29|0
1651796820000|2022-05-06 00:27:00|147.18|144.38|147.09|144.29|147.22|144.42|147.09|144.29|0
1651796830000|2022-05-06 00:27:10|147.14|144.34|147.05|144.25|147.14|144.34|147.05|144.25|0
1651796840000|2022-05-06 00:27:20|147.09|144.29|147.09|144.29|147.14|144.34|147.09|144.29|0
1651796850000|2022-05-06 00:27:30|147.14|144.34|147.13|144.33|147.14|144.34|147.13|144.33|0
1651796860000|2022-05-06 00:27:40|147.27|144.47|147.35|144.55|147.35|144.55|147.18|144.38|0
1651796870000|2022-05-06 00:27:50|147.27|144.47|147.27|144.47|147.39|144.59|147.27|144.47|0
1651796880000|2022-05-06 00:28:00|147.31|144.51|147.35|144.55|147.44|144.64|147.31|144.51|0
1651796890000|2022-05-06 00:28:10|147.27|144.47|147.18|144.38|147.27|144.47|147.18|144.38|0
1651796900000|2022-05-06 00:28:20|147.27|144.47|147.27|144.47|147.27|144.47|147.18|144.38|0
1651796910000|2022-05-06 00:28:30|147.39|144.59|147.35|144.55|147.39|144.59|147.35|144.55|0
1651796920000|2022-05-06 00:28:40|147.27|144.47|147.18|144.38|147.27|144.47|147.18|144.38|0
1651796930000|2022-05-06 00:28:50|147.27|144.47|147.27|144.47|147.27|144.47|147.27|144.47|0
1651796940000|2022-05-06 00:29:00|147.18|144.38|147.27|144.47|147.27|144.47|147.18|144.38|0
1651796950000|2022-05-06 00:29:10|147.35|144.55|147.22|144.42|147.35|144.55|147.18|144.38|0
1651796960000|2022-05-06 00:29:20|147.27|144.47|147.27|144.47|147.27|144.47|147.22|144.42|0
1651796970000|2022-05-06 00:29:30|147.22|144.42|147.27|144.47|147.27|144.47|147.22|144.42|0
1651796980000|2022-05-06 00:29:40|147.18|144.38|147.09|144.29|147.27|144.47|147.09|144.29|0
1651796990000|2022-05-06 00:29:50|147.18|144.38|147.18|144.38|147.18|144.38|147.18|144.38|0
1651797000000|2022-05-06 00:30:00|147.09|144.29|146.87|144.07|147.09|144.29|146.87|144.07|0
1651797010000|2022-05-06 00:30:10|146.83|144.03|147.01|144.21|147.01|144.21|146.83|144.03|0
1651797020000|2022-05-06 00:30:20|146.92|144.12|147.01|144.21|147.09|144.29|146.92|144.12|0
1651797030000|2022-05-06 00:30:30|146.87|144.07|146.75|143.95|146.87|144.07|146.75|143.95|0
1651797040000|2022-05-06 00:30:40|146.83|144.03|146.75|143.95|146.83|144.03|146.75|143.95|0
1651797050000|2022-05-06 00:30:50|146.79|143.99|146.66|143.86|146.79|143.99|146.66|143.86|0
1651797060000|2022-05-06 00:31:00|146.62|143.82|146.57|143.77|146.62|143.82|146.57|143.77|0
1651797070000|2022-05-06 00:31:10|146.61|143.81|146.61|143.81|146.61|143.81|146.61|143.81|0
1651797080000|2022-05-06 00:31:20|146.57|143.77|146.23|143.43|146.57|143.77|146.23|143.43|0
1651797090000|2022-05-06 00:31:30|146.4|143.6|146.14|143.34|146.4|143.6|146.14|143.34|0
1651797100000|2022-05-06 00:31:40|146.06|143.26|145.88|143.08|146.14|143.34|145.88|143.08|0
1651797110000|2022-05-06 00:31:50|145.8|143|145.8|143|145.84|143.04|145.8|143|0
1651797120000|2022-05-06 00:32:00|145.88|143.08|145.88|143.08|145.88|143.08|145.88|143.08|0
1651797130000|2022-05-06 00:32:10|145.92|143.12|145.88|143.08|145.92|143.12|145.88|143.08|0
1651797140000|2022-05-06 00:32:20|145.97|143.17|146.14|143.34|146.14|143.34|145.97|143.17|0
1651797150000|2022-05-06 00:32:30|146.31|143.51|146.06|143.26|146.31|143.51|146.06|143.26|0
1651797160000|2022-05-06 00:32:40|145.97|143.17|145.97|143.17|145.97|143.17|145.97|143.17|0
1651797180000|2022-05-06 00:33:00|145.92|143.12|145.92|143.12|145.92|143.12|145.92|143.12|0
1651797190000|2022-05-06 00:33:10|145.8|143|145.63|142.83|145.8|143|145.63|142.83|0
1651797200000|2022-05-06 00:33:20|145.71|142.91|145.88|143.08|145.88|143.08|145.71|142.91|0
1651797210000|2022-05-06 00:33:30|145.97|143.17|146.23|143.43|146.23|143.43|145.97|143.17|0
1651797230000|2022-05-06 00:33:50|146.14|143.34|145.97|143.17|146.14|143.34|145.97|143.17|0
1651797240000|2022-05-06 00:34:00|145.92|143.12|145.97|143.17|146.01|143.21|145.92|143.12|0
1651797250000|2022-05-06 00:34:10|145.88|143.08|145.88|143.08|145.88|143.08|145.88|143.08|0
1651797260000|2022-05-06 00:34:20|145.8|143|145.75|142.95|145.8|143|145.75|142.95|0
1651797270000|2022-05-06 00:34:30|145.8|143|145.84|143.04|145.84|143.04|145.8|143|0
1651797280000|2022-05-06 00:34:40|146.14|143.34|146.14|143.34|146.23|143.43|146.14|143.34|0
1651797290000|2022-05-06 00:34:50|146.1|143.3|146.14|143.34|146.14|143.34|146.05|143.25|0
1651797300000|2022-05-06 00:35:00|146.05|143.25|146.14|143.34|146.14|143.34|146.05|143.25|0
1651797310000|2022-05-06 00:35:10|145.97|143.17|145.88|143.08|145.97|143.17|145.88|143.08|0
1651797320000|2022-05-06 00:35:20|145.84|143.04|145.8|143|145.84|143.04|145.71|142.91|0
1651797330000|2022-05-06 00:35:30|145.75|142.95|145.75|142.95|145.75|142.95|145.75|142.95|0
1651797340000|2022-05-06 00:35:40|145.8|143|145.97|143.17|145.97|143.17|145.71|142.91|0
1651797350000|2022-05-06 00:35:50|146.01|143.21|145.97|143.17|146.01|143.21|145.97|143.17|0
1651797360000|2022-05-06 00:36:00|145.88|143.08|146.1|143.3|146.1|143.3|145.88|143.08|0
1651797370000|2022-05-06 00:36:10|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1651797380000|2022-05-06 00:36:20|146.1|143.3|146.05|143.25|146.1|143.3|146.05|143.25|0
1651797390000|2022-05-06 00:36:30|145.97|143.17|145.88|143.08|145.97|143.17|145.8|143|0
1651797400000|2022-05-06 00:36:40|145.97|143.17|145.88|143.08|145.97|143.17|145.88|143.08|0
1651797410000|2022-05-06 00:36:50|145.8|143|145.92|143.12|145.92|143.12|145.8|143|0
1651797420000|2022-05-06 00:37:00|145.97|143.17|145.97|143.17|146.05|143.25|145.97|143.17|0
1651797430000|2022-05-06 00:37:10|146.05|143.25|145.97|143.17|146.05|143.25|145.97|143.17|0
1651797440000|2022-05-06 00:37:20|146.23|143.43|145.97|143.17|146.23|143.43|145.97|143.17|0
1651797450000|2022-05-06 00:37:30|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1651797460000|2022-05-06 00:37:40|146.14|143.34|146.14|143.34|146.14|143.34|146.05|143.25|0
1651797470000|2022-05-06 00:37:50|146.23|143.43|145.62|142.82|146.23|143.43|145.62|142.82|0
1651797480000|2022-05-06 00:38:00|145.75|142.95|145.62|142.82|145.75|142.95|145.62|142.82|0
1651797490000|2022-05-06 00:38:10|145.66|142.86|145.8|143|145.8|143|145.66|142.86|0
1651797500000|2022-05-06 00:38:20|145.88|143.08|145.88|143.08|145.88|143.08|145.8|143|0
1651797510000|2022-05-06 00:38:30|145.8|143|145.8|143|145.8|143|145.8|143|0
1651797520000|2022-05-06 00:38:40|145.84|143.04|145.97|143.17|145.97|143.17|145.84|143.04|0
1651797530000|2022-05-06 00:38:50|145.71|142.91|145.54|142.74|145.71|142.91|145.54|142.74|0
1651797540000|2022-05-06 00:39:00|145.37|142.57|145.19|142.39|145.37|142.57|145.02|142.22|0
1651797550000|2022-05-06 00:39:10|145.11|142.31|145.11|142.31|145.11|142.31|145.11|142.31|0
1651797560000|2022-05-06 00:39:20|145.06|142.26|145.19|142.39|145.19|142.39|145.06|142.26|0
1651797570000|2022-05-06 00:39:30|145.28|142.48|145.28|142.48|145.28|142.48|145.28|142.48|0
1651797580000|2022-05-06 00:39:40|145.37|142.57|145.11|142.31|145.45|142.65|145.11|142.31|0
1651797590000|2022-05-06 00:39:50|145.19|142.39|145.28|142.48|145.28|142.48|145.19|142.39|0
1651797600000|2022-05-06 00:40:00|145.32|142.52|145.28|142.48|145.32|142.52|145.23|142.43|0
1651797610000|2022-05-06 00:40:10|145.23|142.43|145.28|142.48|145.36|142.56|145.23|142.43|0
1651797620000|2022-05-06 00:40:20|145.36|142.56|145.45|142.65|145.45|142.65|145.36|142.56|0
1651797630000|2022-05-06 00:40:30|145.41|142.61|145.28|142.48|145.41|142.61|145.28|142.48|0
1651797640000|2022-05-06 00:40:40|145.36|142.56|145.28|142.48|145.45|142.65|145.28|142.48|0
1651797650000|2022-05-06 00:40:50|145.36|142.56|145.36|142.56|145.36|142.56|145.36|142.56|0
1651797660000|2022-05-06 00:41:00|145.45|142.65|145.28|142.48|145.45|142.65|145.28|142.48|0
1651797670000|2022-05-06 00:41:10|145.36|142.56|145.45|142.65|145.54|142.74|145.36|142.56|0
1651797680000|2022-05-06 00:41:20|145.41|142.61|145.49|142.69|145.49|142.69|145.41|142.61|0
1651797690000|2022-05-06 00:41:30|145.45|142.65|145.28|142.48|145.45|142.65|145.28|142.48|0
1651797700000|2022-05-06 00:41:40|145.32|142.52|145.36|142.56|145.36|142.56|145.28|142.48|0
1651797710000|2022-05-06 00:41:50|145.41|142.61|145.45|142.65|145.49|142.69|145.41|142.61|0
1651797720000|2022-05-06 00:42:00|145.49|142.69|145.45|142.65|145.49|142.69|145.45|142.65|0
1651797730000|2022-05-06 00:42:10|145.49|142.69|145.54|142.74|145.54|142.74|145.49|142.69|0
1651797740000|2022-05-06 00:42:20|145.45|142.65|145.54|142.74|145.54|142.74|145.45|142.65|0
1651797750000|2022-05-06 00:42:30|145.45|142.65|145.45|142.65|145.62|142.82|145.45|142.65|0
1651797760000|2022-05-06 00:42:40|145.62|142.82|145.62|142.82|145.62|142.82|145.62|142.82|0
1651797770000|2022-05-06 00:42:50|145.66|142.86|145.71|142.91|145.71|142.91|145.66|142.86|0
1651797780000|2022-05-06 00:43:00|145.62|142.82|145.62|142.82|145.71|142.91|145.62|142.82|0
1651797790000|2022-05-06 00:43:10|145.36|142.56|145.45|142.65|145.45|142.65|145.36|142.56|0
1651797800000|2022-05-06 00:43:20|145.4|142.6|145.36|142.56|145.45|142.65|145.36|142.56|0
1651797810000|2022-05-06 00:43:30|145.45|142.65|145.45|142.65|145.45|142.65|145.36|142.56|0
1651797820000|2022-05-06 00:43:40|145.4|142.6|145.45|142.65|145.45|142.65|145.4|142.6|0
1651797830000|2022-05-06 00:43:50|145.54|142.74|145.54|142.74|145.54|142.74|145.54|142.74|0
1651797840000|2022-05-06 00:44:00|145.62|142.82|145.62|142.82|145.71|142.91|145.54|142.74|0
1651797850000|2022-05-06 00:44:10|145.36|142.56|145.45|142.65|145.45|142.65|145.36|142.56|0
1651797860000|2022-05-06 00:44:20|145.4|142.6|145.45|142.65|145.45|142.65|145.4|142.6|0
1651797870000|2022-05-06 00:44:30|145.36|142.56|145.36|142.56|145.45|142.65|145.36|142.56|0
1651797880000|2022-05-06 00:44:40|145.45|142.65|145.62|142.82|145.62|142.82|145.45|142.65|0
1651797890000|2022-05-06 00:44:50|145.71|142.91|145.53|142.73|145.71|142.91|145.45|142.65|0
1651797900000|2022-05-06 00:45:00|145.36|142.56|145.28|142.48|145.36|142.56|145.28|142.48|0
1651797910000|2022-05-06 00:45:10|145.36|142.56|145.32|142.52|145.36|142.56|145.28|142.48|0
1651797920000|2022-05-06 00:45:20|145.45|142.65|145.53|142.73|145.58|142.78|145.45|142.65|0
1651797930000|2022-05-06 00:45:30|145.45|142.65|145.62|142.82|145.62|142.82|145.45|142.65|0
1651797940000|2022-05-06 00:45:40|145.53|142.73|145.28|142.48|145.53|142.73|145.28|142.48|0
1651797950000|2022-05-06 00:45:50|145.36|142.56|145.23|142.43|145.36|142.56|145.23|142.43|0
1651797960000|2022-05-06 00:46:00|144.93|142.13|144.85|142.05|145.02|142.22|144.85|142.05|0
1651797970000|2022-05-06 00:46:10|144.8|142|144.59|141.79|144.8|142|144.51|141.71|0
1651797980000|2022-05-06 00:46:20|144.51|141.71|144.68|141.88|144.68|141.88|144.51|141.71|0
1651797990000|2022-05-06 00:46:30|144.63|141.83|144.68|141.88|144.68|141.88|144.63|141.83|0
1651798000000|2022-05-06 00:46:40|144.72|141.92|145.19|142.39|145.19|142.39|144.72|141.92|0
1651798010000|2022-05-06 00:46:50|145.28|142.48|145.19|142.39|145.28|142.48|145.1|142.3|0
1651798020000|2022-05-06 00:47:00|145.23|142.43|145.49|142.69|145.49|142.69|145.19|142.39|0
1651798030000|2022-05-06 00:47:10|145.62|142.82|145.79|142.99|145.79|142.99|145.62|142.82|0
1651798040000|2022-05-06 00:47:20|145.71|142.91|145.88|143.08|145.88|143.08|145.71|142.91|0
1651798050000|2022-05-06 00:47:30|145.96|143.16|145.96|143.16|145.96|143.16|145.96|143.16|0
1651798060000|2022-05-06 00:47:40|145.75|142.95|145.71|142.91|145.79|142.99|145.71|142.91|0
1651798070000|2022-05-06 00:47:50|145.79|142.99|145.92|143.12|145.92|143.12|145.79|142.99|0
1651798080000|2022-05-06 00:48:00|145.96|143.16|145.79|142.99|145.96|143.16|145.79|142.99|0
1651798090000|2022-05-06 00:48:10|145.83|143.03|145.62|142.82|145.83|143.03|145.62|142.82|0
1651798100000|2022-05-06 00:48:20|145.66|142.86|145.66|142.86|145.66|142.86|145.62|142.82|0
1651798110000|2022-05-06 00:48:30|145.62|142.82|145.66|142.86|145.66|142.86|145.62|142.82|0
1651798120000|2022-05-06 00:48:40|145.62|142.82|145.62|142.82|145.62|142.82|145.57|142.77|0
1651798140000|2022-05-06 00:49:00|145.57|142.77|145.45|142.65|145.57|142.77|145.45|142.65|0
1651798150000|2022-05-06 00:49:10|145.36|142.56|145.28|142.48|145.36|142.56|145.28|142.48|0
1651798160000|2022-05-06 00:49:20|145.15|142.35|145.1|142.3|145.15|142.35|145.1|142.3|0
1651798170000|2022-05-06 00:49:30|145.19|142.39|145.23|142.43|145.23|142.43|145.14|142.34|0
1651798180000|2022-05-06 00:49:40|145.28|142.48|145.45|142.65|145.49|142.69|145.28|142.48|0
1651798190000|2022-05-06 00:49:50|145.36|142.56|145.4|142.6|145.4|142.6|145.36|142.56|0
1651798200000|2022-05-06 00:50:00|145.28|142.48|145.32|142.52|145.36|142.56|145.28|142.48|0
1651798210000|2022-05-06 00:50:10|145.23|142.43|145.02|142.22|145.23|142.43|145.02|142.22|0
1651798220000|2022-05-06 00:50:20|145.1|142.3|145.02|142.22|145.1|142.3|145.02|142.22|0
1651798230000|2022-05-06 00:50:30|144.93|142.13|145.06|142.26|145.06|142.26|144.93|142.13|0
1651798240000|2022-05-06 00:50:40|145.14|142.34|145.14|142.34|145.19|142.39|145.14|142.34|0
1651798250000|2022-05-06 00:50:50|145.23|142.43|145.53|142.73|145.53|142.73|145.23|142.43|0
1651798260000|2022-05-06 00:51:00|145.57|142.77|145.75|142.95|145.75|142.95|145.57|142.77|0
1651798270000|2022-05-06 00:51:10|145.83|143.03|145.79|142.99|145.83|143.03|145.75|142.95|0
1651798280000|2022-05-06 00:51:20|145.83|143.03|145.88|143.08|145.88|143.08|145.83|143.03|0
1651798290000|2022-05-06 00:51:30|145.79|142.99|145.7|142.9|145.79|142.99|145.7|142.9|0
1651798300000|2022-05-06 00:51:40|145.62|142.82|145.96|143.16|145.96|143.16|145.57|142.77|0
1651798310000|2022-05-06 00:51:50|146|143.2|146.05|143.25|146.05|143.25|146|143.2|0
1651798320000|2022-05-06 00:52:00|145.92|143.12|145.96|143.16|145.96|143.16|145.92|143.12|0
1651798330000|2022-05-06 00:52:10|145.88|143.08|145.92|143.12|145.96|143.16|145.88|143.08|0
1651798340000|2022-05-06 00:52:20|145.88|143.08|145.7|142.9|145.96|143.16|145.7|142.9|0
1651798350000|2022-05-06 00:52:30|145.79|142.99|145.7|142.9|145.79|142.99|145.7|142.9|0
1651798360000|2022-05-06 00:52:40|145.66|142.86|145.62|142.82|145.66|142.86|145.62|142.82|0
1651798370000|2022-05-06 00:52:50|145.57|142.77|145.19|142.39|145.57|142.77|145.19|142.39|0
1651798380000|2022-05-06 00:53:00|145.27|142.47|145.19|142.39|145.27|142.47|145.19|142.39|0
1651798390000|2022-05-06 00:53:10|145.14|142.34|145.1|142.3|145.19|142.39|145.1|142.3|0
1651798400000|2022-05-06 00:53:20|144.54|141.74|144.59|141.79|144.59|141.79|144.33|141.53|0
1651798410000|2022-05-06 00:53:30|144.76|141.96|144.93|142.13|144.93|142.13|144.76|141.96|0
1651798430000|2022-05-06 00:53:50|145.1|142.3|145.36|142.56|145.49|142.69|145.1|142.3|0
1651798440000|2022-05-06 00:54:00|145.31|142.51|145.31|142.51|145.31|142.51|145.27|142.47|0
1651798450000|2022-05-06 00:54:10|145.36|142.56|145.4|142.6|145.4|142.6|145.36|142.56|0
1651798460000|2022-05-06 00:54:20|145.36|142.56|145.19|142.39|145.36|142.56|145.1|142.3|0
1651798470000|2022-05-06 00:54:30|145.14|142.34|145.1|142.3|145.14|142.34|145.1|142.3|0
1651798480000|2022-05-06 00:54:40|145.02|142.22|144.71|141.91|145.02|142.22|144.71|141.91|0
1651798490000|2022-05-06 00:54:50|144.76|141.96|144.84|142.04|144.93|142.13|144.76|141.96|0
1651798500000|2022-05-06 00:55:00|144.93|142.13|144.71|141.91|144.93|142.13|144.59|141.79|0
1651798510000|2022-05-06 00:55:10|144.84|142.04|144.76|141.96|144.84|142.04|144.76|141.96|0
1651798520000|2022-05-06 00:55:20|144.59|141.79|144.76|141.96|144.76|141.96|144.59|141.79|0
1651798530000|2022-05-06 00:55:30|144.84|142.04|144.97|142.17|144.97|142.17|144.84|142.04|0
1651798540000|2022-05-06 00:55:40|144.8|142|144.67|141.87|144.84|142.04|144.67|141.87|0
1651798550000|2022-05-06 00:55:50|143.9|141.1|144.07|141.27|144.07|141.27|143.9|141.1|0
1651798560000|2022-05-06 00:56:00|144.03|141.23|143.52|140.72|144.03|141.23|143.52|140.72|0
1651798570000|2022-05-06 00:56:10|143.56|140.76|143.39|140.59|143.56|140.76|143.39|140.59|0
1651798580000|2022-05-06 00:56:20|143.48|140.68|143.65|140.85|143.65|140.85|143.48|140.68|0
1651798590000|2022-05-06 00:56:30|143.56|140.76|143.31|140.51|143.56|140.76|143.31|140.51|0
1651798600000|2022-05-06 00:56:40|143.26|140.46|143.39|140.59|143.39|140.59|143.26|140.46|0
1651798610000|2022-05-06 00:56:50|143.22|140.42|143.22|140.42|143.31|140.51|143.22|140.42|0
1651798620000|2022-05-06 00:57:00|143.31|140.51|143.65|140.85|143.65|140.85|143.31|140.51|0
1651798630000|2022-05-06 00:57:10|143.56|140.76|143.56|140.76|143.56|140.76|143.56|140.76|0
1651798640000|2022-05-06 00:57:20|143.22|140.42|143.22|140.42|143.22|140.42|143.22|140.42|0
1651798650000|2022-05-06 00:57:30|143.31|140.51|143.22|140.42|143.35|140.55|143.22|140.42|0
1651798660000|2022-05-06 00:57:40|143.14|140.34|143.39|140.59|143.39|140.59|143.14|140.34|0
1651798670000|2022-05-06 00:57:50|143.31|140.51|143.35|140.55|143.35|140.55|143.31|140.51|0
1651798680000|2022-05-06 00:58:00|143.48|140.68|143.48|140.68|143.48|140.68|143.39|140.59|0
1651798690000|2022-05-06 00:58:10|143.52|140.72|143.52|140.72|143.56|140.76|143.52|140.72|0
1651798700000|2022-05-06 00:58:20|143.56|140.76|143.52|140.72|143.56|140.76|143.48|140.68|0
1651798710000|2022-05-06 00:58:30|143.65|140.85|143.39|140.59|143.65|140.85|143.39|140.59|0
1651798720000|2022-05-06 00:58:40|143.35|140.55|143.31|140.51|143.35|140.55|143.31|140.51|0
1651798730000|2022-05-06 00:58:50|143.35|140.55|143.31|140.51|143.35|140.55|143.31|140.51|0
1651798740000|2022-05-06 00:59:00|143.39|140.59|143.6|140.8|143.6|140.8|143.39|140.59|0
1651798750000|2022-05-06 00:59:10|143.65|140.85|143.56|140.76|143.73|140.93|143.56|140.76|0
1651798760000|2022-05-06 00:59:20|143.39|140.59|143.39|140.59|143.39|140.59|143.39|140.59|0
1651798770000|2022-05-06 00:59:30|143.48|140.68|143.73|140.93|143.73|140.93|143.48|140.68|0
1651798780000|2022-05-06 00:59:40|143.82|141.02|143.82|141.02|143.82|141.02|143.82|141.02|0
1651798790000|2022-05-06 00:59:50|143.9|141.1|143.82|141.02|143.9|141.1|143.82|141.02|0
1651798800000|2022-05-06 01:00:00|143.73|140.93|143.82|141.02|143.82|141.02|143.73|140.93|0
1651798810000|2022-05-06 01:00:10|143.86|141.06|144.16|141.36|144.16|141.36|143.86|141.06|0
1651798820000|2022-05-06 01:00:20|144.2|141.4|144.16|141.36|144.24|141.44|144.16|141.36|0
1651798830000|2022-05-06 01:00:30|144.07|141.27|143.82|141.02|144.07|141.27|143.82|141.02|0
1651798840000|2022-05-06 01:00:40|143.9|141.1|143.9|141.1|143.9|141.1|143.82|141.02|0
1651798850000|2022-05-06 01:00:50|143.99|141.19|143.99|141.19|144.03|141.23|143.99|141.19|0
1651798860000|2022-05-06 01:01:00|143.9|141.1|143.9|141.1|143.99|141.19|143.9|141.1|0
1651798870000|2022-05-06 01:01:10|143.82|141.02|143.73|140.93|143.82|141.02|143.73|140.93|0
1651798880000|2022-05-06 01:01:20|143.65|140.85|143.56|140.76|143.65|140.85|143.56|140.76|0
1651798890000|2022-05-06 01:01:30|143.48|140.68|143.56|140.76|143.6|140.8|143.48|140.68|0
1651798900000|2022-05-06 01:01:40|143.65|140.85|143.82|141.02|143.82|141.02|143.65|140.85|0
1651798910000|2022-05-06 01:01:50|143.9|141.1|143.94|141.14|143.94|141.14|143.9|141.1|0
1651798920000|2022-05-06 01:02:00|144.16|141.36|144.16|141.36|144.16|141.36|144.16|141.36|0
1651798930000|2022-05-06 01:02:10|144.24|141.44|144.58|141.78|144.58|141.78|144.24|141.44|0
1651798940000|2022-05-06 01:02:20|144.33|141.53|144.33|141.53|144.41|141.61|144.33|141.53|0
1651798950000|2022-05-06 01:02:30|144.2|141.4|144.07|141.27|144.2|141.4|144.07|141.27|0
1651798960000|2022-05-06 01:02:40|144.2|141.4|144.11|141.31|144.2|141.4|144.11|141.31|0
1651798970000|2022-05-06 01:02:50|144.07|141.27|144.16|141.36|144.16|141.36|144.07|141.27|0
1651798980000|2022-05-06 01:03:00|143.73|140.93|143.73|140.93|143.73|140.93|143.73|140.93|0
1651798990000|2022-05-06 01:03:10|143.77|140.97|144.07|141.27|144.07|141.27|143.77|140.97|0
1651799000000|2022-05-06 01:03:20|144.16|141.36|144.24|141.44|144.24|141.44|144.07|141.27|0
1651799010000|2022-05-06 01:03:30|144.16|141.36|144.24|141.44|144.24|141.44|144.16|141.36|0
1651799020000|2022-05-06 01:03:40|144.16|141.36|143.9|141.1|144.16|141.36|143.65|140.85|0
1651799030000|2022-05-06 01:03:50|143.99|141.19|143.99|141.19|143.99|141.19|143.9|141.1|0
1651799040000|2022-05-06 01:04:00|143.9|141.1|143.73|140.93|143.9|141.1|143.73|140.93|0
1651799050000|2022-05-06 01:04:10|143.82|141.02|143.86|141.06|143.86|141.06|143.73|140.93|0
1651799060000|2022-05-06 01:04:20|143.94|141.14|143.73|140.93|143.94|141.14|143.73|140.93|0
1651799070000|2022-05-06 01:04:30|143.52|140.72|143.47|140.67|143.52|140.72|143.47|140.67|0
1651799080000|2022-05-06 01:04:40|143.56|140.76|143.73|140.93|143.73|140.93|143.56|140.76|0
1651799090000|2022-05-06 01:04:50|143.69|140.89|143.6|140.8|143.73|140.93|143.6|140.8|0
1651799100000|2022-05-06 01:05:00|143.52|140.72|143.73|140.93|143.73|140.93|143.52|140.72|0
1651799110000|2022-05-06 01:05:10|143.64|140.84|143.64|140.84|143.73|140.93|143.64|140.84|0
1651799120000|2022-05-06 01:05:20|143.73|140.93|143.82|141.02|143.86|141.06|143.73|140.93|0
1651799130000|2022-05-06 01:05:30|143.9|141.1|143.94|141.14|143.99|141.19|143.9|141.1|0
1651799140000|2022-05-06 01:05:40|143.82|141.02|143.94|141.14|143.94|141.14|143.82|141.02|0
1651799150000|2022-05-06 01:05:50|144.07|141.27|144.07|141.27|144.07|141.27|144.07|141.27|0
1651799160000|2022-05-06 01:06:00|143.99|141.19|143.6|140.8|143.99|141.19|143.6|140.8|0
1651799170000|2022-05-06 01:06:10|143.56|140.76|143.56|140.76|143.56|140.76|143.47|140.67|0
1651799180000|2022-05-06 01:06:20|143.6|140.8|143.6|140.8|143.6|140.8|143.6|140.8|0
1651799190000|2022-05-06 01:06:30|143.81|141.01|143.56|140.76|143.81|141.01|143.56|140.76|0
1651799200000|2022-05-06 01:06:40|143.77|140.97|143.81|141.01|143.81|141.01|143.77|140.97|0
1651799210000|2022-05-06 01:06:50|143.99|141.19|143.9|141.1|144.07|141.27|143.9|141.1|0
1651799220000|2022-05-06 01:07:00|143.94|141.14|143.9|141.1|143.94|141.14|143.81|141.01|0
1651799230000|2022-05-06 01:07:10|143.94|141.14|144.5|141.7|144.5|141.7|143.94|141.14|0
1651799240000|2022-05-06 01:07:20|144.58|141.78|144.41|141.61|144.58|141.78|144.41|141.61|0
1651799250000|2022-05-06 01:07:30|144.5|141.7|144.5|141.7|144.5|141.7|144.5|141.7|0
1651799260000|2022-05-06 01:07:40|144.58|141.78|144.58|141.78|144.58|141.78|144.58|141.78|0
1651799270000|2022-05-06 01:07:50|144.5|141.7|144.58|141.78|144.58|141.78|144.5|141.7|0
1651799280000|2022-05-06 01:08:00|144.62|141.82|144.67|141.87|144.67|141.87|144.62|141.82|0
1651799290000|2022-05-06 01:08:10|144.62|141.82|144.5|141.7|144.67|141.87|144.5|141.7|0
1651799300000|2022-05-06 01:08:20|144.54|141.74|144.5|141.7|144.54|141.74|144.5|141.7|0
1651799310000|2022-05-06 01:08:30|144.41|141.61|144.37|141.57|144.41|141.61|144.37|141.57|0
1651799320000|2022-05-06 01:08:40|144.33|141.53|144.41|141.61|144.41|141.61|144.33|141.53|0
1651799330000|2022-05-06 01:08:50|144.54|141.74|144.67|141.87|144.67|141.87|144.54|141.74|0
1651799340000|2022-05-06 01:09:00|144.62|141.82|144.62|141.82|144.67|141.87|144.62|141.82|0
1651799350000|2022-05-06 01:09:10|144.5|141.7|144.5|141.7|144.5|141.7|144.41|141.61|0
1651799360000|2022-05-06 01:09:20|144.41|141.61|144.41|141.61|144.41|141.61|144.33|141.53|0
1651799370000|2022-05-06 01:09:30|144.58|141.78|144.41|141.61|144.58|141.78|144.33|141.53|0
1651799380000|2022-05-06 01:09:40|144.33|141.53|144.41|141.61|144.41|141.61|144.33|141.53|0
1651799390000|2022-05-06 01:09:50|144.33|141.53|144.33|141.53|144.33|141.53|144.24|141.44|0
1651799400000|2022-05-06 01:10:00|144.37|141.57|144.41|141.61|144.41|141.61|144.24|141.44|0
1651799410000|2022-05-06 01:10:10|144.37|141.57|144.15|141.35|144.37|141.57|144.15|141.35|0
1651799420000|2022-05-06 01:10:20|144.11|141.31|144.07|141.27|144.11|141.31|144.07|141.27|0
1651799430000|2022-05-06 01:10:30|144.2|141.4|144.24|141.44|144.28|141.48|144.2|141.4|0
1651799440000|2022-05-06 01:10:40|144.07|141.27|144.11|141.31|144.11|141.31|144.07|141.27|0
1651799450000|2022-05-06 01:10:50|144.15|141.35|144.15|141.35|144.24|141.44|144.15|141.35|0
1651799460000|2022-05-06 01:11:00|144.02|141.22|143.98|141.18|144.02|141.22|143.94|141.14|0
1651799470000|2022-05-06 01:11:10|144.07|141.27|144.32|141.52|144.32|141.52|144.07|141.27|0
1651799480000|2022-05-06 01:11:20|144.15|141.35|144.15|141.35|144.15|141.35|144.15|141.35|0
1651799490000|2022-05-06 01:11:30|144.11|141.31|144.24|141.44|144.24|141.44|144.11|141.31|0
1651799500000|2022-05-06 01:11:40|144.15|141.35|144.15|141.35|144.15|141.35|144.15|141.35|0
1651799510000|2022-05-06 01:11:50|144.07|141.27|144.07|141.27|144.07|141.27|144.07|141.27|0
1651799520000|2022-05-06 01:12:00|143.98|141.18|144.02|141.22|144.07|141.27|143.98|141.18|0
1651799530000|2022-05-06 01:12:10|143.9|141.1|143.77|140.97|143.9|141.1|143.73|140.93|0
1651799540000|2022-05-06 01:12:20|143.81|141.01|143.9|141.1|143.9|141.1|143.81|141.01|0
1651799550000|2022-05-06 01:12:30|143.98|141.18|143.98|141.18|143.98|141.18|143.98|141.18|0
1651799560000|2022-05-06 01:12:40|143.9|141.1|143.9|141.1|143.9|141.1|143.81|141.01|0
1651799570000|2022-05-06 01:12:50|144.07|141.27|143.85|141.05|144.07|141.27|143.85|141.05|0
1651799580000|2022-05-06 01:13:00|143.81|141.01|143.81|141.01|143.9|141.1|143.81|141.01|0
1651799590000|2022-05-06 01:13:10|143.73|140.93|143.64|140.84|143.73|140.93|143.64|140.84|0
1651799600000|2022-05-06 01:13:20|143.56|140.76|143.56|140.76|143.73|140.93|143.56|140.76|0
1651799610000|2022-05-06 01:13:30|143.39|140.59|143.39|140.59|143.39|140.59|143.39|140.59|0
1651799620000|2022-05-06 01:13:40|143.47|140.67|143.56|140.76|143.56|140.76|143.47|140.67|0
1651799630000|2022-05-06 01:13:50|143.47|140.67|143.22|140.42|143.51|140.71|143.22|140.42|0
1651799640000|2022-05-06 01:14:00|143.39|140.59|143.22|140.42|143.39|140.59|143.22|140.42|0
1651799650000|2022-05-06 01:14:10|143.13|140.33|143.13|140.33|143.13|140.33|143.13|140.33|0
1651799660000|2022-05-06 01:14:20|143.22|140.42|143.22|140.42|143.22|140.42|143.22|140.42|0
1651799670000|2022-05-06 01:14:30|143.3|140.5|143.17|140.37|143.3|140.5|143.17|140.37|0
1651799680000|2022-05-06 01:14:40|143.22|140.42|143.22|140.42|143.22|140.42|143.22|140.42|0
1651799690000|2022-05-06 01:14:50|143.39|140.59|143.13|140.33|143.39|140.59|143.13|140.33|0
1651799700000|2022-05-06 01:15:00|143.26|140.46|142.96|140.16|143.26|140.46|142.96|140.16|0
1651799710000|2022-05-06 01:15:10|142.79|139.99|142.71|139.91|142.79|139.99|142.62|139.82|0
1651799720000|2022-05-06 01:15:20|142.79|139.99|142.62|139.82|142.79|139.99|142.62|139.82|0
1651799730000|2022-05-06 01:15:30|142.71|139.91|142.79|139.99|142.79|139.99|142.71|139.91|0
1651799740000|2022-05-06 01:15:40|142.71|139.91|142.71|139.91|142.71|139.91|142.66|139.86|0
1651799750000|2022-05-06 01:15:50|142.54|139.74|142.71|139.91|142.71|139.91|142.45|139.65|0
1651799760000|2022-05-06 01:16:00|142.79|139.99|142.71|139.91|142.79|139.99|142.62|139.82|0
1651799770000|2022-05-06 01:16:10|142.79|139.99|142.54|139.74|142.79|139.99|142.54|139.74|0
1651799780000|2022-05-06 01:16:20|142.62|139.82|142.62|139.82|142.62|139.82|142.54|139.74|0
1651799790000|2022-05-06 01:16:30|142.71|139.91|142.62|139.82|142.71|139.91|142.62|139.82|0
1651799800000|2022-05-06 01:16:40|142.79|139.99|142.71|139.91|142.79|139.99|142.71|139.91|0
1651799810000|2022-05-06 01:16:50|142.79|139.99|142.71|139.91|142.79|139.99|142.71|139.91|0
1651799820000|2022-05-06 01:17:00|142.66|139.86|142.66|139.86|142.71|139.91|142.66|139.86|0
1651799830000|2022-05-06 01:17:10|142.71|139.91|142.71|139.91|142.71|139.91|142.62|139.82|0
1651799840000|2022-05-06 01:17:20|142.75|139.95|143.13|140.33|143.13|140.33|142.75|139.95|0
1651799850000|2022-05-06 01:17:30|143.26|140.46|143.04|140.24|143.26|140.46|143|140.2|0
1651799860000|2022-05-06 01:17:40|143.13|140.33|143.47|140.67|143.47|140.67|143.13|140.33|0
1651799870000|2022-05-06 01:17:50|143.55|140.75|143.55|140.75|143.55|140.75|143.47|140.67|0
1651799880000|2022-05-06 01:18:00|143.47|140.67|143.38|140.58|143.47|140.67|143.38|140.58|0
1651799890000|2022-05-06 01:18:10|143.13|140.33|143.13|140.33|143.13|140.33|143.13|140.33|0
1651799900000|2022-05-06 01:18:20|143.26|140.46|142.96|140.16|143.26|140.46|142.96|140.16|0
1651799910000|2022-05-06 01:18:30|143.04|140.24|143.04|140.24|143.13|140.33|143.04|140.24|0
1651799920000|2022-05-06 01:18:40|143.13|140.33|143.21|140.41|143.34|140.54|143.13|140.33|0
1651799930000|2022-05-06 01:18:50|143.13|140.33|143.21|140.41|143.21|140.41|143.13|140.33|0
1651799940000|2022-05-06 01:19:00|143.34|140.54|143.47|140.67|143.47|140.67|143.3|140.5|0
1651799950000|2022-05-06 01:19:10|143.55|140.75|143.21|140.41|143.55|140.75|143.21|140.41|0
1651799960000|2022-05-06 01:19:20|143.13|140.33|143.04|140.24|143.13|140.33|142.96|140.16|0
1651799970000|2022-05-06 01:19:30|142.96|140.16|142.91|140.11|142.96|140.16|142.91|140.11|0
1651799980000|2022-05-06 01:19:40|142.96|140.16|142.7|139.9|142.96|140.16|142.7|139.9|0
1651799990000|2022-05-06 01:19:50|142.62|139.82|142.53|139.73|142.62|139.82|142.53|139.73|0
1651800000000|2022-05-06 01:20:00|142.45|139.65|142.45|139.65|142.45|139.65|142.37|139.57|0
1651800010000|2022-05-06 01:20:10|142.37|139.57|142.2|139.4|142.45|139.65|142.2|139.4|0
1651800020000|2022-05-06 01:20:20|142.28|139.48|142.24|139.44|142.37|139.57|142.24|139.44|0
1651800030000|2022-05-06 01:20:30|142.2|139.4|142.03|139.23|142.2|139.4|141.94|139.14|0
1651800040000|2022-05-06 01:20:40|142.11|139.31|142.28|139.48|142.28|139.48|142.11|139.31|0
1651800050000|2022-05-06 01:20:50|142.36|139.56|142.36|139.56|142.49|139.69|142.36|139.56|0
1651800060000|2022-05-06 01:21:00|142.2|139.4|142.28|139.48|142.28|139.48|142.11|139.31|0
1651800070000|2022-05-06 01:21:10|142.45|139.65|142.45|139.65|142.49|139.69|142.45|139.65|0
1651800080000|2022-05-06 01:21:20|142.32|139.52|142.28|139.48|142.32|139.52|142.28|139.48|0
1651800090000|2022-05-06 01:21:30|142.2|139.4|141.86|139.06|142.2|139.4|141.86|139.06|0
1651800100000|2022-05-06 01:21:40|141.94|139.14|142.03|139.23|142.03|139.23|141.94|139.14|0
1651800110000|2022-05-06 01:21:50|141.98|139.18|141.77|138.97|141.98|139.18|141.73|138.93|0
1651800120000|2022-05-06 01:22:00|141.6|138.8|141.86|139.06|141.86|139.06|141.6|138.8|0
1651800130000|2022-05-06 01:22:10|141.77|138.97|141.86|139.06|141.86|139.06|141.69|138.89|0
1651800140000|2022-05-06 01:22:20|141.94|139.14|141.94|139.14|141.94|139.14|141.9|139.1|0
1651800150000|2022-05-06 01:22:30|141.86|139.06|142.03|139.23|142.03|139.23|141.86|139.06|0
1651800160000|2022-05-06 01:22:40|142.11|139.31|142.19|139.39|142.19|139.39|142.03|139.23|0
1651800170000|2022-05-06 01:22:50|142.28|139.48|142.28|139.48|142.28|139.48|142.28|139.48|0
1651800180000|2022-05-06 01:23:00|142.36|139.56|142.36|139.56|142.36|139.56|142.36|139.56|0
1651800190000|2022-05-06 01:23:10|142.28|139.48|142.19|139.39|142.28|139.48|142.19|139.39|0
1651800200000|2022-05-06 01:23:20|142.11|139.31|142.11|139.31|142.11|139.31|142.03|139.23|0
1651800210000|2022-05-06 01:23:30|142.15|139.35|142.15|139.35|142.19|139.39|142.11|139.31|0
1651800220000|2022-05-06 01:23:40|142.19|139.39|142.28|139.48|142.28|139.48|142.19|139.39|0
1651800230000|2022-05-06 01:23:50|142.32|139.52|142.28|139.48|142.32|139.52|142.19|139.39|0
1651800240000|2022-05-06 01:24:00|142.32|139.52|142.36|139.56|142.36|139.56|142.28|139.48|0
1651800250000|2022-05-06 01:24:10|142.19|139.39|142.11|139.31|142.23|139.43|142.11|139.31|0
1651800260000|2022-05-06 01:24:20|142.15|139.35|142.49|139.69|142.49|139.69|142.15|139.35|0
1651800270000|2022-05-06 01:24:30|142.45|139.65|142.53|139.73|142.53|139.73|142.45|139.65|0
1651800280000|2022-05-06 01:24:40|142.62|139.82|142.79|139.99|142.79|139.99|142.53|139.73|0
1651800290000|2022-05-06 01:24:50|142.87|140.07|142.87|140.07|142.87|140.07|142.79|139.99|0
1651800300000|2022-05-06 01:25:00|142.79|139.99|142.7|139.9|142.79|139.99|142.7|139.9|0
1651800310000|2022-05-06 01:25:10|142.87|140.07|142.87|140.07|142.87|140.07|142.87|140.07|0
1651800320000|2022-05-06 01:25:20|142.91|140.11|143.04|140.24|143.04|140.24|142.91|140.11|0
1651800330000|2022-05-06 01:25:30|143.08|140.28|143.04|140.24|143.08|140.28|143.04|140.24|0
1651800340000|2022-05-06 01:25:40|142.79|139.99|142.79|139.99|142.79|139.99|142.79|139.99|0
1651800350000|2022-05-06 01:25:50|142.87|140.07|143.13|140.33|143.13|140.33|142.87|140.07|0
1651800360000|2022-05-06 01:26:00|143.04|140.24|142.96|140.16|143.04|140.24|142.96|140.16|0
1651800370000|2022-05-06 01:26:10|143|140.2|143.04|140.24|143.04|140.24|143|140.2|0
1651800380000|2022-05-06 01:26:20|142.87|140.07|142.87|140.07|142.87|140.07|142.87|140.07|0
1651800390000|2022-05-06 01:26:30|142.96|140.16|142.96|140.16|142.96|140.16|142.96|140.16|0
1651800400000|2022-05-06 01:26:40|142.87|140.07|143.04|140.24|143.04|140.24|142.87|140.07|0
1651800410000|2022-05-06 01:26:50|142.96|140.16|143.04|140.24|143.04|140.24|142.87|140.07|0
1651800420000|2022-05-06 01:27:00|143.13|140.33|143.13|140.33|143.13|140.33|143.13|140.33|0
1651800430000|2022-05-06 01:27:10|143.38|140.58|143.47|140.67|143.47|140.67|143.38|140.58|0
1651800440000|2022-05-06 01:27:20|143.55|140.75|143.55|140.75|143.64|140.84|143.55|140.75|0
1651800450000|2022-05-06 01:27:30|143.64|140.84|143.89|141.09|143.89|141.09|143.64|140.84|0
1651800460000|2022-05-06 01:27:40|143.98|141.18|143.89|141.09|144.06|141.26|143.89|141.09|0
1651800480000|2022-05-06 01:28:00|143.81|141.01|143.72|140.92|143.81|141.01|143.72|140.92|0
1651800490000|2022-05-06 01:28:10|143.81|141.01|143.81|141.01|143.81|141.01|143.81|141.01|0
1651800500000|2022-05-06 01:28:20|143.72|140.92|143.72|140.92|143.81|141.01|143.72|140.92|0
1651800510000|2022-05-06 01:28:30|143.89|141.09|143.81|141.01|143.89|141.09|143.81|141.01|0
1651800520000|2022-05-06 01:28:40|143.89|141.09|143.89|141.09|143.98|141.18|143.89|141.09|0
1651800530000|2022-05-06 01:28:50|143.81|141.01|143.72|140.92|143.81|141.01|143.72|140.92|0
1651800540000|2022-05-06 01:29:00|143.89|141.09|144.06|141.26|144.06|141.26|143.89|141.09|0
1651800550000|2022-05-06 01:29:10|143.89|141.09|144.15|141.35|144.15|141.35|143.89|141.09|0
1651800560000|2022-05-06 01:29:20|144.23|141.43|144.23|141.43|144.4|141.6|144.23|141.43|0
1651800570000|2022-05-06 01:29:30|144.27|141.47|144.27|141.47|144.27|141.47|144.27|141.47|0
1651800580000|2022-05-06 01:29:40|144.23|141.43|144.15|141.35|144.23|141.43|144.06|141.26|0
1651800600000|2022-05-06 01:30:00|144.23|141.43|143.98|141.18|144.23|141.43|143.98|141.18|0
1651800610000|2022-05-06 01:30:10|143.89|141.09|143.98|141.18|144.15|141.35|143.89|141.09|0
1651800620000|2022-05-06 01:30:20|144.02|141.22|143.89|141.09|144.02|141.22|143.81|141.01|0
1651800630000|2022-05-06 01:30:30|144.02|141.22|144.06|141.26|144.06|141.26|143.98|141.18|0
1651800640000|2022-05-06 01:30:40|143.98|141.18|144.06|141.26|144.06|141.26|143.98|141.18|0
1651800650000|2022-05-06 01:30:50|143.98|141.18|143.98|141.18|143.98|141.18|143.89|141.09|0
1651800660000|2022-05-06 01:31:00|143.93|141.13|143.81|141.01|143.98|141.18|143.81|141.01|0
1651800670000|2022-05-06 01:31:10|143.76|140.96|143.81|141.01|143.81|141.01|143.68|140.88|0
1651800680000|2022-05-06 01:31:20|143.72|140.92|143.81|141.01|143.81|141.01|143.55|140.75|0
1651800690000|2022-05-06 01:31:30|143.89|141.09|143.98|141.18|144.06|141.26|143.89|141.09|0
1651800700000|2022-05-06 01:31:40|144.02|141.22|143.98|141.18|144.02|141.22|143.98|141.18|0
1651800710000|2022-05-06 01:31:50|143.8|141|143.8|141|143.8|141|143.8|141|0
1651800720000|2022-05-06 01:32:00|143.89|141.09|143.8|141|143.98|141.18|143.8|141|0
1651800730000|2022-05-06 01:32:10|143.72|140.92|143.72|140.92|143.72|140.92|143.72|140.92|0
1651800740000|2022-05-06 01:32:20|143.63|140.83|143.72|140.92|143.72|140.92|143.63|140.83|0
1651800750000|2022-05-06 01:32:30|143.68|140.88|143.63|140.83|143.72|140.92|143.63|140.83|0
1651800760000|2022-05-06 01:32:40|143.89|141.09|143.98|141.18|143.98|141.18|143.8|141|0
1651800770000|2022-05-06 01:32:50|143.89|141.09|143.89|141.09|143.98|141.18|143.89|141.09|0
1651800780000|2022-05-06 01:33:00|143.97|141.17|143.8|141|143.97|141.17|143.8|141|0
1651800790000|2022-05-06 01:33:10|143.63|140.83|143.63|140.83|143.63|140.83|143.59|140.79|0
1651800800000|2022-05-06 01:33:20|143.38|140.58|143.63|140.83|143.63|140.83|143.38|140.58|0
1651800810000|2022-05-06 01:33:30|143.55|140.75|143.38|140.58|143.59|140.79|143.38|140.58|0
1651800820000|2022-05-06 01:33:40|143.46|140.66|143.38|140.58|143.46|140.66|143.38|140.58|0
1651800830000|2022-05-06 01:33:50|143.33|140.53|143.55|140.75|143.55|140.75|143.33|140.53|0
1651800840000|2022-05-06 01:34:00|143.63|140.83|143.55|140.75|143.63|140.83|143.46|140.66|0
1651800850000|2022-05-06 01:34:10|143.46|140.66|143.46|140.66|143.5|140.7|143.46|140.66|0
1651800860000|2022-05-06 01:34:20|143.38|140.58|143.63|140.83|143.72|140.92|143.38|140.58|0
1651800870000|2022-05-06 01:34:30|143.55|140.75|143.63|140.83|143.72|140.92|143.55|140.75|0
1651800880000|2022-05-06 01:34:40|143.55|140.75|143.67|140.87|143.67|140.87|143.55|140.75|0
1651800890000|2022-05-06 01:34:50|143.63|140.83|143.29|140.49|143.63|140.83|143.29|140.49|0
1651800900000|2022-05-06 01:35:00|143.38|140.58|143.46|140.66|143.46|140.66|143.38|140.58|0
1651800910000|2022-05-06 01:35:10|143.42|140.62|143.46|140.66|143.46|140.66|143.42|140.62|0
1651800930000|2022-05-06 01:35:30|143.55|140.75|143.63|140.83|143.72|140.92|143.55|140.75|0
1651800940000|2022-05-06 01:35:40|143.46|140.66|143.46|140.66|143.55|140.75|143.46|140.66|0
1651800950000|2022-05-06 01:35:50|143.5|140.7|143.55|140.75|143.55|140.75|143.5|140.7|0
1651800960000|2022-05-06 01:36:00|143.46|140.66|143.29|140.49|143.46|140.66|143.29|140.49|0
1651800970000|2022-05-06 01:36:10|143.38|140.58|143.33|140.53|143.42|140.62|143.33|140.53|0
1651800980000|2022-05-06 01:36:20|143.38|140.58|143.46|140.66|143.46|140.66|143.38|140.58|0
1651800990000|2022-05-06 01:36:30|143.63|140.83|143.55|140.75|143.63|140.83|143.55|140.75|0
1651801010000|2022-05-06 01:36:50|143.63|140.83|143.72|140.92|143.72|140.92|143.55|140.75|0
1651801020000|2022-05-06 01:37:00|143.89|141.09|144.06|141.26|144.06|141.26|143.89|141.09|0
1651801030000|2022-05-06 01:37:10|144.14|141.34|144.06|141.26|144.14|141.34|144.06|141.26|0
1651801040000|2022-05-06 01:37:20|144.14|141.34|144.31|141.51|144.31|141.51|144.14|141.34|0
1651801050000|2022-05-06 01:37:30|144.4|141.6|144.4|141.6|144.4|141.6|144.31|141.51|0
1651801060000|2022-05-06 01:37:40|144.44|141.64|144.4|141.6|144.49|141.69|144.4|141.6|0
1651801070000|2022-05-06 01:37:50|144.31|141.51|144.23|141.43|144.31|141.51|144.14|141.34|0
1651801080000|2022-05-06 01:38:00|144.31|141.51|143.97|141.17|144.31|141.51|143.97|141.17|0
1651801090000|2022-05-06 01:38:10|143.89|141.09|143.89|141.09|144.06|141.26|143.89|141.09|0
1651801100000|2022-05-06 01:38:20|143.97|141.17|143.8|141|143.97|141.17|143.8|141|0
1651801110000|2022-05-06 01:38:30|143.76|140.96|143.8|141|143.8|141|143.76|140.96|0
1651801120000|2022-05-06 01:38:40|143.93|141.13|143.97|141.17|143.97|141.17|143.89|141.09|0
1651801130000|2022-05-06 01:38:50|143.84|141.04|143.8|141|143.84|141.04|143.8|141|0
1651801140000|2022-05-06 01:39:00|143.72|140.92|143.55|140.75|143.72|140.92|143.55|140.75|0
1651801150000|2022-05-06 01:39:10|143.46|140.66|143.5|140.7|143.5|140.7|143.46|140.66|0
1651801160000|2022-05-06 01:39:20|143.8|141|143.89|141.09|143.89|141.09|143.46|140.66|0
1651801170000|2022-05-06 01:39:30|143.76|140.96|143.89|141.09|143.89|141.09|143.72|140.92|0
1651801180000|2022-05-06 01:39:40|143.97|141.17|143.89|141.09|143.97|141.17|143.89|141.09|0
1651801190000|2022-05-06 01:39:50|143.97|141.17|143.89|141.09|143.97|141.17|143.89|141.09|0
1651801200000|2022-05-06 01:40:00|143.97|141.17|143.93|141.13|143.97|141.17|143.89|141.09|0
1651801210000|2022-05-06 01:40:10|143.8|141|143.72|140.92|143.8|141|143.63|140.83|0
1651801220000|2022-05-06 01:40:20|143.8|141|143.84|141.04|143.84|141.04|143.8|141|0
1651801230000|2022-05-06 01:40:30|143.97|141.17|143.89|141.09|143.97|141.17|143.8|141|0
1651801240000|2022-05-06 01:40:40|143.8|141|143.84|141.04|143.84|141.04|143.8|141|0
1651801250000|2022-05-06 01:40:50|143.8|141|143.76|140.96|143.8|141|143.72|140.92|0
1651801260000|2022-05-06 01:41:00|143.89|141.09|143.97|141.17|143.97|141.17|143.89|141.09|0
1651801270000|2022-05-06 01:41:10|143.89|141.09|143.84|141.04|143.89|141.09|143.8|141|0
1651801280000|2022-05-06 01:41:20|143.89|141.09|143.97|141.17|143.97|141.17|143.89|141.09|0
1651801290000|2022-05-06 01:41:30|143.89|141.09|143.89|141.09|143.93|141.13|143.8|141|0
1651801300000|2022-05-06 01:41:40|143.72|140.92|143.89|141.09|143.89|141.09|143.72|140.92|0
1651801310000|2022-05-06 01:41:50|143.93|141.13|143.97|141.17|143.97|141.17|143.89|141.09|0
1651801320000|2022-05-06 01:42:00|144.06|141.26|144.14|141.34|144.14|141.34|144.06|141.26|0
1651801330000|2022-05-06 01:42:10|144.06|141.26|144.48|141.68|144.48|141.68|144.06|141.26|0
1651801340000|2022-05-06 01:42:20|144.65|141.85|144.83|142.03|144.83|142.03|144.65|141.85|0
1651801350000|2022-05-06 01:42:30|144.74|141.94|144.74|141.94|144.83|142.03|144.74|141.94|0
1651801360000|2022-05-06 01:42:40|144.52|141.72|144.23|141.43|144.52|141.72|144.23|141.43|0
1651801370000|2022-05-06 01:42:50|144.27|141.47|144.31|141.51|144.31|141.51|144.27|141.47|0
1651801380000|2022-05-06 01:43:00|144.23|141.43|144.23|141.43|144.23|141.43|144.18|141.38|0
1651801390000|2022-05-06 01:43:10|144.27|141.47|144.23|141.43|144.27|141.47|144.23|141.43|0
1651801400000|2022-05-06 01:43:20|144.18|141.38|144.06|141.26|144.18|141.38|144.06|141.26|0
1651801410000|2022-05-06 01:43:30|144.1|141.3|144.01|141.21|144.1|141.3|143.97|141.17|0
1651801420000|2022-05-06 01:43:40|143.97|141.17|143.93|141.13|143.97|141.17|143.89|141.09|0
1651801430000|2022-05-06 01:43:50|143.97|141.17|143.97|141.17|143.97|141.17|143.97|141.17|0
1651801440000|2022-05-06 01:44:00|143.84|141.04|143.59|140.79|143.84|141.04|143.59|140.79|0
1651801450000|2022-05-06 01:44:10|143.46|140.66|143.29|140.49|143.46|140.66|143.29|140.49|0
1651801470000|2022-05-06 01:44:30|143.37|140.57|143.41|140.61|143.46|140.66|143.37|140.57|0
1651801480000|2022-05-06 01:44:40|143.37|140.57|143.41|140.61|143.41|140.61|143.29|140.49|0
1651801490000|2022-05-06 01:44:50|143.63|140.83|143.5|140.7|143.63|140.83|143.5|140.7|0
1651801500000|2022-05-06 01:45:00|143.41|140.61|143.46|140.66|143.46|140.66|143.29|140.49|0
1651801520000|2022-05-06 01:45:20|143.37|140.57|143.5|140.7|143.5|140.7|143.37|140.57|0
1651801530000|2022-05-06 01:45:30|143.46|140.66|143.54|140.74|143.63|140.83|143.46|140.66|0
1651801540000|2022-05-06 01:45:40|143.46|140.66|143.54|140.74|143.54|140.74|143.46|140.66|0
1651801550000|2022-05-06 01:45:50|143.46|140.66|143.41|140.61|143.46|140.66|143.41|140.61|0
1651801560000|2022-05-06 01:46:00|143.29|140.49|143.29|140.49|143.29|140.49|143.29|140.49|0
1651801570000|2022-05-06 01:46:10|143.37|140.57|143.37|140.57|143.37|140.57|143.37|140.57|0
1651801580000|2022-05-06 01:46:20|143.29|140.49|143.41|140.61|143.41|140.61|143.29|140.49|0
1651801590000|2022-05-06 01:46:30|143.37|140.57|143.41|140.61|143.41|140.61|143.37|140.57|0
1651801600000|2022-05-06 01:46:40|143.37|140.57|143.54|140.74|143.54|140.74|143.37|140.57|0
1651801610000|2022-05-06 01:46:50|143.5|140.7|143.63|140.83|143.63|140.83|143.5|140.7|0
1651801620000|2022-05-06 01:47:00|143.54|140.74|143.46|140.66|143.54|140.74|143.46|140.66|0
1651801630000|2022-05-06 01:47:10|143.5|140.7|143.8|141|143.8|141|143.5|140.7|0
1651801640000|2022-05-06 01:47:20|143.88|141.08|143.88|141.08|143.88|141.08|143.88|141.08|0
1651801650000|2022-05-06 01:47:30|143.97|141.17|144.1|141.3|144.1|141.3|143.97|141.17|0
1651801660000|2022-05-06 01:47:40|143.97|141.17|143.97|141.17|144.05|141.25|143.97|141.17|0
1651801670000|2022-05-06 01:47:50|143.8|141|143.97|141.17|143.97|141.17|143.8|141|0
1651801680000|2022-05-06 01:48:00|144.01|141.21|143.71|140.91|144.01|141.21|143.71|140.91|0
1651801690000|2022-05-06 01:48:10|143.8|141|143.63|140.83|143.8|141|143.63|140.83|0
1651801700000|2022-05-06 01:48:20|143.8|141|143.8|141|143.8|141|143.71|140.91|0
1651801710000|2022-05-06 01:48:30|143.75|140.95|143.8|141|143.8|141|143.71|140.91|0
1651801720000|2022-05-06 01:48:40|143.75|140.95|143.8|141|143.8|141|143.75|140.95|0
1651801730000|2022-05-06 01:48:50|143.71|140.91|143.5|140.7|143.71|140.91|143.5|140.7|0
1651801740000|2022-05-06 01:49:00|143.58|140.78|143.54|140.74|143.58|140.78|143.46|140.66|0
1651801750000|2022-05-06 01:49:10|143.46|140.66|143.37|140.57|143.46|140.66|143.37|140.57|0
1651801760000|2022-05-06 01:49:20|143.46|140.66|143.54|140.74|143.54|140.74|143.37|140.57|0
1651801770000|2022-05-06 01:49:30|143.41|140.61|143.5|140.7|143.5|140.7|143.41|140.61|0
1651801780000|2022-05-06 01:49:40|143.46|140.66|143.37|140.57|143.46|140.66|143.37|140.57|0
1651801790000|2022-05-06 01:49:50|143.29|140.49|143.29|140.49|143.33|140.53|143.29|140.49|0
1651801800000|2022-05-06 01:50:00|143.37|140.57|142.95|140.15|143.37|140.57|142.78|139.98|0
1651801810000|2022-05-06 01:50:10|142.86|140.06|142.78|139.98|142.86|140.06|142.69|139.89|0
1651801820000|2022-05-06 01:50:20|142.86|140.06|142.95|140.15|142.95|140.15|142.86|140.06|0
1651801830000|2022-05-06 01:50:30|143.03|140.23|143.2|140.4|143.2|140.4|143.03|140.23|0
1651801840000|2022-05-06 01:50:40|143.46|140.66|143.67|140.87|143.67|140.87|143.46|140.66|0
1651801850000|2022-05-06 01:50:50|143.71|140.91|143.54|140.74|143.71|140.91|143.54|140.74|0
1651801860000|2022-05-06 01:51:00|143.46|140.66|143.2|140.4|143.46|140.66|143.2|140.4|0
1651801870000|2022-05-06 01:51:10|143.12|140.32|143.2|140.4|143.2|140.4|143.12|140.32|0
1651801880000|2022-05-06 01:51:20|143.24|140.44|143.24|140.44|143.24|140.44|143.24|140.44|0
1651801890000|2022-05-06 01:51:30|143.29|140.49|143.29|140.49|143.29|140.49|143.2|140.4|0
1651801900000|2022-05-06 01:51:40|143.37|140.57|143.29|140.49|143.37|140.57|143.29|140.49|0
1651801910000|2022-05-06 01:51:50|143.37|140.57|143.29|140.49|143.37|140.57|143.29|140.49|0
1651801920000|2022-05-06 01:52:00|143.37|140.57|143.5|140.7|143.54|140.74|143.37|140.57|0
1651801930000|2022-05-06 01:52:10|143.41|140.61|143.41|140.61|143.46|140.66|143.41|140.61|0
1651801940000|2022-05-06 01:52:20|143.46|140.66|143.46|140.66|143.46|140.66|143.41|140.61|0
1651801950000|2022-05-06 01:52:30|143.29|140.49|143.24|140.44|143.29|140.49|143.2|140.4|0
1651801960000|2022-05-06 01:52:40|143.29|140.49|143.33|140.53|143.37|140.57|143.29|140.49|0
1651801970000|2022-05-06 01:52:50|143.37|140.57|143.46|140.66|143.46|140.66|143.37|140.57|0
1651801980000|2022-05-06 01:53:00|143.37|140.57|143.37|140.57|143.37|140.57|143.33|140.53|0
1651801990000|2022-05-06 01:53:10|143.29|140.49|143.24|140.44|143.29|140.49|143.24|140.44|0
1651802000000|2022-05-06 01:53:20|143.2|140.4|143.37|140.57|143.37|140.57|143.2|140.4|0
1651802010000|2022-05-06 01:53:30|143.33|140.53|143.37|140.57|143.37|140.57|143.29|140.49|0
1651802020000|2022-05-06 01:53:40|143.24|140.44|143.24|140.44|143.24|140.44|143.2|140.4|0
1651802030000|2022-05-06 01:53:50|143.29|140.49|143.37|140.57|143.37|140.57|143.29|140.49|0
1651802040000|2022-05-06 01:54:00|143.46|140.66|143.29|140.49|143.46|140.66|143.29|140.49|0
1651802050000|2022-05-06 01:54:10|143.33|140.53|143.2|140.4|143.33|140.53|143.2|140.4|0
1651802060000|2022-05-06 01:54:20|143.29|140.49|143.16|140.36|143.29|140.49|143.16|140.36|0
1651802070000|2022-05-06 01:54:30|143.2|140.4|143.2|140.4|143.2|140.4|143.2|140.4|0
1651802080000|2022-05-06 01:54:40|143.24|140.44|143.2|140.4|143.24|140.44|143.2|140.4|0
1651802090000|2022-05-06 01:54:50|143.12|140.32|143.03|140.23|143.12|140.32|143.03|140.23|0
1651802100000|2022-05-06 01:55:00|143.12|140.32|143.29|140.49|143.29|140.49|143.12|140.32|0
1651802110000|2022-05-06 01:55:10|143.28|140.48|143.28|140.48|143.33|140.53|143.28|140.48|0
1651802120000|2022-05-06 01:55:20|143.37|140.57|143.37|140.57|143.37|140.57|143.37|140.57|0
1651802130000|2022-05-06 01:55:30|143.33|140.53|143.28|140.48|143.33|140.53|143.28|140.48|0
1651802140000|2022-05-06 01:55:40|143.11|140.31|143.2|140.4|143.2|140.4|143.11|140.31|0
1651802150000|2022-05-06 01:55:50|143.16|140.36|143.11|140.31|143.2|140.4|143.11|140.31|0
1651802160000|2022-05-06 01:56:00|143.16|140.36|143.07|140.27|143.16|140.36|143.07|140.27|0
1651802170000|2022-05-06 01:56:10|143.11|140.31|143.16|140.36|143.16|140.36|143.03|140.23|0
1651802180000|2022-05-06 01:56:20|143.11|140.31|143.24|140.44|143.28|140.48|143.11|140.31|0
1651802190000|2022-05-06 01:56:30|143.28|140.48|143.45|140.65|143.45|140.65|143.28|140.48|0
1651802200000|2022-05-06 01:56:40|143.62|140.82|143.67|140.87|143.71|140.91|143.62|140.82|0
1651802210000|2022-05-06 01:56:50|143.62|140.82|143.62|140.82|143.62|140.82|143.58|140.78|0
1651802220000|2022-05-06 01:57:00|143.58|140.78|143.28|140.48|143.58|140.78|143.28|140.48|0
1651802230000|2022-05-06 01:57:10|143.33|140.53|143.33|140.53|143.33|140.53|143.33|140.53|0
1651802240000|2022-05-06 01:57:20|143.32|140.52|143.37|140.57|143.37|140.57|143.32|140.52|0
1651802250000|2022-05-06 01:57:30|143.28|140.48|143.37|140.57|143.37|140.57|143.28|140.48|0
1651802260000|2022-05-06 01:57:40|143.28|140.48|143.28|140.48|143.28|140.48|143.28|140.48|0
1651802270000|2022-05-06 01:57:50|143.2|140.4|143.2|140.4|143.2|140.4|143.15|140.35|0
1651802280000|2022-05-06 01:58:00|143.07|140.27|143.11|140.31|143.11|140.31|143.07|140.27|0
1651802290000|2022-05-06 01:58:10|143.15|140.35|143.11|140.31|143.2|140.4|143.11|140.31|0
1651802300000|2022-05-06 01:58:20|143.2|140.4|143.37|140.57|143.37|140.57|143.2|140.4|0
1651802310000|2022-05-06 01:58:30|143.28|140.48|143.24|140.44|143.32|140.52|143.24|140.44|0
1651802320000|2022-05-06 01:58:40|143.28|140.48|143.28|140.48|143.28|140.48|143.28|140.48|0
1651802330000|2022-05-06 01:58:50|143.2|140.4|143.28|140.48|143.28|140.48|143.2|140.4|0
1651802340000|2022-05-06 01:59:00|143.32|140.52|143.45|140.65|143.45|140.65|143.32|140.52|0
1651802350000|2022-05-06 01:59:10|143.32|140.52|143.37|140.57|143.37|140.57|143.32|140.52|0
1651802360000|2022-05-06 01:59:20|143.41|140.61|143.37|140.57|143.41|140.61|143.37|140.57|0
1651802370000|2022-05-06 01:59:30|143.45|140.65|143.62|140.82|143.62|140.82|143.45|140.65|0
1651802380000|2022-05-06 01:59:40|143.37|140.57|143.41|140.61|143.45|140.65|143.37|140.57|0
1651802390000|2022-05-06 01:59:50|143.49|140.69|143.54|140.74|143.54|140.74|143.45|140.65|0
1651802400000|2022-05-06 02:00:00|143.62|140.82|143.45|140.65|143.62|140.82|143.45|140.65|0
1651802410000|2022-05-06 02:00:10|143.54|140.74|143.79|140.99|143.79|140.99|143.54|140.74|0
1651802420000|2022-05-06 02:00:20|143.71|140.91|143.79|140.99|143.79|140.99|143.71|140.91|0
1651802430000|2022-05-06 02:00:30|143.83|141.03|144.09|141.29|144.09|141.29|143.83|141.03|0
1651802440000|2022-05-06 02:00:40|144.05|141.25|143.96|141.16|144.05|141.25|143.96|141.16|0
1651802450000|2022-05-06 02:00:50|144.01|141.21|144.01|141.21|144.01|141.21|144.01|141.21|0
1651802460000|2022-05-06 02:01:00|144.05|141.25|144.13|141.33|144.13|141.33|144.05|141.25|0
1651802470000|2022-05-06 02:01:10|144.05|141.25|143.88|141.08|144.05|141.25|143.88|141.08|0
1651802480000|2022-05-06 02:01:20|143.71|140.91|143.71|140.91|143.71|140.91|143.71|140.91|0
1651802490000|2022-05-06 02:01:30|143.79|140.99|143.79|140.99|143.79|140.99|143.79|140.99|0
1651802500000|2022-05-06 02:01:40|143.71|140.91|143.62|140.82|143.71|140.91|143.62|140.82|0
1651802510000|2022-05-06 02:01:50|143.71|140.91|143.79|140.99|143.79|140.99|143.71|140.91|0
1651802520000|2022-05-06 02:02:00|143.92|141.12|143.96|141.16|144.05|141.25|143.92|141.12|0
1651802530000|2022-05-06 02:02:10|144.05|141.25|144.13|141.33|144.13|141.33|144.05|141.25|0
1651802540000|2022-05-06 02:02:20|144.31|141.51|144.35|141.55|144.39|141.59|144.31|141.51|0
1651802550000|2022-05-06 02:02:30|144.22|141.42|144.05|141.25|144.22|141.42|144.05|141.25|0
1651802560000|2022-05-06 02:02:40|143.83|141.03|143.79|140.99|143.83|141.03|143.79|140.99|0
1651802570000|2022-05-06 02:02:50|143.71|140.91|143.62|140.82|143.71|140.91|143.62|140.82|0
1651802580000|2022-05-06 02:03:00|143.54|140.74|143.54|140.74|143.54|140.74|143.45|140.65|0
1651802590000|2022-05-06 02:03:10|143.45|140.65|143.54|140.74|143.54|140.74|143.45|140.65|0
1651802600000|2022-05-06 02:03:20|143.71|140.91|143.88|141.08|143.88|141.08|143.71|140.91|0
1651802610000|2022-05-06 02:03:30|143.92|141.12|143.79|140.99|143.92|141.12|143.79|140.99|0
1651802620000|2022-05-06 02:03:40|143.88|141.08|143.88|141.08|143.88|141.08|143.79|140.99|0
1651802630000|2022-05-06 02:03:50|144|141.2|143.88|141.08|144|141.2|143.88|141.08|0
1651802640000|2022-05-06 02:04:00|143.79|140.99|143.83|141.03|143.96|141.16|143.79|140.99|0
1651802650000|2022-05-06 02:04:10|143.62|140.82|143.62|140.82|143.79|140.99|143.62|140.82|0
1651802660000|2022-05-06 02:04:20|143.45|140.65|143.49|140.69|143.62|140.82|143.45|140.65|0
1651802670000|2022-05-06 02:04:30|143.45|140.65|143.45|140.65|143.45|140.65|143.45|140.65|0
1651802680000|2022-05-06 02:04:40|143.41|140.61|143.45|140.65|143.45|140.65|143.32|140.52|0
1651802690000|2022-05-06 02:04:50|143.37|140.57|143.54|140.74|143.54|140.74|143.37|140.57|0
1651802700000|2022-05-06 02:05:00|143.45|140.65|143.45|140.65|143.54|140.74|143.45|140.65|0
1651802710000|2022-05-06 02:05:10|143.49|140.69|143.54|140.74|143.58|140.78|143.49|140.69|0
1651802720000|2022-05-06 02:05:20|143.45|140.65|143.45|140.65|143.45|140.65|143.41|140.61|0
1651802730000|2022-05-06 02:05:30|143.54|140.74|143.54|140.74|143.54|140.74|143.54|140.74|0
1651802740000|2022-05-06 02:05:40|143.45|140.65|143.45|140.65|143.45|140.65|143.45|140.65|0
1651802750000|2022-05-06 02:05:50|143.28|140.48|143.37|140.57|143.37|140.57|143.28|140.48|0
1651802760000|2022-05-06 02:06:00|143.32|140.52|143.37|140.57|143.37|140.57|143.28|140.48|0
1651802770000|2022-05-06 02:06:10|143.28|140.48|143.11|140.31|143.28|140.48|143.11|140.31|0
1651802780000|2022-05-06 02:06:20|142.86|140.06|143.11|140.31|143.11|140.31|142.86|140.06|0
1651802790000|2022-05-06 02:06:30|143.15|140.35|143.28|140.48|143.28|140.48|143.11|140.31|0
1651802800000|2022-05-06 02:06:40|143.2|140.4|143.2|140.4|143.2|140.4|143.2|140.4|0
1651802810000|2022-05-06 02:06:50|143.28|140.48|143.11|140.31|143.28|140.48|143.07|140.27|0
1651802820000|2022-05-06 02:07:00|143.03|140.23|143.03|140.23|143.03|140.23|143.03|140.23|0
1651802830000|2022-05-06 02:07:10|143.07|140.27|143.11|140.31|143.11|140.31|143.03|140.23|0
1651802840000|2022-05-06 02:07:20|143.07|140.27|143.11|140.31|143.11|140.31|143.03|140.23|0
1651802850000|2022-05-06 02:07:30|143.2|140.4|142.94|140.14|143.2|140.4|142.94|140.14|0
1651802860000|2022-05-06 02:07:40|143.03|140.23|143.07|140.27|143.07|140.27|142.98|140.18|0
1651802870000|2022-05-06 02:07:50|143.11|140.31|143.11|140.31|143.2|140.4|143.11|140.31|0
1651802880000|2022-05-06 02:08:00|143.03|140.23|143.11|140.31|143.11|140.31|143.03|140.23|0
1651802890000|2022-05-06 02:08:10|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1651802910000|2022-05-06 02:08:30|143.07|140.27|143.02|140.22|143.07|140.27|143.02|140.22|0
1651802920000|2022-05-06 02:08:40|142.94|140.14|142.94|140.14|142.94|140.14|142.85|140.05|0
1651802930000|2022-05-06 02:08:50|142.85|140.05|142.85|140.05|142.85|140.05|142.85|140.05|0
1651802940000|2022-05-06 02:09:00|142.94|140.14|143.02|140.22|143.02|140.22|142.94|140.14|0
1651802950000|2022-05-06 02:09:10|142.77|139.97|142.77|139.97|142.85|140.05|142.77|139.97|0
1651802960000|2022-05-06 02:09:20|142.85|140.05|142.81|140.01|142.85|140.05|142.77|139.97|0
1651802970000|2022-05-06 02:09:30|142.77|139.97|142.77|139.97|142.77|139.97|142.73|139.93|0
1651802980000|2022-05-06 02:09:40|142.73|139.93|142.77|139.97|142.77|139.97|142.68|139.88|0
1651802990000|2022-05-06 02:09:50|142.73|139.93|142.85|140.05|142.85|140.05|142.73|139.93|0
1651803000000|2022-05-06 02:10:00|142.68|139.88|142.47|139.67|142.68|139.88|142.43|139.63|0
1651803010000|2022-05-06 02:10:10|142.52|139.72|142.81|140.01|142.81|140.01|142.52|139.72|0
1651803020000|2022-05-06 02:10:20|142.77|139.97|142.68|139.88|142.77|139.97|142.68|139.88|0
1651803030000|2022-05-06 02:10:30|142.6|139.8|142.52|139.72|142.6|139.8|142.52|139.72|0
1651803040000|2022-05-06 02:10:40|142.6|139.8|142.6|139.8|142.6|139.8|142.51|139.71|0
1651803050000|2022-05-06 02:10:50|142.68|139.88|142.51|139.71|142.68|139.88|142.51|139.71|0
1651803060000|2022-05-06 02:11:00|142.56|139.76|142.56|139.76|142.56|139.76|142.51|139.71|0
1651803070000|2022-05-06 02:11:10|142.51|139.71|142.6|139.8|142.6|139.8|142.51|139.71|0
1651803080000|2022-05-06 02:11:20|142.68|139.88|142.6|139.8|142.68|139.88|142.6|139.8|0
1651803090000|2022-05-06 02:11:30|142.64|139.84|142.77|139.97|142.77|139.97|142.64|139.84|0
1651803110000|2022-05-06 02:11:50|142.85|140.05|142.85|140.05|143.02|140.22|142.85|140.05|0
1651803130000|2022-05-06 02:12:10|142.94|140.14|142.94|140.14|143.02|140.22|142.94|140.14|0
1651803140000|2022-05-06 02:12:20|142.85|140.05|142.94|140.14|142.94|140.14|142.85|140.05|0
1651803150000|2022-05-06 02:12:30|142.89|140.09|142.85|140.05|142.89|140.09|142.85|140.05|0
1651803160000|2022-05-06 02:12:40|142.94|140.14|142.94|140.14|142.94|140.14|142.94|140.14|0
1651803170000|2022-05-06 02:12:50|142.89|140.09|142.85|140.05|142.89|140.09|142.85|140.05|0
1651803180000|2022-05-06 02:13:00|142.77|139.97|142.68|139.88|142.77|139.97|142.64|139.84|0
1651803190000|2022-05-06 02:13:10|142.81|140.01|142.6|139.8|142.81|140.01|142.6|139.8|0
1651803200000|2022-05-06 02:13:20|142.51|139.71|142.47|139.67|142.51|139.71|142.47|139.67|0
1651803210000|2022-05-06 02:13:30|142.51|139.71|142.51|139.71|142.51|139.71|142.43|139.63|0
1651803220000|2022-05-06 02:13:40|142.47|139.67|142.51|139.71|142.51|139.71|142.43|139.63|0
1651803230000|2022-05-06 02:13:50|142.6|139.8|142.6|139.8|142.6|139.8|142.51|139.71|0
1651803240000|2022-05-06 02:14:00|142.51|139.71|142.6|139.8|142.6|139.8|142.51|139.71|0
1651803250000|2022-05-06 02:14:10|142.68|139.88|142.6|139.8|142.68|139.88|142.6|139.8|0
1651803260000|2022-05-06 02:14:20|142.68|139.88|142.6|139.8|142.68|139.88|142.6|139.8|0
1651803270000|2022-05-06 02:14:30|142.68|139.88|142.68|139.88|142.68|139.88|142.6|139.8|0
1651803280000|2022-05-06 02:14:40|142.6|139.8|142.6|139.8|142.6|139.8|142.6|139.8|0
1651803290000|2022-05-06 02:14:50|142.68|139.88|142.68|139.88|142.68|139.88|142.68|139.88|0
1651803300000|2022-05-06 02:15:00|142.77|139.97|142.68|139.88|142.77|139.97|142.6|139.8|0
1651803310000|2022-05-06 02:15:10|142.77|139.97|142.77|139.97|142.77|139.97|142.68|139.88|0
1651803320000|2022-05-06 02:15:20|142.94|140.14|142.94|140.14|142.94|140.14|142.89|140.09|0
1651803330000|2022-05-06 02:15:30|142.98|140.18|142.94|140.14|142.98|140.18|142.94|140.14|0
1651803340000|2022-05-06 02:15:40|142.98|140.18|143.02|140.22|143.02|140.22|142.94|140.14|0
1651803350000|2022-05-06 02:15:50|143.06|140.26|143.02|140.22|143.11|140.31|143.02|140.22|0
1651803370000|2022-05-06 02:16:10|142.94|140.14|142.85|140.05|142.94|140.14|142.85|140.05|0
1651803380000|2022-05-06 02:16:20|142.77|139.97|142.81|140.01|142.85|140.05|142.77|139.97|0
1651803390000|2022-05-06 02:16:30|142.77|139.97|142.85|140.05|142.85|140.05|142.72|139.92|0
1651803400000|2022-05-06 02:16:40|142.77|139.97|142.85|140.05|142.85|140.05|142.77|139.97|0
1651803410000|2022-05-06 02:16:50|142.94|140.14|142.94|140.14|142.94|140.14|142.89|140.09|0
1651803420000|2022-05-06 02:17:00|142.98|140.18|142.94|140.14|142.98|140.18|142.94|140.14|0
1651803430000|2022-05-06 02:17:10|143.02|140.22|143.19|140.39|143.19|140.39|143.02|140.22|0
1651803440000|2022-05-06 02:17:20|143.15|140.35|143.19|140.39|143.19|140.39|143.15|140.35|0
1651803450000|2022-05-06 02:17:30|143.28|140.48|143.28|140.48|143.28|140.48|143.28|140.48|0
1651803460000|2022-05-06 02:17:40|143.53|140.73|143.62|140.82|143.66|140.86|143.53|140.73|0
1651803470000|2022-05-06 02:17:50|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1651803480000|2022-05-06 02:18:00|143.62|140.82|143.49|140.69|143.62|140.82|143.49|140.69|0
1651803490000|2022-05-06 02:18:10|143.53|140.73|143.53|140.73|143.53|140.73|143.49|140.69|0
1651803500000|2022-05-06 02:18:20|143.57|140.77|143.7|140.9|143.7|140.9|143.57|140.77|0
1651803510000|2022-05-06 02:18:30|143.79|140.99|143.74|140.94|143.83|141.03|143.74|140.94|0
1651803520000|2022-05-06 02:18:40|143.62|140.82|143.62|140.82|143.62|140.82|143.62|140.82|0
1651803530000|2022-05-06 02:18:50|143.7|140.9|143.7|140.9|143.7|140.9|143.7|140.9|0
1651803540000|2022-05-06 02:19:00|143.74|140.94|143.79|140.99|143.79|140.99|143.74|140.94|0
1651803550000|2022-05-06 02:19:10|143.74|140.94|143.74|140.94|143.74|140.94|143.74|140.94|0
1651803560000|2022-05-06 02:19:20|143.79|140.99|143.74|140.94|143.96|141.16|143.74|140.94|0
1651803570000|2022-05-06 02:19:30|143.62|140.82|143.62|140.82|143.62|140.82|143.62|140.82|0
1651803580000|2022-05-06 02:19:40|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1651803590000|2022-05-06 02:19:50|143.45|140.65|143.53|140.73|143.53|140.73|143.45|140.65|0
1651803600000|2022-05-06 02:20:00|143.45|140.65|143.28|140.48|143.45|140.65|143.28|140.48|0
1651803610000|2022-05-06 02:20:10|143.19|140.39|143.28|140.48|143.28|140.48|143.19|140.39|0
1651803630000|2022-05-06 02:20:30|143.19|140.39|143.19|140.39|143.19|140.39|143.19|140.39|0
1651803640000|2022-05-06 02:20:40|143.11|140.31|143.28|140.48|143.28|140.48|143.11|140.31|0
1651803650000|2022-05-06 02:20:50|143.36|140.56|143.36|140.56|143.36|140.56|143.32|140.52|0
1651803660000|2022-05-06 02:21:00|143.32|140.52|143.32|140.52|143.36|140.56|143.27|140.47|0
1651803670000|2022-05-06 02:21:10|143.19|140.39|143.19|140.39|143.19|140.39|143.19|140.39|0
1651803690000|2022-05-06 02:21:30|143.1|140.3|143.23|140.43|143.23|140.43|143.1|140.3|0
1651803700000|2022-05-06 02:21:40|143.27|140.47|143.27|140.47|143.27|140.47|143.27|140.47|0
1651803710000|2022-05-06 02:21:50|143.36|140.56|143.36|140.56|143.36|140.56|143.36|140.56|0
1651803720000|2022-05-06 02:22:00|143.32|140.52|143.36|140.56|143.36|140.56|143.27|140.47|0
1651803730000|2022-05-06 02:22:10|143.27|140.47|143.36|140.56|143.36|140.56|143.27|140.47|0
1651803740000|2022-05-06 02:22:20|143.44|140.64|143.44|140.64|143.44|140.64|143.44|140.64|0
1651803750000|2022-05-06 02:22:30|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1651803760000|2022-05-06 02:22:40|143.44|140.64|143.44|140.64|143.44|140.64|143.44|140.64|0
1651803770000|2022-05-06 02:22:50|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1651803780000|2022-05-06 02:23:00|143.44|140.64|143.53|140.73|143.53|140.73|143.44|140.64|0
1651803790000|2022-05-06 02:23:10|143.61|140.81|143.61|140.81|143.61|140.81|143.61|140.81|0
1651803800000|2022-05-06 02:23:20|143.57|140.77|143.57|140.77|143.57|140.77|143.57|140.77|0
1651803810000|2022-05-06 02:23:30|143.61|140.81|143.61|140.81|143.61|140.81|143.61|140.81|0
1651803840000|2022-05-06 02:24:00|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1651803850000|2022-05-06 02:24:10|143.44|140.64|143.53|140.73|143.53|140.73|143.36|140.56|0
1651803870000|2022-05-06 02:24:30|143.44|140.64|143.36|140.56|143.44|140.64|143.36|140.56|0
1651803880000|2022-05-06 02:24:40|143.4|140.6|143.44|140.64|143.44|140.64|143.36|140.56|0
1651803890000|2022-05-06 02:24:50|143.36|140.56|143.36|140.56|143.36|140.56|143.36|140.56|0
1651803900000|2022-05-06 02:25:00|143.4|140.6|143.44|140.64|143.44|140.64|143.4|140.6|0
1651803910000|2022-05-06 02:25:10|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1651803920000|2022-05-06 02:25:20|143.44|140.64|143.27|140.47|143.44|140.64|143.27|140.47|0
1651803930000|2022-05-06 02:25:30|143.19|140.39|143.27|140.47|143.27|140.47|143.19|140.39|0
1651803940000|2022-05-06 02:25:40|143.36|140.56|143.31|140.51|143.36|140.56|143.31|140.51|0
1651803950000|2022-05-06 02:25:50|143.36|140.56|143.61|140.81|143.61|140.81|143.36|140.56|0
1651803960000|2022-05-06 02:26:00|143.57|140.77|143.57|140.77|143.57|140.77|143.57|140.77|0
1651803970000|2022-05-06 02:26:10|143.4|140.6|143.53|140.73|143.53|140.73|143.4|140.6|0
1651803980000|2022-05-06 02:26:20|143.44|140.64|143.36|140.56|143.44|140.64|143.36|140.56|0
1651804010000|2022-05-06 02:26:50|143.44|140.64|143.36|140.56|143.44|140.64|143.36|140.56|0
1651804020000|2022-05-06 02:27:00|143.44|140.64|143.61|140.81|143.61|140.81|143.44|140.64|0
1651804030000|2022-05-06 02:27:10|143.7|140.9|143.78|140.98|143.78|140.98|143.7|140.9|0
1651804040000|2022-05-06 02:27:20|143.91|141.11|143.91|141.11|143.91|141.11|143.91|141.11|0
1651804050000|2022-05-06 02:27:30|143.95|141.15|143.87|141.07|143.95|141.15|143.87|141.07|0
1651804060000|2022-05-06 02:27:40|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1651804070000|2022-05-06 02:27:50|143.74|140.94|143.7|140.9|143.74|140.94|143.7|140.9|0
1651804080000|2022-05-06 02:28:00|143.78|140.98|143.95|141.15|143.95|141.15|143.78|140.98|0
1651804110000|2022-05-06 02:28:30|144.04|141.24|144.38|141.58|144.38|141.58|144.04|141.24|0
1651804130000|2022-05-06 02:28:50|144.47|141.67|144.55|141.75|144.55|141.75|144.47|141.67|0
1651804140000|2022-05-06 02:29:00|144.64|141.84|144.72|141.92|144.72|141.92|144.64|141.84|0
1651804150000|2022-05-06 02:29:10|144.68|141.88|144.64|141.84|144.68|141.88|144.55|141.75|0
1651804160000|2022-05-06 02:29:20|144.72|141.92|144.89|142.09|144.89|142.09|144.72|141.92|0
1651804170000|2022-05-06 02:29:30|145.06|142.26|144.64|141.84|145.06|142.26|144.64|141.84|0
1651804180000|2022-05-06 02:29:40|144.81|142.01|144.81|142.01|144.81|142.01|144.81|142.01|0
1651804190000|2022-05-06 02:29:50|144.76|141.96|144.81|142.01|144.81|142.01|144.76|141.96|0
1651804200000|2022-05-06 02:30:00|144.89|142.09|145.02|142.22|145.24|142.44|144.89|142.09|0
1651804210000|2022-05-06 02:30:10|145.19|142.39|145.24|142.44|145.24|142.44|145.15|142.35|0
1651804220000|2022-05-06 02:30:20|145.19|142.39|145.15|142.35|145.19|142.39|145.06|142.26|0
1651804230000|2022-05-06 02:30:30|145.24|142.44|145.28|142.48|145.28|142.48|145.24|142.44|0
1651804240000|2022-05-06 02:30:40|145.24|142.44|145.58|142.78|145.58|142.78|145.24|142.44|0
1651804250000|2022-05-06 02:30:50|145.53|142.73|145.49|142.69|145.58|142.78|145.41|142.61|0
1651804260000|2022-05-06 02:31:00|145.58|142.78|145.67|142.87|145.75|142.95|145.58|142.78|0
1651804270000|2022-05-06 02:31:10|145.58|142.78|145.41|142.61|145.58|142.78|145.41|142.61|0
1651804280000|2022-05-06 02:31:20|145.49|142.69|145.58|142.78|145.58|142.78|145.49|142.69|0
1651804290000|2022-05-06 02:31:30|145.49|142.69|145.49|142.69|145.49|142.69|145.49|142.69|0
1651804300000|2022-05-06 02:31:40|145.67|142.87|145.49|142.69|145.67|142.87|145.49|142.69|0
1651804310000|2022-05-06 02:31:50|145.58|142.78|145.53|142.73|145.66|142.86|145.53|142.73|0
1651804320000|2022-05-06 02:32:00|145.49|142.69|145.41|142.61|145.49|142.69|145.41|142.61|0
1651804330000|2022-05-06 02:32:10|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1651804350000|2022-05-06 02:32:30|145.06|142.26|145.24|142.44|145.24|142.44|144.98|142.18|0
1651804360000|2022-05-06 02:32:40|145.19|142.39|145.15|142.35|145.24|142.44|145.15|142.35|0
1651804370000|2022-05-06 02:32:50|145.06|142.26|145.06|142.26|145.06|142.26|145.06|142.26|0
1651804380000|2022-05-06 02:33:00|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1651804390000|2022-05-06 02:33:10|145.49|142.69|145.41|142.61|145.49|142.69|145.41|142.61|0
1651804400000|2022-05-06 02:33:20|145.32|142.52|145.41|142.61|145.49|142.69|145.32|142.52|0
1651804410000|2022-05-06 02:33:30|145.32|142.52|145.23|142.43|145.32|142.52|145.23|142.43|0
1651804420000|2022-05-06 02:33:40|145.15|142.35|145.15|142.35|145.15|142.35|145.15|142.35|0
1651804430000|2022-05-06 02:33:50|145.1|142.3|145.15|142.35|145.15|142.35|145.1|142.3|0
1651804440000|2022-05-06 02:34:00|145.06|142.26|145.15|142.35|145.15|142.35|145.06|142.26|0
1651804450000|2022-05-06 02:34:10|145.23|142.43|145.23|142.43|145.23|142.43|145.23|142.43|0
1651804460000|2022-05-06 02:34:20|145.06|142.26|145.06|142.26|145.06|142.26|144.98|142.18|0
1651804470000|2022-05-06 02:34:30|144.98|142.18|144.98|142.18|144.98|142.18|144.98|142.18|0
1651804480000|2022-05-06 02:34:40|144.89|142.09|144.98|142.18|144.98|142.18|144.89|142.09|0
1651804490000|2022-05-06 02:34:50|144.93|142.13|144.98|142.18|144.98|142.18|144.93|142.13|0
1651804500000|2022-05-06 02:35:00|145.06|142.26|144.89|142.09|145.06|142.26|144.89|142.09|0
1651804510000|2022-05-06 02:35:10|144.98|142.18|144.89|142.09|144.98|142.18|144.89|142.09|0
1651804520000|2022-05-06 02:35:20|144.85|142.05|144.89|142.09|144.89|142.09|144.85|142.05|0
1651804530000|2022-05-06 02:35:30|144.85|142.05|144.98|142.18|144.98|142.18|144.85|142.05|0
1651804540000|2022-05-06 02:35:40|145.06|142.26|144.89|142.09|145.06|142.26|144.89|142.09|0
1651804550000|2022-05-06 02:35:50|144.81|142.01|144.89|142.09|144.89|142.09|144.81|142.01|0
1651804560000|2022-05-06 02:36:00|144.72|141.92|144.76|141.96|144.81|142.01|144.72|141.92|0
1651804570000|2022-05-06 02:36:10|144.81|142.01|144.89|142.09|144.89|142.09|144.81|142.01|0
1651804580000|2022-05-06 02:36:20|144.81|142.01|144.85|142.05|144.85|142.05|144.81|142.01|0
1651804590000|2022-05-06 02:36:30|144.81|142.01|144.85|142.05|144.85|142.05|144.81|142.01|0
1651804600000|2022-05-06 02:36:40|144.8|142|144.67|141.87|144.8|142|144.67|141.87|0
1651804610000|2022-05-06 02:36:50|144.63|141.83|144.63|141.83|144.67|141.87|144.63|141.83|0
1651804620000|2022-05-06 02:37:00|144.55|141.75|144.5|141.7|144.55|141.75|144.5|141.7|0
1651804630000|2022-05-06 02:37:10|144.46|141.66|144.38|141.58|144.46|141.66|144.38|141.58|0
1651804640000|2022-05-06 02:37:20|144.46|141.66|144.46|141.66|144.46|141.66|144.46|141.66|0
1651804650000|2022-05-06 02:37:30|144.38|141.58|144.46|141.66|144.46|141.66|144.38|141.58|0
1651804670000|2022-05-06 02:37:50|144.55|141.75|144.63|141.83|144.63|141.83|144.55|141.75|0
1651804710000|2022-05-06 02:38:30|144.67|141.87|144.72|141.92|144.72|141.92|144.67|141.87|0
1651804720000|2022-05-06 02:38:40|144.8|142|144.8|142|144.8|142|144.72|141.92|0
1651804730000|2022-05-06 02:38:50|144.89|142.09|144.8|142|144.89|142.09|144.8|142|0
1651804740000|2022-05-06 02:39:00|144.72|141.92|144.67|141.87|144.72|141.92|144.63|141.83|0
1651804750000|2022-05-06 02:39:10|144.63|141.83|144.55|141.75|144.63|141.83|144.55|141.75|0
1651804760000|2022-05-06 02:39:20|144.63|141.83|144.46|141.66|144.63|141.83|144.46|141.66|0
1651804780000|2022-05-06 02:39:40|144.42|141.62|144.38|141.58|144.42|141.62|144.38|141.58|0
1651804790000|2022-05-06 02:39:50|144.46|141.66|144.42|141.62|144.46|141.66|144.42|141.62|0
1651804800000|2022-05-06 02:40:00|144.29|141.49|144.38|141.58|144.38|141.58|144.29|141.49|0
1651804810000|2022-05-06 02:40:10|144.29|141.49|144.29|141.49|144.29|141.49|144.29|141.49|0
1651804820000|2022-05-06 02:40:20|144.2|141.4|144.2|141.4|144.2|141.4|144.03|141.23|0
1651804830000|2022-05-06 02:40:30|144.29|141.49|144.2|141.4|144.29|141.49|144.2|141.4|0
1651804840000|2022-05-06 02:40:40|144.12|141.32|144.12|141.32|144.2|141.4|144.12|141.32|0
1651804850000|2022-05-06 02:40:50|144.2|141.4|144.38|141.58|144.38|141.58|144.2|141.4|0
1651804860000|2022-05-06 02:41:00|144.29|141.49|144.2|141.4|144.29|141.49|144.2|141.4|0
1651804870000|2022-05-06 02:41:10|144.29|141.49|144.2|141.4|144.29|141.49|144.2|141.4|0
1651804890000|2022-05-06 02:41:30|144.12|141.32|144.12|141.32|144.12|141.32|144.12|141.32|0
1651804900000|2022-05-06 02:41:40|144.03|141.23|144.07|141.27|144.07|141.27|144.03|141.23|0
1651804910000|2022-05-06 02:41:50|144.12|141.32|144.12|141.32|144.25|141.45|144.12|141.32|0
1651804920000|2022-05-06 02:42:00|144.2|141.4|144.12|141.32|144.2|141.4|144.12|141.32|0
1651804930000|2022-05-06 02:42:10|144.2|141.4|144.2|141.4|144.29|141.49|144.2|141.4|0
1651804940000|2022-05-06 02:42:20|144.12|141.32|144.29|141.49|144.29|141.49|144.12|141.32|0
1651804950000|2022-05-06 02:42:30|144.2|141.4|144.2|141.4|144.2|141.4|144.2|141.4|0
1651804960000|2022-05-06 02:42:40|144.29|141.49|144.2|141.4|144.29|141.49|144.2|141.4|0
1651804980000|2022-05-06 02:43:00|144.29|141.49|144.46|141.66|144.46|141.66|144.29|141.49|0
1651804990000|2022-05-06 02:43:10|144.37|141.57|144.29|141.49|144.37|141.57|144.2|141.4|0
1651805000000|2022-05-06 02:43:20|144.37|141.57|144.33|141.53|144.37|141.57|144.29|141.49|0
1651805010000|2022-05-06 02:43:30|144.37|141.57|144.29|141.49|144.37|141.57|144.29|141.49|0
1651805020000|2022-05-06 02:43:40|144.2|141.4|144.12|141.32|144.2|141.4|144.12|141.32|0
1651805030000|2022-05-06 02:43:50|144.03|141.23|144.12|141.32|144.12|141.32|144.03|141.23|0
1651805040000|2022-05-06 02:44:00|144.03|141.23|144.12|141.32|144.12|141.32|144.03|141.23|0
1651805050000|2022-05-06 02:44:10|144.2|141.4|144.29|141.49|144.29|141.49|144.2|141.4|0
1651805060000|2022-05-06 02:44:20|144.37|141.57|144.29|141.49|144.37|141.57|144.29|141.49|0
1651805070000|2022-05-06 02:44:30|144.33|141.53|144.29|141.49|144.33|141.53|144.29|141.49|0
1651805080000|2022-05-06 02:44:40|144.37|141.57|144.33|141.53|144.37|141.57|144.29|141.49|0
1651805090000|2022-05-06 02:44:50|144.37|141.57|144.29|141.49|144.37|141.57|144.24|141.44|0
1651805110000|2022-05-06 02:45:10|144.2|141.4|144.24|141.44|144.24|141.44|144.2|141.4|0
1651805120000|2022-05-06 02:45:20|144.2|141.4|144.03|141.23|144.2|141.4|143.95|141.15|0
1651805130000|2022-05-06 02:45:30|143.95|141.15|144.12|141.32|144.12|141.32|143.95|141.15|0
1651805140000|2022-05-06 02:45:40|144.03|141.23|144.12|141.32|144.12|141.32|144.03|141.23|0
1651805150000|2022-05-06 02:45:50|144.2|141.4|144.29|141.49|144.29|141.49|144.2|141.4|0
1651805160000|2022-05-06 02:46:00|144.33|141.53|144.37|141.57|144.37|141.57|144.29|141.49|0
1651805170000|2022-05-06 02:46:10|144.41|141.61|144.46|141.66|144.46|141.66|144.41|141.61|0
1651805180000|2022-05-06 02:46:20|144.41|141.61|144.46|141.66|144.46|141.66|144.41|141.61|0
1651805190000|2022-05-06 02:46:30|144.37|141.57|144.46|141.66|144.46|141.66|144.37|141.57|0
1651805210000|2022-05-06 02:46:50|144.5|141.7|144.46|141.66|144.5|141.7|144.46|141.66|0
1651805220000|2022-05-06 02:47:00|144.5|141.7|144.46|141.66|144.5|141.7|144.46|141.66|0
1651805230000|2022-05-06 02:47:10|144.5|141.7|144.54|141.74|144.63|141.83|144.5|141.7|0
1651805240000|2022-05-06 02:47:20|144.59|141.79|144.54|141.74|144.59|141.79|144.54|141.74|0
1651805260000|2022-05-06 02:47:40|144.63|141.83|144.54|141.74|144.63|141.83|144.54|141.74|0
1651805270000|2022-05-06 02:47:50|144.46|141.66|144.63|141.83|144.63|141.83|144.46|141.66|0
1651805280000|2022-05-06 02:48:00|144.71|141.91|144.71|141.91|144.71|141.91|144.71|141.91|0
1651805290000|2022-05-06 02:48:10|144.8|142|144.89|142.09|144.93|142.13|144.8|142|0
1651805300000|2022-05-06 02:48:20|144.8|142|144.8|142|144.8|142|144.8|142|0
1651805310000|2022-05-06 02:48:30|144.89|142.09|144.8|142|144.89|142.09|144.8|142|0
1651805320000|2022-05-06 02:48:40|144.63|141.83|144.63|141.83|144.71|141.91|144.63|141.83|0
1651805330000|2022-05-06 02:48:50|144.54|141.74|144.58|141.78|144.63|141.83|144.54|141.74|0
1651805340000|2022-05-06 02:49:00|144.54|141.74|144.63|141.83|144.63|141.83|144.54|141.74|0
1651805350000|2022-05-06 02:49:10|144.58|141.78|144.89|142.09|144.89|142.09|144.58|141.78|0
1651805370000|2022-05-06 02:49:30|144.8|142|144.89|142.09|144.89|142.09|144.8|142|0
1651805380000|2022-05-06 02:49:40|145.06|142.26|145.06|142.26|145.06|142.26|145.06|142.26|0
1651805390000|2022-05-06 02:49:50|144.97|142.17|145.06|142.26|145.06|142.26|144.97|142.17|0
1651805400000|2022-05-06 02:50:00|144.89|142.09|144.97|142.17|144.97|142.17|144.89|142.09|0
1651805410000|2022-05-06 02:50:10|145.06|142.26|144.97|142.17|145.06|142.26|144.97|142.17|0
1651805420000|2022-05-06 02:50:20|145.01|142.21|144.97|142.17|145.06|142.26|144.89|142.09|0
1651805430000|2022-05-06 02:50:30|144.89|142.09|145.01|142.21|145.06|142.26|144.89|142.09|0
1651805450000|2022-05-06 02:50:50|145.06|142.26|144.97|142.17|145.06|142.26|144.97|142.17|0
1651805460000|2022-05-06 02:51:00|145.01|142.21|145.06|142.26|145.06|142.26|144.97|142.17|0
1651805470000|2022-05-06 02:51:10|145.14|142.34|144.88|142.08|145.14|142.34|144.88|142.08|0
1651805480000|2022-05-06 02:51:20|144.93|142.13|144.93|142.13|144.97|142.17|144.88|142.08|0
1651805490000|2022-05-06 02:51:30|144.88|142.08|144.88|142.08|144.88|142.08|144.8|142|0
1651805500000|2022-05-06 02:51:40|144.84|142.04|144.8|142|144.84|142.04|144.8|142|0
1651805510000|2022-05-06 02:51:50|144.84|142.04|144.84|142.04|144.88|142.08|144.84|142.04|0
1651805520000|2022-05-06 02:52:00|144.8|142|144.8|142|144.8|142|144.8|142|0
1651805530000|2022-05-06 02:52:10|144.84|142.04|144.84|142.04|144.84|142.04|144.84|142.04|0
1651805540000|2022-05-06 02:52:20|144.8|142|144.8|142|144.8|142|144.8|142|0
1651805550000|2022-05-06 02:52:30|144.88|142.08|144.88|142.08|144.88|142.08|144.88|142.08|0
1651805560000|2022-05-06 02:52:40|144.97|142.17|144.97|142.17|144.97|142.17|144.93|142.13|0
1651805570000|2022-05-06 02:52:50|144.88|142.08|144.88|142.08|144.88|142.08|144.88|142.08|0
1651805580000|2022-05-06 02:53:00|144.97|142.17|145.06|142.26|145.06|142.26|144.97|142.17|0
1651805590000|2022-05-06 02:53:10|144.97|142.17|145.14|142.34|145.14|142.34|144.97|142.17|0
1651805600000|2022-05-06 02:53:20|145.18|142.38|145.4|142.6|145.4|142.6|145.18|142.38|0
1651805610000|2022-05-06 02:53:30|145.35|142.55|145.35|142.55|145.35|142.55|145.35|142.55|0
1651805620000|2022-05-06 02:53:40|145.4|142.6|145.31|142.51|145.4|142.6|145.31|142.51|0
1651805630000|2022-05-06 02:53:50|145.18|142.38|145.06|142.26|145.18|142.38|145.06|142.26|0
1651805640000|2022-05-06 02:54:00|145.18|142.38|145.4|142.6|145.4|142.6|145.14|142.34|0
1651805650000|2022-05-06 02:54:10|145.27|142.47|145.06|142.26|145.27|142.47|145.06|142.26|0
1651805660000|2022-05-06 02:54:20|145.1|142.3|145.14|142.34|145.14|142.34|145.1|142.3|0
1651805670000|2022-05-06 02:54:30|145.06|142.26|145.1|142.3|145.1|142.3|145.06|142.26|0
1651805680000|2022-05-06 02:54:40|145.06|142.26|145.06|142.26|145.1|142.3|145.06|142.26|0
1651805690000|2022-05-06 02:54:50|145.18|142.38|145.31|142.51|145.31|142.51|145.18|142.38|0
1651805710000|2022-05-06 02:55:10|145.35|142.55|145.23|142.43|145.35|142.55|145.23|142.43|0
1651805720000|2022-05-06 02:55:20|145.31|142.51|145.27|142.47|145.31|142.51|145.23|142.43|0
1651805730000|2022-05-06 02:55:30|145.23|142.43|145.23|142.43|145.23|142.43|145.18|142.38|0
1651805740000|2022-05-06 02:55:40|145.14|142.34|145.23|142.43|145.23|142.43|145.14|142.34|0
1651805750000|2022-05-06 02:55:50|145.31|142.51|145.27|142.47|145.31|142.51|145.27|142.47|0
1651805760000|2022-05-06 02:56:00|145.31|142.51|145.23|142.43|145.31|142.51|145.23|142.43|0
1651805770000|2022-05-06 02:56:10|145.31|142.51|145.31|142.51|145.31|142.51|145.31|142.51|0
1651805790000|2022-05-06 02:56:30|145.4|142.6|145.31|142.51|145.4|142.6|145.31|142.51|0
1651805800000|2022-05-06 02:56:40|145.4|142.6|145.35|142.55|145.4|142.6|145.35|142.55|0
1651805810000|2022-05-06 02:56:50|145.4|142.6|145.48|142.68|145.48|142.68|145.4|142.6|0
1651805820000|2022-05-06 02:57:00|145.57|142.77|145.66|142.86|145.66|142.86|145.57|142.77|0
1651805830000|2022-05-06 02:57:10|145.52|142.72|145.57|142.77|145.57|142.77|145.52|142.72|0
1651805840000|2022-05-06 02:57:20|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1651805860000|2022-05-06 02:57:40|145.74|142.94|145.74|142.94|145.74|142.94|145.65|142.85|0
1651805870000|2022-05-06 02:57:50|145.83|143.03|145.65|142.85|145.83|143.03|145.65|142.85|0
1651805880000|2022-05-06 02:58:00|145.61|142.81|145.61|142.81|145.61|142.81|145.61|142.81|0
1651805890000|2022-05-06 02:58:10|145.57|142.77|145.57|142.77|145.65|142.85|145.57|142.77|0
1651805900000|2022-05-06 02:58:20|145.48|142.68|145.48|142.68|145.52|142.72|145.48|142.68|0
1651805910000|2022-05-06 02:58:30|145.52|142.72|145.61|142.81|145.65|142.85|145.52|142.72|0
1651805920000|2022-05-06 02:58:40|145.57|142.77|145.44|142.64|145.57|142.77|145.44|142.64|0
1651805930000|2022-05-06 02:58:50|145.4|142.6|145.44|142.64|145.44|142.64|145.4|142.6|0
1651805940000|2022-05-06 02:59:00|145.4|142.6|145.4|142.6|145.4|142.6|145.35|142.55|0
1651805950000|2022-05-06 02:59:10|145.22|142.42|145.31|142.51|145.31|142.51|145.22|142.42|0
1651805960000|2022-05-06 02:59:20|145.48|142.68|145.35|142.55|145.48|142.68|145.35|142.55|0
1651805970000|2022-05-06 02:59:30|145.4|142.6|145.48|142.68|145.48|142.68|145.4|142.6|0
1651805980000|2022-05-06 02:59:40|145.4|142.6|145.4|142.6|145.4|142.6|145.4|142.6|0
1651805990000|2022-05-06 02:59:50|145.35|142.55|145.35|142.55|145.35|142.55|145.35|142.55|0
1651806000000|2022-05-06 03:00:00|145.4|142.6|145.74|142.94|145.74|142.94|145.4|142.6|0
1651806010000|2022-05-06 03:00:10|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1651806020000|2022-05-06 03:00:20|146|143.2|146.17|143.37|146.17|143.37|146|143.2|0
1651806030000|2022-05-06 03:00:30|146.21|143.41|146|143.2|146.21|143.41|145.91|143.11|0
1651806040000|2022-05-06 03:00:40|146.13|143.33|146.26|143.46|146.26|143.46|146.13|143.33|0
1651806050000|2022-05-06 03:00:50|146.43|143.63|146.43|143.63|146.43|143.63|146.34|143.54|0
1651806060000|2022-05-06 03:01:00|146.3|143.5|146.08|143.28|146.3|143.5|146.08|143.28|0
1651806070000|2022-05-06 03:01:10|145.91|143.11|145.95|143.15|145.95|143.15|145.91|143.11|0
1651806080000|2022-05-06 03:01:20|145.91|143.11|145.91|143.11|145.91|143.11|145.91|143.11|0
1651806090000|2022-05-06 03:01:30|145.87|143.07|145.91|143.11|145.91|143.11|145.87|143.07|0
1651806100000|2022-05-06 03:01:40|145.87|143.07|145.83|143.03|145.87|143.07|145.83|143.03|0
1651806110000|2022-05-06 03:01:50|145.74|142.94|145.65|142.85|145.74|142.94|145.65|142.85|0
1651806120000|2022-05-06 03:02:00|145.57|142.77|145.65|142.85|145.65|142.85|145.57|142.77|0
1651806130000|2022-05-06 03:02:10|145.74|142.94|145.61|142.81|145.74|142.94|145.61|142.81|0
1651806140000|2022-05-06 03:02:20|145.65|142.85|145.78|142.98|145.78|142.98|145.65|142.85|0
1651806150000|2022-05-06 03:02:30|145.74|142.94|145.65|142.85|145.74|142.94|145.65|142.85|0
1651806160000|2022-05-06 03:02:40|145.74|142.94|145.74|142.94|145.74|142.94|145.74|142.94|0
1651806170000|2022-05-06 03:02:50|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1651806180000|2022-05-06 03:03:00|145.74|142.94|145.82|143.02|145.82|143.02|145.74|142.94|0
1651806190000|2022-05-06 03:03:10|145.91|143.11|145.87|143.07|145.91|143.11|145.78|142.98|0
1651806200000|2022-05-06 03:03:20|145.91|143.11|145.74|142.94|145.91|143.11|145.74|142.94|0
1651806210000|2022-05-06 03:03:30|145.82|143.02|145.78|142.98|145.82|143.02|145.78|142.98|0
1651806220000|2022-05-06 03:03:40|145.82|143.02|145.74|142.94|145.82|143.02|145.74|142.94|0
1651806230000|2022-05-06 03:03:50|145.78|142.98|145.74|142.94|145.78|142.98|145.74|142.94|0
1651806240000|2022-05-06 03:04:00|145.65|142.85|145.61|142.81|145.65|142.85|145.57|142.77|0
1651806250000|2022-05-06 03:04:10|145.57|142.77|145.61|142.81|145.61|142.81|145.57|142.77|0
1651806260000|2022-05-06 03:04:20|145.57|142.77|145.57|142.77|145.57|142.77|145.57|142.77|0
1651806270000|2022-05-06 03:04:30|145.52|142.72|145.61|142.81|145.61|142.81|145.52|142.72|0
1651806280000|2022-05-06 03:04:40|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1651806290000|2022-05-06 03:04:50|145.61|142.81|145.61|142.81|145.65|142.85|145.61|142.81|0
1651806300000|2022-05-06 03:05:00|145.57|142.77|145.26|142.46|145.57|142.77|145.26|142.46|0
1651806310000|2022-05-06 03:05:10|145.31|142.51|145.22|142.42|145.39|142.59|145.22|142.42|0
1651806320000|2022-05-06 03:05:20|145.18|142.38|145.14|142.34|145.22|142.42|145.14|142.34|0
1651806340000|2022-05-06 03:05:40|145.05|142.25|145.05|142.25|145.05|142.25|144.97|142.17|0
1651806350000|2022-05-06 03:05:50|145.01|142.21|145.05|142.25|145.05|142.25|145.01|142.21|0
1651806360000|2022-05-06 03:06:00|145.01|142.21|144.96|142.16|145.01|142.21|144.96|142.16|0
1651806370000|2022-05-06 03:06:10|145.05|142.25|145.01|142.21|145.05|142.25|145.01|142.21|0
1651806380000|2022-05-06 03:06:20|145.05|142.25|144.96|142.16|145.05|142.25|144.96|142.16|0
1651806390000|2022-05-06 03:06:30|144.88|142.08|144.83|142.03|144.96|142.16|144.83|142.03|0
1651806400000|2022-05-06 03:06:40|144.88|142.08|144.96|142.16|144.96|142.16|144.88|142.08|0
1651806410000|2022-05-06 03:06:50|145.01|142.21|145.01|142.21|145.01|142.21|144.96|142.16|0
1651806420000|2022-05-06 03:07:00|144.96|142.16|145.05|142.25|145.05|142.25|144.96|142.16|0
1651806430000|2022-05-06 03:07:10|145.01|142.21|145.14|142.34|145.14|142.34|145.01|142.21|0
1651806440000|2022-05-06 03:07:20|145.05|142.25|145.01|142.21|145.05|142.25|145.01|142.21|0
1651806450000|2022-05-06 03:07:30|144.96|142.16|144.88|142.08|144.96|142.16|144.88|142.08|0
1651806460000|2022-05-06 03:07:40|144.79|141.99|144.88|142.08|144.88|142.08|144.79|141.99|0
1651806470000|2022-05-06 03:07:50|144.96|142.16|144.96|142.16|144.96|142.16|144.96|142.16|0
1651806480000|2022-05-06 03:08:00|144.88|142.08|144.88|142.08|144.88|142.08|144.88|142.08|0
1651806490000|2022-05-06 03:08:10|144.83|142.03|144.79|141.99|144.88|142.08|144.79|141.99|0
1651806500000|2022-05-06 03:08:20|144.88|142.08|144.88|142.08|144.88|142.08|144.88|142.08|0
1651806510000|2022-05-06 03:08:30|144.83|142.03|144.79|141.99|144.88|142.08|144.79|141.99|0
1651806520000|2022-05-06 03:08:40|144.88|142.08|144.96|142.16|144.96|142.16|144.88|142.08|0
1651806530000|2022-05-06 03:08:50|145.05|142.25|144.96|142.16|145.05|142.25|144.96|142.16|0
1651806540000|2022-05-06 03:09:00|145.05|142.25|145.05|142.25|145.05|142.25|145.05|142.25|0
1651806550000|2022-05-06 03:09:10|145.14|142.34|145.14|142.34|145.14|142.34|145.14|142.34|0
1651806560000|2022-05-06 03:09:20|145.05|142.25|145.05|142.25|145.05|142.25|145.05|142.25|0
1651806570000|2022-05-06 03:09:30|145.14|142.34|145.05|142.25|145.14|142.34|145.05|142.25|0
1651806580000|2022-05-06 03:09:40|145|142.2|145|142.2|145|142.2|145|142.2|0
1651806590000|2022-05-06 03:09:50|145.05|142.25|145.13|142.33|145.13|142.33|145.05|142.25|0
1651806600000|2022-05-06 03:10:00|145.09|142.29|145.13|142.33|145.13|142.33|145.09|142.29|0
1651806630000|2022-05-06 03:10:30|145.09|142.29|145.05|142.25|145.09|142.29|145.05|142.25|0
1651806640000|2022-05-06 03:10:40|145.09|142.29|145.13|142.33|145.13|142.33|145.09|142.29|0
1651806650000|2022-05-06 03:10:50|145.05|142.25|145.05|142.25|145.05|142.25|145.05|142.25|0
1651806660000|2022-05-06 03:11:00|145|142.2|144.96|142.16|145|142.2|144.96|142.16|0
1651806670000|2022-05-06 03:11:10|145|142.2|145|142.2|145|142.2|145|142.2|0
1651806680000|2022-05-06 03:11:20|145.05|142.25|145.13|142.33|145.13|142.33|145.05|142.25|0
1651806690000|2022-05-06 03:11:30|145.22|142.42|145.22|142.42|145.22|142.42|145.13|142.33|0
1651806700000|2022-05-06 03:11:40|145.18|142.38|145.13|142.33|145.18|142.38|145.13|142.33|0
1651806720000|2022-05-06 03:12:00|145.22|142.42|145.18|142.38|145.22|142.42|145.18|142.38|0
1651806730000|2022-05-06 03:12:10|145.13|142.33|145.18|142.38|145.22|142.42|145.13|142.33|0
1651806740000|2022-05-06 03:12:20|145.22|142.42|145.13|142.33|145.22|142.42|145.13|142.33|0
1651806760000|2022-05-06 03:12:40|145.22|142.42|145.13|142.33|145.22|142.42|145.13|142.33|0
1651806770000|2022-05-06 03:12:50|145.05|142.25|145|142.2|145.05|142.25|145|142.2|0
1651806780000|2022-05-06 03:13:00|144.96|142.16|145.13|142.33|145.13|142.33|144.96|142.16|0
1651806790000|2022-05-06 03:13:10|145.17|142.37|145.22|142.42|145.22|142.42|145.17|142.37|0
1651806800000|2022-05-06 03:13:20|145.13|142.33|145.13|142.33|145.13|142.33|145.13|142.33|0
1651806810000|2022-05-06 03:13:30|145.09|142.29|145.13|142.33|145.13|142.33|145.09|142.29|0
1651806820000|2022-05-06 03:13:40|145.09|142.29|145.13|142.33|145.13|142.33|145.09|142.29|0
1651806850000|2022-05-06 03:14:10|145.05|142.25|145|142.2|145.05|142.25|144.96|142.16|0
1651806860000|2022-05-06 03:14:20|145.05|142.25|144.96|142.16|145.05|142.25|144.96|142.16|0
1651806870000|2022-05-06 03:14:30|144.92|142.12|144.88|142.08|144.92|142.12|144.88|142.08|0
1651806880000|2022-05-06 03:14:40|144.83|142.03|144.83|142.03|144.83|142.03|144.83|142.03|0
1651806890000|2022-05-06 03:14:50|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651806900000|2022-05-06 03:15:00|144.88|142.08|144.96|142.16|144.96|142.16|144.88|142.08|0
1651806910000|2022-05-06 03:15:10|144.83|142.03|144.79|141.99|144.83|142.03|144.79|141.99|0
1651806920000|2022-05-06 03:15:20|144.7|141.9|144.88|142.08|144.88|142.08|144.7|141.9|0
1651806930000|2022-05-06 03:15:30|144.92|142.12|144.96|142.16|144.96|142.16|144.88|142.08|0
1651806940000|2022-05-06 03:15:40|144.92|142.12|144.88|142.08|144.92|142.12|144.88|142.08|0
1651806950000|2022-05-06 03:15:50|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651806960000|2022-05-06 03:16:00|144.88|142.08|144.88|142.08|144.96|142.16|144.88|142.08|0
1651806980000|2022-05-06 03:16:20|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651807010000|2022-05-06 03:16:50|144.88|142.08|144.87|142.07|144.88|142.08|144.87|142.07|0
1651807030000|2022-05-06 03:17:10|145.05|142.25|145.05|142.25|145.05|142.25|145.05|142.25|0
1651807050000|2022-05-06 03:17:30|144.96|142.16|144.96|142.16|144.96|142.16|144.92|142.12|0
1651807060000|2022-05-06 03:17:40|144.87|142.07|144.87|142.07|144.87|142.07|144.87|142.07|0
1651807080000|2022-05-06 03:18:00|144.79|141.99|144.87|142.07|144.87|142.07|144.79|141.99|0
1651807090000|2022-05-06 03:18:10|144.92|142.12|144.96|142.16|144.96|142.16|144.92|142.12|0
1651807110000|2022-05-06 03:18:30|144.87|142.07|144.87|142.07|144.87|142.07|144.87|142.07|0
1651807120000|2022-05-06 03:18:40|144.96|142.16|144.87|142.07|144.96|142.16|144.87|142.07|0
1651807140000|2022-05-06 03:19:00|144.96|142.16|145.05|142.25|145.05|142.25|144.96|142.16|0
1651807150000|2022-05-06 03:19:10|144.92|142.12|144.96|142.16|144.96|142.16|144.92|142.12|0
1651807160000|2022-05-06 03:19:20|144.87|142.07|144.79|141.99|144.87|142.07|144.79|141.99|0
1651807170000|2022-05-06 03:19:30|144.87|142.07|144.83|142.03|144.87|142.07|144.83|142.03|0
1651807180000|2022-05-06 03:19:40|144.87|142.07|144.87|142.07|144.87|142.07|144.87|142.07|0
1651807190000|2022-05-06 03:19:50|144.83|142.03|144.87|142.07|144.87|142.07|144.83|142.03|0
1651807200000|2022-05-06 03:20:00|144.96|142.16|145.05|142.25|145.05|142.25|144.96|142.16|0
1651807210000|2022-05-06 03:20:10|145.13|142.33|145.13|142.33|145.13|142.33|145.13|142.33|0
1651807220000|2022-05-06 03:20:20|145.09|142.29|145.09|142.29|145.09|142.29|145.09|142.29|0
1651807230000|2022-05-06 03:20:30|145.05|142.25|145.04|142.24|145.05|142.25|145.04|142.24|0
1651807240000|2022-05-06 03:20:40|145.13|142.33|145.13|142.33|145.13|142.33|145.13|142.33|0
1651807250000|2022-05-06 03:20:50|145.22|142.42|145.3|142.5|145.3|142.5|145.22|142.42|0
1651807260000|2022-05-06 03:21:00|145.22|142.42|145.04|142.24|145.22|142.42|145.04|142.24|0
1651807270000|2022-05-06 03:21:10|145.13|142.33|145.13|142.33|145.22|142.42|145.13|142.33|0
1651807280000|2022-05-06 03:21:20|145.22|142.42|145.13|142.33|145.22|142.42|145.13|142.33|0
1651807290000|2022-05-06 03:21:30|145.04|142.24|145.04|142.24|145.04|142.24|145|142.2|0
1651807300000|2022-05-06 03:21:40|144.96|142.16|144.96|142.16|144.96|142.16|144.96|142.16|0
1651807310000|2022-05-06 03:21:50|144.87|142.07|144.87|142.07|144.96|142.16|144.87|142.07|0
1651807320000|2022-05-06 03:22:00|144.96|142.16|144.87|142.07|144.96|142.16|144.87|142.07|0
1651807330000|2022-05-06 03:22:10|144.91|142.11|144.87|142.07|144.91|142.11|144.87|142.07|0
1651807340000|2022-05-06 03:22:20|144.96|142.16|144.96|142.16|144.96|142.16|144.96|142.16|0
1651807350000|2022-05-06 03:22:30|144.91|142.11|144.91|142.11|144.91|142.11|144.91|142.11|0
1651807360000|2022-05-06 03:22:40|144.87|142.07|144.87|142.07|144.91|142.11|144.87|142.07|0
1651807370000|2022-05-06 03:22:50|144.79|141.99|144.79|141.99|144.79|141.99|144.79|141.99|0
1651807380000|2022-05-06 03:23:00|144.87|142.07|144.87|142.07|144.87|142.07|144.83|142.03|0
1651807390000|2022-05-06 03:23:10|144.79|141.99|144.87|142.07|144.87|142.07|144.79|141.99|0
1651807400000|2022-05-06 03:23:20|144.96|142.16|144.91|142.11|144.96|142.16|144.91|142.11|0
1651807410000|2022-05-06 03:23:30|144.83|142.03|144.91|142.11|144.91|142.11|144.83|142.03|0
1651807420000|2022-05-06 03:23:40|144.87|142.07|144.91|142.11|144.91|142.11|144.87|142.07|0
1651807430000|2022-05-06 03:23:50|144.87|142.07|144.87|142.07|144.87|142.07|144.87|142.07|0
1651807440000|2022-05-06 03:24:00|144.91|142.11|144.87|142.07|144.91|142.11|144.87|142.07|0
1651807450000|2022-05-06 03:24:10|144.96|142.16|144.96|142.16|144.96|142.16|144.96|142.16|0
1651807460000|2022-05-06 03:24:20|145.04|142.24|145.04|142.24|145.04|142.24|145.04|142.24|0
1651807480000|2022-05-06 03:24:40|144.96|142.16|145|142.2|145|142.2|144.96|142.16|0
1651807490000|2022-05-06 03:24:50|144.96|142.16|145.47|142.67|145.56|142.76|144.96|142.16|0
1651807500000|2022-05-06 03:25:00|145.39|142.59|145.39|142.59|145.47|142.67|145.39|142.59|0
1651807510000|2022-05-06 03:25:10|145.43|142.63|145.3|142.5|145.43|142.63|145.3|142.5|0
1651807520000|2022-05-06 03:25:20|145.34|142.54|145.21|142.41|145.34|142.54|145.21|142.41|0
1651807530000|2022-05-06 03:25:30|145.26|142.46|145.3|142.5|145.3|142.5|145.26|142.46|0
1651807540000|2022-05-06 03:25:40|145.26|142.46|145.39|142.59|145.39|142.59|145.26|142.46|0
1651807550000|2022-05-06 03:25:50|145.47|142.67|145.47|142.67|145.47|142.67|145.47|142.67|0
1651807570000|2022-05-06 03:26:10|145.39|142.59|145.47|142.67|145.56|142.76|145.39|142.59|0
1651807580000|2022-05-06 03:26:20|145.39|142.59|145.47|142.67|145.47|142.67|145.39|142.59|0
1651807590000|2022-05-06 03:26:30|145.43|142.63|145.47|142.67|145.47|142.67|145.39|142.59|0
1651807600000|2022-05-06 03:26:40|145.39|142.59|145.39|142.59|145.39|142.59|145.3|142.5|0
1651807610000|2022-05-06 03:26:50|145.3|142.5|145.3|142.5|145.3|142.5|145.3|142.5|0
1651807620000|2022-05-06 03:27:00|145.21|142.41|145.13|142.33|145.21|142.41|145.13|142.33|0
1651807630000|2022-05-06 03:27:10|145.21|142.41|145.3|142.5|145.3|142.5|145.21|142.41|0
1651807640000|2022-05-06 03:27:20|145.21|142.41|145.13|142.33|145.21|142.41|145.13|142.33|0
1651807650000|2022-05-06 03:27:30|145.17|142.37|145.13|142.33|145.17|142.37|145.13|142.33|0
1651807660000|2022-05-06 03:27:40|145.21|142.41|145.13|142.33|145.21|142.41|145.13|142.33|0
1651807680000|2022-05-06 03:28:00|145.21|142.41|145.39|142.59|145.39|142.59|145.21|142.41|0
1651807690000|2022-05-06 03:28:10|145.3|142.5|145.47|142.67|145.47|142.67|145.21|142.41|0
1651807700000|2022-05-06 03:28:20|145.6|142.8|145.56|142.76|145.6|142.8|145.56|142.76|0
1651807710000|2022-05-06 03:28:30|145.47|142.67|145.56|142.76|145.56|142.76|145.47|142.67|0
1651807720000|2022-05-06 03:28:40|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1651807730000|2022-05-06 03:28:50|145.47|142.67|145.51|142.71|145.51|142.71|145.47|142.67|0
1651807740000|2022-05-06 03:29:00|145.47|142.67|145.56|142.76|145.56|142.76|145.38|142.58|0
1651807750000|2022-05-06 03:29:10|145.47|142.67|145.47|142.67|145.56|142.76|145.47|142.67|0
1651807760000|2022-05-06 03:29:20|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1651807770000|2022-05-06 03:29:30|145.6|142.8|145.64|142.84|145.64|142.84|145.56|142.76|0
1651807780000|2022-05-06 03:29:40|145.56|142.76|145.38|142.58|145.56|142.76|145.38|142.58|0
1651807790000|2022-05-06 03:29:50|145.43|142.63|145.43|142.63|145.43|142.63|145.43|142.63|0
1651807800000|2022-05-06 03:30:00|145.51|142.71|145.47|142.67|145.51|142.71|145.34|142.54|0
1651807810000|2022-05-06 03:30:10|145.51|142.71|145.47|142.67|145.51|142.71|145.47|142.67|0
1651807820000|2022-05-06 03:30:20|145.38|142.58|145.38|142.58|145.38|142.58|145.38|142.58|0
1651807830000|2022-05-06 03:30:30|145.3|142.5|145.38|142.58|145.38|142.58|145.3|142.5|0
1651807840000|2022-05-06 03:30:40|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1651807850000|2022-05-06 03:30:50|145.64|142.84|145.73|142.93|145.73|142.93|145.64|142.84|0
1651807860000|2022-05-06 03:31:00|145.64|142.84|145.73|142.93|145.73|142.93|145.56|142.76|0
1651807870000|2022-05-06 03:31:10|145.81|143.01|145.9|143.1|145.9|143.1|145.73|142.93|0
1651807880000|2022-05-06 03:31:20|145.99|143.19|145.99|143.19|145.99|143.19|145.99|143.19|0
1651807890000|2022-05-06 03:31:30|146.29|143.49|146.11|143.31|146.29|143.49|146.07|143.27|0
1651807900000|2022-05-06 03:31:40|146.16|143.36|146.16|143.36|146.16|143.36|146.07|143.27|0
1651807910000|2022-05-06 03:31:50|146.07|143.27|146.07|143.27|146.07|143.27|146.07|143.27|0
1651807920000|2022-05-06 03:32:00|145.99|143.19|146.11|143.31|146.11|143.31|145.99|143.19|0
1651807930000|2022-05-06 03:32:10|146.07|143.27|146.33|143.53|146.33|143.53|146.07|143.27|0
1651807940000|2022-05-06 03:32:20|146.24|143.44|146.33|143.53|146.33|143.53|146.24|143.44|0
1651807950000|2022-05-06 03:32:30|146.2|143.4|146.2|143.4|146.24|143.44|146.2|143.4|0
1651807960000|2022-05-06 03:32:40|146.24|143.44|146.42|143.62|146.42|143.62|146.24|143.44|0
1651807970000|2022-05-06 03:32:50|146.24|143.44|146.24|143.44|146.24|143.44|146.24|143.44|0
1651807980000|2022-05-06 03:33:00|146.29|143.49|146.24|143.44|146.29|143.49|146.24|143.44|0
1651807990000|2022-05-06 03:33:10|146.28|143.48|146.28|143.48|146.28|143.48|146.28|143.48|0
1651808000000|2022-05-06 03:33:20|146.24|143.44|146.42|143.62|146.42|143.62|146.24|143.44|0
1651808010000|2022-05-06 03:33:30|146.5|143.7|146.59|143.79|146.59|143.79|146.5|143.7|0
1651808030000|2022-05-06 03:33:50|146.5|143.7|146.67|143.87|146.76|143.96|146.5|143.7|0
1651808040000|2022-05-06 03:34:00|146.5|143.7|146.59|143.79|146.59|143.79|146.5|143.7|0
1651808050000|2022-05-06 03:34:10|146.67|143.87|146.67|143.87|146.67|143.87|146.59|143.79|0
1651808060000|2022-05-06 03:34:20|146.76|143.96|146.67|143.87|146.76|143.96|146.67|143.87|0
1651808070000|2022-05-06 03:34:30|146.76|143.96|146.93|144.13|146.93|144.13|146.76|143.96|0
1651808080000|2022-05-06 03:34:40|146.85|144.05|146.93|144.13|146.93|144.13|146.85|144.05|0
1651808090000|2022-05-06 03:34:50|147.02|144.22|146.85|144.05|147.02|144.22|146.85|144.05|0
1651808100000|2022-05-06 03:35:00|146.93|144.13|146.85|144.05|146.93|144.13|146.85|144.05|0
1651808110000|2022-05-06 03:35:10|146.93|144.13|147.02|144.22|147.02|144.22|146.93|144.13|0
1651808120000|2022-05-06 03:35:20|147.11|144.31|147.02|144.22|147.11|144.31|147.02|144.22|0
1651808130000|2022-05-06 03:35:30|146.93|144.13|147.02|144.22|147.11|144.31|146.93|144.13|0
1651808140000|2022-05-06 03:35:40|146.85|144.05|146.72|143.92|146.85|144.05|146.72|143.92|0
1651808150000|2022-05-06 03:35:50|146.8|144|146.76|143.96|146.8|144|146.67|143.87|0
1651808160000|2022-05-06 03:36:00|146.85|144.05|147.11|144.31|147.11|144.31|146.85|144.05|0
1651808170000|2022-05-06 03:36:10|147.02|144.22|147.11|144.31|147.11|144.31|147.02|144.22|0
1651808180000|2022-05-06 03:36:20|147.19|144.39|147.32|144.52|147.32|144.52|147.19|144.39|0
1651808190000|2022-05-06 03:36:30|147.45|144.65|147.54|144.74|147.54|144.74|147.45|144.65|0
1651808200000|2022-05-06 03:36:40|147.45|144.65|147.63|144.83|147.71|144.91|147.45|144.65|0
1651808210000|2022-05-06 03:36:50|147.45|144.65|147.54|144.74|147.63|144.83|147.45|144.65|0
1651808220000|2022-05-06 03:37:00|147.45|144.65|147.45|144.65|147.54|144.74|147.45|144.65|0
1651808230000|2022-05-06 03:37:10|147.37|144.57|147.37|144.57|147.37|144.57|147.32|144.52|0
1651808240000|2022-05-06 03:37:20|147.28|144.48|147.19|144.39|147.28|144.48|147.19|144.39|0
1651808250000|2022-05-06 03:37:30|147.28|144.48|147.19|144.39|147.28|144.48|147.19|144.39|0
1651808260000|2022-05-06 03:37:40|147.28|144.48|147.19|144.39|147.28|144.48|147.19|144.39|0
1651808280000|2022-05-06 03:38:00|147.23|144.43|147.28|144.48|147.28|144.48|147.19|144.39|0
1651808290000|2022-05-06 03:38:10|147.37|144.57|147.45|144.65|147.45|144.65|147.37|144.57|0
1651808300000|2022-05-06 03:38:20|147.37|144.57|147.41|144.61|147.41|144.61|147.37|144.57|0
1651808310000|2022-05-06 03:38:30|147.37|144.57|147.19|144.39|147.37|144.57|147.19|144.39|0
1651808320000|2022-05-06 03:38:40|147.11|144.31|147.28|144.48|147.28|144.48|147.11|144.31|0
1651808350000|2022-05-06 03:39:10|147.41|144.61|147.36|144.56|147.41|144.61|147.36|144.56|0
1651808360000|2022-05-06 03:39:20|147.45|144.65|147.36|144.56|147.45|144.65|147.36|144.56|0
1651808370000|2022-05-06 03:39:30|147.41|144.61|147.28|144.48|147.41|144.61|147.28|144.48|0
1651808380000|2022-05-06 03:39:40|147.36|144.56|147.19|144.39|147.36|144.56|147.19|144.39|0
1651808390000|2022-05-06 03:39:50|147.28|144.48|147.28|144.48|147.28|144.48|147.28|144.48|0
1651808400000|2022-05-06 03:40:00|147.23|144.43|147.19|144.39|147.28|144.48|147.19|144.39|0
1651808410000|2022-05-06 03:40:10|147.1|144.3|147.1|144.3|147.1|144.3|147.1|144.3|0
1651808420000|2022-05-06 03:40:20|147.02|144.22|147.19|144.39|147.19|144.39|147.02|144.22|0
1651808430000|2022-05-06 03:40:30|147.1|144.3|147.19|144.39|147.19|144.39|147.1|144.3|0
1651808440000|2022-05-06 03:40:40|147.28|144.48|147.1|144.3|147.28|144.48|147.1|144.3|0
1651808460000|2022-05-06 03:41:00|147.02|144.22|147.02|144.22|147.02|144.22|147.02|144.22|0
1651808470000|2022-05-06 03:41:10|146.93|144.13|146.93|144.13|146.93|144.13|146.93|144.13|0
1651808480000|2022-05-06 03:41:20|146.84|144.04|146.84|144.04|146.84|144.04|146.76|143.96|0
1651808490000|2022-05-06 03:41:30|146.93|144.13|146.93|144.13|146.97|144.17|146.93|144.13|0
1651808500000|2022-05-06 03:41:40|147.02|144.22|146.93|144.13|147.02|144.22|146.89|144.09|0
1651808510000|2022-05-06 03:41:50|146.84|144.04|146.89|144.09|146.93|144.13|146.84|144.04|0
1651808520000|2022-05-06 03:42:00|146.84|144.04|146.97|144.17|146.97|144.17|146.84|144.04|0
1651808530000|2022-05-06 03:42:10|146.89|144.09|146.93|144.13|147.02|144.22|146.89|144.09|0
1651808540000|2022-05-06 03:42:20|146.84|144.04|146.76|143.96|146.84|144.04|146.76|143.96|0
1651808550000|2022-05-06 03:42:30|146.84|144.04|146.76|143.96|146.84|144.04|146.76|143.96|0
1651808560000|2022-05-06 03:42:40|146.8|144|146.67|143.87|146.8|144|146.67|143.87|0
1651808570000|2022-05-06 03:42:50|146.76|143.96|146.76|143.96|146.76|143.96|146.76|143.96|0
1651808580000|2022-05-06 03:43:00|146.84|144.04|146.89|144.09|146.97|144.17|146.8|144|0
1651808590000|2022-05-06 03:43:10|146.93|144.13|146.89|144.09|147.02|144.22|146.89|144.09|0
1651808600000|2022-05-06 03:43:20|146.93|144.13|146.97|144.17|146.97|144.17|146.93|144.13|0
1651808610000|2022-05-06 03:43:30|147.02|144.22|147.02|144.22|147.1|144.3|146.97|144.17|0
1651808620000|2022-05-06 03:43:40|147.06|144.26|147.02|144.22|147.06|144.26|147.02|144.22|0
1651808630000|2022-05-06 03:43:50|147.1|144.3|147.1|144.3|147.1|144.3|147.1|144.3|0
1651808640000|2022-05-06 03:44:00|147.19|144.39|147.36|144.56|147.36|144.56|147.19|144.39|0
1651808650000|2022-05-06 03:44:10|147.4|144.6|147.36|144.56|147.4|144.6|147.36|144.56|0
1651808660000|2022-05-06 03:44:20|147.45|144.65|147.45|144.65|147.45|144.65|147.45|144.65|0
1651808670000|2022-05-06 03:44:30|147.54|144.74|147.62|144.82|147.62|144.82|147.54|144.74|0
1651808690000|2022-05-06 03:44:50|147.54|144.74|147.62|144.82|147.62|144.82|147.54|144.74|0
1651808700000|2022-05-06 03:45:00|147.71|144.91|147.58|144.78|147.71|144.91|147.58|144.78|0
1651808710000|2022-05-06 03:45:10|147.66|144.86|147.71|144.91|147.71|144.91|147.66|144.86|0
1651808730000|2022-05-06 03:45:30|147.62|144.82|147.54|144.74|147.66|144.86|147.54|144.74|0
1651808740000|2022-05-06 03:45:40|147.62|144.82|147.62|144.82|147.62|144.82|147.62|144.82|0
1651808750000|2022-05-06 03:45:50|147.58|144.78|147.8|145|147.8|145|147.58|144.78|0
1651808760000|2022-05-06 03:46:00|147.71|144.91|147.62|144.82|147.71|144.91|147.62|144.82|0
1651808770000|2022-05-06 03:46:10|147.36|144.56|147.36|144.56|147.36|144.56|147.36|144.56|0
1651808780000|2022-05-06 03:46:20|147.45|144.65|147.54|144.74|147.54|144.74|147.45|144.65|0
1651808790000|2022-05-06 03:46:30|147.62|144.82|147.62|144.82|147.62|144.82|147.62|144.82|0
1651808810000|2022-05-06 03:46:50|147.71|144.91|147.71|144.91|147.71|144.91|147.71|144.91|0
1651808820000|2022-05-06 03:47:00|147.62|144.82|147.54|144.74|147.62|144.82|147.54|144.74|0
1651808830000|2022-05-06 03:47:10|147.62|144.82|147.58|144.78|147.62|144.82|147.54|144.74|0
1651808840000|2022-05-06 03:47:20|147.53|144.73|147.71|144.91|147.71|144.91|147.53|144.73|0
1651808870000|2022-05-06 03:47:50|147.53|144.73|147.62|144.82|147.62|144.82|147.53|144.73|0
1651808880000|2022-05-06 03:48:00|147.49|144.69|147.45|144.65|147.49|144.69|147.45|144.65|0
1651808890000|2022-05-06 03:48:10|147.62|144.82|147.75|144.95|147.75|144.95|147.62|144.82|0
1651808900000|2022-05-06 03:48:20|147.71|144.91|147.75|144.95|147.75|144.95|147.71|144.91|0
1651808910000|2022-05-06 03:48:30|147.79|144.99|147.62|144.82|147.79|144.99|147.62|144.82|0
1651808920000|2022-05-06 03:48:40|147.45|144.65|147.58|144.78|147.58|144.78|147.45|144.65|0
1651808930000|2022-05-06 03:48:50|147.62|144.82|147.58|144.78|147.62|144.82|147.58|144.78|0
1651808940000|2022-05-06 03:49:00|147.49|144.69|147.49|144.69|147.53|144.73|147.49|144.69|0
1651808950000|2022-05-06 03:49:10|147.53|144.73|147.45|144.65|147.53|144.73|147.45|144.65|0
1651808980000|2022-05-06 03:49:40|147.4|144.6|147.4|144.6|147.4|144.6|147.4|144.6|0
1651808990000|2022-05-06 03:49:50|147.45|144.65|147.45|144.65|147.49|144.69|147.45|144.65|0
1651809000000|2022-05-06 03:50:00|147.36|144.56|147.53|144.73|147.53|144.73|147.36|144.56|0
1651809010000|2022-05-06 03:50:10|147.62|144.82|147.62|144.82|147.62|144.82|147.62|144.82|0
1651809020000|2022-05-06 03:50:20|147.71|144.91|147.62|144.82|147.71|144.91|147.62|144.82|0
1651809040000|2022-05-06 03:50:40|147.71|144.91|147.62|144.82|147.71|144.91|147.62|144.82|0
1651809060000|2022-05-06 03:51:00|147.58|144.78|147.62|144.82|147.62|144.82|147.53|144.73|0
1651809070000|2022-05-06 03:51:10|147.66|144.86|147.62|144.82|147.71|144.91|147.62|144.82|0
1651809080000|2022-05-06 03:51:20|147.71|144.91|147.62|144.82|147.71|144.91|147.62|144.82|0
1651809100000|2022-05-06 03:51:40|147.66|144.86|147.62|144.82|147.66|144.86|147.62|144.82|0
1651809110000|2022-05-06 03:51:50|147.66|144.86|147.66|144.86|147.66|144.86|147.62|144.82|0
1651809120000|2022-05-06 03:52:00|148.23|145.43|148.1|145.3|148.23|145.43|148.1|145.3|0
1651809130000|2022-05-06 03:52:10|148.14|145.34|148.23|145.43|148.23|145.43|148.14|145.34|0
1651809140000|2022-05-06 03:52:20|148.05|145.25|147.97|145.17|148.05|145.25|147.97|145.17|0
1651809150000|2022-05-06 03:52:30|148.05|145.25|148.05|145.25|148.1|145.3|148.05|145.25|0
1651809160000|2022-05-06 03:52:40|148.14|145.34|148.49|145.69|148.49|145.69|148.14|145.34|0
1651809170000|2022-05-06 03:52:50|148.58|145.78|148.58|145.78|148.58|145.78|148.58|145.78|0
1651809180000|2022-05-06 03:53:00|148.4|145.6|148.66|145.86|148.66|145.86|148.4|145.6|0
1651809190000|2022-05-06 03:53:10|148.58|145.78|148.58|145.78|148.66|145.86|148.58|145.78|0
1651809200000|2022-05-06 03:53:20|148.66|145.86|148.58|145.78|148.66|145.86|148.58|145.78|0
1651809210000|2022-05-06 03:53:30|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651809220000|2022-05-06 03:53:40|148.75|145.95|148.66|145.86|148.75|145.95|148.66|145.86|0
1651809230000|2022-05-06 03:53:50|148.88|146.08|148.84|146.04|148.92|146.12|148.84|146.04|0
1651809240000|2022-05-06 03:54:00|148.88|146.08|148.84|146.04|148.88|146.08|148.84|146.04|0
1651809250000|2022-05-06 03:54:10|148.75|145.95|148.75|145.95|148.75|145.95|148.66|145.86|0
1651809260000|2022-05-06 03:54:20|148.66|145.86|148.75|145.95|148.75|145.95|148.66|145.86|0
1651809270000|2022-05-06 03:54:30|148.84|146.04|148.84|146.04|148.84|146.04|148.84|146.04|0
1651809280000|2022-05-06 03:54:40|148.88|146.08|148.84|146.04|148.92|146.12|148.84|146.04|0
1651809290000|2022-05-06 03:54:50|148.92|146.12|148.75|145.95|148.92|146.12|148.75|145.95|0
1651809300000|2022-05-06 03:55:00|148.7|145.9|148.79|145.99|148.79|145.99|148.66|145.86|0
1651809310000|2022-05-06 03:55:10|148.84|146.04|148.92|146.12|148.92|146.12|148.79|145.99|0
1651809320000|2022-05-06 03:55:20|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651809330000|2022-05-06 03:55:30|148.92|146.12|148.88|146.08|148.92|146.12|148.84|146.04|0
1651809340000|2022-05-06 03:55:40|148.84|146.04|148.84|146.04|148.84|146.04|148.84|146.04|0
1651809350000|2022-05-06 03:55:50|148.92|146.12|148.88|146.08|148.92|146.12|148.88|146.08|0
1651809360000|2022-05-06 03:56:00|148.92|146.12|148.92|146.12|149.01|146.21|148.92|146.12|0
1651809370000|2022-05-06 03:56:10|149.01|146.21|149.01|146.21|149.1|146.3|149.01|146.21|0
1651809380000|2022-05-06 03:56:20|149.1|146.3|149.05|146.25|149.1|146.3|149.05|146.25|0
1651809390000|2022-05-06 03:56:30|149.1|146.3|149.1|146.3|149.18|146.38|149.1|146.3|0
1651809400000|2022-05-06 03:56:40|149.01|146.21|148.84|146.04|149.01|146.21|148.84|146.04|0
1651809410000|2022-05-06 03:56:50|148.75|145.95|148.75|145.95|148.84|146.04|148.75|145.95|0
1651809420000|2022-05-06 03:57:00|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651809430000|2022-05-06 03:57:10|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1651809440000|2022-05-06 03:57:20|148.7|145.9|148.66|145.86|148.7|145.9|148.66|145.86|0
1651809450000|2022-05-06 03:57:30|148.57|145.77|148.57|145.77|148.57|145.77|148.57|145.77|0
1651809460000|2022-05-06 03:57:40|148.62|145.82|148.62|145.82|148.62|145.82|148.57|145.77|0
1651809470000|2022-05-06 03:57:50|148.57|145.77|148.49|145.69|148.62|145.82|148.49|145.69|0
1651809480000|2022-05-06 03:58:00|148.57|145.77|148.57|145.77|148.57|145.77|148.57|145.77|0
1651809500000|2022-05-06 03:58:20|148.53|145.73|148.57|145.77|148.57|145.77|148.53|145.73|0
1651809510000|2022-05-06 03:58:30|148.75|145.95|148.66|145.86|148.75|145.95|148.66|145.86|0
1651809520000|2022-05-06 03:58:40|148.75|145.95|148.66|145.86|148.75|145.95|148.66|145.86|0
1651809530000|2022-05-06 03:58:50|148.62|145.82|148.62|145.82|148.62|145.82|148.62|145.82|0
1651809540000|2022-05-06 03:59:00|148.57|145.77|148.57|145.77|148.62|145.82|148.57|145.77|0
1651809550000|2022-05-06 03:59:10|148.49|145.69|148.53|145.73|148.57|145.77|148.49|145.69|0
1651809560000|2022-05-06 03:59:20|148.57|145.77|148.66|145.86|148.66|145.86|148.49|145.69|0
1651809570000|2022-05-06 03:59:30|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1651809580000|2022-05-06 03:59:40|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1651809590000|2022-05-06 03:59:50|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1651809600000|2022-05-06 04:00:00|148.7|145.9|148.7|145.9|148.79|145.99|148.7|145.9|0
1651809610000|2022-05-06 04:00:10|148.75|145.95|148.83|146.03|148.83|146.03|148.75|145.95|0
1651809620000|2022-05-06 04:00:20|148.79|145.99|148.83|146.03|148.83|146.03|148.75|145.95|0
1651809640000|2022-05-06 04:00:40|148.79|145.99|148.7|145.9|148.79|145.99|148.7|145.9|0
1651809650000|2022-05-06 04:00:50|148.66|145.86|148.66|145.86|148.66|145.86|148.61|145.81|0
1651809660000|2022-05-06 04:01:00|148.57|145.77|148.57|145.77|148.57|145.77|148.57|145.77|0
1651809670000|2022-05-06 04:01:10|148.61|145.81|148.61|145.81|148.66|145.86|148.61|145.81|0
1651809680000|2022-05-06 04:01:20|148.66|145.86|148.57|145.77|148.66|145.86|148.53|145.73|0
1651809690000|2022-05-06 04:01:30|148.49|145.69|148.57|145.77|148.57|145.77|148.49|145.69|0
1651809700000|2022-05-06 04:01:40|148.66|145.86|148.49|145.69|148.66|145.86|148.49|145.69|0
1651809710000|2022-05-06 04:01:50|148.53|145.73|148.66|145.86|148.66|145.86|148.53|145.73|0
1651809730000|2022-05-06 04:02:10|148.75|145.95|148.57|145.77|148.75|145.95|148.57|145.77|0
1651809740000|2022-05-06 04:02:20|148.53|145.73|148.53|145.73|148.53|145.73|148.53|145.73|0
1651809750000|2022-05-06 04:02:30|148.57|145.77|148.48|145.68|148.57|145.77|148.48|145.68|0
1651809760000|2022-05-06 04:02:40|148.57|145.77|148.57|145.77|148.66|145.86|148.57|145.77|0
1651809770000|2022-05-06 04:02:50|148.53|145.73|148.48|145.68|148.53|145.73|148.48|145.68|0
1651809780000|2022-05-06 04:03:00|148.57|145.77|148.53|145.73|148.57|145.77|148.48|145.68|0
1651809790000|2022-05-06 04:03:10|148.57|145.77|148.66|145.86|148.66|145.86|148.57|145.77|0
1651809800000|2022-05-06 04:03:20|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651809810000|2022-05-06 04:03:30|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651809820000|2022-05-06 04:03:40|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1651809830000|2022-05-06 04:03:50|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651809840000|2022-05-06 04:04:00|148.57|145.77|148.57|145.77|148.57|145.77|148.57|145.77|0
1651809850000|2022-05-06 04:04:10|148.66|145.86|148.7|145.9|148.7|145.9|148.66|145.86|0
1651809860000|2022-05-06 04:04:20|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1651809870000|2022-05-06 04:04:30|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651809880000|2022-05-06 04:04:40|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651809890000|2022-05-06 04:04:50|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651809900000|2022-05-06 04:05:00|148.75|145.95|148.75|145.95|148.75|145.95|148.66|145.86|0
1651809910000|2022-05-06 04:05:10|148.83|146.03|148.83|146.03|148.83|146.03|148.75|145.95|0
1651809930000|2022-05-06 04:05:30|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1651809940000|2022-05-06 04:05:40|148.83|146.03|148.83|146.03|148.83|146.03|148.83|146.03|0
1651809950000|2022-05-06 04:05:50|148.74|145.94|148.74|145.94|148.74|145.94|148.74|145.94|0
1651809960000|2022-05-06 04:06:00|148.79|145.99|148.74|145.94|148.79|145.99|148.74|145.94|0
1651809970000|2022-05-06 04:06:10|148.79|145.99|148.79|145.99|148.79|145.99|148.74|145.94|0
1651809980000|2022-05-06 04:06:20|148.74|145.94|148.79|145.99|148.79|145.99|148.74|145.94|0
1651809990000|2022-05-06 04:06:30|148.74|145.94|148.74|145.94|148.74|145.94|148.74|145.94|0
1651810000000|2022-05-06 04:06:40|148.83|146.03|148.79|145.99|148.83|146.03|148.79|145.99|0
1651810010000|2022-05-06 04:06:50|148.74|145.94|148.79|145.99|148.79|145.99|148.74|145.94|0
1651810020000|2022-05-06 04:07:00|148.83|146.03|148.83|146.03|148.83|146.03|148.83|146.03|0
1651810040000|2022-05-06 04:07:20|148.74|145.94|148.74|145.94|148.74|145.94|148.74|145.94|0
1651810050000|2022-05-06 04:07:30|148.79|145.99|148.74|145.94|148.79|145.99|148.74|145.94|0
1651810060000|2022-05-06 04:07:40|148.83|146.03|148.74|145.94|148.83|146.03|148.74|145.94|0
1651810070000|2022-05-06 04:07:50|148.83|146.03|148.74|145.94|148.83|146.03|148.74|145.94|0
1651810080000|2022-05-06 04:08:00|148.83|146.03|148.79|145.99|148.83|146.03|148.79|145.99|0
1651810090000|2022-05-06 04:08:10|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651810110000|2022-05-06 04:08:30|148.96|146.16|148.96|146.16|148.96|146.16|148.96|146.16|0
1651810120000|2022-05-06 04:08:40|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1651810140000|2022-05-06 04:09:00|149.09|146.29|149.09|146.29|149.09|146.29|149.01|146.21|0
1651810150000|2022-05-06 04:09:10|149.05|146.25|148.92|146.12|149.05|146.25|148.92|146.12|0
1651810170000|2022-05-06 04:09:30|148.83|146.03|148.92|146.12|148.92|146.12|148.83|146.03|0
1651810180000|2022-05-06 04:09:40|148.87|146.07|148.83|146.03|148.87|146.07|148.83|146.03|0
1651810190000|2022-05-06 04:09:50|148.74|145.94|148.74|145.94|148.74|145.94|148.74|145.94|0
1651810200000|2022-05-06 04:10:00|148.83|146.03|148.74|145.94|148.83|146.03|148.74|145.94|0
1651810210000|2022-05-06 04:10:10|148.79|145.99|148.74|145.94|148.79|145.99|148.74|145.94|0
1651810230000|2022-05-06 04:10:30|148.7|145.9|148.78|145.98|148.78|145.98|148.7|145.9|0
1651810240000|2022-05-06 04:10:40|148.74|145.94|148.74|145.94|148.74|145.94|148.74|145.94|0
1651810250000|2022-05-06 04:10:50|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1651810260000|2022-05-06 04:11:00|148.74|145.94|148.83|146.03|148.92|146.12|148.74|145.94|0
1651810270000|2022-05-06 04:11:10|148.74|145.94|148.74|145.94|148.74|145.94|148.74|145.94|0
1651810280000|2022-05-06 04:11:20|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651810290000|2022-05-06 04:11:30|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651810310000|2022-05-06 04:11:50|148.61|145.81|148.61|145.81|148.61|145.81|148.61|145.81|0
1651810320000|2022-05-06 04:12:00|148.57|145.77|148.57|145.77|148.66|145.86|148.57|145.77|0
1651810340000|2022-05-06 04:12:20|148.61|145.81|148.48|145.68|148.61|145.81|148.48|145.68|0
1651810350000|2022-05-06 04:12:30|148.39|145.59|148.48|145.68|148.48|145.68|148.39|145.59|0
1651810360000|2022-05-06 04:12:40|148.52|145.72|148.48|145.68|148.52|145.72|148.48|145.68|0
1651810380000|2022-05-06 04:13:00|148.52|145.72|148.65|145.85|148.65|145.85|148.52|145.72|0
1651810390000|2022-05-06 04:13:10|148.57|145.77|148.57|145.77|148.57|145.77|148.57|145.77|0
1651810410000|2022-05-06 04:13:30|148.65|145.85|148.65|145.85|148.65|145.85|148.65|145.85|0
1651810420000|2022-05-06 04:13:40|148.61|145.81|148.48|145.68|148.61|145.81|148.48|145.68|0
1651810430000|2022-05-06 04:13:50|148.31|145.51|148.31|145.51|148.31|145.51|148.31|145.51|0
1651810440000|2022-05-06 04:14:00|148.39|145.59|148.39|145.59|148.39|145.59|148.39|145.59|0
1651810460000|2022-05-06 04:14:20|148.43|145.63|148.43|145.63|148.43|145.63|148.43|145.63|0
1651810470000|2022-05-06 04:14:30|148.39|145.59|148.35|145.55|148.39|145.59|148.31|145.51|0
1651810480000|2022-05-06 04:14:40|148.39|145.59|148.39|145.59|148.39|145.59|148.39|145.59|0
1651810500000|2022-05-06 04:15:00|148.43|145.63|148.39|145.59|148.48|145.68|148.39|145.59|0
1651810510000|2022-05-06 04:15:10|148.31|145.51|148.31|145.51|148.31|145.51|148.31|145.51|0
1651810520000|2022-05-06 04:15:20|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1651810530000|2022-05-06 04:15:30|148.39|145.59|148.39|145.59|148.39|145.59|148.31|145.51|0
1651810540000|2022-05-06 04:15:40|148.43|145.63|148.43|145.63|148.43|145.63|148.43|145.63|0
1651810550000|2022-05-06 04:15:50|148.39|145.59|148.31|145.51|148.39|145.59|148.31|145.51|0
1651810570000|2022-05-06 04:16:10|148.13|145.33|148.13|145.33|148.17|145.37|148.13|145.33|0
1651810580000|2022-05-06 04:16:20|148.17|145.37|148.13|145.33|148.17|145.37|148.13|145.33|0
1651810590000|2022-05-06 04:16:30|148.04|145.24|148.04|145.24|148.04|145.24|147.96|145.16|0
1651810600000|2022-05-06 04:16:40|148.13|145.33|148.13|145.33|148.13|145.33|148.04|145.24|0
1651810610000|2022-05-06 04:16:50|148.17|145.37|148.13|145.33|148.17|145.37|148.13|145.33|0
1651810620000|2022-05-06 04:17:00|148.04|145.24|148.04|145.24|148.04|145.24|148.04|145.24|0
1651810630000|2022-05-06 04:17:10|148|145.2|147.96|145.16|148.04|145.24|147.96|145.16|0
1651810640000|2022-05-06 04:17:20|148.04|145.24|148.04|145.24|148.04|145.24|148.04|145.24|0
1651810650000|2022-05-06 04:17:30|148.13|145.33|148.04|145.24|148.13|145.33|148.04|145.24|0
1651810660000|2022-05-06 04:17:40|147.87|145.07|147.96|145.16|147.96|145.16|147.87|145.07|0
1651810670000|2022-05-06 04:17:50|147.91|145.11|147.96|145.16|147.96|145.16|147.87|145.07|0
1651810680000|2022-05-06 04:18:00|147.91|145.11|147.7|144.9|147.91|145.11|147.7|144.9|0
1651810690000|2022-05-06 04:18:10|147.78|144.98|147.61|144.81|147.78|144.98|147.61|144.81|0
1651810700000|2022-05-06 04:18:20|147.52|144.72|147.52|144.72|147.52|144.72|147.52|144.72|0
1651810710000|2022-05-06 04:18:30|147.61|144.81|147.7|144.9|147.7|144.9|147.61|144.81|0
1651810720000|2022-05-06 04:18:40|147.78|144.98|147.7|144.9|147.78|144.98|147.7|144.9|0
1651810730000|2022-05-06 04:18:50|147.65|144.85|147.61|144.81|147.65|144.85|147.61|144.81|0
1651810750000|2022-05-06 04:19:10|147.7|144.9|147.7|144.9|147.7|144.9|147.7|144.9|0
1651810760000|2022-05-06 04:19:20|147.61|144.81|147.56|144.76|147.61|144.81|147.56|144.76|0
1651810770000|2022-05-06 04:19:30|147.44|144.64|147.35|144.55|147.44|144.64|147.35|144.55|0
1651810780000|2022-05-06 04:19:40|147.3|144.5|147.22|144.42|147.3|144.5|147.22|144.42|0
1651810790000|2022-05-06 04:19:50|147.09|144.29|147.18|144.38|147.18|144.38|147.09|144.29|0
1651810800000|2022-05-06 04:20:00|147.13|144.33|147.26|144.46|147.26|144.46|147.13|144.33|0
1651810810000|2022-05-06 04:20:10|147.18|144.38|147.13|144.33|147.18|144.38|147.13|144.33|0
1651810820000|2022-05-06 04:20:20|147.22|144.42|147.18|144.38|147.22|144.42|147.18|144.38|0
1651810830000|2022-05-06 04:20:30|146.92|144.12|147|144.2|147|144.2|146.92|144.12|0
1651810840000|2022-05-06 04:20:40|147.04|144.24|147.04|144.24|147.04|144.24|147.04|144.24|0
1651810850000|2022-05-06 04:20:50|146.92|144.12|146.83|144.03|146.92|144.12|146.74|143.94|0
1651810860000|2022-05-06 04:21:00|146.74|143.94|146.57|143.77|146.74|143.94|146.57|143.77|0
1651810870000|2022-05-06 04:21:10|146.53|143.73|146.57|143.77|146.57|143.77|146.53|143.73|0
1651810880000|2022-05-06 04:21:20|146.66|143.86|146.57|143.77|146.66|143.86|146.57|143.77|0
1651810890000|2022-05-06 04:21:30|146.66|143.86|146.74|143.94|146.74|143.94|146.61|143.81|0
1651810900000|2022-05-06 04:21:40|146.83|144.03|147|144.2|147|144.2|146.83|144.03|0
1651810910000|2022-05-06 04:21:50|147.04|144.24|147.09|144.29|147.09|144.29|147.04|144.24|0
1651810920000|2022-05-06 04:22:00|147.04|144.24|146.92|144.12|147.04|144.24|146.92|144.12|0
1651810930000|2022-05-06 04:22:10|146.87|144.07|147|144.2|147|144.2|146.87|144.07|0
1651810940000|2022-05-06 04:22:20|146.96|144.16|147.04|144.24|147.04|144.24|146.92|144.12|0
1651810950000|2022-05-06 04:22:30|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1651810960000|2022-05-06 04:22:40|147.04|144.24|147.09|144.29|147.09|144.29|147.04|144.24|0
1651810970000|2022-05-06 04:22:50|147.04|144.24|147.09|144.29|147.09|144.29|147.04|144.24|0
1651810980000|2022-05-06 04:23:00|147.17|144.37|147.22|144.42|147.35|144.55|147.17|144.37|0
1651810990000|2022-05-06 04:23:10|147.35|144.55|147.35|144.55|147.35|144.55|147.26|144.46|0
1651811000000|2022-05-06 04:23:20|147.39|144.59|147.39|144.59|147.39|144.59|147.39|144.59|0
1651811010000|2022-05-06 04:23:30|147.35|144.55|147.43|144.63|147.43|144.63|147.35|144.55|0
1651811020000|2022-05-06 04:23:40|147.39|144.59|147.35|144.55|147.43|144.63|147.35|144.55|0
1651811030000|2022-05-06 04:23:50|147.39|144.59|147.43|144.63|147.43|144.63|147.39|144.59|0
1651811040000|2022-05-06 04:24:00|147.52|144.72|147.52|144.72|147.61|144.81|147.52|144.72|0
1651811070000|2022-05-06 04:24:30|147.43|144.63|147.48|144.68|147.52|144.72|147.43|144.63|0
1651811080000|2022-05-06 04:24:40|147.43|144.63|147.43|144.63|147.43|144.63|147.43|144.63|0
1651811090000|2022-05-06 04:24:50|147.48|144.68|147.43|144.63|147.48|144.68|147.43|144.63|0
1651811100000|2022-05-06 04:25:00|147.48|144.68|147.43|144.63|147.48|144.68|147.43|144.63|0
1651811110000|2022-05-06 04:25:10|147.56|144.76|147.61|144.81|147.61|144.81|147.56|144.76|0
1651811120000|2022-05-06 04:25:20|147.56|144.76|147.47|144.67|147.56|144.76|147.47|144.67|0
1651811130000|2022-05-06 04:25:30|147.43|144.63|147.43|144.63|147.43|144.63|147.43|144.63|0
1651811140000|2022-05-06 04:25:40|147.39|144.59|147.39|144.59|147.39|144.59|147.39|144.59|0
1651811150000|2022-05-06 04:25:50|147.43|144.63|147.43|144.63|147.43|144.63|147.39|144.59|0
1651811160000|2022-05-06 04:26:00|147.39|144.59|147.43|144.63|147.43|144.63|147.39|144.59|0
1651811170000|2022-05-06 04:26:10|147|144.2|147.09|144.29|147.09|144.29|147|144.2|0
1651811180000|2022-05-06 04:26:20|147|144.2|147.09|144.29|147.09|144.29|147|144.2|0
1651811270000|2022-05-06 04:27:50|147|144.2|147.09|144.29|147.09|144.29|147|144.2|0
1651811280000|2022-05-06 04:28:00|147|144.2|146.91|144.11|147|144.2|146.91|144.11|0
1651811300000|2022-05-06 04:28:20|146.83|144.03|146.83|144.03|146.83|144.03|146.83|144.03|0
1651811310000|2022-05-06 04:28:30|146.65|143.85|146.52|143.72|146.65|143.85|146.52|143.72|0
1651811320000|2022-05-06 04:28:40|146.74|143.94|146.65|143.85|146.74|143.94|146.61|143.81|0
1651811330000|2022-05-06 04:28:50|146.74|143.94|146.65|143.85|146.74|143.94|146.65|143.85|0
1651811340000|2022-05-06 04:29:00|146.74|143.94|146.74|143.94|146.74|143.94|146.74|143.94|0
1651811350000|2022-05-06 04:29:10|146.83|144.03|146.91|144.11|146.91|144.11|146.83|144.03|0
1651811360000|2022-05-06 04:29:20|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1651811370000|2022-05-06 04:29:30|146.83|144.03|146.83|144.03|146.83|144.03|146.83|144.03|0
1651811380000|2022-05-06 04:29:40|146.87|144.07|146.83|144.03|146.87|144.07|146.83|144.03|0
1651811390000|2022-05-06 04:29:50|146.74|143.94|146.83|144.03|146.91|144.11|146.74|143.94|0
1651811400000|2022-05-06 04:30:00|147|144.2|147|144.2|147|144.2|146.95|144.15|0
1651811410000|2022-05-06 04:30:10|146.95|144.15|147.09|144.29|147.09|144.29|146.95|144.15|0
1651811420000|2022-05-06 04:30:20|147.08|144.28|147.04|144.24|147.08|144.28|147.04|144.24|0
1651811430000|2022-05-06 04:30:30|147.08|144.28|147.08|144.28|147.08|144.28|147.04|144.24|0
1651811460000|2022-05-06 04:31:00|147.04|144.24|147|144.2|147.04|144.24|147|144.2|0
1651811470000|2022-05-06 04:31:10|146.91|144.11|146.83|144.03|146.91|144.11|146.83|144.03|0
1651811480000|2022-05-06 04:31:20|146.78|143.98|146.65|143.85|146.78|143.98|146.65|143.85|0
1651811490000|2022-05-06 04:31:30|146.74|143.94|146.69|143.89|146.74|143.94|146.65|143.85|0
1651811500000|2022-05-06 04:31:40|146.65|143.85|146.65|143.85|146.65|143.85|146.65|143.85|0
1651811510000|2022-05-06 04:31:50|146.31|143.51|146.48|143.68|146.48|143.68|146.31|143.51|0
1651811520000|2022-05-06 04:32:00|146.65|143.85|146.82|144.02|146.82|144.02|146.65|143.85|0
1651811530000|2022-05-06 04:32:10|146.91|144.11|146.91|144.11|146.91|144.11|146.82|144.02|0
1651811540000|2022-05-06 04:32:20|146.87|144.07|146.82|144.02|146.87|144.07|146.82|144.02|0
1651811550000|2022-05-06 04:32:30|147|144.2|147|144.2|147|144.2|147|144.2|0
1651811560000|2022-05-06 04:32:40|147.08|144.28|147.08|144.28|147.08|144.28|147.08|144.28|0
1651811570000|2022-05-06 04:32:50|146.82|144.02|147|144.2|147|144.2|146.82|144.02|0
1651811580000|2022-05-06 04:33:00|146.95|144.15|146.95|144.15|146.95|144.15|146.95|144.15|0
1651811590000|2022-05-06 04:33:10|146.91|144.11|146.78|143.98|146.91|144.11|146.74|143.94|0
1651811600000|2022-05-06 04:33:20|146.82|144.02|146.95|144.15|146.95|144.15|146.74|143.94|0
1651811610000|2022-05-06 04:33:30|146.91|144.11|146.91|144.11|146.95|144.15|146.91|144.11|0
1651811620000|2022-05-06 04:33:40|147|144.2|147.08|144.28|147.08|144.28|147|144.2|0
1651811630000|2022-05-06 04:33:50|147|144.2|146.91|144.11|147|144.2|146.91|144.11|0
1651811640000|2022-05-06 04:34:00|147|144.2|146.95|144.15|147|144.2|146.95|144.15|0
1651811650000|2022-05-06 04:34:10|146.91|144.11|146.91|144.11|146.95|144.15|146.91|144.11|0
1651811660000|2022-05-06 04:34:20|146.82|144.02|146.74|143.94|146.82|144.02|146.74|143.94|0
1651811690000|2022-05-06 04:34:50|146.82|144.02|146.91|144.11|146.91|144.11|146.82|144.02|0
1651811700000|2022-05-06 04:35:00|146.87|144.07|146.82|144.02|146.87|144.07|146.82|144.02|0
1651811710000|2022-05-06 04:35:10|146.74|143.94|146.82|144.02|146.82|144.02|146.74|143.94|0
1651811720000|2022-05-06 04:35:20|146.78|143.98|146.82|144.02|146.82|144.02|146.78|143.98|0
1651811730000|2022-05-06 04:35:30|146.91|144.11|147|144.2|147|144.2|146.91|144.11|0
1651811750000|2022-05-06 04:35:50|146.95|144.15|146.95|144.15|146.95|144.15|146.95|144.15|0
1651811770000|2022-05-06 04:36:10|146.91|144.11|146.95|144.15|146.95|144.15|146.91|144.11|0
1651811780000|2022-05-06 04:36:20|147|144.2|147|144.2|147|144.2|147|144.2|0
1651811790000|2022-05-06 04:36:30|147.08|144.28|147.08|144.28|147.08|144.28|147.08|144.28|0
1651811810000|2022-05-06 04:36:50|147|144.2|146.91|144.11|147|144.2|146.91|144.11|0
1651811820000|2022-05-06 04:37:00|146.86|144.06|146.91|144.11|146.91|144.11|146.86|144.06|0
1651811830000|2022-05-06 04:37:10|146.86|144.06|146.82|144.02|146.86|144.06|146.82|144.02|0
1651811840000|2022-05-06 04:37:20|146.74|143.94|146.74|143.94|146.74|143.94|146.74|143.94|0
1651811860000|2022-05-06 04:37:40|146.69|143.89|146.65|143.85|146.69|143.89|146.65|143.85|0
1651811870000|2022-05-06 04:37:50|146.69|143.89|146.82|144.02|146.82|144.02|146.69|143.89|0
1651811880000|2022-05-06 04:38:00|146.91|144.11|146.91|144.11|146.91|144.11|146.91|144.11|0
1651811890000|2022-05-06 04:38:10|146.86|144.06|146.82|144.02|146.86|144.06|146.82|144.02|0
1651811910000|2022-05-06 04:38:30|146.69|143.89|146.74|143.94|146.74|143.94|146.69|143.89|0
1651811930000|2022-05-06 04:38:50|146.82|144.02|146.69|143.89|146.82|144.02|146.69|143.89|0
1651811940000|2022-05-06 04:39:00|146.65|143.85|146.74|143.94|146.74|143.94|146.65|143.85|0
1651811960000|2022-05-06 04:39:20|146.82|144.02|146.82|144.02|146.82|144.02|146.82|144.02|0
1651812000000|2022-05-06 04:40:00|146.78|143.98|146.69|143.89|146.78|143.98|146.69|143.89|0
1651812010000|2022-05-06 04:40:10|146.74|143.94|146.65|143.85|146.74|143.94|146.65|143.85|0
1651812020000|2022-05-06 04:40:20|146.56|143.76|146.48|143.68|146.56|143.76|146.48|143.68|0
1651812030000|2022-05-06 04:40:30|146.39|143.59|146.56|143.76|146.56|143.76|146.39|143.59|0
1651812040000|2022-05-06 04:40:40|146.48|143.68|146.48|143.68|146.48|143.68|146.48|143.68|0
1651812050000|2022-05-06 04:40:50|146.52|143.72|146.56|143.76|146.56|143.76|146.52|143.72|0
1651812070000|2022-05-06 04:41:10|146.65|143.85|146.73|143.93|146.73|143.93|146.65|143.85|0
1651812080000|2022-05-06 04:41:20|146.65|143.85|146.65|143.85|146.65|143.85|146.65|143.85|0
1651812090000|2022-05-06 04:41:30|146.56|143.76|146.56|143.76|146.56|143.76|146.56|143.76|0
1651812100000|2022-05-06 04:41:40|146.48|143.68|146.48|143.68|146.48|143.68|146.48|143.68|0
1651812120000|2022-05-06 04:42:00|146.65|143.85|146.65|143.85|146.65|143.85|146.65|143.85|0
1651812130000|2022-05-06 04:42:10|146.73|143.93|146.73|143.93|146.73|143.93|146.73|143.93|0
1651812140000|2022-05-06 04:42:20|146.69|143.89|146.65|143.85|146.69|143.89|146.65|143.85|0
1651812160000|2022-05-06 04:42:40|146.56|143.76|146.56|143.76|146.56|143.76|146.56|143.76|0
1651812170000|2022-05-06 04:42:50|146.48|143.68|146.43|143.63|146.48|143.68|146.43|143.63|0
1651812180000|2022-05-06 04:43:00|146.48|143.68|146.56|143.76|146.56|143.76|146.39|143.59|0
1651812190000|2022-05-06 04:43:10|146.48|143.68|146.48|143.68|146.48|143.68|146.43|143.63|0
1651812200000|2022-05-06 04:43:20|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651812210000|2022-05-06 04:43:30|146.39|143.59|146.39|143.59|146.39|143.59|146.39|143.59|0
1651812240000|2022-05-06 04:44:00|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651812250000|2022-05-06 04:44:10|146.56|143.76|146.56|143.76|146.56|143.76|146.56|143.76|0
1651812310000|2022-05-06 04:45:10|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651812330000|2022-05-06 04:45:30|146.39|143.59|146.39|143.59|146.39|143.59|146.39|143.59|0
1651812350000|2022-05-06 04:45:50|146.22|143.42|146.04|143.24|146.22|143.42|145.96|143.16|0
1651812360000|2022-05-06 04:46:00|146|143.2|145.96|143.16|146|143.2|145.96|143.16|0
1651812370000|2022-05-06 04:46:10|145.87|143.07|145.78|142.98|145.87|143.07|145.78|142.98|0
1651812380000|2022-05-06 04:46:20|145.7|142.9|145.78|142.98|145.78|142.98|145.7|142.9|0
1651812390000|2022-05-06 04:46:30|145.87|143.07|145.87|143.07|145.87|143.07|145.87|143.07|0
1651812400000|2022-05-06 04:46:40|145.91|143.11|145.96|143.16|145.96|143.16|145.87|143.07|0
1651812410000|2022-05-06 04:46:50|145.87|143.07|145.96|143.16|145.96|143.16|145.87|143.07|0
1651812420000|2022-05-06 04:47:00|145.91|143.11|145.87|143.07|145.96|143.16|145.87|143.07|0
1651812430000|2022-05-06 04:47:10|145.96|143.16|145.91|143.11|145.96|143.16|145.91|143.11|0
1651812440000|2022-05-06 04:47:20|145.87|143.07|145.87|143.07|145.87|143.07|145.87|143.07|0
1651812460000|2022-05-06 04:47:40|145.78|142.98|145.87|143.07|145.87|143.07|145.78|142.98|0
1651812550000|2022-05-06 04:49:10|145.96|143.16|145.96|143.16|145.96|143.16|145.96|143.16|0
1651812610000|2022-05-06 04:50:10|146|143.2|146.04|143.24|146.04|143.24|146|143.2|0
1651812620000|2022-05-06 04:50:20|146.21|143.41|146.21|143.41|146.21|143.41|146.21|143.41|0
1651812640000|2022-05-06 04:50:40|146.3|143.5|146.21|143.41|146.3|143.5|146.21|143.41|0
1651812650000|2022-05-06 04:50:50|146.25|143.45|146.21|143.41|146.25|143.45|146.21|143.41|0
1651812660000|2022-05-06 04:51:00|146.3|143.5|146.3|143.5|146.3|143.5|146.3|143.5|0
1651812670000|2022-05-06 04:51:10|146.25|143.45|146.21|143.41|146.25|143.45|146.21|143.41|0
1651812700000|2022-05-06 04:51:40|146.3|143.5|146.3|143.5|146.3|143.5|146.3|143.5|0
1651812710000|2022-05-06 04:51:50|146.39|143.59|146.39|143.59|146.39|143.59|146.39|143.59|0
1651812720000|2022-05-06 04:52:00|146.34|143.54|146.3|143.5|146.34|143.54|146.3|143.5|0
1651812730000|2022-05-06 04:52:10|146.34|143.54|146.34|143.54|146.34|143.54|146.3|143.5|0
1651812740000|2022-05-06 04:52:20|146.3|143.5|146.39|143.59|146.39|143.59|146.3|143.5|0
1651812750000|2022-05-06 04:52:30|146.47|143.67|146.56|143.76|146.56|143.76|146.47|143.67|0
1651812770000|2022-05-06 04:52:50|146.51|143.71|146.47|143.67|146.51|143.71|146.47|143.67|0
1651812800000|2022-05-06 04:53:20|146.38|143.58|146.38|143.58|146.38|143.58|146.38|143.58|0
1651812820000|2022-05-06 04:53:40|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651812840000|2022-05-06 04:54:00|146.56|143.76|146.56|143.76|146.56|143.76|146.56|143.76|0
1651812850000|2022-05-06 04:54:10|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651812880000|2022-05-06 04:54:40|146.38|143.58|146.43|143.63|146.43|143.63|146.38|143.58|0
1651812890000|2022-05-06 04:54:50|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651812900000|2022-05-06 04:55:00|146.51|143.71|146.47|143.67|146.51|143.71|146.47|143.67|0
1651812930000|2022-05-06 04:55:30|146.38|143.58|146.47|143.67|146.47|143.67|146.38|143.58|0
1651812940000|2022-05-06 04:55:40|146.43|143.63|146.43|143.63|146.43|143.63|146.43|143.63|0
1651812950000|2022-05-06 04:55:50|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651812960000|2022-05-06 04:56:00|146.51|143.71|146.51|143.71|146.51|143.71|146.51|143.71|0
1651812970000|2022-05-06 04:56:10|146.56|143.76|146.64|143.84|146.64|143.84|146.56|143.76|0
1651812980000|2022-05-06 04:56:20|146.68|143.88|146.64|143.84|146.73|143.93|146.64|143.84|0
1651813010000|2022-05-06 04:56:50|146.56|143.76|146.56|143.76|146.56|143.76|146.56|143.76|0
1651813020000|2022-05-06 04:57:00|146.51|143.71|146.42|143.62|146.51|143.71|146.38|143.58|0
1651813030000|2022-05-06 04:57:10|146.38|143.58|146.47|143.67|146.47|143.67|146.38|143.58|0
1651813040000|2022-05-06 04:57:20|146.56|143.76|146.56|143.76|146.56|143.76|146.56|143.76|0
1651813050000|2022-05-06 04:57:30|146.51|143.71|146.47|143.67|146.51|143.71|146.47|143.67|0
1651813070000|2022-05-06 04:57:50|146.51|143.71|146.56|143.76|146.56|143.76|146.51|143.71|0
1651813080000|2022-05-06 04:58:00|146.6|143.8|146.64|143.84|146.64|143.84|146.6|143.8|0
1651813110000|2022-05-06 04:58:30|146.73|143.93|146.81|144.01|146.81|144.01|146.73|143.93|0
1651813120000|2022-05-06 04:58:40|146.77|143.97|146.77|143.97|146.81|144.01|146.77|143.97|0
1651813140000|2022-05-06 04:59:00|146.81|144.01|146.99|144.19|146.99|144.19|146.81|144.01|0
1651813160000|2022-05-06 04:59:20|146.9|144.1|146.9|144.1|146.9|144.1|146.9|144.1|0
1651813170000|2022-05-06 04:59:30|146.94|144.14|146.9|144.1|146.94|144.14|146.9|144.1|0
1651813200000|2022-05-06 05:00:00|146.64|143.84|146.55|143.75|146.64|143.84|146.55|143.75|0
1651813210000|2022-05-06 05:00:10|146.47|143.67|146.47|143.67|146.47|143.67|146.47|143.67|0
1651813220000|2022-05-06 05:00:20|146.3|143.5|146.3|143.5|146.3|143.5|146.3|143.5|0
1651813230000|2022-05-06 05:00:30|145.91|143.11|146.04|143.24|146.04|143.24|145.91|143.11|0
1651813240000|2022-05-06 05:00:40|145.86|143.06|145.61|142.81|145.95|143.15|145.61|142.81|0
1651813250000|2022-05-06 05:00:50|145.69|142.89|145.69|142.89|145.78|142.98|145.61|142.81|0
1651813260000|2022-05-06 05:01:00|145.61|142.81|145.95|143.15|145.95|143.15|145.61|142.81|0
1651813270000|2022-05-06 05:01:10|145.91|143.11|145.69|142.89|145.91|143.11|145.65|142.85|0
1651813280000|2022-05-06 05:01:20|145.73|142.93|145.39|142.59|145.73|142.93|145.39|142.59|0
1651813290000|2022-05-06 05:01:30|145.43|142.63|145.35|142.55|145.43|142.63|145.26|142.46|0
1651813300000|2022-05-06 05:01:40|145.39|142.59|145.39|142.59|145.39|142.59|145.39|142.59|0
1651813310000|2022-05-06 05:01:50|145.35|142.55|145.43|142.63|145.43|142.63|145.26|142.46|0
1651813320000|2022-05-06 05:02:00|145.35|142.55|145.43|142.63|145.43|142.63|145.35|142.55|0
1651813330000|2022-05-06 05:02:10|145.35|142.55|145.35|142.55|145.35|142.55|145.35|142.55|0
1651813340000|2022-05-06 05:02:20|145.43|142.63|145.48|142.68|145.52|142.72|145.43|142.63|0
1651813350000|2022-05-06 05:02:30|145.43|142.63|145.26|142.46|145.43|142.63|145.26|142.46|0
1651813360000|2022-05-06 05:02:40|145.18|142.38|145.01|142.21|145.18|142.38|145.01|142.21|0
1651813370000|2022-05-06 05:02:50|145.09|142.29|145.09|142.29|145.09|142.29|145.01|142.21|0
1651813380000|2022-05-06 05:03:00|145.01|142.21|145.26|142.46|145.26|142.46|144.92|142.12|0
1651813390000|2022-05-06 05:03:10|145.09|142.29|145.05|142.25|145.09|142.29|145.05|142.25|0
1651813400000|2022-05-06 05:03:20|145.18|142.38|145.18|142.38|145.26|142.46|145.18|142.38|0
1651813410000|2022-05-06 05:03:30|145.09|142.29|145.09|142.29|145.13|142.33|145.09|142.29|0
1651813420000|2022-05-06 05:03:40|145.18|142.38|145.35|142.55|145.35|142.55|145.18|142.38|0
1651813430000|2022-05-06 05:03:50|145.43|142.63|145.43|142.63|145.52|142.72|145.43|142.63|0
1651813440000|2022-05-06 05:04:00|145.52|142.72|145.69|142.89|145.69|142.89|145.52|142.72|0
1651813450000|2022-05-06 05:04:10|145.78|142.98|145.86|143.06|145.86|143.06|145.78|142.98|0
1651813470000|2022-05-06 05:04:30|145.95|143.15|146.04|143.24|146.04|143.24|145.9|143.1|0
1651813480000|2022-05-06 05:04:40|146.12|143.32|146.04|143.24|146.12|143.32|146.04|143.24|0
1651813490000|2022-05-06 05:04:50|145.99|143.19|145.95|143.15|145.99|143.19|145.95|143.15|0
1651813500000|2022-05-06 05:05:00|146.21|143.41|146.21|143.41|146.21|143.41|146.21|143.41|0
1651813510000|2022-05-06 05:05:10|146.29|143.49|146.38|143.58|146.38|143.58|146.29|143.49|0
1651813520000|2022-05-06 05:05:20|146.47|143.67|146.29|143.49|146.47|143.67|146.29|143.49|0
1651813530000|2022-05-06 05:05:30|146.25|143.45|146.47|143.67|146.47|143.67|146.25|143.45|0
1651813540000|2022-05-06 05:05:40|146.38|143.58|146.29|143.49|146.38|143.58|146.29|143.49|0
1651813550000|2022-05-06 05:05:50|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1651813560000|2022-05-06 05:06:00|145.95|143.15|145.95|143.15|146.04|143.24|145.95|143.15|0
1651813570000|2022-05-06 05:06:10|145.99|143.19|145.69|142.89|146.03|143.23|145.69|142.89|0
1651813580000|2022-05-06 05:06:20|145.78|142.98|145.69|142.89|145.78|142.98|145.69|142.89|0
1651813590000|2022-05-06 05:06:30|145.73|142.93|145.82|143.02|145.82|143.02|145.73|142.93|0
1651813600000|2022-05-06 05:06:40|145.86|143.06|145.9|143.1|145.9|143.1|145.86|143.06|0
1651813610000|2022-05-06 05:06:50|145.86|143.06|145.78|142.98|145.86|143.06|145.78|142.98|0
1651813620000|2022-05-06 05:07:00|145.86|143.06|146.25|143.45|146.25|143.45|145.86|143.06|0
1651813630000|2022-05-06 05:07:10|146.29|143.49|146.47|143.67|146.47|143.67|146.29|143.49|0
1651813640000|2022-05-06 05:07:20|146.42|143.62|146.47|143.67|146.47|143.67|146.42|143.62|0
1651813650000|2022-05-06 05:07:30|146.64|143.84|146.72|143.92|146.72|143.92|146.64|143.84|0
1651813660000|2022-05-06 05:07:40|146.64|143.84|146.55|143.75|146.72|143.92|146.55|143.75|0
1651813680000|2022-05-06 05:08:00|146.47|143.67|146.47|143.67|146.59|143.79|146.47|143.67|0
1651813690000|2022-05-06 05:08:10|146.55|143.75|146.29|143.49|146.55|143.75|146.29|143.49|0
1651813700000|2022-05-06 05:08:20|146.16|143.36|146.16|143.36|146.16|143.36|146.16|143.36|0
1651813710000|2022-05-06 05:08:30|146.21|143.41|146.21|143.41|146.21|143.41|146.16|143.36|0
1651813720000|2022-05-06 05:08:40|146.29|143.49|146.16|143.36|146.29|143.49|146.16|143.36|0
1651813730000|2022-05-06 05:08:50|146.21|143.41|146.12|143.32|146.21|143.41|146.08|143.28|0
1651813740000|2022-05-06 05:09:00|146.08|143.28|145.78|142.98|146.08|143.28|145.78|142.98|0
1651813750000|2022-05-06 05:09:10|145.69|142.89|145.52|142.72|145.69|142.89|145.52|142.72|0
1651813760000|2022-05-06 05:09:20|145.43|142.63|145.47|142.67|145.47|142.67|145.43|142.63|0
1651813770000|2022-05-06 05:09:30|145.35|142.55|145.26|142.46|145.35|142.55|145.26|142.46|0
1651813780000|2022-05-06 05:09:40|145.13|142.33|145.17|142.37|145.26|142.46|145.13|142.33|0
1651813790000|2022-05-06 05:09:50|145.22|142.42|145.26|142.46|145.26|142.46|145.22|142.42|0
1651813800000|2022-05-06 05:10:00|145.35|142.55|145.3|142.5|145.43|142.63|145.3|142.5|0
1651813810000|2022-05-06 05:10:10|145.35|142.55|145.39|142.59|145.39|142.59|145.3|142.5|0
1651813820000|2022-05-06 05:10:20|145.43|142.63|145.17|142.37|145.43|142.63|144.92|142.12|0
1651813830000|2022-05-06 05:10:30|145.35|142.55|145.35|142.55|145.35|142.55|145.35|142.55|0
1651813840000|2022-05-06 05:10:40|145.3|142.5|145.43|142.63|145.43|142.63|145.26|142.46|0
1651813850000|2022-05-06 05:10:50|145.39|142.59|145.47|142.67|145.52|142.72|145.39|142.59|0
1651813860000|2022-05-06 05:11:00|145.52|142.72|145.35|142.55|145.69|142.89|145.35|142.55|0
1651813870000|2022-05-06 05:11:10|145.26|142.46|145.43|142.63|145.43|142.63|145.13|142.33|0
1651813880000|2022-05-06 05:11:20|145.6|142.8|145.6|142.8|145.6|142.8|145.6|142.8|0
1651813890000|2022-05-06 05:11:30|145.52|142.72|145.52|142.72|145.52|142.72|145.52|142.72|0
1651813900000|2022-05-06 05:11:40|145.56|142.76|145.6|142.8|145.6|142.8|145.52|142.72|0
1651813920000|2022-05-06 05:12:00|145.52|142.72|145.43|142.63|145.52|142.72|145.43|142.63|0
1651813930000|2022-05-06 05:12:10|145.3|142.5|145.17|142.37|145.3|142.5|145.17|142.37|0
1651813940000|2022-05-06 05:12:20|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1651813950000|2022-05-06 05:12:30|145.34|142.54|145.34|142.54|145.34|142.54|145.21|142.41|0
1651813960000|2022-05-06 05:12:40|145.26|142.46|145.34|142.54|145.34|142.54|145.26|142.46|0
1651813980000|2022-05-06 05:13:00|145.3|142.5|145.26|142.46|145.3|142.5|145.17|142.37|0
1651813990000|2022-05-06 05:13:10|145.17|142.37|145.17|142.37|145.17|142.37|145.09|142.29|0
1651814000000|2022-05-06 05:13:20|145.26|142.46|145.34|142.54|145.34|142.54|145.26|142.46|0
1651814010000|2022-05-06 05:13:30|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1651814020000|2022-05-06 05:13:40|145.34|142.54|145.26|142.46|145.43|142.63|145.26|142.46|0
1651814030000|2022-05-06 05:13:50|145.34|142.54|145.17|142.37|145.34|142.54|145.17|142.37|0
1651814040000|2022-05-06 05:14:00|145.09|142.29|145.09|142.29|145.09|142.29|145|142.2|0
1651814050000|2022-05-06 05:14:10|145.21|142.41|145.17|142.37|145.26|142.46|145.17|142.37|0
1651814060000|2022-05-06 05:14:20|145.21|142.41|145.09|142.29|145.21|142.41|145.09|142.29|0
1651814070000|2022-05-06 05:14:30|145.17|142.37|145.26|142.46|145.26|142.46|145.17|142.37|0
1651814080000|2022-05-06 05:14:40|145.21|142.41|145.17|142.37|145.21|142.41|145.09|142.29|0
1651814090000|2022-05-06 05:14:50|145.09|142.29|145.26|142.46|145.26|142.46|145.09|142.29|0
1651814100000|2022-05-06 05:15:00|145.34|142.54|145.43|142.63|145.43|142.63|145.34|142.54|0
1651814110000|2022-05-06 05:15:10|145.52|142.72|145.6|142.8|145.6|142.8|145.52|142.72|0
1651814120000|2022-05-06 05:15:20|145.43|142.63|145.47|142.67|145.52|142.72|145.43|142.63|0
1651814130000|2022-05-06 05:15:30|145.52|142.72|145.26|142.46|145.52|142.72|145.26|142.46|0
1651814150000|2022-05-06 05:15:50|145.38|142.58|145.21|142.41|145.38|142.58|145.21|142.41|0
1651814160000|2022-05-06 05:16:00|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1651814170000|2022-05-06 05:16:10|145.17|142.37|145.17|142.37|145.26|142.46|145.17|142.37|0
1651814180000|2022-05-06 05:16:20|145.09|142.29|145|142.2|145.09|142.29|144.91|142.11|0
1651814190000|2022-05-06 05:16:30|144.91|142.11|145.26|142.46|145.26|142.46|144.91|142.11|0
1651814210000|2022-05-06 05:16:50|145.34|142.54|145.51|142.71|145.51|142.71|145.34|142.54|0
1651814220000|2022-05-06 05:17:00|145.6|142.8|145.6|142.8|145.6|142.8|145.56|142.76|0
1651814230000|2022-05-06 05:17:10|145.69|142.89|145.69|142.89|145.69|142.89|145.69|142.89|0
1651814240000|2022-05-06 05:17:20|145.77|142.97|145.77|142.97|145.77|142.97|145.77|142.97|0
1651814250000|2022-05-06 05:17:30|145.69|142.89|145.64|142.84|145.69|142.89|145.64|142.84|0
1651814260000|2022-05-06 05:17:40|145.69|142.89|145.86|143.06|145.99|143.19|145.69|142.89|0
1651814270000|2022-05-06 05:17:50|145.81|143.01|145.77|142.97|145.81|143.01|145.73|142.93|0
1651814280000|2022-05-06 05:18:00|145.69|142.89|145.6|142.8|145.73|142.93|145.6|142.8|0
1651814290000|2022-05-06 05:18:10|145.64|142.84|145.77|142.97|145.77|142.97|145.6|142.8|0
1651814300000|2022-05-06 05:18:20|146.03|143.23|146.12|143.32|146.12|143.32|145.99|143.19|0
1651814310000|2022-05-06 05:18:30|146.2|143.4|146.2|143.4|146.2|143.4|146.16|143.36|0
1651814320000|2022-05-06 05:18:40|146.33|143.53|146.29|143.49|146.33|143.53|146.29|143.49|0
1651814330000|2022-05-06 05:18:50|146.33|143.53|146.29|143.49|146.33|143.53|146.29|143.49|0
1651814340000|2022-05-06 05:19:00|146.24|143.44|146.29|143.49|146.29|143.49|146.2|143.4|0
1651814350000|2022-05-06 05:19:10|146.55|143.75|146.46|143.66|146.59|143.79|146.46|143.66|0
1651814360000|2022-05-06 05:19:20|146.59|143.79|146.37|143.57|146.59|143.79|146.37|143.57|0
1651814370000|2022-05-06 05:19:30|146.42|143.62|146.46|143.66|146.46|143.66|146.42|143.62|0
1651814380000|2022-05-06 05:19:40|146.5|143.7|146.5|143.7|146.5|143.7|146.5|143.7|0
1651814390000|2022-05-06 05:19:50|146.46|143.66|146.55|143.75|146.55|143.75|146.46|143.66|0
1651814400000|2022-05-06 05:20:00|146.63|143.83|146.5|143.7|146.63|143.83|146.5|143.7|0
1651814410000|2022-05-06 05:20:10|146.55|143.75|146.5|143.7|146.55|143.75|146.46|143.66|0
1651814420000|2022-05-06 05:20:20|146.55|143.75|146.55|143.75|146.63|143.83|146.55|143.75|0
1651814430000|2022-05-06 05:20:30|146.46|143.66|146.5|143.7|146.5|143.7|146.46|143.66|0
1651814440000|2022-05-06 05:20:40|146.55|143.75|146.63|143.83|146.63|143.83|146.55|143.75|0
1651814450000|2022-05-06 05:20:50|146.59|143.79|146.55|143.75|146.59|143.79|146.55|143.75|0
1651814460000|2022-05-06 05:21:00|146.63|143.83|146.63|143.83|146.63|143.83|146.59|143.79|0
1651814470000|2022-05-06 05:21:10|146.55|143.75|146.55|143.75|146.55|143.75|146.55|143.75|0
1651814480000|2022-05-06 05:21:20|146.59|143.79|146.63|143.83|146.63|143.83|146.59|143.79|0
1651814490000|2022-05-06 05:21:30|146.55|143.75|146.67|143.87|146.67|143.87|146.55|143.75|0
1651814500000|2022-05-06 05:21:40|146.63|143.83|146.63|143.83|146.63|143.83|146.63|143.83|0
1651814510000|2022-05-06 05:21:50|146.72|143.92|146.63|143.83|146.72|143.92|146.63|143.83|0
1651814520000|2022-05-06 05:22:00|146.72|143.92|146.59|143.79|146.72|143.92|146.55|143.75|0
1651814530000|2022-05-06 05:22:10|146.63|143.83|146.59|143.79|146.63|143.83|146.55|143.75|0
1651814540000|2022-05-06 05:22:20|146.63|143.83|146.5|143.7|146.63|143.83|146.5|143.7|0
1651814550000|2022-05-06 05:22:30|146.55|143.75|146.55|143.75|146.55|143.75|146.46|143.66|0
1651814560000|2022-05-06 05:22:40|146.5|143.7|146.46|143.66|146.5|143.7|146.46|143.66|0
1651814570000|2022-05-06 05:22:50|146.5|143.7|146.46|143.66|146.55|143.75|146.46|143.66|0
1651814580000|2022-05-06 05:23:00|146.59|143.79|146.41|143.61|146.59|143.79|146.41|143.61|0
1651814590000|2022-05-06 05:23:10|146.37|143.57|146.37|143.57|146.46|143.66|146.37|143.57|0
1651814600000|2022-05-06 05:23:20|146.2|143.4|146.2|143.4|146.2|143.4|146.2|143.4|0
1651814610000|2022-05-06 05:23:30|146.11|143.31|146.16|143.36|146.16|143.36|146.11|143.31|0
1651814620000|2022-05-06 05:23:40|146.2|143.4|146.11|143.31|146.2|143.4|146.11|143.31|0
1651814630000|2022-05-06 05:23:50|146.2|143.4|146.2|143.4|146.2|143.4|146.16|143.36|0
1651814640000|2022-05-06 05:24:00|146.11|143.31|146.11|143.31|146.11|143.31|146.11|143.31|0
1651814650000|2022-05-06 05:24:10|146.16|143.36|146.41|143.61|146.41|143.61|146.16|143.36|0
1651814660000|2022-05-06 05:24:20|146.46|143.66|146.46|143.66|146.46|143.66|146.46|143.66|0
1651814670000|2022-05-06 05:24:30|146.37|143.57|146.37|143.57|146.37|143.57|146.37|143.57|0
1651814680000|2022-05-06 05:24:40|146.46|143.66|146.37|143.57|146.46|143.66|146.37|143.57|0
1651814690000|2022-05-06 05:24:50|146.29|143.49|146.29|143.49|146.29|143.49|146.29|143.49|0
1651814700000|2022-05-06 05:25:00|146.33|143.53|146.37|143.57|146.37|143.57|146.29|143.49|0
1651814710000|2022-05-06 05:25:10|146.33|143.53|146.2|143.4|146.33|143.53|146.2|143.4|0
1651814720000|2022-05-06 05:25:20|146.29|143.49|146.11|143.31|146.33|143.53|146.11|143.31|0
1651814730000|2022-05-06 05:25:30|146.07|143.27|146.03|143.23|146.07|143.27|145.94|143.14|0
1651814740000|2022-05-06 05:25:40|145.94|143.14|146.03|143.23|146.03|143.23|145.94|143.14|0
1651814750000|2022-05-06 05:25:50|146.07|143.27|146.11|143.31|146.11|143.31|146.03|143.23|0
1651814760000|2022-05-06 05:26:00|146.03|143.23|146.03|143.23|146.07|143.27|146.03|143.23|0
1651814770000|2022-05-06 05:26:10|146.07|143.27|145.98|143.18|146.07|143.27|145.98|143.18|0
1651814780000|2022-05-06 05:26:20|145.94|143.14|145.98|143.18|145.98|143.18|145.94|143.14|0
1651814790000|2022-05-06 05:26:30|146.03|143.23|145.94|143.14|146.03|143.23|145.94|143.14|0
1651814800000|2022-05-06 05:26:40|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1651814810000|2022-05-06 05:26:50|145.98|143.18|146.03|143.23|146.03|143.23|145.98|143.18|0
1651814820000|2022-05-06 05:27:00|145.94|143.14|145.85|143.05|145.94|143.14|145.81|143.01|0
1651814830000|2022-05-06 05:27:10|145.81|143.01|145.77|142.97|145.81|143.01|145.77|142.97|0
1651814840000|2022-05-06 05:27:20|145.85|143.05|145.94|143.14|145.94|143.14|145.85|143.05|0
1651814850000|2022-05-06 05:27:30|146.03|143.23|146.07|143.27|146.07|143.27|146.03|143.23|0
1651814860000|2022-05-06 05:27:40|146.11|143.31|146.2|143.4|146.2|143.4|146.11|143.31|0
1651814870000|2022-05-06 05:27:50|146.24|143.44|146.29|143.49|146.29|143.49|146.24|143.44|0
1651814880000|2022-05-06 05:28:00|146.37|143.57|146.37|143.57|146.37|143.57|146.28|143.48|0
1651814890000|2022-05-06 05:28:10|146.33|143.53|146.37|143.57|146.37|143.57|146.33|143.53|0
1651814900000|2022-05-06 05:28:20|146.46|143.66|146.37|143.57|146.46|143.66|146.37|143.57|0
1651814920000|2022-05-06 05:28:40|146.46|143.66|146.8|144|146.8|144|146.46|143.66|0
1651814930000|2022-05-06 05:28:50|146.76|143.96|146.72|143.92|146.76|143.96|146.72|143.92|0
1651814940000|2022-05-06 05:29:00|146.76|143.96|146.72|143.92|146.76|143.96|146.72|143.92|0
1651814950000|2022-05-06 05:29:10|146.76|143.96|146.98|144.18|146.98|144.18|146.76|143.96|0
1651814960000|2022-05-06 05:29:20|147.06|144.26|147.06|144.26|147.06|144.26|146.98|144.18|0
1651814970000|2022-05-06 05:29:30|147.02|144.22|147.06|144.26|147.06|144.26|147.02|144.22|0
1651814980000|2022-05-06 05:29:40|147.02|144.22|147.02|144.22|147.02|144.22|147.02|144.22|0
1651814990000|2022-05-06 05:29:50|146.89|144.09|146.8|144|146.89|144.09|146.8|144|0
1651815000000|2022-05-06 05:30:00|146.84|144.04|146.93|144.13|146.98|144.18|146.84|144.04|0
1651815010000|2022-05-06 05:30:10|146.67|143.87|146.2|143.4|146.67|143.87|146.2|143.4|0
1651815020000|2022-05-06 05:30:20|146.24|143.44|146.28|143.48|146.28|143.48|146.24|143.44|0
1651815030000|2022-05-06 05:30:30|146.2|143.4|146.2|143.4|146.2|143.4|146.2|143.4|0
1651815040000|2022-05-06 05:30:40|146.15|143.35|146.37|143.57|146.37|143.57|146.15|143.35|0
1651815050000|2022-05-06 05:30:50|146.28|143.48|146.63|143.83|146.63|143.83|146.28|143.48|0
1651815060000|2022-05-06 05:31:00|146.54|143.74|146.89|144.09|146.89|144.09|146.54|143.74|0
1651815070000|2022-05-06 05:31:10|146.8|144|146.8|144|146.8|144|146.8|144|0
1651815080000|2022-05-06 05:31:20|146.89|144.09|146.89|144.09|146.97|144.17|146.89|144.09|0
1651815090000|2022-05-06 05:31:30|146.93|144.13|146.84|144.04|146.93|144.13|146.84|144.04|0
1651815100000|2022-05-06 05:31:40|146.89|144.09|146.89|144.09|146.89|144.09|146.89|144.09|0
1651815110000|2022-05-06 05:31:50|146.84|144.04|146.8|144|146.84|144.04|146.8|144|0
1651815120000|2022-05-06 05:32:00|146.76|143.96|146.71|143.91|146.76|143.96|146.67|143.87|0
1651815130000|2022-05-06 05:32:10|146.67|143.87|146.67|143.87|146.67|143.87|146.63|143.83|0
1651815140000|2022-05-06 05:32:20|146.97|144.17|146.97|144.17|146.97|144.17|146.8|144|0
1651815150000|2022-05-06 05:32:30|147.06|144.26|147.02|144.22|147.06|144.26|147.02|144.22|0
1651815160000|2022-05-06 05:32:40|147.06|144.26|146.97|144.17|147.06|144.26|146.97|144.17|0
1651815170000|2022-05-06 05:32:50|146.93|144.13|146.8|144|146.93|144.13|146.8|144|0
1651815180000|2022-05-06 05:33:00|146.84|144.04|146.97|144.17|146.97|144.17|146.84|144.04|0
1651815190000|2022-05-06 05:33:10|146.93|144.13|146.93|144.13|146.93|144.13|146.93|144.13|0
1651815200000|2022-05-06 05:33:20|146.89|144.09|146.89|144.09|146.93|144.13|146.89|144.09|0
1651815210000|2022-05-06 05:33:30|146.71|143.91|146.71|143.91|146.71|143.91|146.71|143.91|0
1651815220000|2022-05-06 05:33:40|146.76|143.96|146.71|143.91|146.76|143.96|146.71|143.91|0
1651815230000|2022-05-06 05:33:50|146.76|143.96|146.76|143.96|146.8|144|146.76|143.96|0
1651815240000|2022-05-06 05:34:00|146.71|143.91|146.76|143.96|146.76|143.96|146.71|143.91|0
1651815250000|2022-05-06 05:34:10|146.71|143.91|146.71|143.91|146.71|143.91|146.71|143.91|0
1651815260000|2022-05-06 05:34:20|146.8|144|146.71|143.91|146.8|144|146.71|143.91|0
1651815270000|2022-05-06 05:34:30|146.67|143.87|146.67|143.87|146.67|143.87|146.67|143.87|0
1651815280000|2022-05-06 05:34:40|146.63|143.83|146.8|144|146.8|144|146.63|143.83|0
1651815290000|2022-05-06 05:34:50|146.84|144.04|146.63|143.83|146.84|144.04|146.63|143.83|0
1651815300000|2022-05-06 05:35:00|146.54|143.74|146.54|143.74|146.63|143.83|146.54|143.74|0
1651815310000|2022-05-06 05:35:10|146.58|143.78|146.54|143.74|146.58|143.78|146.54|143.74|0
1651815320000|2022-05-06 05:35:20|146.41|143.61|146.45|143.65|146.54|143.74|146.41|143.61|0
1651815330000|2022-05-06 05:35:30|146.37|143.57|146.37|143.57|146.37|143.57|146.37|143.57|0
1651815340000|2022-05-06 05:35:40|146.2|143.4|146.54|143.74|146.54|143.74|146.2|143.4|0
1651815350000|2022-05-06 05:35:50|146.58|143.78|146.45|143.65|146.58|143.78|146.41|143.61|0
1651815360000|2022-05-06 05:36:00|146.41|143.61|146.06|143.26|146.41|143.61|146.06|143.26|0
1651815370000|2022-05-06 05:36:10|146.15|143.35|146.15|143.35|146.2|143.4|146.15|143.35|0
1651815380000|2022-05-06 05:36:20|146.11|143.31|146.2|143.4|146.28|143.48|146.11|143.31|0
1651815390000|2022-05-06 05:36:30|146.28|143.48|146.24|143.44|146.28|143.48|146.2|143.4|0
1651815400000|2022-05-06 05:36:40|146.28|143.48|146.2|143.4|146.28|143.48|146.2|143.4|0
1651815410000|2022-05-06 05:36:50|146.24|143.44|146.32|143.52|146.32|143.52|146.2|143.4|0
1651815420000|2022-05-06 05:37:00|146.63|143.83|146.8|144|146.8|144|146.63|143.83|0
1651815430000|2022-05-06 05:37:10|146.63|143.83|146.71|143.91|146.75|143.95|146.63|143.83|0
1651815440000|2022-05-06 05:37:20|146.54|143.74|146.37|143.57|146.54|143.74|146.37|143.57|0
1651815450000|2022-05-06 05:37:30|146.28|143.48|146.2|143.4|146.28|143.48|146.2|143.4|0
1651815460000|2022-05-06 05:37:40|146.24|143.44|146.28|143.48|146.28|143.48|146.24|143.44|0
1651815470000|2022-05-06 05:37:50|146.24|143.44|146.28|143.48|146.28|143.48|146.24|143.44|0
1651815480000|2022-05-06 05:38:00|146.32|143.52|146.41|143.61|146.5|143.7|146.32|143.52|0
1651815490000|2022-05-06 05:38:10|146.45|143.65|146.37|143.57|146.45|143.65|146.37|143.57|0
1651815500000|2022-05-06 05:38:20|146.41|143.61|146.37|143.57|146.54|143.74|146.37|143.57|0
1651815510000|2022-05-06 05:38:30|146.41|143.61|146.45|143.65|146.49|143.69|146.41|143.61|0
1651815520000|2022-05-06 05:38:40|146.54|143.74|146.54|143.74|146.54|143.74|146.49|143.69|0
1651815530000|2022-05-06 05:38:50|146.63|143.83|146.8|144|146.89|144.09|146.63|143.83|0
1651815540000|2022-05-06 05:39:00|146.75|143.95|146.93|144.13|146.93|144.13|146.75|143.95|0
1651815550000|2022-05-06 05:39:10|146.84|144.04|146.8|144|146.89|144.09|146.8|144|0
1651815560000|2022-05-06 05:39:20|147.06|144.26|147.14|144.34|147.14|144.34|147.06|144.26|0
1651815570000|2022-05-06 05:39:30|147.06|144.26|147.1|144.3|147.1|144.3|147.06|144.26|0
1651815580000|2022-05-06 05:39:40|147.14|144.34|147.14|144.34|147.14|144.34|147.14|144.34|0
1651815610000|2022-05-06 05:40:10|147.06|144.26|147.01|144.21|147.06|144.26|147.01|144.21|0
1651815620000|2022-05-06 05:40:20|146.97|144.17|146.88|144.08|147.01|144.21|146.84|144.04|0
1651815630000|2022-05-06 05:40:30|147.06|144.26|147.01|144.21|147.1|144.3|147.01|144.21|0
1651815640000|2022-05-06 05:40:40|146.97|144.17|146.97|144.17|147.01|144.21|146.97|144.17|0
1651815660000|2022-05-06 05:41:00|146.88|144.08|146.63|143.83|146.88|144.08|146.63|143.83|0
1651815670000|2022-05-06 05:41:10|146.71|143.91|146.71|143.91|146.71|143.91|146.71|143.91|0
1651815680000|2022-05-06 05:41:20|146.75|143.95|146.71|143.91|146.75|143.95|146.71|143.91|0
1651815700000|2022-05-06 05:41:40|146.45|143.65|146.19|143.39|146.45|143.65|146.11|143.31|0
1651815710000|2022-05-06 05:41:50|146.15|143.35|146.23|143.43|146.28|143.48|146.15|143.35|0
1651815720000|2022-05-06 05:42:00|146.28|143.48|146.32|143.52|146.32|143.52|146.28|143.48|0
1651815730000|2022-05-06 05:42:10|146.28|143.48|146.19|143.39|146.28|143.48|146.19|143.39|0
1651815740000|2022-05-06 05:42:20|146.11|143.31|146.15|143.35|146.19|143.39|146.11|143.31|0
1651815750000|2022-05-06 05:42:30|146.11|143.31|146.02|143.22|146.11|143.31|146.02|143.22|0
1651815760000|2022-05-06 05:42:40|145.93|143.13|146.19|143.39|146.19|143.39|145.93|143.13|0
1651815770000|2022-05-06 05:42:50|146.11|143.31|146.19|143.39|146.19|143.39|146.11|143.31|0
1651815780000|2022-05-06 05:43:00|146.15|143.35|146.11|143.31|146.19|143.39|146.11|143.31|0
1651815790000|2022-05-06 05:43:10|146.06|143.26|146.06|143.26|146.11|143.31|146.02|143.22|0
1651815800000|2022-05-06 05:43:20|146.02|143.22|146.02|143.22|146.02|143.22|145.98|143.18|0
1651815810000|2022-05-06 05:43:30|146.11|143.31|146.06|143.26|146.11|143.31|146.06|143.26|0
1651815820000|2022-05-06 05:43:40|146.15|143.35|146.11|143.31|146.15|143.35|146.06|143.26|0
1651815830000|2022-05-06 05:43:50|146.02|143.22|146.06|143.26|146.11|143.31|146.02|143.22|0
1651815840000|2022-05-06 05:44:00|146.02|143.22|146.19|143.39|146.19|143.39|146.02|143.22|0
1651815850000|2022-05-06 05:44:10|146.28|143.48|146.23|143.43|146.28|143.48|146.19|143.39|0
1651815860000|2022-05-06 05:44:20|146.19|143.39|146.23|143.43|146.23|143.43|146.19|143.39|0
1651815870000|2022-05-06 05:44:30|146.28|143.48|146.19|143.39|146.28|143.48|146.19|143.39|0
1651815890000|2022-05-06 05:44:50|146.15|143.35|146.28|143.48|146.28|143.48|146.15|143.35|0
1651815910000|2022-05-06 05:45:10|146.32|143.52|146.36|143.56|146.36|143.56|146.32|143.52|0
1651815920000|2022-05-06 05:45:20|146.28|143.48|146.28|143.48|146.28|143.48|146.23|143.43|0
1651815930000|2022-05-06 05:45:30|146.32|143.52|146.19|143.39|146.32|143.52|146.19|143.39|0
1651815940000|2022-05-06 05:45:40|146.23|143.43|146.45|143.65|146.45|143.65|146.23|143.43|0
1651815950000|2022-05-06 05:45:50|146.54|143.74|146.58|143.78|146.58|143.78|146.54|143.74|0
1651815960000|2022-05-06 05:46:00|146.54|143.74|146.36|143.56|146.54|143.74|146.36|143.56|0
1651815970000|2022-05-06 05:46:10|146.19|143.39|146.23|143.43|146.23|143.43|146.19|143.39|0
1651815980000|2022-05-06 05:46:20|146.19|143.39|146.28|143.48|146.28|143.48|146.19|143.39|0
1651815990000|2022-05-06 05:46:30|146.23|143.43|146.28|143.48|146.28|143.48|146.23|143.43|0
1651816000000|2022-05-06 05:46:40|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1651816010000|2022-05-06 05:46:50|146.11|143.31|146.11|143.31|146.11|143.31|146.02|143.22|0
1651816020000|2022-05-06 05:47:00|146.02|143.22|145.93|143.13|146.19|143.39|145.93|143.13|0
1651816030000|2022-05-06 05:47:10|145.97|143.17|145.93|143.13|146.02|143.22|145.93|143.13|0
1651816040000|2022-05-06 05:47:20|145.8|143|145.76|142.96|145.85|143.05|145.76|142.96|0
1651816050000|2022-05-06 05:47:30|145.67|142.87|145.76|142.96|145.8|143|145.67|142.87|0
1651816060000|2022-05-06 05:47:40|145.8|143|145.85|143.05|145.93|143.13|145.8|143|0
1651816070000|2022-05-06 05:47:50|145.76|142.96|145.76|142.96|145.8|143|145.76|142.96|0
1651816080000|2022-05-06 05:48:00|145.85|143.05|145.76|142.96|145.85|143.05|145.76|142.96|0
1651816090000|2022-05-06 05:48:10|145.85|143.05|146.02|143.22|146.02|143.22|145.8|143|0
1651816100000|2022-05-06 05:48:20|145.89|143.09|145.89|143.09|145.89|143.09|145.89|143.09|0
1651816110000|2022-05-06 05:48:30|145.93|143.13|146.1|143.3|146.1|143.3|145.93|143.13|0
1651816120000|2022-05-06 05:48:40|146.02|143.22|146.06|143.26|146.06|143.26|146.02|143.22|0
1651816130000|2022-05-06 05:48:50|146.02|143.22|146.02|143.22|146.02|143.22|145.97|143.17|0
1651816140000|2022-05-06 05:49:00|146.1|143.3|146.1|143.3|146.1|143.3|146.06|143.26|0
1651816150000|2022-05-06 05:49:10|146.02|143.22|145.93|143.13|146.02|143.22|145.93|143.13|0
1651816160000|2022-05-06 05:49:20|145.97|143.17|145.93|143.13|145.97|143.17|145.93|143.13|0
1651816170000|2022-05-06 05:49:30|145.89|143.09|145.85|143.05|145.89|143.09|145.85|143.05|0
1651816180000|2022-05-06 05:49:40|145.89|143.09|145.8|143|145.89|143.09|145.8|143|0
1651816190000|2022-05-06 05:49:50|145.85|143.05|145.85|143.05|145.85|143.05|145.85|143.05|0
1651816200000|2022-05-06 05:50:00|146.02|143.22|145.97|143.17|146.02|143.22|145.93|143.13|0
1651816210000|2022-05-06 05:50:10|146.1|143.3|146.02|143.22|146.1|143.3|146.02|143.22|0
1651816220000|2022-05-06 05:50:20|146.06|143.26|146.02|143.22|146.06|143.26|146.02|143.22|0
1651816230000|2022-05-06 05:50:30|146.1|143.3|146.23|143.43|146.23|143.43|146.1|143.3|0
1651816240000|2022-05-06 05:50:40|146.28|143.48|146.19|143.39|146.28|143.48|146.19|143.39|0
1651816250000|2022-05-06 05:50:50|146.23|143.43|146.32|143.52|146.32|143.52|146.23|143.43|0
1651816260000|2022-05-06 05:51:00|146.36|143.56|146.28|143.48|146.36|143.56|146.28|143.48|0
1651816270000|2022-05-06 05:51:10|146.32|143.52|146.53|143.73|146.53|143.73|146.32|143.52|0
1651816280000|2022-05-06 05:51:20|146.62|143.82|146.71|143.91|146.75|143.95|146.62|143.82|0
1651816290000|2022-05-06 05:51:30|146.66|143.86|146.62|143.82|146.66|143.86|146.62|143.82|0
1651816300000|2022-05-06 05:51:40|146.71|143.91|146.71|143.91|146.71|143.91|146.71|143.91|0
1651816310000|2022-05-06 05:51:50|146.62|143.82|146.71|143.91|146.71|143.91|146.62|143.82|0
1651816320000|2022-05-06 05:52:00|146.62|143.82|146.71|143.91|146.71|143.91|146.62|143.82|0
1651816330000|2022-05-06 05:52:10|146.53|143.73|146.32|143.52|146.58|143.78|146.32|143.52|0
1651816340000|2022-05-06 05:52:20|146.45|143.65|146.36|143.56|146.45|143.65|146.36|143.56|0
1651816360000|2022-05-06 05:52:40|146.28|143.48|146.32|143.52|146.36|143.56|146.28|143.48|0
1651816370000|2022-05-06 05:52:50|146.28|143.48|146.36|143.56|146.36|143.56|146.28|143.48|0
1651816380000|2022-05-06 05:53:00|146.28|143.48|146.28|143.48|146.28|143.48|146.28|143.48|0
1651816390000|2022-05-06 05:53:10|146.19|143.39|146.14|143.34|146.19|143.39|146.14|143.34|0
1651816400000|2022-05-06 05:53:20|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1651816410000|2022-05-06 05:53:30|146.28|143.48|146.23|143.43|146.28|143.48|146.23|143.43|0
1651816420000|2022-05-06 05:53:40|146.14|143.34|146.23|143.43|146.23|143.43|146.14|143.34|0
1651816430000|2022-05-06 05:53:50|146.27|143.47|146.1|143.3|146.27|143.47|146.1|143.3|0
1651816440000|2022-05-06 05:54:00|146.14|143.34|146.14|143.34|146.14|143.34|146.1|143.3|0
1651816450000|2022-05-06 05:54:10|146.1|143.3|146.1|143.3|146.1|143.3|146.1|143.3|0
1651816460000|2022-05-06 05:54:20|146.19|143.39|146.75|143.95|146.75|143.95|146.19|143.39|0
1651816470000|2022-05-06 05:54:30|146.97|144.17|146.88|144.08|146.97|144.17|146.88|144.08|0
1651816480000|2022-05-06 05:54:40|146.97|144.17|146.83|144.03|146.97|144.17|146.83|144.03|0
1651816490000|2022-05-06 05:54:50|146.88|144.08|146.88|144.08|146.88|144.08|146.88|144.08|0
1651816500000|2022-05-06 05:55:00|146.71|143.91|146.71|143.91|146.79|143.99|146.71|143.91|0
1651816510000|2022-05-06 05:55:10|146.62|143.82|146.45|143.65|146.62|143.82|146.45|143.65|0
1651816520000|2022-05-06 05:55:20|146.36|143.56|146.45|143.65|146.45|143.65|146.36|143.56|0
1651816530000|2022-05-06 05:55:30|146.36|143.56|146.36|143.56|146.36|143.56|146.36|143.56|0
1651816550000|2022-05-06 05:55:50|146.32|143.52|146.36|143.56|146.36|143.56|146.32|143.52|0
1651816560000|2022-05-06 05:56:00|146.27|143.47|145.97|143.17|146.27|143.47|145.97|143.17|0
1651816570000|2022-05-06 05:56:10|145.93|143.13|145.67|142.87|145.93|143.13|145.67|142.87|0
1651816580000|2022-05-06 05:56:20|145.71|142.91|145.76|142.96|145.84|143.04|145.67|142.87|0
1651816590000|2022-05-06 05:56:30|145.84|143.04|146.62|143.82|146.62|143.82|145.84|143.04|0
1651816600000|2022-05-06 05:56:40|146.4|143.6|146.36|143.56|146.4|143.6|146.36|143.56|0
1651816610000|2022-05-06 05:56:50|146.45|143.65|146.45|143.65|146.45|143.65|146.45|143.65|0
1651816620000|2022-05-06 05:57:00|146.36|143.56|146.27|143.47|146.36|143.56|146.27|143.47|0
1651816630000|2022-05-06 05:57:10|146.23|143.43|146.36|143.56|146.36|143.56|146.23|143.43|0
1651816640000|2022-05-06 05:57:20|146.53|143.73|146.57|143.77|146.62|143.82|146.53|143.73|0
1651816650000|2022-05-06 05:57:30|146.62|143.82|146.45|143.65|146.62|143.82|146.45|143.65|0
1651816660000|2022-05-06 05:57:40|146.27|143.47|146.45|143.65|146.45|143.65|146.27|143.47|0
1651816670000|2022-05-06 05:57:50|146.53|143.73|146.53|143.73|146.53|143.73|146.45|143.65|0
1651816680000|2022-05-06 05:58:00|146.45|143.65|146.45|143.65|146.45|143.65|146.4|143.6|0
1651816690000|2022-05-06 05:58:10|146.4|143.6|146.27|143.47|146.4|143.6|146.27|143.47|0
1651816700000|2022-05-06 05:58:20|146.31|143.51|146.4|143.6|146.4|143.6|146.31|143.51|0
1651816710000|2022-05-06 05:58:30|146.36|143.56|146.27|143.47|146.36|143.56|146.27|143.47|0
1651816720000|2022-05-06 05:58:40|146.14|143.34|146.27|143.47|146.27|143.47|146.1|143.3|0
1651816730000|2022-05-06 05:58:50|146.45|143.65|146.36|143.56|146.45|143.65|146.36|143.56|0
1651816740000|2022-05-06 05:59:00|146.45|143.65|146.62|143.82|146.62|143.82|146.45|143.65|0
1651816750000|2022-05-06 05:59:10|146.79|143.99|146.62|143.82|146.79|143.99|146.62|143.82|0
1651816760000|2022-05-06 05:59:20|146.66|143.86|146.7|143.9|146.7|143.9|146.66|143.86|0
1651816770000|2022-05-06 05:59:30|146.66|143.86|146.66|143.86|146.66|143.86|146.66|143.86|0
1651816780000|2022-05-06 05:59:40|146.7|143.9|146.66|143.86|146.7|143.9|146.62|143.82|0
1651816790000|2022-05-06 05:59:50|146.7|143.9|146.66|143.86|146.7|143.9|146.66|143.86|0
1651816800000|2022-05-06 06:00:00|146.88|144.08|146.96|144.16|146.96|144.16|146.62|143.82|0
1651816810000|2022-05-06 06:00:10|146.88|144.08|146.79|143.99|146.88|144.08|146.62|143.82|0
1651816820000|2022-05-06 06:00:20|147.05|144.25|147.14|144.34|147.14|144.34|147.05|144.25|0
1651816830000|2022-05-06 06:00:30|146.96|144.16|147.05|144.25|147.09|144.29|146.96|144.16|0
1651816840000|2022-05-06 06:00:40|146.96|144.16|146.79|143.99|146.96|144.16|146.79|143.99|0
1651816850000|2022-05-06 06:00:50|146.88|144.08|146.92|144.12|146.92|144.12|146.83|144.03|0
1651816860000|2022-05-06 06:01:00|146.88|144.08|146.44|143.64|146.88|144.08|146.44|143.64|0
1651816870000|2022-05-06 06:01:10|146.27|143.47|146.44|143.64|146.44|143.64|146.27|143.47|0
1651816880000|2022-05-06 06:01:20|146.36|143.56|146.53|143.73|146.53|143.73|146.36|143.56|0
1651816890000|2022-05-06 06:01:30|146.44|143.64|146.44|143.64|146.44|143.64|146.44|143.64|0
1651816900000|2022-05-06 06:01:40|146.53|143.73|146.62|143.82|146.62|143.82|146.53|143.73|0
1651816910000|2022-05-06 06:01:50|146.66|143.86|146.62|143.82|146.66|143.86|146.57|143.77|0
1651816920000|2022-05-06 06:02:00|146.79|143.99|146.96|144.16|146.96|144.16|146.79|143.99|0
1651816930000|2022-05-06 06:02:10|146.88|144.08|146.53|143.73|146.88|144.08|146.53|143.73|0
1651816940000|2022-05-06 06:02:20|146.79|143.99|146.62|143.82|146.79|143.99|146.62|143.82|0
1651816950000|2022-05-06 06:02:30|146.88|144.08|146.74|143.94|146.88|144.08|146.74|143.94|0
1651816960000|2022-05-06 06:02:40|146.79|143.99|146.88|144.08|146.88|144.08|146.74|143.94|0
1651816970000|2022-05-06 06:02:50|146.79|143.99|146.83|144.03|146.96|144.16|146.79|143.99|0
1651816980000|2022-05-06 06:03:00|146.79|143.99|146.96|144.16|146.96|144.16|146.79|143.99|0
1651816990000|2022-05-06 06:03:10|146.88|144.08|146.79|143.99|146.88|144.08|146.79|143.99|0
1651817000000|2022-05-06 06:03:20|146.96|144.16|147.05|144.25|147.05|144.25|146.88|144.08|0
1651817010000|2022-05-06 06:03:30|147.22|144.42|147.22|144.42|147.26|144.46|147.22|144.42|0
1651817020000|2022-05-06 06:03:40|147.14|144.34|147.13|144.33|147.14|144.34|147.05|144.25|0
1651817030000|2022-05-06 06:03:50|147.22|144.42|147.35|144.55|147.35|144.55|147.22|144.42|0
1651817040000|2022-05-06 06:04:00|147.39|144.59|147.74|144.94|147.74|144.94|147.39|144.59|0
1651817050000|2022-05-06 06:04:10|147.65|144.85|147.65|144.85|147.65|144.85|147.57|144.77|0
1651817060000|2022-05-06 06:04:20|147.57|144.77|147.74|144.94|147.74|144.94|147.57|144.77|0
1651817070000|2022-05-06 06:04:30|147.7|144.9|147.74|144.94|147.74|144.94|147.7|144.9|0
1651817080000|2022-05-06 06:04:40|147.78|144.98|147.92|145.12|148.09|145.29|147.78|144.98|0
1651817090000|2022-05-06 06:04:50|148|145.2|148.44|145.64|148.44|145.64|148|145.2|0
1651817100000|2022-05-06 06:05:00|148.26|145.46|148.04|145.24|148.26|145.46|148|145.2|0
1651817110000|2022-05-06 06:05:10|148|145.2|147.91|145.11|148|145.2|147.91|145.11|0
1651817120000|2022-05-06 06:05:20|148.09|145.29|148|145.2|148.09|145.29|148|145.2|0
1651817130000|2022-05-06 06:05:30|147.91|145.11|147.91|145.11|147.91|145.11|147.91|145.11|0
1651817140000|2022-05-06 06:05:40|148|145.2|148.13|145.33|148.13|145.33|148|145.2|0
1651817150000|2022-05-06 06:05:50|148.09|145.29|148.35|145.55|148.35|145.55|148.09|145.29|0
1651817160000|2022-05-06 06:06:00|148.18|145.38|148.44|145.64|148.44|145.64|148.18|145.38|0
1651817170000|2022-05-06 06:06:10|148.35|145.55|148.18|145.38|148.35|145.55|148.18|145.38|0
1651817180000|2022-05-06 06:06:20|148.09|145.29|148.26|145.46|148.26|145.46|148.09|145.29|0
1651817190000|2022-05-06 06:06:30|148.35|145.55|148.3|145.5|148.35|145.55|148.26|145.46|0
1651817200000|2022-05-06 06:06:40|148.18|145.38|148.39|145.59|148.39|145.59|148.18|145.38|0
1651817210000|2022-05-06 06:06:50|148.35|145.55|148.56|145.76|148.7|145.9|148.35|145.55|0
1651817220000|2022-05-06 06:07:00|148.61|145.81|148.61|145.81|148.7|145.9|148.52|145.72|0
1651817230000|2022-05-06 06:07:10|148.52|145.72|148.61|145.81|148.61|145.81|148.52|145.72|0
1651817240000|2022-05-06 06:07:20|148.7|145.9|148.87|146.07|148.87|146.07|148.7|145.9|0
1651817250000|2022-05-06 06:07:30|148.96|146.16|148.96|146.16|148.96|146.16|148.87|146.07|0
1651817260000|2022-05-06 06:07:40|148.87|146.07|148.87|146.07|148.96|146.16|148.87|146.07|0
1651817270000|2022-05-06 06:07:50|148.91|146.11|148.91|146.11|148.91|146.11|148.91|146.11|0
1651817280000|2022-05-06 06:08:00|148.96|146.16|148.87|146.07|148.96|146.16|148.87|146.07|0
1651817290000|2022-05-06 06:08:10|148.96|146.16|148.96|146.16|148.96|146.16|148.87|146.07|0
1651817300000|2022-05-06 06:08:20|148.87|146.07|148.52|145.72|148.87|146.07|148.52|145.72|0
1651817310000|2022-05-06 06:08:30|148.39|145.59|148.61|145.81|148.61|145.81|148.39|145.59|0
1651817320000|2022-05-06 06:08:40|148.56|145.76|148.56|145.76|148.56|145.76|148.56|145.76|0
1651817330000|2022-05-06 06:08:50|148.52|145.72|148.35|145.55|148.52|145.72|148.35|145.55|0
1651817340000|2022-05-06 06:09:00|148.44|145.64|148.48|145.68|148.48|145.68|148.39|145.59|0
1651817350000|2022-05-06 06:09:10|148.52|145.72|148.52|145.72|148.56|145.76|148.48|145.68|0
1651817360000|2022-05-06 06:09:20|148.7|145.9|148.52|145.72|148.7|145.9|148.52|145.72|0
1651817370000|2022-05-06 06:09:30|148.7|145.9|148.7|145.9|148.74|145.94|148.7|145.9|0
1651817380000|2022-05-06 06:09:40|148.61|145.81|148.74|145.94|148.74|145.94|148.61|145.81|0
1651817390000|2022-05-06 06:09:50|148.78|145.98|148.74|145.94|148.78|145.98|148.74|145.94|0
1651817400000|2022-05-06 06:10:00|148.78|145.98|148.96|146.16|148.96|146.16|148.78|145.98|0
1651817410000|2022-05-06 06:10:10|148.87|146.07|148.78|145.98|148.87|146.07|148.78|145.98|0
1651817420000|2022-05-06 06:10:20|148.87|146.07|148.78|145.98|148.87|146.07|148.78|145.98|0
1651817430000|2022-05-06 06:10:30|148.7|145.9|148.87|146.07|148.87|146.07|148.7|145.9|0
1651817440000|2022-05-06 06:10:40|148.82|146.02|148.61|145.81|148.82|146.02|148.61|145.81|0
1651817450000|2022-05-06 06:10:50|148.7|145.9|148.61|145.81|148.7|145.9|148.61|145.81|0
1651817460000|2022-05-06 06:11:00|148.7|145.9|148.87|146.07|148.87|146.07|148.7|145.9|0
1651817470000|2022-05-06 06:11:10|148.96|146.16|148.96|146.16|149|146.2|148.96|146.16|0
1651817480000|2022-05-06 06:11:20|148.87|146.07|148.96|146.16|149.04|146.24|148.87|146.07|0
1651817490000|2022-05-06 06:11:30|149.04|146.24|149.13|146.33|149.13|146.33|149.04|146.24|0
1651817500000|2022-05-06 06:11:40|149.04|146.24|149.13|146.33|149.13|146.33|149.04|146.24|0
1651817510000|2022-05-06 06:11:50|149.04|146.24|149.13|146.33|149.13|146.33|149.04|146.24|0
1651817520000|2022-05-06 06:12:00|149.04|146.24|149.04|146.24|149.04|146.24|149.04|146.24|0
1651817530000|2022-05-06 06:12:10|149|146.2|149|146.2|149|146.2|149|146.2|0
1651817540000|2022-05-06 06:12:20|148.96|146.16|148.78|145.98|148.96|146.16|148.78|145.98|0
1651817550000|2022-05-06 06:12:30|148.87|146.07|148.91|146.11|148.91|146.11|148.87|146.07|0
1651817560000|2022-05-06 06:12:40|148.87|146.07|148.78|145.98|148.87|146.07|148.78|145.98|0
1651817570000|2022-05-06 06:12:50|148.65|145.85|148.65|145.85|148.65|145.85|148.61|145.81|0
1651817580000|2022-05-06 06:13:00|148.69|145.89|148.74|145.94|148.78|145.98|148.69|145.89|0
1651817590000|2022-05-06 06:13:10|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1651817600000|2022-05-06 06:13:20|148.87|146.07|148.91|146.11|148.91|146.11|148.87|146.07|0
1651817610000|2022-05-06 06:13:30|149|146.2|149.04|146.24|149.04|146.24|149|146.2|0
1651817620000|2022-05-06 06:13:40|148.96|146.16|148.96|146.16|148.96|146.16|148.96|146.16|0
1651817630000|2022-05-06 06:13:50|148.87|146.07|148.78|145.98|148.87|146.07|148.78|145.98|0
1651817640000|2022-05-06 06:14:00|148.87|146.07|149.04|146.24|149.04|146.24|148.87|146.07|0
1651817660000|2022-05-06 06:14:20|149|146.2|149.04|146.24|149.04|146.24|149|146.2|0
1651817670000|2022-05-06 06:14:30|149|146.2|149.04|146.24|149.04|146.24|149|146.2|0
1651817680000|2022-05-06 06:14:40|149.13|146.33|149.04|146.24|149.13|146.33|149.04|146.24|0
1651817690000|2022-05-06 06:14:50|149|146.2|149.04|146.24|149.04|146.24|149|146.2|0
1651817700000|2022-05-06 06:15:00|149.13|146.33|149.04|146.24|149.13|146.33|149.04|146.24|0
1651817710000|2022-05-06 06:15:10|149.13|146.33|149.04|146.24|149.13|146.33|149.04|146.24|0
1651817720000|2022-05-06 06:15:20|148.96|146.16|148.91|146.11|149|146.2|148.91|146.11|0
1651817730000|2022-05-06 06:15:30|149.04|146.24|148.74|145.94|149.04|146.24|148.74|145.94|0
1651817740000|2022-05-06 06:15:40|148.69|145.89|148.78|145.98|148.78|145.98|148.69|145.89|0
1651817750000|2022-05-06 06:15:50|148.69|145.89|148.69|145.89|148.78|145.98|148.69|145.89|0
1651817760000|2022-05-06 06:16:00|148.65|145.85|149.13|146.33|149.13|146.33|148.65|145.85|0
1651817770000|2022-05-06 06:16:10|148.96|146.16|148.78|145.98|148.96|146.16|148.78|145.98|0
1651817780000|2022-05-06 06:16:20|148.69|145.89|148.69|145.89|148.78|145.98|148.69|145.89|0
1651817790000|2022-05-06 06:16:30|148.52|145.72|148.26|145.46|148.52|145.72|148.26|145.46|0
1651817800000|2022-05-06 06:16:40|148.17|145.37|148.3|145.5|148.3|145.5|148.17|145.37|0
1651817810000|2022-05-06 06:16:50|148.35|145.55|148.35|145.55|148.35|145.55|148.3|145.5|0
1651817820000|2022-05-06 06:17:00|148.3|145.5|148.3|145.5|148.3|145.5|148.26|145.46|0
1651817830000|2022-05-06 06:17:10|148.26|145.46|148.17|145.37|148.26|145.46|148.17|145.37|0
1651817840000|2022-05-06 06:17:20|148.13|145.33|148.21|145.41|148.26|145.46|148.13|145.33|0
1651817850000|2022-05-06 06:17:30|148.17|145.37|147.82|145.02|148.17|145.37|147.82|145.02|0
1651817860000|2022-05-06 06:17:40|147.86|145.06|147.82|145.02|147.86|145.06|147.82|145.02|0
1651817870000|2022-05-06 06:17:50|147.86|145.06|147.91|145.11|147.91|145.11|147.86|145.06|0
1651817880000|2022-05-06 06:18:00|148|145.2|147.74|144.94|148|145.2|147.74|144.94|0
1651817890000|2022-05-06 06:18:10|147.56|144.76|147.65|144.85|147.65|144.85|147.56|144.76|0
1651817900000|2022-05-06 06:18:20|147.56|144.76|147.48|144.68|147.56|144.76|147.48|144.68|0
1651817910000|2022-05-06 06:18:30|147.52|144.72|147.56|144.76|147.56|144.76|147.48|144.68|0
1651817930000|2022-05-06 06:18:50|147.65|144.85|147.74|144.94|147.74|144.94|147.65|144.85|0
1651817940000|2022-05-06 06:19:00|147.82|145.02|147.91|145.11|147.91|145.11|147.82|145.02|0
1651817950000|2022-05-06 06:19:10|148|145.2|147.91|145.11|148|145.2|147.91|145.11|0
1651817960000|2022-05-06 06:19:20|147.86|145.06|147.86|145.06|147.86|145.06|147.82|145.02|0
1651817970000|2022-05-06 06:19:30|148.04|145.24|148|145.2|148.08|145.28|148|145.2|0
1651817980000|2022-05-06 06:19:40|148.08|145.28|147.91|145.11|148.08|145.28|147.91|145.11|0
1651817990000|2022-05-06 06:19:50|147.95|145.15|148.12|145.32|148.12|145.32|147.95|145.15|0
1651818000000|2022-05-06 06:20:00|148.17|145.37|148.69|145.89|148.69|145.89|148.17|145.37|0
1651818010000|2022-05-06 06:20:10|148.56|145.76|148.43|145.63|148.56|145.76|148.43|145.63|0
1651818020000|2022-05-06 06:20:20|148.39|145.59|148.34|145.54|148.43|145.63|148.34|145.54|0
1651818030000|2022-05-06 06:20:30|148.39|145.59|148.52|145.72|148.56|145.76|148.39|145.59|0
1651818040000|2022-05-06 06:20:40|148.56|145.76|148.6|145.8|148.6|145.8|148.56|145.76|0
1651818050000|2022-05-06 06:20:50|148.65|145.85|148.73|145.93|148.73|145.93|148.65|145.85|0
1651818060000|2022-05-06 06:21:00|148.65|145.85|148.56|145.76|148.69|145.89|148.56|145.76|0
1651818070000|2022-05-06 06:21:10|148.52|145.72|148.52|145.72|148.52|145.72|148.52|145.72|0
1651818080000|2022-05-06 06:21:20|148.47|145.67|148.34|145.54|148.47|145.67|148.34|145.54|0
1651818090000|2022-05-06 06:21:30|148.38|145.58|148.38|145.58|148.38|145.58|148.34|145.54|0
1651818100000|2022-05-06 06:21:40|148.43|145.63|148.34|145.54|148.43|145.63|148.34|145.54|0
1651818110000|2022-05-06 06:21:50|148.43|145.63|148.34|145.54|148.43|145.63|148.34|145.54|0
1651818120000|2022-05-06 06:22:00|148.21|145.41|148.08|145.28|148.21|145.41|148.08|145.28|0
1651818130000|2022-05-06 06:22:10|148.04|145.24|148.34|145.54|148.34|145.54|148.04|145.24|0
1651818140000|2022-05-06 06:22:20|148.43|145.63|148.47|145.67|148.47|145.67|148.43|145.63|0
1651818150000|2022-05-06 06:22:30|148.6|145.8|148.69|145.89|148.78|145.98|148.6|145.8|0
1651818160000|2022-05-06 06:22:40|148.6|145.8|148.6|145.8|148.65|145.85|148.6|145.8|0
1651818170000|2022-05-06 06:22:50|148.65|145.85|148.65|145.85|148.73|145.93|148.65|145.85|0
1651818180000|2022-05-06 06:23:00|148.73|145.93|148.69|145.89|148.73|145.93|148.65|145.85|0
1651818190000|2022-05-06 06:23:10|148.65|145.85|148.78|145.98|148.78|145.98|148.65|145.85|0
1651818200000|2022-05-06 06:23:20|148.87|146.07|148.87|146.07|148.95|146.15|148.87|146.07|0
1651818210000|2022-05-06 06:23:30|148.82|146.02|148.91|146.11|148.95|146.15|148.82|146.02|0
1651818220000|2022-05-06 06:23:40|148.95|146.15|148.73|145.93|148.99|146.19|148.73|145.93|0
1651818230000|2022-05-06 06:23:50|148.6|145.8|148.56|145.76|148.6|145.8|148.56|145.76|0
1651818240000|2022-05-06 06:24:00|148.47|145.67|148.38|145.58|148.52|145.72|148.38|145.58|0
1651818250000|2022-05-06 06:24:10|148.3|145.5|148.3|145.5|148.3|145.5|148.3|145.5|0
1651818260000|2022-05-06 06:24:20|148.34|145.54|148.3|145.5|148.34|145.54|148.3|145.5|0
1651818270000|2022-05-06 06:24:30|148.26|145.46|148.34|145.54|148.38|145.58|148.26|145.46|0
1651818280000|2022-05-06 06:24:40|148.47|145.67|148.43|145.63|148.47|145.67|148.43|145.63|0
1651818290000|2022-05-06 06:24:50|148.47|145.67|148.52|145.72|148.52|145.72|148.34|145.54|0
1651818300000|2022-05-06 06:25:00|148.43|145.63|148.34|145.54|148.43|145.63|148.25|145.45|0
1651818310000|2022-05-06 06:25:10|148.3|145.5|148.25|145.45|148.3|145.5|148.21|145.41|0
1651818320000|2022-05-06 06:25:20|148.34|145.54|147.82|145.02|148.34|145.54|147.82|145.02|0
1651818330000|2022-05-06 06:25:30|147.77|144.97|147.82|145.02|147.82|145.02|147.77|144.97|0
1651818340000|2022-05-06 06:25:40|147.86|145.06|147.77|144.97|147.91|145.11|147.77|144.97|0
1651818350000|2022-05-06 06:25:50|147.82|145.02|147.95|145.15|147.95|145.15|147.82|145.02|0
1651818360000|2022-05-06 06:26:00|147.91|145.11|147.82|145.02|147.91|145.11|147.82|145.02|0
1651818370000|2022-05-06 06:26:10|148.04|145.24|148.08|145.28|148.12|145.32|147.99|145.19|0
1651818380000|2022-05-06 06:26:20|147.99|145.19|148.04|145.24|148.04|145.24|147.95|145.15|0
1651818390000|2022-05-06 06:26:30|147.99|145.19|147.99|145.19|148.08|145.28|147.95|145.15|0
1651818400000|2022-05-06 06:26:40|147.86|145.06|147.56|144.76|147.86|145.06|147.56|144.76|0
1651818410000|2022-05-06 06:26:50|147.6|144.8|147.56|144.76|147.6|144.8|147.56|144.76|0
1651818420000|2022-05-06 06:27:00|147.65|144.85|147.69|144.89|147.69|144.89|147.6|144.8|0
1651818430000|2022-05-06 06:27:10|147.65|144.85|147.56|144.76|147.65|144.85|147.56|144.76|0
1651818440000|2022-05-06 06:27:20|147.65|144.85|147.73|144.93|147.73|144.93|147.56|144.76|0
1651818450000|2022-05-06 06:27:30|147.65|144.85|147.56|144.76|147.73|144.93|147.56|144.76|0
1651818460000|2022-05-06 06:27:40|147.43|144.63|147.3|144.5|147.43|144.63|147.3|144.5|0
1651818470000|2022-05-06 06:27:50|147.34|144.54|147.43|144.63|147.43|144.63|147.3|144.5|0
1651818480000|2022-05-06 06:28:00|147.47|144.67|147.51|144.71|147.51|144.71|147.47|144.67|0
1651818490000|2022-05-06 06:28:10|147.69|144.89|147.73|144.93|147.77|144.97|147.69|144.89|0
1651818500000|2022-05-06 06:28:20|147.82|145.02|147.77|144.97|147.82|145.02|147.73|144.93|0
1651818510000|2022-05-06 06:28:30|147.73|144.93|147.56|144.76|147.73|144.93|147.56|144.76|0
1651818520000|2022-05-06 06:28:40|147.47|144.67|147.3|144.5|147.47|144.67|147.3|144.5|0
1651818530000|2022-05-06 06:28:50|147.21|144.41|147.04|144.24|147.21|144.41|147.04|144.24|0
1651818540000|2022-05-06 06:29:00|146.99|144.19|147.04|144.24|147.04|144.24|146.99|144.19|0
1651818550000|2022-05-06 06:29:10|146.99|144.19|146.43|143.63|146.99|144.19|146.43|143.63|0
1651818560000|2022-05-06 06:29:20|146.61|143.81|146.52|143.72|146.65|143.85|146.52|143.72|0
1651818570000|2022-05-06 06:29:30|146.35|143.55|146.43|143.63|146.43|143.63|146.17|143.37|0
1651818580000|2022-05-06 06:29:40|146.35|143.55|146|143.2|146.35|143.55|145.92|143.12|0
1651818590000|2022-05-06 06:29:50|145.83|143.03|145.83|143.03|145.83|143.03|145.74|142.94|0
1651818600000|2022-05-06 06:30:00|145.74|142.94|146.09|143.29|146.09|143.29|145.74|142.94|0
1651818610000|2022-05-06 06:30:10|146.13|143.33|146.35|143.55|146.35|143.55|146.13|143.33|0
1651818620000|2022-05-06 06:30:20|146.3|143.5|146.26|143.46|146.3|143.5|146.17|143.37|0
1651818630000|2022-05-06 06:30:30|146.43|143.63|146.56|143.76|146.56|143.76|146.43|143.63|0
1651818640000|2022-05-06 06:30:40|146.52|143.72|147.04|144.24|147.04|144.24|146.52|143.72|0
1651818650000|2022-05-06 06:30:50|147.21|144.41|147.3|144.5|147.3|144.5|147.21|144.41|0
1651818660000|2022-05-06 06:31:00|147.38|144.58|147.34|144.54|147.38|144.58|147.34|144.54|0
1651818670000|2022-05-06 06:31:10|147.3|144.5|147.25|144.45|147.3|144.5|147.21|144.41|0
1651818680000|2022-05-06 06:31:20|147.3|144.5|147.6|144.8|147.6|144.8|147.3|144.5|0
1651818690000|2022-05-06 06:31:30|147.47|144.67|147.34|144.54|147.47|144.67|147.3|144.5|0
1651818700000|2022-05-06 06:31:40|147.21|144.41|146.78|143.98|147.21|144.41|146.78|143.98|0
1651818710000|2022-05-06 06:31:50|146.91|144.11|146.95|144.15|146.95|144.15|146.86|144.06|0
1651818720000|2022-05-06 06:32:00|147.04|144.24|146.91|144.11|147.04|144.24|146.91|144.11|0
1651818730000|2022-05-06 06:32:10|146.95|144.15|146.95|144.15|147.04|144.24|146.95|144.15|0
1651818740000|2022-05-06 06:32:20|147.21|144.41|147.38|144.58|147.38|144.58|147.21|144.41|0
1651818750000|2022-05-06 06:32:30|147.43|144.63|147.51|144.71|147.51|144.71|147.43|144.63|0
1651818760000|2022-05-06 06:32:40|147.6|144.8|147.56|144.76|147.6|144.8|147.47|144.67|0
1651818770000|2022-05-06 06:32:50|147.38|144.58|147.38|144.58|147.38|144.58|147.3|144.5|0
1651818780000|2022-05-06 06:33:00|147.42|144.62|147.38|144.58|147.42|144.62|147.34|144.54|0
1651818790000|2022-05-06 06:33:10|147.47|144.67|147.34|144.54|147.47|144.67|147.34|144.54|0
1651818800000|2022-05-06 06:33:20|147.42|144.62|147.38|144.58|147.56|144.76|147.38|144.58|0
1651818810000|2022-05-06 06:33:30|147.21|144.41|146.91|144.11|147.21|144.41|146.91|144.11|0
1651818820000|2022-05-06 06:33:40|146.82|144.02|147.04|144.24|147.04|144.24|146.82|144.02|0
1651818830000|2022-05-06 06:33:50|147.21|144.41|147.47|144.67|147.47|144.67|147.21|144.41|0
1651818840000|2022-05-06 06:34:00|147.42|144.62|147.51|144.71|147.56|144.76|147.42|144.62|0
1651818850000|2022-05-06 06:34:10|147.56|144.76|147.56|144.76|147.64|144.84|147.56|144.76|0
1651818860000|2022-05-06 06:34:20|147.68|144.88|147.64|144.84|147.73|144.93|147.64|144.84|0
1651818870000|2022-05-06 06:34:30|147.73|144.93|147.73|144.93|147.73|144.93|147.73|144.93|0
1651818880000|2022-05-06 06:34:40|147.64|144.84|147.77|144.97|147.77|144.97|147.64|144.84|0
1651818890000|2022-05-06 06:34:50|147.86|145.06|147.9|145.1|147.9|145.1|147.82|145.02|0
1651818900000|2022-05-06 06:35:00|147.99|145.19|148.08|145.28|148.08|145.28|147.99|145.19|0
1651818910000|2022-05-06 06:35:10|148.12|145.32|147.82|145.02|148.12|145.32|147.82|145.02|0
1651818920000|2022-05-06 06:35:20|147.9|145.1|147.73|144.93|147.9|145.1|147.73|144.93|0
1651818930000|2022-05-06 06:35:30|147.77|144.97|147.68|144.88|147.77|144.97|147.68|144.88|0
1651818940000|2022-05-06 06:35:40|147.56|144.76|147.21|144.41|147.56|144.76|147.21|144.41|0
1651818950000|2022-05-06 06:35:50|147.25|144.45|147.47|144.67|147.47|144.67|147.25|144.45|0
1651818960000|2022-05-06 06:36:00|147.56|144.76|147.64|144.84|147.64|144.84|147.42|144.62|0
1651818970000|2022-05-06 06:36:10|147.56|144.76|147.6|144.8|147.6|144.8|147.56|144.76|0
1651818980000|2022-05-06 06:36:20|147.64|144.84|147.56|144.76|147.64|144.84|147.56|144.76|0
1651818990000|2022-05-06 06:36:30|147.6|144.8|147.64|144.84|147.64|144.84|147.6|144.8|0
1651819000000|2022-05-06 06:36:40|147.77|144.97|147.9|145.1|147.9|145.1|147.77|144.97|0
1651819010000|2022-05-06 06:36:50|147.99|145.19|147.94|145.14|147.99|145.19|147.9|145.1|0
1651819020000|2022-05-06 06:37:00|147.99|145.19|148.08|145.28|148.16|145.36|147.99|145.19|0
1651819030000|2022-05-06 06:37:10|148.16|145.36|148.25|145.45|148.25|145.45|148.16|145.36|0
1651819040000|2022-05-06 06:37:20|148.34|145.54|148.34|145.54|148.34|145.54|148.34|145.54|0
1651819050000|2022-05-06 06:37:30|148.51|145.71|148.42|145.62|148.51|145.71|148.42|145.62|0
1651819060000|2022-05-06 06:37:40|148.69|145.89|148.73|145.93|148.77|145.97|148.69|145.89|0
1651819070000|2022-05-06 06:37:50|148.69|145.89|148.86|146.06|148.86|146.06|148.69|145.89|0
1651819080000|2022-05-06 06:38:00|148.95|146.15|148.99|146.19|149.03|146.23|148.95|146.15|0
1651819090000|2022-05-06 06:38:10|149.03|146.23|148.99|146.19|149.03|146.23|148.95|146.15|0
1651819100000|2022-05-06 06:38:20|148.86|146.06|148.86|146.06|148.86|146.06|148.86|146.06|0
1651819110000|2022-05-06 06:38:30|148.95|146.15|148.86|146.06|148.95|146.15|148.86|146.06|0
1651819120000|2022-05-06 06:38:40|148.99|146.19|148.99|146.19|148.99|146.19|148.99|146.19|0
1651819130000|2022-05-06 06:38:50|149.03|146.23|148.95|146.15|149.12|146.32|148.95|146.15|0
1651819140000|2022-05-06 06:39:00|149.03|146.23|148.6|145.8|149.03|146.23|148.6|145.8|0
1651819150000|2022-05-06 06:39:10|148.64|145.84|148.77|145.97|148.77|145.97|148.64|145.84|0
1651819160000|2022-05-06 06:39:20|148.86|146.06|149.03|146.23|149.03|146.23|148.86|146.06|0
1651819170000|2022-05-06 06:39:30|149.08|146.28|148.95|146.15|149.08|146.28|148.95|146.15|0
1651819180000|2022-05-06 06:39:40|148.77|145.97|148.95|146.15|148.95|146.15|148.77|145.97|0
1651819190000|2022-05-06 06:39:50|148.86|146.06|148.95|146.15|148.95|146.15|148.86|146.06|0
1651819200000|2022-05-06 06:40:00|149.03|146.23|148.81|146.01|149.03|146.23|148.81|146.01|0
1651819210000|2022-05-06 06:40:10|148.95|146.15|149.03|146.23|149.03|146.23|148.95|146.15|0
1651819220000|2022-05-06 06:40:20|148.95|146.15|148.86|146.06|148.95|146.15|148.86|146.06|0
1651819230000|2022-05-06 06:40:30|148.68|145.88|148.73|145.93|148.77|145.97|148.68|145.88|0
1651819240000|2022-05-06 06:40:40|148.64|145.84|148.86|146.06|148.86|146.06|148.64|145.84|0
1651819250000|2022-05-06 06:40:50|148.77|145.97|148.86|146.06|148.86|146.06|148.77|145.97|0
1651819260000|2022-05-06 06:41:00|148.77|145.97|148.73|145.93|148.77|145.97|148.73|145.93|0
1651819270000|2022-05-06 06:41:10|148.77|145.97|148.86|146.06|148.86|146.06|148.68|145.88|0
1651819280000|2022-05-06 06:41:20|148.9|146.1|148.95|146.15|148.95|146.15|148.9|146.1|0
1651819290000|2022-05-06 06:41:30|149.07|146.27|149.03|146.23|149.12|146.32|149.03|146.23|0
1651819300000|2022-05-06 06:41:40|148.95|146.15|148.81|146.01|148.95|146.15|148.77|145.97|0
1651819310000|2022-05-06 06:41:50|148.77|145.97|148.73|145.93|148.77|145.97|148.73|145.93|0
1651819320000|2022-05-06 06:42:00|148.68|145.88|148.34|145.54|148.73|145.93|148.34|145.54|0
1651819330000|2022-05-06 06:42:10|148.51|145.71|148.51|145.71|148.51|145.71|148.42|145.62|0
1651819340000|2022-05-06 06:42:20|148.34|145.54|148.2|145.4|148.34|145.54|148.16|145.36|0
1651819350000|2022-05-06 06:42:30|148.25|145.45|148.33|145.53|148.33|145.53|148.25|145.45|0
1651819360000|2022-05-06 06:42:40|148.42|145.62|148.51|145.71|148.51|145.71|148.42|145.62|0
1651819370000|2022-05-06 06:42:50|148.55|145.75|148.29|145.49|148.6|145.8|148.25|145.45|0
1651819380000|2022-05-06 06:43:00|148.33|145.53|148.33|145.53|148.33|145.53|148.16|145.36|0
1651819390000|2022-05-06 06:43:10|148.42|145.62|148.55|145.75|148.6|145.8|148.42|145.62|0
1651819400000|2022-05-06 06:43:20|148.46|145.66|148.68|145.88|148.68|145.88|148.46|145.66|0
1651819410000|2022-05-06 06:43:30|148.6|145.8|148.6|145.8|148.64|145.84|148.6|145.8|0
1651819420000|2022-05-06 06:43:40|148.68|145.88|148.68|145.88|148.68|145.88|148.68|145.88|0
1651819430000|2022-05-06 06:43:50|148.81|146.01|148.9|146.1|148.9|146.1|148.81|146.01|0
1651819440000|2022-05-06 06:44:00|148.86|146.06|149.03|146.23|149.03|146.23|148.86|146.06|0
1651819450000|2022-05-06 06:44:10|148.9|146.1|148.94|146.14|148.94|146.14|148.9|146.1|0
1651819460000|2022-05-06 06:44:20|148.9|146.1|148.9|146.1|148.9|146.1|148.9|146.1|0
1651819470000|2022-05-06 06:44:30|148.77|145.97|148.64|145.84|148.77|145.97|148.64|145.84|0
1651819480000|2022-05-06 06:44:40|148.68|145.88|148.77|145.97|148.77|145.97|148.68|145.88|0
1651819490000|2022-05-06 06:44:50|148.81|146.01|148.99|146.19|148.99|146.19|148.81|146.01|0
1651819500000|2022-05-06 06:45:00|148.94|146.14|148.94|146.14|149.07|146.27|148.94|146.14|0
1651819510000|2022-05-06 06:45:10|148.99|146.19|149.12|146.32|149.12|146.32|148.94|146.14|0
1651819520000|2022-05-06 06:45:20|148.99|146.19|149.03|146.23|149.03|146.23|148.99|146.19|0
1651819530000|2022-05-06 06:45:30|148.99|146.19|148.94|146.14|149.03|146.23|148.94|146.14|0
1651819540000|2022-05-06 06:45:40|149.03|146.23|148.9|146.1|149.03|146.23|148.9|146.1|0
1651819550000|2022-05-06 06:45:50|148.94|146.14|148.94|146.14|148.94|146.14|148.94|146.14|0
1651819560000|2022-05-06 06:46:00|148.68|145.88|148.72|145.92|148.72|145.92|148.55|145.75|0
1651819570000|2022-05-06 06:46:10|148.68|145.88|148.77|145.97|148.81|146.01|148.68|145.88|0
1651819580000|2022-05-06 06:46:20|148.72|145.92|148.68|145.88|148.72|145.92|148.68|145.88|0
1651819590000|2022-05-06 06:46:30|148.77|145.97|148.77|145.97|148.77|145.97|148.77|145.97|0
1651819600000|2022-05-06 06:46:40|148.68|145.88|148.68|145.88|148.68|145.88|148.51|145.71|0
1651819610000|2022-05-06 06:46:50|148.9|146.1|148.94|146.14|149.12|146.32|148.86|146.06|0
1651819620000|2022-05-06 06:47:00|149.07|146.27|148.94|146.14|149.07|146.27|148.94|146.14|0
1651819630000|2022-05-06 06:47:10|148.9|146.1|148.77|145.97|148.9|146.1|148.77|145.97|0
1651819640000|2022-05-06 06:47:20|148.86|146.06|148.77|145.97|148.86|146.06|148.68|145.88|0
1651819650000|2022-05-06 06:47:30|148.59|145.79|148.59|145.79|148.59|145.79|148.59|145.79|0
1651819660000|2022-05-06 06:47:40|148.55|145.75|148.59|145.79|148.59|145.79|148.55|145.75|0
1651819670000|2022-05-06 06:47:50|148.68|145.88|148.51|145.71|148.68|145.88|148.51|145.71|0
1651819680000|2022-05-06 06:48:00|148.59|145.79|148.59|145.79|148.59|145.79|148.59|145.79|0
1651819690000|2022-05-06 06:48:10|148.64|145.84|148.59|145.79|148.64|145.84|148.51|145.71|0
1651819700000|2022-05-06 06:48:20|148.68|145.88|148.59|145.79|148.68|145.88|148.59|145.79|0
1651819710000|2022-05-06 06:48:30|148.68|145.88|148.64|145.84|148.68|145.88|148.64|145.84|0
1651819720000|2022-05-06 06:48:40|148.59|145.79|148.55|145.75|148.59|145.79|148.51|145.71|0
1651819730000|2022-05-06 06:48:50|148.59|145.79|148.51|145.71|148.59|145.79|148.51|145.71|0
1651819740000|2022-05-06 06:49:00|148.42|145.62|148.25|145.45|148.51|145.71|148.25|145.45|0
1651819750000|2022-05-06 06:49:10|148.33|145.53|148.25|145.45|148.33|145.53|148.25|145.45|0
1651819760000|2022-05-06 06:49:20|148.2|145.4|148.16|145.36|148.33|145.53|148.16|145.36|0
1651819770000|2022-05-06 06:49:30|148.33|145.53|148.16|145.36|148.33|145.53|148.16|145.36|0
1651819780000|2022-05-06 06:49:40|148.2|145.4|148.07|145.27|148.2|145.4|148.07|145.27|0
1651819790000|2022-05-06 06:49:50|148.03|145.23|147.72|144.92|148.03|145.23|147.72|144.92|0
1651819800000|2022-05-06 06:50:00|147.64|144.84|148.03|145.23|148.03|145.23|147.64|144.84|0
1651819810000|2022-05-06 06:50:10|147.55|144.75|147.46|144.66|147.55|144.75|147.46|144.66|0
1651819820000|2022-05-06 06:50:20|147.55|144.75|147.55|144.75|147.55|144.75|147.55|144.75|0
1651819830000|2022-05-06 06:50:30|147.46|144.66|147.55|144.75|147.64|144.84|147.46|144.66|0
1651819840000|2022-05-06 06:50:40|147.59|144.79|147.55|144.75|147.59|144.79|147.55|144.75|0
1651819850000|2022-05-06 06:50:50|147.59|144.79|147.55|144.75|147.59|144.79|147.55|144.75|0
1651819860000|2022-05-06 06:51:00|147.68|144.88|147.9|145.1|147.9|145.1|147.68|144.88|0
1651819870000|2022-05-06 06:51:10|147.94|145.14|147.85|145.05|147.98|145.18|147.85|145.05|0
1651819880000|2022-05-06 06:51:20|147.72|144.92|147.72|144.92|147.72|144.92|147.68|144.88|0
1651819890000|2022-05-06 06:51:30|147.81|145.01|147.85|145.05|147.85|145.05|147.81|145.01|0
1651819900000|2022-05-06 06:51:40|147.94|145.14|147.72|144.92|147.98|145.18|147.72|144.92|0
1651819910000|2022-05-06 06:51:50|147.76|144.96|147.76|144.96|147.76|144.96|147.76|144.96|0
1651819920000|2022-05-06 06:52:00|147.72|144.92|147.46|144.66|147.72|144.92|147.46|144.66|0
1651819930000|2022-05-06 06:52:10|147.42|144.62|147.24|144.44|147.42|144.62|147.2|144.4|0
1651819940000|2022-05-06 06:52:20|147.29|144.49|147.42|144.62|147.42|144.62|147.29|144.49|0
1651819950000|2022-05-06 06:52:30|147.46|144.66|147.29|144.49|147.46|144.66|147.29|144.49|0
1651819960000|2022-05-06 06:52:40|147.33|144.53|147.38|144.58|147.38|144.58|147.33|144.53|0
1651819970000|2022-05-06 06:52:50|147.46|144.66|147.5|144.7|147.5|144.7|147.46|144.66|0
1651819980000|2022-05-06 06:53:00|147.46|144.66|147.59|144.79|147.59|144.79|147.46|144.66|0
1651819990000|2022-05-06 06:53:10|147.55|144.75|147.38|144.58|147.55|144.75|147.38|144.58|0
1651820000000|2022-05-06 06:53:20|147.42|144.62|147.46|144.66|147.46|144.66|147.38|144.58|0
1651820010000|2022-05-06 06:53:30|147.42|144.62|147.42|144.62|147.42|144.62|147.42|144.62|0
1651820020000|2022-05-06 06:53:40|147.46|144.66|147.29|144.49|147.46|144.66|147.29|144.49|0
1651820030000|2022-05-06 06:53:50|147.24|144.44|146.9|144.1|147.24|144.44|146.9|144.1|0
1651820040000|2022-05-06 06:54:00|146.94|144.14|147.03|144.23|147.03|144.23|146.94|144.14|0
1651820050000|2022-05-06 06:54:10|147.07|144.27|147.16|144.36|147.16|144.36|147.07|144.27|0
1651820060000|2022-05-06 06:54:20|147.12|144.32|147.03|144.23|147.12|144.32|147.03|144.23|0
1651820070000|2022-05-06 06:54:30|146.98|144.18|147.03|144.23|147.03|144.23|146.98|144.18|0
1651820080000|2022-05-06 06:54:40|146.98|144.18|146.9|144.1|146.98|144.18|146.86|144.06|0
1651820090000|2022-05-06 06:54:50|146.94|144.14|146.77|143.97|146.94|144.14|146.77|143.97|0
1651820100000|2022-05-06 06:55:00|146.6|143.8|146.77|143.97|146.77|143.97|146.6|143.8|0
1651820110000|2022-05-06 06:55:10|146.68|143.88|146.81|144.01|146.81|144.01|146.68|143.88|0
1651820120000|2022-05-06 06:55:20|146.77|143.97|146.68|143.88|146.77|143.97|146.64|143.84|0
1651820130000|2022-05-06 06:55:30|146.64|143.84|146.77|143.97|146.77|143.97|146.64|143.84|0
1651820140000|2022-05-06 06:55:40|146.68|143.88|146.81|144.01|146.81|144.01|146.68|143.88|0
1651820150000|2022-05-06 06:55:50|146.94|144.14|147.03|144.23|147.11|144.31|146.94|144.14|0
1651820160000|2022-05-06 06:56:00|147.11|144.31|147.37|144.57|147.37|144.57|147.11|144.31|0
1651820170000|2022-05-06 06:56:10|147.29|144.49|147.16|144.36|147.29|144.49|147.16|144.36|0
1651820180000|2022-05-06 06:56:20|147.2|144.4|147.11|144.31|147.2|144.4|147.11|144.31|0
1651820190000|2022-05-06 06:56:30|147.07|144.27|146.77|143.97|147.07|144.27|146.77|143.97|0
1651820200000|2022-05-06 06:56:40|146.68|143.88|146.42|143.62|146.68|143.88|146.34|143.54|0
1651820210000|2022-05-06 06:56:50|146.34|143.54|146.6|143.8|146.6|143.8|146.34|143.54|0
1651820220000|2022-05-06 06:57:00|146.42|143.62|146.6|143.8|146.6|143.8|146.42|143.62|0
1651820230000|2022-05-06 06:57:10|146.64|143.84|146.34|143.54|146.68|143.88|146.34|143.54|0
1651820240000|2022-05-06 06:57:20|146.42|143.62|145.99|143.19|146.42|143.62|145.99|143.19|0
1651820250000|2022-05-06 06:57:30|145.95|143.15|146.03|143.23|146.03|143.23|145.91|143.11|0
1651820260000|2022-05-06 06:57:40|145.91|143.11|145.56|142.76|145.91|143.11|145.56|142.76|0
1651820270000|2022-05-06 06:57:50|145.65|142.85|145.91|143.11|145.91|143.11|145.65|142.85|0
1651820280000|2022-05-06 06:58:00|146.25|143.45|145.77|142.97|146.25|143.45|145.77|142.97|0
1651820290000|2022-05-06 06:58:10|145.73|142.93|145.82|143.02|145.82|143.02|145.69|142.89|0
1651820300000|2022-05-06 06:58:20|145.91|143.11|145.86|143.06|145.91|143.11|145.86|143.06|0
1651820310000|2022-05-06 06:58:30|145.99|143.19|145.77|142.97|145.99|143.19|145.77|142.97|0
1651820320000|2022-05-06 06:58:40|145.82|143.02|145.82|143.02|145.9|143.1|145.82|143.02|0
1651820330000|2022-05-06 06:58:50|145.77|142.97|145.82|143.02|145.82|143.02|145.77|142.97|0
1651820340000|2022-05-06 06:59:00|145.86|143.06|145.9|143.1|145.9|143.1|145.82|143.02|0
1651820350000|2022-05-06 06:59:10|145.99|143.19|145.69|142.89|145.99|143.19|145.69|142.89|0
1651820360000|2022-05-06 06:59:20|145.65|142.85|145.73|142.93|145.73|142.93|145.6|142.8|0
1651820370000|2022-05-06 06:59:30|145.69|142.89|145.52|142.72|145.69|142.89|145.52|142.72|0
1651820380000|2022-05-06 06:59:40|145.56|142.76|145.26|142.46|145.56|142.76|145.22|142.42|0
1651820390000|2022-05-06 06:59:50|145.39|142.59|145.26|142.46|145.39|142.59|145.26|142.46|0
1651820400000|2022-05-06 07:00:00|145.34|142.54|144.4|141.6|145.34|142.54|144.4|141.6|0
1651820410000|2022-05-06 07:00:10|144.66|141.86|144.32|141.52|144.66|141.86|144.32|141.52|0
1651820420000|2022-05-06 07:00:20|144.53|141.73|144.62|141.82|144.7|141.9|144.53|141.73|0
1651820430000|2022-05-06 07:00:30|144.53|141.73|144.27|141.47|144.53|141.73|144.27|141.47|0
1651820440000|2022-05-06 07:00:40|144.19|141.39|144.19|141.39|144.27|141.47|144.19|141.39|0
1651820450000|2022-05-06 07:00:50|144.45|141.65|144.53|141.73|144.53|141.73|144.36|141.56|0
1651820460000|2022-05-06 07:01:00|144.45|141.65|144.62|141.82|144.62|141.82|144.45|141.65|0
1651820470000|2022-05-06 07:01:10|144.53|141.73|143.76|140.96|144.53|141.73|143.76|140.96|0
1651820480000|2022-05-06 07:01:20|143.68|140.88|143.76|140.96|143.76|140.96|143.59|140.79|0
1651820490000|2022-05-06 07:01:30|143.85|141.05|144.1|141.3|144.1|141.3|143.85|141.05|0
1651820500000|2022-05-06 07:01:40|144.02|141.22|143.59|140.79|144.02|141.22|143.59|140.79|0
1651820510000|2022-05-06 07:01:50|143.68|140.88|143.55|140.75|143.76|140.96|143.55|140.75|0
1651820520000|2022-05-06 07:02:00|143.51|140.71|143.72|140.92|143.72|140.92|143.51|140.71|0
1651820530000|2022-05-06 07:02:10|143.76|140.96|143.46|140.66|143.76|140.96|143.46|140.66|0
1651820540000|2022-05-06 07:02:20|143.25|140.45|143.17|140.37|143.25|140.45|143.17|140.37|0
1651820550000|2022-05-06 07:02:30|143.25|140.45|143.08|140.28|143.25|140.45|143.08|140.28|0
1651820560000|2022-05-06 07:02:40|142.83|140.03|143|140.2|143|140.2|142.83|140.03|0
1651820570000|2022-05-06 07:02:50|143.08|140.28|143.25|140.45|143.25|140.45|143.08|140.28|0
1651820580000|2022-05-06 07:03:00|143.08|140.28|143.38|140.58|143.46|140.66|143.08|140.28|0
1651820590000|2022-05-06 07:03:10|143.34|140.54|143.34|140.54|143.34|140.54|143.29|140.49|0
1651820600000|2022-05-06 07:03:20|143.42|140.62|143.34|140.54|143.46|140.66|143.17|140.37|0
1651820610000|2022-05-06 07:03:30|143.51|140.71|143.76|140.96|143.76|140.96|143.51|140.71|0
1651820620000|2022-05-06 07:03:40|143.85|141.05|143.63|140.83|143.85|141.05|143.63|140.83|0
1651820630000|2022-05-06 07:03:50|143.76|140.96|143.68|140.88|143.76|140.96|143.59|140.79|0
1651820640000|2022-05-06 07:04:00|143.85|141.05|143.93|141.13|143.93|141.13|143.85|141.05|0
1651820650000|2022-05-06 07:04:10|143.8|141|143.76|140.96|143.8|141|143.76|140.96|0
1651820660000|2022-05-06 07:04:20|143.93|141.13|144.1|141.3|144.1|141.3|143.93|141.13|0
1651820670000|2022-05-06 07:04:30|144.27|141.47|144.62|141.82|144.62|141.82|144.27|141.47|0
1651820680000|2022-05-06 07:04:40|144.57|141.77|144.62|141.82|144.62|141.82|144.53|141.73|0
1651820690000|2022-05-06 07:04:50|144.53|141.73|144.36|141.56|144.53|141.73|144.36|141.56|0
1651820700000|2022-05-06 07:05:00|144.24|141.84|144.33|141.93|144.33|141.93|144.24|141.84|0
1651820710000|2022-05-06 07:05:10|144.2|141.8|143.82|141.42|144.2|141.8|143.82|141.42|0
1651820720000|2022-05-06 07:05:20|143.65|141.25|143.39|140.99|143.65|141.25|143.35|140.95|0
1651820730000|2022-05-06 07:05:30|143.48|141.08|143.13|140.73|143.48|141.08|143.13|140.73|0
1651820740000|2022-05-06 07:05:40|142.88|140.48|143.01|140.61|143.01|140.61|142.79|140.39|0
1651820750000|2022-05-06 07:05:50|143.13|140.73|143.48|141.08|143.48|141.08|143.05|140.65|0
1651820760000|2022-05-06 07:06:00|143.52|141.12|143.73|141.33|143.73|141.33|143.52|141.12|0
1651820770000|2022-05-06 07:06:10|143.65|141.25|142.92|140.52|143.65|141.25|142.88|140.48|0
1651820780000|2022-05-06 07:06:20|142.79|140.39|142.88|140.48|142.88|140.48|142.71|140.31|0
1651820790000|2022-05-06 07:06:30|143.05|140.65|142.71|140.31|143.05|140.65|142.71|140.31|0
1651820800000|2022-05-06 07:06:40|142.79|140.39|142.79|140.39|142.79|140.39|142.67|140.27|0
1651820810000|2022-05-06 07:06:50|142.96|140.56|142.96|140.56|142.96|140.56|142.83|140.43|0
1651820820000|2022-05-06 07:07:00|142.83|140.43|143|140.6|143.13|140.73|142.83|140.43|0
1651820830000|2022-05-06 07:07:10|143.22|140.82|143.47|141.07|143.47|141.07|143.22|140.82|0
1651820840000|2022-05-06 07:07:20|143.56|141.16|143.6|141.2|143.6|141.2|143.43|141.03|0
1651820850000|2022-05-06 07:07:30|143.56|141.16|143.77|141.37|143.77|141.37|143.56|141.16|0
1651820860000|2022-05-06 07:07:40|143.82|141.42|143.6|141.2|143.82|141.42|143.6|141.2|0
1651820870000|2022-05-06 07:07:50|143.47|141.07|143.69|141.29|143.69|141.29|143.47|141.07|0
1651820880000|2022-05-06 07:08:00|143.56|141.16|143.52|141.12|143.56|141.16|143.47|141.07|0
1651820890000|2022-05-06 07:08:10|143.69|141.29|144.33|141.93|144.33|141.93|143.69|141.29|0
1651820900000|2022-05-06 07:08:20|144.24|141.84|143.99|141.59|144.24|141.84|143.94|141.54|0
1651820910000|2022-05-06 07:08:30|143.77|141.37|143.64|141.24|143.77|141.37|143.64|141.24|0
1651820920000|2022-05-06 07:08:40|143.34|140.94|143.34|140.94|143.34|140.94|143.3|140.9|0
1651820930000|2022-05-06 07:08:50|142.96|140.56|142.83|140.43|143.13|140.73|142.83|140.43|0
1651820940000|2022-05-06 07:09:00|143.13|140.73|143.05|140.65|143.13|140.73|142.88|140.48|0
1651820950000|2022-05-06 07:09:10|143.22|140.82|143.17|140.77|143.22|140.82|143.09|140.69|0
1651820960000|2022-05-06 07:09:20|142.96|140.56|143.22|140.82|143.22|140.82|142.96|140.56|0
1651820970000|2022-05-06 07:09:30|143.05|140.65|143.3|140.9|143.3|140.9|143.05|140.65|0
1651820980000|2022-05-06 07:09:40|143.13|140.73|142.75|140.35|143.13|140.73|142.71|140.31|0
1651820990000|2022-05-06 07:09:50|142.83|140.43|142.79|140.39|142.83|140.43|142.79|140.39|0
1651821000000|2022-05-06 07:10:00|142.62|140.22|142.32|139.92|142.62|140.22|142.32|139.92|0
1651821010000|2022-05-06 07:10:10|142.28|139.88|142.11|139.71|142.28|139.88|142.11|139.71|0
1651821020000|2022-05-06 07:10:20|141.95|139.55|142.07|139.67|142.07|139.67|141.95|139.55|0
1651821030000|2022-05-06 07:10:30|142.11|139.71|141.86|139.46|142.11|139.71|141.86|139.46|0
1651821040000|2022-05-06 07:10:40|141.9|139.5|141.69|139.29|141.9|139.5|141.69|139.29|0
1651821050000|2022-05-06 07:10:50|141.78|139.38|142.03|139.63|142.03|139.63|141.78|139.38|0
1651821060000|2022-05-06 07:11:00|141.86|139.46|141.94|139.54|141.94|139.54|141.86|139.46|0
1651821070000|2022-05-06 07:11:10|141.99|139.59|141.94|139.54|142.03|139.63|141.9|139.5|0
1651821080000|2022-05-06 07:11:20|141.78|139.38|141.86|139.46|141.86|139.46|141.69|139.29|0
1651821090000|2022-05-06 07:11:30|142.03|139.63|142.45|140.05|142.45|140.05|142.03|139.63|0
1651821100000|2022-05-06 07:11:40|142.49|140.09|142.41|140.01|142.49|140.09|142.41|140.01|0
1651821110000|2022-05-06 07:11:50|142.45|140.05|140.58|138.18|142.45|140.05|140.58|138.18|0
1651821120000|2022-05-06 07:12:00|140.5|138.1|140.46|138.06|140.5|138.1|140.25|137.85|0
1651821130000|2022-05-06 07:12:10|140.75|138.35|140.96|138.56|140.96|138.56|140.75|138.35|0
1651821140000|2022-05-06 07:12:20|140.92|138.52|141.05|138.65|141.05|138.65|140.92|138.52|0
1651821150000|2022-05-06 07:12:30|141.01|138.61|140.88|138.48|141.01|138.61|140.84|138.44|0
1651821160000|2022-05-06 07:12:40|140.71|138.31|141.35|138.95|141.35|138.95|140.71|138.31|0
1651821170000|2022-05-06 07:12:50|141.09|138.69|141.09|138.69|141.09|138.69|141.09|138.69|0
1651821180000|2022-05-06 07:13:00|141.26|138.86|141.47|139.07|141.47|139.07|141.26|138.86|0
1651821190000|2022-05-06 07:13:10|141.35|138.95|141.18|138.78|141.35|138.95|141.18|138.78|0
1651821200000|2022-05-06 07:13:20|141.13|138.73|141.09|138.69|141.13|138.73|140.92|138.52|0
1651821210000|2022-05-06 07:13:30|141.26|138.86|141.22|138.82|141.26|138.86|141.05|138.65|0
1651821220000|2022-05-06 07:13:40|141.13|138.73|140.96|138.56|141.13|138.73|140.88|138.48|0
1651821230000|2022-05-06 07:13:50|141.18|138.78|141.18|138.78|141.26|138.86|141.09|138.69|0
1651821240000|2022-05-06 07:14:00|141.09|138.69|140.88|138.48|141.09|138.69|140.75|138.35|0
1651821250000|2022-05-06 07:14:10|140.92|138.52|141.13|138.73|141.13|138.73|140.92|138.52|0
1651821260000|2022-05-06 07:14:20|141.18|138.78|141.43|139.03|141.43|139.03|141.18|138.78|0
1651821270000|2022-05-06 07:14:30|141.51|139.11|141.26|138.86|141.51|139.11|141.26|138.86|0
1651821280000|2022-05-06 07:14:40|141.43|139.03|141.77|139.37|141.77|139.37|141.43|139.03|0
1651821290000|2022-05-06 07:14:50|141.89|139.49|141.89|139.49|141.89|139.49|141.85|139.45|0
1651821300000|2022-05-06 07:15:00|141.68|139.28|141.72|139.32|141.72|139.32|141.68|139.28|0
1651821310000|2022-05-06 07:15:10|141.43|139.03|141.43|139.03|141.47|139.07|141.43|139.03|0
1651821320000|2022-05-06 07:15:20|141.34|138.94|141.09|138.69|141.34|138.94|141.09|138.69|0
1651821330000|2022-05-06 07:15:30|141.18|138.78|141.3|138.9|141.3|138.9|141.18|138.78|0
1651821340000|2022-05-06 07:15:40|141.34|138.94|141.26|138.86|141.34|138.94|141.26|138.86|0
1651821350000|2022-05-06 07:15:50|141.68|139.28|141.68|139.28|141.68|139.28|141.68|139.28|0
1651821360000|2022-05-06 07:16:00|141.89|139.49|142.28|139.88|142.28|139.88|141.89|139.49|0
1651821370000|2022-05-06 07:16:10|142.36|139.96|142.36|139.96|142.36|139.96|142.36|139.96|0
1651821380000|2022-05-06 07:16:20|142.15|139.75|142.36|139.96|142.36|139.96|142.15|139.75|0
1651821390000|2022-05-06 07:16:30|142.19|139.79|142.23|139.83|142.23|139.83|142.19|139.79|0
1651821400000|2022-05-06 07:16:40|142.15|139.75|142.06|139.66|142.15|139.75|142.06|139.66|0
1651821410000|2022-05-06 07:16:50|141.94|139.54|142.11|139.71|142.11|139.71|141.94|139.54|0
1651821420000|2022-05-06 07:17:00|142.28|139.88|142.23|139.83|142.28|139.88|142.23|139.83|0
1651821430000|2022-05-06 07:17:10|142.28|139.88|142.19|139.79|142.28|139.88|142.19|139.79|0
1651821440000|2022-05-06 07:17:20|142.11|139.71|142.23|139.83|142.23|139.83|142.11|139.71|0
1651821450000|2022-05-06 07:17:30|142.11|139.71|142.28|139.88|142.28|139.88|142.11|139.71|0
1651821460000|2022-05-06 07:17:40|142.19|139.79|142.19|139.79|142.19|139.79|142.19|139.79|0
1651821470000|2022-05-06 07:17:50|142.36|139.96|142.36|139.96|142.36|139.96|142.36|139.96|0
1651821480000|2022-05-06 07:18:00|142.19|139.79|142.11|139.71|142.19|139.79|142.11|139.71|0
1651821490000|2022-05-06 07:18:10|141.94|139.54|141.77|139.37|141.94|139.54|141.77|139.37|0
1651821500000|2022-05-06 07:18:20|141.43|139.03|141.09|138.69|141.43|139.03|141.09|138.69|0
1651821510000|2022-05-06 07:18:30|141.3|138.9|141.51|139.11|141.51|139.11|141.3|138.9|0
1651821520000|2022-05-06 07:18:40|141.55|139.15|141.55|139.15|141.55|139.15|141.55|139.15|0
1651821530000|2022-05-06 07:18:50|141.43|139.03|141.34|138.94|141.43|139.03|141.34|138.94|0
1651821540000|2022-05-06 07:19:00|141.68|139.28|141.68|139.28|141.68|139.28|141.68|139.28|0
1651821550000|2022-05-06 07:19:10|141.85|139.45|142.11|139.71|142.11|139.71|141.85|139.45|0
1651821560000|2022-05-06 07:19:20|142.23|139.83|141.94|139.54|142.23|139.83|141.94|139.54|0
1651821570000|2022-05-06 07:19:30|141.72|139.32|141.85|139.45|141.85|139.45|141.72|139.32|0
1651821580000|2022-05-06 07:19:40|141.89|139.49|142.36|139.96|142.36|139.96|141.89|139.49|0
1651821590000|2022-05-06 07:19:50|142.28|139.88|142.28|139.88|142.28|139.88|142.28|139.88|0
1651821600000|2022-05-06 07:20:00|142.49|140.09|142.02|139.62|142.49|140.09|142.02|139.62|0
1651821610000|2022-05-06 07:20:10|142.06|139.66|142.19|139.79|142.19|139.79|142.06|139.66|0
1651821620000|2022-05-06 07:20:20|141.94|139.54|142.06|139.66|142.06|139.66|141.94|139.54|0
1651821630000|2022-05-06 07:20:30|141.85|139.45|141.51|139.11|141.85|139.45|141.51|139.11|0
1651821640000|2022-05-06 07:20:40|141.34|138.94|141.43|139.03|141.43|139.03|141.34|138.94|0
1651821650000|2022-05-06 07:20:50|141.6|139.2|141.04|138.64|141.6|139.2|141.04|138.64|0
1651821660000|2022-05-06 07:21:00|141|138.6|140.75|138.35|141|138.6|140.75|138.35|0
1651821670000|2022-05-06 07:21:10|140.71|138.31|140.92|138.52|140.92|138.52|140.71|138.31|0
1651821680000|2022-05-06 07:21:20|141.13|138.73|141.17|138.77|141.17|138.77|141.13|138.73|0
1651821690000|2022-05-06 07:21:30|141|138.6|140.79|138.39|141|138.6|140.79|138.39|0
1651821700000|2022-05-06 07:21:40|140.33|137.93|140.75|138.35|140.75|138.35|140.33|137.93|0
1651821710000|2022-05-06 07:21:50|140.67|138.27|140.67|138.27|140.67|138.27|140.67|138.27|0
1651821720000|2022-05-06 07:22:00|140.71|138.31|140.71|138.31|140.71|138.31|140.71|138.31|0
1651821730000|2022-05-06 07:22:10|140.5|138.1|140.45|138.05|140.5|138.1|140.45|138.05|0
1651821740000|2022-05-06 07:22:20|140.08|137.68|139.99|137.59|140.08|137.68|139.99|137.59|0
1651821750000|2022-05-06 07:22:30|140.41|138.01|139.99|137.59|140.41|138.01|139.99|137.59|0
1651821760000|2022-05-06 07:22:40|140.16|137.76|140.03|137.63|140.16|137.76|140.03|137.63|0
1651821770000|2022-05-06 07:22:50|140.2|137.8|140.16|137.76|140.2|137.8|140.16|137.76|0
1651821780000|2022-05-06 07:23:00|140.03|137.63|140.03|137.63|140.03|137.63|140.03|137.63|0
1651821790000|2022-05-06 07:23:10|139.99|137.59|140.07|137.67|140.07|137.67|139.99|137.59|0
1651821800000|2022-05-06 07:23:20|140.33|137.93|140.03|137.63|140.33|137.93|140.03|137.63|0
1651821810000|2022-05-06 07:23:30|140.37|137.97|140.24|137.84|140.37|137.97|140.24|137.84|0
1651821820000|2022-05-06 07:23:40|140.5|138.1|140.5|138.1|140.5|138.1|140.5|138.1|0
1651821830000|2022-05-06 07:23:50|140.24|137.84|139.99|137.59|140.24|137.84|139.99|137.59|0
1651821840000|2022-05-06 07:24:00|139.86|137.46|140.16|137.76|140.16|137.76|139.86|137.46|0
1651821850000|2022-05-06 07:24:10|140.24|137.84|140.33|137.93|140.33|137.93|140.24|137.84|0
1651821860000|2022-05-06 07:24:20|140.24|137.84|140.24|137.84|140.24|137.84|140.24|137.84|0
1651821870000|2022-05-06 07:24:30|140.54|138.14|140.92|138.52|140.92|138.52|140.54|138.14|0
1651821880000|2022-05-06 07:24:40|140.79|138.39|140.79|138.39|140.79|138.39|140.79|138.39|0
1651821890000|2022-05-06 07:24:50|140.66|138.26|140.33|137.93|140.66|138.26|140.33|137.93|0
1651821900000|2022-05-06 07:25:00|139.99|137.59|139.91|137.51|139.99|137.59|139.91|137.51|0
1651821910000|2022-05-06 07:25:10|139.99|137.59|139.99|137.59|139.99|137.59|139.99|137.59|0
1651821920000|2022-05-06 07:25:20|140.07|137.67|140.33|137.93|140.33|137.93|140.07|137.67|0
1651821930000|2022-05-06 07:25:30|140.24|137.84|140.28|137.88|140.28|137.88|140.24|137.84|0
1651821940000|2022-05-06 07:25:40|140.75|138.35|141.17|138.77|141.17|138.77|140.75|138.35|0
1651821950000|2022-05-06 07:25:50|140.92|138.52|140.92|138.52|140.92|138.52|140.92|138.52|0
1651821960000|2022-05-06 07:26:00|140.54|138.14|140.79|138.39|140.79|138.39|140.54|138.14|0
1651821970000|2022-05-06 07:26:10|140.92|138.52|140.92|138.52|140.92|138.52|140.92|138.52|0
1651821980000|2022-05-06 07:26:20|141.26|138.86|140.5|138.1|141.26|138.86|140.5|138.1|0
1651821990000|2022-05-06 07:26:30|140.66|138.26|140.24|137.84|140.66|138.26|140.24|137.84|0
1651822000000|2022-05-06 07:26:40|140.33|137.93|140.11|137.71|140.33|137.93|140.11|137.71|0
1651822010000|2022-05-06 07:26:50|140.07|137.67|140.11|137.71|140.11|137.71|140.07|137.67|0
1651822020000|2022-05-06 07:27:00|139.86|137.46|140.07|137.67|140.07|137.67|139.86|137.46|0
1651822030000|2022-05-06 07:27:10|139.82|137.42|139.82|137.42|139.82|137.42|139.82|137.42|0
1651822040000|2022-05-06 07:27:20|139.86|137.46|139.82|137.42|139.86|137.46|139.82|137.42|0
1651822050000|2022-05-06 07:27:30|139.86|137.46|139.9|137.5|139.9|137.5|139.86|137.46|0
1651822060000|2022-05-06 07:27:40|139.99|137.59|140.07|137.67|140.07|137.67|139.99|137.59|0
1651822070000|2022-05-06 07:27:50|139.86|137.46|140.11|137.71|140.11|137.71|139.86|137.46|0
1651822080000|2022-05-06 07:28:00|140.07|137.67|140.24|137.84|140.24|137.84|140.07|137.67|0
1651822090000|2022-05-06 07:28:10|140.33|137.93|140.07|137.67|140.33|137.93|140.07|137.67|0
1651822100000|2022-05-06 07:28:20|139.9|137.5|139.74|137.34|139.9|137.5|139.74|137.34|0
1651822110000|2022-05-06 07:28:30|139.52|137.12|139.65|137.25|139.65|137.25|139.52|137.12|0
1651822120000|2022-05-06 07:28:40|139.52|137.12|139.4|137|139.52|137.12|139.4|137|0
1651822130000|2022-05-06 07:28:50|139.36|136.96|139.61|137.21|139.61|137.21|139.36|136.96|0
1651822140000|2022-05-06 07:29:00|139.48|137.08|139.74|137.34|139.74|137.34|139.48|137.08|0
1651822150000|2022-05-06 07:29:10|140.07|137.67|140.24|137.84|140.24|137.84|140.07|137.67|0
1651822160000|2022-05-06 07:29:20|139.82|137.42|139.74|137.34|139.82|137.42|139.74|137.34|0
1651822170000|2022-05-06 07:29:30|139.57|137.17|139.61|137.21|139.61|137.21|139.57|137.17|0
1651822180000|2022-05-06 07:29:40|139.65|137.25|139.74|137.34|139.74|137.34|139.65|137.25|0
1651822190000|2022-05-06 07:29:50|139.78|137.38|139.86|137.46|139.86|137.46|139.78|137.38|0
1651822200000|2022-05-06 07:30:00|139.82|137.42|139.32|136.92|139.82|137.42|139.32|136.92|0
1651822210000|2022-05-06 07:30:10|139.48|137.08|139.48|137.08|139.48|137.08|139.48|137.08|0
1651822220000|2022-05-06 07:30:20|139.65|137.25|139.48|137.08|139.65|137.25|139.48|137.08|0
1651822230000|2022-05-06 07:30:30|139.32|136.92|139.32|136.92|139.32|136.92|139.32|136.92|0
1651822240000|2022-05-06 07:30:40|139.23|136.83|139.15|136.75|139.23|136.83|139.15|136.75|0
1651822250000|2022-05-06 07:30:50|139.19|136.79|139.15|136.75|139.19|136.79|139.15|136.75|0
1651822260000|2022-05-06 07:31:00|139.1|136.7|138.81|136.41|139.1|136.7|138.81|136.41|0
1651822270000|2022-05-06 07:31:10|138.69|136.29|135.12|132.72|138.69|136.29|135.12|132.72|0
1651822280000|2022-05-06 07:31:20|138.07|135.67|138.19|135.79|138.19|135.79|138.07|135.67|0
1651822290000|2022-05-06 07:31:30|138.23|135.83|138.96|136.56|138.96|136.56|138.23|135.83|0
1651822300000|2022-05-06 07:31:40|139|136.6|139|136.6|139|136.6|139|136.6|0
1651822310000|2022-05-06 07:31:50|138.92|136.52|138.83|136.43|138.92|136.52|138.83|136.43|0
1651822320000|2022-05-06 07:32:00|138.79|136.39|138.67|136.27|138.79|136.39|138.67|136.27|0
1651822330000|2022-05-06 07:32:10|138.5|136.1|138.62|136.22|138.62|136.22|138.5|136.1|0
1651822340000|2022-05-06 07:32:20|138.83|136.43|138.96|136.56|138.96|136.56|138.83|136.43|0
1651822350000|2022-05-06 07:32:30|139.08|136.68|138.92|136.52|139.08|136.68|138.92|136.52|0
1651822360000|2022-05-06 07:32:40|138.96|136.56|139.08|136.68|139.08|136.68|138.96|136.56|0
1651822370000|2022-05-06 07:32:50|139|136.6|139|136.6|139|136.6|139|136.6|0
1651822380000|2022-05-06 07:33:00|138.92|136.52|138.83|136.43|138.92|136.52|138.83|136.43|0
1651822390000|2022-05-06 07:33:10|138.75|136.35|138.75|136.35|138.75|136.35|138.75|136.35|0
1651822400000|2022-05-06 07:33:20|138.25|135.85|138.12|135.72|138.25|135.85|138.12|135.72|0
1651822410000|2022-05-06 07:33:30|137.95|135.55|137.83|135.43|137.95|135.55|137.83|135.43|0
1651822420000|2022-05-06 07:33:40|138.08|135.68|138.08|135.68|138.08|135.68|138.08|135.68|0
1651822430000|2022-05-06 07:33:50|138.12|135.72|138|135.6|138.12|135.72|138|135.6|0
1651822440000|2022-05-06 07:34:00|137.7|135.3|137.83|135.43|137.83|135.43|137.7|135.3|0
1651822450000|2022-05-06 07:34:10|137.58|135.18|137.79|135.39|137.79|135.39|137.58|135.18|0
1651822460000|2022-05-06 07:34:20|137.58|135.18|137.5|135.1|137.58|135.18|137.5|135.1|0
1651822470000|2022-05-06 07:34:30|137.41|135.01|137.41|135.01|137.41|135.01|137.41|135.01|0
1651822480000|2022-05-06 07:34:40|137.45|135.05|137.58|135.18|137.58|135.18|137.45|135.05|0
1651822490000|2022-05-06 07:34:50|137.41|135.01|137.25|134.85|137.41|135.01|137.25|134.85|0
1651822500000|2022-05-06 07:35:00|137.33|134.93|137.2|134.8|137.33|134.93|137.2|134.8|0
1651822510000|2022-05-06 07:35:10|137.16|134.76|136.92|134.52|137.16|134.76|136.92|134.52|0
1651822520000|2022-05-06 07:35:20|137.33|134.93|137.08|134.68|137.33|134.93|137.08|134.68|0
1651822530000|2022-05-06 07:35:30|137|134.6|137.2|134.8|137.2|134.8|137|134.6|0
1651822540000|2022-05-06 07:35:40|137.08|134.68|137|134.6|137.08|134.68|137|134.6|0
1651822550000|2022-05-06 07:35:50|137.16|134.76|137.54|135.14|137.54|135.14|137.16|134.76|0
1651822560000|2022-05-06 07:36:00|137.58|135.18|137.58|135.18|137.91|135.51|137.58|135.18|0
1651822570000|2022-05-06 07:36:10|137.66|135.26|137.7|135.3|137.79|135.39|137.66|135.26|0
1651822580000|2022-05-06 07:36:20|137.66|135.26|137.25|134.85|137.66|135.26|137.25|134.85|0
1651822590000|2022-05-06 07:36:30|136.92|134.52|136.95|134.55|137|134.6|136.92|134.52|0
1651822600000|2022-05-06 07:36:40|136.87|134.47|137|134.6|137|134.6|136.87|134.47|0
1651822610000|2022-05-06 07:36:50|136.92|134.52|137.16|134.76|137.2|134.8|136.92|134.52|0
1651822620000|2022-05-06 07:37:00|137.2|134.8|137.33|134.93|137.33|134.93|137.12|134.72|0
1651822630000|2022-05-06 07:37:10|137.29|134.89|137.08|134.68|137.29|134.89|137.08|134.68|0
1651822640000|2022-05-06 07:37:20|136.91|134.51|137.16|134.76|137.25|134.85|136.91|134.51|0
1651822650000|2022-05-06 07:37:30|137.41|135.01|137|134.6|137.41|135.01|137|134.6|0
1651822660000|2022-05-06 07:37:40|137.16|134.76|137.45|135.05|137.45|135.05|137.16|134.76|0
1651822670000|2022-05-06 07:37:50|137.41|135.01|137.33|134.93|137.5|135.1|137.25|134.85|0
1651822680000|2022-05-06 07:38:00|137.29|134.89|137.66|135.26|137.66|135.26|137.25|134.85|0
1651822690000|2022-05-06 07:38:10|137.41|135.01|137.5|135.1|137.5|135.1|137.33|134.93|0
1651822700000|2022-05-06 07:38:20|137.41|135.01|137.16|134.76|137.41|135.01|137.16|134.76|0
1651822710000|2022-05-06 07:38:30|137.04|134.64|136.95|134.55|137.33|134.93|136.95|134.55|0
1651822720000|2022-05-06 07:38:40|136.83|134.43|136.83|134.43|136.95|134.55|136.83|134.43|0
1651822730000|2022-05-06 07:38:50|136.75|134.35|136.83|134.43|136.83|134.43|136.75|134.35|0
1651822740000|2022-05-06 07:39:00|136.87|134.47|136.91|134.51|136.91|134.51|136.67|134.27|0
1651822750000|2022-05-06 07:39:10|136.79|134.39|136.67|134.27|136.79|134.39|136.67|134.27|0
1651822760000|2022-05-06 07:39:20|136.71|134.31|136.71|134.31|136.71|134.31|136.62|134.22|0
1651822770000|2022-05-06 07:39:30|136.91|134.51|137|134.6|137.08|134.68|136.91|134.51|0
1651822780000|2022-05-06 07:39:40|136.91|134.51|136.5|134.1|136.91|134.51|136.5|134.1|0
1651822790000|2022-05-06 07:39:50|136.58|134.18|136.71|134.31|136.75|134.35|136.58|134.18|0
1651822800000|2022-05-06 07:40:00|136.75|134.35|136.25|133.85|136.83|134.43|136.25|133.85|0
1651822810000|2022-05-06 07:40:10|136.33|133.93|136.33|133.93|136.42|134.02|136.33|133.93|0
1651822820000|2022-05-06 07:40:20|136.29|133.89|136.25|133.85|136.29|133.89|136.25|133.85|0
1651822830000|2022-05-06 07:40:30|136.29|133.89|136.09|133.69|136.29|133.89|136.09|133.69|0
1651822840000|2022-05-06 07:40:40|136.33|133.93|136.54|134.14|136.62|134.22|136.33|133.93|0
1651822850000|2022-05-06 07:40:50|136.37|133.97|136.25|133.85|136.37|133.97|136.17|133.77|0
1651822860000|2022-05-06 07:41:00|136.42|134.02|136.58|134.18|136.58|134.18|136.42|134.02|0
1651822870000|2022-05-06 07:41:10|136.42|134.02|136.29|133.89|136.46|134.06|136.29|133.89|0
1651822880000|2022-05-06 07:41:20|136.25|133.85|136.25|133.85|136.33|133.93|136.25|133.85|0
1651822890000|2022-05-06 07:41:30|136.33|133.93|136.54|134.14|136.54|134.14|136.33|133.93|0
1651822900000|2022-05-06 07:41:40|136.58|134.18|138.01|135.61|138.01|135.61|136.58|134.18|0
1651822910000|2022-05-06 07:41:50|137.92|135.52|137.55|135.15|137.92|135.52|137.55|135.15|0
1651822920000|2022-05-06 07:42:00|137.43|135.03|137.09|134.69|137.43|135.03|137.09|134.69|0
1651822930000|2022-05-06 07:42:10|137.43|135.03|137.55|135.15|137.55|135.15|137.43|135.03|0
1651822940000|2022-05-06 07:42:20|137.51|135.11|137.43|135.03|137.67|135.27|137.34|134.94|0
1651822950000|2022-05-06 07:42:30|137.55|135.15|137.51|135.11|137.55|135.15|137.51|135.11|0
1651822960000|2022-05-06 07:42:40|137.55|135.15|137.38|134.98|137.55|135.15|137.38|134.98|0
1651822970000|2022-05-06 07:42:50|137.34|134.94|137.34|134.94|137.34|134.94|137.26|134.86|0
1651822980000|2022-05-06 07:43:00|137.43|135.03|137.43|135.03|137.43|135.03|137.34|134.94|0
1651822990000|2022-05-06 07:43:10|137.51|135.11|137.09|134.69|137.51|135.11|137.09|134.69|0
1651823000000|2022-05-06 07:43:20|137.01|134.61|137.09|134.69|137.09|134.69|136.93|134.53|0
1651823010000|2022-05-06 07:43:30|137.22|134.82|137.3|134.9|137.34|134.94|137.22|134.82|0
1651823020000|2022-05-06 07:43:40|137.34|134.94|137.09|134.69|137.34|134.94|137.09|134.69|0
1651823030000|2022-05-06 07:43:50|137.18|134.78|137.76|135.36|137.76|135.36|137.18|134.78|0
1651823040000|2022-05-06 07:44:00|137.92|135.52|138.42|136.02|138.42|136.02|137.92|135.52|0
1651823050000|2022-05-06 07:44:10|138.76|136.36|138.59|136.19|138.76|136.36|138.59|136.19|0
1651823060000|2022-05-06 07:44:20|138.63|136.23|138.67|136.27|138.67|136.27|138.63|136.23|0
1651823070000|2022-05-06 07:44:30|138.63|136.23|138.67|136.27|138.67|136.27|138.63|136.23|0
1651823080000|2022-05-06 07:44:40|138.8|136.4|138.63|136.23|138.8|136.4|138.63|136.23|0
1651823090000|2022-05-06 07:44:50|138.71|136.31|138.51|136.11|138.71|136.31|138.51|136.11|0
1651823100000|2022-05-06 07:45:00|138.5|136.1|138.59|136.19|138.59|136.19|138.42|136.02|0
1651823110000|2022-05-06 07:45:10|138.76|136.36|138.71|136.31|138.8|136.4|138.71|136.31|0
1651823120000|2022-05-06 07:45:20|138.76|136.36|138.67|136.27|138.76|136.36|138.67|136.27|0
1651823130000|2022-05-06 07:45:30|138.59|136.19|138.01|135.61|138.59|136.19|138.01|135.61|0
1651823140000|2022-05-06 07:45:40|138.09|135.69|138.21|135.81|138.25|135.85|138.09|135.69|0
1651823150000|2022-05-06 07:45:50|138.25|135.85|138.34|135.94|138.34|135.94|138.25|135.85|0
1651823160000|2022-05-06 07:46:00|138.5|136.1|138.5|136.1|138.54|136.14|138.5|136.1|0
1651823170000|2022-05-06 07:46:10|138.67|136.27|138.71|136.31|138.79|136.39|138.67|136.27|0
1651823180000|2022-05-06 07:46:20|138.59|136.19|138.54|136.14|138.59|136.19|138.42|136.02|0
1651823190000|2022-05-06 07:46:30|138.59|136.19|138.75|136.35|138.75|136.35|138.59|136.19|0
1651823200000|2022-05-06 07:46:40|138.71|136.31|138.71|136.31|138.75|136.35|138.67|136.27|0
1651823210000|2022-05-06 07:46:50|138.79|136.39|138.79|136.39|138.79|136.39|138.75|136.35|0
1651823220000|2022-05-06 07:47:00|138.59|136.19|138.67|136.27|138.67|136.27|138.59|136.19|0
1651823230000|2022-05-06 07:47:10|138.79|136.39|138.92|136.52|138.92|136.52|138.71|136.31|0
1651823240000|2022-05-06 07:47:20|139|136.6|139.34|136.94|139.34|136.94|139|136.6|0
1651823250000|2022-05-06 07:47:30|139.38|136.98|139.26|136.86|139.42|137.02|139.26|136.86|0
1651823260000|2022-05-06 07:47:40|139.34|136.94|139.34|136.94|139.34|136.94|139.26|136.86|0
1651823270000|2022-05-06 07:47:50|139.51|137.11|139.59|137.19|139.63|137.23|139.51|137.11|0
1651823280000|2022-05-06 07:48:00|139.55|137.15|139.3|136.9|139.55|137.15|139.3|136.9|0
1651823290000|2022-05-06 07:48:10|139.42|137.02|139.26|136.86|139.42|137.02|139.26|136.86|0
1651823300000|2022-05-06 07:48:20|139.3|136.9|139.55|137.15|139.55|137.15|139.3|136.9|0
1651823310000|2022-05-06 07:48:30|139.51|137.11|139.55|137.15|139.59|137.19|139.51|137.11|0
1651823320000|2022-05-06 07:48:40|139.42|137.02|139.51|137.11|139.51|137.11|139.42|137.02|0
1651823330000|2022-05-06 07:48:50|139.59|137.19|139.67|137.27|139.76|137.36|139.55|137.15|0
1651823340000|2022-05-06 07:49:00|139.59|137.19|139.67|137.27|139.67|137.27|139.59|137.19|0
1651823350000|2022-05-06 07:49:10|139.55|137.15|139.55|137.15|139.55|137.15|139.51|137.11|0
1651823360000|2022-05-06 07:49:20|139.59|137.19|139.38|136.98|139.59|137.19|139.38|136.98|0
1651823370000|2022-05-06 07:49:30|139.34|136.94|139.29|136.89|139.34|136.94|139.29|136.89|0
1651823380000|2022-05-06 07:49:40|139|136.6|139.25|136.85|139.25|136.85|139|136.6|0
1651823390000|2022-05-06 07:49:50|139.34|136.94|139.17|136.77|139.34|136.94|139.17|136.77|0
1651823400000|2022-05-06 07:50:00|139.21|136.81|138.96|136.56|139.25|136.85|138.96|136.56|0
1651823410000|2022-05-06 07:50:10|139|136.6|139|136.6|139|136.6|138.96|136.56|0
1651823420000|2022-05-06 07:50:20|138.96|136.56|138.75|136.35|138.96|136.56|138.75|136.35|0
1651823430000|2022-05-06 07:50:30|138.88|136.48|139.09|136.69|139.09|136.69|138.88|136.48|0
1651823440000|2022-05-06 07:50:40|139|136.6|138.75|136.35|139.09|136.69|138.75|136.35|0
1651823450000|2022-05-06 07:50:50|138.71|136.31|138.71|136.31|138.75|136.35|138.63|136.23|0
1651823460000|2022-05-06 07:51:00|138.54|136.14|138.63|136.23|138.63|136.23|138.54|136.14|0
1651823470000|2022-05-06 07:51:10|138.67|136.27|138.92|136.52|139|136.6|138.67|136.27|0
1651823480000|2022-05-06 07:51:20|139.09|136.69|138.96|136.56|139.09|136.69|138.96|136.56|0
1651823490000|2022-05-06 07:51:30|139|136.6|138.75|136.35|139|136.6|138.75|136.35|0
1651823500000|2022-05-06 07:51:40|138.67|136.27|138.84|136.44|138.84|136.44|138.63|136.23|0
1651823510000|2022-05-06 07:51:50|138.92|136.52|138.92|136.52|138.92|136.52|138.88|136.48|0
1651823520000|2022-05-06 07:52:00|138.96|136.56|139|136.6|139|136.6|138.92|136.52|0
1651823530000|2022-05-06 07:52:10|139.04|136.64|139.29|136.89|139.29|136.89|139.04|136.64|0
1651823540000|2022-05-06 07:52:20|139.38|136.98|139.5|137.1|139.54|137.14|139.38|136.98|0
1651823550000|2022-05-06 07:52:30|139.42|137.02|139.54|137.14|139.59|137.19|139.42|137.02|0
1651823560000|2022-05-06 07:52:40|139.42|137.02|139.5|137.1|139.5|137.1|139.38|136.98|0
1651823570000|2022-05-06 07:52:50|139.59|137.19|139.38|136.98|139.59|137.19|139.38|136.98|0
1651823580000|2022-05-06 07:53:00|139.5|137.1|139.92|137.52|139.92|137.52|139.5|137.1|0
1651823590000|2022-05-06 07:53:10|140.01|137.61|140.51|138.11|140.51|138.11|140.01|137.61|0
1651823600000|2022-05-06 07:53:20|140.68|138.28|140.6|138.2|140.76|138.36|140.6|138.2|0
1651823610000|2022-05-06 07:53:30|140.51|138.11|140.51|138.11|140.51|138.11|140.43|138.03|0
1651823620000|2022-05-06 07:53:40|140.43|138.03|140.51|138.11|140.51|138.11|140.43|138.03|0
1651823630000|2022-05-06 07:53:50|140.6|138.2|140.47|138.07|140.6|138.2|140.47|138.07|0
1651823640000|2022-05-06 07:54:00|140.6|138.2|141.27|138.87|141.27|138.87|140.6|138.2|0
1651823650000|2022-05-06 07:54:10|141.78|139.38|141.95|139.55|142.12|139.72|141.78|139.38|0
1651823660000|2022-05-06 07:54:20|142.03|139.63|141.27|138.87|142.03|139.63|141.27|138.87|0
1651823670000|2022-05-06 07:54:30|141.19|138.79|141.52|139.12|141.69|139.29|141.19|138.79|0
1651823680000|2022-05-06 07:54:40|141.65|139.25|141.82|139.42|141.86|139.46|141.65|139.25|0
1651823690000|2022-05-06 07:54:50|142.12|139.72|141.56|139.16|142.12|139.72|141.56|139.16|0
1651823700000|2022-05-06 07:55:00|141.69|139.29|141.9|139.5|142.07|139.67|141.69|139.29|0
1651823710000|2022-05-06 07:55:10|141.86|139.46|141.95|139.55|142.03|139.63|141.86|139.46|0
1651823720000|2022-05-06 07:55:20|141.86|139.46|141.56|139.16|141.86|139.46|141.44|139.04|0
1651823730000|2022-05-06 07:55:30|141.65|139.25|141.82|139.42|141.82|139.42|141.65|139.25|0
1651823740000|2022-05-06 07:55:40|141.9|139.5|141.9|139.5|142.07|139.67|141.9|139.5|0
1651823750000|2022-05-06 07:55:50|142.03|139.63|142.03|139.63|142.03|139.63|141.95|139.55|0
1651823760000|2022-05-06 07:56:00|141.99|139.59|142.2|139.8|142.2|139.8|141.99|139.59|0
1651823770000|2022-05-06 07:56:10|142.62|140.22|142.58|140.18|142.62|140.22|142.45|140.05|0
1651823780000|2022-05-06 07:56:20|142.54|140.14|142.54|140.14|142.54|140.14|142.37|139.97|0
1651823790000|2022-05-06 07:56:30|142.62|140.22|142.54|140.14|142.62|140.22|142.45|140.05|0
1651823800000|2022-05-06 07:56:40|142.49|140.09|142.11|139.71|142.49|140.09|142.11|139.71|0
1651823810000|2022-05-06 07:56:50|142.03|139.63|141.95|139.55|142.03|139.63|141.86|139.46|0
1651823820000|2022-05-06 07:57:00|141.99|139.59|141.82|139.42|141.99|139.59|141.82|139.42|0
1651823830000|2022-05-06 07:57:10|142.03|139.63|141.86|139.46|142.11|139.71|141.86|139.46|0
1651823840000|2022-05-06 07:57:20|141.9|139.5|141.82|139.42|141.9|139.5|141.82|139.42|0
1651823850000|2022-05-06 07:57:30|141.78|139.38|141.94|139.54|142.03|139.63|141.78|139.38|0
1651823860000|2022-05-06 07:57:40|141.9|139.5|141.61|139.21|141.9|139.5|141.61|139.21|0
1651823870000|2022-05-06 07:57:50|141.52|139.12|141.61|139.21|141.61|139.21|141.44|139.04|0
1651823880000|2022-05-06 07:58:00|141.35|138.95|141.94|139.54|141.94|139.54|141.35|138.95|0
1651823890000|2022-05-06 07:58:10|141.86|139.46|141.65|139.25|141.86|139.46|141.65|139.25|0
1651823900000|2022-05-06 07:58:20|141.61|139.21|141.78|139.38|141.78|139.38|141.56|139.16|0
1651823910000|2022-05-06 07:58:30|141.69|139.29|141.99|139.59|141.99|139.59|141.69|139.29|0
1651823920000|2022-05-06 07:58:40|142.11|139.71|142.07|139.67|142.11|139.71|141.94|139.54|0
1651823930000|2022-05-06 07:58:50|142.03|139.63|141.86|139.46|142.03|139.63|141.86|139.46|0
1651823940000|2022-05-06 07:59:00|141.94|139.54|142.03|139.63|142.03|139.63|141.94|139.54|0
1651823950000|2022-05-06 07:59:10|142.07|139.67|142.03|139.63|142.2|139.8|141.98|139.58|0
1651823960000|2022-05-06 07:59:20|142.11|139.71|142.11|139.71|142.11|139.71|142.07|139.67|0
1651823970000|2022-05-06 07:59:30|142.07|139.67|140.84|138.44|142.07|139.67|140.84|138.44|0
1651823980000|2022-05-06 07:59:40|140.92|138.52|141.01|138.61|141.01|138.61|140.84|138.44|0
1651823990000|2022-05-06 07:59:50|141.43|139.03|141.35|138.95|141.43|139.03|141.35|138.95|0
1651824000000|2022-05-06 08:00:00|141.43|139.03|141.01|138.61|141.43|139.03|141.01|138.61|0
1651824010000|2022-05-06 08:00:10|141.09|138.69|141.22|138.82|141.26|138.86|141.09|138.69|0
1651824020000|2022-05-06 08:00:20|141.09|138.69|141.09|138.69|141.09|138.69|141.01|138.61|0
1651824030000|2022-05-06 08:00:30|141.22|138.82|141.09|138.69|141.26|138.86|141.09|138.69|0
1651824040000|2022-05-06 08:00:40|141.26|138.86|141.09|138.69|141.26|138.86|141.09|138.69|0
1651824050000|2022-05-06 08:00:50|141.01|138.61|140.88|138.48|141.01|138.61|140.88|138.48|0
1651824060000|2022-05-06 08:01:00|140.67|138.27|140.67|138.27|140.76|138.36|140.67|138.27|0
1651824070000|2022-05-06 08:01:10|141.01|138.61|140.84|138.44|141.01|138.61|140.84|138.44|0
1651824080000|2022-05-06 08:01:20|140.88|138.48|140.42|138.02|140.88|138.48|140.42|138.02|0
1651824090000|2022-05-06 08:01:30|140.08|137.68|140.16|137.76|140.16|137.76|140.04|137.64|0
1651824100000|2022-05-06 08:01:40|140.46|138.06|140.33|137.93|140.46|138.06|140.33|137.93|0
1651824110000|2022-05-06 08:01:50|140.25|137.85|140.25|137.85|140.46|138.06|140.25|137.85|0
1651824120000|2022-05-06 08:02:00|140.2|137.8|140.08|137.68|140.25|137.85|140.08|137.68|0
1651824130000|2022-05-06 08:02:10|139.91|137.51|139.78|137.38|139.91|137.51|139.78|137.38|0
1651824140000|2022-05-06 08:02:20|139.83|137.43|140|137.6|140|137.6|139.83|137.43|0
1651824150000|2022-05-06 08:02:30|139.91|137.51|139.91|137.51|140|137.6|139.66|137.26|0
1651824160000|2022-05-06 08:02:40|140|137.6|139.91|137.51|140|137.6|139.91|137.51|0
1651824170000|2022-05-06 08:02:50|139.83|137.43|139.74|137.34|139.83|137.43|139.66|137.26|0
1651824180000|2022-05-06 08:03:00|139.66|137.26|139.41|137.01|139.66|137.26|139.41|137.01|0
1651824190000|2022-05-06 08:03:10|139.32|136.92|139.53|137.13|139.53|137.13|139.32|136.92|0
1651824200000|2022-05-06 08:03:20|139.41|137.01|139.53|137.13|139.58|137.18|139.41|137.01|0
1651824210000|2022-05-06 08:03:30|139.49|137.09|139.83|137.43|139.83|137.43|139.49|137.09|0
1651824220000|2022-05-06 08:03:40|140.2|137.8|140.5|138.1|140.5|138.1|140.2|137.8|0
1651824230000|2022-05-06 08:03:50|140.75|138.35|140.84|138.44|141.01|138.61|140.75|138.35|0
1651824240000|2022-05-06 08:04:00|140.75|138.35|141.01|138.61|141.01|138.61|140.75|138.35|0
1651824250000|2022-05-06 08:04:10|140.84|138.44|140.58|138.18|140.84|138.44|140.58|138.18|0
1651824260000|2022-05-06 08:04:20|140.54|138.14|140.08|137.68|140.58|138.18|140.08|137.68|0
1651824270000|2022-05-06 08:04:30|140.42|138.02|140.63|138.23|140.63|138.23|140.42|138.02|0
1651824280000|2022-05-06 08:04:40|140.54|138.14|140.67|138.27|140.67|138.27|140.37|137.97|0
1651824290000|2022-05-06 08:04:50|140.71|138.31|141.01|138.61|141.01|138.61|140.71|138.31|0
1651824300000|2022-05-06 08:05:00|141.09|138.69|140.92|138.52|141.18|138.78|140.92|138.52|0
1651824310000|2022-05-06 08:05:10|141.01|138.61|141.22|138.82|141.22|138.82|141.01|138.61|0
1651824320000|2022-05-06 08:05:20|141.26|138.86|141.18|138.78|141.26|138.86|141.18|138.78|0
1651824330000|2022-05-06 08:05:30|141.26|138.86|141.09|138.69|141.26|138.86|141.05|138.65|0
1651824340000|2022-05-06 08:05:40|141.01|138.61|140.79|138.39|141.01|138.61|140.79|138.39|0
1651824350000|2022-05-06 08:05:50|140.67|138.27|140.5|138.1|140.75|138.35|140.5|138.1|0
1651824360000|2022-05-06 08:06:00|140.67|138.27|141.01|138.61|141.01|138.61|140.67|138.27|0
1651824370000|2022-05-06 08:06:10|140.96|138.56|140.92|138.52|140.96|138.56|140.84|138.44|0
1651824380000|2022-05-06 08:06:20|140.75|138.35|140.84|138.44|140.84|138.44|140.75|138.35|0
1651824390000|2022-05-06 08:06:30|140.88|138.48|141.18|138.78|141.18|138.78|140.88|138.48|0
1651824400000|2022-05-06 08:06:40|141.09|138.69|141.26|138.86|141.26|138.86|141.09|138.69|0
1651824410000|2022-05-06 08:06:50|141.13|138.73|141.85|139.45|141.85|139.45|141.13|138.73|0
1651824420000|2022-05-06 08:07:00|141.77|139.37|142.19|139.79|142.19|139.79|141.77|139.37|0
1651824430000|2022-05-06 08:07:10|142.11|139.71|142.23|139.83|142.23|139.83|142.11|139.71|0
1651824440000|2022-05-06 08:07:20|142.19|139.79|142.66|140.26|142.66|140.26|142.19|139.79|0
1651824450000|2022-05-06 08:07:30|142.62|140.22|142.96|140.56|142.96|140.56|142.62|140.22|0
1651824460000|2022-05-06 08:07:40|142.74|140.34|142.62|140.22|142.79|140.39|142.62|140.22|0
1651824470000|2022-05-06 08:07:50|142.74|140.34|142.96|140.56|142.96|140.56|142.74|140.34|0
1651824480000|2022-05-06 08:08:00|142.79|140.39|142.92|140.52|142.92|140.52|142.74|140.34|0
1651824490000|2022-05-06 08:08:10|142.96|140.56|143.22|140.82|143.3|140.9|142.96|140.56|0
1651824500000|2022-05-06 08:08:20|143.17|140.77|142.79|140.39|143.17|140.77|142.79|140.39|0
1651824510000|2022-05-06 08:08:30|142.87|140.47|142.87|140.47|142.87|140.47|142.74|140.34|0
1651824520000|2022-05-06 08:08:40|142.91|140.51|142.53|140.13|142.91|140.51|142.53|140.13|0
1651824530000|2022-05-06 08:08:50|142.49|140.09|142.4|140|142.49|140.09|142.36|139.96|0
1651824540000|2022-05-06 08:09:00|142.19|139.79|142.28|139.88|142.28|139.88|142.19|139.79|0
1651824550000|2022-05-06 08:09:10|142.36|139.96|142.11|139.71|142.36|139.96|142.11|139.71|0
1651824560000|2022-05-06 08:09:20|141.64|139.24|141.68|139.28|141.68|139.28|141.64|139.24|0
1651824570000|2022-05-06 08:09:30|141.94|139.54|141.94|139.54|141.94|139.54|141.85|139.45|0
1651824580000|2022-05-06 08:09:40|141.77|139.37|141.77|139.37|141.81|139.41|141.77|139.37|0
1651824590000|2022-05-06 08:09:50|142.19|139.79|141.98|139.58|142.19|139.79|141.98|139.58|0
1651824600000|2022-05-06 08:10:00|142.11|139.71|142.28|139.88|142.28|139.88|142.02|139.62|0
1651824610000|2022-05-06 08:10:10|142.45|140.05|142.36|139.96|142.62|140.22|142.36|139.96|0
1651824620000|2022-05-06 08:10:20|142.32|139.92|142.06|139.66|142.36|139.96|142.06|139.66|0
1651824630000|2022-05-06 08:10:30|142.11|139.71|142.02|139.62|142.11|139.71|141.94|139.54|0
1651824640000|2022-05-06 08:10:40|142.11|139.71|141.94|139.54|142.11|139.71|141.85|139.45|0
1651824650000|2022-05-06 08:10:50|142.02|139.62|142.06|139.66|142.06|139.66|142.02|139.62|0
1651824660000|2022-05-06 08:11:00|141.94|139.54|142.11|139.71|142.23|139.83|141.94|139.54|0
1651824670000|2022-05-06 08:11:10|142.15|139.75|142.15|139.75|142.15|139.75|142.06|139.66|0
1651824680000|2022-05-06 08:11:20|142.23|139.83|142.11|139.71|142.23|139.83|142.11|139.71|0
1651824690000|2022-05-06 08:11:30|142.19|139.79|142.23|139.83|142.23|139.83|142.11|139.71|0
1651824700000|2022-05-06 08:11:40|141.98|139.58|141.94|139.54|142.02|139.62|141.94|139.54|0
1651824710000|2022-05-06 08:11:50|142.02|139.62|142.02|139.62|142.15|139.75|142.02|139.62|0
1651824720000|2022-05-06 08:12:00|142.11|139.71|142.36|139.96|142.36|139.96|142.06|139.66|0
1651824730000|2022-05-06 08:12:10|142.02|139.62|142.23|139.83|142.23|139.83|142.02|139.62|0
1651824740000|2022-05-06 08:12:20|142.45|140.05|142.23|139.83|142.45|140.05|142.23|139.83|0
1651824750000|2022-05-06 08:12:30|142.11|139.71|142.06|139.66|142.11|139.71|142.02|139.62|0
1651824760000|2022-05-06 08:12:40|142.19|139.79|142.11|139.71|142.28|139.88|142.11|139.71|0
1651824770000|2022-05-06 08:12:50|142.15|139.75|142.06|139.66|142.15|139.75|141.94|139.54|0
1651824780000|2022-05-06 08:13:00|142.02|139.62|141.6|139.2|142.02|139.62|141.6|139.2|0
1651824790000|2022-05-06 08:13:10|141.55|139.15|141.38|138.98|141.55|139.15|141.38|138.98|0
1651824800000|2022-05-06 08:13:20|141.51|139.11|141.43|139.03|141.55|139.15|141.43|139.03|0
1651824810000|2022-05-06 08:13:30|141.34|138.94|141.51|139.11|141.51|139.11|141.34|138.94|0
1651824820000|2022-05-06 08:13:40|141.26|138.86|141.34|138.94|141.43|139.03|141.26|138.86|0
1651824830000|2022-05-06 08:13:50|141.43|139.03|141.17|138.77|141.43|139.03|141.17|138.77|0
1651824840000|2022-05-06 08:14:00|141.21|138.81|141.17|138.77|141.21|138.81|140.96|138.56|0
1651824850000|2022-05-06 08:14:10|141.43|139.03|141.38|138.98|141.43|139.03|141.21|138.81|0
1651824860000|2022-05-06 08:14:20|141.34|138.94|141.26|138.86|141.34|138.94|141.21|138.81|0
1651824870000|2022-05-06 08:14:30|141.51|139.11|141.38|138.98|141.51|139.11|141.3|138.9|0
1651824880000|2022-05-06 08:14:40|141.43|139.03|141.17|138.77|141.43|139.03|141.17|138.77|0
1651824890000|2022-05-06 08:14:50|141.09|138.69|141.34|138.94|141.34|138.94|141.09|138.69|0
1651824900000|2022-05-06 08:15:00|141.26|138.86|141.34|138.94|141.34|138.94|141.26|138.86|0
1651824910000|2022-05-06 08:15:10|141.26|138.86|141.34|138.94|141.51|139.11|141.26|138.86|0
1651824920000|2022-05-06 08:15:20|140.96|138.56|141|138.6|141|138.6|140.96|138.56|0
1651824930000|2022-05-06 08:15:30|141.26|138.86|141.51|139.11|141.51|139.11|141.17|138.77|0
1651824940000|2022-05-06 08:15:40|141.43|139.03|141.26|138.86|141.43|139.03|141.26|138.86|0
1651824950000|2022-05-06 08:15:50|141.21|138.81|141.21|138.81|141.26|138.86|141.21|138.81|0
1651824960000|2022-05-06 08:16:00|141.26|138.86|141.55|139.15|141.55|139.15|141.26|138.86|0
1651824970000|2022-05-06 08:16:10|141.6|139.2|141.55|139.15|141.6|139.2|141.55|139.15|0
1651824980000|2022-05-06 08:16:20|141.43|139.03|141.17|138.77|141.43|139.03|141.17|138.77|0
1651824990000|2022-05-06 08:16:30|141.3|138.9|141.17|138.77|141.43|139.03|141.17|138.77|0
1651825000000|2022-05-06 08:16:40|141.26|138.86|141.26|138.86|141.26|138.86|141.17|138.77|0
1651825010000|2022-05-06 08:16:50|141.34|138.94|141.21|138.81|141.34|138.94|141.21|138.81|0
1651825020000|2022-05-06 08:17:00|141.34|138.94|141.26|138.86|141.34|138.94|141.26|138.86|0
1651825030000|2022-05-06 08:17:10|141.17|138.77|141.17|138.77|141.17|138.77|141|138.6|0
1651825040000|2022-05-06 08:17:20|141.09|138.69|141|138.6|141.09|138.69|141|138.6|0
1651825050000|2022-05-06 08:17:30|141.17|138.77|141.09|138.69|141.17|138.77|141|138.6|0
1651825060000|2022-05-06 08:17:40|141.04|138.64|140.62|138.22|141.04|138.64|140.62|138.22|0
1651825070000|2022-05-06 08:17:50|140.83|138.43|140.75|138.35|140.83|138.43|140.75|138.35|0
1651825080000|2022-05-06 08:18:00|140.62|138.22|140.79|138.39|141|138.6|140.62|138.22|0
1651825090000|2022-05-06 08:18:10|140.75|138.35|140.75|138.35|140.75|138.35|140.75|138.35|0
1651825100000|2022-05-06 08:18:20|140.66|138.26|140.28|137.88|140.66|138.26|140.24|137.84|0
1651825110000|2022-05-06 08:18:30|140.58|138.18|140.92|138.52|140.92|138.52|140.58|138.18|0
1651825120000|2022-05-06 08:18:40|141.09|138.69|141.76|139.36|141.76|139.36|141.09|138.69|0
1651825130000|2022-05-06 08:18:50|141.85|139.45|141.85|139.45|141.85|139.45|141.68|139.28|0
1651825140000|2022-05-06 08:19:00|141.76|139.36|142.44|140.04|142.44|140.04|141.76|139.36|0
1651825150000|2022-05-06 08:19:10|142.61|140.21|143.13|140.73|143.13|140.73|142.61|140.21|0
1651825160000|2022-05-06 08:19:20|143.3|140.9|143.38|140.98|143.38|140.98|143.3|140.9|0
1651825170000|2022-05-06 08:19:30|143.9|141.5|143.9|141.5|144.15|141.75|143.9|141.5|0
1651825180000|2022-05-06 08:19:40|143.55|141.15|143.72|141.32|143.81|141.41|143.55|141.15|0
1651825190000|2022-05-06 08:19:50|143.64|141.24|143.64|141.24|143.64|141.24|143.55|141.15|0
1651825200000|2022-05-06 08:20:00|143.81|141.41|143.9|141.5|143.9|141.5|143.81|141.41|0
1651825210000|2022-05-06 08:20:10|143.81|141.41|143.38|140.98|143.81|141.41|143.38|140.98|0
1651825220000|2022-05-06 08:20:20|143.64|141.24|143.59|141.19|143.64|141.24|143.59|141.19|0
1651825230000|2022-05-06 08:20:30|143.55|141.15|143.47|141.07|143.55|141.15|143.47|141.07|0
1651825240000|2022-05-06 08:20:40|143.38|140.98|143.34|140.94|143.38|140.98|143.34|140.94|0
1651825250000|2022-05-06 08:20:50|143.21|140.81|143.47|141.07|143.47|141.07|143.21|140.81|0
1651825260000|2022-05-06 08:21:00|143.42|141.02|143.13|140.73|143.51|141.11|143.13|140.73|0
1651825270000|2022-05-06 08:21:10|143.17|140.77|142.82|140.42|143.17|140.77|142.82|140.42|0
1651825280000|2022-05-06 08:21:20|142.87|140.47|142.82|140.42|142.87|140.47|142.7|140.3|0
1651825290000|2022-05-06 08:21:30|142.78|140.38|143.12|140.72|143.12|140.72|142.78|140.38|0
1651825300000|2022-05-06 08:21:40|143.17|140.77|142.87|140.47|143.17|140.77|142.87|140.47|0
1651825310000|2022-05-06 08:21:50|142.95|140.55|142.87|140.47|143.04|140.64|142.87|140.47|0
1651825320000|2022-05-06 08:22:00|143|140.6|143.55|141.15|143.55|141.15|143|140.6|0
1651825330000|2022-05-06 08:22:10|143.72|141.32|143.3|140.9|143.72|141.32|143.3|140.9|0
1651825340000|2022-05-06 08:22:20|143.04|140.64|143.04|140.64|143.04|140.64|142.95|140.55|0
1651825350000|2022-05-06 08:22:30|142.95|140.55|143.21|140.81|143.21|140.81|142.95|140.55|0
1651825360000|2022-05-06 08:22:40|143.12|140.72|142.82|140.42|143.12|140.72|142.82|140.42|0
1651825370000|2022-05-06 08:22:50|142.95|140.55|142.95|140.55|143.04|140.64|142.95|140.55|0
1651825380000|2022-05-06 08:23:00|143.04|140.64|143.34|140.94|143.38|140.98|143.04|140.64|0
1651825390000|2022-05-06 08:23:10|143.3|140.9|143.42|141.02|143.47|141.07|143.3|140.9|0
1651825400000|2022-05-06 08:23:20|143.51|141.11|143.3|140.9|143.55|141.15|143.3|140.9|0
1651825410000|2022-05-06 08:23:30|143.34|140.94|143.17|140.77|143.34|140.94|143.12|140.72|0
1651825420000|2022-05-06 08:23:40|143.21|140.81|143.12|140.72|143.25|140.85|143.12|140.72|0
1651825430000|2022-05-06 08:23:50|143.17|140.77|143.08|140.68|143.21|140.81|143.08|140.68|0
1651825440000|2022-05-06 08:24:00|143.12|140.72|142.7|140.3|143.12|140.72|142.7|140.3|0
1651825450000|2022-05-06 08:24:10|142.78|140.38|142.61|140.21|142.78|140.38|142.61|140.21|0
1651825460000|2022-05-06 08:24:20|142.57|140.17|142.7|140.3|142.74|140.34|142.57|140.17|0
1651825470000|2022-05-06 08:24:30|142.78|140.38|142.78|140.38|142.82|140.42|142.74|140.34|0
1651825480000|2022-05-06 08:24:40|142.7|140.3|142.74|140.34|142.78|140.38|142.7|140.3|0
1651825490000|2022-05-06 08:24:50|142.82|140.42|142.99|140.59|143.04|140.64|142.82|140.42|0
1651825500000|2022-05-06 08:25:00|142.95|140.55|143.38|140.98|143.42|141.02|142.95|140.55|0
1651825510000|2022-05-06 08:25:10|143.29|140.89|143.55|141.15|143.55|141.15|143.29|140.89|0
1651825520000|2022-05-06 08:25:20|143.68|141.28|143.59|141.19|143.68|141.28|143.59|141.19|0
1651825530000|2022-05-06 08:25:30|143.55|141.15|143.29|140.89|143.55|141.15|143.29|140.89|0
1651825540000|2022-05-06 08:25:40|143.34|140.94|143.12|140.72|143.38|140.98|143.12|140.72|0
1651825550000|2022-05-06 08:25:50|143.29|140.89|143.51|141.11|143.51|141.11|143.29|140.89|0
1651825560000|2022-05-06 08:26:00|143.59|141.19|143.51|141.11|143.68|141.28|143.51|141.11|0
1651825570000|2022-05-06 08:26:10|143.29|140.89|143.25|140.85|143.29|140.89|143.16|140.76|0
1651825580000|2022-05-06 08:26:20|143.21|140.81|142.95|140.55|143.21|140.81|142.95|140.55|0
1651825590000|2022-05-06 08:26:30|142.99|140.59|143.04|140.64|143.04|140.64|142.95|140.55|0
1651825600000|2022-05-06 08:26:40|142.95|140.55|143.04|140.64|143.08|140.68|142.91|140.51|0
1651825610000|2022-05-06 08:26:50|143.08|140.68|142.82|140.42|143.08|140.68|142.82|140.42|0
1651825620000|2022-05-06 08:27:00|142.87|140.47|142.91|140.51|143.08|140.68|142.87|140.47|0
1651825630000|2022-05-06 08:27:10|142.95|140.55|142.61|140.21|142.99|140.59|142.61|140.21|0
1651825640000|2022-05-06 08:27:20|142.53|140.13|142.36|139.96|142.61|140.21|142.36|139.96|0
1651825650000|2022-05-06 08:27:30|142.4|140|142.99|140.59|142.99|140.59|142.4|140|0
1651825660000|2022-05-06 08:27:40|143.04|140.64|142.87|140.47|143.04|140.64|142.82|140.42|0
1651825670000|2022-05-06 08:27:50|142.99|140.59|142.87|140.47|143.04|140.64|142.87|140.47|0
1651825680000|2022-05-06 08:28:00|143.04|140.64|142.95|140.55|143.04|140.64|142.87|140.47|0
1651825690000|2022-05-06 08:28:10|142.91|140.51|142.95|140.55|142.95|140.55|142.91|140.51|0
1651825700000|2022-05-06 08:28:20|143.08|140.68|143.16|140.76|143.25|140.85|143.08|140.68|0
1651825710000|2022-05-06 08:28:30|143.25|140.85|143.12|140.72|143.25|140.85|143.12|140.72|0
1651825720000|2022-05-06 08:28:40|143.21|140.81|142.95|140.55|143.21|140.81|142.95|140.55|0
1651825730000|2022-05-06 08:28:50|143.04|140.64|143.16|140.76|143.21|140.81|143.04|140.64|0
1651825740000|2022-05-06 08:29:00|143.12|140.72|143.08|140.68|143.12|140.72|143.08|140.68|0
1651825750000|2022-05-06 08:29:10|143.29|140.89|143.42|141.02|143.42|141.02|143.29|140.89|0
1651825760000|2022-05-06 08:29:20|143.38|140.98|143.42|141.02|143.42|141.02|143.29|140.89|0
1651825770000|2022-05-06 08:29:30|143.46|141.06|143.89|141.49|143.89|141.49|143.46|141.06|0
1651825780000|2022-05-06 08:29:40|143.85|141.45|143.98|141.58|143.98|141.58|143.85|141.45|0
1651825790000|2022-05-06 08:29:50|143.89|141.49|143.98|141.58|144.06|141.66|143.85|141.45|0
1651825800000|2022-05-06 08:30:00|143.89|141.49|143.85|141.45|143.98|141.58|143.85|141.45|0
1651825810000|2022-05-06 08:30:10|144.02|141.62|144.23|141.83|144.23|141.83|144.02|141.62|0
1651825820000|2022-05-06 08:30:20|144.41|142.01|144.23|141.83|144.41|142.01|144.23|141.83|0
1651825830000|2022-05-06 08:30:30|144.41|142.01|144.49|142.09|144.49|142.09|144.36|141.96|0
1651825840000|2022-05-06 08:30:40|144.45|142.05|144.41|142.01|144.49|142.09|144.41|142.01|0
1651825850000|2022-05-06 08:30:50|144.28|141.88|144.15|141.75|144.28|141.88|144.15|141.75|0
1651825860000|2022-05-06 08:31:00|144.23|141.83|144.41|142.01|144.45|142.05|144.23|141.83|0
1651825870000|2022-05-06 08:31:10|144.49|142.09|144.45|142.05|144.49|142.09|144.45|142.05|0
1651825880000|2022-05-06 08:31:20|144.41|142.01|144.36|141.96|144.49|142.09|144.36|141.96|0
1651825890000|2022-05-06 08:31:30|144.45|142.05|144.32|141.92|144.45|142.05|144.32|141.92|0
1651825900000|2022-05-06 08:31:40|144.41|142.01|144.41|142.01|144.41|142.01|144.36|141.96|0
1651825910000|2022-05-06 08:31:50|144.45|142.05|144.58|142.18|144.58|142.18|144.45|142.05|0
1651825920000|2022-05-06 08:32:00|145.09|142.69|145.35|142.95|145.35|142.95|145.09|142.69|0
1651825930000|2022-05-06 08:32:10|145.27|142.87|145.53|143.13|145.53|143.13|145.14|142.74|0
1651825940000|2022-05-06 08:32:20|145.87|143.47|146.04|143.64|146.13|143.73|145.78|143.38|0
1651825950000|2022-05-06 08:32:30|146.26|143.86|148.81|146.41|148.81|146.41|146.26|143.86|0
1651825960000|2022-05-06 08:32:40|146.53|144.13|146.36|143.96|146.53|144.13|146.27|143.87|0
1651825970000|2022-05-06 08:32:50|146.45|144.05|146.45|144.05|146.45|144.05|146.4|144|0
1651825980000|2022-05-06 08:33:00|146.49|144.09|146.32|143.92|146.49|144.09|146.32|143.92|0
1651825990000|2022-05-06 08:33:10|146.53|144.13|146.27|143.87|146.53|144.13|146.27|143.87|0
1651826000000|2022-05-06 08:33:20|146.1|143.7|146.36|143.96|146.36|143.96|146.1|143.7|0
1651826010000|2022-05-06 08:33:30|146.27|143.87|146.19|143.79|146.27|143.87|146.01|143.61|0
1651826020000|2022-05-06 08:33:40|146.14|143.74|146.19|143.79|146.19|143.79|146.14|143.74|0
1651826030000|2022-05-06 08:33:50|146.27|143.87|146.19|143.79|146.27|143.87|146.19|143.79|0
1651826040000|2022-05-06 08:34:00|146.36|143.96|146.27|143.87|146.45|144.05|146.27|143.87|0
1651826050000|2022-05-06 08:34:10|146.32|143.92|146.32|143.92|146.32|143.92|146.27|143.87|0
1651826060000|2022-05-06 08:34:20|146.23|143.83|146.1|143.7|146.23|143.83|146.1|143.7|0
1651826070000|2022-05-06 08:34:30|145.93|143.53|145.75|143.35|145.93|143.53|145.75|143.35|0
1651826080000|2022-05-06 08:34:40|145.5|143.1|145.41|143.01|145.58|143.18|145.41|143.01|0
1651826090000|2022-05-06 08:34:50|145.58|143.18|145.58|143.18|145.58|143.18|145.41|143.01|0
1651826100000|2022-05-06 08:35:00|145.62|143.22|144.85|142.45|145.62|143.22|144.85|142.45|0
1651826110000|2022-05-06 08:35:10|144.93|142.53|144.89|142.49|145.06|142.66|144.89|142.49|0
1651826120000|2022-05-06 08:35:20|144.98|142.58|145.15|142.75|145.24|142.84|144.98|142.58|0
1651826130000|2022-05-06 08:35:30|145.24|142.84|145.11|142.71|145.32|142.92|145.11|142.71|0
1651826140000|2022-05-06 08:35:40|145.06|142.66|144.98|142.58|145.06|142.66|144.98|142.58|0
1651826150000|2022-05-06 08:35:50|145.06|142.66|144.76|142.36|145.06|142.66|144.76|142.36|0
1651826160000|2022-05-06 08:36:00|144.93|142.53|144.93|142.53|144.93|142.53|144.76|142.36|0
1651826170000|2022-05-06 08:36:10|145.24|142.84|145.24|142.84|145.24|142.84|145.06|142.66|0
1651826180000|2022-05-06 08:36:20|145.15|142.75|145.19|142.79|145.19|142.79|145.11|142.71|0
1651826190000|2022-05-06 08:36:30|145.11|142.71|144.93|142.53|145.11|142.71|144.93|142.53|0
1651826200000|2022-05-06 08:36:40|144.76|142.36|144.89|142.49|145.06|142.66|144.76|142.36|0
1651826210000|2022-05-06 08:36:50|144.85|142.45|144.85|142.45|144.85|142.45|144.81|142.41|0
1651826220000|2022-05-06 08:37:00|144.89|142.49|144.93|142.53|144.93|142.53|144.89|142.49|0
1651826230000|2022-05-06 08:37:10|145.06|142.66|144.98|142.58|145.19|142.79|144.98|142.58|0
1651826240000|2022-05-06 08:37:20|144.89|142.49|144.98|142.58|144.98|142.58|144.89|142.49|0
1651826250000|2022-05-06 08:37:30|144.89|142.49|144.67|142.27|144.89|142.49|144.67|142.27|0
1651826260000|2022-05-06 08:37:40|144.63|142.23|144.55|142.15|144.72|142.32|144.55|142.15|0
1651826270000|2022-05-06 08:37:50|144.46|142.06|144.38|141.98|144.5|142.1|144.38|141.98|0
1651826280000|2022-05-06 08:38:00|144.42|142.02|144.59|142.19|144.63|142.23|144.38|141.98|0
1651826290000|2022-05-06 08:38:10|144.5|142.1|144.55|142.15|144.63|142.23|144.5|142.1|0
1651826300000|2022-05-06 08:38:20|144.72|142.32|144.72|142.32|144.76|142.36|144.67|142.27|0
1651826310000|2022-05-06 08:38:30|144.76|142.36|144.89|142.49|144.89|142.49|144.67|142.27|0
1651826320000|2022-05-06 08:38:40|144.98|142.58|144.89|142.49|144.98|142.58|144.85|142.45|0
1651826330000|2022-05-06 08:38:50|144.93|142.53|145.15|142.75|145.15|142.75|144.93|142.53|0
1651826340000|2022-05-06 08:39:00|145.24|142.84|144.89|142.49|145.24|142.84|144.89|142.49|0
1651826350000|2022-05-06 08:39:10|145.15|142.75|145.1|142.7|145.19|142.79|145.1|142.7|0
1651826360000|2022-05-06 08:39:20|144.98|142.58|144.8|142.4|145.06|142.66|144.8|142.4|0
1651826370000|2022-05-06 08:39:30|144.85|142.45|144.63|142.23|144.89|142.49|144.63|142.23|0
1651826380000|2022-05-06 08:39:40|144.8|142.4|144.85|142.45|144.85|142.45|144.72|142.32|0
1651826390000|2022-05-06 08:39:50|144.89|142.49|145.15|142.75|145.15|142.75|144.89|142.49|0
1651826400000|2022-05-06 08:40:00|144.89|142.49|145.06|142.66|145.1|142.7|144.89|142.49|0
1651826410000|2022-05-06 08:40:10|144.98|142.58|144.93|142.53|144.98|142.58|144.93|142.53|0
1651826420000|2022-05-06 08:40:20|144.98|142.58|144.72|142.32|144.98|142.58|144.72|142.32|0
1651826430000|2022-05-06 08:40:30|144.63|142.23|144.33|141.93|144.72|142.32|144.33|141.93|0
1651826440000|2022-05-06 08:40:40|144.46|142.06|144.37|141.97|144.46|142.06|144.33|141.93|0
1651826450000|2022-05-06 08:40:50|144.16|141.76|144.37|141.97|144.37|141.97|144.16|141.76|0
1651826460000|2022-05-06 08:41:00|144.29|141.89|144.29|141.89|144.37|141.97|144.2|141.8|0
1651826470000|2022-05-06 08:41:10|144.2|141.8|144.07|141.67|144.2|141.8|144.07|141.67|0
1651826480000|2022-05-06 08:41:20|143.9|141.5|143.95|141.55|143.95|141.55|143.86|141.46|0
1651826490000|2022-05-06 08:41:30|144.03|141.63|143.99|141.59|144.03|141.63|143.99|141.59|0
1651826500000|2022-05-06 08:41:40|143.95|141.55|143.94|141.54|143.95|141.55|143.94|141.54|0
1651826510000|2022-05-06 08:41:50|144.12|141.72|143.99|141.59|144.12|141.72|143.99|141.59|0
1651826520000|2022-05-06 08:42:00|144.03|141.63|144.37|141.97|144.37|141.97|144.03|141.63|0
1651826530000|2022-05-06 08:42:10|144.46|142.06|144.37|141.97|144.46|142.06|144.37|141.97|0
1651826540000|2022-05-06 08:42:20|144.24|141.84|144.12|141.72|144.24|141.84|144.12|141.72|0
1651826550000|2022-05-06 08:42:30|144.03|141.63|143.77|141.37|144.03|141.63|143.77|141.37|0
1651826560000|2022-05-06 08:42:40|143.81|141.41|143.86|141.46|143.94|141.54|143.81|141.41|0
1651826570000|2022-05-06 08:42:50|143.77|141.37|143.73|141.33|143.81|141.41|143.73|141.33|0
1651826580000|2022-05-06 08:43:00|143.77|141.37|143.6|141.2|143.81|141.41|143.6|141.2|0
1651826590000|2022-05-06 08:43:10|143.43|141.03|143.47|141.07|143.56|141.16|143.43|141.03|0
1651826600000|2022-05-06 08:43:20|143.69|141.29|143.77|141.37|143.77|141.37|143.69|141.29|0
1651826610000|2022-05-06 08:43:30|143.81|141.41|143.77|141.37|143.81|141.41|143.77|141.37|0
1651826620000|2022-05-06 08:43:40|143.86|141.46|143.94|141.54|143.94|141.54|143.86|141.46|0
1651826630000|2022-05-06 08:43:50|143.9|141.5|143.6|141.2|143.9|141.5|143.6|141.2|0
1651826640000|2022-05-06 08:44:00|143.69|141.29|143.81|141.41|143.81|141.41|143.69|141.29|0
1651826650000|2022-05-06 08:44:10|143.94|141.54|144.2|141.8|144.2|141.8|143.94|141.54|0
1651826660000|2022-05-06 08:44:20|144.12|141.72|144.29|141.89|144.29|141.89|144.12|141.72|0
1651826670000|2022-05-06 08:44:30|144.2|141.8|144.24|141.84|144.29|141.89|144.2|141.8|0
1651826680000|2022-05-06 08:44:40|144.29|141.89|143.77|141.37|144.29|141.89|143.77|141.37|0
1651826690000|2022-05-06 08:44:50|143.69|141.29|143.52|141.12|143.69|141.29|143.52|141.12|0
1651826700000|2022-05-06 08:45:00|143.56|141.16|143.34|140.94|143.6|141.2|143.34|140.94|0
1651826710000|2022-05-06 08:45:10|143.39|140.99|143.34|140.94|143.39|140.99|143.3|140.9|0
1651826720000|2022-05-06 08:45:20|143.26|140.86|143.43|141.03|143.52|141.12|143.26|140.86|0
1651826730000|2022-05-06 08:45:30|143.47|141.07|143.52|141.12|143.56|141.16|143.47|141.07|0
1651826740000|2022-05-06 08:45:40|143.43|141.03|143.43|141.03|143.43|141.03|143.26|140.86|0
1651826750000|2022-05-06 08:45:50|143.34|140.94|143.64|141.24|143.64|141.24|143.34|140.94|0
1651826760000|2022-05-06 08:46:00|143.6|141.2|143.77|141.37|143.86|141.46|143.6|141.2|0
1651826770000|2022-05-06 08:46:10|143.86|141.46|144.03|141.63|144.16|141.76|143.86|141.46|0
1651826780000|2022-05-06 08:46:20|144.07|141.67|144.29|141.89|144.29|141.89|144.03|141.63|0
1651826790000|2022-05-06 08:46:30|144.2|141.8|143.98|141.58|144.2|141.8|143.94|141.54|0
1651826800000|2022-05-06 08:46:40|144.07|141.67|144.2|141.8|144.2|141.8|144.07|141.67|0
1651826810000|2022-05-06 08:46:50|144.03|141.63|144.2|141.8|144.2|141.8|143.98|141.58|0
1651826820000|2022-05-06 08:47:00|144.07|141.67|144.24|141.84|144.24|141.84|144.07|141.67|0
1651826830000|2022-05-06 08:47:10|144.2|141.8|144.11|141.71|144.2|141.8|144.11|141.71|0
1651826840000|2022-05-06 08:47:20|144.03|141.63|144.33|141.93|144.33|141.93|144.03|141.63|0
1651826850000|2022-05-06 08:47:30|144.29|141.89|144.46|142.06|144.46|142.06|144.29|141.89|0
1651826860000|2022-05-06 08:47:40|144.24|141.84|144.33|141.93|144.37|141.97|144.07|141.67|0
1651826870000|2022-05-06 08:47:50|144.5|142.1|144.63|142.23|144.63|142.23|144.46|142.06|0
1651826880000|2022-05-06 08:48:00|144.54|142.14|144.58|142.18|144.63|142.23|144.54|142.14|0
1651826890000|2022-05-06 08:48:10|144.63|142.23|144.58|142.18|144.72|142.32|144.58|142.18|0
1651826900000|2022-05-06 08:48:20|144.63|142.23|144.54|142.14|144.63|142.23|144.54|142.14|0
1651826910000|2022-05-06 08:48:30|144.5|142.1|143.77|141.37|144.5|142.1|143.77|141.37|0
1651826920000|2022-05-06 08:48:40|143.69|141.29|143.64|141.24|143.81|141.41|143.64|141.24|0
1651826930000|2022-05-06 08:48:50|143.56|141.16|143.77|141.37|143.77|141.37|143.51|141.11|0
1651826940000|2022-05-06 08:49:00|144.15|141.75|144.33|141.93|144.33|141.93|144.03|141.63|0
1651826950000|2022-05-06 08:49:10|144.2|141.8|144.07|141.67|144.2|141.8|144.07|141.67|0
1651826960000|2022-05-06 08:49:20|143.94|141.54|143.77|141.37|143.94|141.54|143.77|141.37|0
1651826970000|2022-05-06 08:49:30|143.47|141.07|143.6|141.2|143.6|141.2|143.47|141.07|0
1651826980000|2022-05-06 08:49:40|143.73|141.33|143.43|141.03|143.73|141.33|143.43|141.03|0
1651826990000|2022-05-06 08:49:50|143.55|141.15|143.77|141.37|143.77|141.37|143.55|141.15|0
1651827000000|2022-05-06 08:50:00|143.51|141.11|143.47|141.07|143.51|141.11|143.47|141.07|0
1651827010000|2022-05-06 08:50:10|143.43|141.03|143.51|141.11|143.55|141.15|143.43|141.03|0
1651827020000|2022-05-06 08:50:20|143.6|141.2|143.6|141.2|143.6|141.2|143.6|141.2|0
1651827030000|2022-05-06 08:50:30|143.64|141.24|143.73|141.33|143.73|141.33|143.64|141.24|0
1651827040000|2022-05-06 08:50:40|143.77|141.37|143.9|141.5|143.9|141.5|143.73|141.33|0
1651827050000|2022-05-06 08:50:50|143.94|141.54|143.43|141.03|143.94|141.54|143.43|141.03|0
1651827060000|2022-05-06 08:51:00|143.34|140.94|143.13|140.73|143.34|140.94|143|140.6|0
1651827070000|2022-05-06 08:51:10|143.09|140.69|143.04|140.64|143.09|140.69|143.04|140.64|0
1651827080000|2022-05-06 08:51:20|142.92|140.52|142.74|140.34|142.92|140.52|142.74|140.34|0
1651827090000|2022-05-06 08:51:30|142.79|140.39|142.92|140.52|142.92|140.52|142.74|140.34|0
1651827100000|2022-05-06 08:51:40|142.79|140.39|143|140.6|143|140.6|142.79|140.39|0
1651827110000|2022-05-06 08:51:50|142.92|140.52|142.87|140.47|143|140.6|142.87|140.47|0
1651827120000|2022-05-06 08:52:00|142.92|140.52|142.7|140.3|142.96|140.56|142.7|140.3|0
1651827130000|2022-05-06 08:52:10|142.53|140.13|142.79|140.39|142.83|140.43|142.53|140.13|0
1651827140000|2022-05-06 08:52:20|143.13|140.73|143.26|140.86|143.34|140.94|143.13|140.73|0
1651827150000|2022-05-06 08:52:30|143.34|140.94|143.21|140.81|143.38|140.98|143.21|140.81|0
1651827160000|2022-05-06 08:52:40|143.04|140.64|143.21|140.81|143.21|140.81|143.04|140.64|0
1651827170000|2022-05-06 08:52:50|143.3|140.9|143.13|140.73|143.3|140.9|143.13|140.73|0
1651827180000|2022-05-06 08:53:00|143.17|140.77|143.09|140.69|143.17|140.77|143.04|140.64|0
1651827190000|2022-05-06 08:53:10|143.04|140.64|142.83|140.43|143.04|140.64|142.79|140.39|0
1651827200000|2022-05-06 08:53:20|142.74|140.34|142.91|140.51|142.91|140.51|142.74|140.34|0
1651827210000|2022-05-06 08:53:30|142.74|140.34|142.06|139.66|142.74|140.34|142.06|139.66|0
1651827220000|2022-05-06 08:53:40|141.89|139.49|141.89|139.49|141.89|139.49|141.89|139.49|0
1651827230000|2022-05-06 08:53:50|141.93|139.53|141.85|139.45|141.93|139.53|141.85|139.45|0
1651827240000|2022-05-06 08:54:00|141.89|139.49|141.55|139.15|141.89|139.49|141.55|139.15|0
1651827250000|2022-05-06 08:54:10|141.59|139.19|141.64|139.24|141.64|139.24|141.59|139.19|0
1651827260000|2022-05-06 08:54:20|141.43|139.03|141.22|138.82|141.43|139.03|141.22|138.82|0
1651827270000|2022-05-06 08:54:30|141.05|138.65|140.54|138.14|141.05|138.65|140.54|138.14|0
1651827280000|2022-05-06 08:54:40|140.41|138.01|140.03|137.63|140.41|138.01|140.03|137.63|0
1651827290000|2022-05-06 08:54:50|140.24|137.84|140.33|137.93|140.33|137.93|140.2|137.8|0
1651827300000|2022-05-06 08:55:00|140.12|137.72|140.54|138.14|140.66|138.26|140.12|137.72|0
1651827310000|2022-05-06 08:55:10|140.5|138.1|140.62|138.22|140.62|138.22|140.5|138.1|0
1651827320000|2022-05-06 08:55:20|140.66|138.26|140.79|138.39|140.83|138.43|140.66|138.26|0
1651827330000|2022-05-06 08:55:30|140.71|138.31|140.79|138.39|140.79|138.39|140.71|138.31|0
1651827340000|2022-05-06 08:55:40|140.83|138.43|141.05|138.65|141.05|138.65|140.83|138.43|0
1651827350000|2022-05-06 08:55:50|141.13|138.73|141.21|138.81|141.21|138.81|141.13|138.73|0
1651827360000|2022-05-06 08:56:00|141.17|138.77|141.26|138.86|141.3|138.9|141.13|138.73|0
1651827370000|2022-05-06 08:56:10|141.38|138.98|141.21|138.81|141.38|138.98|141.21|138.81|0
1651827380000|2022-05-06 08:56:20|141.13|138.73|140.96|138.56|141.13|138.73|140.79|138.39|0
1651827390000|2022-05-06 08:56:30|141.13|138.73|141.3|138.9|141.34|138.94|141.13|138.73|0
1651827400000|2022-05-06 08:56:40|141.47|139.07|141.47|139.07|141.55|139.15|141.47|139.07|0
1651827410000|2022-05-06 08:56:50|141.55|139.15|141.72|139.32|141.72|139.32|141.55|139.15|0
1651827420000|2022-05-06 08:57:00|141.76|139.36|141.72|139.32|141.76|139.36|141.72|139.32|0
1651827430000|2022-05-06 08:57:10|141.81|139.41|141.81|139.41|141.81|139.41|141.81|139.41|0
1651827440000|2022-05-06 08:57:20|141.89|139.49|141.85|139.45|141.89|139.49|141.85|139.45|0
1651827450000|2022-05-06 08:57:30|141.89|139.49|141.98|139.58|142.06|139.66|141.89|139.49|0
1651827460000|2022-05-06 08:57:40|142.02|139.62|142.02|139.62|142.02|139.62|142.02|139.62|0
1651827470000|2022-05-06 08:57:50|142.06|139.66|142.06|139.66|142.06|139.66|142.02|139.62|0
1651827480000|2022-05-06 08:58:00|141.89|139.49|141.81|139.41|141.89|139.49|141.81|139.41|0
1651827490000|2022-05-06 08:58:10|141.76|139.36|141.72|139.32|141.81|139.41|141.72|139.32|0
1651827500000|2022-05-06 08:58:20|141.47|139.07|141.38|138.98|141.81|139.41|141.38|138.98|0
1651827510000|2022-05-06 08:58:30|141.21|138.81|141.17|138.77|141.21|138.81|141.13|138.73|0
1651827520000|2022-05-06 08:58:40|141.21|138.81|141.13|138.73|141.25|138.85|141.13|138.73|0
1651827530000|2022-05-06 08:58:50|141.04|138.64|141.21|138.81|141.21|138.81|141.04|138.64|0
1651827540000|2022-05-06 08:59:00|141.25|138.85|141.38|138.98|141.38|138.98|141.25|138.85|0
1651827550000|2022-05-06 08:59:10|141.42|139.02|141.3|138.9|141.42|139.02|141.3|138.9|0
1651827560000|2022-05-06 08:59:20|141.17|138.77|140.88|138.48|141.21|138.81|140.88|138.48|0
1651827570000|2022-05-06 08:59:30|141.04|138.64|140.75|138.35|141.04|138.64|140.75|138.35|0
1651827580000|2022-05-06 08:59:40|140.83|138.43|140.71|138.31|140.83|138.43|140.71|138.31|0
1651827590000|2022-05-06 08:59:50|140.75|138.35|140.75|138.35|140.75|138.35|140.66|138.26|0
1651827600000|2022-05-06 09:00:00|140.54|138.14|141.21|138.81|141.21|138.81|140.54|138.14|0
1651827610000|2022-05-06 09:00:10|141.13|138.73|141.21|138.81|141.3|138.9|141.04|138.64|0
1651827620000|2022-05-06 09:00:20|141.13|138.73|140.96|138.56|141.13|138.73|140.96|138.56|0
1651827630000|2022-05-06 09:00:30|140.92|138.52|140.79|138.39|140.92|138.52|140.79|138.39|0
1651827640000|2022-05-06 09:00:40|140.83|138.43|141.04|138.64|141.04|138.64|140.83|138.43|0
1651827650000|2022-05-06 09:00:50|141.08|138.68|141.04|138.64|141.13|138.73|141.04|138.64|0
1651827660000|2022-05-06 09:01:00|140.71|138.31|140.79|138.39|140.79|138.39|140.71|138.31|0
1651827670000|2022-05-06 09:01:10|140.75|138.35|140.79|138.39|140.79|138.39|140.75|138.35|0
1651827680000|2022-05-06 09:01:20|140.83|138.43|140.79|138.39|140.83|138.43|140.66|138.26|0
1651827690000|2022-05-06 09:01:30|140.75|138.35|140.71|138.31|140.75|138.35|140.37|137.97|0
1651827700000|2022-05-06 09:01:40|140.54|138.14|140.62|138.22|140.62|138.22|140.54|138.14|0
1651827710000|2022-05-06 09:01:50|140.66|138.26|140.49|138.09|140.71|138.31|140.49|138.09|0
1651827720000|2022-05-06 09:02:00|140.62|138.22|141.64|139.24|141.68|139.28|140.37|137.97|0
1651827730000|2022-05-06 09:02:10|141.55|139.15|141.81|139.41|141.81|139.41|141.55|139.15|0
1651827740000|2022-05-06 09:02:20|141.89|139.49|141.89|139.49|141.89|139.49|141.89|139.49|0
1651827750000|2022-05-06 09:02:30|141.81|139.41|141.68|139.28|141.93|139.53|141.68|139.28|0
1651827760000|2022-05-06 09:02:40|141.55|139.15|141.51|139.11|141.64|139.24|141.51|139.11|0
1651827770000|2022-05-06 09:02:50|141.47|139.07|141.81|139.41|141.81|139.41|141.47|139.07|0
1651827780000|2022-05-06 09:03:00|141.72|139.32|141.98|139.58|141.98|139.58|141.72|139.32|0
1651827790000|2022-05-06 09:03:10|142.06|139.66|142.49|140.09|142.49|140.09|142.06|139.66|0
1651827800000|2022-05-06 09:03:20|142.23|139.83|142.23|139.83|142.23|139.83|142.23|139.83|0
1651827810000|2022-05-06 09:03:30|142.4|140|142.32|139.92|142.44|140.04|142.32|139.92|0
1651827820000|2022-05-06 09:03:40|142.23|139.83|142.36|139.96|142.36|139.96|142.19|139.79|0
1651827830000|2022-05-06 09:03:50|142.27|139.87|142.23|139.83|142.32|139.92|142.23|139.83|0
1651827840000|2022-05-06 09:04:00|142.19|139.79|142.19|139.79|142.19|139.79|142.06|139.66|0
1651827850000|2022-05-06 09:04:10|142.23|139.83|142.32|139.92|142.32|139.92|142.23|139.83|0
1651827860000|2022-05-06 09:04:20|142.49|140.09|142.74|140.34|142.74|140.34|142.49|140.09|0
1651827870000|2022-05-06 09:04:30|142.66|140.26|142.83|140.43|142.83|140.43|142.66|140.26|0
1651827880000|2022-05-06 09:04:40|142.91|140.51|143|140.6|143|140.6|142.91|140.51|0
1651827890000|2022-05-06 09:04:50|142.91|140.51|142.91|140.51|142.91|140.51|142.91|140.51|0
1651827900000|2022-05-06 09:05:00|143|140.6|143.08|140.68|143.12|140.72|143|140.6|0
1651827910000|2022-05-06 09:05:10|143.17|140.77|143.12|140.72|143.17|140.77|143.08|140.68|0
1651827920000|2022-05-06 09:05:20|142.91|140.51|142.95|140.55|143|140.6|142.91|140.51|0
1651827930000|2022-05-06 09:05:30|143|140.6|142.91|140.51|143|140.6|142.91|140.51|0
1651827940000|2022-05-06 09:05:40|143|140.6|143.04|140.64|143.04|140.64|142.91|140.51|0
1651827950000|2022-05-06 09:05:50|143|140.6|142.91|140.51|143|140.6|142.91|140.51|0
1651827960000|2022-05-06 09:06:00|142.74|140.34|142.83|140.43|142.91|140.51|142.74|140.34|0
1651827970000|2022-05-06 09:06:10|142.78|140.38|142.74|140.34|142.78|140.38|142.74|140.34|0
1651827980000|2022-05-06 09:06:20|142.78|140.38|142.74|140.34|142.78|140.38|142.74|140.34|0
1651827990000|2022-05-06 09:06:30|142.57|140.17|142.91|140.51|142.91|140.51|142.57|140.17|0
1651828000000|2022-05-06 09:06:40|142.87|140.47|142.78|140.38|142.87|140.47|142.74|140.34|0
1651828010000|2022-05-06 09:06:50|142.82|140.42|142.78|140.38|142.82|140.42|142.78|140.38|0
1651828020000|2022-05-06 09:07:00|142.74|140.34|142.61|140.21|142.74|140.34|142.61|140.21|0
1651828030000|2022-05-06 09:07:10|142.65|140.25|142.7|140.3|142.7|140.3|142.61|140.21|0
1651828040000|2022-05-06 09:07:20|142.65|140.25|142.65|140.25|142.7|140.3|142.65|140.25|0
1651828050000|2022-05-06 09:07:30|142.61|140.21|142.4|140|142.61|140.21|142.4|140|0
1651828060000|2022-05-06 09:07:40|142.44|140.04|142.48|140.08|142.53|140.13|142.44|140.04|0
1651828070000|2022-05-06 09:07:50|142.4|140|142.23|139.83|142.4|140|142.23|139.83|0
1651828080000|2022-05-06 09:08:00|142.15|139.75|142.15|139.75|142.27|139.87|142.15|139.75|0
1651828090000|2022-05-06 09:08:10|141.55|139.15|141.38|138.98|141.55|139.15|141.38|138.98|0
1651828100000|2022-05-06 09:08:20|141.47|139.07|141.38|138.98|141.47|139.07|141.38|138.98|0
1651828110000|2022-05-06 09:08:30|141.55|139.15|141.3|138.9|141.55|139.15|141.3|138.9|0
1651828120000|2022-05-06 09:08:40|141.34|138.94|141.38|138.98|141.38|138.98|141.34|138.94|0
1651828130000|2022-05-06 09:08:50|141.47|139.07|141.55|139.15|141.64|139.24|141.47|139.07|0
1651828140000|2022-05-06 09:09:00|141.64|139.24|141.85|139.45|141.85|139.45|141.64|139.24|0
1651828150000|2022-05-06 09:09:10|141.81|139.41|141.64|139.24|141.81|139.41|141.64|139.24|0
1651828160000|2022-05-06 09:09:20|141.72|139.32|141.72|139.32|141.72|139.32|141.72|139.32|0
1651828170000|2022-05-06 09:09:30|141.68|139.28|141.68|139.28|141.68|139.28|141.68|139.28|0
1651828180000|2022-05-06 09:09:40|141.64|139.24|141.51|139.11|141.64|139.24|141.51|139.11|0
1651828190000|2022-05-06 09:09:50|141.55|139.15|141.64|139.24|141.81|139.41|141.55|139.15|0
1651828200000|2022-05-06 09:10:00|141.55|139.15|141.76|139.36|141.81|139.41|141.55|139.15|0
1651828210000|2022-05-06 09:10:10|141.89|139.49|141.93|139.53|141.93|139.53|141.89|139.49|0
1651828220000|2022-05-06 09:10:20|142.06|139.66|142.14|139.74|142.14|139.74|142.06|139.66|0
1651828230000|2022-05-06 09:10:30|142.06|139.66|142.14|139.74|142.14|139.74|142.06|139.66|0
1651828240000|2022-05-06 09:10:40|142.1|139.7|141.93|139.53|142.1|139.7|141.93|139.53|0
1651828250000|2022-05-06 09:10:50|141.81|139.41|141.85|139.45|141.85|139.45|141.81|139.41|0
1651828260000|2022-05-06 09:11:00|141.97|139.57|141.97|139.57|141.97|139.57|141.89|139.49|0
1651828270000|2022-05-06 09:11:10|142.02|139.62|142.23|139.83|142.23|139.83|142.02|139.62|0
1651828280000|2022-05-06 09:11:20|142.4|140|142.44|140.04|142.44|140.04|142.4|140|0
1651828290000|2022-05-06 09:11:30|142.4|140|142.14|139.74|142.4|140|142.14|139.74|0
1651828300000|2022-05-06 09:11:40|142.06|139.66|142.31|139.91|142.31|139.91|142.06|139.66|0
1651828310000|2022-05-06 09:11:50|142.4|140|142.4|140|142.4|140|142.23|139.83|0
1651828320000|2022-05-06 09:12:00|142.31|139.91|142.48|140.08|142.48|140.08|142.23|139.83|0
1651828330000|2022-05-06 09:12:10|142.44|140.04|142.48|140.08|142.48|140.08|142.4|140|0
1651828340000|2022-05-06 09:12:20|142.4|140|142.44|140.04|142.48|140.08|142.4|140|0
1651828350000|2022-05-06 09:12:30|142.48|140.08|142.91|140.51|143.03|140.63|142.48|140.08|0
1651828360000|2022-05-06 09:12:40|142.99|140.59|142.91|140.51|142.99|140.59|142.91|140.51|0
1651828370000|2022-05-06 09:12:50|142.99|140.59|142.78|140.38|142.99|140.59|142.65|140.25|0
1651828380000|2022-05-06 09:13:00|142.91|140.51|142.57|140.17|142.91|140.51|142.57|140.17|0
1651828390000|2022-05-06 09:13:10|142.52|140.12|142.35|139.95|142.52|140.12|142.35|139.95|0
1651828400000|2022-05-06 09:13:20|142.4|140|141.97|139.57|142.4|140|141.97|139.57|0
1651828410000|2022-05-06 09:13:30|142.01|139.61|141.97|139.57|142.01|139.61|141.97|139.57|0
1651828420000|2022-05-06 09:13:40|141.89|139.49|141.8|139.4|141.89|139.49|141.8|139.4|0
1651828430000|2022-05-06 09:13:50|141.76|139.36|141.55|139.15|141.8|139.4|141.55|139.15|0
1651828440000|2022-05-06 09:14:00|141.59|139.19|141.63|139.23|141.63|139.23|141.55|139.15|0
1651828450000|2022-05-06 09:14:10|141.59|139.19|141.89|139.49|141.89|139.49|141.59|139.19|0
1651828460000|2022-05-06 09:14:20|141.93|139.53|141.89|139.49|141.93|139.53|141.84|139.44|0
1651828470000|2022-05-06 09:14:30|141.8|139.4|141.8|139.4|141.8|139.4|141.8|139.4|0
1651828480000|2022-05-06 09:14:40|141.84|139.44|141.89|139.49|141.89|139.49|141.8|139.4|0
1651828490000|2022-05-06 09:14:50|141.93|139.53|142.06|139.66|142.06|139.66|141.93|139.53|0
1651828500000|2022-05-06 09:15:00|141.93|139.53|141.93|139.53|141.93|139.53|141.89|139.49|0
1651828510000|2022-05-06 09:15:10|141.97|139.57|141.63|139.23|141.97|139.57|141.63|139.23|0
1651828520000|2022-05-06 09:15:20|141.47|139.07|141.55|139.15|141.55|139.15|141.47|139.07|0
1651828530000|2022-05-06 09:15:30|141.8|139.4|142.1|139.7|142.1|139.7|141.8|139.4|0
1651828540000|2022-05-06 09:15:40|142.06|139.66|142.14|139.74|142.14|139.74|141.89|139.49|0
1651828550000|2022-05-06 09:15:50|142.06|139.66|141.97|139.57|142.06|139.66|141.97|139.57|0
1651828560000|2022-05-06 09:16:00|142.23|139.83|142.4|140|142.4|140|142.23|139.83|0
1651828570000|2022-05-06 09:16:10|142.35|139.95|142.31|139.91|142.35|139.95|142.23|139.83|0
1651828580000|2022-05-06 09:16:20|142.18|139.78|142.06|139.66|142.18|139.78|142.06|139.66|0
1651828590000|2022-05-06 09:16:30|142.1|139.7|141.97|139.57|142.1|139.7|141.97|139.57|0
1651828600000|2022-05-06 09:16:40|141.84|139.44|141.8|139.4|141.89|139.49|141.8|139.4|0
1651828610000|2022-05-06 09:16:50|141.72|139.32|141.46|139.06|141.72|139.32|141.46|139.06|0
1651828620000|2022-05-06 09:17:00|140.87|138.47|140.83|138.43|141.04|138.64|140.83|138.43|0
1651828630000|2022-05-06 09:17:10|140.87|138.47|140.62|138.22|140.87|138.47|140.62|138.22|0
1651828640000|2022-05-06 09:17:20|140.71|138.31|140.79|138.39|140.79|138.39|140.71|138.31|0
1651828650000|2022-05-06 09:17:30|140.66|138.26|140.71|138.31|140.71|138.31|140.66|138.26|0
1651828660000|2022-05-06 09:17:40|140.66|138.26|140.58|138.18|140.66|138.26|140.58|138.18|0
1651828670000|2022-05-06 09:17:50|140.79|138.39|140.71|138.31|140.79|138.39|140.71|138.31|0
1651828680000|2022-05-06 09:18:00|140.79|138.39|140.62|138.22|140.87|138.47|140.62|138.22|0
1651828690000|2022-05-06 09:18:10|140.71|138.31|140.37|137.97|140.71|138.31|140.37|137.97|0
1651828700000|2022-05-06 09:18:20|140.24|137.84|140.2|137.8|140.37|137.97|140.2|137.8|0
1651828710000|2022-05-06 09:18:30|140.12|137.72|140.03|137.63|140.12|137.72|140.03|137.63|0
1651828720000|2022-05-06 09:18:40|140.07|137.67|140.2|137.8|140.2|137.8|140.07|137.67|0
1651828730000|2022-05-06 09:18:50|140.24|137.84|140.32|137.92|140.37|137.97|140.24|137.84|0
1651828740000|2022-05-06 09:19:00|140.37|137.97|140.49|138.09|140.49|138.09|140.37|137.97|0
1651828750000|2022-05-06 09:19:10|140.45|138.05|140.62|138.22|140.62|138.22|140.45|138.05|0
1651828760000|2022-05-06 09:19:20|140.54|138.14|140.7|138.3|140.7|138.3|140.54|138.14|0
1651828770000|2022-05-06 09:19:30|140.62|138.22|140.45|138.05|140.62|138.22|140.28|137.88|0
1651828780000|2022-05-06 09:19:40|140.37|137.97|140.24|137.84|140.37|137.97|140.24|137.84|0
1651828790000|2022-05-06 09:19:50|140.28|137.88|140.7|138.3|140.7|138.3|140.28|137.88|0
1651828800000|2022-05-06 09:20:00|140.62|138.22|140.87|138.47|140.87|138.47|140.62|138.22|0
1651828810000|2022-05-06 09:20:10|140.91|138.51|140.96|138.56|140.96|138.56|140.87|138.47|0
1651828820000|2022-05-06 09:20:20|141|138.6|141.08|138.68|141.08|138.68|140.96|138.56|0
1651828830000|2022-05-06 09:20:30|141.13|138.73|141.38|138.98|141.38|138.98|141.13|138.73|0
1651828840000|2022-05-06 09:20:40|141.46|139.06|141.63|139.23|141.8|139.4|141.46|139.06|0
1651828850000|2022-05-06 09:20:50|141.5|139.1|141.46|139.06|141.5|139.1|141.46|139.06|0
1651828860000|2022-05-06 09:21:00|141.33|138.93|141.17|138.77|141.33|138.93|141.17|138.77|0
1651828870000|2022-05-06 09:21:10|141.13|138.73|141.08|138.68|141.13|138.73|141.08|138.68|0
1651828880000|2022-05-06 09:21:20|141.13|138.73|141.17|138.77|141.29|138.89|141.13|138.73|0
1651828890000|2022-05-06 09:21:30|141.29|138.89|140.96|138.56|141.29|138.89|140.96|138.56|0
1651828900000|2022-05-06 09:21:40|141.04|138.64|140.87|138.47|141.04|138.64|140.79|138.39|0
1651828910000|2022-05-06 09:21:50|140.45|138.05|140.28|137.88|140.45|138.05|140.28|137.88|0
1651828920000|2022-05-06 09:22:00|140.2|137.8|140.2|137.8|140.2|137.8|140.12|137.72|0
1651828930000|2022-05-06 09:22:10|140.12|137.72|140.2|137.8|140.28|137.88|140.12|137.72|0
1651828940000|2022-05-06 09:22:20|140.11|137.71|140.11|137.71|140.11|137.71|140.11|137.71|0
1651828950000|2022-05-06 09:22:30|140.07|137.67|139.95|137.55|140.11|137.71|139.95|137.55|0
1651828960000|2022-05-06 09:22:40|140.03|137.63|140.03|137.63|140.03|137.63|140.03|137.63|0
1651828970000|2022-05-06 09:22:50|139.86|137.46|139.78|137.38|139.95|137.55|139.78|137.38|0
1651828980000|2022-05-06 09:23:00|139.7|137.3|139.53|137.13|139.7|137.3|139.53|137.13|0
1651828990000|2022-05-06 09:23:10|139.61|137.21|139.61|137.21|139.61|137.21|139.53|137.13|0
1651829000000|2022-05-06 09:23:20|139.53|137.13|139.28|136.88|139.53|137.13|139.28|136.88|0
1651829010000|2022-05-06 09:23:30|139.19|136.79|139.11|136.71|139.28|136.88|139.11|136.71|0
1651829020000|2022-05-06 09:23:40|139.07|136.67|139.11|136.71|139.11|136.71|139.07|136.67|0
1651829030000|2022-05-06 09:23:50|138.94|136.54|138.94|136.54|138.94|136.54|138.86|136.46|0
1651829040000|2022-05-06 09:24:00|139.03|136.63|139.19|136.79|139.19|136.79|139.03|136.63|0
1651829050000|2022-05-06 09:24:10|139.23|136.83|139.4|137|139.4|137|139.23|136.83|0
1651829060000|2022-05-06 09:24:20|139.61|137.21|139.57|137.17|139.61|137.21|139.57|137.17|0
1651829070000|2022-05-06 09:24:30|139.61|137.21|139.69|137.29|139.69|137.29|139.61|137.21|0
1651829080000|2022-05-06 09:24:40|139.61|137.21|139.53|137.13|139.61|137.21|139.53|137.13|0
1651829090000|2022-05-06 09:24:50|139.36|136.96|139.32|136.92|139.36|136.96|139.28|136.88|0
1651829100000|2022-05-06 09:25:00|139.36|136.96|139.44|137.04|139.69|137.29|139.36|136.96|0
1651829110000|2022-05-06 09:25:10|139.28|136.88|139.53|137.13|139.53|137.13|139.28|136.88|0
1651829120000|2022-05-06 09:25:20|139.48|137.08|139.53|137.13|139.53|137.13|139.44|137.04|0
1651829130000|2022-05-06 09:25:30|139.57|137.17|139.61|137.21|139.61|137.21|139.53|137.13|0
1651829140000|2022-05-06 09:25:40|139.78|137.38|139.86|137.46|139.86|137.46|139.78|137.38|0
1651829150000|2022-05-06 09:25:50|139.78|137.38|139.78|137.38|139.78|137.38|139.78|137.38|0
1651829160000|2022-05-06 09:26:00|139.86|137.46|139.9|137.5|139.9|137.5|139.86|137.46|0
1651829170000|2022-05-06 09:26:10|139.86|137.46|139.78|137.38|139.86|137.46|139.78|137.38|0
1651829180000|2022-05-06 09:26:20|139.86|137.46|139.65|137.25|139.86|137.46|139.65|137.25|0
1651829190000|2022-05-06 09:26:30|139.69|137.29|139.69|137.29|139.69|137.29|139.61|137.21|0
1651829200000|2022-05-06 09:26:40|139.61|137.21|139.53|137.13|139.61|137.21|139.53|137.13|0
1651829210000|2022-05-06 09:26:50|139.19|136.79|138.98|136.58|139.19|136.79|138.98|136.58|0
1651829220000|2022-05-06 09:27:00|139.11|136.71|138.98|136.58|139.11|136.71|138.98|136.58|0
1651829230000|2022-05-06 09:27:10|139.15|136.75|139.44|137.04|139.44|137.04|139.11|136.71|0
1651829240000|2022-05-06 09:27:20|139.53|137.13|139.53|137.13|139.53|137.13|139.53|137.13|0
1651829250000|2022-05-06 09:27:30|139.69|137.29|139.69|137.29|139.69|137.29|139.61|137.21|0
1651829260000|2022-05-06 09:27:40|139.73|137.33|139.65|137.25|139.73|137.33|139.65|137.25|0
1651829270000|2022-05-06 09:27:50|139.53|137.13|139.61|137.21|139.61|137.21|139.36|136.96|0
1651829280000|2022-05-06 09:28:00|139.69|137.29|139.44|137.04|139.69|137.29|139.44|137.04|0
1651829290000|2022-05-06 09:28:10|139.31|136.91|139.06|136.66|139.36|136.96|139.06|136.66|0
1651829300000|2022-05-06 09:28:20|138.9|136.5|139.02|136.62|139.06|136.66|138.9|136.5|0
1651829310000|2022-05-06 09:28:30|138.98|136.58|138.94|136.54|138.98|136.58|138.94|136.54|0
1651829320000|2022-05-06 09:28:40|138.98|136.58|139.06|136.66|139.06|136.66|138.94|136.54|0
1651829330000|2022-05-06 09:28:50|139.23|136.83|139.61|137.21|139.61|137.21|139.23|136.83|0
1651829340000|2022-05-06 09:29:00|139.78|137.38|139.73|137.33|139.78|137.38|139.73|137.33|0
1651829350000|2022-05-06 09:29:10|139.69|137.29|139.69|137.29|139.73|137.33|139.69|137.29|0
1651829360000|2022-05-06 09:29:20|139.61|137.21|139.73|137.33|139.73|137.33|139.61|137.21|0
1651829370000|2022-05-06 09:29:30|139.69|137.29|139.61|137.21|139.69|137.29|139.61|137.21|0
1651829380000|2022-05-06 09:29:40|139.53|137.13|139.61|137.21|139.65|137.25|139.53|137.13|0
1651829390000|2022-05-06 09:29:50|139.44|137.04|139.36|136.96|139.44|137.04|139.36|136.96|0
1651829400000|2022-05-06 09:30:00|139.23|136.83|139.11|136.71|139.23|136.83|139.11|136.71|0
1651829410000|2022-05-06 09:30:10|139.27|136.87|139.61|137.21|139.69|137.29|139.27|136.87|0
1651829420000|2022-05-06 09:30:20|139.65|137.25|139.61|137.21|139.65|137.25|139.61|137.21|0
1651829430000|2022-05-06 09:30:30|139.48|137.08|139.69|137.29|139.69|137.29|139.48|137.08|0
1651829440000|2022-05-06 09:30:40|139.73|137.33|139.78|137.38|139.78|137.38|139.73|137.33|0
1651829450000|2022-05-06 09:30:50|139.82|137.42|139.94|137.54|139.94|137.54|139.82|137.42|0
1651829460000|2022-05-06 09:31:00|140.03|137.63|140.03|137.63|140.03|137.63|139.94|137.54|0
1651829470000|2022-05-06 09:31:10|140.2|137.8|140.28|137.88|140.28|137.88|140.2|137.8|0
1651829480000|2022-05-06 09:31:20|140.24|137.84|140.28|137.88|140.28|137.88|140.24|137.84|0
1651829490000|2022-05-06 09:31:30|140.53|138.13|140.62|138.22|140.7|138.3|140.36|137.96|0
1651829500000|2022-05-06 09:31:40|140.53|138.13|140.45|138.05|140.53|138.13|140.45|138.05|0
1651829510000|2022-05-06 09:31:50|140.53|138.13|140.45|138.05|140.53|138.13|140.45|138.05|0
1651829520000|2022-05-06 09:32:00|140.36|137.96|140.53|138.13|140.53|138.13|140.36|137.96|0
1651829530000|2022-05-06 09:32:10|140.78|138.38|140.78|138.38|140.95|138.55|140.78|138.38|0
1651829540000|2022-05-06 09:32:20|140.95|138.55|141.12|138.72|141.12|138.72|140.87|138.47|0
1651829550000|2022-05-06 09:32:30|141.08|138.68|141.12|138.72|141.12|138.72|141.04|138.64|0
1651829560000|2022-05-06 09:32:40|141.04|138.64|141.29|138.89|141.29|138.89|141.04|138.64|0
1651829570000|2022-05-06 09:32:50|141.25|138.85|141.25|138.85|141.29|138.89|141.21|138.81|0
1651829580000|2022-05-06 09:33:00|141.29|138.89|141.21|138.81|141.33|138.93|141.21|138.81|0
1651829590000|2022-05-06 09:33:10|141.12|138.72|141.37|138.97|141.37|138.97|141.12|138.72|0
1651829600000|2022-05-06 09:33:20|141.29|138.89|141.29|138.89|141.29|138.89|141.29|138.89|0
1651829610000|2022-05-06 09:33:30|141.2|138.8|141.5|139.1|141.5|139.1|141.12|138.72|0
1651829620000|2022-05-06 09:33:40|141.54|139.14|141.63|139.23|141.71|139.31|141.54|139.14|0
1651829630000|2022-05-06 09:33:50|141.58|139.18|141.71|139.31|141.71|139.31|141.58|139.18|0
1651829640000|2022-05-06 09:34:00|141.63|139.23|141.58|139.18|141.63|139.23|141.54|139.14|0
1651829650000|2022-05-06 09:34:10|141.63|139.23|141.5|139.1|141.63|139.23|141.5|139.1|0
1651829660000|2022-05-06 09:34:20|141.54|139.14|141.67|139.27|141.71|139.31|141.54|139.14|0
1651829670000|2022-05-06 09:34:30|141.71|139.31|141.58|139.18|141.71|139.31|141.58|139.18|0
1651829680000|2022-05-06 09:34:40|141.46|139.06|141.63|139.23|141.63|139.23|141.46|139.06|0
1651829690000|2022-05-06 09:34:50|141.58|139.18|141.54|139.14|141.58|139.18|141.46|139.06|0
1651829700000|2022-05-06 09:35:00|141.58|139.18|141.58|139.18|141.58|139.18|141.58|139.18|0
1651829710000|2022-05-06 09:35:10|141.63|139.23|141.16|138.76|141.63|139.23|141.16|138.76|0
1651829720000|2022-05-06 09:35:20|141.2|138.8|141.24|138.84|141.24|138.84|141.2|138.8|0
1651829730000|2022-05-06 09:35:30|141.37|138.97|141.37|138.97|141.37|138.97|141.37|138.97|0
1651829740000|2022-05-06 09:35:40|141.33|138.93|141.24|138.84|141.37|138.97|141.24|138.84|0
1651829750000|2022-05-06 09:35:50|141.29|138.89|141.29|138.89|141.29|138.89|141.29|138.89|0
1651829760000|2022-05-06 09:36:00|141.24|138.84|141.12|138.72|141.24|138.84|141.12|138.72|0
1651829770000|2022-05-06 09:36:10|141.2|138.8|141.2|138.8|141.2|138.8|141.2|138.8|0
1651829780000|2022-05-06 09:36:20|141.16|138.76|141.29|138.89|141.54|139.14|141.16|138.76|0
1651829790000|2022-05-06 09:36:30|141.16|138.76|141.04|138.64|141.16|138.76|141.04|138.64|0
1651829800000|2022-05-06 09:36:40|140.95|138.55|140.78|138.38|141.04|138.64|140.78|138.38|0
1651829810000|2022-05-06 09:36:50|140.82|138.42|140.7|138.3|140.82|138.42|140.7|138.3|0
1651829820000|2022-05-06 09:37:00|140.74|138.34|140.95|138.55|140.95|138.55|140.74|138.34|0
1651829830000|2022-05-06 09:37:10|140.91|138.51|140.78|138.38|140.91|138.51|140.78|138.38|0
1651829840000|2022-05-06 09:37:20|140.7|138.3|140.7|138.3|140.78|138.38|140.7|138.3|0
1651829850000|2022-05-06 09:37:30|140.95|138.55|141.12|138.72|141.12|138.72|140.95|138.55|0
1651829860000|2022-05-06 09:37:40|141.29|138.89|141.37|138.97|141.37|138.97|141.29|138.89|0
1651829870000|2022-05-06 09:37:50|141.29|138.89|141.2|138.8|141.33|138.93|141.2|138.8|0
1651829880000|2022-05-06 09:38:00|141.12|138.72|141.07|138.67|141.12|138.72|141.03|138.63|0
1651829890000|2022-05-06 09:38:10|141.16|138.76|141.54|139.14|141.54|139.14|141.16|138.76|0
1651829900000|2022-05-06 09:38:20|141.71|139.31|141.79|139.39|141.79|139.39|141.67|139.27|0
1651829910000|2022-05-06 09:38:30|141.75|139.35|141.71|139.31|141.84|139.44|141.71|139.31|0
1651829920000|2022-05-06 09:38:40|141.96|139.56|141.92|139.52|141.96|139.56|141.92|139.52|0
1651829930000|2022-05-06 09:38:50|141.88|139.48|142.05|139.65|142.05|139.65|141.88|139.48|0
1651829940000|2022-05-06 09:39:00|142|139.6|142|139.6|142.05|139.65|142|139.6|0
1651829950000|2022-05-06 09:39:10|142.05|139.65|141.92|139.52|142.05|139.65|141.92|139.52|0
1651829960000|2022-05-06 09:39:20|141.88|139.48|142.17|139.77|142.17|139.77|141.88|139.48|0
1651829970000|2022-05-06 09:39:30|142.3|139.9|142.39|139.99|142.39|139.99|142.3|139.9|0
1651829980000|2022-05-06 09:39:40|142.47|140.07|142.26|139.86|142.47|140.07|142.26|139.86|0
1651829990000|2022-05-06 09:39:50|142.34|139.94|142.39|139.99|142.39|139.99|142.3|139.9|0
1651830000000|2022-05-06 09:40:00|142.56|140.16|142.73|140.33|142.73|140.33|142.56|140.16|0
1651830010000|2022-05-06 09:40:10|142.64|140.24|142.47|140.07|142.64|140.24|142.47|140.07|0
1651830020000|2022-05-06 09:40:20|142.39|139.99|142.34|139.94|142.39|139.99|142.3|139.9|0
1651830030000|2022-05-06 09:40:30|142.22|139.82|142.13|139.73|142.22|139.82|142.09|139.69|0
1651830040000|2022-05-06 09:40:40|142.17|139.77|142.3|139.9|142.34|139.94|142.17|139.77|0
1651830050000|2022-05-06 09:40:50|142.26|139.86|142.47|140.07|142.47|140.07|142.22|139.82|0
1651830060000|2022-05-06 09:41:00|142.3|139.9|142.22|139.82|142.3|139.9|142.22|139.82|0
1651830070000|2022-05-06 09:41:10|142.17|139.77|141.88|139.48|142.17|139.77|141.88|139.48|0
1651830080000|2022-05-06 09:41:20|141.92|139.52|142|139.6|142|139.6|141.83|139.43|0
1651830090000|2022-05-06 09:41:30|142.05|139.65|142.13|139.73|142.13|139.73|142.05|139.65|0
1651830100000|2022-05-06 09:41:40|142.17|139.77|142.47|140.07|142.47|140.07|142.17|139.77|0
1651830110000|2022-05-06 09:41:50|142.39|139.99|142.64|140.24|142.64|140.24|142.39|139.99|0
1651830120000|2022-05-06 09:42:00|142.6|140.2|142.56|140.16|142.6|140.2|142.51|140.11|0
1651830130000|2022-05-06 09:42:10|142.51|140.11|142.51|140.11|142.51|140.11|142.51|140.11|0
1651830140000|2022-05-06 09:42:20|142.47|140.07|142.47|140.07|142.47|140.07|142.47|140.07|0
1651830150000|2022-05-06 09:42:30|142.51|140.11|142.68|140.28|142.68|140.28|142.51|140.11|0
1651830160000|2022-05-06 09:42:40|142.64|140.24|142.64|140.24|142.64|140.24|142.56|140.16|0
1651830170000|2022-05-06 09:42:50|142.6|140.2|142.56|140.16|142.64|140.24|142.56|140.16|0
1651830180000|2022-05-06 09:43:00|142.47|140.07|142.26|139.86|142.47|140.07|142.26|139.86|0
1651830190000|2022-05-06 09:43:10|142.22|139.82|142.22|139.82|142.22|139.82|142.22|139.82|0
1651830200000|2022-05-06 09:43:20|142.17|139.77|142.17|139.77|142.22|139.82|142.17|139.77|0
1651830210000|2022-05-06 09:43:30|142.13|139.73|142.05|139.65|142.13|139.73|142.05|139.65|0
1651830220000|2022-05-06 09:43:40|142.13|139.73|142.26|139.86|142.3|139.9|142.13|139.73|0
1651830230000|2022-05-06 09:43:50|142.22|139.82|142.26|139.86|142.26|139.86|142.22|139.82|0
1651830240000|2022-05-06 09:44:00|142.3|139.9|142.3|139.9|142.39|139.99|142.3|139.9|0
1651830250000|2022-05-06 09:44:10|142.34|139.94|142.39|139.99|142.39|139.99|142.34|139.94|0
1651830260000|2022-05-06 09:44:20|142.34|139.94|142.3|139.9|142.34|139.94|142.3|139.9|0
1651830270000|2022-05-06 09:44:30|142.22|139.82|142.3|139.9|142.34|139.94|142.22|139.82|0
1651830280000|2022-05-06 09:44:40|142.39|139.99|142.47|140.07|142.47|140.07|142.39|139.99|0
1651830290000|2022-05-06 09:44:50|142.64|140.24|142.68|140.28|142.68|140.28|142.64|140.24|0
1651830300000|2022-05-06 09:45:00|142.72|140.32|142.64|140.24|142.72|140.32|142.64|140.24|0
1651830310000|2022-05-06 09:45:10|142.68|140.28|142.72|140.32|142.72|140.32|142.64|140.24|0
1651830320000|2022-05-06 09:45:20|142.77|140.37|143.07|140.67|143.07|140.67|142.77|140.37|0
1651830330000|2022-05-06 09:45:30|142.72|140.32|142.85|140.45|142.85|140.45|142.72|140.32|0
1651830340000|2022-05-06 09:45:40|142.94|140.54|143.19|140.79|143.19|140.79|142.94|140.54|0
1651830350000|2022-05-06 09:45:50|143.06|140.66|143.28|140.88|143.28|140.88|143.06|140.66|0
1651830360000|2022-05-06 09:46:00|143.36|140.96|143.36|140.96|143.49|141.09|143.36|140.96|0
1651830370000|2022-05-06 09:46:10|143.32|140.92|143.32|140.92|143.32|140.92|143.24|140.84|0
1651830380000|2022-05-06 09:46:20|143.36|140.96|143.49|141.09|143.49|141.09|143.32|140.92|0
1651830390000|2022-05-06 09:46:30|143.62|141.22|143.53|141.13|143.62|141.22|143.53|141.13|0
1651830400000|2022-05-06 09:46:40|143.62|141.22|143.45|141.05|143.66|141.26|143.45|141.05|0
1651830410000|2022-05-06 09:46:50|143.58|141.18|143.66|141.26|143.66|141.26|143.58|141.18|0
1651830420000|2022-05-06 09:47:00|143.75|141.35|143.83|141.43|143.83|141.43|143.75|141.35|0
1651830430000|2022-05-06 09:47:10|143.75|141.35|143.75|141.35|143.79|141.39|143.75|141.35|0
1651830440000|2022-05-06 09:47:20|143.92|141.52|143.92|141.52|143.92|141.52|143.87|141.47|0
1651830450000|2022-05-06 09:47:30|143.87|141.47|143.75|141.35|143.87|141.47|143.75|141.35|0
1651830460000|2022-05-06 09:47:40|143.79|141.39|143.58|141.18|143.79|141.39|143.58|141.18|0
1651830470000|2022-05-06 09:47:50|143.53|141.13|143.62|141.22|143.62|141.22|143.49|141.09|0
1651830480000|2022-05-06 09:48:00|143.66|141.26|143.75|141.35|143.75|141.35|143.66|141.26|0
1651830490000|2022-05-06 09:48:10|143.79|141.39|144.17|141.77|144.17|141.77|143.79|141.39|0
1651830500000|2022-05-06 09:48:20|144|141.6|143.83|141.43|144.09|141.69|143.83|141.43|0
1651830510000|2022-05-06 09:48:30|143.75|141.35|143.83|141.43|143.83|141.43|143.62|141.22|0
1651830520000|2022-05-06 09:48:40|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1651830530000|2022-05-06 09:48:50|143.62|141.22|143.4|141|143.62|141.22|143.4|141|0
1651830540000|2022-05-06 09:49:00|143.58|141.18|143.49|141.09|143.58|141.18|143.49|141.09|0
1651830550000|2022-05-06 09:49:10|143.32|140.92|143.06|140.66|143.32|140.92|143.06|140.66|0
1651830560000|2022-05-06 09:49:20|143.02|140.62|142.89|140.49|143.06|140.66|142.89|140.49|0
1651830570000|2022-05-06 09:49:30|142.85|140.45|142.72|140.32|142.85|140.45|142.72|140.32|0
1651830580000|2022-05-06 09:49:40|142.64|140.24|142.76|140.36|142.76|140.36|142.64|140.24|0
1651830590000|2022-05-06 09:49:50|142.81|140.41|143.06|140.66|143.06|140.66|142.81|140.41|0
1651830600000|2022-05-06 09:50:00|143.02|140.62|143.32|140.92|143.32|140.92|143.02|140.62|0
1651830610000|2022-05-06 09:50:10|143.15|140.75|143.19|140.79|143.19|140.79|143.15|140.75|0
1651830620000|2022-05-06 09:50:20|143.15|140.75|142.76|140.36|143.15|140.75|142.76|140.36|0
1651830630000|2022-05-06 09:50:30|142.89|140.49|142.85|140.45|143.02|140.62|142.85|140.45|0
1651830640000|2022-05-06 09:50:40|142.89|140.49|143.23|140.83|143.23|140.83|142.89|140.49|0
1651830650000|2022-05-06 09:50:50|143.36|140.96|143.57|141.17|143.57|141.17|143.36|140.96|0
1651830660000|2022-05-06 09:51:00|143.66|141.26|143.53|141.13|143.66|141.26|143.49|141.09|0
1651830670000|2022-05-06 09:51:10|143.49|141.09|143.66|141.26|143.7|141.3|143.49|141.09|0
1651830680000|2022-05-06 09:51:20|143.74|141.34|143.57|141.17|143.74|141.34|143.57|141.17|0
1651830690000|2022-05-06 09:51:30|143.62|141.22|143.32|140.92|143.62|141.22|143.32|140.92|0
1651830700000|2022-05-06 09:51:40|143.23|140.83|143.1|140.7|143.23|140.83|143.1|140.7|0
1651830710000|2022-05-06 09:51:50|143.06|140.66|143.02|140.62|143.06|140.66|142.93|140.53|0
1651830720000|2022-05-06 09:52:00|143.1|140.7|143.23|140.83|143.32|140.92|143.1|140.7|0
1651830730000|2022-05-06 09:52:10|143.19|140.79|143.1|140.7|143.19|140.79|143.1|140.7|0
1651830740000|2022-05-06 09:52:20|142.98|140.58|142.98|140.58|143.06|140.66|142.98|140.58|0
1651830750000|2022-05-06 09:52:30|143.06|140.66|143.1|140.7|143.1|140.7|143.02|140.62|0
1651830760000|2022-05-06 09:52:40|143.23|140.83|143.53|141.13|143.53|141.13|143.23|140.83|0
1651830770000|2022-05-06 09:52:50|143.49|141.09|143.53|141.13|143.53|141.13|143.49|141.09|0
1651830780000|2022-05-06 09:53:00|143.57|141.17|143.49|141.09|143.61|141.21|143.49|141.09|0
1651830790000|2022-05-06 09:53:10|143.4|141|143.7|141.3|143.7|141.3|143.4|141|0
1651830800000|2022-05-06 09:53:20|143.74|141.34|143.66|141.26|143.74|141.34|143.61|141.21|0
1651830810000|2022-05-06 09:53:30|143.61|141.21|143.57|141.17|143.61|141.21|143.57|141.17|0
1651830820000|2022-05-06 09:53:40|143.44|141.04|143.44|141.04|143.44|141.04|143.32|140.92|0
1651830830000|2022-05-06 09:53:50|143.4|141|143.44|141.04|143.44|141.04|143.4|141|0
1651830840000|2022-05-06 09:54:00|143.66|141.26|144|141.6|144|141.6|143.44|141.04|0
1651830850000|2022-05-06 09:54:10|143.91|141.51|143.91|141.51|144|141.6|143.91|141.51|0
1651830860000|2022-05-06 09:54:20|143.96|141.56|144|141.6|144|141.6|143.91|141.51|0
1651830870000|2022-05-06 09:54:30|144.09|141.69|144.09|141.69|144.17|141.77|144.09|141.69|0
1651830880000|2022-05-06 09:54:40|144.17|141.77|144.3|141.9|144.3|141.9|144.09|141.69|0
1651830890000|2022-05-06 09:54:50|144.34|141.94|144.34|141.94|144.34|141.94|144.3|141.9|0
1651830900000|2022-05-06 09:55:00|144.26|141.86|144|141.6|144.26|141.86|144|141.6|0
1651830910000|2022-05-06 09:55:10|143.91|141.51|143.91|141.51|144.04|141.64|143.91|141.51|0
1651830920000|2022-05-06 09:55:20|143.96|141.56|143.83|141.43|143.96|141.56|143.83|141.43|0
1651830930000|2022-05-06 09:55:30|144|141.6|143.91|141.51|144|141.6|143.91|141.51|0
1651830940000|2022-05-06 09:55:40|143.83|141.43|143.66|141.26|143.83|141.43|143.53|141.13|0
1651830950000|2022-05-06 09:55:50|143.61|141.21|143.44|141.04|143.7|141.3|143.44|141.04|0
1651830960000|2022-05-06 09:56:00|143.7|141.3|143.91|141.51|143.95|141.55|143.7|141.3|0
1651830970000|2022-05-06 09:56:10|144|141.6|144.21|141.81|144.26|141.86|144|141.6|0
1651830980000|2022-05-06 09:56:20|144.26|141.86|144|141.6|144.26|141.86|144|141.6|0
1651830990000|2022-05-06 09:56:30|144.08|141.68|143.91|141.51|144.08|141.68|143.87|141.47|0
1651831000000|2022-05-06 09:56:40|143.87|141.47|143.87|141.47|143.87|141.47|143.87|141.47|0
1651831010000|2022-05-06 09:56:50|143.74|141.34|143.66|141.26|143.74|141.34|143.66|141.26|0
1651831020000|2022-05-06 09:57:00|143.87|141.47|143.87|141.47|143.87|141.47|143.83|141.43|0
1651831030000|2022-05-06 09:57:10|143.83|141.43|144.13|141.73|144.17|141.77|143.83|141.43|0
1651831040000|2022-05-06 09:57:20|143.95|141.55|144|141.6|144.08|141.68|143.95|141.55|0
1651831050000|2022-05-06 09:57:30|144.04|141.64|143.87|141.47|144.04|141.64|143.87|141.47|0
1651831060000|2022-05-06 09:57:40|143.83|141.43|143.66|141.26|143.83|141.43|143.66|141.26|0
1651831070000|2022-05-06 09:57:50|143.87|141.47|143.78|141.38|144|141.6|143.78|141.38|0
1651831080000|2022-05-06 09:58:00|143.83|141.43|144.38|141.98|144.43|142.03|143.83|141.43|0
1651831090000|2022-05-06 09:58:10|144.43|142.03|144.47|142.07|144.47|142.07|144.34|141.94|0
1651831100000|2022-05-06 09:58:20|144.26|141.86|144.26|141.86|144.26|141.86|144.17|141.77|0
1651831110000|2022-05-06 09:58:30|144.21|141.81|144.51|142.11|144.68|142.28|144.21|141.81|0
1651831120000|2022-05-06 09:58:40|144.6|142.2|144.68|142.28|144.68|142.28|144.55|142.15|0
1651831130000|2022-05-06 09:58:50|144.77|142.37|144.72|142.32|144.77|142.37|144.72|142.32|0
1651831140000|2022-05-06 09:59:00|144.68|142.28|144.51|142.11|144.68|142.28|144.51|142.11|0
1651831150000|2022-05-06 09:59:10|144.43|142.03|144.77|142.37|144.77|142.37|144.43|142.03|0
1651831160000|2022-05-06 09:59:20|144.68|142.28|144.55|142.15|144.68|142.28|144.47|142.07|0
1651831170000|2022-05-06 09:59:30|144.85|142.45|144.6|142.2|144.85|142.45|144.6|142.2|0
1651831180000|2022-05-06 09:59:40|144.72|142.32|144.51|142.11|144.72|142.32|144.51|142.11|0
1651831190000|2022-05-06 09:59:50|144.43|142.03|144.47|142.07|144.51|142.11|144.43|142.03|0
1651831200000|2022-05-06 10:00:00|144.43|142.03|144.21|141.81|144.43|142.03|144.08|141.68|0
1651831210000|2022-05-06 10:00:10|144.3|141.9|144.3|141.9|144.38|141.98|144.3|141.9|0
1651831220000|2022-05-06 10:00:20|144.21|141.81|144.04|141.64|144.21|141.81|144.04|141.64|0
1651831230000|2022-05-06 10:00:30|144.08|141.68|143.74|141.34|144.08|141.68|143.66|141.26|0
1651831240000|2022-05-06 10:00:40|143.83|141.43|143.91|141.51|144.04|141.64|143.83|141.43|0
1651831250000|2022-05-06 10:00:50|143.95|141.55|144.21|141.81|144.34|141.94|143.95|141.55|0
1651831260000|2022-05-06 10:01:00|144.17|141.77|144.43|142.03|144.43|142.03|144.08|141.68|0
1651831270000|2022-05-06 10:01:10|144.51|142.11|144.34|141.94|144.51|142.11|144.34|141.94|0
1651831280000|2022-05-06 10:01:20|144.25|141.85|144.04|141.64|144.34|141.94|144.04|141.64|0
1651831290000|2022-05-06 10:01:30|144|141.6|143.4|141|144|141.6|143.4|141|0
1651831300000|2022-05-06 10:01:40|143.31|140.91|143.31|140.91|143.31|140.91|143.31|140.91|0
1651831310000|2022-05-06 10:01:50|143.27|140.87|143.23|140.83|143.27|140.87|143.23|140.83|0
1651831320000|2022-05-06 10:02:00|143.1|140.7|143.31|140.91|143.31|140.91|143.1|140.7|0
1651831330000|2022-05-06 10:02:10|143.53|141.13|143.18|140.78|143.53|141.13|143.18|140.78|0
1651831340000|2022-05-06 10:02:20|143.14|140.74|143.06|140.66|143.14|140.74|143.06|140.66|0
1651831350000|2022-05-06 10:02:30|143.14|140.74|143.23|140.83|143.23|140.83|143.14|140.74|0
1651831360000|2022-05-06 10:02:40|143.18|140.78|143.14|140.74|143.23|140.83|143.14|140.74|0
1651831370000|2022-05-06 10:02:50|143.23|140.83|143.57|141.17|143.66|141.26|143.23|140.83|0
1651831380000|2022-05-06 10:03:00|143.48|141.08|143.53|141.13|143.53|141.13|143.48|141.08|0
1651831390000|2022-05-06 10:03:10|143.57|141.17|143.91|141.51|143.91|141.51|143.57|141.17|0
1651831400000|2022-05-06 10:03:20|143.74|141.34|143.78|141.38|143.78|141.38|143.74|141.34|0
1651831410000|2022-05-06 10:03:30|143.74|141.34|143.95|141.55|143.95|141.55|143.74|141.34|0
1651831420000|2022-05-06 10:03:40|143.78|141.38|143.91|141.51|143.91|141.51|143.78|141.38|0
1651831430000|2022-05-06 10:03:50|143.83|141.43|143.87|141.47|143.87|141.47|143.78|141.38|0
1651831440000|2022-05-06 10:04:00|143.95|141.55|144.21|141.81|144.21|141.81|143.87|141.47|0
1651831450000|2022-05-06 10:04:10|144.08|141.68|143.95|141.55|144.08|141.68|143.95|141.55|0
1651831460000|2022-05-06 10:04:20|143.91|141.51|143.91|141.51|143.91|141.51|143.91|141.51|0
1651831470000|2022-05-06 10:04:30|143.83|141.43|143.83|141.43|143.83|141.43|143.78|141.38|0
1651831480000|2022-05-06 10:04:40|143.78|141.38|143.74|141.34|143.78|141.38|143.7|141.3|0
1651831490000|2022-05-06 10:04:50|143.61|141.21|143.48|141.08|143.61|141.21|143.48|141.08|0
1651831500000|2022-05-06 10:05:00|143.4|141|143.61|141.21|143.61|141.21|143.4|141|0
1651831510000|2022-05-06 10:05:10|143.74|141.34|143.61|141.21|143.74|141.34|143.61|141.21|0
1651831520000|2022-05-06 10:05:20|143.57|141.17|143.61|141.21|143.65|141.25|143.57|141.17|0
1651831530000|2022-05-06 10:05:30|143.65|141.25|143.69|141.29|143.74|141.34|143.57|141.17|0
1651831540000|2022-05-06 10:05:40|143.74|141.34|144|141.6|144.12|141.72|143.74|141.34|0
1651831550000|2022-05-06 10:05:50|144.08|141.68|144.25|141.85|144.25|141.85|144.08|141.68|0
1651831560000|2022-05-06 10:06:00|144.17|141.77|144.17|141.77|144.17|141.77|144.08|141.68|0
1651831570000|2022-05-06 10:06:10|144.08|141.68|144.08|141.68|144.08|141.68|144.04|141.64|0
1651831580000|2022-05-06 10:06:20|144|141.6|144.17|141.77|144.17|141.77|144|141.6|0
1651831590000|2022-05-06 10:06:30|144.21|141.81|144.21|141.81|144.21|141.81|144.08|141.68|0
1651831600000|2022-05-06 10:06:40|144.46|142.06|144.77|142.37|144.77|142.37|144.46|142.06|0
1651831610000|2022-05-06 10:06:50|144.64|142.24|144.51|142.11|144.64|142.24|144.51|142.11|0
1651831620000|2022-05-06 10:07:00|144.42|142.02|144.68|142.28|144.68|142.28|144.42|142.02|0
1651831630000|2022-05-06 10:07:10|144.64|142.24|144.34|141.94|144.68|142.28|144.34|141.94|0
1651831640000|2022-05-06 10:07:20|144.25|141.85|144.25|141.85|144.29|141.89|144.25|141.85|0
1651831650000|2022-05-06 10:07:30|144.21|141.81|144.08|141.68|144.21|141.81|144.08|141.68|0
1651831660000|2022-05-06 10:07:40|144.17|141.77|144.08|141.68|144.17|141.77|143.91|141.51|0
1651831670000|2022-05-06 10:07:50|144.17|141.77|143.57|141.17|144.17|141.77|143.57|141.17|0
1651831680000|2022-05-06 10:08:00|143.74|141.34|143.57|141.17|143.74|141.34|143.57|141.17|0
1651831690000|2022-05-06 10:08:10|143.61|141.21|143.48|141.08|143.65|141.25|143.48|141.08|0
1651831700000|2022-05-06 10:08:20|143.4|141|143.48|141.08|143.52|141.12|143.4|141|0
1651831710000|2022-05-06 10:08:30|143.35|140.95|143.23|140.83|143.35|140.95|143.23|140.83|0
1651831720000|2022-05-06 10:08:40|143.14|140.74|143.14|140.74|143.14|140.74|143.14|140.74|0
1651831730000|2022-05-06 10:08:50|143.06|140.66|142.89|140.49|143.14|140.74|142.89|140.49|0
1651831740000|2022-05-06 10:09:00|143.01|140.61|142.89|140.49|143.06|140.66|142.89|140.49|0
1651831750000|2022-05-06 10:09:10|142.84|140.44|142.72|140.32|142.84|140.44|142.72|140.32|0
1651831760000|2022-05-06 10:09:20|142.8|140.4|142.72|140.32|142.8|140.4|142.72|140.32|0
1651831770000|2022-05-06 10:09:30|142.89|140.49|142.8|140.4|142.89|140.49|142.8|140.4|0
1651831780000|2022-05-06 10:09:40|142.67|140.27|142.63|140.23|142.72|140.32|142.63|140.23|0
1651831790000|2022-05-06 10:09:50|142.59|140.19|142.67|140.27|142.67|140.27|142.59|140.19|0
1651831800000|2022-05-06 10:10:00|142.72|140.32|142.55|140.15|142.72|140.32|142.55|140.15|0
1651831810000|2022-05-06 10:10:10|142.59|140.19|142.33|139.93|142.59|140.19|142.33|139.93|0
1651831820000|2022-05-06 10:10:20|142.29|139.89|142.29|139.89|142.29|139.89|142.21|139.81|0
1651831830000|2022-05-06 10:10:30|142.21|139.81|142.46|140.06|142.46|140.06|142.21|139.81|0
1651831840000|2022-05-06 10:10:40|142.55|140.15|142.8|140.4|142.8|140.4|142.5|140.1|0
1651831850000|2022-05-06 10:10:50|142.89|140.49|142.93|140.53|142.97|140.57|142.89|140.49|0
1651831860000|2022-05-06 10:11:00|142.97|140.57|143.06|140.66|143.18|140.78|142.97|140.57|0
1651831870000|2022-05-06 10:11:10|142.97|140.57|142.88|140.48|142.97|140.57|142.88|140.48|0
1651831880000|2022-05-06 10:11:20|142.97|140.57|143.14|140.74|143.14|140.74|142.97|140.57|0
1651831890000|2022-05-06 10:11:30|143.05|140.65|143.27|140.87|143.27|140.87|143.05|140.65|0
1651831900000|2022-05-06 10:11:40|143.23|140.83|143.31|140.91|143.31|140.91|143.23|140.83|0
1651831910000|2022-05-06 10:11:50|143.4|141|143.31|140.91|143.52|141.12|143.31|140.91|0
1651831920000|2022-05-06 10:12:00|143.4|141|143.23|140.83|143.4|141|143.23|140.83|0
1651831930000|2022-05-06 10:12:10|143.31|140.91|143.31|140.91|143.31|140.91|143.31|140.91|0
1651831940000|2022-05-06 10:12:20|143.27|140.87|143.14|140.74|143.31|140.91|143.14|140.74|0
1651831950000|2022-05-06 10:12:30|143.18|140.78|143.27|140.87|143.27|140.87|143.18|140.78|0
1651831960000|2022-05-06 10:12:40|143.22|140.82|143.48|141.08|143.48|141.08|143.22|140.82|0
1651831970000|2022-05-06 10:12:50|143.61|141.21|143.61|141.21|143.74|141.34|143.61|141.21|0
1651831980000|2022-05-06 10:13:00|143.4|141|143.05|140.65|143.4|141|143.05|140.65|0
1651831990000|2022-05-06 10:13:10|142.8|140.4|142.54|140.14|142.8|140.4|142.54|140.14|0
1651832000000|2022-05-06 10:13:20|142.5|140.1|141.91|139.51|142.5|140.1|141.91|139.51|0
1651832010000|2022-05-06 10:13:30|141.7|139.3|141.61|139.21|141.82|139.42|141.61|139.21|0
1651832020000|2022-05-06 10:13:40|141.65|139.25|141.48|139.08|141.65|139.25|141.48|139.08|0
1651832030000|2022-05-06 10:13:50|141.19|138.79|141.7|139.3|141.7|139.3|141.19|138.79|0
1651832040000|2022-05-06 10:14:00|141.91|139.51|141.99|139.59|142.03|139.63|141.91|139.51|0
1651832050000|2022-05-06 10:14:10|142.2|139.8|142.2|139.8|142.2|139.8|142.2|139.8|0
1651832060000|2022-05-06 10:14:20|142.16|139.76|142.12|139.72|142.16|139.76|142.12|139.72|0
1651832070000|2022-05-06 10:14:30|141.95|139.55|141.95|139.55|141.95|139.55|141.91|139.51|0
1651832080000|2022-05-06 10:14:40|141.91|139.51|142.08|139.68|142.08|139.68|141.87|139.47|0
1651832090000|2022-05-06 10:14:50|141.95|139.55|142.29|139.89|142.29|139.89|141.87|139.47|0
1651832100000|2022-05-06 10:15:00|142.2|139.8|142.29|139.89|142.29|139.89|142.2|139.8|0
1651832110000|2022-05-06 10:15:10|142.2|139.8|142.12|139.72|142.2|139.8|142.12|139.72|0
1651832120000|2022-05-06 10:15:20|142.2|139.8|142.08|139.68|142.2|139.8|142.08|139.68|0
1651832130000|2022-05-06 10:15:30|141.95|139.55|142.12|139.72|142.2|139.8|141.95|139.55|0
1651832140000|2022-05-06 10:15:40|142.2|139.8|142.29|139.89|142.29|139.89|142.12|139.72|0
1651832150000|2022-05-06 10:15:50|142.37|139.97|142.37|139.97|142.37|139.97|142.37|139.97|0
1651832160000|2022-05-06 10:16:00|142.46|140.06|142.29|139.89|142.46|140.06|142.29|139.89|0
1651832170000|2022-05-06 10:16:10|142.24|139.84|142.33|139.93|142.33|139.93|142.24|139.84|0
1651832180000|2022-05-06 10:16:20|142.29|139.89|142.24|139.84|142.29|139.89|142.2|139.8|0
1651832190000|2022-05-06 10:16:30|142.29|139.89|142.24|139.84|142.29|139.89|142.2|139.8|0
1651832200000|2022-05-06 10:16:40|142.29|139.89|142.37|139.97|142.37|139.97|142.29|139.89|0
1651832210000|2022-05-06 10:16:50|142.41|140.01|142.33|139.93|142.46|140.06|142.33|139.93|0
1651832220000|2022-05-06 10:17:00|142.37|139.97|142.29|139.89|142.41|140.01|142.29|139.89|0
1651832230000|2022-05-06 10:17:10|142.2|139.8|142.16|139.76|142.2|139.8|142.12|139.72|0
1651832240000|2022-05-06 10:17:20|142.12|139.72|142.03|139.63|142.12|139.72|141.9|139.5|0
1651832250000|2022-05-06 10:17:30|141.9|139.5|141.99|139.59|142.03|139.63|141.9|139.5|0
1651832260000|2022-05-06 10:17:40|142.03|139.63|142.16|139.76|142.16|139.76|142.03|139.63|0
1651832270000|2022-05-06 10:17:50|142.07|139.67|141.95|139.55|142.07|139.67|141.95|139.55|0
1651832280000|2022-05-06 10:18:00|141.99|139.59|141.61|139.21|141.99|139.59|141.61|139.21|0
1651832290000|2022-05-06 10:18:10|141.57|139.17|141.61|139.21|141.65|139.25|141.53|139.13|0
1651832300000|2022-05-06 10:18:20|141.53|139.13|141.44|139.04|141.61|139.21|141.44|139.04|0
1651832310000|2022-05-06 10:18:30|141.53|139.13|141.4|139|141.53|139.13|141.36|138.96|0
1651832320000|2022-05-06 10:18:40|141.53|139.13|141.23|138.83|141.53|139.13|141.23|138.83|0
1651832330000|2022-05-06 10:18:50|141.27|138.87|141.53|139.13|141.53|139.13|141.19|138.79|0
1651832340000|2022-05-06 10:19:00|141.57|139.17|141.69|139.29|141.69|139.29|141.57|139.17|0
1651832350000|2022-05-06 10:19:10|141.78|139.38|141.99|139.59|141.99|139.59|141.78|139.38|0
1651832360000|2022-05-06 10:19:20|142.12|139.72|141.95|139.55|142.12|139.72|141.95|139.55|0
1651832370000|2022-05-06 10:19:30|142.2|139.8|142.29|139.89|142.37|139.97|142.07|139.67|0
1651832380000|2022-05-06 10:19:40|142.33|139.93|142.33|139.93|142.33|139.93|142.29|139.89|0
1651832390000|2022-05-06 10:19:50|142.29|139.89|142.2|139.8|142.29|139.89|142.2|139.8|0
1651832400000|2022-05-06 10:20:00|142.24|139.84|142.33|139.93|142.33|139.93|142.24|139.84|0
1651832410000|2022-05-06 10:20:10|142.46|140.06|142.37|139.97|142.46|140.06|142.37|139.97|0
1651832420000|2022-05-06 10:20:20|142.54|140.14|142.71|140.31|142.71|140.31|142.54|140.14|0
1651832430000|2022-05-06 10:20:30|142.88|140.48|142.8|140.4|142.92|140.52|142.8|140.4|0
1651832440000|2022-05-06 10:20:40|142.84|140.44|142.88|140.48|142.88|140.48|142.8|140.4|0
1651832450000|2022-05-06 10:20:50|142.97|140.57|142.8|140.4|143.01|140.61|142.8|140.4|0
1651832460000|2022-05-06 10:21:00|142.71|140.31|142.37|139.97|142.71|140.31|142.33|139.93|0
1651832470000|2022-05-06 10:21:10|142.2|139.8|142.07|139.67|142.2|139.8|142.03|139.63|0
1651832480000|2022-05-06 10:21:20|141.95|139.55|142.33|139.93|142.33|139.93|141.95|139.55|0
1651832490000|2022-05-06 10:21:30|142.41|140.01|142.58|140.18|142.58|140.18|142.37|139.97|0
1651832500000|2022-05-06 10:21:40|142.63|140.23|142.58|140.18|142.63|140.23|142.58|140.18|0
1651832510000|2022-05-06 10:21:50|142.63|140.23|142.54|140.14|142.63|140.23|142.54|140.14|0
1651832520000|2022-05-06 10:22:00|142.46|140.06|142.71|140.31|142.71|140.31|142.46|140.06|0
1651832530000|2022-05-06 10:22:10|142.8|140.4|142.46|140.06|142.8|140.4|142.46|140.06|0
1651832540000|2022-05-06 10:22:20|142.37|139.97|142.46|140.06|142.5|140.1|142.37|139.97|0
1651832550000|2022-05-06 10:22:30|142.37|139.97|142.41|140.01|142.46|140.06|142.37|139.97|0
1651832560000|2022-05-06 10:22:40|142.46|140.06|142.37|139.97|142.46|140.06|142.37|139.97|0
1651832570000|2022-05-06 10:22:50|142.33|139.93|142.33|139.93|142.41|140.01|142.33|139.93|0
1651832580000|2022-05-06 10:23:00|142.37|139.97|142.63|140.23|142.63|140.23|142.37|139.97|0
1651832590000|2022-05-06 10:23:10|142.67|140.27|142.71|140.31|142.71|140.31|142.63|140.23|0
1651832600000|2022-05-06 10:23:20|142.54|140.14|142.54|140.14|142.54|140.14|142.54|140.14|0
1651832610000|2022-05-06 10:23:30|142.63|140.23|142.63|140.23|142.67|140.27|142.63|140.23|0
1651832620000|2022-05-06 10:23:40|142.67|140.27|142.67|140.27|142.71|140.31|142.63|140.23|0
1651832630000|2022-05-06 10:23:50|142.62|140.22|142.79|140.39|142.79|140.39|142.62|140.22|0
1651832640000|2022-05-06 10:24:00|142.75|140.35|143.22|140.82|143.22|140.82|142.75|140.35|0
1651832650000|2022-05-06 10:24:10|143.31|140.91|143.43|141.03|143.65|141.25|143.31|140.91|0
1651832660000|2022-05-06 10:24:20|143.39|140.99|143.35|140.95|143.48|141.08|143.35|140.95|0
1651832670000|2022-05-06 10:24:30|143.31|140.91|143.39|140.99|143.39|140.99|143.31|140.91|0
1651832680000|2022-05-06 10:24:40|143.05|140.65|143.01|140.61|143.05|140.65|142.92|140.52|0
1651832690000|2022-05-06 10:24:50|142.88|140.48|143.09|140.69|143.09|140.69|142.88|140.48|0
1651832700000|2022-05-06 10:25:00|143.18|140.78|143.13|140.73|143.18|140.78|143.13|140.73|0
1651832710000|2022-05-06 10:25:10|143.22|140.82|143.31|140.91|143.31|140.91|143.22|140.82|0
1651832720000|2022-05-06 10:25:20|143.48|141.08|143.43|141.03|143.56|141.16|143.43|141.03|0
1651832730000|2022-05-06 10:25:30|143.48|141.08|143.31|140.91|143.48|141.08|143.31|140.91|0
1651832740000|2022-05-06 10:25:40|143.39|140.99|143.39|140.99|143.39|140.99|143.35|140.95|0
1651832750000|2022-05-06 10:25:50|143.3|140.9|143.18|140.78|143.3|140.9|143.18|140.78|0
1651832760000|2022-05-06 10:26:00|143.13|140.73|143.18|140.78|143.18|140.78|143.13|140.73|0
1651832770000|2022-05-06 10:26:10|143.13|140.73|143.18|140.78|143.22|140.82|143.13|140.73|0
1651832780000|2022-05-06 10:26:20|143.3|140.9|143.43|141.03|143.43|141.03|143.3|140.9|0
1651832790000|2022-05-06 10:26:30|143.35|140.95|143.48|141.08|143.48|141.08|143.35|140.95|0
1651832800000|2022-05-06 10:26:40|143.43|141.03|143.3|140.9|143.43|141.03|143.3|140.9|0
1651832810000|2022-05-06 10:26:50|143.26|140.86|143.3|140.9|143.3|140.9|143.26|140.86|0
1651832820000|2022-05-06 10:27:00|143.35|140.95|143.56|141.16|143.6|141.2|143.35|140.95|0
1651832830000|2022-05-06 10:27:10|143.65|141.25|143.56|141.16|143.65|141.25|143.56|141.16|0
1651832840000|2022-05-06 10:27:20|143.6|141.2|143.77|141.37|143.82|141.42|143.6|141.2|0
1651832850000|2022-05-06 10:27:30|143.73|141.33|143.86|141.46|143.86|141.46|143.73|141.33|0
1651832860000|2022-05-06 10:27:40|143.9|141.5|143.94|141.54|143.94|141.54|143.9|141.5|0
1651832870000|2022-05-06 10:27:50|143.9|141.5|143.82|141.42|143.9|141.5|143.82|141.42|0
1651832880000|2022-05-06 10:28:00|143.77|141.37|143.9|141.5|143.9|141.5|143.77|141.37|0
1651832890000|2022-05-06 10:28:10|144.07|141.67|144.16|141.76|144.16|141.76|144.07|141.67|0
1651832900000|2022-05-06 10:28:20|144.07|141.67|144.07|141.67|144.07|141.67|144.07|141.67|0
1651832910000|2022-05-06 10:28:30|143.9|141.5|144.03|141.63|144.03|141.63|143.9|141.5|0
1651832920000|2022-05-06 10:28:40|143.99|141.59|144.03|141.63|144.03|141.63|143.94|141.54|0
1651832930000|2022-05-06 10:28:50|144.07|141.67|143.99|141.59|144.07|141.67|143.99|141.59|0
1651832940000|2022-05-06 10:29:00|144.11|141.71|144.16|141.76|144.16|141.76|144.11|141.71|0
1651832950000|2022-05-06 10:29:10|144.07|141.67|144.07|141.67|144.07|141.67|144.03|141.63|0
1651832960000|2022-05-06 10:29:20|144.11|141.71|144.07|141.67|144.11|141.71|144.07|141.67|0
1651832970000|2022-05-06 10:29:30|143.82|141.42|143.9|141.5|143.9|141.5|143.77|141.37|0
1651832980000|2022-05-06 10:29:40|143.86|141.46|143.99|141.59|143.99|141.59|143.86|141.46|0
1651832990000|2022-05-06 10:29:50|144.03|141.63|144.07|141.67|144.07|141.67|144.03|141.63|0
1651833000000|2022-05-06 10:30:00|144.03|141.63|144.46|142.06|144.46|142.06|144.03|141.63|0
1651833010000|2022-05-06 10:30:10|144.5|142.1|144.46|142.06|144.5|142.1|144.41|142.01|0
1651833020000|2022-05-06 10:30:20|144.41|142.01|144.54|142.14|144.63|142.23|144.41|142.01|0
1651833030000|2022-05-06 10:30:30|144.59|142.19|144.59|142.19|144.63|142.23|144.59|142.19|0
1651833040000|2022-05-06 10:30:40|144.5|142.1|144.5|142.1|144.5|142.1|144.45|142.05|0
1651833050000|2022-05-06 10:30:50|144.54|142.14|144.5|142.1|144.54|142.14|144.5|142.1|0
1651833060000|2022-05-06 10:31:00|144.59|142.19|144.45|142.05|144.59|142.19|144.45|142.05|0
1651833070000|2022-05-06 10:31:10|144.54|142.14|144.59|142.19|144.63|142.23|144.54|142.14|0
1651833080000|2022-05-06 10:31:20|144.58|142.18|144.84|142.44|144.84|142.44|144.5|142.1|0
1651833090000|2022-05-06 10:31:30|145.06|142.66|145.36|142.96|145.36|142.96|145.06|142.66|0
1651833100000|2022-05-06 10:31:40|145.27|142.87|145.06|142.66|145.27|142.87|145.06|142.66|0
1651833110000|2022-05-06 10:31:50|145.01|142.61|144.84|142.44|145.01|142.61|144.76|142.36|0
1651833120000|2022-05-06 10:32:00|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1651833130000|2022-05-06 10:32:10|144.8|142.4|144.84|142.44|144.84|142.44|144.76|142.36|0
1651833140000|2022-05-06 10:32:20|144.88|142.48|144.93|142.53|145.01|142.61|144.88|142.48|0
1651833150000|2022-05-06 10:32:30|144.84|142.44|144.8|142.4|144.84|142.44|144.8|142.4|0
1651833160000|2022-05-06 10:32:40|144.76|142.36|144.71|142.31|144.84|142.44|144.71|142.31|0
1651833170000|2022-05-06 10:32:50|144.76|142.36|144.71|142.31|144.76|142.36|144.67|142.27|0
1651833180000|2022-05-06 10:33:00|144.76|142.36|144.41|142.01|144.76|142.36|144.41|142.01|0
1651833190000|2022-05-06 10:33:10|144.5|142.1|144.41|142.01|144.5|142.1|144.41|142.01|0
1651833200000|2022-05-06 10:33:20|144.33|141.93|144.16|141.76|144.37|141.97|144.16|141.76|0
1651833210000|2022-05-06 10:33:30|144.11|141.71|144.03|141.63|144.11|141.71|143.94|141.54|0
1651833220000|2022-05-06 10:33:40|143.94|141.54|143.85|141.45|143.98|141.58|143.81|141.41|0
1651833230000|2022-05-06 10:33:50|143.81|141.41|143.56|141.16|143.81|141.41|143.56|141.16|0
1651833240000|2022-05-06 10:34:00|143.6|141.2|143.73|141.33|143.81|141.41|143.6|141.2|0
1651833250000|2022-05-06 10:34:10|143.64|141.24|143.47|141.07|143.64|141.24|143.47|141.07|0
1651833260000|2022-05-06 10:34:20|143.6|141.2|143.6|141.2|143.6|141.2|143.51|141.11|0
1651833270000|2022-05-06 10:34:30|143.56|141.16|143.47|141.07|143.56|141.16|143.47|141.07|0
1651833280000|2022-05-06 10:34:40|143.51|141.11|143.56|141.16|143.6|141.2|143.51|141.11|0
1651833290000|2022-05-06 10:34:50|143.51|141.11|143.47|141.07|143.51|141.11|143.47|141.07|0
1651833300000|2022-05-06 10:35:00|143.43|141.03|143.43|141.03|143.47|141.07|143.39|140.99|0
1651833310000|2022-05-06 10:35:10|143.56|141.16|143.6|141.2|143.64|141.24|143.56|141.16|0
1651833320000|2022-05-06 10:35:20|143.56|141.16|143.51|141.11|143.56|141.16|143.51|141.11|0
1651833330000|2022-05-06 10:35:30|143.56|141.16|143.85|141.45|143.9|141.5|143.56|141.16|0
1651833340000|2022-05-06 10:35:40|143.68|141.28|143.68|141.28|143.68|141.28|143.64|141.24|0
1651833350000|2022-05-06 10:35:50|143.64|141.24|143.64|141.24|143.68|141.28|143.64|141.24|0
1651833360000|2022-05-06 10:36:00|143.56|141.16|143.3|140.9|143.56|141.16|143.3|140.9|0
1651833370000|2022-05-06 10:36:10|143.22|140.82|143.26|140.86|143.26|140.86|143.22|140.82|0
1651833380000|2022-05-06 10:36:20|143.13|140.73|143.3|140.9|143.3|140.9|143.13|140.73|0
1651833390000|2022-05-06 10:36:30|143.34|140.94|143.09|140.69|143.34|140.94|143.09|140.69|0
1651833400000|2022-05-06 10:36:40|143.05|140.65|142.87|140.47|143.05|140.65|142.87|140.47|0
1651833410000|2022-05-06 10:36:50|143.13|140.73|143.43|141.03|143.43|141.03|143.13|140.73|0
1651833420000|2022-05-06 10:37:00|143.39|140.99|143.09|140.69|143.39|140.99|143.09|140.69|0
1651833430000|2022-05-06 10:37:10|143.05|140.65|143.09|140.69|143.09|140.69|143.04|140.64|0
1651833440000|2022-05-06 10:37:20|143.13|140.73|143.09|140.69|143.13|140.73|143.04|140.64|0
1651833450000|2022-05-06 10:37:30|143.13|140.73|143.26|140.86|143.26|140.86|143.04|140.64|0
1651833460000|2022-05-06 10:37:40|143.22|140.82|143.39|140.99|143.39|140.99|143.22|140.82|0
1651833470000|2022-05-06 10:37:50|143.34|140.94|143.64|141.24|143.64|141.24|143.34|140.94|0
1651833480000|2022-05-06 10:38:00|143.73|141.33|143.77|141.37|143.77|141.37|143.73|141.33|0
1651833490000|2022-05-06 10:38:10|143.73|141.33|143.64|141.24|143.73|141.33|143.64|141.24|0
1651833500000|2022-05-06 10:38:20|143.73|141.33|143.6|141.2|143.73|141.33|143.6|141.2|0
1651833510000|2022-05-06 10:38:30|143.56|141.16|143.68|141.28|143.68|141.28|143.51|141.11|0
1651833520000|2022-05-06 10:38:40|143.85|141.45|144.07|141.67|144.07|141.67|143.85|141.45|0
1651833530000|2022-05-06 10:38:50|143.98|141.58|143.94|141.54|143.98|141.58|143.94|141.54|0
1651833540000|2022-05-06 10:39:00|144.02|141.62|144.02|141.62|144.02|141.62|143.94|141.54|0
1651833550000|2022-05-06 10:39:10|143.94|141.54|143.85|141.45|143.94|141.54|143.81|141.41|0
1651833560000|2022-05-06 10:39:20|143.81|141.41|143.73|141.33|143.81|141.41|143.73|141.33|0
1651833570000|2022-05-06 10:39:30|143.77|141.37|143.77|141.37|143.81|141.41|143.68|141.28|0
1651833580000|2022-05-06 10:39:40|143.81|141.41|143.9|141.5|143.98|141.58|143.81|141.41|0
1651833590000|2022-05-06 10:39:50|143.94|141.54|143.94|141.54|143.94|141.54|143.94|141.54|0
1651833600000|2022-05-06 10:40:00|144.02|141.62|143.94|141.54|144.02|141.62|143.94|141.54|0
1651833610000|2022-05-06 10:40:10|143.77|141.37|143.68|141.28|143.77|141.37|143.68|141.28|0
1651833620000|2022-05-06 10:40:20|143.73|141.33|143.56|141.16|143.73|141.33|143.56|141.16|0
1651833630000|2022-05-06 10:40:30|143.64|141.24|143.34|140.94|143.64|141.24|143.34|140.94|0
1651833640000|2022-05-06 10:40:40|143.3|140.9|143.38|140.98|143.38|140.98|143.3|140.9|0
1651833650000|2022-05-06 10:40:50|143.55|141.15|143.47|141.07|143.55|141.15|143.47|141.07|0
1651833660000|2022-05-06 10:41:00|143.43|141.03|143.43|141.03|143.51|141.11|143.43|141.03|0
1651833670000|2022-05-06 10:41:10|143.38|140.98|143.08|140.68|143.38|140.98|143.08|140.68|0
1651833680000|2022-05-06 10:41:20|143|140.6|142.96|140.56|143.04|140.64|142.96|140.56|0
1651833690000|2022-05-06 10:41:30|142.91|140.51|143|140.6|143.08|140.68|142.91|140.51|0
1651833700000|2022-05-06 10:41:40|142.91|140.51|142.91|140.51|142.91|140.51|142.87|140.47|0
1651833710000|2022-05-06 10:41:50|142.83|140.43|142.96|140.56|142.96|140.56|142.83|140.43|0
1651833720000|2022-05-06 10:42:00|142.91|140.51|142.96|140.56|142.96|140.56|142.87|140.47|0
1651833730000|2022-05-06 10:42:10|143|140.6|143|140.6|143|140.6|143|140.6|0
1651833740000|2022-05-06 10:42:20|142.96|140.56|142.96|140.56|143|140.6|142.96|140.56|0
1651833750000|2022-05-06 10:42:30|142.79|140.39|142.7|140.3|142.96|140.56|142.7|140.3|0
1651833760000|2022-05-06 10:42:40|142.87|140.47|142.87|140.47|143|140.6|142.87|140.47|0
1651833770000|2022-05-06 10:42:50|142.83|140.43|143.47|141.07|143.47|141.07|142.83|140.43|0
1651833780000|2022-05-06 10:43:00|143.38|140.98|143.47|141.07|143.47|141.07|143.38|140.98|0
1651833790000|2022-05-06 10:43:10|143.42|141.02|143.38|140.98|143.42|141.02|143.38|140.98|0
1651833800000|2022-05-06 10:43:20|143.47|141.07|143.47|141.07|143.47|141.07|143.38|140.98|0
1651833810000|2022-05-06 10:43:30|143.42|141.02|143.68|141.28|143.68|141.28|143.42|141.02|0
1651833820000|2022-05-06 10:43:40|143.81|141.41|143.94|141.54|143.94|141.54|143.81|141.41|0
1651833830000|2022-05-06 10:43:50|143.9|141.5|143.77|141.37|143.9|141.5|143.77|141.37|0
1651833840000|2022-05-06 10:44:00|143.68|141.28|143.59|141.19|143.68|141.28|143.59|141.19|0
1651833850000|2022-05-06 10:44:10|143.64|141.24|143.3|140.9|143.64|141.24|143.25|140.85|0
1651833860000|2022-05-06 10:44:20|143.34|140.94|143.13|140.73|143.47|141.07|143.13|140.73|0
1651833870000|2022-05-06 10:44:30|143.17|140.77|143.17|140.77|143.17|140.77|143.13|140.73|0
1651833880000|2022-05-06 10:44:40|143.13|140.73|143.13|140.73|143.13|140.73|143.13|140.73|0
1651833890000|2022-05-06 10:44:50|143.08|140.68|143.3|140.9|143.3|140.9|143.08|140.68|0
1651833900000|2022-05-06 10:45:00|143.25|140.85|143.21|140.81|143.3|140.9|143.21|140.81|0
1651833910000|2022-05-06 10:45:10|143.04|140.64|143.13|140.73|143.13|140.73|142.96|140.56|0
1651833920000|2022-05-06 10:45:20|143.08|140.68|143|140.6|143.13|140.73|143|140.6|0
1651833930000|2022-05-06 10:45:30|143.08|140.68|143.17|140.77|143.17|140.77|143.04|140.64|0
1651833940000|2022-05-06 10:45:40|143.13|140.73|143.13|140.73|143.13|140.73|142.96|140.56|0
1651833950000|2022-05-06 10:45:50|142.96|140.56|142.83|140.43|142.96|140.56|142.83|140.43|0
1651833960000|2022-05-06 10:46:00|142.96|140.56|142.66|140.26|142.96|140.56|142.66|140.26|0
1651833970000|2022-05-06 10:46:10|142.79|140.39|142.83|140.43|142.83|140.43|142.79|140.39|0
1651833980000|2022-05-06 10:46:20|142.87|140.47|142.91|140.51|142.91|140.51|142.87|140.47|0
1651833990000|2022-05-06 10:46:30|142.96|140.56|143.21|140.81|143.21|140.81|142.96|140.56|0
1651834000000|2022-05-06 10:46:40|143.17|140.77|143.08|140.68|143.25|140.85|143.08|140.68|0
1651834010000|2022-05-06 10:46:50|142.96|140.56|142.87|140.47|142.96|140.56|142.87|140.47|0
1651834020000|2022-05-06 10:47:00|142.79|140.39|142.91|140.51|142.91|140.51|142.74|140.34|0
1651834030000|2022-05-06 10:47:10|143|140.6|142.87|140.47|143|140.6|142.79|140.39|0
1651834040000|2022-05-06 10:47:20|142.83|140.43|142.83|140.43|142.87|140.47|142.7|140.3|0
1651834050000|2022-05-06 10:47:30|142.79|140.39|142.83|140.43|142.83|140.43|142.79|140.39|0
1651834060000|2022-05-06 10:47:40|142.96|140.56|143.13|140.73|143.13|140.73|142.83|140.43|0
1651834080000|2022-05-06 10:48:00|143.21|140.81|143.13|140.73|143.21|140.81|143.13|140.73|0
1651834090000|2022-05-06 10:48:10|143.25|140.85|143|140.6|143.25|140.85|143|140.6|0
1651834100000|2022-05-06 10:48:20|143.04|140.64|143.08|140.68|143.08|140.68|143.04|140.64|0
1651834110000|2022-05-06 10:48:30|143.13|140.73|143.08|140.68|143.13|140.73|143.08|140.68|0
1651834120000|2022-05-06 10:48:40|143.13|140.73|143.08|140.68|143.17|140.77|143.08|140.68|0
1651834130000|2022-05-06 10:48:50|143.17|140.77|143.21|140.81|143.21|140.81|143.17|140.77|0
1651834140000|2022-05-06 10:49:00|143.17|140.77|143.13|140.73|143.17|140.77|143.13|140.73|0
1651834150000|2022-05-06 10:49:10|143.47|141.07|143.38|140.98|143.55|141.15|143.38|140.98|0
1651834160000|2022-05-06 10:49:20|143.42|141.02|143.64|141.24|143.64|141.24|143.42|141.02|0
1651834170000|2022-05-06 10:49:30|143.59|141.19|143.64|141.24|143.64|141.24|143.59|141.19|0
1651834180000|2022-05-06 10:49:40|143.72|141.32|143.55|141.15|143.72|141.32|143.55|141.15|0
1651834200000|2022-05-06 10:50:00|143.51|141.11|143.55|141.15|143.68|141.28|143.51|141.11|0
1651834210000|2022-05-06 10:50:10|143.64|141.24|143.68|141.28|143.68|141.28|143.64|141.24|0
1651834220000|2022-05-06 10:50:20|143.59|141.19|143.72|141.32|143.72|141.32|143.59|141.19|0
1651834230000|2022-05-06 10:50:30|143.76|141.36|143.76|141.36|143.81|141.41|143.76|141.36|0
1651834240000|2022-05-06 10:50:40|143.68|141.28|143.76|141.36|143.81|141.41|143.68|141.28|0
1651834250000|2022-05-06 10:50:50|143.81|141.41|143.76|141.36|143.81|141.41|143.76|141.36|0
1651834260000|2022-05-06 10:51:00|143.72|141.32|143.64|141.24|143.72|141.32|143.55|141.15|0
1651834270000|2022-05-06 10:51:10|143.68|141.28|143.64|141.24|143.68|141.28|143.64|141.24|0
1651834280000|2022-05-06 10:51:20|143.59|141.19|143.64|141.24|143.64|141.24|143.55|141.15|0
1651834290000|2022-05-06 10:51:30|143.68|141.28|143.47|141.07|143.72|141.32|143.47|141.07|0
1651834300000|2022-05-06 10:51:40|143.38|140.98|143.12|140.72|143.38|140.98|143.12|140.72|0
1651834310000|2022-05-06 10:51:50|143.17|140.77|143.21|140.81|143.21|140.81|143.17|140.77|0
1651834320000|2022-05-06 10:52:00|143.12|140.72|142.91|140.51|143.12|140.72|142.78|140.38|0
1651834330000|2022-05-06 10:52:10|142.99|140.59|142.7|140.3|142.99|140.59|142.65|140.25|0
1651834340000|2022-05-06 10:52:20|142.61|140.21|142.36|139.96|142.61|140.21|142.27|139.87|0
1651834350000|2022-05-06 10:52:30|142.27|139.87|142.23|139.83|142.27|139.87|142.23|139.83|0
1651834360000|2022-05-06 10:52:40|142.19|139.79|142.27|139.87|142.27|139.87|142.1|139.7|0
1651834370000|2022-05-06 10:52:50|142.36|139.96|142.19|139.79|142.36|139.96|142.19|139.79|0
1651834380000|2022-05-06 10:53:00|142.15|139.75|142.27|139.87|142.27|139.87|142.15|139.75|0
1651834390000|2022-05-06 10:53:10|142.53|140.13|142.36|139.96|142.53|140.13|142.36|139.96|0
1651834400000|2022-05-06 10:53:20|142.27|139.87|142.15|139.75|142.27|139.87|142.1|139.7|0
1651834410000|2022-05-06 10:53:30|142.06|139.66|142.02|139.62|142.06|139.66|142.02|139.62|0
1651834420000|2022-05-06 10:53:40|142.14|139.74|142.48|140.08|142.48|140.08|142.14|139.74|0
1651834430000|2022-05-06 10:53:50|142.53|140.13|142.36|139.96|142.53|140.13|142.36|139.96|0
1651834440000|2022-05-06 10:54:00|142.27|139.87|142.19|139.79|142.27|139.87|142.19|139.79|0
1651834450000|2022-05-06 10:54:10|142.27|139.87|142.27|139.87|142.27|139.87|142.19|139.79|0
1651834460000|2022-05-06 10:54:20|142.19|139.79|142.02|139.62|142.19|139.79|142.02|139.62|0
1651834470000|2022-05-06 10:54:30|141.93|139.53|141.85|139.45|141.93|139.53|141.85|139.45|0
1651834480000|2022-05-06 10:54:40|141.93|139.53|142.23|139.83|142.23|139.83|141.93|139.53|0
1651834490000|2022-05-06 10:54:50|142.31|139.91|142.19|139.79|142.31|139.91|142.19|139.79|0
1651834500000|2022-05-06 10:55:00|142.02|139.62|141.93|139.53|142.02|139.62|141.93|139.53|0
1651834510000|2022-05-06 10:55:10|142.02|139.62|141.85|139.45|142.02|139.62|141.85|139.45|0
1651834520000|2022-05-06 10:55:20|141.81|139.41|142.06|139.66|142.06|139.66|141.81|139.41|0
1651834530000|2022-05-06 10:55:30|142.1|139.7|142.02|139.62|142.1|139.7|141.93|139.53|0
1651834540000|2022-05-06 10:55:40|141.97|139.57|141.97|139.57|142.02|139.62|141.97|139.57|0
1651834550000|2022-05-06 10:55:50|141.89|139.49|141.68|139.28|141.89|139.49|141.68|139.28|0
1651834560000|2022-05-06 10:56:00|141.81|139.41|141.51|139.11|141.81|139.41|141.38|138.98|0
1651834570000|2022-05-06 10:56:10|141.47|139.07|141.51|139.11|141.51|139.11|141.43|139.03|0
1651834580000|2022-05-06 10:56:20|141.55|139.15|141.6|139.2|141.6|139.2|141.55|139.15|0
1651834590000|2022-05-06 10:56:30|141.55|139.15|141.6|139.2|141.6|139.2|141.55|139.15|0
1651834600000|2022-05-06 10:56:40|141.47|139.07|141.47|139.07|141.47|139.07|141.47|139.07|0
1651834610000|2022-05-06 10:56:50|141.43|139.03|141.43|139.03|141.43|139.03|141.38|138.98|0
1651834620000|2022-05-06 10:57:00|141.34|138.94|141.51|139.11|141.51|139.11|141.34|138.94|0
1651834630000|2022-05-06 10:57:10|141.47|139.07|141.47|139.07|141.55|139.15|141.47|139.07|0
1651834640000|2022-05-06 10:57:20|141.43|139.03|141.43|139.03|141.43|139.03|141.43|139.03|0
1651834650000|2022-05-06 10:57:30|141.51|139.11|141.51|139.11|141.55|139.15|141.51|139.11|0
1651834660000|2022-05-06 10:57:40|141.47|139.07|141.34|138.94|141.47|139.07|141.34|138.94|0
1651834670000|2022-05-06 10:57:50|141.17|138.77|141.17|138.77|141.17|138.77|141.17|138.77|0
1651834680000|2022-05-06 10:58:00|141.26|138.86|141.26|138.86|141.3|138.9|141.26|138.86|0
1651834690000|2022-05-06 10:58:10|141.17|138.77|141.17|138.77|141.17|138.77|141.09|138.69|0
1651834700000|2022-05-06 10:58:20|141.13|138.73|141.17|138.77|141.17|138.77|141|138.6|0
1651834710000|2022-05-06 10:58:30|141.51|139.11|141.51|139.11|141.59|139.19|141.51|139.11|0
1651834720000|2022-05-06 10:58:40|141.43|139.03|141.51|139.11|141.51|139.11|141.43|139.03|0
1651834730000|2022-05-06 10:58:50|141.43|139.03|141.43|139.03|141.43|139.03|141.43|139.03|0
1651834740000|2022-05-06 10:59:00|141.34|138.94|141.34|138.94|141.34|138.94|141.34|138.94|0
1651834750000|2022-05-06 10:59:10|141.26|138.86|141.47|139.07|141.47|139.07|141.26|138.86|0
1651834760000|2022-05-06 10:59:20|141.51|139.11|141.59|139.19|141.59|139.19|141.51|139.11|0
1651834770000|2022-05-06 10:59:30|142.1|139.7|142.36|139.96|142.36|139.96|142.1|139.7|0
1651834780000|2022-05-06 10:59:40|142.27|139.87|142.44|140.04|142.44|140.04|142.27|139.87|0
1651834790000|2022-05-06 10:59:50|142.48|140.08|142.27|139.87|142.48|140.08|142.27|139.87|0
1651834800000|2022-05-06 11:00:00|142.36|139.96|142.19|139.79|142.4|140|142.19|139.79|0
1651834810000|2022-05-06 11:00:10|141.85|139.45|141.97|139.57|141.97|139.57|141.76|139.36|0
1651834820000|2022-05-06 11:00:20|141.93|139.53|142.06|139.66|142.1|139.7|141.89|139.49|0
1651834830000|2022-05-06 11:00:30|142.02|139.62|141.93|139.53|142.02|139.62|141.85|139.45|0
1651834840000|2022-05-06 11:00:40|141.85|139.45|141.51|139.11|141.85|139.45|141.51|139.11|0
1651834850000|2022-05-06 11:00:50|141.68|139.28|141.09|138.69|141.68|139.28|141.09|138.69|0
1651834860000|2022-05-06 11:01:00|140.92|138.52|140.5|138.1|141|138.6|140.5|138.1|0
1651834870000|2022-05-06 11:01:10|140.58|138.18|140.67|138.27|140.67|138.27|140.58|138.18|0
1651834880000|2022-05-06 11:01:20|140.5|138.1|140.62|138.22|140.62|138.22|140.5|138.1|0
1651834890000|2022-05-06 11:01:30|140.41|138.01|140.41|138.01|140.58|138.18|140.41|138.01|0
1651834900000|2022-05-06 11:01:40|140.5|138.1|140.58|138.18|140.58|138.18|140.5|138.1|0
1651834910000|2022-05-06 11:01:50|140.67|138.27|140.5|138.1|140.67|138.27|140.41|138.01|0
1651834920000|2022-05-06 11:02:00|140.54|138.14|140.83|138.43|140.83|138.43|140.54|138.14|0
1651834930000|2022-05-06 11:02:10|141|138.6|141.26|138.86|141.26|138.86|141|138.6|0
1651834940000|2022-05-06 11:02:20|141.09|138.69|141.26|138.86|141.26|138.86|141.04|138.64|0
1651834950000|2022-05-06 11:02:30|141.13|138.73|141.34|138.94|141.34|138.94|141.13|138.73|0
1651834960000|2022-05-06 11:02:40|141.42|139.02|141.21|138.81|141.42|139.02|141.21|138.81|0
1651834970000|2022-05-06 11:02:50|141.25|138.85|141.25|138.85|141.34|138.94|141.25|138.85|0
1651834980000|2022-05-06 11:03:00|141.17|138.77|141.09|138.69|141.17|138.77|141.09|138.69|0
1651834990000|2022-05-06 11:03:10|141.25|138.85|141.38|138.98|141.38|138.98|141.25|138.85|0
1651835000000|2022-05-06 11:03:20|141.42|139.02|141.51|139.11|141.51|139.11|141.42|139.02|0
1651835010000|2022-05-06 11:03:30|141.68|139.28|141.51|139.11|141.68|139.28|141.51|139.11|0
1651835020000|2022-05-06 11:03:40|141.42|139.02|141.34|138.94|141.46|139.06|141.34|138.94|0
1651835030000|2022-05-06 11:03:50|141.25|138.85|141.25|138.85|141.25|138.85|141.17|138.77|0
1651835040000|2022-05-06 11:04:00|141.21|138.81|141.17|138.77|141.21|138.81|141.17|138.77|0
1651835050000|2022-05-06 11:04:10|141.04|138.64|141.13|138.73|141.17|138.77|141.04|138.64|0
1651835060000|2022-05-06 11:04:20|141|138.6|141.04|138.64|141.04|138.64|141|138.6|0
1651835070000|2022-05-06 11:04:30|140.96|138.56|140.79|138.39|140.96|138.56|140.79|138.39|0
1651835080000|2022-05-06 11:04:40|140.75|138.35|140.58|138.18|140.83|138.43|140.58|138.18|0
1651835090000|2022-05-06 11:04:50|140.66|138.26|140.45|138.05|140.66|138.26|140.45|138.05|0
1651835100000|2022-05-06 11:05:00|140.5|138.1|140.45|138.05|140.54|138.14|140.45|138.05|0
1651835110000|2022-05-06 11:05:10|140.41|138.01|140.58|138.18|140.58|138.18|140.41|138.01|0
1651835120000|2022-05-06 11:05:20|140.5|138.1|140.16|137.76|140.5|138.1|140.16|137.76|0
1651835130000|2022-05-06 11:05:30|140.08|137.68|140.58|138.18|140.58|138.18|140.08|137.68|0
1651835140000|2022-05-06 11:05:40|140.54|138.14|140.37|137.97|140.54|138.14|140.37|137.97|0
1651835150000|2022-05-06 11:05:50|140.24|137.84|140.41|138.01|140.41|138.01|140.24|137.84|0
1651835160000|2022-05-06 11:06:00|140.5|138.1|140.5|138.1|140.54|138.14|140.5|138.1|0
1651835170000|2022-05-06 11:06:10|140.41|138.01|140.45|138.05|140.45|138.05|140.41|138.01|0
1651835180000|2022-05-06 11:06:20|140.5|138.1|140.87|138.47|140.87|138.47|140.5|138.1|0
1651835190000|2022-05-06 11:06:30|140.92|138.52|140.66|138.26|140.92|138.52|140.66|138.26|0
1651835200000|2022-05-06 11:06:40|140.7|138.3|140.75|138.35|140.75|138.35|140.7|138.3|0
1651835210000|2022-05-06 11:06:50|140.83|138.43|140.66|138.26|140.83|138.43|140.58|138.18|0
1651835220000|2022-05-06 11:07:00|140.62|138.22|140.58|138.18|140.62|138.22|140.58|138.18|0
1651835230000|2022-05-06 11:07:10|140.41|138.01|140.49|138.09|140.49|138.09|140.41|138.01|0
1651835240000|2022-05-06 11:07:20|140.41|138.01|140.37|137.97|140.41|138.01|140.37|137.97|0
1651835250000|2022-05-06 11:07:30|140.41|138.01|140.28|137.88|140.41|138.01|140.24|137.84|0
1651835260000|2022-05-06 11:07:40|140.37|137.97|140.58|138.18|140.58|138.18|140.37|137.97|0
1651835270000|2022-05-06 11:07:50|140.75|138.35|140.96|138.56|141|138.6|140.75|138.35|0
1651835280000|2022-05-06 11:08:00|140.92|138.52|140.58|138.18|140.92|138.52|140.58|138.18|0
1651835290000|2022-05-06 11:08:10|140.45|138.05|140.49|138.09|140.49|138.09|140.45|138.05|0
1651835300000|2022-05-06 11:08:20|140.58|138.18|140.16|137.76|140.58|138.18|140.16|137.76|0
1651835310000|2022-05-06 11:08:30|140.33|137.93|140.2|137.8|140.33|137.93|140.2|137.8|0
1651835320000|2022-05-06 11:08:40|140.24|137.84|140.07|137.67|140.24|137.84|140.07|137.67|0
1651835330000|2022-05-06 11:08:50|139.99|137.59|139.99|137.59|140.07|137.67|139.99|137.59|0
1651835340000|2022-05-06 11:09:00|140.07|137.67|139.82|137.42|140.07|137.67|139.82|137.42|0
1651835350000|2022-05-06 11:09:10|139.74|137.34|139.53|137.13|139.74|137.34|139.53|137.13|0
1651835360000|2022-05-06 11:09:20|139.65|137.25|139.74|137.34|139.82|137.42|139.65|137.25|0
1651835370000|2022-05-06 11:09:30|139.65|137.25|139.74|137.34|139.74|137.34|139.65|137.25|0
1651835380000|2022-05-06 11:09:40|139.82|137.42|139.65|137.25|139.82|137.42|139.65|137.25|0
1651835390000|2022-05-06 11:09:50|139.74|137.34|139.95|137.55|139.95|137.55|139.74|137.34|0
1651835400000|2022-05-06 11:10:00|139.99|137.59|139.82|137.42|139.99|137.59|139.82|137.42|0
1651835410000|2022-05-06 11:10:10|139.91|137.51|139.82|137.42|139.95|137.55|139.82|137.42|0
1651835420000|2022-05-06 11:10:20|139.78|137.38|139.69|137.29|139.78|137.38|139.69|137.29|0
1651835430000|2022-05-06 11:10:30|139.65|137.25|139.74|137.34|139.74|137.34|139.65|137.25|0
1651835440000|2022-05-06 11:10:40|139.82|137.42|139.69|137.29|139.82|137.42|139.65|137.25|0
1651835450000|2022-05-06 11:10:50|139.61|137.21|139.86|137.46|139.86|137.46|139.61|137.21|0
1651835460000|2022-05-06 11:11:00|139.82|137.42|139.74|137.34|139.82|137.42|139.65|137.25|0
1651835470000|2022-05-06 11:11:10|139.57|137.17|139.57|137.17|139.57|137.17|139.49|137.09|0
1651835480000|2022-05-06 11:11:20|139.49|137.09|139.44|137.04|139.49|137.09|139.4|137|0
1651835490000|2022-05-06 11:11:30|139.4|137|139.36|136.96|139.4|137|139.32|136.92|0
1651835500000|2022-05-06 11:11:40|139.32|136.92|139.74|137.34|139.74|137.34|139.32|136.92|0
1651835510000|2022-05-06 11:11:50|139.82|137.42|139.65|137.25|139.82|137.42|139.65|137.25|0
1651835520000|2022-05-06 11:12:00|139.57|137.17|139.36|136.96|139.57|137.17|139.36|136.96|0
1651835530000|2022-05-06 11:12:10|139.15|136.75|139.32|136.92|139.32|136.92|139.15|136.75|0
1651835540000|2022-05-06 11:12:20|139.36|136.96|139.23|136.83|139.36|136.96|139.23|136.83|0
1651835550000|2022-05-06 11:12:30|139.15|136.75|139.15|136.75|139.15|136.75|138.9|136.5|0
1651835560000|2022-05-06 11:12:40|138.94|136.54|138.86|136.46|138.94|136.54|138.86|136.46|0
1651835570000|2022-05-06 11:12:50|138.9|136.5|138.9|136.5|138.98|136.58|138.9|136.5|0
1651835580000|2022-05-06 11:13:00|138.98|136.58|138.9|136.5|138.98|136.58|138.9|136.5|0
1651835590000|2022-05-06 11:13:10|138.82|136.42|138.98|136.58|138.98|136.58|138.82|136.42|0
1651835600000|2022-05-06 11:13:20|138.9|136.5|138.82|136.42|138.9|136.5|138.82|136.42|0
1651835610000|2022-05-06 11:13:30|138.9|136.5|138.9|136.5|138.9|136.5|138.9|136.5|0
1651835620000|2022-05-06 11:13:40|138.65|136.25|138.57|136.17|138.69|136.29|138.57|136.17|0
1651835630000|2022-05-06 11:13:50|138.48|136.08|138.48|136.08|138.48|136.08|138.48|136.08|0
1651835640000|2022-05-06 11:14:00|138.57|136.17|138.69|136.29|138.69|136.29|138.57|136.17|0
1651835650000|2022-05-06 11:14:10|138.65|136.25|138.65|136.25|138.65|136.25|138.65|136.25|0
1651835660000|2022-05-06 11:14:20|138.69|136.29|138.52|136.12|138.69|136.29|138.52|136.12|0
1651835670000|2022-05-06 11:14:30|138.57|136.17|138.57|136.17|138.57|136.17|138.57|136.17|0
1651835680000|2022-05-06 11:14:40|138.52|136.12|138.36|135.96|138.52|136.12|138.15|135.75|0
1651835690000|2022-05-06 11:14:50|138.4|136|138.4|136|138.4|136|138.36|135.96|0
1651835700000|2022-05-06 11:15:00|138.48|136.08|138.4|136|138.48|136.08|138.4|136|0
1651835710000|2022-05-06 11:15:10|138.44|136.04|138.4|136|138.44|136.04|138.4|136|0
1651835720000|2022-05-06 11:15:20|138.36|135.96|138.52|136.12|138.52|136.12|138.32|135.92|0
1651835730000|2022-05-06 11:15:30|138.48|136.08|138.52|136.12|138.52|136.12|138.48|136.08|0
1651835740000|2022-05-06 11:15:40|138.48|136.08|138.48|136.08|138.48|136.08|138.48|136.08|0
1651835750000|2022-05-06 11:15:50|138.57|136.17|138.4|136|138.57|136.17|138.4|136|0
1651835760000|2022-05-06 11:16:00|138.15|135.75|137.73|135.33|138.15|135.75|137.65|135.25|0
1651835770000|2022-05-06 11:16:10|137.9|135.5|138.07|135.67|138.07|135.67|137.9|135.5|0
1651835780000|2022-05-06 11:16:20|138.23|135.83|138.23|135.83|138.23|135.83|138.11|135.71|0
1651835790000|2022-05-06 11:16:30|138.36|135.96|138.23|135.83|138.36|135.96|138.23|135.83|0
1651835800000|2022-05-06 11:16:40|138.27|135.87|138.48|136.08|138.48|136.08|138.15|135.75|0
1651835810000|2022-05-06 11:16:50|138.44|136.04|138.19|135.79|138.44|136.04|138.19|135.79|0
1651835820000|2022-05-06 11:17:00|138.23|135.83|138.23|135.83|138.23|135.83|138.07|135.67|0
1651835830000|2022-05-06 11:17:10|138.27|135.87|138.48|136.08|138.48|136.08|138.27|135.87|0
1651835840000|2022-05-06 11:17:20|138.4|136|138.57|136.17|138.57|136.17|138.4|136|0
1651835850000|2022-05-06 11:17:30|138.52|136.12|138.32|135.92|138.52|136.12|138.32|135.92|0
1651835860000|2022-05-06 11:17:40|138.4|136|138.32|135.92|138.4|136|138.32|135.92|0
1651835870000|2022-05-06 11:17:50|138.31|135.91|138.27|135.87|138.4|136|138.27|135.87|0
1651835880000|2022-05-06 11:18:00|135.16|132.76|137.55|135.15|137.55|135.15|135.16|132.76|0
1651835890000|2022-05-06 11:18:10|137.47|135.07|138.81|136.41|138.81|136.41|137.47|135.07|0
1651835900000|2022-05-06 11:18:20|138.73|136.33|138.56|136.16|138.73|136.33|138.56|136.16|0
1651835910000|2022-05-06 11:18:30|138.39|135.99|138.31|135.91|138.39|135.99|138.23|135.83|0
1651835920000|2022-05-06 11:18:40|138.39|135.99|138.56|136.16|138.56|136.16|138.39|135.99|0
1651835930000|2022-05-06 11:18:50|138.48|136.08|138.43|136.03|138.52|136.12|138.43|136.03|0
1651835940000|2022-05-06 11:19:00|138.48|136.08|138.39|135.99|138.48|136.08|138.39|135.99|0
1651835950000|2022-05-06 11:19:10|138.35|135.95|138.39|135.99|138.39|135.99|138.35|135.95|0
1651835960000|2022-05-06 11:19:20|138.48|136.08|138.43|136.03|138.48|136.08|138.43|136.03|0
1651835970000|2022-05-06 11:19:30|138.39|135.99|138.64|136.24|138.64|136.24|138.39|135.99|0
1651835980000|2022-05-06 11:19:40|138.73|136.33|138.64|136.24|138.73|136.33|138.64|136.24|0
1651835990000|2022-05-06 11:19:50|138.6|136.2|138.23|135.83|138.6|136.2|138.23|135.83|0
1651836000000|2022-05-06 11:20:00|138.31|135.91|138.56|136.16|138.56|136.16|138.31|135.91|0
1651836010000|2022-05-06 11:20:10|138.6|136.2|138.6|136.2|138.6|136.2|138.6|136.2|0
1651836020000|2022-05-06 11:20:20|138.77|136.37|138.73|136.33|138.77|136.37|138.73|136.33|0
1651836030000|2022-05-06 11:20:30|138.81|136.41|138.93|136.53|138.93|136.53|138.81|136.41|0
1651836040000|2022-05-06 11:20:40|139.14|136.74|139.14|136.74|139.14|136.74|139.06|136.66|0
1651836050000|2022-05-06 11:20:50|138.98|136.58|138.81|136.41|138.98|136.58|138.81|136.41|0
1651836060000|2022-05-06 11:21:00|138.85|136.45|139.1|136.7|139.1|136.7|138.85|136.45|0
1651836070000|2022-05-06 11:21:10|139.27|136.87|139.14|136.74|139.31|136.91|139.14|136.74|0
1651836080000|2022-05-06 11:21:20|139.23|136.83|139.31|136.91|139.31|136.91|139.23|136.83|0
1651836090000|2022-05-06 11:21:30|139.35|136.95|139.31|136.91|139.39|136.99|139.31|136.91|0
1651836100000|2022-05-06 11:21:40|139.39|136.99|139.73|137.33|139.73|137.33|139.39|136.99|0
1651836110000|2022-05-06 11:21:50|139.64|137.24|139.48|137.08|139.64|137.24|139.48|137.08|0
1651836120000|2022-05-06 11:22:00|139.39|136.99|139.64|137.24|139.64|137.24|139.39|136.99|0
1651836130000|2022-05-06 11:22:10|139.6|137.2|139.48|137.08|139.6|137.2|139.48|137.08|0
1651836140000|2022-05-06 11:22:20|139.56|137.16|139.52|137.12|139.56|137.16|139.52|137.12|0
1651836150000|2022-05-06 11:22:30|139.48|137.08|139.14|136.74|139.48|137.08|139.14|136.74|0
1651836160000|2022-05-06 11:22:40|139.23|136.83|138.81|136.41|139.23|136.83|138.81|136.41|0
1651836170000|2022-05-06 11:22:50|138.89|136.49|138.73|136.33|138.93|136.53|138.73|136.33|0
1651836180000|2022-05-06 11:23:00|138.68|136.28|138.64|136.24|138.68|136.28|138.64|136.24|0
1651836190000|2022-05-06 11:23:10|138.56|136.16|138.64|136.24|138.64|136.24|138.48|136.08|0
1651836200000|2022-05-06 11:23:20|138.68|136.28|138.68|136.28|138.68|136.28|138.68|136.28|0
1651836210000|2022-05-06 11:23:30|138.81|136.41|138.81|136.41|138.81|136.41|138.77|136.37|0
1651836220000|2022-05-06 11:23:40|139.02|136.62|138.98|136.58|139.02|136.62|138.89|136.49|0
1651836230000|2022-05-06 11:23:50|139.02|136.62|139.02|136.62|139.02|136.62|139.02|136.62|0
1651836240000|2022-05-06 11:24:00|138.93|136.53|139.14|136.74|139.14|136.74|138.93|136.53|0
1651836250000|2022-05-06 11:24:10|139.23|136.83|139.18|136.78|139.23|136.83|139.14|136.74|0
1651836260000|2022-05-06 11:24:20|139.31|136.91|139.48|137.08|139.48|137.08|139.31|136.91|0
1651836270000|2022-05-06 11:24:30|139.39|136.99|139.64|137.24|139.64|137.24|139.39|136.99|0
1651836280000|2022-05-06 11:24:40|139.6|137.2|139.56|137.16|139.6|137.2|139.56|137.16|0
1651836290000|2022-05-06 11:24:50|139.48|137.08|139.39|136.99|139.48|137.08|139.39|136.99|0
1651836300000|2022-05-06 11:25:00|139.43|137.03|139.23|136.83|139.43|137.03|139.23|136.83|0
1651836310000|2022-05-06 11:25:10|138.97|136.57|138.89|136.49|139.06|136.66|138.89|136.49|0
1651836320000|2022-05-06 11:25:20|138.72|136.32|138.85|136.45|138.85|136.45|138.72|136.32|0
1651836330000|2022-05-06 11:25:30|138.81|136.41|138.76|136.36|138.81|136.41|138.72|136.32|0
1651836340000|2022-05-06 11:25:40|138.81|136.41|138.68|136.28|138.81|136.41|138.68|136.28|0
1651836350000|2022-05-06 11:25:50|138.64|136.24|138.68|136.28|138.72|136.32|138.64|136.24|0
1651836360000|2022-05-06 11:26:00|138.6|136.2|138.64|136.24|138.64|136.24|138.22|135.82|0
1651836370000|2022-05-06 11:26:10|138.6|136.2|138.43|136.03|138.6|136.2|138.43|136.03|0
1651836380000|2022-05-06 11:26:20|138.51|136.11|138.93|136.53|138.93|136.53|138.51|136.11|0
1651836390000|2022-05-06 11:26:30|138.81|136.41|138.81|136.41|138.97|136.57|138.81|136.41|0
1651836400000|2022-05-06 11:26:40|138.72|136.32|138.72|136.32|138.81|136.41|138.72|136.32|0
1651836410000|2022-05-06 11:26:50|138.64|136.24|138.64|136.24|138.64|136.24|138.64|136.24|0
1651836420000|2022-05-06 11:27:00|138.72|136.32|138.56|136.16|138.72|136.32|138.47|136.07|0
1651836430000|2022-05-06 11:27:10|138.6|136.2|138.64|136.24|138.64|136.24|138.56|136.16|0
1651836440000|2022-05-06 11:27:20|138.72|136.32|138.56|136.16|138.81|136.41|138.56|136.16|0
1651836450000|2022-05-06 11:27:30|138.6|136.2|138.56|136.16|138.6|136.2|138.56|136.16|0
1651836470000|2022-05-06 11:27:50|138.76|136.36|138.89|136.49|138.89|136.49|138.76|136.36|0
1651836480000|2022-05-06 11:28:00|138.6|136.2|138.68|136.28|138.68|136.28|138.6|136.2|0
1651836490000|2022-05-06 11:28:10|138.81|136.41|138.93|136.53|138.97|136.57|138.81|136.41|0
1651836500000|2022-05-06 11:28:20|139.06|136.66|138.76|136.36|139.06|136.66|138.76|136.36|0
1651836510000|2022-05-06 11:28:30|138.81|136.41|138.97|136.57|138.97|136.57|138.81|136.41|0
1651836520000|2022-05-06 11:28:40|138.89|136.49|138.89|136.49|138.89|136.49|138.81|136.41|0
1651836530000|2022-05-06 11:28:50|138.81|136.41|138.81|136.41|138.81|136.41|138.81|136.41|0
1651836540000|2022-05-06 11:29:00|138.76|136.36|138.76|136.36|138.76|136.36|138.76|136.36|0
1651836550000|2022-05-06 11:29:10|138.93|136.53|138.97|136.57|139.06|136.66|138.93|136.53|0
1651836560000|2022-05-06 11:29:20|138.89|136.49|138.93|136.53|138.97|136.57|138.85|136.45|0
1651836570000|2022-05-06 11:29:30|138.97|136.57|138.89|136.49|138.97|136.57|138.89|136.49|0
1651836580000|2022-05-06 11:29:40|138.81|136.41|138.72|136.32|138.81|136.41|138.64|136.24|0
1651836590000|2022-05-06 11:29:50|138.64|136.24|138.6|136.2|138.64|136.24|138.6|136.2|0
1651836600000|2022-05-06 11:30:00|138.47|136.07|138.68|136.28|138.68|136.28|138.47|136.07|0
1651836610000|2022-05-06 11:30:10|138.72|136.32|138.64|136.24|138.81|136.41|138.64|136.24|0
1651836620000|2022-05-06 11:30:20|138.47|136.07|137.97|135.57|138.47|136.07|137.97|135.57|0
1651836630000|2022-05-06 11:30:30|138.14|135.74|138.06|135.66|138.14|135.74|137.97|135.57|0
1651836640000|2022-05-06 11:30:40|137.89|135.49|137.85|135.45|138.01|135.61|137.85|135.45|0
1651836650000|2022-05-06 11:30:50|137.76|135.36|137.72|135.32|137.76|135.36|137.56|135.16|0
1651836660000|2022-05-06 11:31:00|137.6|135.2|137.39|134.99|137.72|135.32|137.39|134.99|0
1651836670000|2022-05-06 11:31:10|137.23|134.83|137.81|135.41|137.81|135.41|137.23|134.83|0
1651836680000|2022-05-06 11:31:20|137.56|135.16|137.56|135.16|137.56|135.16|137.56|135.16|0
1651836690000|2022-05-06 11:31:30|137.64|135.24|137.72|135.32|137.81|135.41|137.64|135.24|0
1651836700000|2022-05-06 11:31:40|137.64|135.24|137.56|135.16|137.68|135.28|137.56|135.16|0
1651836710000|2022-05-06 11:31:50|137.48|135.08|137.56|135.16|137.56|135.16|137.48|135.08|0
1651836720000|2022-05-06 11:32:00|137.64|135.24|137.76|135.36|137.93|135.53|137.64|135.24|0
1651836730000|2022-05-06 11:32:10|137.64|135.24|137.97|135.57|137.97|135.57|137.64|135.24|0
1651836740000|2022-05-06 11:32:20|137.89|135.49|137.81|135.41|137.89|135.49|137.81|135.41|0
1651836750000|2022-05-06 11:32:30|137.89|135.49|138.14|135.74|138.14|135.74|137.89|135.49|0
1651836760000|2022-05-06 11:32:40|138.22|135.82|138.47|136.07|138.47|136.07|138.18|135.78|0
1651836770000|2022-05-06 11:32:50|138.43|136.03|138.47|136.07|138.47|136.07|138.43|136.03|0
1651836780000|2022-05-06 11:33:00|138.43|136.03|138.47|136.07|138.47|136.07|138.39|135.99|0
1651836790000|2022-05-06 11:33:10|138.55|136.15|138.64|136.24|138.64|136.24|138.55|136.15|0
1651836800000|2022-05-06 11:33:20|138.59|136.19|138.47|136.07|138.59|136.19|138.47|136.07|0
1651836810000|2022-05-06 11:33:30|138.31|135.91|138.22|135.82|138.31|135.91|138.22|135.82|0
1651836820000|2022-05-06 11:33:40|138.3|135.9|138.22|135.82|138.39|135.99|138.18|135.78|0
1651836830000|2022-05-06 11:33:50|138.14|135.74|138.22|135.82|138.3|135.9|138.14|135.74|0
1651836840000|2022-05-06 11:34:00|138.18|135.78|138.3|135.9|138.39|135.99|138.18|135.78|0
1651836850000|2022-05-06 11:34:10|138.26|135.86|138.43|136.03|138.43|136.03|138.22|135.82|0
1651836860000|2022-05-06 11:34:20|138.59|136.19|138.59|136.19|138.64|136.24|138.55|136.15|0
1651836870000|2022-05-06 11:34:30|138.64|136.24|138.64|136.24|138.72|136.32|138.64|136.24|0
1651836880000|2022-05-06 11:34:40|138.59|136.19|138.64|136.24|138.64|136.24|138.59|136.19|0
1651836890000|2022-05-06 11:34:50|138.89|136.49|138.89|136.49|138.89|136.49|138.89|136.49|0
1651836900000|2022-05-06 11:35:00|138.97|136.57|139.14|136.74|139.14|136.74|138.97|136.57|0
1651836910000|2022-05-06 11:35:10|139.22|136.82|139.22|136.82|139.39|136.99|139.22|136.82|0
1651836920000|2022-05-06 11:35:20|139.18|136.78|139.18|136.78|139.3|136.9|139.14|136.74|0
1651836930000|2022-05-06 11:35:30|139.14|136.74|139.05|136.65|139.14|136.74|139.05|136.65|0
1651836940000|2022-05-06 11:35:40|138.89|136.49|138.76|136.36|138.89|136.49|138.76|136.36|0
1651836950000|2022-05-06 11:35:50|138.64|136.24|138.39|135.99|138.64|136.24|138.39|135.99|0
1651836960000|2022-05-06 11:36:00|138.3|135.9|138.22|135.82|138.34|135.94|138.22|135.82|0
1651836970000|2022-05-06 11:36:10|138.3|135.9|138.43|136.03|138.43|136.03|138.3|135.9|0
1651836980000|2022-05-06 11:36:20|138.55|136.15|138.34|135.94|138.55|136.15|138.34|135.94|0
1651836990000|2022-05-06 11:36:30|138.22|135.82|138.22|135.82|138.22|135.82|138.22|135.82|0
1651837000000|2022-05-06 11:36:40|138.09|135.69|138.22|135.82|138.22|135.82|138.09|135.69|0
1651837010000|2022-05-06 11:36:50|138.14|135.74|138.22|135.82|138.22|135.82|138.14|135.74|0
1651837020000|2022-05-06 11:37:00|138.14|135.74|138.18|135.78|138.22|135.82|138.14|135.74|0
1651837030000|2022-05-06 11:37:10|138.55|136.15|138.93|136.53|138.93|136.53|138.47|136.07|0
1651837040000|2022-05-06 11:37:20|138.97|136.57|138.8|136.4|138.97|136.57|138.8|136.4|0
1651837050000|2022-05-06 11:37:30|138.89|136.49|139.39|136.99|139.39|136.99|138.89|136.49|0
1651837060000|2022-05-06 11:37:40|139.34|136.94|139.55|137.15|139.55|137.15|139.34|136.94|0
1651837070000|2022-05-06 11:37:50|139.72|137.32|139.64|137.24|139.72|137.32|139.64|137.24|0
1651837080000|2022-05-06 11:38:00|139.72|137.32|139.55|137.15|139.72|137.32|139.51|137.11|0
1651837090000|2022-05-06 11:38:10|139.47|137.07|139.55|137.15|139.55|137.15|139.47|137.07|0
1651837110000|2022-05-06 11:38:30|139.39|136.99|139.39|136.99|139.43|137.03|139.39|136.99|0
1651837120000|2022-05-06 11:38:40|139.47|137.07|139.59|137.19|139.59|137.19|139.34|136.94|0
1651837130000|2022-05-06 11:38:50|139.64|137.24|139.89|137.49|139.89|137.49|139.64|137.24|0
1651837140000|2022-05-06 11:39:00|139.93|137.53|139.81|137.41|139.93|137.53|139.81|137.41|0
1651837150000|2022-05-06 11:39:10|139.93|137.53|139.72|137.32|139.93|137.53|139.72|137.32|0
1651837160000|2022-05-06 11:39:20|139.55|137.15|139.59|137.19|139.64|137.24|139.55|137.15|0
1651837170000|2022-05-06 11:39:30|139.64|137.24|139.55|137.15|139.64|137.24|139.55|137.15|0
1651837180000|2022-05-06 11:39:40|139.64|137.24|139.72|137.32|139.72|137.32|139.64|137.24|0
1651837190000|2022-05-06 11:39:50|139.76|137.36|139.97|137.57|139.97|137.57|139.72|137.32|0
1651837200000|2022-05-06 11:40:00|139.89|137.49|140.06|137.66|140.06|137.66|139.89|137.49|0
1651837210000|2022-05-06 11:40:10|140.01|137.61|139.89|137.49|140.01|137.61|139.89|137.49|0
1651837220000|2022-05-06 11:40:20|139.8|137.4|139.59|137.19|139.8|137.4|139.59|137.19|0
1651837230000|2022-05-06 11:40:30|139.55|137.15|139.89|137.49|139.89|137.49|139.55|137.15|0
1651837240000|2022-05-06 11:40:40|139.8|137.4|139.72|137.32|139.8|137.4|139.72|137.32|0
1651837250000|2022-05-06 11:40:50|139.55|137.15|139.47|137.07|139.55|137.15|139.47|137.07|0
1651837260000|2022-05-06 11:41:00|139.51|137.11|139.51|137.11|139.59|137.19|139.47|137.07|0
1651837270000|2022-05-06 11:41:10|139.55|137.15|139.8|137.4|139.8|137.4|139.55|137.15|0
1651837280000|2022-05-06 11:41:20|139.97|137.57|139.93|137.53|139.97|137.57|139.84|137.44|0
1651837290000|2022-05-06 11:41:30|139.97|137.57|139.97|137.57|139.97|137.57|139.89|137.49|0
1651837300000|2022-05-06 11:41:40|139.93|137.53|140.06|137.66|140.06|137.66|139.89|137.49|0
1651837310000|2022-05-06 11:41:50|140.14|137.74|140.1|137.7|140.14|137.74|140.06|137.66|0
1651837320000|2022-05-06 11:42:00|140.39|137.99|140.39|137.99|140.48|138.08|140.31|137.91|0
1651837330000|2022-05-06 11:42:10|140.35|137.95|140.43|138.03|140.43|138.03|140.31|137.91|0
1651837340000|2022-05-06 11:42:20|140.39|137.99|140.22|137.82|140.39|137.99|140.22|137.82|0
1651837350000|2022-05-06 11:42:30|140.18|137.78|140.1|137.7|140.31|137.91|140.1|137.7|0
1651837360000|2022-05-06 11:42:40|140.14|137.74|140.1|137.7|140.14|137.74|140.1|137.7|0
1651837370000|2022-05-06 11:42:50|139.97|137.57|140.14|137.74|140.14|137.74|139.97|137.57|0
1651837380000|2022-05-06 11:43:00|140.06|137.66|139.97|137.57|140.06|137.66|139.97|137.57|0
1651837390000|2022-05-06 11:43:10|139.89|137.49|139.8|137.4|139.89|137.49|139.8|137.4|0
1651837400000|2022-05-06 11:43:20|139.89|137.49|140.06|137.66|140.06|137.66|139.8|137.4|0
1651837410000|2022-05-06 11:43:30|140.01|137.61|140.06|137.66|140.06|137.66|140.01|137.61|0
1651837420000|2022-05-06 11:43:40|139.97|137.57|140.22|137.82|140.22|137.82|139.97|137.57|0
1651837430000|2022-05-06 11:43:50|140.35|137.95|140.39|137.99|140.39|137.99|140.31|137.91|0
1651837440000|2022-05-06 11:44:00|140.35|137.95|140.39|137.99|140.39|137.99|140.35|137.95|0
1651837450000|2022-05-06 11:44:10|140.43|138.03|140.31|137.91|140.47|138.07|140.31|137.91|0
1651837460000|2022-05-06 11:44:20|140.22|137.82|140.31|137.91|140.47|138.07|140.22|137.82|0
1651837470000|2022-05-06 11:44:30|140.22|137.82|140.18|137.78|140.22|137.82|140.05|137.65|0
1651837480000|2022-05-06 11:44:40|140.14|137.74|140.31|137.91|140.31|137.91|140.14|137.74|0
1651837490000|2022-05-06 11:44:50|140.39|137.99|140.51|138.11|140.51|138.11|140.39|137.99|0
1651837500000|2022-05-06 11:45:00|140.56|138.16|140.39|137.99|140.56|138.16|140.39|137.99|0
1651837510000|2022-05-06 11:45:10|140.31|137.91|139.89|137.49|140.31|137.91|139.89|137.49|0
1651837520000|2022-05-06 11:45:20|139.93|137.53|140.01|137.61|140.05|137.65|139.93|137.53|0
1651837530000|2022-05-06 11:45:30|140.14|137.74|140.31|137.91|140.31|137.91|140.14|137.74|0
1651837540000|2022-05-06 11:45:40|140.22|137.82|140.31|137.91|140.31|137.91|140.18|137.78|0
1651837550000|2022-05-06 11:45:50|140.26|137.86|140.35|137.95|140.35|137.95|140.26|137.86|0
1651837560000|2022-05-06 11:46:00|140.39|137.99|140.35|137.95|140.39|137.99|140.31|137.91|0
1651837570000|2022-05-06 11:46:10|140.26|137.86|140.26|137.86|140.31|137.91|140.26|137.86|0
1651837580000|2022-05-06 11:46:20|140.14|137.74|140.18|137.78|140.31|137.91|140.14|137.74|0
1651837590000|2022-05-06 11:46:30|140.14|137.74|139.97|137.57|140.14|137.74|139.97|137.57|0
1651837600000|2022-05-06 11:46:40|140.05|137.65|140.05|137.65|140.05|137.65|139.97|137.57|0
1651837610000|2022-05-06 11:46:50|140.31|137.91|140.31|137.91|140.39|137.99|140.31|137.91|0
1651837620000|2022-05-06 11:47:00|140.22|137.82|140.31|137.91|140.31|137.91|140.22|137.82|0
1651837630000|2022-05-06 11:47:10|140.14|137.74|140.18|137.78|140.22|137.82|140.14|137.74|0
1651837640000|2022-05-06 11:47:20|140.05|137.65|140.05|137.65|140.05|137.65|139.97|137.57|0
1651837650000|2022-05-06 11:47:30|140.09|137.69|140.05|137.65|140.18|137.78|140.05|137.65|0
1651837660000|2022-05-06 11:47:40|140.09|137.69|140.05|137.65|140.09|137.69|140.01|137.61|0
1651837670000|2022-05-06 11:47:50|140.09|137.69|140.26|137.86|140.26|137.86|140.09|137.69|0
1651837680000|2022-05-06 11:48:00|140.39|137.99|140.22|137.82|140.39|137.99|140.22|137.82|0
1651837690000|2022-05-06 11:48:10|140.18|137.78|140.05|137.65|140.18|137.78|140.05|137.65|0
1651837710000|2022-05-06 11:48:30|140.14|137.74|140.39|137.99|140.39|137.99|140.14|137.74|0
1651837720000|2022-05-06 11:48:40|140.3|137.9|140.3|137.9|140.3|137.9|140.3|137.9|0
1651837730000|2022-05-06 11:48:50|140.39|137.99|140.39|137.99|140.39|137.99|140.39|137.99|0
1651837740000|2022-05-06 11:49:00|140.3|137.9|140.18|137.78|140.3|137.9|140.18|137.78|0
1651837750000|2022-05-06 11:49:10|140.14|137.74|140.14|137.74|140.22|137.82|140.14|137.74|0
1651837760000|2022-05-06 11:49:20|140.09|137.69|139.97|137.57|140.14|137.74|139.97|137.57|0
1651837770000|2022-05-06 11:49:30|140.01|137.61|139.89|137.49|140.01|137.61|139.89|137.49|0
1651837780000|2022-05-06 11:49:40|139.88|137.48|139.88|137.48|139.88|137.48|139.88|137.48|0
1651837790000|2022-05-06 11:49:50|140.05|137.65|139.88|137.48|140.05|137.65|139.88|137.48|0
1651837800000|2022-05-06 11:50:00|140.01|137.61|140.22|137.82|140.22|137.82|140.01|137.61|0
1651837810000|2022-05-06 11:50:10|140.05|137.65|140.09|137.69|140.09|137.69|140.05|137.65|0
1651837820000|2022-05-06 11:50:20|140.18|137.78|140.14|137.74|140.18|137.78|140.14|137.74|0
1651837830000|2022-05-06 11:50:30|140.22|137.82|140.05|137.65|140.22|137.82|140.05|137.65|0
1651837840000|2022-05-06 11:50:40|140.01|137.61|139.97|137.57|140.05|137.65|139.97|137.57|0
1651837850000|2022-05-06 11:50:50|139.88|137.48|139.97|137.57|139.97|137.57|139.88|137.48|0
1651837870000|2022-05-06 11:51:10|140.05|137.65|140.3|137.9|140.3|137.9|140.05|137.65|0
1651837880000|2022-05-06 11:51:20|140.22|137.82|140.14|137.74|140.22|137.82|140.14|137.74|0
1651837890000|2022-05-06 11:51:30|140.09|137.69|139.8|137.4|140.09|137.69|139.8|137.4|0
1651837900000|2022-05-06 11:51:40|139.76|137.36|139.72|137.32|139.8|137.4|139.72|137.32|0
1651837910000|2022-05-06 11:51:50|139.63|137.23|139.63|137.23|139.63|137.23|139.59|137.19|0
1651837920000|2022-05-06 11:52:00|139.72|137.32|139.72|137.32|139.76|137.36|139.72|137.32|0
1651837930000|2022-05-06 11:52:10|139.8|137.4|139.88|137.48|139.88|137.48|139.8|137.4|0
1651837950000|2022-05-06 11:52:30|139.8|137.4|139.88|137.48|139.88|137.48|139.8|137.4|0
1651837960000|2022-05-06 11:52:40|139.97|137.57|140.22|137.82|140.22|137.82|139.97|137.57|0
1651837970000|2022-05-06 11:52:50|140.14|137.74|140.22|137.82|140.22|137.82|140.14|137.74|0
1651837980000|2022-05-06 11:53:00|140.26|137.86|140.09|137.69|140.26|137.86|139.97|137.57|0
1651837990000|2022-05-06 11:53:10|140.14|137.74|139.97|137.57|140.14|137.74|139.97|137.57|0
1651838000000|2022-05-06 11:53:20|140.05|137.65|140.22|137.82|140.22|137.82|140.05|137.65|0
1651838010000|2022-05-06 11:53:30|140.14|137.74|140.26|137.86|140.26|137.86|140.14|137.74|0
1651838020000|2022-05-06 11:53:40|140.3|137.9|140.3|137.9|140.3|137.9|140.26|137.86|0
1651838030000|2022-05-06 11:53:50|140.34|137.94|140.34|137.94|140.34|137.94|140.3|137.9|0
1651838040000|2022-05-06 11:54:00|140.3|137.9|140.05|137.65|140.3|137.9|140.05|137.65|0
1651838050000|2022-05-06 11:54:10|140.09|137.69|140.05|137.65|140.09|137.69|140.05|137.65|0
1651838060000|2022-05-06 11:54:20|139.97|137.57|139.8|137.4|139.97|137.57|139.8|137.4|0
1651838080000|2022-05-06 11:54:40|139.84|137.44|139.97|137.57|140.05|137.65|139.84|137.44|0
1651838090000|2022-05-06 11:54:50|139.88|137.48|139.92|137.52|139.97|137.57|139.88|137.48|0
1651838100000|2022-05-06 11:55:00|139.97|137.57|140.09|137.69|140.13|137.73|139.97|137.57|0
1651838110000|2022-05-06 11:55:10|140.05|137.65|140.26|137.86|140.26|137.86|140.05|137.65|0
1651838120000|2022-05-06 11:55:20|140.3|137.9|140.26|137.86|140.3|137.9|140.26|137.86|0
1651838130000|2022-05-06 11:55:30|140.22|137.82|140.3|137.9|140.3|137.9|140.13|137.73|0
1651838140000|2022-05-06 11:55:40|140.47|138.07|140.64|138.24|140.64|138.24|140.47|138.07|0
1651838150000|2022-05-06 11:55:50|140.76|138.36|140.97|138.57|140.97|138.57|140.76|138.36|0
1651838160000|2022-05-06 11:56:00|141.06|138.66|141.14|138.74|141.14|138.74|141.06|138.66|0
1651838170000|2022-05-06 11:56:10|141.23|138.83|141.23|138.83|141.31|138.91|141.23|138.83|0
1651838180000|2022-05-06 11:56:20|141.14|138.74|140.97|138.57|141.14|138.74|140.97|138.57|0
1651838190000|2022-05-06 11:56:30|140.85|138.45|140.85|138.45|140.85|138.45|140.81|138.41|0
1651838200000|2022-05-06 11:56:40|140.76|138.36|140.81|138.41|140.85|138.45|140.76|138.36|0
1651838210000|2022-05-06 11:56:50|140.72|138.32|140.72|138.32|140.76|138.36|140.72|138.32|0
1651838220000|2022-05-06 11:57:00|140.64|138.24|140.47|138.07|140.64|138.24|140.47|138.07|0
1651838230000|2022-05-06 11:57:10|140.39|137.99|140.39|137.99|140.39|137.99|140.39|137.99|0
1651838240000|2022-05-06 11:57:20|140.3|137.9|140.3|137.9|140.3|137.9|140.05|137.65|0
1651838250000|2022-05-06 11:57:30|140.17|137.77|140.3|137.9|140.3|137.9|140.17|137.77|0
1651838260000|2022-05-06 11:57:40|140.26|137.86|139.59|137.19|140.26|137.86|139.59|137.19|0
1651838270000|2022-05-06 11:57:50|139.75|137.35|139.84|137.44|139.84|137.44|139.71|137.31|0
1651838280000|2022-05-06 11:58:00|139.8|137.4|139.8|137.4|139.88|137.48|139.8|137.4|0
1651838290000|2022-05-06 11:58:10|139.75|137.35|139.84|137.44|139.88|137.48|139.75|137.35|0
1651838300000|2022-05-06 11:58:20|139.88|137.48|139.88|137.48|139.88|137.48|139.75|137.35|0
1651838310000|2022-05-06 11:58:30|139.97|137.57|139.97|137.57|140.05|137.65|139.97|137.57|0
1651838320000|2022-05-06 11:58:40|140.01|137.61|139.88|137.48|140.01|137.61|139.88|137.48|0
1651838330000|2022-05-06 11:58:50|139.97|137.57|140.05|137.65|140.05|137.65|139.97|137.57|0
1651838340000|2022-05-06 11:59:00|140.22|137.82|140.3|137.9|140.3|137.9|140.22|137.82|0
1651838350000|2022-05-06 11:59:10|140.47|138.07|140.38|137.98|140.47|138.07|140.34|137.94|0
1651838360000|2022-05-06 11:59:20|140.47|138.07|140.51|138.11|140.55|138.15|140.47|138.07|0
1651838370000|2022-05-06 11:59:30|140.55|138.15|140.55|138.15|140.55|138.15|140.55|138.15|0
1651838380000|2022-05-06 11:59:40|140.59|138.19|140.64|138.24|140.64|138.24|140.59|138.19|0
1651838390000|2022-05-06 11:59:50|140.89|138.49|140.72|138.32|140.93|138.53|140.72|138.32|0
1651838400000|2022-05-06 12:00:00|140.47|138.07|140.55|138.15|140.72|138.32|140.38|137.98|0
1651838410000|2022-05-06 12:00:10|140.47|138.07|140.47|138.07|140.47|138.07|140.42|138.02|0
1651838420000|2022-05-06 12:00:20|140.55|138.15|140.47|138.07|140.55|138.15|140.38|137.98|0
1651838430000|2022-05-06 12:00:30|140.38|137.98|140.64|138.24|140.64|138.24|140.38|137.98|0
1651838440000|2022-05-06 12:00:40|140.76|138.36|140.89|138.49|140.93|138.53|140.76|138.36|0
1651838450000|2022-05-06 12:00:50|140.64|138.24|140.55|138.15|140.64|138.24|140.55|138.15|0
1651838460000|2022-05-06 12:01:00|140.72|138.32|140.72|138.32|140.89|138.49|140.72|138.32|0
1651838470000|2022-05-06 12:01:10|140.8|138.4|140.8|138.4|140.8|138.4|140.8|138.4|0
1651838480000|2022-05-06 12:01:20|140.72|138.32|140.76|138.36|140.76|138.36|140.72|138.32|0
1651838490000|2022-05-06 12:01:30|140.8|138.4|140.72|138.32|140.8|138.4|140.64|138.24|0
1651838500000|2022-05-06 12:01:40|140.8|138.4|140.8|138.4|140.8|138.4|140.76|138.36|0
1651838510000|2022-05-06 12:01:50|140.89|138.49|140.72|138.32|140.89|138.49|140.72|138.32|0
1651838520000|2022-05-06 12:02:00|140.59|138.19|140.8|138.4|140.8|138.4|140.59|138.19|0
1651838530000|2022-05-06 12:02:10|140.97|138.57|141.14|138.74|141.14|138.74|140.97|138.57|0
1651838540000|2022-05-06 12:02:20|141.06|138.66|141.06|138.66|141.14|138.74|141.06|138.66|0
1651838550000|2022-05-06 12:02:30|140.89|138.49|140.89|138.49|140.89|138.49|140.89|138.49|0
1651838560000|2022-05-06 12:02:40|140.97|138.57|140.89|138.49|140.97|138.57|140.89|138.49|0
1651838570000|2022-05-06 12:02:50|140.8|138.4|140.72|138.32|140.8|138.4|140.72|138.32|0
1651838580000|2022-05-06 12:03:00|140.8|138.4|140.89|138.49|140.97|138.57|140.8|138.4|0
1651838590000|2022-05-06 12:03:10|140.93|138.53|141.39|138.99|141.39|138.99|140.93|138.53|0
1651838600000|2022-05-06 12:03:20|141.35|138.95|141.22|138.82|141.39|138.99|141.22|138.82|0
1651838610000|2022-05-06 12:03:30|141.31|138.91|141.31|138.91|141.31|138.91|141.27|138.87|0
1651838620000|2022-05-06 12:03:40|141.27|138.87|141.22|138.82|141.27|138.87|141.22|138.82|0
1651838630000|2022-05-06 12:03:50|141.31|138.91|141.31|138.91|141.39|138.99|141.31|138.91|0
1651838640000|2022-05-06 12:04:00|141.39|138.99|141.48|139.08|141.48|139.08|141.39|138.99|0
1651838650000|2022-05-06 12:04:10|141.39|138.99|141.6|139.2|141.6|139.2|141.39|138.99|0
1651838660000|2022-05-06 12:04:20|141.65|139.25|141.73|139.33|141.82|139.42|141.65|139.25|0
1651838670000|2022-05-06 12:04:30|141.77|139.37|141.98|139.58|141.98|139.58|141.77|139.37|0
1651838680000|2022-05-06 12:04:40|141.9|139.5|141.9|139.5|141.94|139.54|141.9|139.5|0
1651838690000|2022-05-06 12:04:50|141.82|139.42|141.82|139.42|141.82|139.42|141.73|139.33|0
1651838700000|2022-05-06 12:05:00|141.77|139.37|141.82|139.42|141.82|139.42|141.77|139.37|0
1651838710000|2022-05-06 12:05:10|141.56|139.16|141.39|138.99|141.56|139.16|141.39|138.99|0
1651838720000|2022-05-06 12:05:20|141.31|138.91|141.31|138.91|141.31|138.91|141.14|138.74|0
1651838730000|2022-05-06 12:05:30|141.22|138.82|141.26|138.86|141.26|138.86|141.22|138.82|0
1651838740000|2022-05-06 12:05:40|141.14|138.74|141.39|138.99|141.39|138.99|141.14|138.74|0
1651838750000|2022-05-06 12:05:50|141.31|138.91|141.22|138.82|141.31|138.91|141.22|138.82|0
1651838760000|2022-05-06 12:06:00|141.14|138.74|141.14|138.74|141.35|138.95|141.14|138.74|0
1651838770000|2022-05-06 12:06:10|141.22|138.82|141.22|138.82|141.31|138.91|141.22|138.82|0
1651838780000|2022-05-06 12:06:20|141.14|138.74|141.31|138.91|141.31|138.91|141.14|138.74|0
1651838790000|2022-05-06 12:06:30|141.39|138.99|141.48|139.08|141.48|139.08|141.39|138.99|0
1651838800000|2022-05-06 12:06:40|141.39|138.99|141.48|139.08|141.52|139.12|141.39|138.99|0
1651838810000|2022-05-06 12:06:50|141.39|138.99|141.39|138.99|141.48|139.08|141.39|138.99|0
1651838820000|2022-05-06 12:07:00|141.56|139.16|141.65|139.25|141.65|139.25|141.39|138.99|0
1651838830000|2022-05-06 12:07:10|141.81|139.41|141.73|139.33|141.81|139.41|141.73|139.33|0
1651838840000|2022-05-06 12:07:20|141.69|139.29|141.65|139.25|141.69|139.29|141.65|139.25|0
1651838850000|2022-05-06 12:07:30|141.73|139.33|141.73|139.33|141.73|139.33|141.73|139.33|0
1651838860000|2022-05-06 12:07:40|141.81|139.41|141.9|139.5|141.9|139.5|141.73|139.33|0
1651838870000|2022-05-06 12:07:50|142.11|139.71|142.11|139.71|142.11|139.71|142.07|139.67|0
1651838880000|2022-05-06 12:08:00|142.07|139.67|142.49|140.09|142.49|140.09|142.07|139.67|0
1651838890000|2022-05-06 12:08:10|142.58|140.18|142.66|140.26|142.66|140.26|142.58|140.18|0
1651838900000|2022-05-06 12:08:20|142.58|140.18|142.66|140.26|142.66|140.26|142.58|140.18|0
1651838910000|2022-05-06 12:08:30|142.58|140.18|142.58|140.18|142.58|140.18|142.49|140.09|0
1651838920000|2022-05-06 12:08:40|142.41|140.01|142.41|140.01|142.41|140.01|142.36|139.96|0
1651838930000|2022-05-06 12:08:50|142.49|140.09|142.45|140.05|142.49|140.09|142.45|140.05|0
1651838940000|2022-05-06 12:09:00|142.49|140.09|142.58|140.18|142.58|140.18|142.49|140.09|0
1651838950000|2022-05-06 12:09:10|142.66|140.26|142.79|140.39|142.79|140.39|142.66|140.26|0
1651838960000|2022-05-06 12:09:20|142.92|140.52|143|140.6|143|140.6|142.92|140.52|0
1651838970000|2022-05-06 12:09:30|142.96|140.56|142.75|140.35|143|140.6|142.75|140.35|0
1651838980000|2022-05-06 12:09:40|142.79|140.39|142.83|140.43|142.92|140.52|142.79|140.39|0
1651838990000|2022-05-06 12:09:50|142.92|140.52|142.66|140.26|143|140.6|142.66|140.26|0
1651839000000|2022-05-06 12:10:00|142.92|140.52|142.83|140.43|142.92|140.52|142.83|140.43|0
1651839010000|2022-05-06 12:10:10|142.75|140.35|141.56|139.16|142.75|140.35|141.56|139.16|0
1651839020000|2022-05-06 12:10:20|141.68|139.28|141.64|139.24|141.68|139.28|141.56|139.16|0
1651839030000|2022-05-06 12:10:30|141.56|139.16|141.47|139.07|141.56|139.16|141.47|139.07|0
1651839040000|2022-05-06 12:10:40|141.51|139.11|141.56|139.16|141.56|139.16|141.47|139.07|0
1651839050000|2022-05-06 12:10:50|141.47|139.07|141.73|139.33|141.73|139.33|141.47|139.07|0
1651839060000|2022-05-06 12:11:00|141.64|139.24|141.56|139.16|141.64|139.24|141.56|139.16|0
1651839070000|2022-05-06 12:11:10|141.64|139.24|141.81|139.41|141.81|139.41|141.64|139.24|0
1651839080000|2022-05-06 12:11:20|141.72|139.32|141.72|139.32|141.72|139.32|141.72|139.32|0
1651839090000|2022-05-06 12:11:30|141.64|139.24|141.81|139.41|141.81|139.41|141.64|139.24|0
1651839100000|2022-05-06 12:11:40|141.72|139.32|141.72|139.32|141.72|139.32|141.72|139.32|0
1651839110000|2022-05-06 12:11:50|141.81|139.41|141.72|139.32|141.81|139.41|141.72|139.32|0
1651839120000|2022-05-06 12:12:00|141.89|139.49|141.85|139.45|141.98|139.58|141.85|139.45|0
1651839130000|2022-05-06 12:12:10|141.81|139.41|141.64|139.24|141.81|139.41|141.64|139.24|0
1651839140000|2022-05-06 12:12:20|141.72|139.32|141.72|139.32|141.81|139.41|141.72|139.32|0
1651839150000|2022-05-06 12:12:30|141.77|139.37|141.64|139.24|141.77|139.37|141.6|139.2|0
1651839160000|2022-05-06 12:12:40|141.6|139.2|141.47|139.07|141.6|139.2|141.47|139.07|0
1651839170000|2022-05-06 12:12:50|141.55|139.15|141.55|139.15|141.55|139.15|141.51|139.11|0
1651839180000|2022-05-06 12:13:00|141.72|139.32|141.55|139.15|141.72|139.32|141.55|139.15|0
1651839190000|2022-05-06 12:13:10|141.6|139.2|141.81|139.41|141.81|139.41|141.55|139.15|0
1651839200000|2022-05-06 12:13:20|141.72|139.32|141.64|139.24|141.72|139.32|141.64|139.24|0
1651839210000|2022-05-06 12:13:30|141.55|139.15|141.39|138.99|141.55|139.15|141.39|138.99|0
1651839220000|2022-05-06 12:13:40|141.3|138.9|141.3|138.9|141.3|138.9|141.3|138.9|0
1651839230000|2022-05-06 12:13:50|141.26|138.86|141.26|138.86|141.26|138.86|141.26|138.86|0
1651839240000|2022-05-06 12:14:00|141.3|138.9|141.3|138.9|141.39|138.99|141.3|138.9|0
1651839250000|2022-05-06 12:14:10|141.22|138.82|141.22|138.82|141.22|138.82|141.13|138.73|0
1651839260000|2022-05-06 12:14:20|141.26|138.86|141.22|138.82|141.26|138.86|141.13|138.73|0
1651839270000|2022-05-06 12:14:30|141.13|138.73|141.05|138.65|141.13|138.73|141.05|138.65|0
1651839280000|2022-05-06 12:14:40|141.13|138.73|141.05|138.65|141.13|138.73|141.05|138.65|0
1651839290000|2022-05-06 12:14:50|140.96|138.56|141.22|138.82|141.22|138.82|140.96|138.56|0
1651839300000|2022-05-06 12:15:00|141.05|138.65|141.22|138.82|141.22|138.82|141.05|138.65|0
1651839310000|2022-05-06 12:15:10|141.13|138.73|141.22|138.82|141.22|138.82|141.13|138.73|0
1651839330000|2022-05-06 12:15:30|141.13|138.73|141.13|138.73|141.13|138.73|141.13|138.73|0
1651839350000|2022-05-06 12:15:50|141.05|138.65|140.88|138.48|141.05|138.65|140.88|138.48|0
1651839360000|2022-05-06 12:16:00|140.79|138.39|140.96|138.56|140.96|138.56|140.79|138.39|0
1651839370000|2022-05-06 12:16:10|141.05|138.65|141.05|138.65|141.05|138.65|141.05|138.65|0
1651839380000|2022-05-06 12:16:20|141.22|138.82|141.26|138.86|141.3|138.9|141.13|138.73|0
1651839390000|2022-05-06 12:16:30|141.22|138.82|141.05|138.65|141.22|138.82|141.05|138.65|0
1651839400000|2022-05-06 12:16:40|141.13|138.73|140.88|138.48|141.13|138.73|140.88|138.48|0
1651839410000|2022-05-06 12:16:50|140.83|138.43|140.79|138.39|140.83|138.43|140.79|138.39|0
1651839420000|2022-05-06 12:17:00|140.88|138.48|140.79|138.39|140.88|138.48|140.79|138.39|0
1651839430000|2022-05-06 12:17:10|141.05|138.65|141.05|138.65|141.13|138.73|141.05|138.65|0
1651839440000|2022-05-06 12:17:20|141|138.6|141|138.6|141.05|138.65|140.96|138.56|0
1651839450000|2022-05-06 12:17:30|141.13|138.73|141.21|138.81|141.21|138.81|141.13|138.73|0
1651839460000|2022-05-06 12:17:40|141.13|138.73|141.09|138.69|141.21|138.81|141.05|138.65|0
1651839470000|2022-05-06 12:17:50|141.13|138.73|141.26|138.86|141.26|138.86|141.13|138.73|0
1651839480000|2022-05-06 12:18:00|141.21|138.81|141.42|139.02|141.42|139.02|141.21|138.81|0
1651839490000|2022-05-06 12:18:10|141.47|139.07|141.55|139.15|141.55|139.15|141.47|139.07|0
1651839500000|2022-05-06 12:18:20|141.47|139.07|141.47|139.07|141.51|139.11|141.47|139.07|0
1651839510000|2022-05-06 12:18:30|141.3|138.9|141.21|138.81|141.3|138.9|141.21|138.81|0
1651839520000|2022-05-06 12:18:40|141.17|138.77|141.3|138.9|141.3|138.9|141.17|138.77|0
1651839530000|2022-05-06 12:18:50|141.21|138.81|141.3|138.9|141.38|138.98|141.21|138.81|0
1651839540000|2022-05-06 12:19:00|141.21|138.81|141.3|138.9|141.3|138.9|141.21|138.81|0
1651839550000|2022-05-06 12:19:10|141.47|139.07|141.55|139.15|141.55|139.15|141.47|139.07|0
1651839560000|2022-05-06 12:19:20|141.59|139.19|141.51|139.11|141.59|139.19|141.47|139.07|0
1651839570000|2022-05-06 12:19:30|141.55|139.15|141.47|139.07|141.64|139.24|141.47|139.07|0
1651839580000|2022-05-06 12:19:40|141.64|139.24|141.64|139.24|141.64|139.24|141.64|139.24|0
1651839590000|2022-05-06 12:19:50|141.55|139.15|141.55|139.15|141.55|139.15|141.55|139.15|0
1651839600000|2022-05-06 12:20:00|141.64|139.24|141.59|139.19|141.64|139.24|141.59|139.19|0
1651839610000|2022-05-06 12:20:10|141.47|139.07|141.21|138.81|141.47|139.07|141.21|138.81|0
1651839620000|2022-05-06 12:20:20|141.3|138.9|141.25|138.85|141.3|138.9|141.21|138.81|0
1651839630000|2022-05-06 12:20:30|141.3|138.9|141.3|138.9|141.3|138.9|141.3|138.9|0
1651839640000|2022-05-06 12:20:40|141.25|138.85|141.21|138.81|141.25|138.85|141.21|138.81|0
1651839650000|2022-05-06 12:20:50|141.17|138.77|140.92|138.52|141.17|138.77|140.92|138.52|0
1651839660000|2022-05-06 12:21:00|140.88|138.48|141.21|138.81|141.21|138.81|140.88|138.48|0
1651839670000|2022-05-06 12:21:10|141.3|138.9|141.25|138.85|141.3|138.9|141.25|138.85|0
1651839680000|2022-05-06 12:21:20|141.21|138.81|141.38|138.98|141.47|139.07|141.21|138.81|0
1651839690000|2022-05-06 12:21:30|141.34|138.94|141.38|138.98|141.38|138.98|141.34|138.94|0
1651839700000|2022-05-06 12:21:40|141.55|139.15|141.47|139.07|141.55|139.15|141.47|139.07|0
1651839710000|2022-05-06 12:21:50|141.38|138.98|141.21|138.81|141.38|138.98|141.21|138.81|0
1651839720000|2022-05-06 12:22:00|141.3|138.9|141.21|138.81|141.3|138.9|141.21|138.81|0
1651839730000|2022-05-06 12:22:10|141.3|138.9|141.3|138.9|141.3|138.9|141.3|138.9|0
1651839740000|2022-05-06 12:22:20|141.21|138.81|141.13|138.73|141.21|138.81|141.13|138.73|0
1651839750000|2022-05-06 12:22:30|141.21|138.81|141.3|138.9|141.3|138.9|141.21|138.81|0
1651839760000|2022-05-06 12:22:40|141.21|138.81|141.04|138.64|141.21|138.81|141.04|138.64|0
1651839770000|2022-05-06 12:22:50|140.92|138.52|140.71|138.31|140.92|138.52|140.71|138.31|0
1651839780000|2022-05-06 12:23:00|140.79|138.39|141.04|138.64|141.04|138.64|140.79|138.39|0
1651839790000|2022-05-06 12:23:10|140.87|138.47|140.96|138.56|140.96|138.56|140.87|138.47|0
1651839800000|2022-05-06 12:23:20|140.87|138.47|140.79|138.39|140.96|138.56|140.79|138.39|0
1651839810000|2022-05-06 12:23:30|140.87|138.47|140.79|138.39|140.87|138.47|140.79|138.39|0
1651839820000|2022-05-06 12:23:40|140.75|138.35|140.71|138.31|140.79|138.39|140.71|138.31|0
1651839830000|2022-05-06 12:23:50|140.62|138.22|140.45|138.05|140.66|138.26|140.45|138.05|0
1651839840000|2022-05-06 12:24:00|140.37|137.97|140.45|138.05|140.45|138.05|140.37|137.97|0
1651839850000|2022-05-06 12:24:10|140.37|137.97|140.28|137.88|140.37|137.97|140.28|137.88|0
1651839860000|2022-05-06 12:24:20|140.45|138.05|140.41|138.01|140.54|138.14|140.41|138.01|0
1651839870000|2022-05-06 12:24:30|140.45|138.05|140.37|137.97|140.45|138.05|140.32|137.92|0
1651839880000|2022-05-06 12:24:40|140.28|137.88|140.28|137.88|140.28|137.88|140.2|137.8|0
1651839890000|2022-05-06 12:24:50|140.45|138.05|140.54|138.14|140.54|138.14|140.45|138.05|0
1651839900000|2022-05-06 12:25:00|140.62|138.22|140.49|138.09|140.62|138.22|140.49|138.09|0
1651839910000|2022-05-06 12:25:10|140.54|138.14|140.45|138.05|140.54|138.14|140.45|138.05|0
1651839920000|2022-05-06 12:25:20|140.37|137.97|140.32|137.92|140.37|137.97|140.32|137.92|0
1651839930000|2022-05-06 12:25:30|140.37|137.97|140.45|138.05|140.45|138.05|140.37|137.97|0
1651839940000|2022-05-06 12:25:40|140.54|138.14|140.62|138.22|140.62|138.22|140.54|138.14|0
1651839950000|2022-05-06 12:25:50|140.79|138.39|140.62|138.22|140.79|138.39|140.54|138.14|0
1651839960000|2022-05-06 12:26:00|140.7|138.3|140.54|138.14|140.79|138.39|140.54|138.14|0
1651839980000|2022-05-06 12:26:20|140.45|138.05|140.11|137.71|140.45|138.05|140.11|137.71|0
1651839990000|2022-05-06 12:26:30|140.07|137.67|139.95|137.55|140.07|137.67|139.95|137.55|0
1651840000000|2022-05-06 12:26:40|139.61|137.21|139.61|137.21|139.73|137.33|139.61|137.21|0
1651840010000|2022-05-06 12:26:50|139.57|137.17|139.61|137.21|139.61|137.21|139.44|137.04|0
1651840020000|2022-05-06 12:27:00|139.73|137.33|139.69|137.29|139.73|137.33|139.69|137.29|0
1651840030000|2022-05-06 12:27:10|139.78|137.38|139.9|137.5|139.9|137.5|139.57|137.17|0
1651840040000|2022-05-06 12:27:20|139.86|137.46|139.82|137.42|139.86|137.46|139.82|137.42|0
1651840050000|2022-05-06 12:27:30|139.78|137.38|139.86|137.46|139.86|137.46|139.73|137.33|0
1651840060000|2022-05-06 12:27:40|140.03|137.63|140.54|138.14|140.54|138.14|140.03|137.63|0
1651840070000|2022-05-06 12:27:50|140.58|138.18|140.66|138.26|140.66|138.26|140.54|138.14|0
1651840080000|2022-05-06 12:28:00|140.74|138.34|140.91|138.51|140.91|138.51|140.74|138.34|0
1651840090000|2022-05-06 12:28:10|141.08|138.68|141|138.6|141.08|138.68|141|138.6|0
1651840100000|2022-05-06 12:28:20|141.08|138.68|142.61|140.21|142.61|140.21|141.08|138.68|0
1651840110000|2022-05-06 12:28:30|142.48|140.08|142.44|140.04|142.48|140.08|142.1|139.7|0
1651840120000|2022-05-06 12:28:40|142.14|139.74|141.89|139.49|142.14|139.74|141.76|139.36|0
1651840130000|2022-05-06 12:28:50|141.63|139.23|141.42|139.02|141.63|139.23|141.38|138.98|0
1651840140000|2022-05-06 12:29:00|141.5|139.1|141.29|138.89|141.5|139.1|141.29|138.89|0
1651840150000|2022-05-06 12:29:10|141.55|139.15|141.5|139.1|141.76|139.36|141.5|139.1|0
1651840160000|2022-05-06 12:29:20|141.67|139.27|141.25|138.85|141.67|139.27|141.25|138.85|0
1651840170000|2022-05-06 12:29:30|141.08|138.68|141.25|138.85|141.25|138.85|141.08|138.68|0
1651840180000|2022-05-06 12:29:40|141.08|138.68|141.25|138.85|141.29|138.89|141.08|138.68|0
1651840190000|2022-05-06 12:29:50|141.46|139.06|141.55|139.15|141.63|139.23|141.46|139.06|0
1651840200000|2022-05-06 12:30:00|141.67|139.27|142.95|140.55|142.95|140.55|141.67|139.27|0
1651840210000|2022-05-06 12:30:10|142.18|139.78|145.31|142.91|145.31|142.91|142.18|139.78|0
1651840220000|2022-05-06 12:30:20|145.39|142.99|144.14|141.74|145.39|142.99|144.1|141.7|0
1651840230000|2022-05-06 12:30:30|145.22|142.82|147.73|145.33|147.73|145.33|145.22|142.82|0
1651840240000|2022-05-06 12:30:40|148.52|146.12|149.04|146.64|149.04|146.64|148.39|145.99|0
1651840250000|2022-05-06 12:30:50|148.39|145.99|147.51|145.11|148.39|145.99|147.51|145.11|0
1651840260000|2022-05-06 12:31:00|147.91|145.51|146.12|143.72|147.91|145.51|146.12|143.72|0
1651840270000|2022-05-06 12:31:10|146.3|143.9|146.82|144.42|146.82|144.42|146.3|143.9|0
1651840280000|2022-05-06 12:31:20|147.21|144.81|146.9|144.5|147.43|145.03|146.9|144.5|0
1651840290000|2022-05-06 12:31:30|146.69|144.29|146.17|143.77|146.69|144.29|145.65|143.25|0
1651840300000|2022-05-06 12:31:40|145.91|143.51|144.45|142.05|145.91|143.51|144.45|142.05|0
1651840310000|2022-05-06 12:31:50|143.8|141.4|144.1|141.7|144.1|141.7|143.46|141.06|0
1651840320000|2022-05-06 12:32:00|144.06|141.66|143.76|141.36|144.06|141.66|143.76|141.36|0
1651840330000|2022-05-06 12:32:10|143.5|141.1|144.1|141.7|144.1|141.7|143.46|141.06|0
1651840340000|2022-05-06 12:32:20|144.45|142.05|143.85|141.45|144.45|142.05|143.85|141.45|0
1651840350000|2022-05-06 12:32:30|144.1|141.7|143.37|140.97|144.19|141.79|143.37|140.97|0
1651840360000|2022-05-06 12:32:40|143.54|141.14|144.32|141.92|144.32|141.92|143.54|141.14|0
1651840370000|2022-05-06 12:32:50|144.66|142.26|145.61|143.21|145.61|143.21|144.66|142.26|0
1651840380000|2022-05-06 12:33:00|145|142.6|144.4|142|145|142.6|144.4|142|0
1651840390000|2022-05-06 12:33:10|144.23|141.83|144.32|141.92|144.4|142|144.23|141.83|0
1651840400000|2022-05-06 12:33:20|144.66|142.26|144.62|142.22|145.13|142.73|144.62|142.22|0
1651840410000|2022-05-06 12:33:30|145.31|142.91|144.96|142.56|145.39|142.99|144.96|142.56|0
1651840420000|2022-05-06 12:33:40|147.25|144.85|146.94|144.54|147.25|144.85|146.94|144.54|0
1651840430000|2022-05-06 12:33:50|146.86|144.46|146.38|143.98|146.86|144.46|146.38|143.98|0
1651840440000|2022-05-06 12:34:00|146.42|144.02|147.29|144.89|147.29|144.89|146.42|144.02|0
1651840450000|2022-05-06 12:34:10|147.2|144.8|147.33|144.93|147.37|144.97|147.2|144.8|0
1651840460000|2022-05-06 12:34:20|146.9|144.5|145.02|142.62|146.9|144.5|144.5|142.1|0
1651840470000|2022-05-06 12:34:30|144.8|142.4|144.97|142.57|145.19|142.79|144.8|142.4|0
1651840480000|2022-05-06 12:34:40|144.85|142.45|145.19|142.79|145.28|142.88|144.85|142.45|0
1651840490000|2022-05-06 12:34:50|145.28|142.88|145.36|142.96|145.54|143.14|145.28|142.88|0
1651840500000|2022-05-06 12:35:00|145.88|143.48|145.54|143.14|145.88|143.48|145.4|143|0
1651840510000|2022-05-06 12:35:10|145.62|143.22|145.88|143.48|145.88|143.48|145.62|143.22|0
1651840520000|2022-05-06 12:35:20|145.75|143.35|145.1|142.7|145.75|143.35|145.1|142.7|0
1651840530000|2022-05-06 12:35:30|145.28|142.88|145.88|143.48|145.88|143.48|145.28|142.88|0
1651840540000|2022-05-06 12:35:40|146.05|143.65|146.49|144.09|146.49|144.09|146.05|143.65|0
1651840550000|2022-05-06 12:35:50|147.05|144.65|147.44|145.04|147.57|145.17|147.05|144.65|0
1651840560000|2022-05-06 12:36:00|147.53|145.13|148.14|145.74|148.14|145.74|147.53|145.13|0
1651840570000|2022-05-06 12:36:10|148.22|145.82|148.22|145.82|148.22|145.82|147.7|145.3|0
1651840580000|2022-05-06 12:36:20|148.14|145.74|147.06|144.66|148.44|146.04|147.06|144.66|0
1651840590000|2022-05-06 12:36:30|147.23|144.83|147.8|145.4|147.8|145.4|147.23|144.83|0
1651840600000|2022-05-06 12:36:40|147.89|145.49|147.98|145.58|147.98|145.58|147.89|145.49|0
1651840610000|2022-05-06 12:36:50|147.67|145.27|147.89|145.49|147.89|145.49|147.67|145.27|0
1651840620000|2022-05-06 12:37:00|147.8|145.4|147.19|144.79|147.93|145.53|147.19|144.79|0
1651840630000|2022-05-06 12:37:10|147.02|144.62|147.36|144.96|147.36|144.96|147.02|144.62|0
1651840640000|2022-05-06 12:37:20|147.02|144.62|146.15|143.75|147.02|144.62|146.15|143.75|0
1651840650000|2022-05-06 12:37:30|145.97|143.57|146.45|144.05|146.45|144.05|145.97|143.57|0
1651840660000|2022-05-06 12:37:40|146.58|144.18|147.19|144.79|147.19|144.79|146.58|144.18|0
1651840670000|2022-05-06 12:37:50|147.1|144.7|146.58|144.18|147.1|144.7|146.58|144.18|0
1651840680000|2022-05-06 12:38:00|146.41|144.01|147.19|144.79|147.19|144.79|146.41|144.01|0
1651840690000|2022-05-06 12:38:10|147.41|145.01|147.02|144.62|147.41|145.01|147.02|144.62|0
1651840700000|2022-05-06 12:38:20|146.67|144.27|147.06|144.66|147.06|144.66|146.67|144.27|0
1651840710000|2022-05-06 12:38:30|147.36|144.96|146.75|144.35|147.36|144.96|146.67|144.27|0
1651840720000|2022-05-06 12:38:40|146.93|144.53|146.84|144.44|147.02|144.62|146.84|144.44|0
1651840730000|2022-05-06 12:38:50|147.02|144.62|147.36|144.96|147.36|144.96|147.02|144.62|0
1651840740000|2022-05-06 12:39:00|147.28|144.88|147.84|145.44|147.84|145.44|147.28|144.88|0
1651840750000|2022-05-06 12:39:10|147.89|145.49|147.75|145.35|147.89|145.49|147.63|145.23|0
1651840760000|2022-05-06 12:39:20|147.89|145.49|148.15|145.75|148.15|145.75|147.89|145.49|0
1651840770000|2022-05-06 12:39:30|148.06|145.66|147.36|144.96|148.06|145.66|147.36|144.96|0
1651840780000|2022-05-06 12:39:40|147.54|145.14|147.32|144.92|147.54|145.14|147.32|144.92|0
1651840790000|2022-05-06 12:39:50|147.45|145.05|147.19|144.79|147.54|145.14|147.19|144.79|0
1651840800000|2022-05-06 12:40:00|146.93|144.53|147.1|144.7|147.19|144.79|146.93|144.53|0
1651840810000|2022-05-06 12:40:10|146.8|144.4|146.84|144.44|147.02|144.62|146.8|144.4|0
1651840820000|2022-05-06 12:40:20|146.93|144.53|146.75|144.35|146.93|144.53|146.75|144.35|0
1651840830000|2022-05-06 12:40:30|146.23|143.83|146.01|143.61|146.23|143.83|145.97|143.57|0
1651840840000|2022-05-06 12:40:40|146.23|143.83|146.06|143.66|146.23|143.83|146.06|143.66|0
1651840850000|2022-05-06 12:40:50|145.97|143.57|146.23|143.83|146.23|143.83|145.97|143.57|0
1651840860000|2022-05-06 12:41:00|145.8|143.4|145.63|143.23|145.89|143.49|145.63|143.23|0
1651840870000|2022-05-06 12:41:10|145.19|142.79|144.94|142.54|145.19|142.79|144.94|142.54|0
1651840880000|2022-05-06 12:41:20|144.59|142.19|144.85|142.45|144.85|142.45|144.59|142.19|0
1651840890000|2022-05-06 12:41:30|144.68|142.28|144.63|142.23|144.68|142.28|144.59|142.19|0
1651840900000|2022-05-06 12:41:40|144.76|142.36|144.68|142.28|144.76|142.36|144.59|142.19|0
1651840910000|2022-05-06 12:41:50|144.85|142.45|144.59|142.19|144.85|142.45|144.59|142.19|0
1651840920000|2022-05-06 12:42:00|144.5|142.1|144.08|141.68|144.5|142.1|143.9|141.5|0
1651840930000|2022-05-06 12:42:10|144.12|141.72|145.02|142.62|145.02|142.62|144.12|141.72|0
1651840940000|2022-05-06 12:42:20|145.28|142.88|144.68|142.28|145.28|142.88|144.68|142.28|0
1651840950000|2022-05-06 12:42:30|144.42|142.02|144.5|142.1|144.5|142.1|144.42|142.02|0
1651840960000|2022-05-06 12:42:40|144.8|142.4|144.42|142.02|144.8|142.4|144.42|142.02|0
1651840970000|2022-05-06 12:42:50|144.5|142.1|144.25|141.85|144.63|142.23|144.25|141.85|0
1651840980000|2022-05-06 12:43:00|144.59|142.19|143.73|141.33|144.59|142.19|143.73|141.33|0
1651840990000|2022-05-06 12:43:10|143.82|141.42|143.99|141.59|143.99|141.59|143.82|141.42|0
1651841000000|2022-05-06 12:43:20|144.33|141.93|144.25|141.85|144.33|141.93|144.16|141.76|0
1651841010000|2022-05-06 12:43:30|144.16|141.76|143.94|141.54|144.16|141.76|143.94|141.54|0
1651841020000|2022-05-06 12:43:40|144.07|141.67|143.56|141.16|144.07|141.67|143.56|141.16|0
1651841030000|2022-05-06 12:43:50|143.82|141.42|143.65|141.25|143.82|141.42|143.65|141.25|0
1651841040000|2022-05-06 12:44:00|143.47|141.07|143.39|140.99|143.65|141.25|143.39|140.99|0
1651841050000|2022-05-06 12:44:10|143.22|140.82|143.17|140.77|143.22|140.82|143.17|140.77|0
1651841060000|2022-05-06 12:44:20|143.22|140.82|143.22|140.82|143.39|140.99|143.22|140.82|0
1651841070000|2022-05-06 12:44:30|143.05|140.65|143.13|140.73|143.22|140.82|143.05|140.65|0
1651841080000|2022-05-06 12:44:40|143.22|140.82|143.13|140.73|143.22|140.82|143.05|140.65|0
1651841090000|2022-05-06 12:44:50|142.96|140.56|143.05|140.65|143.05|140.65|142.96|140.56|0
1651841100000|2022-05-06 12:45:00|143.22|140.82|143.13|140.73|143.22|140.82|143.13|140.73|0
1651841110000|2022-05-06 12:45:10|143.22|140.82|143.05|140.65|143.22|140.82|143.05|140.65|0
1651841120000|2022-05-06 12:45:20|142.96|140.56|142.92|140.52|142.96|140.56|142.7|140.3|0
1651841130000|2022-05-06 12:45:30|142.79|140.39|143.13|140.73|143.13|140.73|142.79|140.39|0
1651841140000|2022-05-06 12:45:40|143.22|140.82|143.13|140.73|143.39|140.99|143.13|140.73|0
1651841150000|2022-05-06 12:45:50|143.17|140.77|143.26|140.86|143.26|140.86|143.17|140.77|0
1651841160000|2022-05-06 12:46:00|143.22|140.82|142.4|140|143.22|140.82|142.28|139.88|0
1651841170000|2022-05-06 12:46:10|142.36|139.96|142.32|139.92|142.36|139.96|142.02|139.62|0
1651841180000|2022-05-06 12:46:20|142.4|140|142.28|139.88|142.53|140.13|142.28|139.88|0
1651841190000|2022-05-06 12:46:30|141.94|139.54|141.6|139.2|141.94|139.54|141.6|139.2|0
1651841200000|2022-05-06 12:46:40|141.72|139.32|141.68|139.28|141.94|139.54|141.68|139.28|0
1651841210000|2022-05-06 12:46:50|141.43|139.03|141.09|138.69|141.43|139.03|141.09|138.69|0
1651841220000|2022-05-06 12:47:00|141.17|138.77|141.6|139.2|141.6|139.2|141.17|138.77|0
1651841230000|2022-05-06 12:47:10|141.77|139.37|141.55|139.15|141.89|139.49|141.55|139.15|0
1651841240000|2022-05-06 12:47:20|141.43|139.03|141.6|139.2|141.6|139.2|141.43|139.03|0
1651841250000|2022-05-06 12:47:30|141.51|139.11|141.6|139.2|141.6|139.2|141.51|139.11|0
1651841260000|2022-05-06 12:47:40|141.51|139.11|141.34|138.94|141.51|139.11|141.34|138.94|0
1651841270000|2022-05-06 12:47:50|141.3|138.9|141|138.6|141.3|138.9|141|138.6|0
1651841280000|2022-05-06 12:48:00|140.92|138.52|141.43|139.03|141.43|139.03|140.92|138.52|0
1651841290000|2022-05-06 12:48:10|141.51|139.11|141.77|139.37|141.85|139.45|141.51|139.11|0
1651841300000|2022-05-06 12:48:20|141.85|139.45|141.38|138.98|141.85|139.45|141.38|138.98|0
1651841310000|2022-05-06 12:48:30|141.68|139.28|142.02|139.62|142.02|139.62|141.68|139.28|0
1651841320000|2022-05-06 12:48:40|141.34|138.94|141.17|138.77|141.51|139.11|141.17|138.77|0
1651841330000|2022-05-06 12:48:50|140.83|138.43|140.58|138.18|141.04|138.64|140.58|138.18|0
1651841340000|2022-05-06 12:49:00|140.24|137.84|140.16|137.76|140.24|137.84|139.99|137.59|0
1651841350000|2022-05-06 12:49:10|140.5|138.1|140.07|137.67|140.5|138.1|140.07|137.67|0
1651841360000|2022-05-06 12:49:20|139.82|137.42|139.82|137.42|139.99|137.59|139.74|137.34|0
1651841370000|2022-05-06 12:49:30|139.74|137.34|139.15|136.75|139.74|137.34|139.15|136.75|0
1651841380000|2022-05-06 12:49:40|139.06|136.66|138.98|136.58|139.32|136.92|138.9|136.5|0
1651841390000|2022-05-06 12:49:50|139.06|136.66|138.14|135.74|139.06|136.66|138.14|135.74|0
1651841400000|2022-05-06 12:50:00|138.39|135.99|138.85|136.45|138.85|136.45|138.39|135.99|0
1651841410000|2022-05-06 12:50:10|138.81|136.41|138.64|136.24|138.81|136.41|138.64|136.24|0
1651841420000|2022-05-06 12:50:20|138.77|136.37|138.56|136.16|138.77|136.37|138.56|136.16|0
1651841430000|2022-05-06 12:50:30|138.69|136.29|138.81|136.41|138.81|136.41|138.6|136.2|0
1651841440000|2022-05-06 12:50:40|138.64|136.24|138.56|136.16|138.73|136.33|138.52|136.12|0
1651841450000|2022-05-06 12:50:50|138.31|135.91|138.23|135.83|138.31|135.91|138.23|135.83|0
1651841460000|2022-05-06 12:51:00|138.39|135.99|138.64|136.24|138.64|136.24|138.39|135.99|0
1651841470000|2022-05-06 12:51:10|138.48|136.08|138.64|136.24|138.64|136.24|138.48|136.08|0
1651841480000|2022-05-06 12:51:20|138.81|136.41|139.48|137.08|139.48|137.08|138.81|136.41|0
1651841490000|2022-05-06 12:51:30|139.32|136.92|139.48|137.08|139.48|137.08|139.32|136.92|0
1651841500000|2022-05-06 12:51:40|139.57|137.17|139.06|136.66|139.57|137.17|139.06|136.66|0
1651841510000|2022-05-06 12:51:50|138.98|136.58|138.9|136.5|138.98|136.58|138.9|136.5|0
1651841520000|2022-05-06 12:52:00|138.73|136.33|138.56|136.16|138.73|136.33|138.48|136.08|0
1651841530000|2022-05-06 12:52:10|138.73|136.33|138.68|136.28|138.73|136.33|138.64|136.24|0
1651841540000|2022-05-06 12:52:20|138.48|136.08|138.31|135.91|138.64|136.24|138.31|135.91|0
1651841550000|2022-05-06 12:52:30|138.39|135.99|138.48|136.08|138.48|136.08|138.31|135.91|0
1651841560000|2022-05-06 12:52:40|138.56|136.16|138.81|136.41|138.9|136.5|138.56|136.16|0
1651841570000|2022-05-06 12:52:50|138.31|135.91|138.39|135.99|138.39|135.99|138.06|135.66|0
1651841580000|2022-05-06 12:53:00|138.14|135.74|138.14|135.74|138.14|135.74|138.06|135.66|0
1651841590000|2022-05-06 12:53:10|138.06|135.66|138.23|135.83|138.39|135.99|138.06|135.66|0
1651841600000|2022-05-06 12:53:20|138.31|135.91|137.98|135.58|138.31|135.91|137.98|135.58|0
1651841610000|2022-05-06 12:53:30|138.02|135.62|138.06|135.66|138.23|135.83|138.02|135.62|0
1651841620000|2022-05-06 12:53:40|137.72|135.32|137.06|134.66|137.72|135.32|137.06|134.66|0
1651841630000|2022-05-06 12:53:50|136.89|134.49|137.47|135.07|137.47|135.07|136.89|134.49|0
1651841640000|2022-05-06 12:54:00|137.35|134.95|137.47|135.07|137.47|135.07|137.31|134.91|0
1651841650000|2022-05-06 12:54:10|137.51|135.11|137.06|134.66|137.72|135.32|137.06|134.66|0
1651841660000|2022-05-06 12:54:20|137.43|135.03|137.47|135.07|137.47|135.07|137.06|134.66|0
1651841670000|2022-05-06 12:54:30|137.31|134.91|137.47|135.07|137.47|135.07|137.23|134.83|0
1651841680000|2022-05-06 12:54:40|137.64|135.24|137.39|134.99|137.89|135.49|137.39|134.99|0
1651841690000|2022-05-06 12:54:50|137.22|134.82|137.22|134.82|137.39|134.99|137.22|134.82|0
1651841700000|2022-05-06 12:55:00|137.18|134.78|137.06|134.66|137.31|134.91|137.06|134.66|0
1651841710000|2022-05-06 12:55:10|137.14|134.74|136.81|134.41|137.14|134.74|136.81|134.41|0
1651841720000|2022-05-06 12:55:20|136.89|134.49|136.73|134.33|137.06|134.66|136.73|134.33|0
1651841730000|2022-05-06 12:55:30|136.77|134.37|136.31|133.91|136.77|134.37|136.31|133.91|0
1651841740000|2022-05-06 12:55:40|136.15|133.75|136.48|134.08|136.48|134.08|136.15|133.75|0
1651841750000|2022-05-06 12:55:50|136.15|133.75|136.15|133.75|136.15|133.75|136.06|133.66|0
1651841760000|2022-05-06 12:56:00|136.06|133.66|136.31|133.91|136.31|133.91|136.06|133.66|0
1651841770000|2022-05-06 12:56:10|135.98|133.58|136.31|133.91|136.39|133.99|135.98|133.58|0
1651841780000|2022-05-06 12:56:20|136.23|133.83|136.39|133.99|136.39|133.99|136.06|133.66|0
1651841790000|2022-05-06 12:56:30|136.48|134.08|136.56|134.16|136.56|134.16|136.31|133.91|0
1651841800000|2022-05-06 12:56:40|136.39|133.99|136.23|133.83|136.39|133.99|136.23|133.83|0
1651841810000|2022-05-06 12:56:50|136.31|133.91|133.7|131.3|136.31|133.91|133.54|131.14|0
1651841820000|2022-05-06 12:57:00|133.54|131.14|133.29|130.89|133.7|131.3|133.29|130.89|0
1651841830000|2022-05-06 12:57:10|133.33|130.93|133.45|131.05|133.45|131.05|133.21|130.81|0
1651841840000|2022-05-06 12:57:20|133.37|130.97|133.45|131.05|133.45|131.05|133.37|130.97|0
1651841850000|2022-05-06 12:57:30|133.54|131.14|133.95|131.55|133.95|131.55|133.54|131.14|0
1651841860000|2022-05-06 12:57:40|133.9|131.5|133.86|131.46|133.95|131.55|133.86|131.46|0
1651841870000|2022-05-06 12:57:50|133.95|131.55|136.05|133.65|136.38|133.98|133.95|131.55|0
1651841880000|2022-05-06 12:58:00|136.13|133.73|136.21|133.81|136.21|133.81|136.13|133.73|0
1651841890000|2022-05-06 12:58:10|136.09|133.69|136.13|133.73|136.13|133.73|136.05|133.65|0
1651841900000|2022-05-06 12:58:20|136.05|133.65|136.38|133.98|136.38|133.98|136.05|133.65|0
1651841910000|2022-05-06 12:58:30|136.63|134.23|136.21|133.81|136.63|134.23|136.21|133.81|0
1651841920000|2022-05-06 12:58:40|137.39|134.99|137.14|134.74|137.55|135.15|137.14|134.74|0
1651841930000|2022-05-06 12:58:50|137.05|134.65|137.01|134.61|137.22|134.82|137.01|134.61|0
1651841940000|2022-05-06 12:59:00|137.05|134.65|137.14|134.74|137.14|134.74|137.05|134.65|0
1651841950000|2022-05-06 12:59:10|137.05|134.65|137.05|134.65|137.09|134.69|136.72|134.32|0
1651841960000|2022-05-06 12:59:20|136.89|134.49|136.56|134.16|136.89|134.49|136.56|134.16|0
1651841970000|2022-05-06 12:59:30|136.81|134.41|136.56|134.16|136.81|134.41|136.56|134.16|0
1651841980000|2022-05-06 12:59:40|136.39|133.99|135.98|133.58|136.39|133.99|135.69|133.29|0
1651841990000|2022-05-06 12:59:50|136.23|133.83|136.23|133.83|136.23|133.83|136.06|133.66|0
1651842000000|2022-05-06 13:00:00|136.06|133.66|136.14|133.74|136.31|133.91|136.06|133.66|0
1651842010000|2022-05-06 13:00:10|136.31|133.91|136.06|133.66|136.31|133.91|136.06|133.66|0
1651842020000|2022-05-06 13:00:20|136.39|133.99|136.81|134.41|136.81|134.41|136.31|133.91|0
1651842030000|2022-05-06 13:00:30|136.89|134.49|137.22|134.82|137.3|134.9|136.89|134.49|0
1651842040000|2022-05-06 13:00:40|137.43|135.03|137.14|134.74|137.43|135.03|137.14|134.74|0
1651842050000|2022-05-06 13:00:50|137.05|134.65|136.72|134.32|137.05|134.65|136.72|134.32|0
1651842060000|2022-05-06 13:01:00|136.64|134.24|136.81|134.41|136.81|134.41|136.64|134.24|0
1651842070000|2022-05-06 13:01:10|136.64|134.24|136.81|134.41|136.81|134.41|136.64|134.24|0
1651842080000|2022-05-06 13:01:20|136.89|134.49|136.97|134.57|136.97|134.57|136.89|134.49|0
1651842090000|2022-05-06 13:01:30|137.01|134.61|137.05|134.65|137.18|134.78|137.01|134.61|0
1651842100000|2022-05-06 13:01:40|136.89|134.49|136.72|134.32|136.97|134.57|136.72|134.32|0
1651842110000|2022-05-06 13:01:50|136.56|134.16|136.72|134.32|136.72|134.32|136.56|134.16|0
1651842120000|2022-05-06 13:02:00|136.89|134.49|137.22|134.82|137.22|134.82|136.89|134.49|0
1651842140000|2022-05-06 13:02:20|137.3|134.9|137.47|135.07|137.47|135.07|137.3|134.9|0
1651842150000|2022-05-06 13:02:30|137.39|134.99|137.3|134.9|137.39|134.99|137.3|134.9|0
1651842160000|2022-05-06 13:02:40|137.26|134.86|137.3|134.9|137.3|134.9|137.22|134.82|0
1651842170000|2022-05-06 13:02:50|137.42|135.02|136.8|134.4|137.42|135.02|136.8|134.4|0
1651842180000|2022-05-06 13:03:00|136.84|134.44|136.64|134.24|136.84|134.44|136.64|134.24|0
1651842190000|2022-05-06 13:03:10|136.72|134.32|136.89|134.49|136.89|134.49|136.64|134.24|0
1651842200000|2022-05-06 13:03:20|136.8|134.4|136.97|134.57|136.97|134.57|136.8|134.4|0
1651842210000|2022-05-06 13:03:30|137.01|134.61|136.72|134.32|137.01|134.61|136.72|134.32|0
1651842220000|2022-05-06 13:03:40|136.56|134.16|136.39|133.99|136.64|134.24|136.39|133.99|0
1651842230000|2022-05-06 13:03:50|136.31|133.91|136.64|134.24|136.72|134.32|136.31|133.91|0
1651842240000|2022-05-06 13:04:00|136.56|134.16|136.56|134.16|136.56|134.16|136.39|133.99|0
1651842250000|2022-05-06 13:04:10|136.64|134.24|136.56|134.16|136.64|134.24|136.23|133.83|0
1651842260000|2022-05-06 13:04:20|136.31|133.91|136.23|133.83|136.47|134.07|136.23|133.83|0
1651842270000|2022-05-06 13:04:30|136.06|133.66|136.23|133.83|136.23|133.83|136.06|133.66|0
1651842280000|2022-05-06 13:04:40|136.22|133.82|135.65|133.25|136.22|133.82|135.65|133.25|0
1651842290000|2022-05-06 13:04:50|135.24|132.84|134.91|132.51|135.24|132.84|134.91|132.51|0
1651842300000|2022-05-06 13:05:00|135.24|132.84|135.32|132.92|135.32|132.92|135.24|132.84|0
1651842310000|2022-05-06 13:05:10|135.24|132.84|135.65|133.25|135.65|133.25|135.24|132.84|0
1651842320000|2022-05-06 13:05:20|135.6|133.2|135.4|133|135.65|133.25|135.4|133|0
1651842330000|2022-05-06 13:05:30|135.48|133.08|135.52|133.12|135.52|133.12|135.48|133.08|0
1651842340000|2022-05-06 13:05:40|135.6|133.2|135.36|132.96|135.6|133.2|135.36|132.96|0
1651842350000|2022-05-06 13:05:50|135.24|132.84|136.31|133.91|136.31|133.91|135.24|132.84|0
1651842360000|2022-05-06 13:06:00|136.14|133.74|136.39|133.99|136.39|133.99|136.14|133.74|0
1651842370000|2022-05-06 13:06:10|136.64|134.24|136.47|134.07|136.64|134.24|136.47|134.07|0
1651842380000|2022-05-06 13:06:20|136.31|133.91|135.98|133.58|136.31|133.91|135.98|133.58|0
1651842390000|2022-05-06 13:06:30|135.89|133.49|136.06|133.66|136.06|133.66|135.89|133.49|0
1651842400000|2022-05-06 13:06:40|135.98|133.58|135.81|133.41|135.98|133.58|135.81|133.41|0
1651842410000|2022-05-06 13:06:50|135.89|133.49|135.98|133.58|135.98|133.58|135.85|133.45|0
1651842420000|2022-05-06 13:07:00|136.14|133.74|136.1|133.7|136.22|133.82|136.1|133.7|0
1651842430000|2022-05-06 13:07:10|136.14|133.74|135.98|133.58|136.14|133.74|135.98|133.58|0
1651842440000|2022-05-06 13:07:20|135.73|133.33|135.6|133.2|135.81|133.41|135.6|133.2|0
1651842450000|2022-05-06 13:07:30|135.69|133.29|136.06|133.66|136.06|133.66|135.65|133.25|0
1651842460000|2022-05-06 13:07:40|135.89|133.49|135.81|133.41|135.98|133.58|135.81|133.41|0
1651842470000|2022-05-06 13:07:50|135.73|133.33|135.27|132.87|135.73|133.33|135.27|132.87|0
1651842480000|2022-05-06 13:08:00|135.4|133|135.4|133|135.52|133.12|135.4|133|0
1651842490000|2022-05-06 13:08:10|135.15|132.75|135.24|132.84|135.32|132.92|135.15|132.75|0
1651842500000|2022-05-06 13:08:20|135.15|132.75|134.95|132.55|135.24|132.84|134.95|132.55|0
1651842510000|2022-05-06 13:08:30|134.91|132.51|134.91|132.51|135.32|132.92|134.91|132.51|0
1651842520000|2022-05-06 13:08:40|135.23|132.83|135.23|132.83|135.23|132.83|135.07|132.67|0
1651842530000|2022-05-06 13:08:50|135.07|132.67|135.07|132.67|135.48|133.08|135.07|132.67|0
1651842540000|2022-05-06 13:09:00|135.23|132.83|135.48|133.08|135.48|133.08|135.15|132.75|0
1651842550000|2022-05-06 13:09:10|135.4|133|135.4|133|135.56|133.16|135.4|133|0
1651842560000|2022-05-06 13:09:20|135.48|133.08|135.4|133|135.48|133.08|135.32|132.92|0
1651842570000|2022-05-06 13:09:30|135.32|132.92|135.44|133.04|135.44|133.04|135.32|132.92|0
1651842580000|2022-05-06 13:09:40|135.48|133.08|134.99|132.59|135.48|133.08|134.99|132.59|0
1651842590000|2022-05-06 13:09:50|135.15|132.75|135.23|132.83|135.23|132.83|134.99|132.59|0
1651842600000|2022-05-06 13:10:00|135.15|132.75|135.23|132.83|135.23|132.83|135.07|132.67|0
1651842610000|2022-05-06 13:10:10|135.27|132.87|135.15|132.75|135.4|133|135.15|132.75|0
1651842620000|2022-05-06 13:10:20|135.07|132.67|135.4|133|135.48|133.08|135.07|132.67|0
1651842630000|2022-05-06 13:10:30|135.48|133.08|135.98|133.58|135.98|133.58|135.48|133.08|0
1651842640000|2022-05-06 13:10:40|136.22|133.82|135.98|133.58|136.22|133.82|135.98|133.58|0
1651842650000|2022-05-06 13:10:50|135.89|133.49|136.06|133.66|136.06|133.66|135.81|133.41|0
1651842660000|2022-05-06 13:11:00|136.39|133.99|136.26|133.86|136.39|133.99|136.26|133.86|0
1651842670000|2022-05-06 13:11:10|136.39|133.99|136.31|133.91|136.39|133.99|136.22|133.82|0
1651842680000|2022-05-06 13:11:20|136.39|133.99|136.64|134.24|136.64|134.24|136.39|133.99|0
1651842690000|2022-05-06 13:11:30|136.55|134.15|136.39|133.99|136.55|134.15|136.39|133.99|0
1651842700000|2022-05-06 13:11:40|136.3|133.9|136.14|133.74|136.3|133.9|135.89|133.49|0
1651842710000|2022-05-06 13:11:50|136.22|133.82|136.3|133.9|136.3|133.9|136.14|133.74|0
1651842720000|2022-05-06 13:12:00|136.22|133.82|136.76|134.36|136.76|134.36|136.22|133.82|0
1651842730000|2022-05-06 13:12:10|136.72|134.32|137.22|134.82|137.22|134.82|136.72|134.32|0
1651842740000|2022-05-06 13:12:20|137.38|134.98|137.71|135.31|137.71|135.31|137.38|134.98|0
1651842750000|2022-05-06 13:12:30|137.96|135.56|137.8|135.4|137.96|135.56|137.75|135.35|0
1651842760000|2022-05-06 13:12:40|137.63|135.23|137.63|135.23|137.63|135.23|137.59|135.19|0
1651842770000|2022-05-06 13:12:50|137.55|135.15|137.46|135.06|137.55|135.15|137.38|134.98|0
1651842780000|2022-05-06 13:13:00|137.3|134.9|137.5|135.1|137.5|135.1|137.3|134.9|0
1651842790000|2022-05-06 13:13:10|137.55|135.15|137.46|135.06|137.55|135.15|137.38|134.98|0
1651842800000|2022-05-06 13:13:20|137.55|135.15|137.46|135.06|137.55|135.15|137.46|135.06|0
1651842810000|2022-05-06 13:13:30|137.63|135.23|137.63|135.23|137.67|135.27|137.63|135.23|0
1651842820000|2022-05-06 13:13:40|137.71|135.31|137.55|135.15|137.71|135.31|137.46|135.06|0
1651842830000|2022-05-06 13:13:50|137.63|135.23|137.8|135.4|137.8|135.4|137.63|135.23|0
1651842840000|2022-05-06 13:14:00|137.63|135.23|138.21|135.81|138.21|135.81|137.63|135.23|0
1651842850000|2022-05-06 13:14:10|138.13|135.73|138.21|135.81|138.21|135.81|137.88|135.48|0
1651842860000|2022-05-06 13:14:20|138.3|135.9|138.38|135.98|138.38|135.98|138.3|135.9|0
1651842870000|2022-05-06 13:14:30|138.3|135.9|138.34|135.94|138.46|136.06|138.3|135.9|0
1651842880000|2022-05-06 13:14:40|138.38|135.98|138.3|135.9|138.38|135.98|138.3|135.9|0
1651842890000|2022-05-06 13:14:50|138.38|135.98|138.05|135.65|138.38|135.98|138.05|135.65|0
1651842900000|2022-05-06 13:15:00|137.96|135.56|137.8|135.4|137.96|135.56|137.8|135.4|0
1651842910000|2022-05-06 13:15:10|137.71|135.31|136.63|134.23|137.71|135.31|136.63|134.23|0
1651842920000|2022-05-06 13:15:20|136.55|134.15|136.8|134.4|136.8|134.4|136.3|133.9|0
1651842930000|2022-05-06 13:15:30|136.72|134.32|136.8|134.4|136.88|134.48|136.72|134.32|0
1651842940000|2022-05-06 13:15:40|136.97|134.57|137.01|134.61|137.05|134.65|136.97|134.57|0
1651842950000|2022-05-06 13:15:50|136.97|134.57|137.13|134.73|137.13|134.73|136.97|134.57|0
1651842960000|2022-05-06 13:16:00|137.21|134.81|137.13|134.73|137.21|134.81|137.05|134.65|0
1651842970000|2022-05-06 13:16:10|137.46|135.06|137.46|135.06|137.55|135.15|137.46|135.06|0
1651842980000|2022-05-06 13:16:20|137.63|135.23|137.67|135.27|137.71|135.31|137.63|135.23|0
1651842990000|2022-05-06 13:16:30|137.63|135.23|137.46|135.06|137.63|135.23|137.46|135.06|0
1651843000000|2022-05-06 13:16:40|137.38|134.98|137.63|135.23|137.63|135.23|137.38|134.98|0
1651843010000|2022-05-06 13:16:50|137.46|135.06|137.63|135.23|137.63|135.23|137.46|135.06|0
1651843020000|2022-05-06 13:17:00|137.71|135.31|137.46|135.06|137.71|135.31|137.46|135.06|0
1651843030000|2022-05-06 13:17:10|137.55|135.15|137.55|135.15|137.63|135.23|137.55|135.15|0
1651843040000|2022-05-06 13:17:20|137.63|135.23|137.63|135.23|137.63|135.23|137.5|135.1|0
1651843050000|2022-05-06 13:17:30|137.55|135.15|137.46|135.06|137.63|135.23|137.46|135.06|0
1651843060000|2022-05-06 13:17:40|137.59|135.19|137.46|135.06|137.59|135.19|137.46|135.06|0
1651843070000|2022-05-06 13:17:50|137.5|135.1|137.46|135.06|137.55|135.15|137.46|135.06|0
1651843080000|2022-05-06 13:18:00|137.38|134.98|137.55|135.15|137.63|135.23|137.38|134.98|0
1651843090000|2022-05-06 13:18:10|137.63|135.23|137.71|135.31|137.71|135.31|137.55|135.15|0
1651843100000|2022-05-06 13:18:20|137.79|135.39|137.71|135.31|137.79|135.39|137.71|135.31|0
1651843110000|2022-05-06 13:18:30|137.63|135.23|137.71|135.31|137.71|135.31|137.55|135.15|0
1651843120000|2022-05-06 13:18:40|137.83|135.43|137.79|135.39|137.83|135.43|137.71|135.31|0
1651843130000|2022-05-06 13:18:50|137.88|135.48|137.96|135.56|137.96|135.56|137.88|135.48|0
1651843140000|2022-05-06 13:19:00|138|135.6|137.79|135.39|138|135.6|137.71|135.31|0
1651843150000|2022-05-06 13:19:10|137.71|135.31|137.88|135.48|137.88|135.48|137.71|135.31|0
1651843160000|2022-05-06 13:19:20|137.79|135.39|138.13|135.73|138.13|135.73|137.79|135.39|0
1651843170000|2022-05-06 13:19:30|138.08|135.68|138.04|135.64|138.08|135.68|138.04|135.64|0
1651843180000|2022-05-06 13:19:40|138.13|135.73|138.38|135.98|138.46|136.06|138.13|135.73|0
1651843190000|2022-05-06 13:19:50|138.46|136.06|138.38|135.98|138.46|136.06|138.38|135.98|0
1651843200000|2022-05-06 13:20:00|138.46|136.06|138.79|136.39|138.79|136.39|138.46|136.06|0
1651843210000|2022-05-06 13:20:10|138.88|136.48|138.88|136.48|138.88|136.48|138.79|136.39|0
1651843220000|2022-05-06 13:20:20|138.79|136.39|138.96|136.56|138.96|136.56|138.79|136.39|0
1651843230000|2022-05-06 13:20:30|138.88|136.48|138.88|136.48|138.88|136.48|138.88|136.48|0
1651843240000|2022-05-06 13:20:40|138.63|136.23|138.38|135.98|138.63|136.23|138.38|135.98|0
1651843250000|2022-05-06 13:20:50|138.21|135.81|138.63|136.23|138.63|136.23|138.21|135.81|0
1651843260000|2022-05-06 13:21:00|138.79|136.39|138.79|136.39|138.96|136.56|138.79|136.39|0
1651843270000|2022-05-06 13:21:10|138.63|136.23|138.88|136.48|138.88|136.48|138.63|136.23|0
1651843280000|2022-05-06 13:21:20|138.96|136.56|139|136.6|139.13|136.73|138.96|136.56|0
1651843290000|2022-05-06 13:21:30|139.05|136.65|139.21|136.81|139.21|136.81|139.05|136.65|0
1651843300000|2022-05-06 13:21:40|139.05|136.65|139.05|136.65|139.21|136.81|139.05|136.65|0
1651843310000|2022-05-06 13:21:50|139.13|136.73|139.21|136.81|139.21|136.81|139.13|136.73|0
1651843320000|2022-05-06 13:22:00|139.38|136.98|139.21|136.81|139.38|136.98|139.21|136.81|0
1651843330000|2022-05-06 13:22:10|139.17|136.77|139.21|136.81|139.21|136.81|139.17|136.77|0
1651843340000|2022-05-06 13:22:20|139.38|136.98|139.3|136.9|139.38|136.98|139.3|136.9|0
1651843350000|2022-05-06 13:22:30|138.96|136.56|138.88|136.48|139.04|136.64|138.88|136.48|0
1651843360000|2022-05-06 13:22:40|138.79|136.39|138.63|136.23|138.79|136.39|138.46|136.06|0
1651843370000|2022-05-06 13:22:50|138.79|136.39|138.38|135.98|138.79|136.39|138.38|135.98|0
1651843380000|2022-05-06 13:23:00|138.54|136.14|138.29|135.89|138.54|136.14|138.29|135.89|0
1651843390000|2022-05-06 13:23:10|137.96|135.56|137.46|135.06|137.96|135.56|137.46|135.06|0
1651843400000|2022-05-06 13:23:20|137.54|135.14|137.63|135.23|137.63|135.23|137.29|134.89|0
1651843410000|2022-05-06 13:23:30|137.71|135.31|137.29|134.89|137.71|135.31|137.29|134.89|0
1651843420000|2022-05-06 13:23:40|137.21|134.81|137.46|135.06|137.46|135.06|137.21|134.81|0
1651843430000|2022-05-06 13:23:50|137.38|134.98|137.29|134.89|137.38|134.98|137.21|134.81|0
1651843440000|2022-05-06 13:24:00|137.46|135.06|137.38|134.98|137.54|135.14|137.38|134.98|0
1651843450000|2022-05-06 13:24:10|137.46|135.06|137.46|135.06|137.46|135.06|137.46|135.06|0
1651843460000|2022-05-06 13:24:20|137.5|135.1|137.46|135.06|137.5|135.1|137.46|135.06|0
1651843470000|2022-05-06 13:24:30|137.63|135.23|137.96|135.56|138|135.6|137.63|135.23|0
1651843480000|2022-05-06 13:24:40|138.04|135.64|138.29|135.89|138.29|135.89|138.04|135.64|0
1651843490000|2022-05-06 13:24:50|138.38|135.98|138.38|135.98|138.54|136.14|138.38|135.98|0
1651843500000|2022-05-06 13:25:00|138.46|136.06|139.04|136.64|139.04|136.64|138.46|136.06|0
1651843510000|2022-05-06 13:25:10|138.92|136.52|138.46|136.06|138.92|136.52|138.46|136.06|0
1651843520000|2022-05-06 13:25:20|138.29|135.89|138.63|136.23|138.63|136.23|138.29|135.89|0
1651843530000|2022-05-06 13:25:30|138.54|136.14|138.79|136.39|138.79|136.39|138.54|136.14|0
1651843540000|2022-05-06 13:25:40|138.71|136.31|138.71|136.31|138.71|136.31|138.71|136.31|0
1651843550000|2022-05-06 13:25:50|138.54|136.14|138.46|136.06|138.54|136.14|138.46|136.06|0
1651843560000|2022-05-06 13:26:00|138.54|136.14|138.67|136.27|138.71|136.31|138.54|136.14|0
1651843570000|2022-05-06 13:26:10|138.54|136.14|138.25|135.85|138.54|136.14|138.25|135.85|0
1651843580000|2022-05-06 13:26:20|138.12|135.72|138.46|136.06|138.46|136.06|138.12|135.72|0
1651843590000|2022-05-06 13:26:30|138.5|136.1|138.75|136.35|138.75|136.35|138.46|136.06|0
1651843600000|2022-05-06 13:26:40|138.79|136.39|138.71|136.31|138.79|136.39|138.71|136.31|0
1651843610000|2022-05-06 13:26:50|138.79|136.39|138.79|136.39|138.79|136.39|138.71|136.31|0
1651843620000|2022-05-06 13:27:00|138.96|136.56|138.88|136.48|138.96|136.56|138.88|136.48|0
1651843630000|2022-05-06 13:27:10|138.63|136.23|138.5|136.1|138.71|136.31|138.5|136.1|0
1651843640000|2022-05-06 13:27:20|138.54|136.14|138.62|136.22|138.63|136.23|138.54|136.14|0
1651843650000|2022-05-06 13:27:30|138.79|136.39|138.62|136.22|138.79|136.39|138.62|136.22|0
1651843660000|2022-05-06 13:27:40|138.58|136.18|138.54|136.14|138.58|136.18|138.54|136.14|0
1651843670000|2022-05-06 13:27:50|138.46|136.06|138.29|135.89|138.5|136.1|138.29|135.89|0
1651843680000|2022-05-06 13:28:00|138.21|135.81|138.04|135.64|138.37|135.97|138.04|135.64|0
1651843690000|2022-05-06 13:28:10|138.12|135.72|138.04|135.64|138.12|135.72|137.96|135.56|0
1651843700000|2022-05-06 13:28:20|138.21|135.81|138.46|136.06|138.46|136.06|138.12|135.72|0
1651843710000|2022-05-06 13:28:30|138.37|135.97|138.37|135.97|138.37|135.97|138.25|135.85|0
1651843720000|2022-05-06 13:28:40|138.54|136.14|138.54|136.14|138.54|136.14|138.46|136.06|0
1651843730000|2022-05-06 13:28:50|138.62|136.22|138.71|136.31|138.79|136.39|138.62|136.22|0
1651843740000|2022-05-06 13:29:00|138.58|136.18|138.21|135.81|138.58|136.18|138.12|135.72|0
1651843750000|2022-05-06 13:29:10|138.12|135.72|138.04|135.64|138.12|135.72|138.04|135.64|0
1651843760000|2022-05-06 13:29:20|137.96|135.56|137.91|135.51|138.04|135.64|137.79|135.39|0
1651843770000|2022-05-06 13:29:30|137.96|135.56|138.12|135.72|138.12|135.72|137.96|135.56|0
1651843780000|2022-05-06 13:29:40|137.96|135.56|137.71|135.31|137.96|135.56|137.71|135.31|0
1651843790000|2022-05-06 13:29:50|137.62|135.22|137.04|134.64|137.62|135.22|137.04|134.64|0
1651843800000|2022-05-06 13:30:00|137.46|135.06|138.29|135.89|138.29|135.89|137.46|135.06|0
1651843810000|2022-05-06 13:30:10|138.87|136.47|137.87|135.47|138.87|136.47|137.87|135.47|0
1651843820000|2022-05-06 13:30:20|138.46|136.06|138.29|135.89|138.46|136.06|138.21|135.81|0
1651843830000|2022-05-06 13:30:30|137.79|135.39|138.12|135.72|138.71|136.31|137.79|135.39|0
1651843840000|2022-05-06 13:30:40|137.79|135.39|137.17|134.77|137.79|135.39|137.17|134.77|0
1651843850000|2022-05-06 13:30:50|136.96|134.56|136.38|133.98|136.96|134.56|136.3|133.9|0
1651843860000|2022-05-06 13:31:00|136.75|134.35|136.79|134.39|136.79|134.39|136.55|134.15|0
1651843870000|2022-05-06 13:31:10|137.08|134.68|138.54|136.14|138.96|136.56|137.08|134.68|0
1651843880000|2022-05-06 13:31:20|139.04|136.64|138.54|136.14|139.04|136.64|138.54|136.14|0
1651843890000|2022-05-06 13:31:30|138.79|136.39|138.62|136.22|138.79|136.39|138.62|136.22|0
1651843900000|2022-05-06 13:31:40|138.54|136.14|138.83|136.43|139.04|136.64|138.54|136.14|0
1651843910000|2022-05-06 13:31:50|138.46|136.06|138.66|136.26|138.71|136.31|138.37|135.97|0
1651843920000|2022-05-06 13:32:00|139.04|136.64|138.46|136.06|139.04|136.64|138.46|136.06|0
1651843930000|2022-05-06 13:32:10|138.37|135.97|137.58|135.18|138.62|136.22|137.58|135.18|0
1651843940000|2022-05-06 13:32:20|137.46|135.06|138.04|135.64|138.04|135.64|137.12|134.72|0
1651843950000|2022-05-06 13:32:30|137.71|135.31|137|134.6|137.71|135.31|136.96|134.56|0
1651843960000|2022-05-06 13:32:40|136.79|134.39|136.42|134.02|136.88|134.48|136.38|133.98|0
1651843970000|2022-05-06 13:32:50|136.71|134.31|136.46|134.06|136.71|134.31|136.46|134.06|0
1651843980000|2022-05-06 13:33:00|136.17|133.77|135.97|133.57|136.17|133.77|135.47|133.07|0
1651843990000|2022-05-06 13:33:10|135.64|133.24|135.39|132.99|135.64|133.24|135.27|132.87|0
1651844000000|2022-05-06 13:33:20|134.98|132.58|134.65|132.25|134.98|132.58|134.65|132.25|0
1651844010000|2022-05-06 13:33:30|134.41|132.01|134.24|131.84|134.41|132.01|134.12|131.72|0
1651844020000|2022-05-06 13:33:40|134.08|131.68|134.08|131.68|134.08|131.68|133.92|131.52|0
1651844030000|2022-05-06 13:33:50|133.83|131.43|133.95|131.55|133.95|131.55|133.83|131.43|0
1651844040000|2022-05-06 13:34:00|133.91|131.51|134.32|131.92|134.32|131.92|133.91|131.51|0
1651844050000|2022-05-06 13:34:10|134.98|132.58|134.98|132.58|135.47|133.07|134.98|132.58|0
1651844060000|2022-05-06 13:34:20|134.81|132.41|134.08|131.68|134.85|132.45|134.08|131.68|0
1651844070000|2022-05-06 13:34:30|134.24|131.84|134.08|131.68|134.24|131.84|133.83|131.43|0
1651844080000|2022-05-06 13:34:40|132.84|130.44|132.52|130.12|132.92|130.52|132.52|130.12|0
1651844090000|2022-05-06 13:34:50|132.6|130.2|132.36|129.96|132.68|130.28|132.36|129.96|0
1651844100000|2022-05-06 13:35:00|132.27|129.87|131.34|128.94|132.27|129.87|131.34|128.94|0
1651844110000|2022-05-06 13:35:10|131.38|128.98|131.58|129.18|131.99|129.59|131.38|128.98|0
1651844120000|2022-05-06 13:35:20|131.63|129.23|133.62|131.22|145.32|142.92|131.38|128.98|0
1651844130000|2022-05-06 13:35:30|133.54|131.14|133.46|131.06|133.54|131.14|132.93|130.53|0
1651844140000|2022-05-06 13:35:40|133.3|130.9|132.89|130.49|133.3|130.9|132.89|130.49|0
1651844150000|2022-05-06 13:35:50|133.14|130.74|132.97|130.57|133.14|130.74|132.97|130.57|0
1651844160000|2022-05-06 13:36:00|132.89|130.49|132.57|130.17|133.22|130.82|132.57|130.17|0
1651844170000|2022-05-06 13:36:10|132.49|130.09|131.68|129.28|132.49|130.09|131.68|129.28|0
1651844180000|2022-05-06 13:36:20|132|129.6|131.68|129.28|132|129.6|131.6|129.2|0
1651844190000|2022-05-06 13:36:30|131.12|128.72|131.2|128.8|131.28|128.88|131.12|128.72|0
1651844200000|2022-05-06 13:36:40|131.28|128.88|130.8|128.4|131.28|128.88|130.8|128.4|0
1651844210000|2022-05-06 13:36:50|132.03|129.63|129.68|127.28|132.03|129.63|129.68|127.28|0
1651844220000|2022-05-06 13:37:00|129.56|127.16|128.85|126.45|129.56|127.16|128.85|126.45|0
1651844230000|2022-05-06 13:37:10|128.93|126.53|128.85|126.45|128.93|126.53|128.61|126.21|0
1651844240000|2022-05-06 13:37:20|128.69|126.29|128.85|126.45|128.85|126.45|128.61|126.21|0
1651844250000|2022-05-06 13:37:30|128.69|126.29|128.93|126.53|128.93|126.53|128.69|126.29|0
1651844260000|2022-05-06 13:37:40|129.04|126.64|127.88|125.48|129.04|126.64|127.88|125.48|0
1651844270000|2022-05-06 13:37:50|127.33|124.93|128.6|126.2|128.6|126.2|127.25|124.85|0
1651844280000|2022-05-06 13:38:00|129.75|127.35|130.58|128.18|130.7|128.3|128.99|126.59|0
1651844290000|2022-05-06 13:38:10|131.15|128.75|131.98|129.58|132.18|129.78|130.99|128.59|0
1651844300000|2022-05-06 13:38:20|131.18|128.78|131.1|128.7|131.18|128.78|131.02|128.62|0
1651844310000|2022-05-06 13:38:30|131.58|129.18|131.1|128.7|131.58|129.18|131.1|128.7|0
1651844320000|2022-05-06 13:38:40|131.18|128.78|131.42|129.02|131.58|129.18|131.18|128.78|0
1651844330000|2022-05-06 13:38:50|131.58|129.18|130.94|128.54|131.58|129.18|130.94|128.54|0
1651844340000|2022-05-06 13:39:00|131.34|128.94|131.18|128.78|131.42|129.02|130.9|128.5|0
1651844350000|2022-05-06 13:39:10|130.78|128.38|130.3|127.9|130.86|128.46|130.3|127.9|0
1651844360000|2022-05-06 13:39:20|130.06|127.66|130.62|128.22|130.7|128.3|130.06|127.66|0
1651844370000|2022-05-06 13:39:30|130.66|128.26|129.59|127.19|130.66|128.26|129.59|127.19|0
1651844380000|2022-05-06 13:39:40|129.67|127.27|129.98|127.58|129.98|127.58|129.67|127.27|0
1651844390000|2022-05-06 13:39:50|129.67|127.27|129.83|127.43|129.86|127.46|129.67|127.27|0
1651844400000|2022-05-06 13:40:00|129.9|127.5|130.66|128.26|131.22|128.82|129.9|127.5|0
1651844410000|2022-05-06 13:40:10|131.1|128.7|131.06|128.66|131.26|128.86|131.06|128.66|0
1651844420000|2022-05-06 13:40:20|131.02|128.62|130.42|128.02|131.02|128.62|130.42|128.02|0
1651844430000|2022-05-06 13:40:30|130.22|127.82|131.02|128.62|131.02|128.62|130.22|127.82|0
1651844440000|2022-05-06 13:40:40|131.34|128.94|132.02|129.62|132.02|129.62|131.14|128.74|0
1651844450000|2022-05-06 13:40:50|131.62|129.22|132.06|129.66|132.06|129.66|131.54|129.14|0
1651844460000|2022-05-06 13:41:00|131.82|129.42|132.14|129.74|132.14|129.74|131.78|129.38|0
1651844470000|2022-05-06 13:41:10|132.02|129.62|131.66|129.26|132.02|129.62|131.58|129.18|0
1651844480000|2022-05-06 13:41:20|131.46|129.06|130.9|128.5|131.74|129.34|130.9|128.5|0
1651844490000|2022-05-06 13:41:30|130.98|128.58|131.18|128.78|131.18|128.78|130.7|128.3|0
1651844500000|2022-05-06 13:41:40|130.94|128.54|132.63|130.23|132.63|130.23|130.82|128.42|0
1651844510000|2022-05-06 13:41:50|132.46|130.06|133.43|131.03|133.43|131.03|132.46|130.06|0
1651844520000|2022-05-06 13:42:00|132.95|130.55|132.42|130.02|132.95|130.55|132.26|129.86|0
1651844530000|2022-05-06 13:42:10|131.66|129.26|132.71|130.31|132.71|130.31|131.66|129.26|0
1651844540000|2022-05-06 13:42:20|132.46|130.06|132.38|129.98|132.95|130.55|132.22|129.82|0
1651844550000|2022-05-06 13:42:30|131.9|129.5|131.98|129.58|132.18|129.78|131.9|129.5|0
1651844560000|2022-05-06 13:42:40|131.9|129.5|130.94|128.54|131.9|129.5|130.94|128.54|0
1651844570000|2022-05-06 13:42:50|131.66|129.26|131.42|129.02|131.74|129.34|131.42|129.02|0
1651844580000|2022-05-06 13:43:00|131.34|128.94|130.7|128.3|131.34|128.94|130.5|128.1|0
1651844590000|2022-05-06 13:43:10|130.34|127.94|130.3|127.9|130.34|127.94|130.26|127.86|0
1651844600000|2022-05-06 13:43:20|130.06|127.66|129.98|127.58|130.7|128.3|129.98|127.58|0
1651844610000|2022-05-06 13:43:30|129.9|127.5|129.98|127.58|130.62|128.22|129.9|127.5|0
1651844620000|2022-05-06 13:43:40|129.82|127.42|129.35|126.95|130.22|127.82|129.35|126.95|0
1651844630000|2022-05-06 13:43:50|129.78|127.38|130.3|127.9|130.3|127.9|129.59|127.19|0
1651844640000|2022-05-06 13:44:00|130.14|127.74|129.19|126.79|130.14|127.74|129.19|126.79|0
1651844650000|2022-05-06 13:44:10|129.51|127.11|129.39|126.99|129.51|127.11|128.95|126.55|0
1651844660000|2022-05-06 13:44:20|129.43|127.03|129.15|126.75|129.43|127.03|129.15|126.75|0
1651844670000|2022-05-06 13:44:30|128.87|126.47|128.91|126.51|129.03|126.63|128.87|126.47|0
1651844680000|2022-05-06 13:44:40|129.27|126.87|128.83|126.43|129.27|126.87|128.83|126.43|0
1651844690000|2022-05-06 13:44:50|129.03|126.63|128.87|126.47|129.11|126.71|128.87|126.47|0
1651844700000|2022-05-06 13:45:00|128.95|126.55|129.74|127.34|129.74|127.34|128.95|126.55|0
1651844710000|2022-05-06 13:45:10|128.95|126.55|128.79|126.39|128.95|126.55|128.79|126.39|0
1651844720000|2022-05-06 13:45:20|128.56|126.16|128.4|126|128.59|126.19|128.4|126|0
1651844730000|2022-05-06 13:45:30|128.48|126.08|128|125.6|128.48|126.08|128|125.6|0
1651844740000|2022-05-06 13:45:40|128.48|126.08|129.7|127.3|129.7|127.3|128.48|126.08|0
1651844750000|2022-05-06 13:45:50|129.51|127.11|128.79|126.39|129.51|127.11|128.79|126.39|0
1651844760000|2022-05-06 13:46:00|128.44|126.04|128.08|125.68|128.48|126.08|128.08|125.68|0
1651844770000|2022-05-06 13:46:10|128|125.6|127.06|124.66|128|125.6|127.06|124.66|0
1651844780000|2022-05-06 13:46:20|127.45|125.05|127.06|124.66|127.45|125.05|126.98|124.58|0
1651844790000|2022-05-06 13:46:30|126.98|124.58|126.98|124.58|127.14|124.74|126.98|124.58|0
1651844800000|2022-05-06 13:46:40|126.91|124.51|127.22|124.82|127.61|125.21|126.91|124.51|0
1651844810000|2022-05-06 13:46:50|127.06|124.66|126.98|124.58|127.3|124.9|126.98|124.58|0
1651844820000|2022-05-06 13:47:00|126.67|124.27|126.28|123.88|126.67|124.27|126.28|123.88|0
1651844830000|2022-05-06 13:47:10|126.36|123.96|125.74|123.34|126.36|123.96|125.74|123.34|0
1651844840000|2022-05-06 13:47:20|125.58|123.18|125.27|122.87|125.58|123.18|125.27|122.87|0
1651844850000|2022-05-06 13:47:30|125.19|122.79|124.8|122.4|125.27|122.87|124.8|122.4|0
1651844860000|2022-05-06 13:47:40|124.5|122.1|124.34|121.94|124.57|122.17|124.34|121.94|0
1651844870000|2022-05-06 13:47:50|124.26|121.86|124.19|121.79|124.26|121.86|124.19|121.79|0
1651844880000|2022-05-06 13:48:00|124.26|121.86|124.49|122.09|124.5|122.1|124.03|121.63|0
1651844890000|2022-05-06 13:48:10|124.88|122.48|125.11|122.71|125.42|123.02|124.88|122.48|0
1651844900000|2022-05-06 13:48:20|125.27|122.87|125.5|123.1|125.58|123.18|125.27|122.87|0
1651844910000|2022-05-06 13:48:30|125.73|123.33|125.27|122.87|126.12|123.72|125.27|122.87|0
1651844920000|2022-05-06 13:48:40|125.89|123.49|125.89|123.49|125.89|123.49|125.66|123.26|0
1651844930000|2022-05-06 13:48:50|126.2|123.8|125.97|123.57|126.2|123.8|125.66|123.26|0
1651844940000|2022-05-06 13:49:00|123.96|121.56|123.8|121.4|124.03|121.63|123.8|121.4|0
1651844950000|2022-05-06 13:49:10|124.03|121.63|125.2|122.8|125.2|122.8|124.03|121.63|0
1651844960000|2022-05-06 13:49:20|124.34|121.94|124.11|121.71|124.38|121.98|124.11|121.71|0
1651844970000|2022-05-06 13:49:30|123.8|121.4|123.68|121.28|123.8|121.4|123.42|121.02|0
1651844980000|2022-05-06 13:49:40|123.65|121.25|124.5|122.1|124.5|122.1|123.65|121.25|0
1651844990000|2022-05-06 13:49:50|124.81|122.41|125.28|122.88|125.43|123.03|124.73|122.33|0
1651845000000|2022-05-06 13:50:00|124.97|122.57|125.71|123.31|125.71|123.31|124.81|122.41|0
1651845010000|2022-05-06 13:50:10|126.02|123.62|125.98|123.58|126.22|123.82|125.98|123.58|0
1651845020000|2022-05-06 13:50:20|125.47|123.07|124.89|122.49|125.47|123.07|124.81|122.41|0
1651845030000|2022-05-06 13:50:30|125.51|123.11|125.98|123.58|125.98|123.58|125.51|123.11|0
1651845040000|2022-05-06 13:50:40|125.04|122.64|125.2|122.8|125.2|122.8|124.81|122.41|0
1651845050000|2022-05-06 13:50:50|125.12|122.72|125.16|122.76|125.36|122.96|125.12|122.72|0
1651845060000|2022-05-06 13:51:00|125.59|123.19|125.67|123.27|125.67|123.27|125.36|122.96|0
1651845070000|2022-05-06 13:51:10|125.98|123.58|125.35|122.95|125.98|123.58|125.2|122.8|0
1651845080000|2022-05-06 13:51:20|124.73|122.33|124.73|122.33|125.2|122.8|124.73|122.33|0
1651845090000|2022-05-06 13:51:30|124.65|122.25|123.96|121.56|124.65|122.25|123.96|121.56|0
1651845100000|2022-05-06 13:51:40|123.45|121.05|123.49|121.09|123.88|121.48|123.45|121.05|0
1651845110000|2022-05-06 13:51:50|123.34|120.94|125.11|122.71|125.11|122.71|123.26|120.86|0
1651845120000|2022-05-06 13:52:00|125.65|123.25|124.57|122.17|125.65|123.25|124.57|122.17|0
1651845130000|2022-05-06 13:52:10|124.64|122.24|124.64|122.24|124.64|122.24|124.53|122.13|0
1651845140000|2022-05-06 13:52:20|124.41|122.01|125.15|122.75|125.15|122.75|124.41|122.01|0
1651845150000|2022-05-06 13:52:30|125.34|122.94|124.8|122.4|125.34|122.94|124.8|122.4|0
1651845160000|2022-05-06 13:52:40|124.33|121.93|124.18|121.78|124.49|122.09|124.18|121.78|0
1651845170000|2022-05-06 13:52:50|124.1|121.7|123.49|121.09|124.1|121.7|123.49|121.09|0
1651845180000|2022-05-06 13:53:00|124.33|121.93|124.64|122.24|124.64|122.24|124.33|121.93|0
1651845190000|2022-05-06 13:53:10|124.49|122.09|124.57|122.17|124.57|122.17|124.41|122.01|0
1651845200000|2022-05-06 13:53:20|124.72|122.32|124.72|122.32|124.72|122.32|124.41|122.01|0
1651845210000|2022-05-06 13:53:30|124.57|122.17|123.64|121.24|124.57|122.17|123.6|121.2|0
1651845220000|2022-05-06 13:53:40|123.72|121.32|124.84|122.44|124.84|122.44|123.72|121.32|0
1651845230000|2022-05-06 13:53:50|125.5|123.1|124.26|121.86|125.5|123.1|124.26|121.86|0
1651845240000|2022-05-06 13:54:00|124.1|121.7|124.72|122.32|124.72|122.32|124.1|121.7|0
1651845250000|2022-05-06 13:54:10|124.49|122.09|125.03|122.63|125.03|122.63|124.33|121.93|0
1651845260000|2022-05-06 13:54:20|124.88|122.48|124.26|121.86|124.88|122.48|124.26|121.86|0
1651845270000|2022-05-06 13:54:30|124.14|121.74|123.79|121.39|124.14|121.74|123.79|121.39|0
1651845280000|2022-05-06 13:54:40|124.33|121.93|124.64|122.24|124.95|122.55|124.33|121.93|0
1651845290000|2022-05-06 13:54:50|124.8|122.4|124.18|121.78|124.88|122.48|124.18|121.78|0
1651845300000|2022-05-06 13:55:00|124.26|121.86|124.64|122.24|124.64|122.24|124.26|121.86|0
1651845310000|2022-05-06 13:55:10|124.95|122.55|124.88|122.48|125.57|123.17|124.88|122.48|0
1651845320000|2022-05-06 13:55:20|124.64|122.24|123.83|121.43|124.64|122.24|123.83|121.43|0
1651845330000|2022-05-06 13:55:30|123.87|121.47|123.25|120.85|123.87|121.47|123.25|120.85|0
1651845340000|2022-05-06 13:55:40|123.87|121.47|123.72|121.32|123.87|121.47|123.72|121.32|0
1651845350000|2022-05-06 13:55:50|123.49|121.09|123.18|120.78|123.64|121.24|123.18|120.78|0
1651845360000|2022-05-06 13:56:00|123.25|120.85|123.87|121.47|123.87|121.47|123.25|120.85|0
1651845370000|2022-05-06 13:56:10|123.64|121.24|124.1|121.7|124.1|121.7|123.64|121.24|0
1651845380000|2022-05-06 13:56:20|123.87|121.47|123.56|121.16|123.95|121.55|123.56|121.16|0
1651845390000|2022-05-06 13:56:30|123.95|121.55|124.72|122.32|124.95|122.55|123.95|121.55|0
1651845400000|2022-05-06 13:56:40|124.18|121.78|123.33|120.93|124.18|121.78|123.33|120.93|0
1651845410000|2022-05-06 13:56:50|123.48|121.08|123.1|120.7|123.48|121.08|122.95|120.55|0
1651845420000|2022-05-06 13:57:00|122.41|120.01|122.18|119.78|122.41|120.01|122.18|119.78|0
1651845430000|2022-05-06 13:57:10|122.33|119.93|122.41|120.01|122.41|120.01|122.33|119.93|0
1651845440000|2022-05-06 13:57:20|123.25|120.85|123.33|120.93|123.33|120.93|122.95|120.55|0
1651845450000|2022-05-06 13:57:30|123.41|121.01|123.02|120.62|123.48|121.08|123.02|120.62|0
1651845460000|2022-05-06 13:57:40|123.41|121.01|123.33|120.93|123.41|121.01|123.33|120.93|0
1651845470000|2022-05-06 13:57:50|123.18|120.78|122.45|120.05|123.18|120.78|122.45|120.05|0
1651845480000|2022-05-06 13:58:00|123.02|120.62|122.41|120.01|123.02|120.62|122.41|120.01|0
1651845490000|2022-05-06 13:58:10|122.33|119.93|122.64|120.24|123.18|120.78|122.33|119.93|0
1651845500000|2022-05-06 13:58:20|122.95|120.55|123.41|121.01|123.41|121.01|122.95|120.55|0
1651845510000|2022-05-06 13:58:30|123.02|120.62|123.14|120.74|123.48|121.08|123.02|120.62|0
1651845520000|2022-05-06 13:58:40|122.95|120.55|123.1|120.7|123.14|120.74|122.83|120.43|0
1651845530000|2022-05-06 13:58:50|123.21|120.81|123.95|121.55|123.95|121.55|123.06|120.66|0
1651845540000|2022-05-06 13:59:00|123.64|121.24|123.18|120.78|123.64|121.24|123.18|120.78|0
1651845550000|2022-05-06 13:59:10|123.02|120.62|123.25|120.85|123.25|120.85|123.02|120.62|0
1651845560000|2022-05-06 13:59:20|123.41|121.01|123.64|121.24|123.64|121.24|123.25|120.85|0
1651845570000|2022-05-06 13:59:30|124.29|121.89|123.56|121.16|124.29|121.89|123.56|121.16|0
1651845580000|2022-05-06 13:59:40|123.95|121.55|124.21|121.81|124.25|121.85|123.95|121.55|0
1651845590000|2022-05-06 13:59:50|123.98|121.58|124.41|122.01|124.41|122.01|123.98|121.58|0
1651845600000|2022-05-06 14:00:00|123.52|121.12|123.91|121.51|124.14|121.74|123.52|121.12|0
1651845610000|2022-05-06 14:00:10|123.79|121.39|125.18|122.78|125.18|122.78|123.79|121.39|0
1651845620000|2022-05-06 14:00:20|125.42|123.02|124.72|122.32|125.42|123.02|124.72|122.32|0
1651845630000|2022-05-06 14:00:30|125.34|122.94|124.95|122.55|125.42|123.02|124.95|122.55|0
1651845640000|2022-05-06 14:00:40|125.03|122.63|125.26|122.86|125.26|122.86|125.03|122.63|0
1651845650000|2022-05-06 14:00:50|125.3|122.9|124.72|122.32|125.42|123.02|124.72|122.32|0
1651845660000|2022-05-06 14:01:00|124.8|122.4|124.72|122.32|124.8|122.4|124.56|122.16|0
1651845670000|2022-05-06 14:01:10|125.11|122.71|125.49|123.09|125.49|123.09|125.11|122.71|0
1651845680000|2022-05-06 14:01:20|125.81|123.41|125.57|123.17|125.81|123.41|125.34|122.94|0
1651845690000|2022-05-06 14:01:30|125.88|123.48|126.39|123.99|126.39|123.99|125.88|123.48|0
1651845700000|2022-05-06 14:01:40|126.27|123.87|125.49|123.09|126.27|123.87|125.49|123.09|0
1651845710000|2022-05-06 14:01:50|125.42|123.02|125.65|123.25|125.65|123.25|125.42|123.02|0
1651845720000|2022-05-06 14:02:00|125.49|123.09|125.34|122.94|125.49|123.09|125.18|122.78|0
1651845730000|2022-05-06 14:02:10|124.95|122.55|124.02|121.62|124.95|122.55|124.02|121.62|0
1651845740000|2022-05-06 14:02:20|124.25|121.85|124.1|121.7|124.37|121.97|123.95|121.55|0
1651845750000|2022-05-06 14:02:30|123.87|121.47|123.95|121.55|124.02|121.62|123.79|121.39|0
1651845760000|2022-05-06 14:02:40|123.48|121.08|123.25|120.85|123.56|121.16|123.25|120.85|0
1651845770000|2022-05-06 14:02:50|122.79|120.39|122.56|120.16|123.02|120.62|122.56|120.16|0
1651845780000|2022-05-06 14:03:00|122.87|120.47|122.33|119.93|122.87|120.47|122.33|119.93|0
1651845790000|2022-05-06 14:03:10|122.1|119.7|123.02|120.62|123.02|120.62|122.1|119.7|0
1651845800000|2022-05-06 14:03:20|123.1|120.7|123.44|121.04|123.44|121.04|123.02|120.62|0
1651845810000|2022-05-06 14:03:30|123.1|120.7|123.64|121.24|123.64|121.24|123.1|120.7|0
1651845820000|2022-05-06 14:03:40|124.33|121.93|124.14|121.74|124.33|121.93|124.14|121.74|0
1651845830000|2022-05-06 14:03:50|124.18|121.78|123.98|121.58|124.18|121.78|123.94|121.54|0
1651845840000|2022-05-06 14:04:00|123.17|120.77|124.49|122.09|124.49|122.09|123.17|120.77|0
1651845850000|2022-05-06 14:04:10|124.64|122.24|124.49|122.09|124.64|122.24|124.41|122.01|0
1651845860000|2022-05-06 14:04:20|124.56|122.16|124.64|122.24|125.26|122.86|124.56|122.16|0
1651845870000|2022-05-06 14:04:30|124.1|121.7|123.94|121.54|124.25|121.85|123.94|121.54|0
1651845880000|2022-05-06 14:04:40|124.44|122.04|124.99|122.59|125.03|122.63|124.44|122.04|0
1651845890000|2022-05-06 14:04:50|125.1|122.7|125.34|122.94|125.34|122.94|124.87|122.47|0
1651845900000|2022-05-06 14:05:00|125.8|123.4|126.19|123.79|126.43|124.03|125.8|123.4|0
1651845910000|2022-05-06 14:05:10|127.21|124.81|127.6|125.2|127.6|125.2|127.06|124.66|0
1651845920000|2022-05-06 14:05:20|127.53|125.13|127.45|125.05|127.53|125.13|127.45|125.05|0
1651845930000|2022-05-06 14:05:30|127.53|125.13|127.6|125.2|128.08|125.68|127.53|125.13|0
1651845940000|2022-05-06 14:05:40|127.84|125.44|127.92|125.52|127.92|125.52|127.68|125.28|0
1651845950000|2022-05-06 14:05:50|128.23|125.83|127.84|125.44|128.31|125.91|127.84|125.44|0
1651845960000|2022-05-06 14:06:00|128.35|125.95|128.55|126.15|128.55|126.15|128.35|125.95|0
1651845970000|2022-05-06 14:06:10|128.39|125.99|128.63|126.23|128.63|126.23|128.39|125.99|0
1651845980000|2022-05-06 14:06:20|128.71|126.31|128.47|126.07|128.71|126.31|128.43|126.03|0
1651845990000|2022-05-06 14:06:30|128.55|126.15|128.63|126.23|128.95|126.55|128.55|126.15|0
1651846000000|2022-05-06 14:06:40|128.39|125.99|129.58|127.18|129.58|127.18|128.39|125.99|0
1651846010000|2022-05-06 14:06:50|129.26|126.86|129.58|127.18|129.74|127.34|129.26|126.86|0
1651846020000|2022-05-06 14:07:00|129.74|127.34|130.26|127.86|130.26|127.86|129.74|127.34|0
1651846030000|2022-05-06 14:07:10|130.38|127.98|130.54|128.14|130.54|128.14|130.38|127.98|0
1651846040000|2022-05-06 14:07:20|130.62|128.22|130.86|128.46|131.02|128.62|130.62|128.22|0
1651846050000|2022-05-06 14:07:30|130.46|128.06|130.62|128.22|130.62|128.22|130.46|128.06|0
1651846060000|2022-05-06 14:07:40|132.13|129.73|127.79|125.39|132.13|129.73|127.79|125.39|0
1651846070000|2022-05-06 14:07:50|127.87|125.47|127.24|124.84|127.87|125.47|127.24|124.84|0
1651846080000|2022-05-06 14:08:00|127.31|124.91|126.61|124.21|127.31|124.91|126.61|124.21|0
1651846090000|2022-05-06 14:08:10|127|124.6|126.61|124.21|127.04|124.64|126.61|124.21|0
1651846100000|2022-05-06 14:08:20|126.76|124.36|125.43|123.03|126.76|124.36|125.43|123.03|0
1651846110000|2022-05-06 14:08:30|125.74|123.34|125.04|122.64|125.74|123.34|125.04|122.64|0
1651846120000|2022-05-06 14:08:40|125.27|122.87|124.42|122.02|125.35|122.95|124.42|122.02|0
1651846130000|2022-05-06 14:08:50|124.65|122.25|124.57|122.17|124.69|122.29|124.57|122.17|0
1651846140000|2022-05-06 14:09:00|124.96|122.56|124.49|122.09|124.96|122.56|124.45|122.05|0
1651846150000|2022-05-06 14:09:10|124.81|122.41|125.35|122.95|125.35|122.95|124.73|122.33|0
1651846160000|2022-05-06 14:09:20|125.43|123.03|125.31|122.91|125.66|123.26|125.19|122.79|0
1651846170000|2022-05-06 14:09:30|124.88|122.48|124.73|122.33|125.23|122.83|124.73|122.33|0
1651846180000|2022-05-06 14:09:40|124.42|122.02|124.57|122.17|124.8|122.4|124.34|121.94|0
1651846190000|2022-05-06 14:09:50|124.8|122.4|124.8|122.4|124.8|122.4|124.73|122.33|0
1651846200000|2022-05-06 14:10:00|123.8|121.4|124.34|121.94|124.34|121.94|123.8|121.4|0
1651846210000|2022-05-06 14:10:10|124.57|122.17|123.8|121.4|124.65|122.25|123.8|121.4|0
1651846220000|2022-05-06 14:10:20|123.72|121.32|123.25|120.85|123.72|121.32|123.25|120.85|0
1651846230000|2022-05-06 14:10:30|123.41|121.01|122.87|120.47|123.41|121.01|122.87|120.47|0
1651846240000|2022-05-06 14:10:40|123.1|120.7|122.87|120.47|123.1|120.7|122.87|120.47|0
1651846250000|2022-05-06 14:10:50|122.75|120.35|122.71|120.31|122.95|120.55|122.71|120.31|0
1651846260000|2022-05-06 14:11:00|122.33|119.93|122.48|120.08|122.48|120.08|122.1|119.7|0
1651846270000|2022-05-06 14:11:10|122.87|120.47|122.94|120.54|122.94|120.54|122.71|120.31|0
1651846280000|2022-05-06 14:11:20|123.33|120.93|123.64|121.24|124.03|121.63|123.33|120.93|0
1651846290000|2022-05-06 14:11:30|124.1|121.7|125.66|123.26|125.9|123.5|124.1|121.7|0
1651846300000|2022-05-06 14:11:40|125.27|122.87|124.65|122.25|125.27|122.87|124.65|122.25|0
1651846310000|2022-05-06 14:11:50|125.04|122.64|125.15|122.75|125.74|123.34|125.04|122.64|0
1651846320000|2022-05-06 14:12:00|125.35|122.95|128.02|125.62|128.02|125.62|125.35|122.95|0
1651846330000|2022-05-06 14:12:10|127.86|125.46|128.34|125.94|128.41|126.01|127.86|125.46|0
1651846340000|2022-05-06 14:12:20|128.49|126.09|127.63|125.23|128.49|126.09|127.63|125.23|0
1651846350000|2022-05-06 14:12:30|127.39|124.99|127.94|125.54|127.94|125.54|127.39|124.99|0
1651846360000|2022-05-06 14:12:40|128.02|125.62|127.86|125.46|128.34|125.94|127.86|125.46|0
1651846370000|2022-05-06 14:12:50|127.63|125.23|128.18|125.78|128.18|125.78|127.63|125.23|0
1651846380000|2022-05-06 14:13:00|127.55|125.15|127.7|125.3|127.74|125.34|127.55|125.15|0
1651846390000|2022-05-06 14:13:10|128.02|125.62|127.63|125.23|128.02|125.62|127.47|125.07|0
1651846400000|2022-05-06 14:13:20|127.7|125.3|127.66|125.26|127.94|125.54|127.63|125.23|0
1651846410000|2022-05-06 14:13:30|127.86|125.46|127.47|125.07|127.86|125.46|127.15|124.75|0
1651846420000|2022-05-06 14:13:40|128.1|125.7|128.45|126.05|128.45|126.05|127.86|125.46|0
1651846430000|2022-05-06 14:13:50|128.97|126.57|130.52|128.12|130.52|128.12|128.97|126.57|0
1651846440000|2022-05-06 14:14:00|130.4|128|131.59|129.19|131.59|129.19|130.4|128|0
1651846450000|2022-05-06 14:14:10|131.39|128.99|132.27|129.87|132.27|129.87|131.39|128.99|0
1651846460000|2022-05-06 14:14:20|132.11|129.71|131.91|129.51|132.11|129.71|131.71|129.31|0
1651846470000|2022-05-06 14:14:30|131.15|128.75|130.75|128.35|131.15|128.75|130.51|128.11|0
1651846480000|2022-05-06 14:14:40|130.71|128.31|130.51|128.11|130.71|128.31|130.27|127.87|0
1651846490000|2022-05-06 14:14:50|130.11|127.71|130.03|127.63|130.11|127.71|129.64|127.24|0
1651846500000|2022-05-06 14:15:00|130.51|128.11|130.99|128.59|131.31|128.91|130.51|128.11|0
1651846510000|2022-05-06 14:15:10|131.11|128.71|131.55|129.15|131.55|129.15|130.99|128.59|0
1651846520000|2022-05-06 14:15:20|131.51|129.11|130.83|128.43|131.51|129.11|130.83|128.43|0
1651846530000|2022-05-06 14:15:30|131.19|128.79|131.63|129.23|131.71|129.31|131.19|128.79|0
1651846540000|2022-05-06 14:15:40|131.31|128.91|131.71|129.31|131.99|129.59|131.31|128.91|0
1651846550000|2022-05-06 14:15:50|131.47|129.07|131.39|128.99|131.87|129.47|131.35|128.95|0
1651846560000|2022-05-06 14:16:00|131.23|128.83|132.67|130.27|132.67|130.27|131.07|128.67|0
1651846570000|2022-05-06 14:16:10|132.43|130.03|132.27|129.87|132.43|130.03|132.11|129.71|0
1651846580000|2022-05-06 14:16:20|132.07|129.67|131.55|129.15|132.07|129.67|131.39|128.99|0
1651846590000|2022-05-06 14:16:30|131.39|128.99|132.35|129.95|132.35|129.95|131.39|128.99|0
1651846600000|2022-05-06 14:16:40|133.07|130.67|132.75|130.35|133.07|130.67|132.59|130.19|0
1651846610000|2022-05-06 14:16:50|132.99|130.59|132.55|130.15|132.99|130.59|132.55|130.15|0
1651846620000|2022-05-06 14:17:00|132.43|130.03|133.92|131.52|133.92|131.52|132.43|130.03|0
1651846630000|2022-05-06 14:17:10|133.96|131.56|133.88|131.48|134.13|131.73|133.72|131.32|0
1651846640000|2022-05-06 14:17:20|134.29|131.89|134.29|131.89|134.29|131.89|134|131.6|0
1651846650000|2022-05-06 14:17:30|134.16|131.76|135.35|132.95|135.35|132.95|134.16|131.76|0
1651846660000|2022-05-06 14:17:40|135.26|132.86|135.59|133.19|135.96|133.56|135.26|132.86|0
1651846670000|2022-05-06 14:17:50|135.88|133.48|136.33|133.93|136.33|133.93|135.88|133.48|0
1651846680000|2022-05-06 14:18:00|136.49|134.09|136.82|134.42|136.82|134.42|136.49|134.09|0
1651846690000|2022-05-06 14:18:10|136.9|134.5|136.49|134.09|136.9|134.5|136.49|134.09|0
1651846700000|2022-05-06 14:18:20|136.66|134.26|139.59|137.19|139.59|137.19|136.66|134.26|0
1651846710000|2022-05-06 14:18:30|139.76|137.36|140.67|138.27|140.67|138.27|139.76|137.36|0
1651846720000|2022-05-06 14:18:40|138.9|136.5|138.4|136|138.99|136.59|138.4|136|0
1651846730000|2022-05-06 14:18:50|138.57|136.17|139.98|137.58|140.11|137.71|138.57|136.17|0
1651846740000|2022-05-06 14:19:00|140.36|137.96|141.57|139.17|141.65|139.25|140.36|137.96|0
1651846750000|2022-05-06 14:19:10|141.27|138.87|141.99|139.59|142.07|139.67|141.27|138.87|0
1651846760000|2022-05-06 14:19:20|142.16|139.76|142.58|140.18|142.58|140.18|141.99|139.59|0
1651846770000|2022-05-06 14:19:30|142.83|140.43|142.58|140.18|142.92|140.52|142.58|140.18|0
1651846780000|2022-05-06 14:19:40|142.75|140.35|141.07|138.67|142.83|140.43|141.07|138.67|0
1651846790000|2022-05-06 14:19:50|140.9|138.5|139.98|137.58|140.9|138.5|139.98|137.58|0
1651846800000|2022-05-06 14:20:00|137.05|134.65|136.48|134.08|137.05|134.65|136.07|133.67|0
1651846810000|2022-05-06 14:20:10|136.43|134.03|135.74|133.34|136.43|134.03|135.74|133.34|0
1651846820000|2022-05-06 14:20:20|135.82|133.42|135.82|133.42|135.9|133.5|135.74|133.34|0
1651846830000|2022-05-06 14:20:30|135.9|133.5|136.31|133.91|136.31|133.91|135.9|133.5|0
1651846840000|2022-05-06 14:20:40|136.81|134.41|136.72|134.32|136.89|134.49|136.72|134.32|0
1651846850000|2022-05-06 14:20:50|136.43|134.03|136.48|134.08|136.48|134.08|136.35|133.95|0
1651846860000|2022-05-06 14:21:00|135.98|133.58|135.49|133.09|136.48|134.08|135.49|133.09|0
1651846870000|2022-05-06 14:21:10|135.69|133.29|135.16|132.76|135.69|133.29|134.92|132.52|0
1651846880000|2022-05-06 14:21:20|135.41|133.01|135.41|133.01|135.41|133.01|135.16|132.76|0
1651846890000|2022-05-06 14:21:30|135.9|133.5|135.28|132.88|136.06|133.66|135.28|132.88|0
1651846900000|2022-05-06 14:21:40|135.41|133.01|135.16|132.76|135.41|133.01|135.16|132.76|0
1651846910000|2022-05-06 14:21:50|135.08|132.68|135.08|132.68|135.08|132.68|135.08|132.68|0
1651846920000|2022-05-06 14:22:00|135.2|132.8|136.89|134.49|136.89|134.49|135.2|132.8|0
1651846930000|2022-05-06 14:22:10|136.97|134.57|136.97|134.57|136.97|134.57|136.56|134.16|0
1651846940000|2022-05-06 14:22:20|137.47|135.07|137.63|135.23|137.63|135.23|137.22|134.82|0
1651846950000|2022-05-06 14:22:30|137.38|134.98|137.88|135.48|137.92|135.52|137.38|134.98|0
1651846960000|2022-05-06 14:22:40|137.8|135.4|138.96|136.56|139.04|136.64|137.8|135.4|0
1651846970000|2022-05-06 14:22:50|138.71|136.31|139.29|136.89|139.29|136.89|138.71|136.31|0
1651846980000|2022-05-06 14:23:00|138.88|136.48|136.72|134.32|138.88|136.48|136.72|134.32|0
1651846990000|2022-05-06 14:23:10|136.48|134.08|136.15|133.75|136.48|134.08|136.15|133.75|0
1651847000000|2022-05-06 14:23:20|135.41|133.01|135.37|132.97|135.41|133.01|134.84|132.44|0
1651847010000|2022-05-06 14:23:30|135.04|132.64|136.72|134.32|136.72|134.32|135.04|132.64|0
1651847020000|2022-05-06 14:23:40|136.8|134.4|136.06|133.66|136.8|134.4|136.06|133.66|0
1651847030000|2022-05-06 14:23:50|136.02|133.62|136.56|134.16|136.89|134.49|136.02|133.62|0
1651847040000|2022-05-06 14:24:00|137.47|135.07|137.3|134.9|138.21|135.81|137.3|134.9|0
1651847050000|2022-05-06 14:24:10|137.38|134.98|137.13|134.73|137.38|134.98|137.13|134.73|0
1651847060000|2022-05-06 14:24:20|136.8|134.4|136.56|134.16|137.13|134.73|136.56|134.16|0
1651847070000|2022-05-06 14:24:30|136.72|134.32|136.97|134.57|136.97|134.57|136.72|134.32|0
1651847080000|2022-05-06 14:24:40|137.05|134.65|137.01|134.61|137.05|134.65|136.56|134.16|0
1651847090000|2022-05-06 14:24:50|136.89|134.49|137.22|134.82|137.3|134.9|136.89|134.49|0
1651847100000|2022-05-06 14:25:00|138.54|136.14|137.38|134.98|138.54|136.14|137.38|134.98|0
1651847110000|2022-05-06 14:25:10|137.01|134.61|137.46|135.06|137.5|135.1|136.97|134.57|0
1651847120000|2022-05-06 14:25:20|137.75|135.35|137.63|135.23|138.29|135.89|137.55|135.15|0
1651847130000|2022-05-06 14:25:30|137.8|135.4|137.8|135.4|137.88|135.48|137.75|135.35|0
1651847140000|2022-05-06 14:25:40|137.96|135.56|138.38|135.98|138.46|136.06|137.96|135.56|0
1651847150000|2022-05-06 14:25:50|138.21|135.81|138.21|135.81|138.21|135.81|137.88|135.48|0
1651847160000|2022-05-06 14:26:00|137.75|135.35|139.08|136.68|139.08|136.68|137.75|135.35|0
1651847170000|2022-05-06 14:26:10|139.16|136.76|140.04|137.64|140.04|137.64|139.16|136.76|0
1651847180000|2022-05-06 14:26:20|139.96|137.56|139.79|137.39|140.04|137.64|139.79|137.39|0
1651847190000|2022-05-06 14:26:30|139.75|137.35|139.88|137.48|139.88|137.48|139.75|137.35|0
1651847200000|2022-05-06 14:26:40|139.04|136.64|138.87|136.47|139.04|136.64|138.87|136.47|0
1651847210000|2022-05-06 14:26:50|138.71|136.31|138.71|136.31|138.71|136.31|138.29|135.89|0
1651847220000|2022-05-06 14:27:00|138.87|136.47|138.25|135.85|138.87|136.47|138.25|135.85|0
1651847230000|2022-05-06 14:27:10|138.21|135.81|138.87|136.47|138.87|136.47|138.21|135.81|0
1651847240000|2022-05-06 14:27:20|139.29|136.89|138.71|136.31|139.29|136.89|138.71|136.31|0
1651847250000|2022-05-06 14:27:30|138.96|136.56|138.71|136.31|138.96|136.56|138.29|135.89|0
1651847260000|2022-05-06 14:27:40|138.21|135.81|137.88|135.48|138.21|135.81|137.55|135.15|0
1651847270000|2022-05-06 14:27:50|137.92|135.52|138.08|135.68|138.62|136.22|137.92|135.52|0
1651847280000|2022-05-06 14:28:00|137.5|135.1|137.05|134.65|137.59|135.19|137.05|134.65|0
1651847290000|2022-05-06 14:28:10|137.55|135.15|137.96|135.56|138.08|135.68|137.5|135.1|0
1651847300000|2022-05-06 14:28:20|137.79|135.39|137.88|135.48|137.88|135.48|137.3|134.9|0
1651847310000|2022-05-06 14:28:30|137.55|135.15|137.63|135.23|137.63|135.23|137.38|134.98|0
1651847320000|2022-05-06 14:28:40|137.05|134.65|136.84|134.44|137.25|134.85|136.84|134.44|0
1651847330000|2022-05-06 14:28:50|136.97|134.57|136.31|133.91|136.97|134.57|136.06|133.66|0
1651847340000|2022-05-06 14:29:00|135.77|133.37|136.39|133.99|136.39|133.99|135.77|133.37|0
1651847350000|2022-05-06 14:29:10|136.23|133.83|137.13|134.73|137.13|134.73|136.14|133.74|0
1651847360000|2022-05-06 14:29:20|137.71|135.31|136.97|134.57|137.71|135.31|136.97|134.57|0
1651847370000|2022-05-06 14:29:30|136.64|134.24|135.65|133.25|136.64|134.24|135.65|133.25|0
1651847380000|2022-05-06 14:29:40|135.41|133.01|134.83|132.43|135.57|133.17|134.83|132.43|0
1651847390000|2022-05-06 14:29:50|135.24|132.84|134.26|131.86|135.24|132.84|134.26|131.86|0
1651847400000|2022-05-06 14:30:00|133.61|131.21|134.59|132.19|134.59|132.19|133.61|131.21|0
1651847410000|2022-05-06 14:30:10|135.32|132.92|134.34|131.94|135.32|132.92|134.34|131.94|0
1651847420000|2022-05-06 14:30:20|134.1|131.7|134.02|131.62|134.1|131.7|134.02|131.62|0
1651847430000|2022-05-06 14:30:30|133.29|130.89|131.65|129.25|133.29|130.89|131.4|129|0
1651847440000|2022-05-06 14:30:40|131.81|129.41|132.37|129.97|132.37|129.97|131.69|129.29|0
1651847450000|2022-05-06 14:30:50|132.54|130.14|132.21|129.81|132.7|130.3|132.21|129.81|0
1651847460000|2022-05-06 14:31:00|132.37|129.97|134.7|132.3|134.7|132.3|132.37|129.97|0
1651847470000|2022-05-06 14:31:10|134.94|132.54|135.19|132.79|135.19|132.79|134.86|132.46|0
1651847480000|2022-05-06 14:31:20|135.14|132.74|135.68|133.28|135.68|133.28|135.14|132.74|0
1651847490000|2022-05-06 14:31:30|135.76|133.36|135.92|133.52|135.92|133.52|135.76|133.36|0
1651847500000|2022-05-06 14:31:40|136.29|133.89|136.66|134.26|136.75|134.35|136.04|133.64|0
1651847510000|2022-05-06 14:31:50|136.75|134.35|137.49|135.09|137.57|135.17|136.75|134.35|0
1651847520000|2022-05-06 14:32:00|137.32|134.92|136.99|134.59|137.32|134.92|136.99|134.59|0
1651847530000|2022-05-06 14:32:10|137.74|135.34|137.32|134.92|137.74|135.34|137.32|134.92|0
1651847540000|2022-05-06 14:32:20|137.11|134.71|136.66|134.26|137.11|134.71|136.66|134.26|0
1651847550000|2022-05-06 14:32:30|136.62|134.22|136.09|133.69|136.62|134.22|136.09|133.69|0
1651847560000|2022-05-06 14:32:40|136.01|133.61|136.13|133.73|136.5|134.1|136.01|133.61|0
1651847570000|2022-05-06 14:32:50|135.31|132.91|135.76|133.36|136.01|133.61|135.31|132.91|0
1651847580000|2022-05-06 14:33:00|135.35|132.95|136.01|133.61|136.13|133.73|135.35|132.95|0
1651847590000|2022-05-06 14:33:10|135.51|133.11|135.43|133.03|135.68|133.28|135.43|133.03|0
1651847600000|2022-05-06 14:33:20|134.78|132.38|134.94|132.54|135.1|132.7|134.78|132.38|0
1651847610000|2022-05-06 14:33:30|134.78|132.38|134.86|132.46|134.86|132.46|134.45|132.05|0
1651847620000|2022-05-06 14:33:40|134.65|132.25|133.64|131.24|134.7|132.3|133.64|131.24|0
1651847630000|2022-05-06 14:33:50|133.56|131.16|133.4|131|133.56|131.16|133.15|130.75|0
1651847640000|2022-05-06 14:34:00|133.15|130.75|132.91|130.51|133.35|130.95|132.91|130.51|0
1651847650000|2022-05-06 14:34:10|132.67|130.27|132.91|130.51|132.99|130.59|132.67|130.27|0
1651847660000|2022-05-06 14:34:20|132.67|130.27|132.51|130.11|132.91|130.51|132.51|130.11|0
1651847670000|2022-05-06 14:34:30|132.35|129.95|132.51|130.11|132.51|130.11|132.27|129.87|0
1651847680000|2022-05-06 14:34:40|132.75|130.35|132.43|130.03|132.83|130.43|132.43|130.03|0
1651847690000|2022-05-06 14:34:50|132.35|129.95|132.67|130.27|132.67|130.27|132.35|129.95|0
1651847700000|2022-05-06 14:35:00|132.35|129.95|132.35|129.95|132.51|130.11|132.35|129.95|0
1651847710000|2022-05-06 14:35:10|132.43|130.03|132.51|130.11|132.51|130.11|132.18|129.78|0
1651847720000|2022-05-06 14:35:20|132.26|129.86|132.51|130.11|132.55|130.15|132.26|129.86|0
1651847730000|2022-05-06 14:35:30|132.59|130.19|132.83|130.43|132.83|130.43|132.43|130.03|0
1651847740000|2022-05-06 14:35:40|132.67|130.27|131.7|129.3|132.67|130.27|131.46|129.06|0
1651847750000|2022-05-06 14:35:50|131.86|129.46|132.02|129.62|132.26|129.86|131.86|129.46|0
1651847760000|2022-05-06 14:36:00|132.35|129.95|132.83|130.43|132.99|130.59|132.35|129.95|0
1651847770000|2022-05-06 14:36:10|132.51|130.11|131.86|129.46|132.51|130.11|131.54|129.14|0
1651847780000|2022-05-06 14:36:20|131.78|129.38|131.46|129.06|131.86|129.46|131.46|129.06|0
1651847790000|2022-05-06 14:36:30|131.54|129.14|128.4|126|131.54|129.14|128.4|126|0
1651847800000|2022-05-06 14:36:40|128.24|125.84|128.55|126.15|128.55|126.15|128.24|125.84|0
1651847810000|2022-05-06 14:36:50|128.4|126|127.76|125.36|128.4|126|127.76|125.36|0
1651847820000|2022-05-06 14:37:00|127.68|125.28|127.45|125.05|127.68|125.28|127.37|124.97|0
1651847830000|2022-05-06 14:37:10|126.97|124.57|126.74|124.34|126.97|124.57|126.74|124.34|0
1651847840000|2022-05-06 14:37:20|126.89|124.49|127.29|124.89|127.29|124.89|126.89|124.49|0
1651847850000|2022-05-06 14:37:30|126.82|124.42|127.29|124.89|127.4|125|126.82|124.42|0
1651847860000|2022-05-06 14:37:40|127.05|124.65|126.82|124.42|127.05|124.65|126.82|124.42|0
1651847870000|2022-05-06 14:37:50|126.74|124.34|126.93|124.53|127.05|124.65|126.74|124.34|0
1651847880000|2022-05-06 14:38:00|126.58|124.18|126.66|124.26|126.74|124.34|126.58|124.18|0
1651847890000|2022-05-06 14:38:10|126.7|124.3|126.74|124.34|126.74|124.34|126.54|124.14|0
1651847900000|2022-05-06 14:38:20|126.89|124.49|126.58|124.18|126.89|124.49|126.5|124.1|0
1651847910000|2022-05-06 14:38:30|126.74|124.34|127.37|124.97|127.37|124.97|126.74|124.34|0
1651847920000|2022-05-06 14:38:40|128.16|125.76|127.37|124.97|128.16|125.76|127.37|124.97|0
1651847930000|2022-05-06 14:38:50|127.52|125.12|127.76|125.36|127.76|125.36|127.52|125.12|0
1651847940000|2022-05-06 14:39:00|127.92|125.52|127.29|124.89|127.92|125.52|127.29|124.89|0
1651847950000|2022-05-06 14:39:10|127.21|124.81|127.52|125.12|127.52|125.12|127.21|124.81|0
1651847960000|2022-05-06 14:39:20|127.4|125|128.24|125.84|128.24|125.84|127.4|125|0
1651847970000|2022-05-06 14:39:30|128.97|126.57|128.73|126.33|128.97|126.57|128.73|126.33|0
1651847980000|2022-05-06 14:39:40|128.89|126.49|128.89|126.49|128.89|126.49|128.89|126.49|0
1651847990000|2022-05-06 14:39:50|129.24|126.84|129.44|127.04|129.44|127.04|129.24|126.84|0
1651848000000|2022-05-06 14:40:00|130.08|127.68|129.13|126.73|130.08|127.68|129.13|126.73|0
1651848010000|2022-05-06 14:40:10|128.81|126.41|130.04|127.64|130.04|127.64|128.49|126.09|0
1651848020000|2022-05-06 14:40:20|130.24|127.84|130.8|128.4|130.8|128.4|130.24|127.84|0
1651848030000|2022-05-06 14:40:30|131.44|129.04|131.12|128.72|131.61|129.21|131.12|128.72|0
1651848040000|2022-05-06 14:40:40|131.2|128.8|132.57|130.17|132.57|130.17|130.88|128.48|0
1651848050000|2022-05-06 14:40:50|132.41|130.01|132.9|130.5|132.9|130.5|132.33|129.93|0
1651848060000|2022-05-06 14:41:00|133.55|131.15|132.37|129.97|133.55|131.15|132.37|129.97|0
1651848070000|2022-05-06 14:41:10|132.33|129.93|131.93|129.53|132.33|129.93|131.93|129.53|0
1651848080000|2022-05-06 14:41:20|131.85|129.45|131.93|129.53|131.93|129.53|131.52|129.12|0
1651848090000|2022-05-06 14:41:30|132.17|129.77|132.94|130.54|132.94|130.54|132.17|129.77|0
1651848100000|2022-05-06 14:41:40|132.82|130.42|132.82|130.42|132.82|130.42|132.45|130.05|0
1651848110000|2022-05-06 14:41:50|132.49|130.09|132.49|130.09|132.53|130.13|132.29|129.89|0
1651848120000|2022-05-06 14:42:00|132.41|130.01|132.33|129.93|132.49|130.09|132.09|129.69|0
1651848130000|2022-05-06 14:42:10|132.09|129.69|132.05|129.65|132.45|130.05|132.05|129.65|0
1651848140000|2022-05-06 14:42:20|131.52|129.12|130.72|128.32|131.52|129.12|130.72|128.32|0
1651848150000|2022-05-06 14:42:30|130.92|128.52|130.48|128.08|130.92|128.52|130.32|127.92|0
1651848160000|2022-05-06 14:42:40|130.76|128.36|130.88|128.48|130.88|128.48|130.4|128|0
1651848170000|2022-05-06 14:42:50|131.04|128.64|131.28|128.88|131.36|128.96|131.04|128.64|0
1651848180000|2022-05-06 14:43:00|131.93|129.53|131.36|128.96|132.25|129.85|131.36|128.96|0
1651848190000|2022-05-06 14:43:10|131.12|128.72|131.93|129.53|131.93|129.53|131|128.6|0
1651848200000|2022-05-06 14:43:20|131.77|129.37|131.52|129.12|131.77|129.37|131.28|128.88|0
1651848210000|2022-05-06 14:43:30|131.6|129.2|132.9|130.5|132.9|130.5|131.6|129.2|0
1651848220000|2022-05-06 14:43:40|132.98|130.58|132.82|130.42|133.06|130.66|132.73|130.33|0
1651848230000|2022-05-06 14:43:50|132.49|130.09|132.65|130.25|132.73|130.33|132.49|130.09|0
1651848240000|2022-05-06 14:44:00|132.01|129.61|132.73|130.33|132.73|130.33|132.01|129.61|0
1651848250000|2022-05-06 14:44:10|133.1|130.7|132.57|130.17|133.1|130.7|132.49|130.09|0
1651848260000|2022-05-06 14:44:20|132.41|130.01|132.25|129.85|132.53|130.13|132.25|129.85|0
1651848270000|2022-05-06 14:44:30|132.65|130.25|132.41|130.01|132.82|130.42|132.41|130.01|0
1651848280000|2022-05-06 14:44:40|132.25|129.85|132.37|129.97|132.49|130.09|132.17|129.77|0
1651848290000|2022-05-06 14:44:50|132.25|129.85|131.93|129.53|132.25|129.85|131.93|129.53|0
1651848300000|2022-05-06 14:45:00|130.96|128.56|131.2|128.8|131.2|128.8|130.96|128.56|0
1651848310000|2022-05-06 14:45:10|131.36|128.96|133.55|131.15|133.55|131.15|131.2|128.8|0
1651848320000|2022-05-06 14:45:20|134.15|131.75|134.85|132.45|135.1|132.7|134.15|131.75|0
1651848330000|2022-05-06 14:45:30|134.93|132.53|135.26|132.86|135.3|132.9|134.93|132.53|0
1651848340000|2022-05-06 14:45:40|135.1|132.7|136.7|134.3|136.7|134.3|135.1|132.7|0
1651848350000|2022-05-06 14:45:50|136.82|134.42|136.33|133.93|136.99|134.59|136.33|133.93|0
1651848360000|2022-05-06 14:46:00|136.82|134.42|137.32|134.92|137.32|134.92|136.82|134.42|0
1651848370000|2022-05-06 14:46:10|137.24|134.84|137.24|134.84|137.4|135|137.24|134.84|0
1651848380000|2022-05-06 14:46:20|137.61|135.21|137.98|135.58|137.98|135.58|137.57|135.17|0
1651848390000|2022-05-06 14:46:30|138.02|135.62|138.23|135.83|138.4|136|138.02|135.62|0
1651848400000|2022-05-06 14:46:40|138.9|136.5|139.82|137.42|139.82|137.42|138.9|136.5|0
1651848410000|2022-05-06 14:46:50|140.32|137.92|139.99|137.59|141.08|138.68|139.99|137.59|0
1651848420000|2022-05-06 14:47:00|140.32|137.92|140.58|138.18|140.74|138.34|140.32|137.92|0
1651848430000|2022-05-06 14:47:10|140.28|137.88|140.07|137.67|140.41|138.01|140.07|137.67|0
1651848440000|2022-05-06 14:47:20|140.03|137.63|140.91|138.51|140.91|138.51|140.03|137.63|0
1651848450000|2022-05-06 14:47:30|140.41|138.01|140.18|137.78|145.91|143.51|140.18|137.78|0
1651848460000|2022-05-06 14:47:40|140.35|137.95|140.1|137.7|140.44|138.04|140.1|137.7|0
1651848470000|2022-05-06 14:47:50|140.22|137.82|140.1|137.7|140.35|137.95|140.1|137.7|0
1651848480000|2022-05-06 14:48:00|140.18|137.78|138.01|135.61|140.18|137.78|138.01|135.61|0
1651848490000|2022-05-06 14:48:10|137.93|135.53|138.34|135.94|138.51|136.11|137.93|135.53|0
1651848500000|2022-05-06 14:48:20|139.68|137.28|139.09|136.69|139.68|137.28|139.09|136.69|0
1651848510000|2022-05-06 14:48:30|138.93|136.53|139.09|136.69|139.18|136.78|138.63|136.23|0
1651848520000|2022-05-06 14:48:40|138.59|136.19|138.18|135.78|138.59|136.19|138.18|135.78|0
1651848530000|2022-05-06 14:48:50|138.01|135.61|137.93|135.53|138.01|135.61|137.43|135.03|0
1651848540000|2022-05-06 14:49:00|137.59|135.19|138.26|135.86|138.26|135.86|137.59|135.19|0
1651848550000|2022-05-06 14:49:10|138.43|136.03|138.13|135.73|138.43|136.03|138.13|135.73|0
1651848560000|2022-05-06 14:49:20|137.93|135.53|138.01|135.61|138.43|136.03|137.84|135.44|0
1651848570000|2022-05-06 14:49:30|139.09|136.69|139.51|137.11|139.51|137.11|139.09|136.69|0
1651848580000|2022-05-06 14:49:40|139.76|137.36|139.51|137.11|139.76|137.36|139.51|137.11|0
1651848590000|2022-05-06 14:49:50|139.09|136.69|139.6|137.2|139.6|137.2|139.09|136.69|0
1651848600000|2022-05-06 14:50:00|140.39|137.99|140.52|138.12|140.52|138.12|140.39|137.99|0
1651848610000|2022-05-06 14:50:10|141.02|138.62|140.18|137.78|141.36|138.96|140.18|137.78|0
1651848620000|2022-05-06 14:50:20|140.1|137.7|139.89|137.49|140.1|137.7|139.85|137.45|0
1651848630000|2022-05-06 14:50:30|139.26|136.86|138.68|136.28|139.26|136.86|138.68|136.28|0
1651848640000|2022-05-06 14:50:40|138.51|136.11|138.18|135.78|138.59|136.19|138.18|135.78|0
1651848650000|2022-05-06 14:50:50|138.09|135.69|137.97|135.57|138.09|135.69|137.97|135.57|0
1651848660000|2022-05-06 14:51:00|139.13|136.73|139.09|136.69|139.13|136.73|139.05|136.65|0
1651848670000|2022-05-06 14:51:10|138.01|135.61|137.43|135.03|138.01|135.61|137.43|135.03|0
1651848680000|2022-05-06 14:51:20|137.84|135.44|137.8|135.4|138.26|135.86|137.8|135.4|0
1651848690000|2022-05-06 14:51:30|138.18|135.78|138.34|135.94|138.34|135.94|138.18|135.78|0
1651848700000|2022-05-06 14:51:40|138.51|136.11|138.17|135.77|138.51|136.11|138.13|135.73|0
1651848710000|2022-05-06 14:51:50|138.93|136.53|138.34|135.94|138.93|136.53|138.34|135.94|0
1651848720000|2022-05-06 14:52:00|137.93|135.53|137.84|135.44|138.17|135.77|137.84|135.44|0
1651848730000|2022-05-06 14:52:10|138.26|135.86|139.51|137.11|139.51|137.11|138.26|135.86|0
1651848740000|2022-05-06 14:52:20|139.01|136.61|138.17|135.77|139.01|136.61|138.17|135.77|0
1651848750000|2022-05-06 14:52:30|137.76|135.36|137.51|135.11|137.76|135.36|137.26|134.86|0
1651848760000|2022-05-06 14:52:40|137.34|134.94|137.68|135.28|137.68|135.28|137.1|134.7|0
1651848770000|2022-05-06 14:52:50|137.26|134.86|137.01|134.61|137.34|134.94|137.01|134.61|0
1651848780000|2022-05-06 14:53:00|137.26|134.86|137.55|135.15|137.8|135.4|137.26|134.86|0
1651848790000|2022-05-06 14:53:10|137.76|135.36|138.42|136.02|138.42|136.02|137.76|135.36|0
1651848800000|2022-05-06 14:53:20|138.26|135.86|138.09|135.69|138.34|135.94|138.01|135.61|0
1651848810000|2022-05-06 14:53:30|138.34|135.94|139.05|136.65|139.34|136.94|138.34|135.94|0
1651848820000|2022-05-06 14:53:40|139.68|137.28|139.63|137.23|139.76|137.36|139.63|137.23|0
1651848830000|2022-05-06 14:53:50|139.76|137.36|138.92|136.52|139.76|137.36|138.76|136.36|0
1651848840000|2022-05-06 14:54:00|139.68|137.28|140.01|137.61|140.1|137.7|139.68|137.28|0
1651848850000|2022-05-06 14:54:10|140.27|137.87|140.31|137.91|140.6|138.2|140.01|137.61|0
1651848860000|2022-05-06 14:54:20|139.85|137.45|139.01|136.61|139.85|137.45|139.01|136.61|0
1651848870000|2022-05-06 14:54:30|139.09|136.69|139.51|137.11|139.85|137.45|139.09|136.69|0
1651848880000|2022-05-06 14:54:40|139.76|137.36|140.69|138.29|140.69|138.29|139.76|137.36|0
1651848890000|2022-05-06 14:54:50|141.19|138.79|141.95|139.55|141.95|139.55|141.19|138.79|0
1651848900000|2022-05-06 14:55:00|142.29|139.89|142.46|140.06|142.46|140.06|142.12|139.72|0
1651848910000|2022-05-06 14:55:10|141.7|139.3|141.11|138.71|141.7|139.3|140.69|138.29|0
1651848920000|2022-05-06 14:55:20|141.23|138.83|141.78|139.38|141.95|139.55|141.23|138.83|0
1651848930000|2022-05-06 14:55:30|141.87|139.47|141.61|139.21|141.87|139.47|141.44|139.04|0
1651848940000|2022-05-06 14:55:40|141.44|139.04|141.53|139.13|141.53|139.13|140.94|138.54|0
1651848950000|2022-05-06 14:55:50|142.21|139.81|141.78|139.38|142.38|139.98|141.78|139.38|0
1651848960000|2022-05-06 14:56:00|141.44|139.04|142.29|139.89|142.29|139.89|141.44|139.04|0
1651848970000|2022-05-06 14:56:10|142.55|140.15|141.95|139.55|142.55|140.15|141.36|138.96|0
1651848980000|2022-05-06 14:56:20|142.29|139.89|142.5|140.1|142.55|140.15|142.29|139.89|0
1651848990000|2022-05-06 14:56:30|142.12|139.72|141.78|139.38|142.55|140.15|141.78|139.38|0
1651849000000|2022-05-06 14:56:40|141.44|139.04|140.89|138.49|141.53|139.13|140.89|138.49|0
1651849010000|2022-05-06 14:56:50|141.53|139.13|141.19|138.79|141.53|139.13|141.06|138.66|0
1651849020000|2022-05-06 14:57:00|140.77|138.37|141.87|139.47|141.87|139.47|140.77|138.37|0
1651849030000|2022-05-06 14:57:10|142.21|139.81|141.7|139.3|142.38|139.98|141.61|139.21|0
1651849040000|2022-05-06 14:57:20|141.78|139.38|142.46|140.06|142.46|140.06|141.78|139.38|0
1651849050000|2022-05-06 14:57:30|142.38|139.98|142.89|140.49|143.06|140.66|142.38|139.98|0
1651849060000|2022-05-06 14:57:40|143.48|141.08|143.82|141.42|143.82|141.42|143.4|141|0
1651849070000|2022-05-06 14:57:50|143.91|141.51|143.74|141.34|143.91|141.51|143.74|141.34|0
1651849080000|2022-05-06 14:58:00|144.12|141.72|143.31|140.91|144.12|141.72|143.14|140.74|0
1651849090000|2022-05-06 14:58:10|143.18|140.78|143.4|141|143.4|141|143.14|140.74|0
1651849100000|2022-05-06 14:58:20|143.57|141.17|141.76|139.36|145.01|142.61|141.59|139.19|0
1651849110000|2022-05-06 14:58:30|141.59|139.19|144.1|141.7|144.27|141.87|141.59|139.19|0
1651849120000|2022-05-06 14:58:40|144.53|142.13|144.61|142.21|144.61|142.21|144.36|141.96|0
1651849130000|2022-05-06 14:58:50|144.53|142.13|145.39|142.99|145.39|142.99|144.53|142.13|0
1651849140000|2022-05-06 14:59:00|145.56|143.16|145.65|143.25|145.65|143.25|145.47|143.07|0
1651849150000|2022-05-06 14:59:10|145.56|143.16|145.04|142.64|145.56|143.16|144.96|142.56|0
1651849160000|2022-05-06 14:59:20|144.87|142.47|144.36|141.96|144.87|142.47|144.36|141.96|0
1651849170000|2022-05-06 14:59:30|144.1|141.7|143.59|141.19|144.1|141.7|143.59|141.19|0
1651849180000|2022-05-06 14:59:40|143.84|141.44|143.59|141.19|143.84|141.44|143.59|141.19|0
1651849190000|2022-05-06 14:59:50|143.5|141.1|143.46|141.06|143.59|141.19|143.46|141.06|0
1651849200000|2022-05-06 15:00:00|143.08|140.68|143.08|140.68|143.16|140.76|142.91|140.51|0
1651849210000|2022-05-06 15:00:10|143.59|141.19|142.82|140.42|143.59|141.19|142.57|140.17|0
1651849220000|2022-05-06 15:00:20|142.31|139.91|142.65|140.25|142.65|140.25|142.31|139.91|0
1651849230000|2022-05-06 15:00:30|142.69|140.29|143.08|140.68|143.08|140.68|142.48|140.08|0
1651849240000|2022-05-06 15:00:40|143.59|141.19|143.42|141.02|143.67|141.27|142.99|140.59|0
1651849250000|2022-05-06 15:00:50|143.76|141.36|143.8|141.4|143.8|141.4|143.67|141.27|0
1651849260000|2022-05-06 15:01:00|144.01|141.61|143.08|140.68|144.01|141.61|143.08|140.68|0
1651849270000|2022-05-06 15:01:10|143.67|141.27|144.01|141.61|144.27|141.87|143.67|141.27|0
1651849280000|2022-05-06 15:01:20|144.19|141.79|143.59|141.19|144.19|141.79|143.59|141.19|0
1651849290000|2022-05-06 15:01:30|143.2|140.8|142.91|140.51|143.42|141.02|142.91|140.51|0
1651849300000|2022-05-06 15:01:40|143.08|140.68|143.03|140.63|143.16|140.76|142.82|140.42|0
1651849310000|2022-05-06 15:01:50|142.82|140.42|142.95|140.55|142.95|140.55|142.73|140.33|0
1651849320000|2022-05-06 15:02:00|142.61|140.21|142.65|140.25|142.65|140.25|141.89|139.49|0
1651849330000|2022-05-06 15:02:10|142.31|139.91|143.46|141.06|143.46|141.06|142.14|139.74|0
1651849340000|2022-05-06 15:02:20|142.73|140.33|142.82|140.42|142.82|140.42|142.39|139.99|0
1651849350000|2022-05-06 15:02:30|142.78|140.38|142.39|139.99|142.78|140.38|142.39|139.99|0
1651849360000|2022-05-06 15:02:40|143.07|140.67|142.23|139.83|143.07|140.67|142.23|139.83|0
1651849370000|2022-05-06 15:02:50|142.39|139.99|141.97|139.57|142.39|139.99|141.97|139.57|0
1651849380000|2022-05-06 15:03:00|141.89|139.49|141.55|139.15|141.89|139.49|141.55|139.15|0
1651849390000|2022-05-06 15:03:10|141.29|138.89|140.12|137.72|141.46|139.06|140.12|137.72|0
1651849400000|2022-05-06 15:03:20|140.2|137.8|140.07|137.67|140.28|137.88|139.78|137.38|0
1651849410000|2022-05-06 15:03:30|140.7|138.3|140.79|138.39|141.08|138.68|140.62|138.22|0
1651849420000|2022-05-06 15:03:40|140.45|138.05|140.16|137.76|140.45|138.05|140.16|137.76|0
1651849430000|2022-05-06 15:03:50|140.49|138.09|140.2|137.8|140.54|138.14|140.2|137.8|0
1651849440000|2022-05-06 15:04:00|140.54|138.14|140.28|137.88|140.54|138.14|140.16|137.76|0
1651849450000|2022-05-06 15:04:10|140.79|138.39|140.62|138.22|140.87|138.47|140.62|138.22|0
1651849460000|2022-05-06 15:04:20|141.04|138.64|141.46|139.06|141.46|139.06|141.04|138.64|0
1651849470000|2022-05-06 15:04:30|141.12|138.72|141.04|138.64|141.38|138.98|140.87|138.47|0
1651849480000|2022-05-06 15:04:40|141.12|138.72|140.87|138.47|141.17|138.77|140.62|138.22|0
1651849490000|2022-05-06 15:04:50|141.04|138.64|140.62|138.22|141.12|138.72|140.62|138.22|0
1651849500000|2022-05-06 15:05:00|140.87|138.47|140.53|138.13|140.87|138.47|140.2|137.8|0
1651849510000|2022-05-06 15:05:10|140.03|137.63|139.53|137.13|140.03|137.63|139.11|136.71|0
1651849520000|2022-05-06 15:05:20|139.78|137.38|139.53|137.13|139.78|137.38|139.44|137.04|0
1651849530000|2022-05-06 15:05:30|140.03|137.63|140.11|137.71|140.11|137.71|139.44|137.04|0
1651849540000|2022-05-06 15:05:40|139.95|137.55|140.15|137.75|140.49|138.09|139.95|137.55|0
1651849550000|2022-05-06 15:05:50|140.11|137.71|139.9|137.5|140.11|137.71|139.86|137.46|0
1651849560000|2022-05-06 15:06:00|139.86|137.46|139.78|137.38|139.86|137.46|139.78|137.38|0
1651849570000|2022-05-06 15:06:10|139.69|137.29|140.45|138.05|140.45|138.05|139.69|137.29|0
1651849580000|2022-05-06 15:06:20|140.28|137.88|140.2|137.8|140.28|137.88|140.11|137.71|0
1651849590000|2022-05-06 15:06:30|140.57|138.17|140.49|138.09|140.79|138.39|140.49|138.09|0
1651849600000|2022-05-06 15:06:40|140.79|138.39|140.83|138.43|141.25|138.85|140.57|138.17|0
1651849610000|2022-05-06 15:06:50|141.55|139.15|141.88|139.48|141.88|139.48|141.55|139.15|0
1651849620000|2022-05-06 15:07:00|141.97|139.57|141.25|138.85|141.97|139.57|141.25|138.85|0
1651849630000|2022-05-06 15:07:10|140.95|138.55|140.03|137.63|140.95|138.55|140.03|137.63|0
1651849640000|2022-05-06 15:07:20|140.53|138.13|140.7|138.3|140.79|138.39|140.53|138.13|0
1651849650000|2022-05-06 15:07:30|140.45|138.05|141.33|138.93|141.33|138.93|140.45|138.05|0
1651849660000|2022-05-06 15:07:40|141.42|139.02|141.5|139.1|141.5|139.1|141.38|138.98|0
1651849670000|2022-05-06 15:07:50|140.87|138.47|140.37|137.97|140.87|138.47|140.37|137.97|0
1651849680000|2022-05-06 15:08:00|140.66|138.26|140.87|138.47|140.95|138.55|140.53|138.13|0
1651849690000|2022-05-06 15:08:10|140.7|138.3|140.87|138.47|141.25|138.85|140.7|138.3|0
1651849700000|2022-05-06 15:08:20|141.04|138.64|141.04|138.64|141.12|138.72|141.04|138.64|0
1651849710000|2022-05-06 15:08:30|141.46|139.06|141.63|139.23|141.63|139.23|141.38|138.98|0
1651849720000|2022-05-06 15:08:40|141.38|138.98|141.63|139.23|141.8|139.4|141.29|138.89|0
1651849730000|2022-05-06 15:08:50|141.33|138.93|141.71|139.31|141.8|139.4|141.33|138.93|0
1651849740000|2022-05-06 15:09:00|142.05|139.65|141.38|138.98|142.05|139.65|141.38|138.98|0
1651849750000|2022-05-06 15:09:10|141.04|138.64|141.46|139.06|141.46|139.06|141.04|138.64|0
1651849760000|2022-05-06 15:09:20|141.63|139.23|142.14|139.74|142.14|139.74|141.63|139.23|0
1651849770000|2022-05-06 15:09:30|141.88|139.48|140.79|138.39|141.88|139.48|140.79|138.39|0
1651849780000|2022-05-06 15:09:40|141.12|138.72|140.95|138.55|141.12|138.72|140.91|138.51|0
1651849790000|2022-05-06 15:09:50|140.87|138.47|141.21|138.81|141.46|139.06|140.87|138.47|0
1651849800000|2022-05-06 15:10:00|141.12|138.72|141.33|138.93|141.84|139.44|141.04|138.64|0
1651849810000|2022-05-06 15:10:10|140.62|138.22|140.36|137.96|140.7|138.3|140.2|137.8|0
1651849820000|2022-05-06 15:10:20|140.2|137.8|139.61|137.21|140.2|137.8|139.61|137.21|0
1651849830000|2022-05-06 15:10:30|139.57|137.17|139.02|136.62|139.57|137.17|139.02|136.62|0
1651849840000|2022-05-06 15:10:40|138.77|136.37|138.73|136.33|138.77|136.37|138.36|135.96|0
1651849850000|2022-05-06 15:10:50|138.9|136.5|137.98|135.58|138.9|136.5|137.98|135.58|0
1651849860000|2022-05-06 15:11:00|138.02|135.62|138.69|136.29|138.69|136.29|138.02|135.62|0
1651849870000|2022-05-06 15:11:10|139.02|136.62|138.69|136.29|139.02|136.62|138.69|136.29|0
1651849880000|2022-05-06 15:11:20|137.29|134.89|137.29|134.89|137.29|134.89|137.04|134.64|0
1651849890000|2022-05-06 15:11:30|137.58|135.18|137.04|134.64|137.58|135.18|137.04|134.64|0
1651849900000|2022-05-06 15:11:40|137.29|134.89|137.21|134.81|137.37|134.97|136.96|134.56|0
1651849910000|2022-05-06 15:11:50|137.12|134.72|137.25|134.85|137.37|134.97|137.12|134.72|0
1651849920000|2022-05-06 15:12:00|137.96|135.56|137.83|135.43|138.12|135.72|137.83|135.43|0
1651849930000|2022-05-06 15:12:10|137.62|135.22|136.96|134.56|137.71|135.31|136.96|134.56|0
1651849940000|2022-05-06 15:12:20|136.71|134.31|136.96|134.56|136.96|134.56|136.71|134.31|0
1651849950000|2022-05-06 15:12:30|136.91|134.51|137.91|135.51|137.91|135.51|136.91|134.51|0
1651849960000|2022-05-06 15:12:40|138.04|135.64|138.29|135.89|138.29|135.89|137.96|135.56|0
1651849970000|2022-05-06 15:12:50|138.46|136.06|139.25|136.85|139.29|136.89|138.46|136.06|0
1651849980000|2022-05-06 15:13:00|139.13|136.73|140.47|138.07|140.47|138.07|139.13|136.73|0
1651849990000|2022-05-06 15:13:10|140.05|137.65|140.26|137.86|140.26|137.86|140.05|137.65|0
1651850000000|2022-05-06 15:13:20|139.84|137.44|140.01|137.61|140.14|137.74|139.84|137.44|0
1651850010000|2022-05-06 15:13:30|140.22|137.82|139.97|137.57|140.22|137.82|139.71|137.31|0
1651850020000|2022-05-06 15:13:40|140.73|138.33|140.22|137.82|140.73|138.33|140.22|137.82|0
1651850030000|2022-05-06 15:13:50|140.39|137.99|140.3|137.9|140.39|137.99|139.63|137.23|0
1651850040000|2022-05-06 15:14:00|140.64|138.24|140.39|137.99|140.64|138.24|140.39|137.99|0
1651850050000|2022-05-06 15:14:10|140.85|138.45|140.64|138.24|140.85|138.45|140.64|138.24|0
1651850060000|2022-05-06 15:14:20|140.47|138.07|141.32|138.92|141.32|138.92|140.39|137.99|0
1651850070000|2022-05-06 15:14:30|141.27|138.87|141.4|139|141.4|139|141.27|138.87|0
1651850080000|2022-05-06 15:14:40|141.15|138.75|141.4|139|141.4|139|141.15|138.75|0
1651850090000|2022-05-06 15:14:50|141.19|138.79|141.91|139.51|141.91|139.51|141.19|138.79|0
1651850100000|2022-05-06 15:15:00|142.34|139.94|142.34|139.94|142.59|140.19|142.34|139.94|0
1651850110000|2022-05-06 15:15:10|141.49|139.09|142|139.6|142|139.6|141.49|139.09|0
1651850120000|2022-05-06 15:15:20|141.91|139.51|142.85|140.45|143.02|140.62|141.91|139.51|0
1651850130000|2022-05-06 15:15:30|143.19|140.79|143.53|141.13|143.53|141.13|143.19|140.79|0
1651850140000|2022-05-06 15:15:40|143.62|141.22|143.62|141.22|143.88|141.48|143.62|141.22|0
1651850150000|2022-05-06 15:15:50|143.7|141.3|143.36|140.96|143.7|141.3|143.32|140.92|0
1651850160000|2022-05-06 15:16:00|143.57|141.17|143.02|140.62|143.66|141.26|143.02|140.62|0
1651850170000|2022-05-06 15:16:10|143.11|140.71|143.11|140.71|143.32|140.92|143.11|140.71|0
1651850180000|2022-05-06 15:16:20|142.93|140.53|142.85|140.45|142.93|140.53|142.42|140.02|0
1651850190000|2022-05-06 15:16:30|142.59|140.19|142.59|140.19|142.68|140.28|142.59|140.19|0
1651850200000|2022-05-06 15:16:40|142.68|140.28|142.34|139.94|142.68|140.28|142.25|139.85|0
1651850210000|2022-05-06 15:16:50|142.51|140.11|143.36|140.96|143.36|140.96|142.51|140.11|0
1651850220000|2022-05-06 15:17:00|142.93|140.53|143.45|141.05|143.45|141.05|142.68|140.28|0
1651850230000|2022-05-06 15:17:10|143.28|140.88|143.76|141.36|145.85|143.45|143.28|140.88|0
1651850240000|2022-05-06 15:17:20|143.84|141.44|144.18|141.78|144.18|141.78|143.84|141.44|0
1651850250000|2022-05-06 15:17:30|144.01|141.61|144.61|142.21|144.61|142.21|143.93|141.53|0
1651850260000|2022-05-06 15:17:40|144.27|141.87|144.44|142.04|144.87|142.47|144.27|141.87|0
1651850270000|2022-05-06 15:17:50|144.53|142.13|145.13|142.73|145.13|142.73|144.53|142.13|0
1651850280000|2022-05-06 15:18:00|145.05|142.65|145.13|142.73|145.22|142.82|145.05|142.65|0
1651850290000|2022-05-06 15:18:10|145.05|142.65|145.13|142.73|145.13|142.73|144.79|142.39|0
1651850300000|2022-05-06 15:18:20|145.22|142.82|144.7|142.3|145.22|142.82|144.4|142|0
1651850310000|2022-05-06 15:18:30|144.1|141.7|144.01|141.61|144.18|141.78|144.01|141.61|0
1651850320000|2022-05-06 15:18:40|143.8|141.4|142.98|140.58|143.8|141.4|142.98|140.58|0
1651850330000|2022-05-06 15:18:50|143.24|140.84|143.07|140.67|143.67|141.27|143.07|140.67|0
1651850340000|2022-05-06 15:19:00|142.68|140.28|143.41|141.01|143.41|141.01|142.68|140.28|0
1651850350000|2022-05-06 15:19:10|143.24|140.84|143.67|141.27|143.67|141.27|143.24|140.84|0
1651850360000|2022-05-06 15:19:20|143.5|141.1|143.93|141.53|144.1|141.7|143.5|141.1|0
1651850370000|2022-05-06 15:19:30|143.8|141.4|143.75|141.35|143.8|141.4|143.58|141.18|0
1651850380000|2022-05-06 15:19:40|143.84|141.44|143.07|140.67|143.84|141.44|143.07|140.67|0
1651850390000|2022-05-06 15:19:50|142.9|140.5|143.41|141.01|143.58|141.18|142.9|140.5|0
1651850400000|2022-05-06 15:20:00|143.84|141.44|143.41|141.01|143.84|141.44|143.41|141.01|0
1651850410000|2022-05-06 15:20:10|143.67|141.27|143.88|141.48|143.88|141.48|143.67|141.27|0
1651850420000|2022-05-06 15:20:20|143.41|141.01|142.64|140.24|143.41|141.01|142.64|140.24|0
1651850430000|2022-05-06 15:20:30|142.39|139.99|142.64|140.24|142.64|140.24|142.39|139.99|0
1651850440000|2022-05-06 15:20:40|142.98|140.58|142.73|140.33|142.98|140.58|142.64|140.24|0
1651850450000|2022-05-06 15:20:50|142.98|140.58|143.93|141.53|143.93|141.53|142.98|140.58|0
1651850460000|2022-05-06 15:21:00|143.84|141.44|144.74|142.34|144.74|142.34|143.84|141.44|0
1651850470000|2022-05-06 15:21:10|144.83|142.43|144.79|142.39|144.96|142.56|144.7|142.3|0
1651850480000|2022-05-06 15:21:20|145.34|142.94|145.56|143.16|145.56|143.16|145.3|142.9|0
1651850490000|2022-05-06 15:21:30|145.82|143.42|145.74|143.34|145.82|143.42|145.48|143.08|0
1651850500000|2022-05-06 15:21:40|145.91|143.51|145.65|143.25|145.91|143.51|145.56|143.16|0
1651850510000|2022-05-06 15:21:50|145.82|143.42|145.65|143.25|145.82|143.42|145.52|143.12|0
1651850520000|2022-05-06 15:22:00|146.04|143.64|147.08|144.68|147.08|144.68|146.04|143.64|0
1651850530000|2022-05-06 15:22:10|148.19|145.79|148.54|146.14|148.54|146.14|148.19|145.79|0
1651850540000|2022-05-06 15:22:20|148.89|146.49|148.84|146.44|148.89|146.49|148.71|146.31|0
1651850550000|2022-05-06 15:22:30|149.24|146.84|149.81|147.41|149.85|147.45|149.24|146.84|0
1651850560000|2022-05-06 15:22:40|149.85|147.45|149.77|147.37|149.85|147.45|149.77|147.37|0
1651850570000|2022-05-06 15:22:50|149.59|147.19|149.15|146.75|149.59|147.19|149.02|146.62|0
1651850580000|2022-05-06 15:23:00|149.5|147.1|148.54|146.14|149.5|147.1|148.36|145.96|0
1651850590000|2022-05-06 15:23:10|148.71|146.31|148.89|146.49|148.93|146.53|148.71|146.31|0
1651850600000|2022-05-06 15:23:20|148.8|146.4|148.8|146.4|148.8|146.4|148.54|146.14|0
1651850610000|2022-05-06 15:23:30|148.71|146.31|148.8|146.4|148.8|146.4|148.63|146.23|0
1651850620000|2022-05-06 15:23:40|148.71|146.31|149.41|147.01|149.41|147.01|148.71|146.31|0
1651850630000|2022-05-06 15:23:50|149.33|146.93|149.33|146.93|149.33|146.93|149.33|146.93|0
1651850640000|2022-05-06 15:24:00|149.41|147.01|149.24|146.84|149.41|147.01|149.24|146.84|0
1651850650000|2022-05-06 15:24:10|148.84|146.44|148.63|146.23|148.98|146.58|148.63|146.23|0
1651850660000|2022-05-06 15:24:20|148.98|146.58|148.98|146.58|149.02|146.62|148.63|146.23|0
1651850670000|2022-05-06 15:24:30|149.06|146.66|149.02|146.62|149.15|146.75|149.02|146.62|0
1651850680000|2022-05-06 15:24:40|148.71|146.31|148.98|146.58|148.98|146.58|148.71|146.31|0
1651850690000|2022-05-06 15:24:50|149.06|146.66|148.71|146.31|149.06|146.66|148.71|146.31|0
1651850700000|2022-05-06 15:25:00|148.8|146.4|148.36|145.96|148.89|146.49|148.36|145.96|0
1651850710000|2022-05-06 15:25:10|148.67|146.27|148.45|146.05|148.71|146.31|148.45|146.05|0
1651850720000|2022-05-06 15:25:20|148.19|145.79|148.28|145.88|148.28|145.88|148.19|145.79|0
1651850730000|2022-05-06 15:25:30|148.14|145.74|147.33|144.93|148.14|145.74|146.98|144.58|0
1651850740000|2022-05-06 15:25:40|147.42|145.02|147.59|145.19|147.59|145.19|147.42|145.02|0
1651850750000|2022-05-06 15:25:50|147.5|145.1|147.42|145.02|147.5|145.1|147.24|144.84|0
1651850760000|2022-05-06 15:26:00|147.24|144.84|146.55|144.15|147.24|144.84|146.55|144.15|0
1651850770000|2022-05-06 15:26:10|146.29|143.89|145.42|143.02|146.29|143.89|145.42|143.02|0
1651850780000|2022-05-06 15:26:20|145.77|143.37|145.59|143.19|145.77|143.37|145.42|143.02|0
1651850790000|2022-05-06 15:26:30|145.33|142.93|145.29|142.89|145.42|143.02|145.29|142.89|0
1651850800000|2022-05-06 15:26:40|144.77|142.37|144.94|142.54|145.2|142.8|144.77|142.37|0
1651850810000|2022-05-06 15:26:50|144.64|142.24|144.26|141.86|144.64|142.24|144.26|141.86|0
1651850820000|2022-05-06 15:27:00|146.87|144.47|146.17|143.77|146.87|144.47|145.83|143.43|0
1651850830000|2022-05-06 15:27:10|146.34|143.94|146.78|144.38|146.78|144.38|146.34|143.94|0
1651850840000|2022-05-06 15:27:20|146.6|144.2|146.6|144.2|146.69|144.29|146.43|144.03|0
1651850850000|2022-05-06 15:27:30|146.69|144.29|146.17|143.77|146.69|144.29|146.17|143.77|0
1651850860000|2022-05-06 15:27:40|146.43|144.03|146.86|144.46|146.86|144.46|146.34|143.94|0
1651850870000|2022-05-06 15:27:50|146.69|144.29|146.43|144.03|146.69|144.29|146.43|144.03|0
1651850880000|2022-05-06 15:28:00|146.69|144.29|146.26|143.86|146.69|144.29|146.26|143.86|0
1651850890000|2022-05-06 15:28:10|146|143.6|146.95|144.55|146.95|144.55|146|143.6|0
1651850900000|2022-05-06 15:28:20|147.04|144.64|147.21|144.81|147.38|144.98|147.04|144.64|0
1651850910000|2022-05-06 15:28:30|146.69|144.29|146.86|144.46|146.95|144.55|146.69|144.29|0
1651850920000|2022-05-06 15:28:40|146.95|144.55|146.95|144.55|146.95|144.55|146.78|144.38|0
1651850930000|2022-05-06 15:28:50|146.78|144.38|146.78|144.38|146.82|144.42|146.78|144.38|0
1651850940000|2022-05-06 15:29:00|146.86|144.46|146.78|144.38|146.86|144.46|146.69|144.29|0
1651850950000|2022-05-06 15:29:10|147.12|144.72|146.95|144.55|147.12|144.72|146.95|144.55|0
1651850960000|2022-05-06 15:29:20|146.99|144.59|146.43|144.03|146.99|144.59|146.43|144.03|0
1651850970000|2022-05-06 15:29:30|146.64|144.24|145.78|143.38|146.64|144.24|145.78|143.38|0
1651850980000|2022-05-06 15:29:40|146.08|143.68|146.08|143.68|146.26|143.86|146.08|143.68|0
1651850990000|2022-05-06 15:29:50|146.17|143.77|146.3|143.9|146.34|143.94|146.17|143.77|0
1651851000000|2022-05-06 15:30:00|146.69|144.29|146.43|144.03|146.69|144.29|146.26|143.86|0
1651851010000|2022-05-06 15:30:10|146.34|143.94|146.26|143.86|146.34|143.94|146|143.6|0
1651851020000|2022-05-06 15:30:20|146.52|144.12|145.87|143.47|146.52|144.12|145.65|143.25|0
1651851030000|2022-05-06 15:30:30|145.74|143.34|145.91|143.51|145.91|143.51|145.31|142.91|0
1651851040000|2022-05-06 15:30:40|146.69|144.29|146.52|144.12|146.69|144.29|146.17|143.77|0
1651851050000|2022-05-06 15:30:50|146.69|144.29|146.69|144.29|146.69|144.29|146.43|144.03|0
1651851060000|2022-05-06 15:31:00|145.82|143.42|146.08|143.68|146.08|143.68|145.82|143.42|0
1651851070000|2022-05-06 15:31:10|146.43|144.03|146.43|144.03|146.6|144.2|146.43|144.03|0
1651851080000|2022-05-06 15:31:20|146.34|143.94|146|143.6|146.6|144.2|146|143.6|0
1651851090000|2022-05-06 15:31:30|145.74|143.34|145.57|143.17|146.04|143.64|145.57|143.17|0
1651851100000|2022-05-06 15:31:40|145.22|142.82|144.96|142.56|145.22|142.82|144.79|142.39|0
1651851110000|2022-05-06 15:31:50|145.57|143.17|144.92|142.52|145.57|143.17|144.92|142.52|0
1651851120000|2022-05-06 15:32:00|145.43|143.03|145.13|142.73|145.43|143.03|145.13|142.73|0
1651851130000|2022-05-06 15:32:10|144.36|141.96|144.28|141.88|144.36|141.96|144.28|141.88|0
1651851140000|2022-05-06 15:32:20|144.11|141.71|144.19|141.79|144.28|141.88|144.11|141.71|0
1651851150000|2022-05-06 15:32:30|144.02|141.62|143.59|141.19|144.02|141.62|143.42|141.02|0
1651851160000|2022-05-06 15:32:40|143.68|141.28|143.68|141.28|143.68|141.28|143.51|141.11|0
1651851170000|2022-05-06 15:32:50|143.55|141.15|143.59|141.19|143.59|141.19|143.55|141.15|0
1651851180000|2022-05-06 15:33:00|143.85|141.45|142.91|140.51|143.85|141.45|142.91|140.51|0
1651851190000|2022-05-06 15:33:10|142.99|140.59|141.93|139.53|142.99|140.59|141.93|139.53|0
1651851200000|2022-05-06 15:33:20|141.51|139.11|142.02|139.62|142.23|139.83|141.51|139.11|0
1651851210000|2022-05-06 15:33:30|142.06|139.66|141.64|139.24|142.14|139.74|141.64|139.24|0
1651851220000|2022-05-06 15:33:40|141.17|138.77|141.04|138.64|141.34|138.94|141.04|138.64|0
1651851230000|2022-05-06 15:33:50|140.66|138.26|140.88|138.48|140.88|138.48|140.62|138.22|0
1651851240000|2022-05-06 15:34:00|140.71|138.31|140.92|138.52|140.92|138.52|140.66|138.26|0
1651851250000|2022-05-06 15:34:10|140.79|138.39|140.54|138.14|140.96|138.56|140.54|138.14|0
1651851260000|2022-05-06 15:34:20|140.45|138.05|140.29|137.89|140.45|138.05|139.91|137.51|0
1651851270000|2022-05-06 15:34:30|140.2|137.8|140.03|137.63|140.41|138.01|140.03|137.63|0
1651851280000|2022-05-06 15:34:40|139.99|137.59|140.29|137.89|140.33|137.93|139.99|137.59|0
1651851290000|2022-05-06 15:34:50|140.37|137.97|140.2|137.8|140.37|137.97|140.03|137.63|0
1651851300000|2022-05-06 15:35:00|140.12|137.72|139.7|137.3|140.12|137.72|139.7|137.3|0
1651851310000|2022-05-06 15:35:10|140.12|137.72|139.65|137.25|140.12|137.72|139.61|137.21|0
1651851320000|2022-05-06 15:35:20|139.4|137|139.28|136.88|139.45|137.05|139.28|136.88|0
1651851330000|2022-05-06 15:35:30|139.2|136.8|139.32|136.92|139.53|137.13|139.2|136.8|0
1651851340000|2022-05-06 15:35:40|138.61|136.21|138.94|136.54|138.94|136.54|138.61|136.21|0
1651851350000|2022-05-06 15:35:50|139.2|136.8|139.2|136.8|139.2|136.8|139.11|136.71|0
1651851360000|2022-05-06 15:36:00|139.65|137.25|138.94|136.54|139.65|137.25|138.94|136.54|0
1651851370000|2022-05-06 15:36:10|138.53|136.13|138.61|136.21|138.61|136.21|138.28|135.88|0
1651851380000|2022-05-06 15:36:20|139.2|136.8|139.11|136.71|139.2|136.8|138.94|136.54|0
1651851390000|2022-05-06 15:36:30|138.94|136.54|139.11|136.71|139.11|136.71|138.73|136.33|0
1651851400000|2022-05-06 15:36:40|139.28|136.88|138.61|136.21|139.28|136.88|138.61|136.21|0
1651851410000|2022-05-06 15:36:50|138.23|135.83|135.66|133.26|138.44|136.04|135.66|133.26|0
1651851420000|2022-05-06 15:37:00|138.13|135.73|138.17|135.77|138.26|135.86|138.13|135.73|0
1651851430000|2022-05-06 15:37:10|138.09|135.69|138.26|135.86|138.51|136.11|138.09|135.69|0
1651851440000|2022-05-06 15:37:20|138.21|135.81|137.76|135.36|138.26|135.86|137.76|135.36|0
1651851450000|2022-05-06 15:37:30|137.63|135.23|138.01|135.61|138.01|135.61|137.63|135.23|0
1651851460000|2022-05-06 15:37:40|137.59|135.19|136.97|134.57|137.59|135.19|136.84|134.44|0
1651851470000|2022-05-06 15:37:50|136.84|134.44|136.93|134.53|137.01|134.61|136.84|134.44|0
1651851480000|2022-05-06 15:38:00|137.26|134.86|137.34|134.94|137.51|135.11|137.18|134.78|0
1651851490000|2022-05-06 15:38:10|137.67|135.27|137.59|135.19|137.67|135.27|137.34|134.94|0
1651851500000|2022-05-06 15:38:20|137.51|135.11|137.01|134.61|137.51|135.11|137.01|134.61|0
1651851510000|2022-05-06 15:38:30|136.93|134.53|136.93|134.53|137.09|134.69|136.88|134.48|0
1651851520000|2022-05-06 15:38:40|136.97|134.57|136.35|133.95|136.97|134.57|136.35|133.95|0
1651851530000|2022-05-06 15:38:50|136.51|134.11|136.51|134.11|136.76|134.36|136.51|134.11|0
1651851540000|2022-05-06 15:39:00|136.43|134.03|136.76|134.36|136.76|134.36|136.27|133.87|0
1651851550000|2022-05-06 15:39:10|136.84|134.44|137.01|134.61|137.09|134.69|136.84|134.44|0
1651851560000|2022-05-06 15:39:20|136.6|134.2|136.47|134.07|136.68|134.28|136.47|134.07|0
1651851570000|2022-05-06 15:39:30|136.35|133.95|135.77|133.37|136.35|133.95|135.77|133.37|0
1651851580000|2022-05-06 15:39:40|135.36|132.96|135.03|132.63|135.48|133.08|135.03|132.63|0
1651851590000|2022-05-06 15:39:50|134.62|132.22|134.7|132.3|134.7|132.3|134.5|132.1|0
1651851600000|2022-05-06 15:40:00|134.87|132.47|134.87|132.47|135.28|132.88|134.87|132.47|0
1651851610000|2022-05-06 15:40:10|135.77|133.37|135.44|133.04|135.77|133.37|135.44|133.04|0
1651851620000|2022-05-06 15:40:20|135.36|132.96|135.28|132.88|135.36|132.96|135.15|132.75|0
1651851630000|2022-05-06 15:40:30|135.19|132.79|134.95|132.55|135.19|132.79|134.62|132.22|0
1651851640000|2022-05-06 15:40:40|134.82|132.42|135.19|132.79|135.32|132.92|134.82|132.42|0
1651851650000|2022-05-06 15:40:50|135.69|133.29|135.03|132.63|135.69|133.29|135.03|132.63|0
1651851660000|2022-05-06 15:41:00|135.44|133.04|135.15|132.75|135.44|133.04|134.95|132.55|0
1651851670000|2022-05-06 15:41:10|135.11|132.71|135.15|132.75|135.19|132.79|135.11|132.71|0
1651851680000|2022-05-06 15:41:20|135.28|132.88|135.77|133.37|135.77|133.37|135.28|132.88|0
1651851690000|2022-05-06 15:41:30|135.85|133.45|136.1|133.7|136.1|133.7|135.77|133.37|0
1651851700000|2022-05-06 15:41:40|136.02|133.62|136.18|133.78|136.35|133.95|136.02|133.62|0
1651851710000|2022-05-06 15:41:50|136.1|133.7|135.93|133.53|136.26|133.86|135.93|133.53|0
1651851720000|2022-05-06 15:42:00|135.85|133.45|136.68|134.28|136.68|134.28|135.85|133.45|0
1651851730000|2022-05-06 15:42:10|136.76|134.36|136.76|134.36|136.76|134.36|136.68|134.28|0
1651851740000|2022-05-06 15:42:20|137.17|134.77|136.43|134.03|137.17|134.77|136.43|134.03|0
1651851750000|2022-05-06 15:42:30|136.51|134.11|137.09|134.69|137.09|134.69|136.51|134.11|0
1651851760000|2022-05-06 15:42:40|137.17|134.77|136.93|134.53|137.17|134.77|136.93|134.53|0
1651851770000|2022-05-06 15:42:50|136.84|134.44|136.59|134.19|136.84|134.44|136.51|134.11|0
1651851780000|2022-05-06 15:43:00|137.01|134.61|136.76|134.36|137.01|134.61|136.76|134.36|0
1651851790000|2022-05-06 15:43:10|136.59|134.19|136.93|134.53|137.01|134.61|136.59|134.19|0
1651851800000|2022-05-06 15:43:20|137.34|134.94|137.01|134.61|137.34|134.94|137.01|134.61|0
1651851810000|2022-05-06 15:43:30|137.17|134.77|137.01|134.61|137.17|134.77|137.01|134.61|0
1651851820000|2022-05-06 15:43:40|136.93|134.53|136.47|134.07|136.93|134.53|136.43|134.03|0
1651851830000|2022-05-06 15:43:50|136.26|133.86|136.43|134.03|136.43|134.03|136.26|133.86|0
1651851840000|2022-05-06 15:44:00|136.76|134.36|136.93|134.53|136.93|134.53|136.59|134.19|0
1651851850000|2022-05-06 15:44:10|137.13|134.73|137.51|135.11|137.51|135.11|137.13|134.73|0
1651851860000|2022-05-06 15:44:20|137.17|134.77|137.34|134.94|137.42|135.02|137.17|134.77|0
1651851870000|2022-05-06 15:44:30|137.51|135.11|136.76|134.36|137.51|135.11|136.76|134.36|0
1651851880000|2022-05-06 15:44:40|136.92|134.52|136.47|134.07|136.92|134.52|136.43|134.03|0
1651851890000|2022-05-06 15:44:50|136.35|133.95|136.18|133.78|136.35|133.95|135.97|133.57|0
1651851900000|2022-05-06 15:45:00|135.93|133.53|135.11|132.71|136.1|133.7|135.11|132.71|0
1651851910000|2022-05-06 15:45:10|135.6|133.2|135.03|132.63|135.6|133.2|134.86|132.46|0
1651851920000|2022-05-06 15:45:20|134.54|132.14|134.46|132.06|134.62|132.22|134.46|132.06|0
1651851930000|2022-05-06 15:45:30|134.86|132.46|135.03|132.63|135.03|132.63|134.78|132.38|0
1651851940000|2022-05-06 15:45:40|134.78|132.38|135.03|132.63|135.03|132.63|134.7|132.3|0
1651851950000|2022-05-06 15:45:50|135.19|132.79|135.15|132.75|135.19|132.79|135.03|132.63|0
1651851960000|2022-05-06 15:46:00|135.77|133.37|136.18|133.78|136.18|133.78|135.31|132.91|0
1651851970000|2022-05-06 15:46:10|136.35|133.95|136.26|133.86|136.35|133.95|136.1|133.7|0
1651851980000|2022-05-06 15:46:20|136.39|133.99|136.59|134.19|136.68|134.28|136.39|133.99|0
1651851990000|2022-05-06 15:46:30|136.84|134.44|135.52|133.12|136.84|134.44|135.52|133.12|0
1651852000000|2022-05-06 15:46:40|135.27|132.87|134.95|132.55|135.52|133.12|134.95|132.55|0
1651852010000|2022-05-06 15:46:50|134.62|132.22|135.07|132.67|135.07|132.67|134.62|132.22|0
1651852020000|2022-05-06 15:47:00|134.86|132.46|134.7|132.3|135.07|132.67|134.7|132.3|0
1651852030000|2022-05-06 15:47:10|134.62|132.22|134.58|132.18|134.7|132.3|134.54|132.14|0
1651852040000|2022-05-06 15:47:20|135.19|132.79|134.95|132.55|135.27|132.87|134.86|132.46|0
1651852050000|2022-05-06 15:47:30|135.19|132.79|135.6|133.2|135.77|133.37|135.19|132.79|0
1651852060000|2022-05-06 15:47:40|135.69|133.29|135.69|133.29|135.72|133.32|135.52|133.12|0
1651852070000|2022-05-06 15:47:50|135.72|133.32|136.18|133.78|136.18|133.78|135.72|133.32|0
1651852080000|2022-05-06 15:48:00|136.34|133.94|136.43|134.03|136.51|134.11|136.34|133.94|0
1651852090000|2022-05-06 15:48:10|135.93|133.53|135.6|133.2|135.93|133.53|135.6|133.2|0
1651852100000|2022-05-06 15:48:20|135.19|132.79|136.01|133.61|136.1|133.7|135.19|132.79|0
1651852110000|2022-05-06 15:48:30|136.1|133.7|136.18|133.78|136.22|133.82|135.85|133.45|0
1651852120000|2022-05-06 15:48:40|136.43|134.03|136.18|133.78|136.43|134.03|136.18|133.78|0
1651852130000|2022-05-06 15:48:50|136.14|133.74|136.18|133.78|136.18|133.78|136.14|133.74|0
1651852140000|2022-05-06 15:49:00|136.22|133.82|136.18|133.78|136.22|133.82|135.68|133.28|0
1651852150000|2022-05-06 15:49:10|136.1|133.7|136.43|134.03|136.43|134.03|136.1|133.7|0
1651852160000|2022-05-06 15:49:20|136.34|133.94|136.59|134.19|136.59|134.19|136.18|133.78|0
1651852170000|2022-05-06 15:49:30|136.47|134.07|136.14|133.74|136.47|134.07|136.01|133.61|0
1651852180000|2022-05-06 15:49:40|136.1|133.7|136.38|133.98|136.59|134.19|136.1|133.7|0
1651852190000|2022-05-06 15:49:50|136.47|134.07|136.59|134.19|136.59|134.19|136.47|134.07|0
1651852200000|2022-05-06 15:50:00|136.18|133.78|136.34|133.94|136.34|133.94|136.18|133.78|0
1651852210000|2022-05-06 15:50:10|136.51|134.11|137.88|135.48|137.88|135.48|136.51|134.11|0
1651852220000|2022-05-06 15:50:20|137.38|134.98|136.67|134.27|137.38|134.98|136.67|134.27|0
1651852230000|2022-05-06 15:50:30|136.34|133.94|136.18|133.78|136.34|133.94|136.05|133.65|0
1651852240000|2022-05-06 15:50:40|136.26|133.86|135.68|133.28|136.26|133.86|135.68|133.28|0
1651852250000|2022-05-06 15:50:50|135.77|133.37|136.22|133.82|136.22|133.82|135.77|133.37|0
1651852260000|2022-05-06 15:51:00|136.59|134.19|138.04|135.64|138.08|135.68|136.59|134.19|0
1651852270000|2022-05-06 15:51:10|137.92|135.52|137.92|135.52|138.08|135.68|137.92|135.52|0
1651852280000|2022-05-06 15:51:20|138.12|135.72|138.04|135.64|138.12|135.72|137.75|135.35|0
1651852290000|2022-05-06 15:51:30|137.84|135.44|138.92|136.52|138.92|136.52|137.84|135.44|0
1651852300000|2022-05-06 15:51:40|139.09|136.69|139.42|137.02|139.42|137.02|139.09|136.69|0
1651852310000|2022-05-06 15:51:50|139.04|136.64|139.17|136.77|139.29|136.89|139.04|136.64|0
1651852320000|2022-05-06 15:52:00|139.25|136.85|138.58|136.18|139.25|136.85|138.58|136.18|0
1651852330000|2022-05-06 15:52:10|137.87|135.47|138.33|135.93|138.33|135.93|137.87|135.47|0
1651852340000|2022-05-06 15:52:20|138.42|136.02|138.5|136.1|138.84|136.44|138.25|135.85|0
1651852350000|2022-05-06 15:52:30|138.67|136.27|138.5|136.1|138.67|136.27|138.5|136.1|0
1651852360000|2022-05-06 15:52:40|138.37|135.97|138.42|136.02|138.67|136.27|138.37|135.97|0
1651852370000|2022-05-06 15:52:50|137.59|135.19|137.34|134.94|137.59|135.19|137.25|134.85|0
1651852380000|2022-05-06 15:53:00|136.43|134.03|135.77|133.37|136.43|134.03|135.68|133.28|0
1651852390000|2022-05-06 15:53:10|135.68|133.28|135.77|133.37|136.01|133.61|135.68|133.28|0
1651852400000|2022-05-06 15:53:20|135.72|133.32|134.45|132.05|135.72|133.32|134.45|132.05|0
1651852410000|2022-05-06 15:53:30|134.37|131.97|134.7|132.3|134.7|132.3|134.37|131.97|0
1651852420000|2022-05-06 15:53:40|134.45|132.05|134.53|132.13|134.7|132.3|134.45|132.05|0
1651852430000|2022-05-06 15:53:50|134.45|132.05|134.53|132.13|134.78|132.38|134.45|132.05|0
1651852440000|2022-05-06 15:54:00|133.96|131.56|134|131.6|134.13|131.73|133.96|131.56|0
1651852450000|2022-05-06 15:54:10|134.29|131.89|134.94|132.54|134.94|132.54|134.29|131.89|0
1651852460000|2022-05-06 15:54:20|134.62|132.22|134.7|132.3|135.03|132.63|134.62|132.22|0
1651852470000|2022-05-06 15:54:30|134.62|132.22|134.9|132.5|134.94|132.54|134.62|132.22|0
1651852480000|2022-05-06 15:54:40|134.7|132.3|134.29|131.89|134.7|132.3|134.21|131.81|0
1651852490000|2022-05-06 15:54:50|134.41|132.01|134.08|131.68|134.41|132.01|134.04|131.64|0
1651852500000|2022-05-06 15:55:00|134.21|131.81|134.7|132.3|134.7|132.3|134.21|131.81|0
1651852510000|2022-05-06 15:55:10|134.12|131.72|134.62|132.22|134.62|132.22|134.12|131.72|0
1651852520000|2022-05-06 15:55:20|134.78|132.38|134.53|132.13|134.78|132.38|134.12|131.72|0
1651852530000|2022-05-06 15:55:30|134.62|132.22|134.49|132.09|134.62|132.22|134.21|131.81|0
1651852540000|2022-05-06 15:55:40|134.7|132.3|134.45|132.05|134.7|132.3|134.45|132.05|0
1651852550000|2022-05-06 15:55:50|134.29|131.89|134.7|132.3|134.7|132.3|134.29|131.89|0
1651852560000|2022-05-06 15:56:00|134.86|132.46|135.39|132.99|135.39|132.99|134.86|132.46|0
1651852570000|2022-05-06 15:56:10|135.27|132.87|135.19|132.79|135.27|132.87|135.11|132.71|0
1651852580000|2022-05-06 15:56:20|135.35|132.95|134.94|132.54|135.39|132.99|134.94|132.54|0
1651852590000|2022-05-06 15:56:30|135.11|132.71|135.23|132.83|135.23|132.83|134.94|132.54|0
1651852600000|2022-05-06 15:56:40|135.35|132.95|135.52|133.12|135.6|133.2|135.35|132.95|0
1651852610000|2022-05-06 15:56:50|135.19|132.79|134.86|132.46|135.19|132.79|134.74|132.34|0
1651852620000|2022-05-06 15:57:00|135.02|132.62|135.15|132.75|135.44|133.04|135.02|132.62|0
1651852630000|2022-05-06 15:57:10|135.27|132.87|135.19|132.79|135.35|132.95|135.19|132.79|0
1651852640000|2022-05-06 15:57:20|134.94|132.54|134.78|132.38|134.94|132.54|134.78|132.38|0
1651852650000|2022-05-06 15:57:30|134.45|132.05|135.02|132.62|135.02|132.62|134.45|132.05|0
1651852660000|2022-05-06 15:57:40|134.82|132.42|134.9|132.5|135.02|132.62|134.82|132.42|0
1651852670000|2022-05-06 15:57:50|135.11|132.71|135.35|132.95|135.6|133.2|135.11|132.71|0
1651852680000|2022-05-06 15:58:00|135.19|132.79|135.15|132.75|135.27|132.87|135.15|132.75|0
1651852690000|2022-05-06 15:58:10|134.37|131.97|133.8|131.4|134.37|131.97|133.8|131.4|0
1651852700000|2022-05-06 15:58:20|133.67|131.27|133.31|130.91|133.67|131.27|133.27|130.87|0
1651852710000|2022-05-06 15:58:30|133.23|130.83|132.58|130.18|133.23|130.83|132.58|130.18|0
1651852720000|2022-05-06 15:58:40|132.66|130.26|132.58|130.18|132.66|130.26|132.58|130.18|0
1651852730000|2022-05-06 15:58:50|132.5|130.1|132.33|129.93|132.5|130.1|132.33|129.93|0
1651852740000|2022-05-06 15:59:00|132.17|129.77|132.66|130.26|132.66|130.26|132.09|129.69|0
1651852750000|2022-05-06 15:59:10|132.9|130.5|132.94|130.54|133.15|130.75|132.9|130.5|0
1651852760000|2022-05-06 15:59:20|132.98|130.58|132.98|130.58|133.06|130.66|132.98|130.58|0
1651852770000|2022-05-06 15:59:30|132.9|130.5|133.23|130.83|133.23|130.83|132.9|130.5|0
1651852780000|2022-05-06 15:59:40|133.47|131.07|133.23|130.83|133.47|131.07|133.23|130.83|0
1651852790000|2022-05-06 15:59:50|133.18|130.78|133.23|130.83|133.47|131.07|133.18|130.78|0
1651852810000|2022-05-06 16:00:10|132.98|130.58|132.82|130.42|132.98|130.58|132.66|130.26|0
1651852820000|2022-05-06 16:00:20|132.5|130.1|132.5|130.1|132.5|130.1|132.42|130.02|0
1651852830000|2022-05-06 16:00:30|132.25|129.85|132.5|130.1|132.5|130.1|132.25|129.85|0
1651852840000|2022-05-06 16:00:40|132.53|130.13|132.5|130.1|132.53|130.13|132.13|129.73|0
1651852850000|2022-05-06 16:00:50|132.58|130.18|132.41|130.01|132.66|130.26|132.41|130.01|0
1651852860000|2022-05-06 16:01:00|132.37|129.97|132.5|130.1|132.5|130.1|132.37|129.97|0
1651852870000|2022-05-06 16:01:10|132.58|130.18|132.66|130.26|132.98|130.58|132.58|130.18|0
1651852880000|2022-05-06 16:01:20|133.06|130.66|133.02|130.62|133.43|131.03|133.02|130.62|0
1651852890000|2022-05-06 16:01:30|133.06|130.66|133.47|131.07|133.47|131.07|133.06|130.66|0
1651852900000|2022-05-06 16:01:40|133.71|131.31|134.9|132.5|134.9|132.5|133.71|131.31|0
1651852910000|2022-05-06 16:01:50|135.23|132.83|134.61|132.21|135.23|132.83|134.61|132.21|0
1651852920000|2022-05-06 16:02:00|134.2|131.8|133.88|131.48|134.2|131.8|133.88|131.48|0
1651852930000|2022-05-06 16:02:10|133.71|131.31|134.29|131.89|134.29|131.89|133.71|131.31|0
1651852940000|2022-05-06 16:02:20|134.78|132.38|135.19|132.79|135.72|133.32|134.78|132.38|0
1651852950000|2022-05-06 16:02:30|135.02|132.62|135.19|132.79|135.52|133.12|135.02|132.62|0
1651852960000|2022-05-06 16:02:40|135.43|133.03|136.42|134.02|136.42|134.02|135.43|133.03|0
1651852970000|2022-05-06 16:02:50|136.34|133.94|136.42|134.02|136.42|134.02|136.09|133.69|0
1651852980000|2022-05-06 16:03:00|136.59|134.19|137.25|134.85|137.25|134.85|136.59|134.19|0
1651852990000|2022-05-06 16:03:10|137.42|135.02|136.79|134.39|137.42|135.02|136.79|134.39|0
1651853000000|2022-05-06 16:03:20|136.83|134.43|136.92|134.52|136.92|134.52|136.75|134.35|0
1651853010000|2022-05-06 16:03:30|136.67|134.27|137.17|134.77|137.17|134.77|136.67|134.27|0
1651853020000|2022-05-06 16:03:40|137.42|135.02|138.25|135.85|138.25|135.85|137.42|135.02|0
1651853030000|2022-05-06 16:03:50|137.91|135.51|138.25|135.85|138.66|136.26|137.91|135.51|0
1651853040000|2022-05-06 16:04:00|138.41|136.01|138.33|135.93|138.58|136.18|138.33|135.93|0
1651853050000|2022-05-06 16:04:10|138.2|135.8|138|135.6|138.33|135.93|138|135.6|0
1651853060000|2022-05-06 16:04:20|138.08|135.68|137.37|134.97|138.08|135.68|137.37|134.97|0
1651853070000|2022-05-06 16:04:30|137.33|134.93|138.08|135.68|138.16|135.76|137.33|134.93|0
1651853080000|2022-05-06 16:04:40|138.12|135.72|138.41|136.01|138.41|136.01|138.12|135.72|0
1651853090000|2022-05-06 16:04:50|138|135.6|138.5|136.1|138.5|136.1|138|135.6|0
1651853100000|2022-05-06 16:05:00|138.58|136.18|138.66|136.26|138.91|136.51|138.58|136.18|0
1651853110000|2022-05-06 16:05:10|138.91|136.51|138.41|136.01|138.91|136.51|138.41|136.01|0
1651853120000|2022-05-06 16:05:20|138.87|136.47|138.91|136.51|139.08|136.68|138.58|136.18|0
1651853130000|2022-05-06 16:05:30|139|136.6|139.12|136.72|139.25|136.85|139|136.6|0
1651853140000|2022-05-06 16:05:40|139.08|136.68|139|136.6|139.08|136.68|138.91|136.51|0
1651853150000|2022-05-06 16:05:50|138.83|136.43|139.25|136.85|139.42|137.02|138.83|136.43|0
1651853160000|2022-05-06 16:06:00|139.92|137.52|139.92|137.52|139.92|137.52|139.75|137.35|0
1651853170000|2022-05-06 16:06:10|139.84|137.44|139.75|137.35|139.92|137.52|139.75|137.35|0
1651853180000|2022-05-06 16:06:20|139.5|137.1|139.5|137.1|139.58|137.18|139.42|137.02|0
1651853190000|2022-05-06 16:06:30|139.75|137.35|139.84|137.44|139.88|137.48|139.67|137.27|0
1651853200000|2022-05-06 16:06:40|140.17|137.77|141.18|138.78|141.22|138.82|140.17|137.77|0
1651853210000|2022-05-06 16:06:50|141.1|138.7|141.94|139.54|141.94|139.54|141.1|138.7|0
1651853220000|2022-05-06 16:07:00|141.69|139.29|142.62|140.22|142.62|140.22|141.69|139.29|0
1651853230000|2022-05-06 16:07:10|142.79|140.39|143.01|140.61|143.01|140.61|142.79|140.39|0
1651853240000|2022-05-06 16:07:20|143.05|140.65|142.41|140.01|143.05|140.65|142.41|140.01|0
1651853250000|2022-05-06 16:07:30|142.37|139.97|143.39|140.99|143.39|140.99|142.37|139.97|0
1651853260000|2022-05-06 16:07:40|143.65|141.25|143.31|140.91|143.73|141.33|143.31|140.91|0
1651853270000|2022-05-06 16:07:50|143.48|141.08|142.96|140.56|143.48|141.08|142.96|140.56|0
1651853280000|2022-05-06 16:08:00|142.88|140.48|143.05|140.65|143.05|140.65|142.79|140.39|0
1651853290000|2022-05-06 16:08:10|143.31|140.91|142.96|140.56|143.31|140.91|142.96|140.56|0
1651853300000|2022-05-06 16:08:20|143.22|140.82|142.62|140.22|143.22|140.82|142.62|140.22|0
1651853310000|2022-05-06 16:08:30|142.54|140.14|142.45|140.05|142.62|140.22|142.37|139.97|0
1651853320000|2022-05-06 16:08:40|142.41|140.01|142.45|140.05|142.45|140.05|142.2|139.8|0
1651853330000|2022-05-06 16:08:50|142.28|139.88|142.2|139.8|142.28|139.88|142.03|139.63|0
1651853340000|2022-05-06 16:09:00|142.37|139.97|142.49|140.09|142.71|140.31|142.37|139.97|0
1651853350000|2022-05-06 16:09:10|142.32|139.92|142.03|139.63|142.32|139.92|142.03|139.63|0
1651853360000|2022-05-06 16:09:20|141.77|139.37|141.6|139.2|141.77|139.37|141.18|138.78|0
1651853370000|2022-05-06 16:09:30|141.18|138.78|140.51|138.11|141.18|138.78|140.51|138.11|0
1651853380000|2022-05-06 16:09:40|140.76|138.36|140.42|138.02|140.76|138.36|140.42|138.02|0
1651853390000|2022-05-06 16:09:50|140.17|137.77|139.33|136.93|140.17|137.77|139.16|136.76|0
1651853400000|2022-05-06 16:10:00|139.58|137.18|139.16|136.76|139.58|137.18|139.08|136.68|0
1651853410000|2022-05-06 16:10:10|138.66|136.26|138.58|136.18|138.74|136.34|138.58|136.18|0
1651853420000|2022-05-06 16:10:20|138.74|136.34|138.49|136.09|138.74|136.34|138.28|135.88|0
1651853430000|2022-05-06 16:10:30|138.66|136.26|139.33|136.93|139.33|136.93|138.66|136.26|0
1651853440000|2022-05-06 16:10:40|139.58|137.18|139.33|136.93|139.58|137.18|139.33|136.93|0
1651853450000|2022-05-06 16:10:50|139.41|137.01|139.33|136.93|139.41|137.01|139.33|136.93|0
1651853460000|2022-05-06 16:11:00|138.74|136.34|138.24|135.84|138.74|136.34|138.24|135.84|0
1651853470000|2022-05-06 16:11:10|138.16|135.76|137.25|134.85|138.16|135.76|137.25|134.85|0
1651853480000|2022-05-06 16:11:20|137.08|134.68|136.67|134.27|137.08|134.68|136.67|134.27|0
1651853490000|2022-05-06 16:11:30|136.75|134.35|136.5|134.1|136.75|134.35|136.5|134.1|0
1651853500000|2022-05-06 16:11:40|136.34|133.94|136.83|134.43|136.83|134.43|136.34|133.94|0
1651853510000|2022-05-06 16:11:50|137.16|134.76|136.91|134.51|137.33|134.93|136.91|134.51|0
1651853520000|2022-05-06 16:12:00|136.75|134.35|136.54|134.14|136.75|134.35|136.17|133.77|0
1651853530000|2022-05-06 16:12:10|136.58|134.18|135.84|133.44|136.58|134.18|135.84|133.44|0
1651853540000|2022-05-06 16:12:20|136.29|133.89|135.96|133.56|136.42|134.02|135.96|133.56|0
1651853550000|2022-05-06 16:12:30|136.17|133.77|136.09|133.69|136.17|133.77|135.84|133.44|0
1651853560000|2022-05-06 16:12:40|136.34|133.94|136.46|134.06|136.46|134.06|136.09|133.69|0
1651853570000|2022-05-06 16:12:50|136.91|134.51|136.09|133.69|136.91|134.51|136.09|133.69|0
1651853580000|2022-05-06 16:13:00|135.06|132.66|134.94|132.54|135.06|132.66|134.77|132.37|0
1651853590000|2022-05-06 16:13:10|134.77|132.37|133.71|131.31|134.77|132.37|133.71|131.31|0
1651853600000|2022-05-06 16:13:20|133.63|131.23|133.63|131.23|133.87|131.47|133.63|131.23|0
1651853610000|2022-05-06 16:13:30|133.87|131.47|134.08|131.68|134.28|131.88|133.87|131.47|0
1651853620000|2022-05-06 16:13:40|134.12|131.72|133.71|131.31|134.12|131.72|133.71|131.31|0
1651853630000|2022-05-06 16:13:50|133.63|131.23|134.04|131.64|134.04|131.64|133.55|131.15|0
1651853640000|2022-05-06 16:14:00|133.55|131.15|133.71|131.31|133.75|131.35|133.55|131.15|0
1651853650000|2022-05-06 16:14:10|133.47|131.07|133.83|131.43|133.83|131.43|133.42|131.02|0
1651853660000|2022-05-06 16:14:20|133.63|131.23|133.71|131.31|133.87|131.47|133.63|131.23|0
1651853670000|2022-05-06 16:14:30|133.79|131.39|133.79|131.39|134.04|131.64|133.79|131.39|0
1651853680000|2022-05-06 16:14:40|133.87|131.47|134.07|131.67|134.07|131.67|133.75|131.35|0
1651853690000|2022-05-06 16:14:50|133.95|131.55|134.28|131.88|134.53|132.13|133.91|131.51|0
1651853700000|2022-05-06 16:15:00|133.95|131.55|133.14|130.74|133.95|131.55|133.14|130.74|0
1651853710000|2022-05-06 16:15:10|133.22|130.82|133.79|131.39|133.79|131.39|133.06|130.66|0
1651853720000|2022-05-06 16:15:20|133.63|131.23|133.42|131.02|133.71|131.31|133.42|131.02|0
1651853730000|2022-05-06 16:15:30|133.46|131.06|133.38|130.98|133.46|131.06|132.98|130.58|0
1651853740000|2022-05-06 16:15:40|133.5|131.1|133.14|130.74|133.55|131.15|133.14|130.74|0
1651853750000|2022-05-06 16:15:50|133.38|130.98|133.22|130.82|133.38|130.98|133.22|130.82|0
1651853760000|2022-05-06 16:16:00|133.38|130.98|133.55|131.15|133.55|131.15|133.06|130.66|0
1651853770000|2022-05-06 16:16:10|133.63|131.23|133.83|131.43|133.87|131.47|133.63|131.23|0
1651853780000|2022-05-06 16:16:20|134.07|131.67|133.95|131.55|134.12|131.72|133.95|131.55|0
1651853790000|2022-05-06 16:16:30|134.04|131.64|133.87|131.47|134.24|131.84|133.87|131.47|0
1651853800000|2022-05-06 16:16:40|133.83|131.43|134.03|131.63|134.03|131.63|133.71|131.31|0
1651853810000|2022-05-06 16:16:50|133.87|131.47|133.46|131.06|133.87|131.47|133.46|131.06|0
1651853820000|2022-05-06 16:17:00|133.71|131.31|133.55|131.15|133.71|131.31|133.55|131.15|0
1651853830000|2022-05-06 16:17:10|133.87|131.47|134.28|131.88|134.28|131.88|133.87|131.47|0
1651853840000|2022-05-06 16:17:20|134.03|131.63|133.95|131.55|134.03|131.63|133.87|131.47|0
1651853850000|2022-05-06 16:17:30|134.12|131.72|134.36|131.96|134.36|131.96|134.12|131.72|0
1651853860000|2022-05-06 16:17:40|134.28|131.88|133.95|131.55|134.36|131.96|133.95|131.55|0
1651853870000|2022-05-06 16:17:50|133.87|131.47|134.12|131.72|134.12|131.72|133.87|131.47|0
1651853880000|2022-05-06 16:18:00|134.2|131.8|134.85|132.45|134.85|132.45|134.2|131.8|0
1651853890000|2022-05-06 16:18:10|134.69|132.29|134.52|132.12|134.77|132.37|134.52|132.12|0
1651853900000|2022-05-06 16:18:20|134.61|132.21|135.02|132.62|135.02|132.62|134.61|132.21|0
1651853910000|2022-05-06 16:18:30|134.69|132.29|134.2|131.8|134.69|132.29|134.2|131.8|0
1651853920000|2022-05-06 16:18:40|134.24|131.84|134.28|131.88|134.48|132.08|134.24|131.84|0
1651853930000|2022-05-06 16:18:50|134.93|132.53|134.77|132.37|134.93|132.53|134.77|132.37|0
1651853940000|2022-05-06 16:19:00|134.93|132.53|136.83|134.43|136.91|134.51|134.93|132.53|0
1651853950000|2022-05-06 16:19:10|135.76|133.36|135.71|133.31|135.76|133.36|135.59|133.19|0
1651853960000|2022-05-06 16:19:20|135.43|133.03|134.77|132.37|135.43|133.03|134.52|132.12|0
1651853970000|2022-05-06 16:19:30|134.28|131.88|133.67|131.27|134.28|131.88|133.67|131.27|0
1651853980000|2022-05-06 16:19:40|133.63|131.23|133.42|131.02|133.63|131.23|133.42|131.02|0
1651853990000|2022-05-06 16:19:50|133.22|130.82|132.77|130.37|133.22|130.82|132.77|130.37|0
1651854000000|2022-05-06 16:20:00|132.98|130.58|133.3|130.9|133.3|130.9|132.85|130.45|0
1651854010000|2022-05-06 16:20:10|133.58|131.18|133.79|131.39|133.79|131.39|133.42|131.02|0
1651854020000|2022-05-06 16:20:20|133.91|131.51|134.52|132.12|134.52|132.12|133.91|131.51|0
1651854030000|2022-05-06 16:20:30|135.02|132.62|136|133.6|136|133.6|134.89|132.49|0
1651854040000|2022-05-06 16:20:40|135.67|133.27|136.08|133.68|136.08|133.68|135.67|133.27|0
1651854050000|2022-05-06 16:20:50|136.17|133.77|136.58|134.18|136.66|134.26|136.12|133.72|0
1651854060000|2022-05-06 16:21:00|136.08|133.68|135.14|132.74|136.17|133.77|135.14|132.74|0
1651854070000|2022-05-06 16:21:10|135.3|132.9|136.08|133.68|136.08|133.68|135.3|132.9|0
1651854080000|2022-05-06 16:21:20|136.33|133.93|136.5|134.1|136.66|134.26|136.25|133.85|0
1651854090000|2022-05-06 16:21:30|136.58|134.18|136|133.6|136.58|134.18|136|133.6|0
1651854100000|2022-05-06 16:21:40|136.17|133.77|136|133.6|136.21|133.81|136|133.6|0
1651854110000|2022-05-06 16:21:50|136.17|133.77|136.5|134.1|136.54|134.14|136|133.6|0
1651854120000|2022-05-06 16:22:00|136.66|134.26|137.24|134.84|137.24|134.84|136.66|134.26|0
1651854130000|2022-05-06 16:22:10|137.99|135.59|138.91|136.51|138.91|136.51|137.99|135.59|0
1651854140000|2022-05-06 16:22:20|139.16|136.76|138.57|136.17|139.41|137.01|138.57|136.17|0
1651854150000|2022-05-06 16:22:30|138.82|136.42|138.49|136.09|138.82|136.42|138.49|136.09|0
1651854160000|2022-05-06 16:22:40|138.57|136.17|138.36|135.96|138.99|136.59|138.36|135.96|0
1651854170000|2022-05-06 16:22:50|138.32|135.92|138.99|136.59|138.99|136.59|138.32|135.92|0
1651854180000|2022-05-06 16:23:00|139.49|137.09|139.24|136.84|139.74|137.34|139.07|136.67|0
1651854190000|2022-05-06 16:23:10|139.49|137.09|140.42|138.02|140.79|138.39|139.49|137.09|0
1651854200000|2022-05-06 16:23:20|140.25|137.85|140.33|137.93|140.37|137.97|140|137.6|0
1651854210000|2022-05-06 16:23:30|139.41|137.01|138.82|136.42|139.41|137.01|138.66|136.26|0
1651854220000|2022-05-06 16:23:40|138.41|136.01|138.99|136.59|139.07|136.67|138.41|136.01|0
1651854230000|2022-05-06 16:23:50|139.07|136.67|138.91|136.51|139.07|136.67|138.91|136.51|0
1651854240000|2022-05-06 16:24:00|139.83|137.43|140|137.6|140|137.6|139.83|137.43|0
1651854250000|2022-05-06 16:24:10|139.87|137.47|138.78|136.38|139.87|137.47|138.78|136.38|0
1651854260000|2022-05-06 16:24:20|139.2|136.8|139.45|137.05|139.58|137.18|139.2|136.8|0
1651854270000|2022-05-06 16:24:30|139.16|136.76|139.16|136.76|139.24|136.84|138.91|136.51|0
1651854280000|2022-05-06 16:24:40|138.74|136.34|138.74|136.34|138.74|136.34|138.66|136.26|0
1651854290000|2022-05-06 16:24:50|138.16|135.76|138.49|136.09|138.49|136.09|138.16|135.76|0
1651854300000|2022-05-06 16:25:00|138.82|136.42|139.32|136.92|139.32|136.92|138.82|136.42|0
1651854310000|2022-05-06 16:25:10|139.41|137.01|139.58|137.18|139.95|137.55|139.24|136.84|0
1651854320000|2022-05-06 16:25:20|139.49|137.09|139.58|137.18|139.83|137.43|139.49|137.09|0
1651854330000|2022-05-06 16:25:30|139.7|137.3|140.63|138.23|140.63|138.23|139.66|137.26|0
1651854340000|2022-05-06 16:25:40|140.84|138.44|140.67|138.27|140.84|138.44|140.67|138.27|0
1651854350000|2022-05-06 16:25:50|140.58|138.18|140|137.6|140.84|138.44|140|137.6|0
1651854360000|2022-05-06 16:26:00|139.83|137.43|140|137.6|140|137.6|139.74|137.34|0
1651854370000|2022-05-06 16:26:10|140.16|137.76|140.58|138.18|140.58|138.18|140.16|137.76|0
1651854380000|2022-05-06 16:26:20|140.5|138.1|139.74|137.34|140.5|138.1|139.74|137.34|0
1651854390000|2022-05-06 16:26:30|139.91|137.51|139.32|136.92|139.91|137.51|139.32|136.92|0
1651854400000|2022-05-06 16:26:40|139.03|136.63|138.99|136.59|139.03|136.63|138.82|136.42|0
1651854410000|2022-05-06 16:26:50|139.32|136.92|140.08|137.68|140.08|137.68|139.32|136.92|0
1651854420000|2022-05-06 16:27:00|140.25|137.85|139.66|137.26|140.25|137.85|139.66|137.26|0
1651854430000|2022-05-06 16:27:10|139.95|137.55|139.24|136.84|139.95|137.55|139.24|136.84|0
1651854440000|2022-05-06 16:27:20|139.41|137.01|139.16|136.76|139.66|137.26|139.16|136.76|0
1651854450000|2022-05-06 16:27:30|138.74|136.34|138.99|136.59|138.99|136.59|138.74|136.34|0
1651854460000|2022-05-06 16:27:40|138.15|135.75|138.15|135.75|138.24|135.84|137.99|135.59|0
1651854470000|2022-05-06 16:27:50|138.65|136.25|138.49|136.09|138.82|136.42|138.49|136.09|0
1651854480000|2022-05-06 16:28:00|138.69|136.29|138.57|136.17|138.69|136.29|138.4|136|0
1651854490000|2022-05-06 16:28:10|138.44|136.04|137.49|135.09|138.44|136.04|137.49|135.09|0
1651854500000|2022-05-06 16:28:20|137.9|135.5|138.07|135.67|138.11|135.71|137.9|135.5|0
1651854510000|2022-05-06 16:28:30|138.32|135.92|139.16|136.76|139.16|136.76|138.32|135.92|0
1651854520000|2022-05-06 16:28:40|139.41|137.01|139.83|137.43|139.83|137.43|139.32|136.92|0
1651854530000|2022-05-06 16:28:50|139.41|137.01|139.24|136.84|139.45|137.05|139.24|136.84|0
1651854540000|2022-05-06 16:29:00|139.66|137.26|140.08|137.68|140.5|138.1|139.66|137.26|0
1651854550000|2022-05-06 16:29:10|140.42|138.02|140.84|138.44|140.84|138.44|140.42|138.02|0
1651854560000|2022-05-06 16:29:20|140.5|138.1|139.74|137.34|140.5|138.1|139.74|137.34|0
1651854570000|2022-05-06 16:29:30|139.66|137.26|139.61|137.21|139.7|137.3|139.57|137.17|0
1651854580000|2022-05-06 16:29:40|140.08|137.68|140.08|137.68|140.08|137.68|139.91|137.51|0
1651854590000|2022-05-06 16:29:50|140.33|137.93|139.83|137.43|140.33|137.93|139.83|137.43|0
1651854600000|2022-05-06 16:30:00|139.57|137.17|140.16|137.76|140.2|137.8|139.57|137.17|0
1651854610000|2022-05-06 16:30:10|139.91|137.51|139.66|137.26|139.91|137.51|139.66|137.26|0
1651854620000|2022-05-06 16:30:20|138.78|136.38|137.65|135.25|138.78|136.38|137.65|135.25|0
1651854630000|2022-05-06 16:30:30|137.57|135.17|138.44|136.04|138.44|136.04|137.57|135.17|0
1651854640000|2022-05-06 16:30:40|138.32|135.92|138.15|135.75|138.74|136.34|138.15|135.75|0
1651854650000|2022-05-06 16:30:50|137.94|135.54|137.99|135.59|138.15|135.75|137.94|135.54|0
1651854660000|2022-05-06 16:31:00|138.03|135.63|139.49|137.09|139.49|137.09|138.03|135.63|0
1651854670000|2022-05-06 16:31:10|139.15|136.75|139.57|137.17|139.57|137.17|138.99|136.59|0
1651854680000|2022-05-06 16:31:20|139.32|136.92|139.66|137.26|139.66|137.26|139.07|136.67|0
1651854690000|2022-05-06 16:31:30|139.24|136.84|138.74|136.34|139.24|136.84|138.74|136.34|0
1651854700000|2022-05-06 16:31:40|138.99|136.59|138.57|136.17|138.99|136.59|138.4|136|0
1651854710000|2022-05-06 16:31:50|138.82|136.42|138.82|136.42|138.82|136.42|138.57|136.17|0
1651854720000|2022-05-06 16:32:00|138.24|135.84|138.57|136.17|138.57|136.17|138.24|135.84|0
1651854730000|2022-05-06 16:32:10|138.44|136.04|138.15|135.75|138.44|136.04|138.15|135.75|0
1651854740000|2022-05-06 16:32:20|138.57|136.17|138.74|136.34|138.82|136.42|138.4|136|0
1651854750000|2022-05-06 16:32:30|138.15|135.75|138.24|135.84|138.32|135.92|138.15|135.75|0
1651854760000|2022-05-06 16:32:40|138.65|136.25|138.24|135.84|138.65|136.25|138.15|135.75|0
1651854770000|2022-05-06 16:32:50|137.74|135.34|137.82|135.42|137.99|135.59|137.74|135.34|0
1651854780000|2022-05-06 16:33:00|138.24|135.84|138.32|135.92|138.49|136.09|138.24|135.84|0
1651854790000|2022-05-06 16:33:10|137.99|135.59|137.99|135.59|138.07|135.67|137.9|135.5|0
1651854800000|2022-05-06 16:33:20|137.82|135.42|138.11|135.71|138.11|135.71|137.78|135.38|0
1651854810000|2022-05-06 16:33:30|138.57|136.17|139.07|136.67|139.07|136.67|138.57|136.17|0
1651854820000|2022-05-06 16:33:40|139.15|136.75|138.82|136.42|139.15|136.75|138.74|136.34|0
1651854830000|2022-05-06 16:33:50|139.7|137.3|139.24|136.84|139.74|137.34|139.24|136.84|0
1651854840000|2022-05-06 16:34:00|139.66|137.26|141.34|138.94|141.34|138.94|139.66|137.26|0
1651854850000|2022-05-06 16:34:10|141.6|139.2|141.76|139.36|141.93|139.53|141.6|139.2|0
1651854860000|2022-05-06 16:34:20|141.81|139.41|141.6|139.2|141.81|139.41|141.21|138.81|0
1651854870000|2022-05-06 16:34:30|141.43|139.03|141.26|138.86|141.43|139.03|141.26|138.86|0
1651854880000|2022-05-06 16:34:40|141.72|139.32|141.76|139.36|141.76|139.36|141.34|138.94|0
1651854890000|2022-05-06 16:34:50|141.72|139.32|141.59|139.19|141.76|139.36|141.59|139.19|0
1651854900000|2022-05-06 16:35:00|141.85|139.45|141.89|139.49|142.02|139.62|141.76|139.36|0
1651854910000|2022-05-06 16:35:10|141.51|139.11|141.76|139.36|141.76|139.36|141.51|139.11|0
1651854920000|2022-05-06 16:35:20|141.17|138.77|141|138.6|141.17|138.77|140.75|138.35|0
1651854930000|2022-05-06 16:35:30|140.75|138.35|140.83|138.43|140.83|138.43|140.62|138.22|0
1651854940000|2022-05-06 16:35:40|141|138.6|141.51|139.11|141.59|139.19|141|138.6|0
1651854950000|2022-05-06 16:35:50|141.59|139.19|141.51|139.11|141.59|139.19|141.04|138.64|0
1651854960000|2022-05-06 16:36:00|141.97|139.57|142.1|139.7|142.1|139.7|141.68|139.28|0
1651854970000|2022-05-06 16:36:10|142.87|140.47|142.61|140.21|142.87|140.47|142.61|140.21|0
1651854980000|2022-05-06 16:36:20|142.36|139.96|141.59|139.19|142.36|139.96|141.47|139.07|0
1651854990000|2022-05-06 16:36:30|141.8|139.4|141.68|139.28|142.02|139.62|141.68|139.28|0
1651855000000|2022-05-06 16:36:40|141.38|138.98|141.09|138.69|141.68|139.28|141.09|138.69|0
1651855010000|2022-05-06 16:36:50|140.41|138.01|139.57|137.17|140.41|138.01|139.4|137|0
1651855020000|2022-05-06 16:37:00|138.99|136.59|137.57|135.17|138.99|136.59|137.57|135.17|0
1651855030000|2022-05-06 16:37:10|136.74|134.34|137.07|134.67|137.07|134.67|136.74|134.34|0
1651855040000|2022-05-06 16:37:20|136.82|134.42|136.66|134.26|136.86|134.46|136.66|134.26|0
1651855050000|2022-05-06 16:37:30|136.49|134.09|137.07|134.67|137.07|134.67|136.49|134.09|0
1651855060000|2022-05-06 16:37:40|137.15|134.75|137.94|135.54|137.94|135.54|136.94|134.54|0
1651855070000|2022-05-06 16:37:50|137.82|135.42|137.9|135.5|138.23|135.83|137.82|135.42|0
1651855080000|2022-05-06 16:38:00|137.65|135.25|137.32|134.92|137.65|135.25|137.32|134.92|0
1651855090000|2022-05-06 16:38:10|137.36|134.96|137.65|135.25|137.65|135.25|137.24|134.84|0
1651855100000|2022-05-06 16:38:20|138.07|135.67|137.61|135.21|138.4|136|137.61|135.21|0
1651855110000|2022-05-06 16:38:30|137.4|135|137.9|135.5|137.9|135.5|137.32|134.92|0
1651855120000|2022-05-06 16:38:40|138.11|135.71|138.11|135.71|138.19|135.79|138.11|135.71|0
1651855130000|2022-05-06 16:38:50|138.73|136.33|138.32|135.92|138.73|136.33|138.32|135.92|0
1651855140000|2022-05-06 16:39:00|140.58|138.18|140.5|138.1|140.83|138.43|140.5|138.1|0
1651855150000|2022-05-06 16:39:10|139.91|137.51|139.74|137.34|139.91|137.51|139.57|137.17|0
1651855160000|2022-05-06 16:39:20|139.28|136.88|139.74|137.34|139.99|137.59|139.28|136.88|0
1651855170000|2022-05-06 16:39:30|139.99|137.59|139.82|137.42|140.16|137.76|139.69|137.29|0
1651855180000|2022-05-06 16:39:40|140.07|137.67|139.74|137.34|140.24|137.84|139.74|137.34|0
1651855190000|2022-05-06 16:39:50|139.57|137.17|139.74|137.34|139.99|137.59|139.57|137.17|0
1651855200000|2022-05-06 16:40:00|140.07|137.67|138.48|136.08|140.33|137.93|138.23|135.83|0
1651855210000|2022-05-06 16:40:10|138.73|136.33|138.57|136.17|138.73|136.33|138.23|135.83|0
1651855220000|2022-05-06 16:40:20|138.48|136.08|138.82|136.42|139.07|136.67|138.48|136.08|0
1651855230000|2022-05-06 16:40:30|138.73|136.33|139.02|136.62|139.15|136.75|138.73|136.33|0
1651855240000|2022-05-06 16:40:40|139.24|136.84|139.19|136.79|139.24|136.84|139.19|136.79|0
1651855250000|2022-05-06 16:40:50|138.9|136.5|140.49|138.09|140.49|138.09|138.9|136.5|0
1651855260000|2022-05-06 16:41:00|140.58|138.18|140.24|137.84|140.58|138.18|140.07|137.67|0
1651855270000|2022-05-06 16:41:10|139.82|137.42|140.62|138.22|140.87|138.47|139.82|137.42|0
1651855280000|2022-05-06 16:41:20|140.49|138.09|140.78|138.38|141.12|138.72|140.49|138.09|0
1651855290000|2022-05-06 16:41:30|140.7|138.3|139.73|137.33|140.7|138.3|139.73|137.33|0
1651855300000|2022-05-06 16:41:40|140.11|137.71|140.66|138.26|140.66|138.26|139.86|137.46|0
1651855310000|2022-05-06 16:41:50|140.7|138.3|140.36|137.96|140.7|138.3|140.28|137.88|0
1651855320000|2022-05-06 16:42:00|140.7|138.3|140.82|138.42|140.82|138.42|140.03|137.63|0
1651855330000|2022-05-06 16:42:10|141.25|138.85|141.25|138.85|141.41|139.01|141.25|138.85|0
1651855340000|2022-05-06 16:42:20|141.04|138.64|140.45|138.05|141.12|138.72|140.45|138.05|0
1651855350000|2022-05-06 16:42:30|140.74|138.34|140.95|138.55|140.95|138.55|140.74|138.34|0
1651855360000|2022-05-06 16:42:40|140.57|138.17|140.87|138.47|140.91|138.51|140.57|138.17|0
1651855370000|2022-05-06 16:42:50|140.82|138.42|141.54|139.14|141.54|139.14|140.82|138.42|0
1651855380000|2022-05-06 16:43:00|141.97|139.57|141.75|139.35|141.97|139.57|141.46|139.06|0
1651855390000|2022-05-06 16:43:10|141.54|139.14|141.88|139.48|141.88|139.48|141.54|139.14|0
1651855400000|2022-05-06 16:43:20|141.8|139.4|141.46|139.06|141.8|139.4|141.46|139.06|0
1651855410000|2022-05-06 16:43:30|141.08|138.68|141.25|138.85|141.25|138.85|140.95|138.55|0
1651855420000|2022-05-06 16:43:40|141.2|138.8|141.92|139.52|141.92|139.52|141.2|138.8|0
1651855430000|2022-05-06 16:43:50|141.8|139.4|141.54|139.14|141.8|139.4|141.54|139.14|0
1651855440000|2022-05-06 16:44:00|140.95|138.55|141.16|138.76|141.16|138.76|140.95|138.55|0
1651855450000|2022-05-06 16:44:10|141.04|138.64|141.29|138.89|141.29|138.89|141.04|138.64|0
1651855460000|2022-05-06 16:44:20|140.95|138.55|141.37|138.97|141.63|139.23|140.95|138.55|0
1651855470000|2022-05-06 16:44:30|141.29|138.89|141.71|139.31|141.71|139.31|141.29|138.89|0
1651855480000|2022-05-06 16:44:40|142.13|139.73|141.33|138.93|142.13|139.73|141.2|138.8|0
1651855490000|2022-05-06 16:44:50|141.54|139.14|141.71|139.31|141.97|139.57|141.54|139.14|0
1651855500000|2022-05-06 16:45:00|141.97|139.57|142.43|140.03|142.81|140.41|141.97|139.57|0
1651855510000|2022-05-06 16:45:10|142.94|140.54|142.68|140.28|142.94|140.54|142.47|140.07|0
1651855520000|2022-05-06 16:45:20|142.6|140.2|142.9|140.5|142.9|140.5|142.47|140.07|0
1651855530000|2022-05-06 16:45:30|142.73|140.33|142.56|140.16|142.73|140.33|142.18|139.78|0
1651855540000|2022-05-06 16:45:40|142.22|139.82|142.3|139.9|142.3|139.9|142.13|139.73|0
1651855550000|2022-05-06 16:45:50|142.34|139.94|142.64|140.24|142.64|140.24|142.34|139.94|0
1651855560000|2022-05-06 16:46:00|142.85|140.45|142.39|139.99|142.85|140.45|142.39|139.99|0
1651855570000|2022-05-06 16:46:10|142.22|139.82|141.96|139.56|142.56|140.16|141.96|139.56|0
1651855580000|2022-05-06 16:46:20|141.88|139.48|141.75|139.35|141.88|139.48|141.71|139.31|0
1651855590000|2022-05-06 16:46:30|142.05|139.65|142.05|139.65|142.05|139.65|141.96|139.56|0
1651855600000|2022-05-06 16:46:40|141.88|139.48|141.8|139.4|141.88|139.48|141.63|139.23|0
1651855610000|2022-05-06 16:46:50|142.22|139.82|141.88|139.48|142.22|139.82|141.8|139.4|0
1651855620000|2022-05-06 16:47:00|142.05|139.65|141.54|139.14|142.05|139.65|141.54|139.14|0
1651855630000|2022-05-06 16:47:10|141.29|138.89|141.88|139.48|141.88|139.48|141.29|138.89|0
1651855640000|2022-05-06 16:47:20|141.96|139.56|141.63|139.23|142.09|139.69|141.63|139.23|0
1651855650000|2022-05-06 16:47:30|141.54|139.14|141.79|139.39|141.8|139.4|141.54|139.14|0
1651855660000|2022-05-06 16:47:40|141.54|139.14|141.71|139.31|141.71|139.31|141.54|139.14|0
1651855670000|2022-05-06 16:47:50|141.88|139.48|141.37|138.97|141.88|139.48|141.37|138.97|0
1651855680000|2022-05-06 16:48:00|141.46|139.06|141.46|139.06|141.79|139.39|141.46|139.06|0
1651855690000|2022-05-06 16:48:10|141.63|139.23|141.46|139.06|141.88|139.48|141.46|139.06|0
1651855700000|2022-05-06 16:48:20|141.33|138.93|141.63|139.23|141.63|139.23|141.33|138.93|0
1651855710000|2022-05-06 16:48:30|141.58|139.18|142.39|139.99|142.47|140.07|141.54|139.14|0
1651855720000|2022-05-06 16:48:40|142.81|140.41|142.13|139.73|142.81|140.41|142.13|139.73|0
1651855730000|2022-05-06 16:48:50|142.47|140.07|142.94|140.54|142.94|140.54|142.47|140.07|0
1651855740000|2022-05-06 16:49:00|143.15|140.75|143.07|140.67|143.15|140.75|142.64|140.24|0
1651855750000|2022-05-06 16:49:10|142.64|140.24|142.43|140.03|142.64|140.24|142.22|139.82|0
1651855760000|2022-05-06 16:49:20|142.56|140.16|142.56|140.16|142.98|140.58|142.56|140.16|0
1651855770000|2022-05-06 16:49:30|142.73|140.33|142.22|139.82|142.73|140.33|142.22|139.82|0
1651855780000|2022-05-06 16:49:40|142.26|139.86|141.79|139.39|142.26|139.86|141.75|139.35|0
1651855790000|2022-05-06 16:49:50|141.37|138.97|141.12|138.72|141.37|138.97|141.12|138.72|0
1651855800000|2022-05-06 16:50:00|141.54|139.14|141.03|138.63|141.54|139.14|140.95|138.55|0
1651855810000|2022-05-06 16:50:10|140.19|137.79|139.19|136.79|140.19|137.79|139.19|136.79|0
1651855820000|2022-05-06 16:50:20|139.1|136.7|138.6|136.2|139.1|136.7|138.44|136.04|0
1651855830000|2022-05-06 16:50:30|138.85|136.45|139.44|137.04|139.44|137.04|138.85|136.45|0
1651855840000|2022-05-06 16:50:40|139.65|137.25|139.86|137.46|139.86|137.46|139.65|137.25|0
1651855850000|2022-05-06 16:50:50|140.02|137.62|139.69|137.29|140.02|137.62|139.69|137.29|0
1651855860000|2022-05-06 16:51:00|139.6|137.2|139.52|137.12|139.69|137.29|139.52|137.12|0
1651855870000|2022-05-06 16:51:10|139.35|136.95|139.44|137.04|139.44|137.04|139.27|136.87|0
1651855880000|2022-05-06 16:51:20|139.52|137.12|139.19|136.79|139.52|137.12|139.19|136.79|0
1651855890000|2022-05-06 16:51:30|139.31|136.91|139.1|136.7|139.44|137.04|139.1|136.7|0
1651855900000|2022-05-06 16:51:40|138.77|136.37|138.56|136.16|138.77|136.37|138.27|135.87|0
1651855910000|2022-05-06 16:51:50|138.85|136.45|139.14|136.74|139.14|136.74|138.64|136.24|0
1651855920000|2022-05-06 16:52:00|139.27|136.87|138.52|136.12|139.27|136.87|138.52|136.12|0
1651855930000|2022-05-06 16:52:10|138.6|136.2|139.52|137.12|139.52|137.12|138.43|136.03|0
1651855940000|2022-05-06 16:52:20|139.94|137.54|139.77|137.37|139.94|137.54|139.77|137.37|0
1651855950000|2022-05-06 16:52:30|139.27|136.87|139.48|137.08|139.48|137.08|139.1|136.7|0
1651855960000|2022-05-06 16:52:40|139.56|137.16|141.29|138.89|141.29|138.89|139.56|137.16|0
1651855970000|2022-05-06 16:52:50|141.45|139.05|141.29|138.89|141.45|139.05|141.2|138.8|0
1651855980000|2022-05-06 16:53:00|141.45|139.05|142.47|140.07|142.47|140.07|141.45|139.05|0
1651855990000|2022-05-06 16:53:10|142.39|139.99|144|141.6|144|141.6|142.39|139.99|0
1651856000000|2022-05-06 16:53:20|144.05|141.65|144.6|142.2|144.6|142.2|144.05|141.65|0
1651856010000|2022-05-06 16:53:30|144.43|142.03|144|141.6|144.43|142.03|143.92|141.52|0
1651856020000|2022-05-06 16:53:40|143.75|141.35|143.83|141.43|143.83|141.43|143.36|140.96|0
1651856030000|2022-05-06 16:53:50|143.62|141.22|143.19|140.79|143.62|141.22|143.19|140.79|0
1651856040000|2022-05-06 16:54:00|143.96|141.56|143.32|140.92|143.96|141.56|143.32|140.92|0
1651856050000|2022-05-06 16:54:10|143.24|140.84|143.49|141.09|143.49|141.09|143.24|140.84|0
1651856060000|2022-05-06 16:54:20|143.41|141.01|142.98|140.58|143.41|141.01|142.98|140.58|0
1651856070000|2022-05-06 16:54:30|143.02|140.62|143.62|141.22|143.7|141.3|143.02|140.62|0
1651856080000|2022-05-06 16:54:40|143.66|141.26|143.24|140.84|143.66|141.26|143.24|140.84|0
1651856090000|2022-05-06 16:54:50|143.15|140.75|143.36|140.96|143.49|141.09|143.15|140.75|0
1651856100000|2022-05-06 16:55:00|142.81|140.41|143.49|141.09|143.83|141.43|142.81|140.41|0
1651856110000|2022-05-06 16:55:10|143.58|141.18|142.98|140.58|143.58|141.18|142.98|140.58|0
1651856120000|2022-05-06 16:55:20|143.07|140.67|142.98|140.58|143.19|140.79|142.98|140.58|0
1651856130000|2022-05-06 16:55:30|142.89|140.49|142.72|140.32|142.89|140.49|142.72|140.32|0
1651856140000|2022-05-06 16:55:40|142.98|140.58|142.85|140.45|142.98|140.58|142.81|140.41|0
1651856150000|2022-05-06 16:55:50|143.15|140.75|143.75|141.35|143.87|141.47|143.15|140.75|0
1651856160000|2022-05-06 16:56:00|144.6|142.2|145.2|142.8|145.2|142.8|144.52|142.12|0
1651856170000|2022-05-06 16:56:10|145.29|142.89|145.55|143.15|145.72|143.32|145.29|142.89|0
1651856180000|2022-05-06 16:56:20|145.76|143.36|146.62|144.22|146.62|144.22|145.72|143.32|0
1651856190000|2022-05-06 16:56:30|146.67|144.27|146.5|144.1|146.76|144.36|146.5|144.1|0
1651856200000|2022-05-06 16:56:40|146.58|144.18|145.81|143.41|146.58|144.18|145.81|143.41|0
1651856210000|2022-05-06 16:56:50|146.24|143.84|146.06|143.66|146.24|143.84|146.06|143.66|0
1651856220000|2022-05-06 16:57:00|145.98|143.58|146.58|144.18|147.02|144.62|145.98|143.58|0
1651856230000|2022-05-06 16:57:10|146.8|144.4|146.11|143.71|146.93|144.53|146.11|143.71|0
1651856240000|2022-05-06 16:57:20|145.98|143.58|146.06|143.66|146.28|143.88|145.98|143.58|0
1651856250000|2022-05-06 16:57:30|146.02|143.62|146.32|143.92|146.32|143.92|145.89|143.49|0
1651856260000|2022-05-06 16:57:40|146.41|144.01|146.8|144.4|146.8|144.4|146.41|144.01|0
1651856270000|2022-05-06 16:57:50|146.93|144.53|146.76|144.36|146.93|144.53|146.5|144.1|0
1651856280000|2022-05-06 16:58:00|146.93|144.53|147.02|144.62|147.02|144.62|146.54|144.14|0
1651856290000|2022-05-06 16:58:10|146.93|144.53|147.1|144.7|147.1|144.7|146.93|144.53|0
1651856300000|2022-05-06 16:58:20|149.22|146.82|149.34|146.94|149.48|147.08|149.22|146.82|0
1651856310000|2022-05-06 16:58:30|149.39|146.99|149.3|146.9|149.48|147.08|149.3|146.9|0
1651856320000|2022-05-06 16:58:40|149.22|146.82|149.56|147.16|149.56|147.16|149.22|146.82|0
1651856330000|2022-05-06 16:58:50|149.48|147.08|149.13|146.73|149.48|147.08|149.13|146.73|0
1651856340000|2022-05-06 16:59:00|149.26|146.86|149.65|147.25|149.65|147.25|149.22|146.82|0
1651856350000|2022-05-06 16:59:10|149.56|147.16|149.3|146.9|149.56|147.16|149.3|146.9|0
1651856360000|2022-05-06 16:59:20|149.65|147.25|149.91|147.51|149.91|147.51|149.56|147.16|0
1651856370000|2022-05-06 16:59:30|149.74|147.34|149.39|146.99|149.74|147.34|149.39|146.99|0
1651856380000|2022-05-06 16:59:40|149.61|147.21|149.26|146.86|149.61|147.21|149.04|146.64|0
1651856390000|2022-05-06 16:59:50|149.04|146.64|149.04|146.64|149.39|146.99|149.04|146.64|0
1651856400000|2022-05-06 17:00:00|149.78|147.38|148.78|146.38|149.78|147.38|148.78|146.38|0
1651856410000|2022-05-06 17:00:10|148.95|146.55|149.04|146.64|149.04|146.64|148.78|146.38|0
1651856420000|2022-05-06 17:00:20|148.43|146.03|148.69|146.29|148.69|146.29|148.43|146.03|0
1651856430000|2022-05-06 17:00:30|148.3|145.9|148.04|145.64|148.3|145.9|148.04|145.64|0
1651856440000|2022-05-06 17:00:40|148.35|145.95|148.52|146.12|148.95|146.55|148.35|145.95|0
1651856450000|2022-05-06 17:00:50|148.43|146.03|148.52|146.12|148.52|146.12|148.43|146.03|0
1651856460000|2022-05-06 17:01:00|149.08|146.68|148.91|146.51|149.21|146.81|148.82|146.42|0
1651856470000|2022-05-06 17:01:10|148.69|146.29|148.52|146.12|148.69|146.29|148.47|146.07|0
1651856480000|2022-05-06 17:01:20|148.61|146.21|148.56|146.16|148.69|146.29|148.47|146.07|0
1651856490000|2022-05-06 17:01:30|148.47|146.07|148.56|146.16|148.56|146.16|148.17|145.77|0
1651856500000|2022-05-06 17:01:40|148.26|145.86|148.3|145.9|148.3|145.9|148.09|145.69|0
1651856510000|2022-05-06 17:01:50|148.52|146.12|148.17|145.77|149.04|146.64|148.17|145.77|0
1651856520000|2022-05-06 17:02:00|148.39|145.99|148.87|146.47|148.95|146.55|148.39|145.99|0
1651856530000|2022-05-06 17:02:10|148.73|146.33|148.91|146.51|148.91|146.51|148.61|146.21|0
1651856540000|2022-05-06 17:02:20|148.78|146.38|148.08|145.68|148.78|146.38|148.08|145.68|0
1651856550000|2022-05-06 17:02:30|148.3|145.9|148.17|145.77|148.3|145.9|148.17|145.77|0
1651856560000|2022-05-06 17:02:40|148.26|145.86|148.43|146.03|148.43|146.03|148.26|145.86|0
1651856570000|2022-05-06 17:02:50|148.21|145.81|148|145.6|148.21|145.81|147.82|145.42|0
1651856580000|2022-05-06 17:03:00|147.52|145.12|147.48|145.08|147.52|145.12|147.31|144.91|0
1651856590000|2022-05-06 17:03:10|147.52|145.12|147.82|145.42|147.82|145.42|147.52|145.12|0
1651856600000|2022-05-06 17:03:20|148.43|146.03|148.3|145.9|148.61|146.21|148.3|145.9|0
1651856610000|2022-05-06 17:03:30|148.13|145.73|148.87|146.47|148.87|146.47|148.13|145.73|0
1651856620000|2022-05-06 17:03:40|148.95|146.55|148.69|146.29|148.95|146.55|148.69|146.29|0
1651856630000|2022-05-06 17:03:50|148.6|146.2|149.04|146.64|149.04|146.64|148.6|146.2|0
1651856640000|2022-05-06 17:04:00|148.95|146.55|149.39|146.99|149.39|146.99|148.95|146.55|0
1651856650000|2022-05-06 17:04:10|149.56|147.16|150.57|148.17|150.57|148.17|149.56|147.16|0
1651856660000|2022-05-06 17:04:20|150.7|148.3|150.61|148.21|150.96|148.56|150.61|148.21|0
1651856670000|2022-05-06 17:04:30|150.52|148.12|150.7|148.3|150.7|148.3|150.44|148.04|0
1651856680000|2022-05-06 17:04:40|150.52|148.12|150.52|148.12|150.61|148.21|150.52|148.12|0
1651856690000|2022-05-06 17:04:50|150.61|148.21|150.7|148.3|150.79|148.39|150.61|148.21|0
1651856700000|2022-05-06 17:05:00|150.61|148.21|149.74|147.34|150.61|148.21|149.74|147.34|0
1651856710000|2022-05-06 17:05:10|149.39|146.99|147.91|145.51|149.39|146.99|147.91|145.51|0
1651856720000|2022-05-06 17:05:20|147.87|145.47|148.17|145.77|148.34|145.94|147.87|145.47|0
1651856730000|2022-05-06 17:05:30|148.6|146.2|148.43|146.03|148.6|146.2|148.34|145.94|0
1651856740000|2022-05-06 17:05:40|148.34|145.94|148.3|145.9|148.34|145.94|148.17|145.77|0
1651856750000|2022-05-06 17:05:50|147.78|145.38|147.3|144.9|147.78|145.38|147.22|144.82|0
1651856760000|2022-05-06 17:06:00|147.39|144.99|147.13|144.73|147.39|144.99|147.05|144.65|0
1651856770000|2022-05-06 17:06:10|147.09|144.69|146.7|144.3|147.09|144.69|146.27|143.87|0
1651856780000|2022-05-06 17:06:20|146.74|144.34|146.53|144.13|146.74|144.34|146.27|143.87|0
1651856790000|2022-05-06 17:06:30|145.76|143.36|145.84|143.44|146.01|143.61|145.76|143.36|0
1651856800000|2022-05-06 17:06:40|146.01|143.61|145.76|143.36|146.01|143.61|145.76|143.36|0
1651856810000|2022-05-06 17:06:50|145.71|143.31|145.84|143.44|145.93|143.53|145.67|143.27|0
1651856820000|2022-05-06 17:07:00|145.93|143.53|146.83|144.43|146.83|144.43|145.93|143.53|0
1651856830000|2022-05-06 17:07:10|146.53|144.13|145.93|143.53|146.53|144.13|145.75|143.35|0
1651856840000|2022-05-06 17:07:20|146.01|143.61|146.23|143.83|146.27|143.87|146.01|143.61|0
1651856850000|2022-05-06 17:07:30|146.27|143.87|146.18|143.78|146.48|144.08|146.18|143.78|0
1651856860000|2022-05-06 17:07:40|146.36|143.96|146.18|143.78|146.36|143.96|146.18|143.78|0
1651856870000|2022-05-06 17:07:50|146.05|143.65|146.79|144.39|146.79|144.39|146.05|143.65|0
1651856880000|2022-05-06 17:08:00|146.96|144.56|146.27|143.87|146.96|144.56|146.27|143.87|0
1651856890000|2022-05-06 17:08:10|146.36|143.96|146.36|143.96|146.36|143.96|145.84|143.44|0
1651856900000|2022-05-06 17:08:20|146.61|144.21|146.96|144.56|146.96|144.56|146.61|144.21|0
1651856910000|2022-05-06 17:08:30|147.22|144.82|147.56|145.16|147.56|145.16|147.22|144.82|0
1651856920000|2022-05-06 17:08:40|147.48|145.08|148.12|145.72|148.12|145.72|147.48|145.08|0
1651856930000|2022-05-06 17:08:50|148.64|146.24|147.91|145.51|148.64|146.24|147.91|145.51|0
1651856940000|2022-05-06 17:09:00|147.74|145.34|147.74|145.34|147.82|145.42|147.65|145.25|0
1651856950000|2022-05-06 17:09:10|147.48|145.08|148.26|145.86|148.26|145.86|147.48|145.08|0
1651856960000|2022-05-06 17:09:20|148.56|146.16|148.56|146.16|148.56|146.16|148.43|146.03|0
1651856970000|2022-05-06 17:09:30|148.38|145.98|147.65|145.25|148.38|145.98|147.65|145.25|0
1651856980000|2022-05-06 17:09:40|147.48|145.08|147.56|145.16|147.56|145.16|147.48|145.08|0
1651856990000|2022-05-06 17:09:50|147.91|145.51|147.82|145.42|147.91|145.51|147.82|145.42|0
1651857000000|2022-05-06 17:10:00|147.74|145.34|147.65|145.25|147.74|145.34|147.3|144.9|0
1651857010000|2022-05-06 17:10:10|147.91|145.51|147.39|144.99|147.91|145.51|147.39|144.99|0
1651857020000|2022-05-06 17:10:20|147.34|144.94|147.34|144.94|147.34|144.94|147.22|144.82|0
1651857030000|2022-05-06 17:10:30|147.48|145.08|147.3|144.9|147.48|145.08|147.3|144.9|0
1651857040000|2022-05-06 17:10:40|147.48|145.08|146.96|144.56|147.48|145.08|146.96|144.56|0
1651857050000|2022-05-06 17:10:50|147.04|144.64|146.96|144.56|147.09|144.69|146.96|144.56|0
1651857060000|2022-05-06 17:11:00|147.13|144.73|147.17|144.77|147.17|144.77|147.04|144.64|0
1651857070000|2022-05-06 17:11:10|147.48|145.08|146.96|144.56|147.48|145.08|146.96|144.56|0
1651857080000|2022-05-06 17:11:20|147.13|144.73|147.09|144.69|147.13|144.73|147.04|144.64|0
1651857090000|2022-05-06 17:11:30|146.87|144.47|147.6|145.2|147.6|145.2|146.87|144.47|0
1651857100000|2022-05-06 17:11:40|147.65|145.25|147|144.6|147.65|145.25|147|144.6|0
1651857110000|2022-05-06 17:11:50|147.39|144.99|147.48|145.08|147.48|145.08|147.22|144.82|0
1651857120000|2022-05-06 17:12:00|147.52|145.12|148.3|145.9|148.3|145.9|147.48|145.08|0
1651857130000|2022-05-06 17:12:10|148.25|145.85|147.91|145.51|148.25|145.85|147.91|145.51|0
1651857140000|2022-05-06 17:12:20|147.99|145.59|146.96|144.56|147.99|145.59|146.91|144.51|0
1651857150000|2022-05-06 17:12:30|146.87|144.47|146.78|144.38|146.87|144.47|146.4|144|0
1651857160000|2022-05-06 17:12:40|146.91|144.51|146.44|144.04|147|144.6|146.44|144.04|0
1651857170000|2022-05-06 17:12:50|146.78|144.38|146.57|144.17|146.87|144.47|146.57|144.17|0
1651857180000|2022-05-06 17:13:00|146.53|144.13|146.87|144.47|146.87|144.47|146.53|144.13|0
1651857190000|2022-05-06 17:13:10|146.7|144.3|146.65|144.25|146.83|144.43|146.44|144.04|0
1651857200000|2022-05-06 17:13:20|146.53|144.13|145.75|143.35|146.53|144.13|145.75|143.35|0
1651857210000|2022-05-06 17:13:30|145.58|143.18|146.1|143.7|146.1|143.7|145.58|143.18|0
1651857220000|2022-05-06 17:13:40|146.01|143.61|146.7|144.3|146.7|144.3|145.88|143.48|0
1651857230000|2022-05-06 17:13:50|146.35|143.95|145.84|143.44|146.35|143.95|145.84|143.44|0
1651857240000|2022-05-06 17:14:00|145.92|143.52|145.84|143.44|146.01|143.61|145.84|143.44|0
1651857250000|2022-05-06 17:14:10|145.54|143.14|145.84|143.44|146.01|143.61|145.54|143.14|0
1651857260000|2022-05-06 17:14:20|145.67|143.27|145.41|143.01|145.67|143.27|145.36|142.96|0
1651857270000|2022-05-06 17:14:30|145.45|143.05|145.58|143.18|145.58|143.18|145.41|143.01|0
1651857280000|2022-05-06 17:14:40|145.49|143.09|145.36|142.96|145.49|143.09|145.36|142.96|0
1651857290000|2022-05-06 17:14:50|145.32|142.92|145.32|142.92|145.41|143.01|145.24|142.84|0
1651857300000|2022-05-06 17:15:00|145.49|143.09|145.84|143.44|145.84|143.44|145.41|143.01|0
1651857310000|2022-05-06 17:15:10|145.41|143.01|145.45|143.05|145.45|143.05|145.32|142.92|0
1651857320000|2022-05-06 17:15:20|145.58|143.18|146.35|143.95|146.35|143.95|145.58|143.18|0
1651857330000|2022-05-06 17:15:30|146.18|143.78|145.92|143.52|146.18|143.78|145.75|143.35|0
1651857340000|2022-05-06 17:15:40|145.67|143.27|145.11|142.71|145.67|143.27|145.11|142.71|0
1651857350000|2022-05-06 17:15:50|145.24|142.84|143.87|141.47|145.24|142.84|143.87|141.47|0
1651857360000|2022-05-06 17:16:00|143.66|141.26|143.11|140.71|143.79|141.39|143.11|140.71|0
1651857370000|2022-05-06 17:16:10|143.36|140.96|143.62|141.22|143.7|141.3|143.36|140.96|0
1651857380000|2022-05-06 17:16:20|143.7|141.3|144.17|141.77|144.17|141.77|143.62|141.22|0
1651857390000|2022-05-06 17:16:30|144.3|141.9|144.04|141.64|144.38|141.98|144.04|141.64|0
1651857400000|2022-05-06 17:16:40|144.13|141.73|144.3|141.9|144.3|141.9|144.04|141.64|0
1651857410000|2022-05-06 17:16:50|144.59|142.19|145.24|142.84|145.28|142.88|144.59|142.19|0
1651857420000|2022-05-06 17:17:00|145.28|142.88|145.67|143.27|145.67|143.27|145.24|142.84|0
1651857430000|2022-05-06 17:17:10|145.41|143.01|144.9|142.5|145.67|143.27|144.9|142.5|0
1651857440000|2022-05-06 17:17:20|145.07|142.67|144.21|141.81|145.07|142.67|144.21|141.81|0
1651857450000|2022-05-06 17:17:30|143.7|141.3|143.96|141.56|143.96|141.56|143.7|141.3|0
1651857460000|2022-05-06 17:17:40|144.17|141.77|144.3|141.9|144.3|141.9|144.17|141.77|0
1651857470000|2022-05-06 17:17:50|143.87|141.47|143.87|141.47|143.87|141.47|143.62|141.22|0
1651857480000|2022-05-06 17:18:00|143.19|140.79|142.85|140.45|143.19|140.79|142.85|140.45|0
1651857490000|2022-05-06 17:18:10|142.94|140.54|142.26|139.86|142.94|140.54|142.01|139.61|0
1651857500000|2022-05-06 17:18:20|142.09|139.69|141.8|139.4|142.09|139.69|141.8|139.4|0
1651857510000|2022-05-06 17:18:30|141.12|138.72|138.29|135.89|141.12|138.72|138.29|135.89|0
1651857520000|2022-05-06 17:18:40|138.45|136.05|138.54|136.14|138.54|136.14|138.29|135.89|0
1651857530000|2022-05-06 17:18:50|138.33|135.93|138.29|135.89|138.45|136.05|138.29|135.89|0
1651857540000|2022-05-06 17:19:00|138.24|135.84|137.03|134.63|138.41|136.01|137.03|134.63|0
1651857550000|2022-05-06 17:19:10|137.53|135.13|137.36|134.96|137.53|135.13|137.28|134.88|0
1651857560000|2022-05-06 17:19:20|137.03|134.63|137.03|134.63|137.19|134.79|136.86|134.46|0
1651857570000|2022-05-06 17:19:30|136.94|134.54|136.53|134.13|137.03|134.63|136.53|134.13|0
1651857580000|2022-05-06 17:19:40|136.78|134.38|136.53|134.13|136.78|134.38|136.53|134.13|0
1651857590000|2022-05-06 17:19:50|136.65|134.25|136.94|134.54|136.94|134.54|136.65|134.25|0
1651857600000|2022-05-06 17:20:00|136.78|134.38|136.36|133.96|136.78|134.38|136.36|133.96|0
1651857610000|2022-05-06 17:20:10|136.03|133.63|136.78|134.38|136.78|134.38|136.03|133.63|0
1651857620000|2022-05-06 17:20:20|136.49|134.09|136.78|134.38|136.78|134.38|136.49|134.09|0
1651857630000|2022-05-06 17:20:30|136.73|134.33|137.19|134.79|137.19|134.79|136.73|134.33|0
1651857640000|2022-05-06 17:20:40|137.11|134.71|136.82|134.42|137.19|134.79|136.78|134.38|0
1651857650000|2022-05-06 17:20:50|137.11|134.71|137.19|134.79|137.23|134.83|137.11|134.71|0
1651857660000|2022-05-06 17:21:00|136.94|134.54|136.78|134.38|137.19|134.79|136.69|134.29|0
1651857670000|2022-05-06 17:21:10|136.69|134.29|136.61|134.21|136.69|134.29|136.45|134.05|0
1651857680000|2022-05-06 17:21:20|136.57|134.17|136.78|134.38|136.94|134.54|136.57|134.17|0
1651857690000|2022-05-06 17:21:30|136.45|134.05|136.78|134.38|136.78|134.38|136.45|134.05|0
1651857700000|2022-05-06 17:21:40|137.19|134.79|137.27|134.87|137.27|134.87|137.19|134.79|0
1651857710000|2022-05-06 17:21:50|137.36|134.96|137.86|135.46|138.11|135.71|137.36|134.96|0
1651857720000|2022-05-06 17:22:00|137.44|135.04|137.19|134.79|137.44|135.04|137.19|134.79|0
1651857730000|2022-05-06 17:22:10|137.11|134.71|137.69|135.29|137.69|135.29|137.11|134.71|0
1651857740000|2022-05-06 17:22:20|137.65|135.25|137.61|135.21|137.69|135.29|137.61|135.21|0
1651857750000|2022-05-06 17:22:30|137.86|135.46|137.77|135.37|137.94|135.54|137.77|135.37|0
1651857760000|2022-05-06 17:22:40|137.44|135.04|137.94|135.54|137.94|135.54|137.4|135|0
1651857770000|2022-05-06 17:22:50|137.86|135.46|137.81|135.41|138.02|135.62|137.81|135.41|0
1651857780000|2022-05-06 17:23:00|138.02|135.62|138.61|136.21|138.61|136.21|138.02|135.62|0
1651857790000|2022-05-06 17:23:10|138.78|136.38|139.45|137.05|139.45|137.05|138.78|136.38|0
1651857800000|2022-05-06 17:23:20|139.36|136.96|139.28|136.88|139.36|136.96|139.03|136.63|0
1651857810000|2022-05-06 17:23:30|140.58|138.18|140.29|137.89|141.09|138.69|140.29|137.89|0
1651857820000|2022-05-06 17:23:40|140.37|137.97|139.78|137.38|140.37|137.97|139.78|137.38|0
1651857830000|2022-05-06 17:23:50|139.45|137.05|139.32|136.92|139.45|137.05|139.24|136.84|0
1651857840000|2022-05-06 17:24:00|138.94|136.54|139.19|136.79|139.19|136.79|138.86|136.46|0
1651857850000|2022-05-06 17:24:10|139.53|137.13|139.7|137.3|139.78|137.38|139.53|137.13|0
1651857860000|2022-05-06 17:24:20|139.53|137.13|138.86|136.46|139.53|137.13|138.69|136.29|0
1651857870000|2022-05-06 17:24:30|138.78|136.38|138.94|136.54|139.11|136.71|138.78|136.38|0
1651857880000|2022-05-06 17:24:40|139.57|137.17|139.28|136.88|139.57|137.17|139.07|136.67|0
1651857890000|2022-05-06 17:24:50|139.23|136.83|139.19|136.79|139.28|136.88|139.19|136.79|0
1651857900000|2022-05-06 17:25:00|138.69|136.29|139.03|136.63|139.03|136.63|138.61|136.21|0
1651857910000|2022-05-06 17:25:10|139.19|136.79|139.23|136.83|139.23|136.83|138.86|136.46|0
1651857920000|2022-05-06 17:25:20|139.79|137.39|139.79|137.39|139.87|137.47|139.79|137.39|0
1651857930000|2022-05-06 17:25:30|139.7|137.3|140.33|137.93|140.33|137.93|139.7|137.3|0
1651857940000|2022-05-06 17:25:40|140.37|137.97|140.12|137.72|140.46|138.06|139.95|137.55|0
1651857950000|2022-05-06 17:25:50|140.29|137.89|139.83|137.43|140.37|137.97|139.83|137.43|0
1651857960000|2022-05-06 17:26:00|139.2|136.8|138.45|136.05|139.2|136.8|138.45|136.05|0
1651857970000|2022-05-06 17:26:10|138.24|135.84|138.11|135.71|138.24|135.84|137.99|135.59|0
1651857980000|2022-05-06 17:26:20|138.2|135.8|138.07|135.67|138.2|135.8|137.94|135.54|0
1651857990000|2022-05-06 17:26:30|137.53|135.13|137.74|135.34|137.94|135.54|137.53|135.13|0
1651858000000|2022-05-06 17:26:40|137.9|135.5|137.94|135.54|138.19|135.79|137.86|135.46|0
1651858010000|2022-05-06 17:26:50|138.11|135.71|137.78|135.38|138.19|135.79|137.78|135.38|0
1651858020000|2022-05-06 17:27:00|137.73|135.33|137.86|135.46|137.86|135.46|137.45|135.05|0
1651858030000|2022-05-06 17:27:10|138.19|135.79|138.7|136.3|138.7|136.3|138.19|135.79|0
1651858040000|2022-05-06 17:27:20|138.78|136.38|139.11|136.71|139.11|136.71|138.78|136.38|0
1651858050000|2022-05-06 17:27:30|138.7|136.3|138.9|136.5|139.03|136.63|138.7|136.3|0
1651858060000|2022-05-06 17:27:40|138.61|136.21|138.61|136.21|138.61|136.21|138.61|136.21|0
1651858070000|2022-05-06 17:27:50|138.44|136.04|140.12|137.72|140.12|137.72|138.44|136.04|0
1651858080000|2022-05-06 17:28:00|140.04|137.64|140.21|137.81|140.71|138.31|140.04|137.64|0
1651858090000|2022-05-06 17:28:10|139.95|137.55|140.54|138.14|140.54|138.14|139.95|137.55|0
1651858100000|2022-05-06 17:28:20|140.25|137.85|141.6|139.2|141.6|139.2|140.25|137.85|0
1651858110000|2022-05-06 17:28:30|141.77|139.37|141.22|138.82|141.77|139.37|141.22|138.82|0
1651858120000|2022-05-06 17:28:40|141.39|138.99|140.37|137.97|141.39|138.99|140.37|137.97|0
1651858130000|2022-05-06 17:28:50|140.46|138.06|140.12|137.72|140.46|138.06|139.87|137.47|0
1651858140000|2022-05-06 17:29:00|139.95|137.55|139.62|137.22|139.95|137.55|139.49|137.09|0
1651858150000|2022-05-06 17:29:10|138.86|136.46|139.4|137|139.4|137|138.86|136.46|0
1651858160000|2022-05-06 17:29:20|139.45|137.05|140.37|137.97|140.37|137.97|139.45|137.05|0
1651858170000|2022-05-06 17:29:30|140.2|137.8|140.29|137.89|140.46|138.06|140.2|137.8|0
1651858180000|2022-05-06 17:29:40|139.87|137.47|139.53|137.13|139.87|137.47|139.4|137|0
1651858190000|2022-05-06 17:29:50|139.62|137.22|140.08|137.68|140.08|137.68|139.62|137.22|0
1651858200000|2022-05-06 17:30:00|140.12|137.72|139.7|137.3|140.12|137.72|139.7|137.3|0
1651858210000|2022-05-06 17:30:10|140.2|137.8|139.87|137.47|140.2|137.8|139.87|137.47|0
1651858220000|2022-05-06 17:30:20|139.95|137.55|140.79|138.39|140.79|138.39|139.95|137.55|0
1651858230000|2022-05-06 17:30:30|140.71|138.31|141.05|138.65|141.64|139.24|140.71|138.31|0
1651858240000|2022-05-06 17:30:40|141.34|138.94|140.96|138.56|141.34|138.94|140.79|138.39|0
1651858250000|2022-05-06 17:30:50|141.47|139.07|141.3|138.9|141.56|139.16|141.22|138.82|0
1651858260000|2022-05-06 17:31:00|141.13|138.73|141.56|139.16|141.56|139.16|141.13|138.73|0
1651858270000|2022-05-06 17:31:10|142.11|139.71|141.98|139.58|142.32|139.92|141.98|139.58|0
1651858280000|2022-05-06 17:31:20|141.94|139.54|141.72|139.32|141.94|139.54|141.72|139.32|0
1651858290000|2022-05-06 17:31:30|142.28|139.88|142.06|139.66|142.28|139.88|141.98|139.58|0
1651858300000|2022-05-06 17:31:40|141.89|139.49|141.72|139.32|141.98|139.58|141.72|139.32|0
1651858310000|2022-05-06 17:31:50|140.04|137.64|140.2|137.8|140.29|137.89|140.04|137.64|0
1651858320000|2022-05-06 17:32:00|140.08|137.68|140.12|137.72|140.12|137.72|139.78|137.38|0
1651858330000|2022-05-06 17:32:10|139.95|137.55|140.29|137.89|140.29|137.89|139.95|137.55|0
1651858340000|2022-05-06 17:32:20|140.37|137.97|140.04|137.64|140.37|137.97|139.95|137.55|0
1651858350000|2022-05-06 17:32:30|139.7|137.3|140.04|137.64|140.04|137.64|139.53|137.13|0
1651858360000|2022-05-06 17:32:40|140.2|137.8|139.95|137.55|140.54|138.14|139.95|137.55|0
1651858370000|2022-05-06 17:32:50|140.2|137.8|140.29|137.89|140.29|137.89|140.12|137.72|0
1651858380000|2022-05-06 17:33:00|140.37|137.97|140.29|137.89|140.37|137.97|140.12|137.72|0
1651858390000|2022-05-06 17:33:10|140.2|137.8|140.62|138.22|140.62|138.22|140.2|137.8|0
1651858400000|2022-05-06 17:33:20|140.79|138.39|140.5|138.1|140.83|138.43|140.5|138.1|0
1651858410000|2022-05-06 17:33:30|140.03|137.63|140.41|138.01|140.41|138.01|140.03|137.63|0
1651858420000|2022-05-06 17:33:40|140.2|137.8|140.03|137.63|140.2|137.8|139.87|137.47|0
1651858430000|2022-05-06 17:33:50|139.87|137.47|140.54|138.14|140.54|138.14|139.87|137.47|0
1651858440000|2022-05-06 17:34:00|140.96|138.56|140.71|138.31|140.96|138.56|140.71|138.31|0
1651858450000|2022-05-06 17:34:10|140.62|138.22|140.54|138.14|140.88|138.48|140.54|138.14|0
1651858460000|2022-05-06 17:34:20|140.41|138.01|140.71|138.31|140.71|138.31|140.41|138.01|0
1651858470000|2022-05-06 17:34:30|140.96|138.56|141.05|138.65|141.05|138.65|140.71|138.31|0
1651858480000|2022-05-06 17:34:40|141.13|138.73|140.88|138.48|141.13|138.73|140.79|138.39|0
1651858490000|2022-05-06 17:34:50|141.59|139.19|141.34|138.94|141.59|139.19|141.22|138.82|0
1651858500000|2022-05-06 17:35:00|141.55|139.15|141.47|139.07|141.55|139.15|141.17|138.77|0
1651858510000|2022-05-06 17:35:10|141.93|139.53|141.89|139.49|142.44|140.04|141.89|139.49|0
1651858520000|2022-05-06 17:35:20|142.23|139.83|142.06|139.66|142.23|139.83|141.55|139.15|0
1651858530000|2022-05-06 17:35:30|142.23|139.83|141.89|139.49|142.23|139.83|141.81|139.41|0
1651858540000|2022-05-06 17:35:40|142.15|139.75|142.32|139.92|142.49|140.09|142.15|139.75|0
1651858550000|2022-05-06 17:35:50|142.23|139.83|142.4|140|142.4|140|142.23|139.83|0
1651858560000|2022-05-06 17:36:00|142.66|140.26|143.08|140.68|143.08|140.68|142.66|140.26|0
1651858570000|2022-05-06 17:36:10|142.91|140.51|142.74|140.34|142.91|140.51|142.74|140.34|0
1651858580000|2022-05-06 17:36:20|142.57|140.17|141.64|139.24|142.57|140.17|141.64|139.24|0
1651858590000|2022-05-06 17:36:30|141|138.6|140.62|138.22|141|138.6|140.62|138.22|0
1651858600000|2022-05-06 17:36:40|140.16|137.76|139.28|136.88|140.16|137.76|139.28|136.88|0
1651858610000|2022-05-06 17:36:50|139.7|137.3|139.65|137.25|139.7|137.3|139.61|137.21|0
1651858620000|2022-05-06 17:37:00|139.87|137.47|138.44|136.04|139.87|137.47|138.44|136.04|0
1651858630000|2022-05-06 17:37:10|138.23|135.83|137.86|135.46|138.23|135.83|137.61|135.21|0
1651858640000|2022-05-06 17:37:20|137.77|135.37|136.86|134.46|137.77|135.37|136.86|134.46|0
1651858650000|2022-05-06 17:37:30|136.7|134.3|136.53|134.13|136.7|134.3|136.36|133.96|0
1651858660000|2022-05-06 17:37:40|136.28|133.88|136.2|133.8|136.36|133.96|136.2|133.8|0
1651858670000|2022-05-06 17:37:50|136.53|134.13|136.45|134.05|136.73|134.33|136.45|134.05|0
1651858680000|2022-05-06 17:38:00|136.2|133.8|136.28|133.88|136.28|133.88|136.2|133.8|0
1651858690000|2022-05-06 17:38:10|137.11|134.71|137.52|135.12|137.69|135.29|137.11|134.71|0
1651858700000|2022-05-06 17:38:20|137.44|135.04|137.44|135.04|137.69|135.29|137.36|134.96|0
1651858710000|2022-05-06 17:38:30|137.19|134.79|137.11|134.71|137.52|135.12|137.11|134.71|0
1651858720000|2022-05-06 17:38:40|136.82|134.42|137.19|134.79|137.28|134.88|136.82|134.42|0
1651858730000|2022-05-06 17:38:50|137.28|134.88|137.03|134.63|137.28|134.88|137.03|134.63|0
1651858740000|2022-05-06 17:39:00|137.36|134.96|137.03|134.63|137.36|134.96|136.82|134.42|0
1651858750000|2022-05-06 17:39:10|136.78|134.38|136.86|134.46|136.94|134.54|136.78|134.38|0
1651858760000|2022-05-06 17:39:20|136.94|134.54|137.4|135|137.61|135.21|136.94|134.54|0
1651858770000|2022-05-06 17:39:30|137.36|134.96|137.69|135.29|137.69|135.29|137.36|134.96|0
1651858780000|2022-05-06 17:39:40|137.61|135.21|137.31|134.91|137.61|135.21|137.31|134.91|0
1651858790000|2022-05-06 17:39:50|137.61|135.21|137.52|135.12|137.69|135.29|137.52|135.12|0
1651858800000|2022-05-06 17:40:00|137.73|135.33|139.61|137.21|140.37|137.97|137.73|135.33|0
1651858810000|2022-05-06 17:40:10|139.19|136.79|139.61|137.21|139.61|137.21|139.19|136.79|0
1651858820000|2022-05-06 17:40:20|139.78|137.38|139.78|137.38|140.12|137.72|139.78|137.38|0
1651858830000|2022-05-06 17:40:30|139.61|137.21|139.53|137.13|139.86|137.46|139.53|137.13|0
1651858840000|2022-05-06 17:40:40|139.44|137.04|139.19|136.79|139.86|137.46|139.19|136.79|0
1651858850000|2022-05-06 17:40:50|139.4|137|139.11|136.71|139.4|137|139.11|136.71|0
1651858860000|2022-05-06 17:41:00|138.61|136.21|139.02|136.62|139.02|136.62|138.61|136.21|0
1651858870000|2022-05-06 17:41:10|139.19|136.79|139.02|136.62|139.7|137.3|139.02|136.62|0
1651858880000|2022-05-06 17:41:20|138.94|136.54|138.56|136.16|138.94|136.54|138.56|136.16|0
1651858890000|2022-05-06 17:41:30|138.36|135.96|138.52|136.12|138.86|136.46|138.36|135.96|0
1651858900000|2022-05-06 17:41:40|138.36|135.96|136.86|134.46|138.36|135.96|136.78|134.38|0
1651858910000|2022-05-06 17:41:50|136.73|134.33|136.61|134.21|136.73|134.33|136.53|134.13|0
1651858920000|2022-05-06 17:42:00|136.86|134.46|136.53|134.13|136.86|134.46|136.53|134.13|0
1651858930000|2022-05-06 17:42:10|136.11|133.71|135.99|133.59|136.28|133.88|135.99|133.59|0
1651858940000|2022-05-06 17:42:20|135.95|133.55|135.95|133.55|135.95|133.55|135.87|133.47|0
1651858950000|2022-05-06 17:42:30|136.86|134.46|137.02|134.62|137.02|134.62|136.82|134.42|0
1651858960000|2022-05-06 17:42:40|137.11|134.71|135.79|133.39|137.11|134.71|135.79|133.39|0
1651858970000|2022-05-06 17:42:50|136.12|133.72|135.83|133.43|136.37|133.97|135.83|133.43|0
1651858980000|2022-05-06 17:43:00|135.87|133.47|136.29|133.89|136.29|133.89|135.87|133.47|0
1651858990000|2022-05-06 17:43:10|136.37|133.97|138.03|135.63|138.24|135.84|136.37|133.97|0
1651859000000|2022-05-06 17:43:20|137.61|135.21|137.36|134.96|137.61|135.21|137.32|134.92|0
1651859010000|2022-05-06 17:43:30|137.7|135.3|138.29|135.89|138.29|135.89|137.7|135.3|0
1651859020000|2022-05-06 17:43:40|138.34|135.94|138.63|136.23|139.17|136.77|138.25|135.85|0
1651859030000|2022-05-06 17:43:50|138.42|136.02|138|135.6|138.42|136.02|138|135.6|0
1651859040000|2022-05-06 17:44:00|137.83|135.43|138.25|135.85|138.25|135.85|137.42|135.02|0
1651859050000|2022-05-06 17:44:10|137.5|135.1|138|135.6|138.04|135.64|137.5|135.1|0
1651859060000|2022-05-06 17:44:20|137.5|135.1|137.67|135.27|137.67|135.27|137.42|135.02|0
1651859070000|2022-05-06 17:44:30|137.62|135.22|138.08|135.68|138.08|135.68|137.62|135.22|0
1651859080000|2022-05-06 17:44:40|137.92|135.52|138.59|136.19|138.59|136.19|137.92|135.52|0
1651859090000|2022-05-06 17:44:50|138.67|136.27|138.33|135.93|138.75|136.35|138.33|135.93|0
1651859100000|2022-05-06 17:45:00|138.59|136.19|138.79|136.39|138.84|136.44|138.59|136.19|0
1651859110000|2022-05-06 17:45:10|138.5|136.1|139.51|137.11|139.93|137.53|138.5|136.1|0
1651859120000|2022-05-06 17:45:20|139.26|136.86|138.75|136.35|139.26|136.86|138.63|136.23|0
1651859130000|2022-05-06 17:45:30|138.71|136.31|139.17|136.77|139.26|136.86|138.71|136.31|0
1651859140000|2022-05-06 17:45:40|138.84|136.44|139.09|136.69|139.09|136.69|138.71|136.31|0
1651859150000|2022-05-06 17:45:50|138.63|136.23|138.79|136.39|138.79|136.39|138.59|136.19|0
1651859160000|2022-05-06 17:46:00|137.87|135.47|138|135.6|138|135.6|137.71|135.31|0
1651859170000|2022-05-06 17:46:10|137.75|135.35|137.83|135.43|137.83|135.43|137.42|135.02|0
1651859180000|2022-05-06 17:46:20|137.92|135.52|137.92|135.52|137.92|135.52|137.92|135.52|0
1651859190000|2022-05-06 17:46:30|137.58|135.18|137.5|135.1|137.58|135.18|137.42|135.02|0
1651859200000|2022-05-06 17:46:40|137.33|134.93|137.58|135.18|137.58|135.18|137.33|134.93|0
1651859210000|2022-05-06 17:46:50|137.5|135.1|137.58|135.18|137.79|135.39|137.5|135.1|0
1651859220000|2022-05-06 17:47:00|136.5|134.1|135.68|133.28|136.5|134.1|135.68|133.28|0
1651859230000|2022-05-06 17:47:10|135.64|133.24|136.26|133.86|136.26|133.86|135.64|133.24|0
1651859240000|2022-05-06 17:47:20|136.59|134.19|135.68|133.28|136.63|134.23|135.68|133.28|0
1651859250000|2022-05-06 17:47:30|135.76|133.36|136.26|133.86|136.26|133.86|135.76|133.36|0
1651859260000|2022-05-06 17:47:40|136.09|133.69|135.93|133.53|136.09|133.69|135.93|133.53|0
1651859270000|2022-05-06 17:47:50|136.01|133.61|135.93|133.53|136.42|134.02|135.93|133.53|0
1651859280000|2022-05-06 17:48:00|136.09|133.69|136.42|134.02|136.5|134.1|136.09|133.69|0
1651859290000|2022-05-06 17:48:10|136.3|133.9|136.26|133.86|136.34|133.94|136.13|133.73|0
1651859300000|2022-05-06 17:48:20|136.84|134.44|136.38|133.98|136.84|134.44|136.26|133.86|0
1651859310000|2022-05-06 17:48:30|136.42|134.02|136.67|134.27|137.08|134.68|136.42|134.02|0
1651859320000|2022-05-06 17:48:40|136.54|134.14|136.59|134.19|136.75|134.35|136.54|134.14|0
1651859330000|2022-05-06 17:48:50|136.67|134.27|136.09|133.69|136.67|134.27|136.09|133.69|0
1651859340000|2022-05-06 17:49:00|136.17|133.77|136.05|133.65|136.17|133.77|135.55|133.15|0
1651859350000|2022-05-06 17:49:10|135.72|133.32|135.97|133.57|135.97|133.57|135.47|133.07|0
1651859360000|2022-05-06 17:49:20|136.21|133.81|136.25|133.85|136.34|133.94|136.21|133.81|0
1651859370000|2022-05-06 17:49:30|136.3|133.9|136.21|133.81|136.3|133.9|136.21|133.81|0
1651859380000|2022-05-06 17:49:40|136.3|133.9|136.63|134.23|136.63|134.23|136.3|133.9|0
1651859390000|2022-05-06 17:49:50|136.46|134.06|136.38|133.98|136.46|134.06|136.21|133.81|0
1651859400000|2022-05-06 17:50:00|136.54|134.14|136.46|134.06|136.54|134.14|136.46|134.06|0
1651859410000|2022-05-06 17:50:10|136.13|133.73|136.88|134.48|136.88|134.48|136.13|133.73|0
1651859420000|2022-05-06 17:50:20|136.79|134.39|136.3|133.9|137.13|134.73|136.3|133.9|0
1651859430000|2022-05-06 17:50:30|135.92|133.52|134.98|132.58|135.92|133.52|134.98|132.58|0
1651859440000|2022-05-06 17:50:40|135.06|132.66|134.36|131.96|135.06|132.66|134.36|131.96|0
1651859450000|2022-05-06 17:50:50|134.03|131.63|134.32|131.92|134.32|131.92|134.03|131.63|0
1651859460000|2022-05-06 17:51:00|134.89|132.49|134.97|132.57|134.97|132.57|134.4|132|0
1651859470000|2022-05-06 17:51:10|135.01|132.61|134.48|132.08|135.01|132.61|134.48|132.08|0
1651859480000|2022-05-06 17:51:20|134.65|132.25|134.56|132.16|134.65|132.25|134.32|131.92|0
1651859490000|2022-05-06 17:51:30|134.69|132.29|134.97|132.57|135.01|132.61|134.69|132.29|0
1651859500000|2022-05-06 17:51:40|135.01|132.61|134.97|132.57|135.47|133.07|134.97|132.57|0
1651859510000|2022-05-06 17:51:50|135.3|132.9|134.65|132.25|135.3|132.9|134.65|132.25|0
1651859520000|2022-05-06 17:52:00|135.06|132.66|134.4|132|135.06|132.66|134.4|132|0
1651859530000|2022-05-06 17:52:10|133.99|131.59|134.24|131.84|134.32|131.92|133.99|131.59|0
1651859540000|2022-05-06 17:52:20|134.07|131.67|133.25|130.85|134.07|131.67|133.25|130.85|0
1651859550000|2022-05-06 17:52:30|133.29|130.89|133.34|130.94|133.42|131.02|133.29|130.89|0
1651859560000|2022-05-06 17:52:40|133.42|131.02|133.34|130.94|133.42|131.02|133.34|130.94|0
1651859570000|2022-05-06 17:52:50|133.21|130.81|133.25|130.85|133.25|130.85|133.17|130.77|0
1651859580000|2022-05-06 17:53:00|133.42|131.02|133.21|130.81|133.42|131.02|133.21|130.81|0
1651859590000|2022-05-06 17:53:10|133.25|130.85|133.25|130.85|133.25|130.85|133.25|130.85|0
1651859600000|2022-05-06 17:53:20|133.17|130.77|132.4|130|133.17|130.77|132.2|129.8|0
1651859610000|2022-05-06 17:53:30|132.28|129.88|132.44|130.04|132.52|130.12|132.28|129.88|0
1651859620000|2022-05-06 17:53:40|132.56|130.16|132.28|129.88|132.56|130.16|132.11|129.71|0
1651859630000|2022-05-06 17:53:50|132.44|130.04|132.2|129.8|132.44|130.04|132.07|129.67|0
1651859640000|2022-05-06 17:54:00|131.99|129.59|132.2|129.8|132.2|129.8|131.99|129.59|0
1651859650000|2022-05-06 17:54:10|132.11|129.71|132.36|129.96|132.36|129.96|132.11|129.71|0
1651859660000|2022-05-06 17:54:20|132.32|129.92|131.99|129.59|132.32|129.92|131.87|129.47|0
1651859670000|2022-05-06 17:54:30|132.03|129.63|133.21|130.81|133.21|130.81|132.03|129.63|0
1651859680000|2022-05-06 17:54:40|133.42|131.02|132.52|130.12|133.42|131.02|132.52|130.12|0
1651859690000|2022-05-06 17:54:50|132.76|130.36|132.68|130.28|132.76|130.36|132.52|130.12|0
1651859700000|2022-05-06 17:55:00|132.52|130.12|132.48|130.08|132.68|130.28|132.48|130.08|0
1651859710000|2022-05-06 17:55:10|132.36|129.96|131.87|129.47|132.4|130|131.87|129.47|0
1651859720000|2022-05-06 17:55:20|132.2|129.8|132.2|129.8|132.2|129.8|132.2|129.8|0
1651859730000|2022-05-06 17:55:30|132.28|129.88|132.68|130.28|132.68|130.28|132.28|129.88|0
1651859740000|2022-05-06 17:55:40|132.72|130.32|132.6|130.2|132.72|130.32|132.44|130.04|0
1651859750000|2022-05-06 17:55:50|132.44|130.04|132.85|130.45|132.85|130.45|132.44|130.04|0
1651859760000|2022-05-06 17:56:00|132.28|129.88|132.28|129.88|132.44|130.04|132.28|129.88|0
1651859770000|2022-05-06 17:56:10|131.95|129.55|132.36|129.96|132.36|129.96|131.91|129.51|0
1651859780000|2022-05-06 17:56:20|132.15|129.75|132.03|129.63|132.15|129.75|131.79|129.39|0
1651859790000|2022-05-06 17:56:30|131.87|129.47|131.87|129.47|132.03|129.63|131.83|129.43|0
1651859800000|2022-05-06 17:56:40|131.79|129.39|131.95|129.55|131.99|129.59|131.79|129.39|0
1651859810000|2022-05-06 17:56:50|132.03|129.63|131.95|129.55|132.11|129.71|131.95|129.55|0
1651859820000|2022-05-06 17:57:00|131.87|129.47|131.79|129.39|131.87|129.47|131.79|129.39|0
1651859830000|2022-05-06 17:57:10|131.95|129.55|132.03|129.63|132.28|129.88|131.95|129.55|0
1651859840000|2022-05-06 17:57:20|131.87|129.47|131.79|129.39|131.87|129.47|131.79|129.39|0
1651859850000|2022-05-06 17:57:30|131.55|129.15|131.59|129.19|131.63|129.23|131.55|129.15|0
1651859860000|2022-05-06 17:57:40|131.79|129.39|132.07|129.67|132.11|129.71|131.79|129.39|0
1651859870000|2022-05-06 17:57:50|132.11|129.71|132.36|129.96|132.36|129.96|132.11|129.71|0
1651859880000|2022-05-06 17:58:00|131.99|129.59|132.36|129.96|132.36|129.96|131.99|129.59|0
1651859890000|2022-05-06 17:58:10|132.6|130.2|132.44|130.04|132.68|130.28|132.44|130.04|0
1651859900000|2022-05-06 17:58:20|132.6|130.2|132.68|130.28|132.72|130.32|132.6|130.2|0
1651859910000|2022-05-06 17:58:30|132.84|130.44|132.31|129.91|132.84|130.44|132.31|129.91|0
1651859920000|2022-05-06 17:58:40|132.28|129.88|132.31|129.91|132.31|129.91|132.11|129.71|0
1651859930000|2022-05-06 17:58:50|132.44|130.04|132.31|129.91|132.48|130.08|132.27|129.87|0
1651859940000|2022-05-06 17:59:00|132.52|130.12|133.01|130.61|133.01|130.61|132.52|130.12|0
1651859950000|2022-05-06 17:59:10|132.93|130.53|132.68|130.28|132.93|130.53|132.68|130.28|0
1651859960000|2022-05-06 17:59:20|132.76|130.36|132.23|129.83|133.01|130.61|132.11|129.71|0
1651859970000|2022-05-06 17:59:30|132.27|129.87|132.6|130.2|132.6|130.2|132.11|129.71|0
1651859980000|2022-05-06 17:59:40|132.52|130.12|132.36|129.96|132.52|130.12|132.31|129.91|0
1651859990000|2022-05-06 17:59:50|132.19|129.79|132.52|130.12|132.52|130.12|132.19|129.79|0
1651860000000|2022-05-06 18:00:00|132.27|129.87|132.52|130.12|132.52|130.12|131.71|129.31|0
1651860010000|2022-05-06 18:00:10|132.6|130.2|131.71|129.31|132.6|130.2|131.63|129.23|0
1651860020000|2022-05-06 18:00:20|131.66|129.26|131.26|128.86|131.66|129.26|131.26|128.86|0
1651860030000|2022-05-06 18:00:30|131.71|129.31|132.6|130.2|132.6|130.2|131.71|129.31|0
1651860040000|2022-05-06 18:00:40|132.48|130.08|132.23|129.83|132.48|130.08|132.19|129.79|0
1651860050000|2022-05-06 18:00:50|132.36|129.96|133.17|130.77|133.17|130.77|132.36|129.96|0
1651860060000|2022-05-06 18:01:00|132.92|130.52|132.44|130.04|133.01|130.61|132.44|130.04|0
1651860070000|2022-05-06 18:01:10|132.6|130.2|132.88|130.48|132.88|130.48|132.6|130.2|0
1651860080000|2022-05-06 18:01:20|133.09|130.69|132.96|130.56|133.21|130.81|132.84|130.44|0
1651860090000|2022-05-06 18:01:30|132.84|130.44|132.84|130.44|132.84|130.44|132.6|130.2|0
1651860100000|2022-05-06 18:01:40|132.92|130.52|133.13|130.73|133.13|130.73|132.92|130.52|0
1651860110000|2022-05-06 18:01:50|133.21|130.81|132.92|130.52|133.21|130.81|132.76|130.36|0
1651860120000|2022-05-06 18:02:00|132.84|130.44|132.92|130.52|132.92|130.52|132.27|129.87|0
1651860130000|2022-05-06 18:02:10|133.01|130.61|133.33|130.93|133.33|130.93|132.84|130.44|0
1651860140000|2022-05-06 18:02:20|134.35|131.95|133.82|131.42|134.35|131.95|133.82|131.42|0
1651860150000|2022-05-06 18:02:30|133.58|131.18|133.01|130.61|133.58|131.18|133.01|130.61|0
1651860160000|2022-05-06 18:02:40|133.09|130.69|133.74|131.34|133.74|131.34|133.09|130.69|0
1651860170000|2022-05-06 18:02:50|134.07|131.67|133.99|131.59|134.07|131.67|133.9|131.5|0
1651860180000|2022-05-06 18:03:00|134.07|131.67|134.31|131.91|134.31|131.91|133.9|131.5|0
1651860190000|2022-05-06 18:03:10|133.9|131.5|133.33|130.93|133.9|131.5|133.33|130.93|0
1651860200000|2022-05-06 18:03:20|133.49|131.09|133.09|130.69|133.49|131.09|132.76|130.36|0
1651860210000|2022-05-06 18:03:30|132.92|130.52|133.41|131.01|133.41|131.01|132.92|130.52|0
1651860220000|2022-05-06 18:03:40|133.01|130.61|132.84|130.44|133.09|130.69|132.84|130.44|0
1651860230000|2022-05-06 18:03:50|133.41|131.01|133.7|131.3|133.82|131.42|133.41|131.01|0
1651860240000|2022-05-06 18:04:00|133.58|131.18|133.86|131.46|133.94|131.54|133.58|131.18|0
1651860250000|2022-05-06 18:04:10|133.7|131.3|133.25|130.85|133.7|131.3|133.25|130.85|0
1651860260000|2022-05-06 18:04:20|133.29|130.89|132.84|130.44|133.29|130.89|132.76|130.36|0
1651860270000|2022-05-06 18:04:30|132.6|130.2|132.68|130.28|132.68|130.28|132.6|130.2|0
1651860280000|2022-05-06 18:04:40|132.35|129.95|131.62|129.22|132.35|129.95|131.62|129.22|0
1651860290000|2022-05-06 18:04:50|131.54|129.14|131.62|129.22|131.62|129.22|131.54|129.14|0
1651860300000|2022-05-06 18:05:00|131.3|128.9|130.9|128.5|131.3|128.9|130.9|128.5|0
1651860310000|2022-05-06 18:05:10|130.21|127.81|129.69|127.29|130.33|127.93|129.69|127.29|0
1651860320000|2022-05-06 18:05:20|129.81|127.41|129.53|127.13|129.81|127.41|129.53|127.13|0
1651860330000|2022-05-06 18:05:30|129.37|126.97|129.61|127.21|129.61|127.21|129.37|126.97|0
1651860340000|2022-05-06 18:05:40|129.77|127.37|129.61|127.21|129.77|127.37|129.61|127.21|0
1651860350000|2022-05-06 18:05:50|129.45|127.05|129.37|126.97|129.45|127.05|129.37|126.97|0
1651860360000|2022-05-06 18:06:00|129.05|126.65|129.13|126.73|129.13|126.73|129.05|126.65|0
1651860370000|2022-05-06 18:06:10|129.21|126.81|129.13|126.73|129.21|126.81|129.05|126.65|0
1651860380000|2022-05-06 18:06:20|128.49|126.09|128.81|126.41|128.81|126.41|128.49|126.09|0
1651860390000|2022-05-06 18:06:30|128.73|126.33|128.65|126.25|128.73|126.33|128.65|126.25|0
1651860400000|2022-05-06 18:06:40|128.57|126.17|129.05|126.65|129.05|126.65|128.57|126.17|0
1651860410000|2022-05-06 18:06:50|129.13|126.73|128.89|126.49|129.13|126.73|128.89|126.49|0
1651860420000|2022-05-06 18:07:00|128.33|125.93|128.57|126.17|128.73|126.33|128.33|125.93|0
1651860430000|2022-05-06 18:07:10|128.49|126.09|128.57|126.17|128.57|126.17|128.41|126.01|0
1651860440000|2022-05-06 18:07:20|128.49|126.09|128.18|125.78|128.49|126.09|128.18|125.78|0
1651860450000|2022-05-06 18:07:30|128.33|125.93|128.25|125.85|128.33|125.93|128.18|125.78|0
1651860460000|2022-05-06 18:07:40|128.1|125.7|128.33|125.93|128.33|125.93|128.1|125.7|0
1651860470000|2022-05-06 18:07:50|128.25|125.85|128.29|125.89|128.29|125.89|128.25|125.85|0
1651860480000|2022-05-06 18:08:00|128.25|125.85|128.57|126.17|128.73|126.33|128.25|125.85|0
1651860490000|2022-05-06 18:08:10|128.69|126.29|128.81|126.41|129.05|126.65|128.69|126.29|0
1651860500000|2022-05-06 18:08:20|128.89|126.49|128.89|126.49|128.89|126.49|128.69|126.29|0
1651860510000|2022-05-06 18:08:30|128.81|126.41|128.89|126.49|128.97|126.57|128.81|126.41|0
1651860520000|2022-05-06 18:08:40|128.65|126.25|128.65|126.25|128.65|126.25|128.65|126.25|0
1651860530000|2022-05-06 18:08:50|128.81|126.41|128.81|126.41|128.97|126.57|128.81|126.41|0
1651860540000|2022-05-06 18:09:00|128.89|126.49|128.57|126.17|128.89|126.49|128.41|126.01|0
1651860550000|2022-05-06 18:09:10|128.41|126.01|128.25|125.85|128.57|126.17|128.25|125.85|0
1651860560000|2022-05-06 18:09:20|128.33|125.93|128.21|125.81|128.41|126.01|128.21|125.81|0
1651860570000|2022-05-06 18:09:30|128.33|125.93|128.25|125.85|128.33|125.93|128.17|125.77|0
1651860580000|2022-05-06 18:09:40|128.33|125.93|127.78|125.38|128.33|125.93|127.78|125.38|0
1651860590000|2022-05-06 18:09:50|127.86|125.46|127.7|125.3|127.86|125.46|127.7|125.3|0
1651860600000|2022-05-06 18:10:00|127.74|125.34|127.82|125.42|127.86|125.46|127.74|125.34|0
1651860610000|2022-05-06 18:10:10|127.86|125.46|128.41|126.01|128.41|126.01|127.86|125.46|0
1651860620000|2022-05-06 18:10:20|128.09|125.69|127.78|125.38|128.09|125.69|127.62|125.22|0
1651860630000|2022-05-06 18:10:30|127.86|125.46|128.09|125.69|128.09|125.69|127.86|125.46|0
1651860640000|2022-05-06 18:10:40|127.94|125.54|128.17|125.77|128.33|125.93|127.94|125.54|0
1651860650000|2022-05-06 18:10:50|128.97|126.57|128.81|126.41|128.97|126.57|128.57|126.17|0
1651860660000|2022-05-06 18:11:00|128.69|126.29|128.09|125.69|128.69|126.29|128.09|125.69|0
1651860670000|2022-05-06 18:11:10|128.17|125.77|128.49|126.09|128.49|126.09|128.17|125.77|0
1651860680000|2022-05-06 18:11:20|128.33|125.93|128.57|126.17|128.81|126.41|128.33|125.93|0
1651860690000|2022-05-06 18:11:30|128.41|126.01|129.29|126.89|129.29|126.89|128.41|126.01|0
1651860700000|2022-05-06 18:11:40|129.37|126.97|129.53|127.13|129.61|127.21|129.37|126.97|0
1651860710000|2022-05-06 18:11:50|129.37|126.97|130.69|128.29|130.69|128.29|129.21|126.81|0
1651860720000|2022-05-06 18:12:00|130.25|127.85|130.09|127.69|130.25|127.85|129.85|127.45|0
1651860730000|2022-05-06 18:12:10|130.25|127.85|131.22|128.82|131.22|128.82|130.25|127.85|0
1651860740000|2022-05-06 18:12:20|131.46|129.06|131.46|129.06|131.46|129.06|131.34|128.94|0
1651860750000|2022-05-06 18:12:30|131.06|128.66|131.3|128.9|131.3|128.9|130.65|128.25|0
1651860760000|2022-05-06 18:12:40|131.06|128.66|130.98|128.58|131.06|128.66|130.81|128.41|0
1651860770000|2022-05-06 18:12:50|131.06|128.66|131.3|128.9|131.3|128.9|130.98|128.58|0
1651860780000|2022-05-06 18:13:00|131.06|128.66|131.06|128.66|131.22|128.82|130.77|128.37|0
1651860790000|2022-05-06 18:13:10|130.98|128.58|130.65|128.25|130.98|128.58|130.49|128.09|0
1651860800000|2022-05-06 18:13:20|130.53|128.13|130.73|128.33|130.73|128.33|130.53|128.13|0
1651860810000|2022-05-06 18:13:30|130.57|128.17|130.41|128.01|130.89|128.49|130.41|128.01|0
1651860820000|2022-05-06 18:13:40|130.25|127.85|130.33|127.93|130.33|127.93|130.25|127.85|0
1651860830000|2022-05-06 18:13:50|130.41|128.01|130.25|127.85|130.41|128.01|130.01|127.61|0
1651860840000|2022-05-06 18:14:00|130.33|127.93|130.65|128.25|130.65|128.25|130.25|127.85|0
1651860850000|2022-05-06 18:14:10|130.73|128.33|131.06|128.66|131.06|128.66|130.49|128.09|0
1651860860000|2022-05-06 18:14:20|130.89|128.49|130.21|127.81|130.89|128.49|130.21|127.81|0
1651860870000|2022-05-06 18:14:30|130.17|127.77|129.93|127.53|130.17|127.77|129.93|127.53|0
1651860880000|2022-05-06 18:14:40|129.61|127.21|130.01|127.61|130.01|127.61|129.61|127.21|0
1651860890000|2022-05-06 18:14:50|130.13|127.73|130.49|128.09|130.57|128.17|130.13|127.73|0
1651860900000|2022-05-06 18:15:00|130.81|128.41|131.22|128.82|131.46|129.06|130.81|128.41|0
1651860910000|2022-05-06 18:15:10|131.05|128.65|130.81|128.41|131.05|128.65|130.81|128.41|0
1651860920000|2022-05-06 18:15:20|130.89|128.49|131.22|128.82|131.3|128.9|130.89|128.49|0
1651860930000|2022-05-06 18:15:30|131.14|128.74|131.14|128.74|131.46|129.06|131.14|128.74|0
1651860940000|2022-05-06 18:15:40|131.3|128.9|131.54|129.14|131.54|129.14|131.22|128.82|0
1651860950000|2022-05-06 18:15:50|131.7|129.3|132.59|130.19|132.67|130.27|131.7|129.3|0
1651860960000|2022-05-06 18:16:00|132.76|130.36|132.27|129.87|132.76|130.36|132.27|129.87|0
1651860970000|2022-05-06 18:16:10|132.19|129.79|131.54|129.14|132.19|129.79|131.54|129.14|0
1651860980000|2022-05-06 18:16:20|130.81|128.41|130.77|128.37|130.89|128.49|130.77|128.37|0
1651860990000|2022-05-06 18:16:30|130.81|128.41|131.05|128.65|131.05|128.65|130.81|128.41|0
1651861000000|2022-05-06 18:16:40|130.97|128.57|130.81|128.41|130.97|128.57|130.69|128.29|0
1651861010000|2022-05-06 18:16:50|130.73|128.33|129.93|127.53|130.73|128.33|129.93|127.53|0
1651861020000|2022-05-06 18:17:00|130.17|127.77|130.33|127.93|130.33|127.93|130.05|127.65|0
1651861030000|2022-05-06 18:17:10|130.37|127.97|130.61|128.21|130.61|128.21|130.37|127.97|0
1651861040000|2022-05-06 18:17:20|130.81|128.41|130.89|128.49|130.97|128.57|130.81|128.41|0
1651861050000|2022-05-06 18:17:30|130.57|128.17|130.73|128.33|130.89|128.49|130.57|128.17|0
1651861060000|2022-05-06 18:17:40|132.27|129.87|132.02|129.62|132.27|129.87|132.02|129.62|0
1651861070000|2022-05-06 18:17:50|131.78|129.38|131.42|129.02|131.82|129.42|131.42|129.02|0
1651861080000|2022-05-06 18:18:00|131.22|128.82|132.19|129.79|132.19|129.79|131.22|128.82|0
1651861090000|2022-05-06 18:18:10|131.38|128.98|131.05|128.65|131.38|128.98|131.05|128.65|0
1651861100000|2022-05-06 18:18:20|130.89|128.49|131.01|128.61|131.01|128.61|130.89|128.49|0
1651861110000|2022-05-06 18:18:30|131.05|128.65|131.94|129.54|131.94|129.54|131.05|128.65|0
1651861120000|2022-05-06 18:18:40|132.02|129.62|131.7|129.3|132.02|129.62|131.62|129.22|0
1651861130000|2022-05-06 18:18:50|131.3|128.9|131.78|129.38|131.78|129.38|131.3|128.9|0
1651861140000|2022-05-06 18:19:00|131.62|129.22|131.78|129.38|131.78|129.38|131.46|129.06|0
1651861150000|2022-05-06 18:19:10|131.46|129.06|130.93|128.53|131.46|129.06|130.89|128.49|0
1651861160000|2022-05-06 18:19:20|130.81|128.41|130.25|127.85|130.81|128.41|130.25|127.85|0
1651861170000|2022-05-06 18:19:30|130.33|127.93|130.33|127.93|130.49|128.09|130.33|127.93|0
1651861180000|2022-05-06 18:19:40|130.41|128.01|130.37|127.97|130.41|128.01|130.17|127.77|0
1651861190000|2022-05-06 18:19:50|130.49|128.09|130.09|127.69|130.77|128.37|130.09|127.69|0
1651861200000|2022-05-06 18:20:00|129.37|126.97|129.53|127.13|129.53|127.13|129.37|126.97|0
1651861210000|2022-05-06 18:20:10|129.89|127.49|130.05|127.65|130.05|127.65|129.81|127.41|0
1651861220000|2022-05-06 18:20:20|129.77|127.37|129.61|127.21|129.93|127.53|129.61|127.21|0
1651861230000|2022-05-06 18:20:30|129.45|127.05|129.21|126.81|129.45|127.05|129.13|126.73|0
1651861240000|2022-05-06 18:20:40|129.53|127.13|129.29|126.89|129.53|127.13|129.24|126.84|0
1651861250000|2022-05-06 18:20:50|128.89|126.49|129.21|126.81|129.21|126.81|128.89|126.49|0
1651861260000|2022-05-06 18:21:00|129.37|126.97|129.16|126.76|129.61|127.21|129.16|126.76|0
1651861270000|2022-05-06 18:21:10|129.05|126.65|128.89|126.49|129.05|126.65|128.77|126.37|0
1651861280000|2022-05-06 18:21:20|129.05|126.65|128.89|126.49|129.08|126.68|128.89|126.49|0
1651861290000|2022-05-06 18:21:30|128.81|126.41|128.81|126.41|128.81|126.41|128.81|126.41|0
1651861300000|2022-05-06 18:21:40|129.13|126.73|129.13|126.73|129.13|126.73|128.97|126.57|0
1651861310000|2022-05-06 18:21:50|128.81|126.41|128.73|126.33|128.81|126.41|128.73|126.33|0
1651861320000|2022-05-06 18:22:00|129.05|126.65|128.81|126.41|129.05|126.65|128.73|126.33|0
1651861330000|2022-05-06 18:22:10|128.77|126.37|128.97|126.57|129.05|126.65|128.77|126.37|0
1651861340000|2022-05-06 18:22:20|129.16|126.76|128.73|126.33|129.16|126.76|128.73|126.33|0
1651861350000|2022-05-06 18:22:30|128.81|126.41|129.05|126.65|129.05|126.65|128.81|126.41|0
1651861360000|2022-05-06 18:22:40|128.97|126.57|129.13|126.73|129.13|126.73|128.97|126.57|0
1651861370000|2022-05-06 18:22:50|129.05|126.65|129.05|126.65|129.13|126.73|128.97|126.57|0
1651861380000|2022-05-06 18:23:00|129.61|127.21|129.13|126.73|129.61|127.21|129.13|126.73|0
1651861390000|2022-05-06 18:23:10|129.05|126.65|129.45|127.05|129.45|127.05|129.05|126.65|0
1651861400000|2022-05-06 18:23:20|129.37|126.97|128.97|126.57|129.37|126.97|128.81|126.41|0
1651861410000|2022-05-06 18:23:30|129.05|126.65|129.13|126.73|129.13|126.73|128.97|126.57|0
1651861420000|2022-05-06 18:23:40|129.08|126.68|128.89|126.49|129.08|126.68|128.81|126.41|0
1651861430000|2022-05-06 18:23:50|129.21|126.81|129.8|127.4|129.8|127.4|129.21|126.81|0
1651861440000|2022-05-06 18:24:00|129.32|126.92|129.48|127.08|129.48|127.08|129.32|126.92|0
1651861450000|2022-05-06 18:24:10|129.77|127.37|130.73|128.33|130.73|128.33|129.77|127.37|0
1651861460000|2022-05-06 18:24:20|130.97|128.57|131.05|128.65|131.09|128.69|130.97|128.57|0
1651861470000|2022-05-06 18:24:30|130.73|128.33|130.45|128.05|130.81|128.41|130.45|128.05|0
1651861480000|2022-05-06 18:24:40|130.17|127.77|129.8|127.4|130.2|127.8|129.8|127.4|0
1651861490000|2022-05-06 18:24:50|129.4|127|129.64|127.24|129.64|127.24|129.4|127|0
1651861500000|2022-05-06 18:25:00|129.12|126.72|128.89|126.49|129.12|126.72|128.89|126.49|0
1651861510000|2022-05-06 18:25:10|129.28|126.88|129.2|126.8|129.68|127.28|129.2|126.8|0
1651861520000|2022-05-06 18:25:20|129.12|126.72|128.81|126.41|129.12|126.72|128.81|126.41|0
1651861530000|2022-05-06 18:25:30|128.73|126.33|128.73|126.33|128.73|126.33|128.73|126.33|0
1651861540000|2022-05-06 18:25:40|128.49|126.09|128.33|125.93|128.49|126.09|128.33|125.93|0
1651861550000|2022-05-06 18:25:50|127.06|124.66|127.22|124.82|127.3|124.9|127.06|124.66|0
1651861560000|2022-05-06 18:26:00|127.45|125.05|127.38|124.98|127.49|125.09|127.38|124.98|0
1651861570000|2022-05-06 18:26:10|127.18|124.78|126.94|124.54|127.18|124.78|126.82|124.42|0
1651861580000|2022-05-06 18:26:20|126.98|124.58|127.38|124.98|127.38|124.98|126.98|124.58|0
1651861590000|2022-05-06 18:26:30|127.14|124.74|127.69|125.29|127.69|125.29|127.14|124.74|0
1651861600000|2022-05-06 18:26:40|127.77|125.37|127.69|125.29|127.77|125.37|127.57|125.17|0
1651861610000|2022-05-06 18:26:50|127.65|125.25|127.69|125.29|127.85|125.45|127.61|125.21|0
1651861620000|2022-05-06 18:27:00|127.77|125.37|127.93|125.53|127.93|125.53|127.77|125.37|0
1651861630000|2022-05-06 18:27:10|129.2|126.8|129.12|126.72|129.2|126.8|128.8|126.4|0
1651861640000|2022-05-06 18:27:20|128.96|126.56|128.33|125.93|128.96|126.56|128.33|125.93|0
1651861650000|2022-05-06 18:27:30|128.29|125.89|128.65|126.25|129.04|126.64|128.29|125.89|0
1651861660000|2022-05-06 18:27:40|128.76|126.36|129.32|126.92|129.32|126.92|128.76|126.36|0
1651861670000|2022-05-06 18:27:50|129.04|126.64|128.88|126.48|129.04|126.64|128.49|126.09|0
1651861680000|2022-05-06 18:28:00|128.8|126.4|128.57|126.17|128.88|126.48|128.57|126.17|0
1651861690000|2022-05-06 18:28:10|127.85|125.45|128.8|126.4|128.8|126.4|127.85|125.45|0
1651861700000|2022-05-06 18:28:20|128.64|126.24|128.17|125.77|128.8|126.4|128.17|125.77|0
1651861710000|2022-05-06 18:28:30|128.25|125.85|128.57|126.17|128.72|126.32|128.25|125.85|0
1651861720000|2022-05-06 18:28:40|128.33|125.93|128.64|126.24|128.64|126.24|128.33|125.93|0
1651861730000|2022-05-06 18:28:50|128.8|126.4|128.57|126.17|128.96|126.56|128.57|126.17|0
1651861740000|2022-05-06 18:29:00|128.8|126.4|128.64|126.24|128.8|126.4|128.6|126.2|0
1651861750000|2022-05-06 18:29:10|128.96|126.56|128.49|126.09|128.96|126.56|128.49|126.09|0
1651861760000|2022-05-06 18:29:20|128.72|126.32|128.8|126.4|128.8|126.4|128.41|126.01|0
1651861770000|2022-05-06 18:29:30|128.88|126.48|128.09|125.69|128.88|126.48|128.09|125.69|0
1651861780000|2022-05-06 18:29:40|127.77|125.37|128.09|125.69|128.25|125.85|127.77|125.37|0
1651861790000|2022-05-06 18:29:50|128.17|125.77|128.17|125.77|128.17|125.77|128.09|125.69|0
1651861800000|2022-05-06 18:30:00|128.33|125.93|128.33|125.93|128.64|126.24|128.13|125.73|0
1651861810000|2022-05-06 18:30:10|128.52|126.12|128.09|125.69|128.52|126.12|128.09|125.69|0
1651861820000|2022-05-06 18:30:20|128.33|125.93|129.32|126.92|129.52|127.12|128.33|125.93|0
1651861830000|2022-05-06 18:30:30|129.04|126.64|128.88|126.48|129.04|126.64|128.88|126.48|0
1651861840000|2022-05-06 18:30:40|128.72|126.32|127.53|125.13|128.72|126.32|127.41|125.01|0
1651861850000|2022-05-06 18:30:50|127.77|125.37|127.89|125.49|127.89|125.49|127.77|125.37|0
1651861860000|2022-05-06 18:31:00|127.93|125.53|127.89|125.49|127.93|125.53|127.81|125.41|0
1651861870000|2022-05-06 18:31:10|128.09|125.69|128.48|126.08|128.48|126.08|127.77|125.37|0
1651861880000|2022-05-06 18:31:20|128.17|125.77|127.77|125.37|128.17|125.77|127.73|125.33|0
1651861890000|2022-05-06 18:31:30|127.69|125.29|127.37|124.97|127.93|125.53|127.37|124.97|0
1651861900000|2022-05-06 18:31:40|127.29|124.89|127.61|125.21|127.69|125.29|127.29|124.89|0
1651861910000|2022-05-06 18:31:50|127.29|124.89|127.57|125.17|127.57|125.17|127.21|124.81|0
1651861920000|2022-05-06 18:32:00|127.49|125.09|125.95|123.55|127.49|125.09|125.95|123.55|0
1651861930000|2022-05-06 18:32:10|126.11|123.71|126.11|123.71|126.27|123.87|126.11|123.71|0
1651861940000|2022-05-06 18:32:20|126.19|123.79|126.11|123.71|126.31|123.91|126.03|123.63|0
1651861950000|2022-05-06 18:32:30|126.03|123.63|126.03|123.63|126.19|123.79|126.03|123.63|0
1651861960000|2022-05-06 18:32:40|125.8|123.4|125.83|123.43|125.83|123.43|125.8|123.4|0
1651861970000|2022-05-06 18:32:50|125.8|123.4|125.72|123.32|125.88|123.48|125.72|123.32|0
1651861980000|2022-05-06 18:33:00|125.8|123.4|125.88|123.48|125.95|123.55|125.8|123.4|0
1651861990000|2022-05-06 18:33:10|125.99|123.59|126.03|123.63|126.03|123.63|125.95|123.55|0
1651862000000|2022-05-06 18:33:20|125.99|123.59|126.03|123.63|126.15|123.75|125.99|123.59|0
1651862010000|2022-05-06 18:33:30|126.11|123.71|125.95|123.55|126.11|123.71|125.95|123.55|0
1651862020000|2022-05-06 18:33:40|126.19|123.79|123.24|120.84|126.19|123.79|123.01|120.61|0
1651862030000|2022-05-06 18:33:50|123.63|121.23|123.48|121.08|123.63|121.23|123.48|121.08|0
1651862040000|2022-05-06 18:34:00|123.79|121.39|123.32|120.92|123.79|121.39|123.32|120.92|0
1651862050000|2022-05-06 18:34:10|123.24|120.84|123.43|121.03|123.43|121.03|123.01|120.61|0
1651862060000|2022-05-06 18:34:20|123.32|120.92|123.59|121.19|123.63|121.23|123.32|120.92|0
1651862070000|2022-05-06 18:34:30|123.16|120.76|123.16|120.76|123.4|121|123.16|120.76|0
1651862080000|2022-05-06 18:34:40|123.31|120.91|123.47|121.07|123.47|121.07|123.31|120.91|0
1651862090000|2022-05-06 18:34:50|123.55|121.15|123.7|121.3|123.7|121.3|123.55|121.15|0
1651862100000|2022-05-06 18:35:00|125.98|123.58|126.3|123.9|126.38|123.98|125.98|123.58|0
1651862110000|2022-05-06 18:35:10|125.9|123.5|126.65|124.25|127.16|124.76|125.9|123.5|0
1651862120000|2022-05-06 18:35:20|126.77|124.37|126.89|124.49|126.89|124.49|126.69|124.29|0
1651862130000|2022-05-06 18:35:30|126.73|124.33|126.57|124.17|126.73|124.33|126.57|124.17|0
1651862140000|2022-05-06 18:35:40|126.89|124.49|127.05|124.65|127.05|124.65|126.81|124.41|0
1651862150000|2022-05-06 18:35:50|127.56|125.16|128.04|125.64|128.16|125.76|127.56|125.16|0
1651862160000|2022-05-06 18:36:00|127.68|125.28|127.88|125.48|127.88|125.48|127.13|124.73|0
1651862170000|2022-05-06 18:36:10|127.6|125.2|128|125.6|128|125.6|127.6|125.2|0
1651862180000|2022-05-06 18:36:20|127.84|125.44|127.52|125.12|127.84|125.44|127.52|125.12|0
1651862190000|2022-05-06 18:36:30|127.56|125.16|127.84|125.44|127.84|125.44|127.56|125.16|0
1651862200000|2022-05-06 18:36:40|127.68|125.28|127.32|124.92|127.68|125.28|127.32|124.92|0
1651862210000|2022-05-06 18:36:50|127.28|124.88|126.81|124.41|127.44|125.04|126.81|124.41|0
1651862220000|2022-05-06 18:37:00|126.93|124.53|127.2|124.8|127.2|124.8|126.93|124.53|0
1651862230000|2022-05-06 18:37:10|127.13|124.73|126.97|124.57|127.13|124.73|126.89|124.49|0
1651862240000|2022-05-06 18:37:20|127.28|124.88|127.05|124.65|127.28|124.88|126.89|124.49|0
1651862250000|2022-05-06 18:37:30|126.81|124.41|126.85|124.45|127.13|124.73|126.81|124.41|0
1651862260000|2022-05-06 18:37:40|126.97|124.57|126.65|124.25|126.97|124.57|126.65|124.25|0
1651862270000|2022-05-06 18:37:50|126.73|124.33|126.73|124.33|126.77|124.37|126.49|124.09|0
1651862280000|2022-05-06 18:38:00|126.89|124.49|127.36|124.96|127.36|124.96|126.57|124.17|0
1651862290000|2022-05-06 18:38:10|127.28|124.88|126.65|124.25|127.28|124.88|126.65|124.25|0
1651862300000|2022-05-06 18:38:20|126.89|124.49|126.93|124.53|126.97|124.57|126.89|124.49|0
1651862310000|2022-05-06 18:38:30|127.05|124.65|126.65|124.25|127.05|124.65|126.65|124.25|0
1651862320000|2022-05-06 18:38:40|126.77|124.37|126.42|124.02|126.77|124.37|126.34|123.94|0
1651862330000|2022-05-06 18:38:50|126.34|123.94|126.34|123.94|126.34|123.94|126.26|123.86|0
1651862340000|2022-05-06 18:39:00|126.42|124.02|125.94|123.54|126.49|124.09|125.94|123.54|0
1651862350000|2022-05-06 18:39:10|125.87|123.47|126.1|123.7|126.26|123.86|125.87|123.47|0
1651862360000|2022-05-06 18:39:20|126.02|123.62|126.1|123.7|126.1|123.7|125.87|123.47|0
1651862370000|2022-05-06 18:39:30|125.87|123.47|126.26|123.86|126.26|123.86|125.87|123.47|0
1651862380000|2022-05-06 18:39:40|126.34|123.94|126.49|124.09|126.49|124.09|126.34|123.94|0
1651862390000|2022-05-06 18:39:50|126.26|123.86|126.73|124.33|126.73|124.33|126.26|123.86|0
1651862400000|2022-05-06 18:40:00|126.81|124.41|127.32|124.92|127.32|124.92|126.81|124.41|0
1651862410000|2022-05-06 18:40:10|127.36|124.96|127.92|125.52|127.92|125.52|127.36|124.96|0
1651862420000|2022-05-06 18:40:20|127.76|125.36|128.55|126.15|128.55|126.15|127.68|125.28|0
1651862430000|2022-05-06 18:40:30|128.39|125.99|128.35|125.95|128.39|125.99|128.15|125.75|0
1651862440000|2022-05-06 18:40:40|128.71|126.31|127.72|125.32|128.71|126.31|127.72|125.32|0
1651862450000|2022-05-06 18:40:50|127.95|125.55|128.15|125.75|128.39|125.99|127.95|125.55|0
1651862460000|2022-05-06 18:41:00|127.84|125.44|128.55|126.15|128.55|126.15|127.84|125.44|0
1651862470000|2022-05-06 18:41:10|128.15|125.75|127.92|125.52|128.15|125.75|127.92|125.52|0
1651862480000|2022-05-06 18:41:20|127.68|125.28|128.15|125.75|128.15|125.75|127.68|125.28|0
1651862490000|2022-05-06 18:41:30|127.92|125.52|128|125.6|128|125.6|127.76|125.36|0
1651862500000|2022-05-06 18:41:40|128.07|125.67|128.15|125.75|128.15|125.75|128.07|125.67|0
1651862510000|2022-05-06 18:41:50|127.99|125.59|128.07|125.67|128.39|125.99|127.99|125.59|0
1651862520000|2022-05-06 18:42:00|127.92|125.52|127.84|125.44|128.51|126.11|127.84|125.44|0
1651862530000|2022-05-06 18:42:10|127.76|125.36|127.95|125.55|128.11|125.71|127.76|125.36|0
1651862540000|2022-05-06 18:42:20|128.11|125.71|127.92|125.52|128.11|125.71|127.92|125.52|0
1651862550000|2022-05-06 18:42:30|127.99|125.59|128.39|125.99|128.39|125.99|127.92|125.52|0
1651862560000|2022-05-06 18:42:40|128.27|125.87|128.31|125.91|128.51|126.11|128.27|125.87|0
1651862570000|2022-05-06 18:42:50|128.23|125.83|128.27|125.87|128.47|126.07|128.23|125.83|0
1651862580000|2022-05-06 18:43:00|128.15|125.75|128.23|125.83|128.23|125.83|128.15|125.75|0
1651862590000|2022-05-06 18:43:10|128.39|125.99|128.23|125.83|128.39|125.99|128.15|125.75|0
1651862600000|2022-05-06 18:43:20|128.31|125.91|128.23|125.83|128.31|125.91|128.15|125.75|0
1651862610000|2022-05-06 18:43:30|128.15|125.75|128.15|125.75|128.15|125.75|127.99|125.59|0
1651862620000|2022-05-06 18:43:40|128.23|125.83|128.07|125.67|128.47|126.07|128.07|125.67|0
1651862630000|2022-05-06 18:43:50|127.76|125.36|127.6|125.2|127.76|125.36|127.4|125|0
1651862640000|2022-05-06 18:44:00|127.68|125.28|127.04|124.64|127.76|125.36|127.04|124.64|0
1651862650000|2022-05-06 18:44:10|127.36|124.96|127.12|124.72|127.36|124.96|127.04|124.64|0
1651862660000|2022-05-06 18:44:20|126.97|124.57|126.41|124.01|126.97|124.57|126.41|124.01|0
1651862670000|2022-05-06 18:44:30|126.49|124.09|126.33|123.93|126.49|124.09|126.33|123.93|0
1651862680000|2022-05-06 18:44:40|126.41|124.01|126.57|124.17|126.57|124.17|126.26|123.86|0
1651862690000|2022-05-06 18:44:50|126.41|124.01|126.33|123.93|126.41|124.01|126.02|123.62|0
1651862700000|2022-05-06 18:45:00|126.02|123.62|126.1|123.7|126.1|123.7|125.9|123.5|0
1651862710000|2022-05-06 18:45:10|126.41|124.01|126.53|124.13|126.65|124.25|126.41|124.01|0
1651862720000|2022-05-06 18:45:20|126.49|124.09|126.96|124.56|126.96|124.56|126.49|124.09|0
1651862730000|2022-05-06 18:45:30|126.81|124.41|126.41|124.01|126.81|124.41|126.26|123.86|0
1651862740000|2022-05-06 18:45:40|126.69|124.29|126.41|124.01|126.84|124.44|126.41|124.01|0
1651862750000|2022-05-06 18:45:50|126.49|124.09|126.33|123.93|126.49|124.09|126.26|123.86|0
1651862760000|2022-05-06 18:46:00|126.37|123.97|126.37|123.97|126.37|123.97|126.37|123.97|0
1651862770000|2022-05-06 18:46:10|126.45|124.05|126.81|124.41|126.89|124.49|126.41|124.01|0
1651862780000|2022-05-06 18:46:20|126.73|124.33|127.2|124.8|127.2|124.8|126.73|124.33|0
1651862790000|2022-05-06 18:46:30|127.12|124.72|127.6|125.2|127.6|125.2|127.12|124.72|0
1651862800000|2022-05-06 18:46:40|127.68|125.28|127.91|125.51|127.91|125.51|127.6|125.2|0
1651862810000|2022-05-06 18:46:50|127.79|125.39|127.83|125.43|127.83|125.43|127.68|125.28|0
1651862820000|2022-05-06 18:47:00|127.76|125.36|127.44|125.04|127.76|125.36|127.2|124.8|0
1651862830000|2022-05-06 18:47:10|127.28|124.88|126.57|124.17|127.28|124.88|126.57|124.17|0
1651862840000|2022-05-06 18:47:20|126.61|124.21|125.9|123.5|126.73|124.33|125.9|123.5|0
1651862850000|2022-05-06 18:47:30|125.94|123.54|125.9|123.5|125.98|123.58|125.78|123.38|0
1651862860000|2022-05-06 18:47:40|126.02|123.62|125.86|123.46|126.02|123.62|125.78|123.38|0
1651862870000|2022-05-06 18:47:50|125.78|123.38|125.74|123.34|125.94|123.54|125.74|123.34|0
1651862880000|2022-05-06 18:48:00|125.82|123.42|126.73|124.33|126.73|124.33|125.82|123.42|0
1651862890000|2022-05-06 18:48:10|127.04|124.64|127.2|124.8|127.6|125.2|127.04|124.64|0
1651862900000|2022-05-06 18:48:20|126.96|124.56|126.88|124.48|126.96|124.56|126.65|124.25|0
1651862910000|2022-05-06 18:48:30|127.04|124.64|127.04|124.64|127.04|124.64|126.81|124.41|0
1651862920000|2022-05-06 18:48:40|126.96|124.56|126.73|124.33|127.28|124.88|126.73|124.33|0
1651862930000|2022-05-06 18:48:50|126.81|124.41|127.12|124.72|127.12|124.72|126.81|124.41|0
1651862940000|2022-05-06 18:49:00|127.24|124.84|128.23|125.83|128.23|125.83|127.24|124.84|0
1651862950000|2022-05-06 18:49:10|128.87|126.47|129.35|126.95|129.35|126.95|128.87|126.47|0
1651862960000|2022-05-06 18:49:20|129.27|126.87|130.31|127.91|130.31|127.91|129.27|126.87|0
1651862970000|2022-05-06 18:49:30|130.39|127.99|130.47|128.07|130.47|128.07|130.31|127.91|0
1651862980000|2022-05-06 18:49:40|130.31|127.91|130.07|127.67|130.31|127.91|130.07|127.67|0
1651862990000|2022-05-06 18:49:50|130.11|127.71|130.63|128.23|130.63|128.23|130.07|127.67|0
1651863000000|2022-05-06 18:50:00|130.07|127.67|131.6|129.2|131.6|129.2|129.99|127.59|0
1651863010000|2022-05-06 18:50:10|131.84|129.44|132.24|129.84|132.24|129.84|131.84|129.44|0
1651863020000|2022-05-06 18:50:20|133.06|130.66|132.73|130.33|133.06|130.66|132.24|129.84|0
1651863030000|2022-05-06 18:50:30|132.98|130.58|132.81|130.41|133.14|130.74|132.81|130.41|0
1651863040000|2022-05-06 18:50:40|132.57|130.17|132|129.6|132.57|130.17|132|129.6|0
1651863050000|2022-05-06 18:50:50|131.84|129.44|131.92|129.52|132.12|129.72|131.84|129.44|0
1651863060000|2022-05-06 18:51:00|132.33|129.93|132.57|130.17|132.57|130.17|132.33|129.93|0
1651863070000|2022-05-06 18:51:10|132.33|129.93|131.52|129.12|132.33|129.93|131.43|129.03|0
1651863080000|2022-05-06 18:51:20|131.6|129.2|131.92|129.52|131.92|129.52|131.6|129.2|0
1651863090000|2022-05-06 18:51:30|131.68|129.28|131.84|129.44|131.92|129.52|131.63|129.23|0
1651863100000|2022-05-06 18:51:40|131.52|129.12|131.68|129.28|131.68|129.28|131.35|128.95|0
1651863110000|2022-05-06 18:51:50|131.84|129.44|131.43|129.03|131.84|129.44|131.35|128.95|0
1651863120000|2022-05-06 18:52:00|131.52|129.12|131.8|129.4|131.92|129.52|131.52|129.12|0
1651863130000|2022-05-06 18:52:10|131.68|129.28|131.76|129.36|131.92|129.52|131.68|129.28|0
1651863140000|2022-05-06 18:52:20|131.68|129.28|131.92|129.52|131.92|129.52|131.68|129.28|0
1651863150000|2022-05-06 18:52:30|132.16|129.76|131.68|129.28|132.16|129.76|131.39|128.99|0
1651863160000|2022-05-06 18:52:40|131.6|129.2|131.11|128.71|131.6|129.2|131.11|128.71|0
1651863170000|2022-05-06 18:52:50|131.07|128.67|131.43|129.03|131.43|129.03|131.03|128.63|0
1651863180000|2022-05-06 18:53:00|131.19|128.79|131.47|129.07|131.51|129.11|131.19|128.79|0
1651863190000|2022-05-06 18:53:10|131.43|129.03|131.23|128.83|131.43|129.03|131.19|128.79|0
1651863200000|2022-05-06 18:53:20|131.15|128.75|131.15|128.75|131.15|128.75|131.11|128.71|0
1651863210000|2022-05-06 18:53:30|131.19|128.79|130.79|128.39|131.19|128.79|130.79|128.39|0
1651863220000|2022-05-06 18:53:40|130.87|128.47|131.43|129.03|131.43|129.03|130.87|128.47|0
1651863230000|2022-05-06 18:53:50|131.51|129.11|131.84|129.44|131.92|129.52|131.27|128.87|0
1651863240000|2022-05-06 18:54:00|132|129.6|131.68|129.28|132|129.6|131.51|129.11|0
1651863250000|2022-05-06 18:54:10|132.49|130.09|132.93|130.53|133.14|130.74|132.49|130.09|0
1651863260000|2022-05-06 18:54:20|132.97|130.57|132.49|130.09|133.22|130.82|132.44|130.04|0
1651863270000|2022-05-06 18:54:30|132.69|130.29|133.22|130.82|133.22|130.82|132.41|130.01|0
1651863280000|2022-05-06 18:54:40|132.81|130.41|132.65|130.25|132.81|130.41|132.41|130.01|0
1651863290000|2022-05-06 18:54:50|132.41|130.01|132.85|130.45|132.89|130.49|132.41|130.01|0
1651863300000|2022-05-06 18:55:00|133.3|130.9|133.63|131.23|134.12|131.72|133.3|130.9|0
1651863310000|2022-05-06 18:55:10|133.75|131.35|133.71|131.31|133.79|131.39|133.71|131.31|0
1651863320000|2022-05-06 18:55:20|133.87|131.47|132.81|130.41|133.87|131.47|132.81|130.41|0
1651863330000|2022-05-06 18:55:30|132.32|129.92|132.16|129.76|132.32|129.92|132.16|129.76|0
1651863340000|2022-05-06 18:55:40|131.76|129.36|131.35|128.95|131.76|129.36|131.35|128.95|0
1651863350000|2022-05-06 18:55:50|131.59|129.19|131.51|129.11|131.68|129.28|131.47|129.07|0
1651863360000|2022-05-06 18:56:00|131.43|129.03|132.08|129.68|132.08|129.68|131.43|129.03|0
1651863370000|2022-05-06 18:56:10|131.92|129.52|132.44|130.04|132.44|130.04|131.76|129.36|0
1651863380000|2022-05-06 18:56:20|132.32|129.92|132|129.6|132.32|129.92|131.92|129.52|0
1651863390000|2022-05-06 18:56:30|131.68|129.28|131.11|128.71|131.68|129.28|130.87|128.47|0
1651863400000|2022-05-06 18:56:40|131.27|128.87|131.27|128.87|131.27|128.87|130.99|128.59|0
1651863410000|2022-05-06 18:56:50|131.51|129.11|131.67|129.27|131.67|129.27|131.51|129.11|0
1651863420000|2022-05-06 18:57:00|131.19|128.79|131.27|128.87|131.27|128.87|130.83|128.43|0
1651863430000|2022-05-06 18:57:10|131.43|129.03|131.92|129.52|131.96|129.56|131.43|129.03|0
1651863440000|2022-05-06 18:57:20|131.67|129.27|131.76|129.36|131.76|129.36|131.19|128.79|0
1651863450000|2022-05-06 18:57:30|131.92|129.52|132.16|129.76|132.2|129.8|131.84|129.44|0
1651863460000|2022-05-06 18:57:40|132.57|130.17|132.57|130.17|132.61|130.21|132.57|130.17|0
1651863470000|2022-05-06 18:57:50|133.22|130.82|132.89|130.49|133.3|130.9|132.89|130.49|0
1651863480000|2022-05-06 18:58:00|133.05|130.65|133.54|131.14|133.54|131.14|133.01|130.61|0
1651863490000|2022-05-06 18:58:10|133.22|130.82|133.38|130.98|133.46|131.06|133.22|130.82|0
1651863500000|2022-05-06 18:58:20|132.97|130.57|132.32|129.92|132.97|130.57|132.32|129.92|0
1651863510000|2022-05-06 18:58:30|132.57|130.17|132.65|130.25|132.73|130.33|132.57|130.17|0
1651863520000|2022-05-06 18:58:40|132.61|130.21|132.65|130.25|133.14|130.74|132.61|130.21|0
1651863530000|2022-05-06 18:58:50|132.61|130.21|132.32|129.92|132.65|130.25|132.32|129.92|0
1651863540000|2022-05-06 18:59:00|132.48|130.08|132.24|129.84|132.73|130.33|132.24|129.84|0
1651863550000|2022-05-06 18:59:10|132.4|130|132.32|129.92|132.4|130|131.92|129.52|0
1651863560000|2022-05-06 18:59:20|132.08|129.68|131.84|129.44|132.08|129.68|131.84|129.44|0
1651863570000|2022-05-06 18:59:30|131.79|129.39|130.14|127.74|131.79|129.39|130.14|127.74|0
1651863580000|2022-05-06 18:59:40|130.06|127.66|130.22|127.82|130.22|127.82|129.9|127.5|0
1651863590000|2022-05-06 18:59:50|130.06|127.66|128.7|126.3|130.06|127.66|128.7|126.3|0
1651863600000|2022-05-06 19:00:00|128.78|126.38|129.5|127.1|129.5|127.1|128.78|126.38|0
1651863610000|2022-05-06 19:00:10|129.9|127.5|127.43|125.03|129.9|127.5|127.43|125.03|0
1651863620000|2022-05-06 19:00:20|127.99|125.59|128.39|125.99|128.39|125.99|127.99|125.59|0
1651863630000|2022-05-06 19:00:30|128.78|126.38|128.54|126.14|128.78|126.38|128.54|126.14|0
1651863640000|2022-05-06 19:00:40|129.02|126.62|129.34|126.94|129.42|127.02|129.02|126.62|0
1651863650000|2022-05-06 19:00:50|129.1|126.7|128.98|126.58|129.1|126.7|128.98|126.58|0
1651863660000|2022-05-06 19:01:00|129.18|126.78|129.58|127.18|129.58|127.18|129.06|126.66|0
1651863670000|2022-05-06 19:01:10|129.5|127.1|129.58|127.18|129.66|127.26|129.5|127.1|0
1651863680000|2022-05-06 19:01:20|129.66|127.26|128.74|126.34|129.66|127.26|128.74|126.34|0
1651863690000|2022-05-06 19:01:30|128.7|126.3|128.46|126.06|128.7|126.3|128.46|126.06|0
1651863700000|2022-05-06 19:01:40|128.94|126.54|128.46|126.06|129.02|126.62|128.46|126.06|0
1651863710000|2022-05-06 19:01:50|128.31|125.91|128.7|126.3|128.7|126.3|128.31|125.91|0
1651863720000|2022-05-06 19:02:00|128.15|125.75|127.59|125.19|128.15|125.75|127.59|125.19|0
1651863730000|2022-05-06 19:02:10|127.35|124.95|127.91|125.51|127.91|125.51|127.35|124.95|0
1651863740000|2022-05-06 19:02:20|127.99|125.59|127.67|125.27|127.99|125.59|127.51|125.11|0
1651863750000|2022-05-06 19:02:30|127.99|125.59|127.75|125.35|127.99|125.59|127.59|125.19|0
1651863760000|2022-05-06 19:02:40|127.51|125.11|127.59|125.19|127.59|125.19|127.43|125.03|0
1651863770000|2022-05-06 19:02:50|127.67|125.27|127.59|125.19|127.67|125.27|127.59|125.19|0
1651863780000|2022-05-06 19:03:00|127.35|124.95|127.75|125.35|127.75|125.35|127.35|124.95|0
1651863790000|2022-05-06 19:03:10|128.15|125.75|128.26|125.86|128.26|125.86|127.91|125.51|0
1651863800000|2022-05-06 19:03:20|127.99|125.59|127.67|125.27|127.99|125.59|127.67|125.27|0
1651863810000|2022-05-06 19:03:30|127.99|125.59|128.23|125.83|128.23|125.83|127.99|125.59|0
1651863820000|2022-05-06 19:03:40|127.99|125.59|127.91|125.51|127.99|125.59|127.91|125.51|0
1651863830000|2022-05-06 19:03:50|128.23|125.83|127.99|125.59|128.23|125.83|127.99|125.59|0
1651863840000|2022-05-06 19:04:00|128.46|126.06|128.62|126.22|128.62|126.22|128.38|125.98|0
1651863850000|2022-05-06 19:04:10|129.02|126.62|128.86|126.46|129.02|126.62|128.78|126.38|0
1651863860000|2022-05-06 19:04:20|128.78|126.38|128.7|126.3|128.78|126.38|128.62|126.22|0
1651863870000|2022-05-06 19:04:30|128.78|126.38|128.94|126.54|128.94|126.54|128.7|126.3|0
1651863880000|2022-05-06 19:04:40|129.26|126.86|129.58|127.18|129.58|127.18|129.26|126.86|0
1651863890000|2022-05-06 19:04:50|129.34|126.94|129.74|127.34|129.82|127.42|129.18|126.78|0
1651863900000|2022-05-06 19:05:00|129.18|126.78|129.42|127.02|129.5|127.1|129.18|126.78|0
1651863910000|2022-05-06 19:05:10|129.34|126.94|129.98|127.58|130.22|127.82|129.34|126.94|0
1651863920000|2022-05-06 19:05:20|129.74|127.34|129.58|127.18|129.74|127.34|129.5|127.1|0
1651863930000|2022-05-06 19:05:30|129.34|126.94|129.02|126.62|129.34|126.94|129.02|126.62|0
1651863940000|2022-05-06 19:05:40|129.1|126.7|128.98|126.58|129.18|126.78|128.9|126.5|0
1651863950000|2022-05-06 19:05:50|129.02|126.62|128.14|125.74|129.1|126.7|128.14|125.74|0
1651863960000|2022-05-06 19:06:00|127.75|125.35|127.67|125.27|127.75|125.35|127.43|125.03|0
1651863970000|2022-05-06 19:06:10|127.75|125.35|127.59|125.19|127.75|125.35|127.43|125.03|0
1651863980000|2022-05-06 19:06:20|127.35|124.95|126.96|124.56|127.43|125.03|126.96|124.56|0
1651863990000|2022-05-06 19:06:30|127.11|124.71|126.56|124.16|127.11|124.71|126.41|124.01|0
1651864000000|2022-05-06 19:06:40|126.48|124.08|126.48|124.08|126.56|124.16|126.29|123.89|0
1651864010000|2022-05-06 19:06:50|126.56|124.16|126.88|124.48|127.07|124.67|126.56|124.16|0
1651864020000|2022-05-06 19:07:00|126.96|124.56|126.96|124.56|127.43|125.03|126.96|124.56|0
1651864030000|2022-05-06 19:07:10|127.11|124.71|126.96|124.56|127.11|124.71|126.76|124.36|0
1651864040000|2022-05-06 19:07:20|126.56|124.16|126.72|124.32|126.72|124.32|126.4|124|0
1651864050000|2022-05-06 19:07:30|126.8|124.4|126.8|124.4|126.8|124.4|126.64|124.24|0
1651864060000|2022-05-06 19:07:40|126.72|124.32|126.48|124.08|126.72|124.32|126.33|123.93|0
1651864070000|2022-05-06 19:07:50|126.64|124.24|126.64|124.24|126.64|124.24|126.52|124.12|0
1651864080000|2022-05-06 19:08:00|126.33|123.93|126.33|123.93|126.48|124.08|126.09|123.69|0
1651864090000|2022-05-06 19:08:10|126.25|123.85|125.85|123.45|126.33|123.93|125.85|123.45|0
1651864100000|2022-05-06 19:08:20|125.93|123.53|125.7|123.3|125.93|123.53|125.7|123.3|0
1651864110000|2022-05-06 19:08:30|125.54|123.14|125.81|123.41|125.81|123.41|125.54|123.14|0
1651864120000|2022-05-06 19:08:40|125.54|123.14|125.62|123.22|125.62|123.22|125.54|123.14|0
1651864130000|2022-05-06 19:08:50|125.54|123.14|125.7|123.3|125.7|123.3|125.54|123.14|0
1651864140000|2022-05-06 19:09:00|126.13|123.73|126.01|123.61|126.13|123.73|125.85|123.45|0
1651864150000|2022-05-06 19:09:10|125.7|123.3|125.62|123.22|125.7|123.3|125.62|123.22|0
1651864160000|2022-05-06 19:09:20|125.78|123.38|126.25|123.85|126.25|123.85|125.62|123.22|0
1651864170000|2022-05-06 19:09:30|126.36|123.96|126.25|123.85|126.48|124.08|126.25|123.85|0
1651864180000|2022-05-06 19:09:40|126.4|124|126.17|123.77|126.56|124.16|126.17|123.77|0
1651864190000|2022-05-06 19:09:50|126.09|123.69|126.4|124|126.4|124|126.09|123.69|0
1651864200000|2022-05-06 19:10:00|126.72|124.32|127.43|125.03|127.43|125.03|126.72|124.32|0
1651864210000|2022-05-06 19:10:10|127.51|125.11|127.35|124.95|127.51|125.11|127.35|124.95|0
1651864220000|2022-05-06 19:10:20|127.59|125.19|127.19|124.79|127.59|125.19|127.03|124.63|0
1651864230000|2022-05-06 19:10:30|127.78|125.38|127.75|125.35|127.78|125.38|127.75|125.35|0
1651864240000|2022-05-06 19:10:40|127.83|125.43|127.86|125.46|127.86|125.46|127.67|125.27|0
1651864250000|2022-05-06 19:10:50|126.91|124.51|126.88|124.48|127.03|124.63|126.88|124.48|0
1651864260000|2022-05-06 19:11:00|126.96|124.56|127.11|124.71|127.11|124.71|126.8|124.4|0
1651864270000|2022-05-06 19:11:10|127.19|124.79|126.4|124|127.19|124.79|126.4|124|0
1651864280000|2022-05-06 19:11:20|126.56|124.16|126.32|123.92|126.56|124.16|126.17|123.77|0
1651864290000|2022-05-06 19:11:30|126.25|123.85|126.48|124.08|126.48|124.08|126.25|123.85|0
1651864300000|2022-05-06 19:11:40|126.88|124.48|126.88|124.48|127.03|124.63|126.88|124.48|0
1651864310000|2022-05-06 19:11:50|126.91|124.51|127.55|125.15|127.59|125.19|126.91|124.51|0
1651864320000|2022-05-06 19:12:00|127.19|124.79|127.51|125.11|127.51|125.11|126.95|124.55|0
1651864330000|2022-05-06 19:12:10|128.06|125.66|127.39|124.99|128.06|125.66|127.39|124.99|0
1651864340000|2022-05-06 19:12:20|127.75|125.35|128.14|125.74|128.14|125.74|127.67|125.27|0
1651864350000|2022-05-06 19:12:30|127.75|125.35|127.75|125.35|127.82|125.42|127.75|125.35|0
1651864360000|2022-05-06 19:12:40|127.67|125.27|127.75|125.35|127.75|125.35|127.67|125.27|0
1651864370000|2022-05-06 19:12:50|127.7|125.3|127.75|125.35|127.75|125.35|127.67|125.27|0
1651864380000|2022-05-06 19:13:00|128.14|125.74|128.14|125.74|128.14|125.74|128.06|125.66|0
1651864390000|2022-05-06 19:13:10|128.62|126.22|128.46|126.06|128.62|126.22|128.26|125.86|0
1651864400000|2022-05-06 19:13:20|128.54|126.14|127.75|125.35|128.54|126.14|127.75|125.35|0
1651864410000|2022-05-06 19:13:30|127.51|125.11|128.06|125.66|128.06|125.66|127.51|125.11|0
1651864420000|2022-05-06 19:13:40|128.14|125.74|127.9|125.5|128.14|125.74|127.82|125.42|0
1651864430000|2022-05-06 19:13:50|127.7|125.3|127.9|125.5|128.14|125.74|127.7|125.3|0
1651864440000|2022-05-06 19:14:00|127.51|125.11|127.51|125.11|128.1|125.7|127.51|125.11|0
1651864450000|2022-05-06 19:14:10|127.19|124.79|127.35|124.95|127.35|124.95|127.03|124.63|0
1651864460000|2022-05-06 19:14:20|127.31|124.91|127.43|125.03|127.59|125.19|127.31|124.91|0
1651864470000|2022-05-06 19:14:30|127.35|124.95|126.88|124.48|127.35|124.95|126.88|124.48|0
1651864480000|2022-05-06 19:14:40|126.4|124|126.4|124|126.48|124.08|126.4|124|0
1651864490000|2022-05-06 19:14:50|126.87|124.47|126.4|124|126.87|124.47|126.4|124|0
1651864500000|2022-05-06 19:15:00|126.48|124.08|126.83|124.43|126.83|124.43|126.48|124.08|0
1651864510000|2022-05-06 19:15:10|126.87|124.47|127.43|125.03|127.43|125.03|126.87|124.47|0
1651864520000|2022-05-06 19:15:20|127.54|125.14|127.67|125.27|127.9|125.5|127.54|125.14|0
1651864530000|2022-05-06 19:15:30|127.43|125.03|127.15|124.75|127.43|125.03|127.15|124.75|0
1651864540000|2022-05-06 19:15:40|126.87|124.47|126.56|124.16|126.87|124.47|126.56|124.16|0
1651864550000|2022-05-06 19:15:50|126.4|124|126.87|124.47|126.87|124.47|126.4|124|0
1651864560000|2022-05-06 19:16:00|126.8|124.4|127.03|124.63|127.27|124.87|126.8|124.4|0
1651864570000|2022-05-06 19:16:10|127.11|124.71|127.03|124.63|127.11|124.71|127.03|124.63|0
1651864580000|2022-05-06 19:16:20|127.19|124.79|127.35|124.95|127.35|124.95|127.19|124.79|0
1651864590000|2022-05-06 19:16:30|127.19|124.79|127.43|125.03|127.54|125.14|127.19|124.79|0
1651864600000|2022-05-06 19:16:40|127.35|124.95|126.87|124.47|127.35|124.95|126.87|124.47|0
1651864610000|2022-05-06 19:16:50|126.64|124.24|126.48|124.08|126.64|124.24|126.4|124|0
1651864620000|2022-05-06 19:17:00|126.4|124|126.09|123.69|126.4|124|126.09|123.69|0
1651864630000|2022-05-06 19:17:10|126.17|123.77|126.48|124.08|126.48|124.08|126.17|123.77|0
1651864640000|2022-05-06 19:17:20|126.72|124.32|127.59|125.19|127.59|125.19|126.72|124.32|0
1651864650000|2022-05-06 19:17:30|127.35|124.95|126.56|124.16|127.43|125.03|126.56|124.16|0
1651864660000|2022-05-06 19:17:40|126.48|124.08|126.24|123.84|126.48|124.08|126.24|123.84|0
1651864670000|2022-05-06 19:17:50|126.4|124|126.09|123.69|126.4|124|126.09|123.69|0
1651864680000|2022-05-06 19:18:00|126.24|123.84|126.09|123.69|126.24|123.84|126.09|123.69|0
1651864690000|2022-05-06 19:18:10|126.17|123.77|126.17|123.77|126.17|123.77|126.09|123.69|0
1651864700000|2022-05-06 19:18:20|126.09|123.69|126.09|123.69|126.17|123.77|126.09|123.69|0
1651864710000|2022-05-06 19:18:30|126.24|123.84|126.16|123.76|126.64|124.24|126.16|123.76|0
1651864720000|2022-05-06 19:18:40|125.3|122.9|125.15|122.75|125.3|122.9|124.99|122.59|0
1651864730000|2022-05-06 19:18:50|126.16|123.76|126.24|123.84|126.48|124.08|126.16|123.76|0
1651864740000|2022-05-06 19:19:00|125.62|123.22|127.15|124.75|127.15|124.75|125.62|123.22|0
1651864750000|2022-05-06 19:19:10|127.43|125.03|127.31|124.91|127.9|125.5|127.31|124.91|0
1651864760000|2022-05-06 19:19:20|127.03|124.63|127.31|124.91|127.31|124.91|126.99|124.59|0
1651864770000|2022-05-06 19:19:30|127.03|124.63|127.11|124.71|127.27|124.87|126.99|124.59|0
1651864780000|2022-05-06 19:19:40|127.03|124.63|127.58|125.18|127.58|125.18|127.03|124.63|0
1651864790000|2022-05-06 19:19:50|127.39|124.99|127.62|125.22|127.62|125.22|127.39|124.99|0
1651864800000|2022-05-06 19:20:00|127.19|124.79|126.79|124.39|127.35|124.95|126.64|124.24|0
1651864810000|2022-05-06 19:20:10|127.15|124.75|126.79|124.39|127.15|124.75|126.79|124.39|0
1651864820000|2022-05-06 19:20:20|126.48|124.08|126.48|124.08|126.56|124.16|126.48|124.08|0
1651864830000|2022-05-06 19:20:30|126.32|123.92|126.16|123.76|126.4|124|126.16|123.76|0
1651864840000|2022-05-06 19:20:40|126.32|123.92|126.16|123.76|126.32|123.92|126.16|123.76|0
1651864850000|2022-05-06 19:20:50|125.85|123.45|125.54|123.14|125.85|123.45|125.54|123.14|0
1651864860000|2022-05-06 19:21:00|125.46|123.06|126.09|123.69|126.09|123.69|125.46|123.06|0
1651864870000|2022-05-06 19:21:10|125.38|122.98|125.54|123.14|125.54|123.14|125.38|122.98|0
1651864880000|2022-05-06 19:21:20|125.5|123.1|125.34|122.94|125.5|123.1|125.34|122.94|0
1651864890000|2022-05-06 19:21:30|125.3|122.9|124.68|122.28|125.3|122.9|124.68|122.28|0
1651864900000|2022-05-06 19:21:40|124.52|122.12|124.71|122.31|124.71|122.31|124.52|122.12|0
1651864910000|2022-05-06 19:21:50|124.91|122.51|125.38|122.98|125.38|122.98|124.91|122.51|0
1651864920000|2022-05-06 19:22:00|125.46|123.06|125.85|123.45|125.93|123.53|125.46|123.06|0
1651864930000|2022-05-06 19:22:10|125.93|123.53|125.77|123.37|125.93|123.53|125.77|123.37|0
1651864940000|2022-05-06 19:22:20|125.93|123.53|125.07|122.67|125.93|123.53|125.07|122.67|0
1651864950000|2022-05-06 19:22:30|124.99|122.59|125.07|122.67|125.07|122.67|124.83|122.43|0
1651864960000|2022-05-06 19:22:40|125.3|122.9|125.42|123.02|125.42|123.02|125.3|122.9|0
1651864970000|2022-05-06 19:22:50|125.46|123.06|125.22|122.82|125.46|123.06|125.14|122.74|0
1651864980000|2022-05-06 19:23:00|125.54|123.14|125.38|122.98|125.54|123.14|125.38|122.98|0
1651864990000|2022-05-06 19:23:10|125.03|122.63|125.14|122.74|125.14|122.74|125.03|122.63|0
1651865000000|2022-05-06 19:23:20|125.22|122.82|124.99|122.59|125.22|122.82|124.99|122.59|0
1651865010000|2022-05-06 19:23:30|125.3|122.9|125.14|122.74|125.3|122.9|125.14|122.74|0
1651865020000|2022-05-06 19:23:40|125.07|122.67|124.83|122.43|125.07|122.67|124.83|122.43|0
1651865030000|2022-05-06 19:23:50|124.75|122.35|124.91|122.51|124.91|122.51|124.75|122.35|0
1651865040000|2022-05-06 19:24:00|124.71|122.31|124.68|122.28|124.75|122.35|124.68|122.28|0
1651865050000|2022-05-06 19:24:10|124.6|122.2|124.52|122.12|124.68|122.28|124.52|122.12|0
1651865060000|2022-05-06 19:24:20|124.6|122.2|124.68|122.28|124.68|122.28|124.52|122.12|0
1651865070000|2022-05-06 19:24:30|124.75|122.35|124.68|122.28|124.79|122.39|124.68|122.28|0
1651865080000|2022-05-06 19:24:40|124.6|122.2|124.6|122.2|124.68|122.28|124.52|122.12|0
1651865090000|2022-05-06 19:24:50|124.52|122.12|124.75|122.35|124.75|122.35|124.52|122.12|0
1651865100000|2022-05-06 19:25:00|124.99|122.59|125.46|123.06|125.46|123.06|124.99|122.59|0
1651865110000|2022-05-06 19:25:10|125.3|122.9|124.29|121.89|125.38|122.98|124.29|121.89|0
1651865120000|2022-05-06 19:25:20|124.44|122.04|124.83|122.43|124.83|122.43|124.44|122.04|0
1651865130000|2022-05-06 19:25:30|124.99|122.59|124.79|122.39|124.99|122.59|124.79|122.39|0
1651865140000|2022-05-06 19:25:40|124.91|122.51|125.1|122.7|125.1|122.7|124.91|122.51|0
1651865150000|2022-05-06 19:25:50|125.38|122.98|125.22|122.82|125.93|123.53|125.22|122.82|0
1651865160000|2022-05-06 19:26:00|124.52|122.12|124.67|122.27|124.67|122.27|124.52|122.12|0
1651865170000|2022-05-06 19:26:10|124.56|122.16|124.36|121.96|124.56|122.16|124.05|121.65|0
1651865180000|2022-05-06 19:26:20|124.67|122.27|124.75|122.35|124.75|122.35|124.67|122.27|0
1651865190000|2022-05-06 19:26:30|125.14|122.74|125.06|122.66|125.14|122.74|125.06|122.66|0
1651865200000|2022-05-06 19:26:40|125.22|122.82|125.46|123.06|125.46|123.06|125.14|122.74|0
1651865210000|2022-05-06 19:26:50|125.53|123.13|125.53|123.13|125.65|123.25|125.53|123.13|0
1651865220000|2022-05-06 19:27:00|125.69|123.29|125.46|123.06|125.69|123.29|125.46|123.06|0
1651865230000|2022-05-06 19:27:10|125.22|122.82|125.22|122.82|125.22|122.82|125.06|122.66|0
1651865240000|2022-05-06 19:27:20|125.3|122.9|125.06|122.66|125.3|122.9|124.99|122.59|0
1651865250000|2022-05-06 19:27:30|124.99|122.59|125.46|123.06|125.46|123.06|124.99|122.59|0
1651865260000|2022-05-06 19:27:40|125.77|123.37|125.77|123.37|125.77|123.37|125.69|123.29|0
1651865270000|2022-05-06 19:27:50|126.16|123.76|126.63|124.23|126.63|124.23|126.16|123.76|0
1651865280000|2022-05-06 19:28:00|126.71|124.31|127.82|125.42|127.82|125.42|126.71|124.31|0
1651865290000|2022-05-06 19:28:10|127.34|124.94|127.74|125.34|127.74|125.34|127.34|124.94|0
1651865300000|2022-05-06 19:28:20|127.62|125.22|128.3|125.9|128.3|125.9|127.62|125.22|0
1651865310000|2022-05-06 19:28:30|127.82|125.42|127.86|125.46|127.9|125.5|127.66|125.26|0
1651865320000|2022-05-06 19:28:40|127.9|125.5|128.3|125.9|128.3|125.9|127.9|125.5|0
1651865330000|2022-05-06 19:28:50|128.85|126.45|128.69|126.29|128.85|126.45|128.61|126.21|0
1651865340000|2022-05-06 19:29:00|128.45|126.05|128.41|126.01|128.45|126.05|128.14|125.74|0
1651865350000|2022-05-06 19:29:10|128.14|125.74|128.61|126.21|128.61|126.21|128.14|125.74|0
1651865360000|2022-05-06 19:29:20|128.53|126.13|128.14|125.74|128.69|126.29|128.14|125.74|0
1651865370000|2022-05-06 19:29:30|128.25|125.85|128.37|125.97|128.37|125.97|128.25|125.85|0
1651865380000|2022-05-06 19:29:40|127.98|125.58|128.14|125.74|128.14|125.74|127.9|125.5|0
1651865390000|2022-05-06 19:29:50|128.17|125.77|127.82|125.42|128.17|125.77|127.82|125.42|0
1651865400000|2022-05-06 19:30:00|127.94|125.54|128.06|125.66|128.06|125.66|127.74|125.34|0
1651865410000|2022-05-06 19:30:10|128.29|125.89|129.65|127.25|129.65|127.25|128.29|125.89|0
1651865420000|2022-05-06 19:30:20|129.37|126.97|129.57|127.17|129.61|127.21|129.37|126.97|0
1651865430000|2022-05-06 19:30:30|130.61|128.21|129.57|127.17|130.61|128.21|129.57|127.17|0
1651865440000|2022-05-06 19:30:40|129.33|126.93|129.25|126.85|129.57|127.17|129.25|126.85|0
1651865450000|2022-05-06 19:30:50|129.33|126.93|129.41|127.01|129.41|127.01|129.17|126.77|0
1651865460000|2022-05-06 19:31:00|129.73|127.33|129.97|127.57|129.97|127.57|129.73|127.33|0
1651865470000|2022-05-06 19:31:10|129.93|127.53|130.13|127.73|130.21|127.81|129.93|127.53|0
1651865480000|2022-05-06 19:31:20|130.45|128.05|130.94|128.54|131.18|128.78|130.45|128.05|0
1651865490000|2022-05-06 19:31:30|131.22|128.82|131.1|128.7|131.26|128.86|131.1|128.7|0
1651865500000|2022-05-06 19:31:40|131.26|128.86|131.3|128.9|131.46|129.06|131.26|128.86|0
1651865510000|2022-05-06 19:31:50|130.94|128.54|131.1|128.7|131.18|128.78|130.94|128.54|0
1651865520000|2022-05-06 19:32:00|130.94|128.54|131.5|129.1|131.66|129.26|130.94|128.54|0
1651865530000|2022-05-06 19:32:10|131.1|128.7|131.14|128.74|131.14|128.74|131.1|128.7|0
1651865540000|2022-05-06 19:32:20|131.1|128.7|131.1|128.7|131.26|128.86|131.1|128.7|0
1651865550000|2022-05-06 19:32:30|130.29|127.89|130.21|127.81|130.37|127.97|130.13|127.73|0
1651865560000|2022-05-06 19:32:40|129.65|127.25|129.33|126.93|129.65|127.25|129.33|126.93|0
1651865570000|2022-05-06 19:32:50|128.73|126.33|128.93|126.53|129.21|126.81|128.73|126.33|0
1651865580000|2022-05-06 19:33:00|129.33|126.93|129.33|126.93|129.33|126.93|129.21|126.81|0
1651865590000|2022-05-06 19:33:10|129.81|127.41|129.73|127.33|129.81|127.41|129.49|127.09|0
1651865600000|2022-05-06 19:33:20|129.77|127.37|129.97|127.57|130.29|127.89|129.77|127.37|0
1651865610000|2022-05-06 19:33:30|129.57|127.17|130.21|127.81|130.21|127.81|129.57|127.17|0
1651865620000|2022-05-06 19:33:40|129.97|127.57|130.13|127.73|130.13|127.73|129.97|127.57|0
1651865630000|2022-05-06 19:33:50|130.05|127.65|129.89|127.49|130.05|127.65|129.81|127.41|0
1651865640000|2022-05-06 19:34:00|130.13|127.73|130.29|127.89|130.29|127.89|130.13|127.73|0
1651865650000|2022-05-06 19:34:10|130.45|128.05|130.61|128.21|130.85|128.45|130.45|128.05|0
1651865660000|2022-05-06 19:34:20|130.77|128.37|130.93|128.53|131.1|128.7|130.77|128.37|0
1651865670000|2022-05-06 19:34:30|131.01|128.61|131.1|128.7|131.1|128.7|130.53|128.13|0
1651865680000|2022-05-06 19:34:40|131.01|128.61|130.85|128.45|131.01|128.61|130.69|128.29|0
1651865690000|2022-05-06 19:34:50|130.65|128.25|130.93|128.53|130.93|128.53|130.65|128.25|0
1651865700000|2022-05-06 19:35:00|131.26|128.86|131.98|129.58|131.98|129.58|131.18|128.78|0
1651865710000|2022-05-06 19:35:10|131.82|129.42|131.18|128.78|131.82|129.42|131.18|128.78|0
1651865720000|2022-05-06 19:35:20|131.34|128.94|131.34|128.94|131.98|129.58|131.34|128.94|0
1651865730000|2022-05-06 19:35:30|131.46|129.06|132.84|130.44|132.84|130.44|131.42|129.02|0
1651865740000|2022-05-06 19:35:40|132.71|130.31|132.92|130.52|132.92|130.52|132.71|130.31|0
1651865750000|2022-05-06 19:35:50|133.12|130.72|132.43|130.03|133.12|130.72|132.43|130.03|0
1651865760000|2022-05-06 19:36:00|132.31|129.91|131.78|129.38|132.31|129.91|131.18|128.78|0
1651865770000|2022-05-06 19:36:10|132.31|129.91|132.63|130.23|133.12|130.72|132.31|129.91|0
1651865780000|2022-05-06 19:36:20|132.47|130.07|132.71|130.31|132.71|130.31|132.39|129.99|0
1651865790000|2022-05-06 19:36:30|132.55|130.15|132.39|129.99|132.83|130.43|132.39|129.99|0
1651865800000|2022-05-06 19:36:40|132.23|129.83|132.15|129.75|132.23|129.83|132.15|129.75|0
1651865810000|2022-05-06 19:36:50|132.23|129.83|132.55|130.15|132.55|130.15|132.23|129.83|0
1651865820000|2022-05-06 19:37:00|133.37|130.97|133.69|131.29|133.69|131.29|133.37|130.97|0
1651865830000|2022-05-06 19:37:10|133.53|131.13|134.27|131.87|134.27|131.87|133.45|131.05|0
1651865840000|2022-05-06 19:37:20|134.43|132.03|134.02|131.62|134.51|132.11|134.02|131.62|0
1651865850000|2022-05-06 19:37:30|133.94|131.54|133.94|131.54|134.1|131.7|133.94|131.54|0
1651865860000|2022-05-06 19:37:40|133.69|131.29|134.1|131.7|134.27|131.87|133.69|131.29|0
1651865870000|2022-05-06 19:37:50|134.26|131.86|134.35|131.95|134.43|132.03|134.26|131.86|0
1651865880000|2022-05-06 19:38:00|135.17|132.77|135.33|132.93|135.33|132.93|135.04|132.64|0
1651865890000|2022-05-06 19:38:10|135.83|133.43|136.08|133.68|136.08|133.68|135.83|133.43|0
1651865900000|2022-05-06 19:38:20|136.9|134.5|136.24|133.84|136.9|134.5|136.24|133.84|0
1651865910000|2022-05-06 19:38:30|136.74|134.34|137.44|135.04|137.9|135.5|136.74|134.34|0
1651865920000|2022-05-06 19:38:40|137.49|135.09|137.49|135.09|137.57|135.17|137.4|135|0
1651865930000|2022-05-06 19:38:50|137.4|135|137.82|135.42|137.82|135.42|137.4|135|0
1651865940000|2022-05-06 19:39:00|138.07|135.67|137.9|135.5|138.49|136.09|137.9|135.5|0
1651865950000|2022-05-06 19:39:10|137.65|135.25|137.82|135.42|137.82|135.42|136.78|134.38|0
1651865960000|2022-05-06 19:39:20|137.32|134.92|137.4|135|137.4|135|136.66|134.26|0
1651865970000|2022-05-06 19:39:30|137.36|134.96|137.74|135.34|137.74|135.34|136.9|134.5|0
1651865980000|2022-05-06 19:39:40|137.57|135.17|137.07|134.67|137.57|135.17|137.07|134.67|0
1651865990000|2022-05-06 19:39:50|137.49|135.09|138.49|136.09|138.74|136.34|137.49|135.09|0
1651866000000|2022-05-06 19:40:00|138.7|136.3|138.32|135.92|138.7|136.3|138.32|135.92|0
1651866010000|2022-05-06 19:40:10|137.99|135.59|138.53|136.13|138.53|136.13|137.74|135.34|0
1651866020000|2022-05-06 19:40:20|138.15|135.75|138.49|136.09|138.74|136.34|138.15|135.75|0
1651866030000|2022-05-06 19:40:30|138.4|136|139.24|136.84|139.24|136.84|138.4|136|0
1651866040000|2022-05-06 19:40:40|139.16|136.76|138.65|136.25|139.16|136.76|138.65|136.25|0
1651866050000|2022-05-06 19:40:50|138.57|136.17|138.15|135.75|138.57|136.17|137.94|135.54|0
1651866060000|2022-05-06 19:41:00|137.32|134.92|137.07|134.67|137.32|134.92|136.99|134.59|0
1651866070000|2022-05-06 19:41:10|136.9|134.5|136.65|134.25|136.9|134.5|136.65|134.25|0
1651866080000|2022-05-06 19:41:20|136.49|134.09|137.4|135|137.4|135|136.49|134.09|0
1651866090000|2022-05-06 19:41:30|137.9|135.5|137.49|135.09|137.9|135.5|137.49|135.09|0
1651866100000|2022-05-06 19:41:40|137.19|134.79|137.36|134.96|137.4|135|137.19|134.79|0
1651866110000|2022-05-06 19:41:50|137.15|134.75|137.65|135.25|137.65|135.25|137.07|134.67|0
1651866120000|2022-05-06 19:42:00|137.99|135.59|137.61|135.21|137.99|135.59|137.57|135.17|0
1651866130000|2022-05-06 19:42:10|136.99|134.59|137.99|135.59|137.99|135.59|136.99|134.59|0
1651866140000|2022-05-06 19:42:20|137.73|135.33|136.9|134.5|137.73|135.33|136.9|134.5|0
1651866150000|2022-05-06 19:42:30|136.99|134.59|137.32|134.92|137.32|134.92|136.99|134.59|0
1651866160000|2022-05-06 19:42:40|137.52|135.12|137.4|135|137.52|135.12|137.32|134.92|0
1651866170000|2022-05-06 19:42:50|136.82|134.42|136.82|134.42|136.9|134.5|136.74|134.34|0
1651866180000|2022-05-06 19:43:00|136.74|134.34|136.07|133.67|136.74|134.34|136.07|133.67|0
1651866190000|2022-05-06 19:43:10|136.24|133.84|135.66|133.26|136.24|133.84|135.66|133.26|0
1651866200000|2022-05-06 19:43:20|136.24|133.84|135.78|133.38|136.24|133.84|135.74|133.34|0
1651866210000|2022-05-06 19:43:30|135.91|133.51|135.66|133.26|135.99|133.59|135.66|133.26|0
1651866220000|2022-05-06 19:43:40|135.83|133.43|135.74|133.34|135.91|133.51|135.21|132.81|0
1651866230000|2022-05-06 19:43:50|135.7|133.3|136.57|134.17|136.61|134.21|135.7|133.3|0
1651866240000|2022-05-06 19:44:00|136.16|133.76|136.4|134|136.4|134|135.99|133.59|0
1651866250000|2022-05-06 19:44:10|136.49|134.09|136.65|134.25|137.11|134.71|136.49|134.09|0
1651866260000|2022-05-06 19:44:20|136.9|134.5|137.65|135.25|137.65|135.25|136.9|134.5|0
1651866270000|2022-05-06 19:44:30|137.82|135.42|137.07|134.67|137.82|135.42|137.07|134.67|0
1651866280000|2022-05-06 19:44:40|137.15|134.75|136.9|134.5|137.19|134.79|136.9|134.5|0
1651866290000|2022-05-06 19:44:50|136.49|134.09|135.83|133.43|136.49|134.09|135.74|133.34|0
1651866300000|2022-05-06 19:45:00|136.24|133.84|136.16|133.76|136.49|134.09|136.16|133.76|0
1651866310000|2022-05-06 19:45:10|135.99|133.59|135.08|132.68|135.99|133.59|135.08|132.68|0
1651866320000|2022-05-06 19:45:20|134.84|132.44|134.96|132.56|134.96|132.56|134.67|132.27|0
1651866330000|2022-05-06 19:45:30|135.41|133.01|134.75|132.35|135.41|133.01|134.75|132.35|0
1651866340000|2022-05-06 19:45:40|135.25|132.85|135.25|132.85|135.5|133.1|135.25|132.85|0
1651866350000|2022-05-06 19:45:50|135.33|132.93|135.66|133.26|136.07|133.67|135.33|132.93|0
1651866360000|2022-05-06 19:46:00|135.5|133.1|136.98|134.58|136.98|134.58|135.5|133.1|0
1651866370000|2022-05-06 19:46:10|137.15|134.75|137.61|135.21|137.61|135.21|137.15|134.75|0
1651866380000|2022-05-06 19:46:20|137.73|135.33|138.9|136.5|138.9|136.5|137.73|135.33|0
1651866390000|2022-05-06 19:46:30|138.86|136.46|139.16|136.76|139.62|137.22|138.86|136.46|0
1651866400000|2022-05-06 19:46:40|139.24|136.84|138.48|136.08|139.74|137.34|138.48|136.08|0
1651866410000|2022-05-06 19:46:50|138.4|136|138.65|136.25|138.65|136.25|138.4|136|0
1651866420000|2022-05-06 19:47:00|138.74|136.34|138.23|135.83|138.74|136.34|137.9|135.5|0
1651866430000|2022-05-06 19:47:10|138.82|136.42|138.82|136.42|138.82|136.42|138.23|135.83|0
1651866440000|2022-05-06 19:47:20|139.03|136.63|138.57|136.17|139.03|136.63|138.57|136.17|0
1651866450000|2022-05-06 19:47:30|138.44|136.04|137.9|135.5|138.44|136.04|137.9|135.5|0
1651866460000|2022-05-06 19:47:40|138.15|135.75|138.99|136.59|138.99|136.59|138.15|135.75|0
1651866470000|2022-05-06 19:47:50|138.32|135.92|139.15|136.75|139.15|136.75|138.23|135.83|0
1651866480000|2022-05-06 19:48:00|139.36|136.96|139.36|136.96|139.36|136.96|139.07|136.67|0
1651866490000|2022-05-06 19:48:10|139.32|136.92|140.16|137.76|140.25|137.85|139.32|136.92|0
1651866500000|2022-05-06 19:48:20|140.25|137.85|140.08|137.68|140.33|137.93|140.08|137.68|0
1651866510000|2022-05-06 19:48:30|140.46|138.06|140.42|138.02|140.46|138.06|140.33|137.93|0
1651866520000|2022-05-06 19:48:40|140.5|138.1|140.59|138.19|140.67|138.27|140.5|138.1|0
1651866530000|2022-05-06 19:48:50|140.5|138.1|140.25|137.85|140.5|138.1|139.87|137.47|0
1651866540000|2022-05-06 19:49:00|140.76|138.36|140.59|138.19|140.92|138.52|140.5|138.1|0
1651866550000|2022-05-06 19:49:10|140.76|138.36|140.08|137.68|140.76|138.36|140.08|137.68|0
1651866560000|2022-05-06 19:49:20|140.16|137.76|139.57|137.17|140.16|137.76|139.57|137.17|0
1651866570000|2022-05-06 19:49:30|138.65|136.25|138.4|136|138.65|136.25|138.23|135.83|0
1651866580000|2022-05-06 19:49:40|138.27|135.87|138.57|136.17|138.65|136.25|138.27|135.87|0
1651866590000|2022-05-06 19:49:50|138.9|136.5|139.07|136.67|139.41|137.01|138.9|136.5|0
1651866600000|2022-05-06 19:50:00|140.25|137.85|140.59|138.19|140.59|138.19|139.95|137.55|0
1651866610000|2022-05-06 19:50:10|139.83|137.43|140.42|138.02|140.42|138.02|139.83|137.43|0
1651866620000|2022-05-06 19:50:20|141.26|138.86|141.86|139.46|141.86|139.46|141.26|138.86|0
1651866630000|2022-05-06 19:50:30|142.03|139.63|141.6|139.2|142.32|139.92|141.6|139.2|0
1651866640000|2022-05-06 19:50:40|141.13|138.73|141.05|138.65|141.18|138.78|140.88|138.48|0
1651866650000|2022-05-06 19:50:50|140.25|137.85|140.5|138.1|140.5|138.1|140.12|137.72|0
1651866660000|2022-05-06 19:51:00|140.63|138.23|140.54|138.14|140.75|138.35|140.37|137.97|0
1651866670000|2022-05-06 19:51:10|140.29|137.89|140.75|138.35|140.75|138.35|140.29|137.89|0
1651866680000|2022-05-06 19:51:20|140.67|138.27|139.49|137.09|140.67|138.27|139.49|137.09|0
1651866690000|2022-05-06 19:51:30|139.57|137.17|138.27|135.87|139.57|137.17|138.27|135.87|0
1651866700000|2022-05-06 19:51:40|138.23|135.83|138.48|136.08|138.48|136.08|138.15|135.75|0
1651866710000|2022-05-06 19:51:50|138.57|136.17|138.32|135.92|138.57|136.17|138.19|135.79|0
1651866720000|2022-05-06 19:52:00|137.9|135.5|137.9|135.5|138.15|135.75|137.65|135.25|0
1651866730000|2022-05-06 19:52:10|137.65|135.25|138.4|136|138.4|136|137.65|135.25|0
1651866740000|2022-05-06 19:52:20|137.81|135.41|137.81|135.41|137.81|135.41|137.73|135.33|0
1651866750000|2022-05-06 19:52:30|138.06|135.66|138.32|135.92|138.57|136.17|138.06|135.66|0
1651866760000|2022-05-06 19:52:40|138.23|135.83|138.02|135.62|138.23|135.83|138.02|135.62|0
1651866770000|2022-05-06 19:52:50|137.85|135.45|137.98|135.58|137.98|135.58|137.81|135.41|0
1651866780000|2022-05-06 19:53:00|138.32|135.92|137.4|135|138.32|135.92|137.4|135|0
1651866790000|2022-05-06 19:53:10|137.56|135.16|137.48|135.08|137.56|135.16|137.48|135.08|0
1651866800000|2022-05-06 19:53:20|137.6|135.2|137.9|135.5|138.15|135.75|137.6|135.2|0
1651866810000|2022-05-06 19:53:30|138.06|135.66|138.23|135.83|138.23|135.83|138.06|135.66|0
1651866820000|2022-05-06 19:53:40|138.4|136|138.06|135.66|138.4|136|138.06|135.66|0
1651866830000|2022-05-06 19:53:50|137.98|135.58|137.65|135.25|137.98|135.58|137.65|135.25|0
1651866840000|2022-05-06 19:54:00|137.9|135.5|137.81|135.41|137.9|135.5|137.81|135.41|0
1651866850000|2022-05-06 19:54:10|137.77|135.37|137.98|135.58|138.06|135.66|137.69|135.29|0
1651866860000|2022-05-06 19:54:20|137.73|135.33|138.15|135.75|138.15|135.75|137.73|135.33|0
1651866870000|2022-05-06 19:54:30|138.06|135.66|138.48|136.08|138.48|136.08|138.06|135.66|0
1651866880000|2022-05-06 19:54:40|138.19|135.79|137.81|135.41|138.19|135.79|137.48|135.08|0
1651866890000|2022-05-06 19:54:50|137.31|134.91|137.23|134.83|137.98|135.58|137.23|134.83|0
1651866900000|2022-05-06 19:55:00|137.02|134.62|137.56|135.16|137.56|135.16|137.02|134.62|0
1651866910000|2022-05-06 19:55:10|137.15|134.75|135.66|133.26|137.15|134.75|135.66|133.26|0
1651866920000|2022-05-06 19:55:20|135.41|133.01|135.57|133.17|135.66|133.26|135.41|133.01|0
1651866930000|2022-05-06 19:55:30|135.78|133.38|136.07|133.67|136.23|133.83|135.78|133.38|0
1651866940000|2022-05-06 19:55:40|135.82|133.42|135.82|133.42|135.82|133.42|135.61|133.21|0
1651866950000|2022-05-06 19:55:50|136.48|134.08|136.73|134.33|136.9|134.5|136.48|134.08|0
1651866960000|2022-05-06 19:56:00|136.81|134.41|136.27|133.87|136.85|134.45|136.27|133.87|0
1651866970000|2022-05-06 19:56:10|136.32|133.92|136.48|134.08|136.48|134.08|136.32|133.92|0
1651866980000|2022-05-06 19:56:20|135.99|133.59|136.07|133.67|136.07|133.67|135.99|133.59|0
1651866990000|2022-05-06 19:56:30|136.11|133.71|136.65|134.25|136.65|134.25|136.07|133.67|0
1651867000000|2022-05-06 19:56:40|136.73|134.33|136.9|134.5|136.9|134.5|136.65|134.25|0
1651867010000|2022-05-06 19:56:50|137.15|134.75|136.4|134|137.15|134.75|136.4|134|0
1651867020000|2022-05-06 19:57:00|136.36|133.96|136.15|133.75|136.36|133.96|136.15|133.75|0
1651867030000|2022-05-06 19:57:10|136.07|133.67|136.4|134|136.4|134|136.07|133.67|0
1651867040000|2022-05-06 19:57:20|136.48|134.08|137.23|134.83|137.4|135|136.48|134.08|0
1651867050000|2022-05-06 19:57:30|137.31|134.91|137.06|134.66|137.31|134.91|137.06|134.66|0
1651867060000|2022-05-06 19:57:40|137.1|134.7|137.48|135.08|137.48|135.08|137.1|134.7|0
1651867070000|2022-05-06 19:57:50|137.56|135.16|137.31|134.91|137.56|135.16|137.31|134.91|0
1651867080000|2022-05-06 19:58:00|137.48|135.08|137.4|135|137.48|135.08|136.81|134.41|0
1651867090000|2022-05-06 19:58:10|137.15|134.75|136.73|134.33|137.48|135.08|136.73|134.33|0
1651867100000|2022-05-06 19:58:20|137.15|134.75|137.48|135.08|137.48|135.08|137.15|134.75|0
1651867110000|2022-05-06 19:58:30|137.4|135|137.15|134.75|137.4|135|136.98|134.58|0
1651867120000|2022-05-06 19:58:40|137.81|135.41|137.81|135.41|137.81|135.41|137.81|135.41|0
1651867130000|2022-05-06 19:58:50|138.15|135.75|137.48|135.08|138.15|135.75|137.48|135.08|0
1651867140000|2022-05-06 19:59:00|137.31|134.91|137.48|135.08|137.48|135.08|137.31|134.91|0
1651867150000|2022-05-06 19:59:10|136.98|134.58|137.48|135.08|137.48|135.08|136.94|134.54|0
1651867160000|2022-05-06 19:59:20|137.52|135.12|137.81|135.41|137.81|135.41|137.31|134.91|0
1651867170000|2022-05-06 19:59:30|137.65|135.25|136.98|134.58|137.65|135.25|136.98|134.58|0
1651867180000|2022-05-06 19:59:40|136.94|134.54|136.9|134.5|136.94|134.54|136.65|134.25|0
1651867190000|2022-05-06 19:59:50|137.06|134.66|137.15|134.75|137.31|134.91|136.98|134.58|0
1651867200000|2022-05-06 20:00:00|136.65|134.25|135.98|133.58|136.65|134.25|135.98|133.58|0
1651867210000|2022-05-06 20:00:10|135.9|133.5|136.02|133.62|136.02|133.62|135.9|133.5|0
1651867220000|2022-05-06 20:00:20|135.82|133.42|136.48|134.08|136.48|134.08|135.82|133.42|0
1651867230000|2022-05-06 20:00:30|136.15|133.75|136.32|133.92|136.4|134|136.15|133.75|0
1651867240000|2022-05-06 20:00:40|136.48|134.08|136.07|133.67|136.48|134.08|136.07|133.67|0
1651867250000|2022-05-06 20:00:50|135.98|133.58|135.98|133.58|136.15|133.75|135.98|133.58|0
1651867260000|2022-05-06 20:01:00|135.9|133.5|135.65|133.25|135.9|133.5|135.53|133.13|0
1651867270000|2022-05-06 20:01:10|135.32|132.92|135.41|133.01|135.49|133.09|135.32|132.92|0
1651867280000|2022-05-06 20:01:20|135.49|133.09|135.41|133.01|135.49|133.09|135.41|133.01|0
1651867290000|2022-05-06 20:01:30|135.49|133.09|135.24|132.84|135.65|133.25|135.24|132.84|0
1651867300000|2022-05-06 20:01:40|135.12|132.72|135.16|132.76|135.16|132.76|135.12|132.72|0
1651867310000|2022-05-06 20:01:50|135.24|132.84|135.53|133.13|135.57|133.17|135.24|132.84|0
1651867320000|2022-05-06 20:02:00|135.49|133.09|135.16|132.76|135.49|133.09|135.12|132.72|0
1651867330000|2022-05-06 20:02:10|135.12|132.72|134.91|132.51|135.12|132.72|134.91|132.51|0
1651867340000|2022-05-06 20:02:20|134.83|132.43|135.16|132.76|135.16|132.76|134.83|132.43|0
1651867350000|2022-05-06 20:02:30|134.99|132.59|134.91|132.51|135.08|132.68|134.91|132.51|0
1651867360000|2022-05-06 20:02:40|135.08|132.68|134.75|132.35|135.08|132.68|134.75|132.35|0
1651867370000|2022-05-06 20:02:50|134.83|132.43|134.75|132.35|134.83|132.43|134.75|132.35|0
1651867380000|2022-05-06 20:03:00|134.58|132.18|134.42|132.02|134.58|132.18|134.42|132.02|0
1651867390000|2022-05-06 20:03:10|134.34|131.94|134.26|131.86|134.34|131.94|134.26|131.86|0
1651867400000|2022-05-06 20:03:20|134.09|131.69|134.34|131.94|134.34|131.94|134.09|131.69|0
1651867410000|2022-05-06 20:03:30|134.42|132.02|134.17|131.77|134.42|132.02|134.17|131.77|0
1651867420000|2022-05-06 20:03:40|134.26|131.86|134.17|131.77|134.26|131.86|134.09|131.69|0
1651867430000|2022-05-06 20:03:50|134.09|131.69|134.17|131.77|134.17|131.77|134.09|131.69|0
1651867440000|2022-05-06 20:04:00|134.26|131.86|134.26|131.86|134.26|131.86|134.26|131.86|0
1651867450000|2022-05-06 20:04:10|134.34|131.94|134.34|131.94|134.5|132.1|134.34|131.94|0
1651867460000|2022-05-06 20:04:20|134.42|132.02|134.17|131.77|134.42|132.02|134.17|131.77|0
1651867470000|2022-05-06 20:04:30|134.09|131.69|134.25|131.85|134.25|131.85|134.09|131.69|0
1651867480000|2022-05-06 20:04:40|134.09|131.69|134.05|131.65|134.09|131.69|134.01|131.61|0
1651867490000|2022-05-06 20:04:50|133.56|131.16|133.39|130.99|133.68|131.28|133.39|130.99|0
1651867500000|2022-05-06 20:05:00|133.31|130.91|133.44|131.04|133.68|131.28|133.31|130.91|0
1651867510000|2022-05-06 20:05:10|133.52|131.12|133.85|131.45|133.85|131.45|133.52|131.12|0
1651867520000|2022-05-06 20:05:20|133.72|131.32|133.93|131.53|133.93|131.53|133.72|131.32|0
1651867530000|2022-05-06 20:05:30|133.68|131.28|133.52|131.12|133.68|131.28|133.44|131.04|0
1651867540000|2022-05-06 20:05:40|133.44|131.04|133.68|131.28|133.68|131.28|133.44|131.04|0
1651867550000|2022-05-06 20:05:50|133.52|131.12|133.52|131.12|133.6|131.2|133.52|131.12|0
1651867560000|2022-05-06 20:06:00|133.56|131.16|133.19|130.79|133.56|131.16|133.19|130.79|0
1651867570000|2022-05-06 20:06:10|133.11|130.71|133.35|130.95|133.35|130.95|133.11|130.71|0
1651867580000|2022-05-06 20:06:20|133.23|130.83|133.27|130.87|133.27|130.87|132.95|130.55|0
1651867590000|2022-05-06 20:06:30|133.11|130.71|132.95|130.55|133.11|130.71|132.87|130.47|0
1651867600000|2022-05-06 20:06:40|133.03|130.63|133.19|130.79|133.19|130.79|133.03|130.63|0
1651867610000|2022-05-06 20:06:50|133.27|130.87|133.52|131.12|133.52|131.12|133.27|130.87|0
1651867620000|2022-05-06 20:07:00|133.39|130.99|133.6|131.2|133.6|131.2|133.39|130.99|0
1651867630000|2022-05-06 20:07:10|133.84|131.44|133.68|131.28|133.84|131.44|133.68|131.28|0
1651867640000|2022-05-06 20:07:20|133.84|131.44|133.68|131.28|133.97|131.57|133.68|131.28|0
1651867650000|2022-05-06 20:07:30|133.93|131.53|133.93|131.53|133.93|131.53|133.93|131.53|0
1651867660000|2022-05-06 20:07:40|134.01|131.61|134.29|131.89|134.29|131.89|134.01|131.61|0
1651867670000|2022-05-06 20:07:50|134.34|131.94|134.42|132.02|134.5|132.1|134.34|131.94|0
1651867680000|2022-05-06 20:08:00|134.5|132.1|134.58|132.18|134.58|132.18|134.5|132.1|0
1651867690000|2022-05-06 20:08:10|134.66|132.26|134.13|131.73|134.66|132.26|134.13|131.73|0
1651867700000|2022-05-06 20:08:20|134.09|131.69|136.86|134.46|136.94|134.54|134.09|131.69|0
1651867710000|2022-05-06 20:08:30|134.81|132.41|132.47|130.07|134.85|132.45|132.47|130.07|0
1651867720000|2022-05-06 20:08:40|132.27|129.87|132.11|129.71|132.35|129.95|132.11|129.71|0
1651867730000|2022-05-06 20:08:50|132.03|129.63|131.78|129.38|132.03|129.63|131.78|129.38|0
1651867740000|2022-05-06 20:09:00|131.94|129.54|132.35|129.95|132.35|129.95|131.94|129.54|0
1651867750000|2022-05-06 20:09:10|132.15|129.75|131.94|129.54|132.15|129.75|131.94|129.54|0
1651867760000|2022-05-06 20:09:20|132.03|129.63|132.03|129.63|132.03|129.63|131.94|129.54|0
1651867770000|2022-05-06 20:09:30|131.94|129.54|131.86|129.46|131.94|129.54|131.86|129.46|0
1651867780000|2022-05-06 20:09:40|131.78|129.38|131.7|129.3|131.86|129.46|131.7|129.3|0
1651867790000|2022-05-06 20:09:50|131.86|129.46|132.03|129.63|132.03|129.63|131.86|129.46|0
1651867800000|2022-05-06 20:10:00|132.11|129.71|131.86|129.46|132.11|129.71|131.86|129.46|0
1651867810000|2022-05-06 20:10:10|131.94|129.54|131.86|129.46|131.94|129.54|131.86|129.46|0
1651867820000|2022-05-06 20:10:20|131.74|129.34|131.86|129.46|131.94|129.54|131.74|129.34|0
1651867830000|2022-05-06 20:10:30|131.94|129.54|131.94|129.54|131.94|129.54|131.94|129.54|0
1651867840000|2022-05-06 20:10:40|132.03|129.63|132.11|129.71|132.11|129.71|132.03|129.63|0
1651867850000|2022-05-06 20:10:50|132.03|129.63|131.94|129.54|132.03|129.63|131.86|129.46|0
1651867860000|2022-05-06 20:11:00|131.86|129.46|132.03|129.63|132.03|129.63|131.86|129.46|0
1651867870000|2022-05-06 20:11:10|131.86|129.46|131.7|129.3|131.86|129.46|131.7|129.3|0
1651867880000|2022-05-06 20:11:20|131.78|129.38|131.82|129.42|131.86|129.46|131.78|129.38|0
1651867890000|2022-05-06 20:11:30|131.78|129.38|131.9|129.5|131.9|129.5|131.78|129.38|0
1651867900000|2022-05-06 20:11:40|131.94|129.54|132.06|129.66|132.06|129.66|131.86|129.46|0
1651867910000|2022-05-06 20:11:50|131.86|129.46|131.94|129.54|131.94|129.54|131.86|129.46|0
1651867920000|2022-05-06 20:12:00|131.78|129.38|131.94|129.54|131.94|129.54|131.78|129.38|0
1651867930000|2022-05-06 20:12:10|132.03|129.63|132.03|129.63|132.03|129.63|131.98|129.58|0
1651867940000|2022-05-06 20:12:20|131.94|129.54|132.11|129.71|132.11|129.71|131.94|129.54|0
1651867950000|2022-05-06 20:12:30|132.06|129.66|132.02|129.62|132.11|129.71|132.02|129.62|0
1651867960000|2022-05-06 20:12:40|132.06|129.66|131.94|129.54|132.06|129.66|131.94|129.54|0
1651867970000|2022-05-06 20:12:50|132.02|129.62|131.94|129.54|132.11|129.71|131.94|129.54|0
1651867980000|2022-05-06 20:13:00|131.62|129.22|131.78|129.38|131.78|129.38|131.62|129.22|0
1651867990000|2022-05-06 20:13:10|131.66|129.26|131.54|129.14|131.66|129.26|131.54|129.14|0
1651868000000|2022-05-06 20:13:20|131.62|129.22|131.62|129.22|131.62|129.22|131.62|129.22|0
1651868010000|2022-05-06 20:13:30|131.54|129.14|131.37|128.97|131.54|129.14|131.37|128.97|0
1651868020000|2022-05-06 20:13:40|131.46|129.06|131.29|128.89|131.46|129.06|131.21|128.81|0
1651868030000|2022-05-06 20:13:50|131.37|128.97|131.13|128.73|131.37|128.97|131.13|128.73|0
1651868040000|2022-05-06 20:14:00|131.05|128.65|130.89|128.49|131.13|128.73|130.89|128.49|0
1651868050000|2022-05-06 20:14:10|130.73|128.33|130.68|128.28|130.81|128.41|130.68|128.28|0
1651868060000|2022-05-06 20:14:20|130.65|128.25|130.32|127.92|130.65|128.25|130.32|127.92|0
1651868070000|2022-05-06 20:14:30|130.48|128.08|130.48|128.08|130.56|128.16|130.32|127.92|0
1651868080000|2022-05-06 20:14:40|130.4|128|130.32|127.92|130.4|128|130.32|127.92|0
1651868090000|2022-05-06 20:14:50|130.36|127.96|130.48|128.08|130.56|128.16|130.36|127.96|0
1652079900000|2022-05-09 07:05:00|126.42|124.02|126.22|123.82|126.42|124.02|126.18|123.78|0
1652079910000|2022-05-09 07:05:10|126.26|123.86|126.34|123.94|126.42|124.02|126.26|123.86|0
1652079920000|2022-05-09 07:05:20|126.22|123.82|125.98|123.58|126.22|123.82|125.98|123.58|0
1652079930000|2022-05-09 07:05:30|125.82|123.42|125.63|123.23|125.82|123.42|125.63|123.23|0
1652079940000|2022-05-09 07:05:40|125.79|123.39|125.82|123.42|125.9|123.5|125.79|123.39|0
1652079950000|2022-05-09 07:05:50|125.71|123.31|125.39|122.99|125.71|123.31|125.39|122.99|0
1652079960000|2022-05-09 07:06:00|125.55|123.15|125.39|122.99|125.55|123.15|125.39|122.99|0
1652079970000|2022-05-09 07:06:10|125.55|123.15|125.86|123.46|125.86|123.46|125.55|123.15|0
1652079980000|2022-05-09 07:06:20|125.94|123.54|125.94|123.54|126.02|123.62|125.94|123.54|0
1652079990000|2022-05-09 07:06:30|125.86|123.46|125.86|123.46|126.02|123.62|125.86|123.46|0
1652080000000|2022-05-09 07:06:40|125.79|123.39|125.67|123.27|125.79|123.39|125.63|123.23|0
1652080010000|2022-05-09 07:06:50|125.55|123.15|125.51|123.11|125.55|123.15|125.47|123.07|0
1652080020000|2022-05-09 07:07:00|125.55|123.15|125.39|122.99|125.55|123.15|125.39|122.99|0
1652080030000|2022-05-09 07:07:10|125.35|122.95|125.47|123.07|125.47|123.07|125.35|122.95|0
1652080040000|2022-05-09 07:07:20|125.63|123.23|126.18|123.78|126.18|123.78|125.63|123.23|0
1652080050000|2022-05-09 07:07:30|126.26|123.86|126.26|123.86|126.41|124.01|126.14|123.74|0
1652080060000|2022-05-09 07:07:40|126.1|123.7|126.26|123.86|126.26|123.86|126.1|123.7|0
1652080070000|2022-05-09 07:07:50|126.57|124.17|126.65|124.25|126.77|124.37|126.57|124.17|0
1652080080000|2022-05-09 07:08:00|126.57|124.17|126.65|124.25|126.65|124.25|126.57|124.17|0
1652080090000|2022-05-09 07:08:10|126.61|124.21|126.61|124.21|126.61|124.21|126.57|124.17|0
1652080100000|2022-05-09 07:08:20|126.57|124.17|126.57|124.17|126.61|124.21|126.57|124.17|0
1652080110000|2022-05-09 07:08:30|126.61|124.21|126.57|124.17|126.65|124.25|126.53|124.13|0
1652080120000|2022-05-09 07:08:40|126.49|124.09|126.61|124.21|126.61|124.21|126.49|124.09|0
1652080130000|2022-05-09 07:08:50|126.65|124.25|126.49|124.09|126.65|124.25|126.49|124.09|0
1652080140000|2022-05-09 07:09:00|126.37|123.97|126.57|124.17|126.57|124.17|126.37|123.97|0
1652080150000|2022-05-09 07:09:10|126.53|124.13|126.49|124.09|126.61|124.21|126.49|124.09|0
1652080160000|2022-05-09 07:09:20|126.53|124.13|126.97|124.57|126.97|124.57|126.53|124.13|0
1652080170000|2022-05-09 07:09:30|126.89|124.49|126.89|124.49|126.89|124.49|126.81|124.41|0
1652080180000|2022-05-09 07:09:40|126.85|124.45|126.85|124.45|126.89|124.49|126.85|124.45|0
1652080190000|2022-05-09 07:09:50|126.73|124.33|126.69|124.29|126.73|124.33|126.65|124.25|0
1652080200000|2022-05-09 07:10:00|126.77|124.37|126.77|124.37|126.77|124.37|126.73|124.33|0
1652080210000|2022-05-09 07:10:10|126.92|124.52|126.81|124.41|126.97|124.57|126.81|124.41|0
1652080220000|2022-05-09 07:10:20|127|124.6|127.2|124.8|127.2|124.8|127|124.6|0
1652080230000|2022-05-09 07:10:30|127.76|125.36|127.76|125.36|127.76|125.36|127.68|125.28|0
1652080240000|2022-05-09 07:10:40|127.84|125.44|127.84|125.44|128.07|125.67|127.84|125.44|0
1652080250000|2022-05-09 07:10:50|127.76|125.36|127.99|125.59|127.99|125.59|127.76|125.36|0
1652080260000|2022-05-09 07:11:00|127.95|125.55|127.91|125.51|127.95|125.55|127.84|125.44|0
1652080270000|2022-05-09 07:11:10|128.03|125.63|128.03|125.63|128.03|125.63|127.99|125.59|0
1652080280000|2022-05-09 07:11:20|127.91|125.51|128.23|125.83|128.23|125.83|127.91|125.51|0
1652080290000|2022-05-09 07:11:30|128.31|125.91|127.99|125.59|128.31|125.91|127.99|125.59|0
1652080300000|2022-05-09 07:11:40|127.91|125.51|127.87|125.47|128.03|125.63|127.87|125.47|0
1652080310000|2022-05-09 07:11:50|127.84|125.44|127.99|125.59|127.99|125.59|127.84|125.44|0
1652080320000|2022-05-09 07:12:00|128.07|125.67|127.99|125.59|128.07|125.67|127.99|125.59|0
1652080330000|2022-05-09 07:12:10|127.91|125.51|127.91|125.51|128.07|125.67|127.91|125.51|0
1652080340000|2022-05-09 07:12:20|127.99|125.59|128.07|125.67|128.31|125.91|127.99|125.59|0
1652080350000|2022-05-09 07:12:30|127.99|125.59|127.95|125.55|127.99|125.59|127.95|125.55|0
1652080360000|2022-05-09 07:12:40|127.91|125.51|127.83|125.43|127.99|125.59|127.83|125.43|0
1652080370000|2022-05-09 07:12:50|127.91|125.51|127.87|125.47|127.99|125.59|127.87|125.47|0
1652080380000|2022-05-09 07:13:00|127.83|125.43|127.87|125.47|127.87|125.47|127.83|125.43|0
1652080390000|2022-05-09 07:13:10|127.99|125.59|128.19|125.79|128.19|125.79|127.99|125.59|0
1652080400000|2022-05-09 07:13:20|128.11|125.71|128.07|125.67|128.19|125.79|128.03|125.63|0
1652080410000|2022-05-09 07:13:30|128.23|125.83|128.31|125.91|128.35|125.95|128.23|125.83|0
1652080420000|2022-05-09 07:13:40|128.15|125.75|127.99|125.59|128.15|125.75|127.99|125.59|0
1652080430000|2022-05-09 07:13:50|127.91|125.51|128.11|125.71|128.11|125.71|127.91|125.51|0
1652080440000|2022-05-09 07:14:00|128.03|125.63|127.95|125.55|128.03|125.63|127.91|125.51|0
1652080450000|2022-05-09 07:14:10|127.91|125.51|128.03|125.63|128.03|125.63|127.91|125.51|0
1652080460000|2022-05-09 07:14:20|128.15|125.75|128.03|125.63|128.15|125.75|128.03|125.63|0
1652080470000|2022-05-09 07:14:30|128.11|125.71|128.11|125.71|128.15|125.75|128.11|125.71|0
1652080480000|2022-05-09 07:14:40|128.15|125.75|128.07|125.67|128.15|125.75|128.07|125.67|0
1652080490000|2022-05-09 07:14:50|128.11|125.71|128.15|125.75|128.15|125.75|127.99|125.59|0
1652080500000|2022-05-09 07:15:00|128.11|125.71|128.19|125.79|128.19|125.79|128.11|125.71|0
1652080510000|2022-05-09 07:15:10|128.11|125.71|128.11|125.71|128.15|125.75|128.11|125.71|0
1652080520000|2022-05-09 07:15:20|128.27|125.87|128.15|125.75|128.47|126.07|128.15|125.75|0
1652080530000|2022-05-09 07:15:30|127.91|125.51|127.87|125.47|128.15|125.75|127.87|125.47|0
1652080540000|2022-05-09 07:15:40|127.75|125.35|127.44|125.04|127.75|125.35|127.44|125.04|0
1652080550000|2022-05-09 07:15:50|127.28|124.88|127.28|124.88|127.32|124.92|127.28|124.88|0
1652080560000|2022-05-09 07:16:00|127.44|125.04|127.2|124.8|127.55|125.15|127.2|124.8|0
1652080570000|2022-05-09 07:16:10|126.96|124.56|126.73|124.33|126.96|124.56|126.73|124.33|0
1652080580000|2022-05-09 07:16:20|126.65|124.25|126.49|124.09|126.65|124.25|126.49|124.09|0
1652080590000|2022-05-09 07:16:30|126.57|124.17|126.49|124.09|126.65|124.25|126.45|124.05|0
1652080600000|2022-05-09 07:16:40|126.41|124.01|126.13|123.73|126.41|124.01|126.13|123.73|0
1652080610000|2022-05-09 07:16:50|126.33|123.93|127.04|124.64|127.04|124.64|126.33|123.93|0
1652080620000|2022-05-09 07:17:00|127|124.6|126.37|123.97|127|124.6|126.37|123.97|0
1652080630000|2022-05-09 07:17:10|126.29|123.89|126.33|123.93|126.33|123.93|126.29|123.89|0
1652080640000|2022-05-09 07:17:20|126.25|123.85|126.25|123.85|126.37|123.97|126.25|123.85|0
1652080650000|2022-05-09 07:17:30|126.13|123.73|126.06|123.66|126.13|123.73|126.02|123.62|0
1652080660000|2022-05-09 07:17:40|126.1|123.7|126.25|123.85|126.25|123.85|125.94|123.54|0
1652080670000|2022-05-09 07:17:50|126.41|124.01|126.17|123.77|126.41|124.01|126.17|123.77|0
1652080680000|2022-05-09 07:18:00|126.21|123.81|126.49|124.09|126.49|124.09|126.21|123.81|0
1652080690000|2022-05-09 07:18:10|126.41|124.01|126.45|124.05|126.57|124.17|126.41|124.01|0
1652080700000|2022-05-09 07:18:20|126.53|124.13|126.61|124.21|126.61|124.21|126.49|124.09|0
1652080710000|2022-05-09 07:18:30|126.57|124.17|126.53|124.13|126.73|124.33|126.53|124.13|0
1652080720000|2022-05-09 07:18:40|126.65|124.25|126.49|124.09|126.65|124.25|126.49|124.09|0
1652080730000|2022-05-09 07:18:50|126.53|124.13|126.45|124.05|126.53|124.13|126.45|124.05|0
1652080740000|2022-05-09 07:19:00|126.37|123.97|126.65|124.25|126.73|124.33|126.37|123.97|0
1652080750000|2022-05-09 07:19:10|126.57|124.17|126.17|123.77|126.57|124.17|126.17|123.77|0
1652080760000|2022-05-09 07:19:20|126.13|123.73|126.41|124.01|126.41|124.01|126.1|123.7|0
1652080770000|2022-05-09 07:19:30|126.37|123.97|126.02|123.62|126.37|123.97|126.02|123.62|0
1652080780000|2022-05-09 07:19:40|125.98|123.58|125.86|123.46|125.98|123.58|125.62|123.22|0
1652080790000|2022-05-09 07:19:50|125.78|123.38|125.66|123.26|125.9|123.5|125.66|123.26|0
1652080800000|2022-05-09 07:20:00|125.74|123.34|125.82|123.42|125.98|123.58|125.74|123.34|0
1652080810000|2022-05-09 07:20:10|125.78|123.38|125.47|123.07|125.78|123.38|125.47|123.07|0
1652080820000|2022-05-09 07:20:20|125.39|122.99|125.23|122.83|125.39|122.99|125.23|122.83|0
1652080830000|2022-05-09 07:20:30|125.31|122.91|125.39|122.99|125.39|122.99|125.23|122.83|0
1652080840000|2022-05-09 07:20:40|125.15|122.75|125.08|122.68|125.15|122.75|124.92|122.52|0
1652080850000|2022-05-09 07:20:50|125.23|122.83|125|122.6|125.23|122.83|125|122.6|0
1652080860000|2022-05-09 07:21:00|124.96|122.56|124.76|122.36|124.96|122.56|124.76|122.36|0
1652080870000|2022-05-09 07:21:10|124.88|122.48|124.72|122.32|125.04|122.64|124.72|122.32|0
1652080880000|2022-05-09 07:21:20|124.69|122.29|124.8|122.4|124.8|122.4|124.61|122.21|0
1652080890000|2022-05-09 07:21:30|124.69|122.29|124.45|122.05|124.69|122.29|124.45|122.05|0
1652080900000|2022-05-09 07:21:40|124.3|121.9|123.98|121.58|124.3|121.9|123.98|121.58|0
1652080910000|2022-05-09 07:21:50|124.1|121.7|124.37|121.97|124.37|121.97|124.1|121.7|0
1652080920000|2022-05-09 07:22:00|124.45|122.05|124.45|122.05|124.45|122.05|124.37|121.97|0
1652080930000|2022-05-09 07:22:10|124.3|121.9|124.22|121.82|124.49|122.09|124.22|121.82|0
1652080940000|2022-05-09 07:22:20|124.14|121.74|124.68|122.28|124.68|122.28|124.14|121.74|0
1652080950000|2022-05-09 07:22:30|124.45|122.05|124.45|122.05|124.64|122.24|124.45|122.05|0
1652080960000|2022-05-09 07:22:40|124.57|122.17|124.53|122.13|124.57|122.17|124.53|122.13|0
1652080970000|2022-05-09 07:22:50|124.45|122.05|124.22|121.82|124.45|122.05|124.22|121.82|0
1652080980000|2022-05-09 07:23:00|124.25|121.85|123.98|121.58|124.25|121.85|123.98|121.58|0
1652080990000|2022-05-09 07:23:10|123.91|121.51|123.83|121.43|123.91|121.51|123.75|121.35|0
1652081000000|2022-05-09 07:23:20|123.79|121.39|123.98|121.58|124.3|121.9|123.79|121.39|0
1652081010000|2022-05-09 07:23:30|124.06|121.66|123.83|121.43|124.06|121.66|123.83|121.43|0
1652081020000|2022-05-09 07:23:40|123.94|121.54|123.63|121.23|123.94|121.54|123.63|121.23|0
1652081030000|2022-05-09 07:23:50|123.67|121.27|123.75|121.35|123.75|121.35|123.67|121.27|0
1652081040000|2022-05-09 07:24:00|123.63|121.23|123.67|121.27|123.75|121.35|123.63|121.23|0
1652081050000|2022-05-09 07:24:10|123.6|121.2|123.6|121.2|123.67|121.27|123.6|121.2|0
1652081060000|2022-05-09 07:24:20|123.67|121.27|123.71|121.31|123.75|121.35|123.67|121.27|0
1652081070000|2022-05-09 07:24:30|123.63|121.23|123.36|120.96|123.67|121.27|123.36|120.96|0
1652081080000|2022-05-09 07:24:40|123.44|121.04|123.32|120.92|123.44|121.04|123.21|120.81|0
1652081090000|2022-05-09 07:24:50|123.36|120.96|123.48|121.08|123.48|121.08|123.21|120.81|0
1652081100000|2022-05-09 07:25:00|123.32|120.92|123.32|120.92|123.32|120.92|123.13|120.73|0
1652081110000|2022-05-09 07:25:10|123.36|120.96|123.48|121.08|123.48|121.08|123.36|120.96|0
1652081120000|2022-05-09 07:25:20|123.44|121.04|123.29|120.89|123.52|121.12|123.29|120.89|0
1652081130000|2022-05-09 07:25:30|123.13|120.73|123.01|120.61|123.21|120.81|123.01|120.61|0
1652081140000|2022-05-09 07:25:40|123.05|120.65|123.21|120.81|123.24|120.84|123.05|120.65|0
1652081150000|2022-05-09 07:25:50|123.29|120.89|123.21|120.81|123.4|121|123.21|120.81|0
1652081160000|2022-05-09 07:26:00|123.36|120.96|122.98|120.58|123.36|120.96|122.98|120.58|0
1652081170000|2022-05-09 07:26:10|122.82|120.42|123.21|120.81|123.21|120.81|122.82|120.42|0
1652081180000|2022-05-09 07:26:20|123.05|120.65|123.28|120.88|123.28|120.88|123.05|120.65|0
1652081190000|2022-05-09 07:26:30|123.75|121.35|124.29|121.89|124.45|122.05|123.75|121.35|0
1652081200000|2022-05-09 07:26:40|124.02|121.62|124.02|121.62|124.02|121.62|123.67|121.27|0
1652081210000|2022-05-09 07:26:50|124.14|121.74|123.86|121.46|124.29|121.89|123.86|121.46|0
1652081220000|2022-05-09 07:27:00|123.83|121.43|124.37|121.97|124.37|121.97|123.83|121.43|0
1652081230000|2022-05-09 07:27:10|124.29|121.89|124.29|121.89|124.29|121.89|124.25|121.85|0
1652081240000|2022-05-09 07:27:20|124.18|121.78|123.98|121.58|124.18|121.78|123.98|121.58|0
1652081250000|2022-05-09 07:27:30|124.02|121.62|124.06|121.66|124.14|121.74|124.02|121.62|0
1652081260000|2022-05-09 07:27:40|123.9|121.5|123.83|121.43|123.9|121.5|123.79|121.39|0
1652081270000|2022-05-09 07:27:50|123.98|121.58|124.14|121.74|124.14|121.74|123.98|121.58|0
1652081280000|2022-05-09 07:28:00|123.9|121.5|123.52|121.12|123.9|121.5|123.52|121.12|0
1652081290000|2022-05-09 07:28:10|123.44|121.04|123.71|121.31|123.83|121.43|123.44|121.04|0
1652081300000|2022-05-09 07:28:20|123.75|121.35|123.52|121.12|123.75|121.35|123.52|121.12|0
1652081310000|2022-05-09 07:28:30|123.4|121|123.44|121.04|123.44|121.04|123.17|120.77|0
1652081320000|2022-05-09 07:28:40|123.48|121.08|123.32|120.92|123.48|121.08|123.28|120.88|0
1652081330000|2022-05-09 07:28:50|123.36|120.96|123.75|121.35|123.75|121.35|123.36|120.96|0
1652081340000|2022-05-09 07:29:00|123.59|121.19|123.32|120.92|123.59|121.19|123.32|120.92|0
1652081350000|2022-05-09 07:29:10|123.36|120.96|123.32|120.92|123.4|121|123.32|120.92|0
1652081360000|2022-05-09 07:29:20|123.59|121.19|123.71|121.31|123.75|121.35|123.59|121.19|0
1652081370000|2022-05-09 07:29:30|123.75|121.35|123.83|121.43|123.83|121.43|123.52|121.12|0
1652081380000|2022-05-09 07:29:40|124.06|121.66|124.29|121.89|124.29|121.89|124.06|121.66|0
1652081390000|2022-05-09 07:29:50|124.37|121.97|124.06|121.66|124.37|121.97|124.06|121.66|0
1652081400000|2022-05-09 07:30:00|124.21|121.81|123.83|121.43|124.21|121.81|123.83|121.43|0
1652081410000|2022-05-09 07:30:10|124.06|121.66|124.02|121.62|124.1|121.7|124.02|121.62|0
1652081420000|2022-05-09 07:30:20|124.21|121.81|124.29|121.89|124.29|121.89|124.17|121.77|0
1652081430000|2022-05-09 07:30:30|124.37|121.97|124.14|121.74|124.37|121.97|124.14|121.74|0
1652081440000|2022-05-09 07:30:40|124.17|121.77|124.14|121.74|124.33|121.93|124.06|121.66|0
1652081450000|2022-05-09 07:30:50|124.1|121.7|123.67|121.27|124.1|121.7|123.67|121.27|0
1652081460000|2022-05-09 07:31:00|123.71|121.31|123.63|121.23|123.71|121.31|123.59|121.19|0
1652081470000|2022-05-09 07:31:10|123.59|121.19|123.63|121.23|123.71|121.31|123.59|121.19|0
1652081480000|2022-05-09 07:31:20|123.75|121.35|124.21|121.81|124.21|121.81|123.75|121.35|0
1652081490000|2022-05-09 07:31:30|124.1|121.7|124.06|121.66|124.1|121.7|124.06|121.66|0
1652081500000|2022-05-09 07:31:40|124.14|121.74|124.17|121.77|124.17|121.77|124.14|121.74|0
1652081510000|2022-05-09 07:31:50|124.25|121.85|124.45|122.05|124.45|122.05|124.25|121.85|0
1652081520000|2022-05-09 07:32:00|124.29|121.89|124.8|122.4|124.8|122.4|124.29|121.89|0
1652081530000|2022-05-09 07:32:10|124.95|122.55|124.95|122.55|125.03|122.63|124.95|122.55|0
1652081540000|2022-05-09 07:32:20|124.92|122.52|124.76|122.36|124.92|122.52|124.76|122.36|0
1652081550000|2022-05-09 07:32:30|124.87|122.47|124.8|122.4|124.92|122.52|124.76|122.36|0
1652081560000|2022-05-09 07:32:40|124.84|122.44|124.99|122.59|125.15|122.75|124.84|122.44|0
1652081570000|2022-05-09 07:32:50|125.15|122.75|125.62|123.22|125.62|123.22|125.15|122.75|0
1652081580000|2022-05-09 07:33:00|126.01|123.61|125.93|123.53|126.21|123.81|125.93|123.53|0
1652081590000|2022-05-09 07:33:10|126.01|123.61|125.7|123.3|126.01|123.61|125.7|123.3|0
1652081600000|2022-05-09 07:33:20|125.78|123.38|125.7|123.3|125.89|123.49|125.7|123.3|0
1652081610000|2022-05-09 07:33:30|125.66|123.26|125.23|122.83|125.66|123.26|125.23|122.83|0
1652081620000|2022-05-09 07:33:40|125.31|122.91|125.42|123.02|125.42|123.02|125.31|122.91|0
1652081630000|2022-05-09 07:33:50|125.58|123.18|125.58|123.18|125.58|123.18|125.5|123.1|0
1652081640000|2022-05-09 07:34:00|125.66|123.26|125.78|123.38|125.78|123.38|125.62|123.22|0
1652081650000|2022-05-09 07:34:10|125.89|123.49|125.93|123.53|125.93|123.53|125.81|123.41|0
1652081660000|2022-05-09 07:34:20|125.89|123.49|125.93|123.53|125.93|123.53|125.89|123.49|0
1652081670000|2022-05-09 07:34:30|126.13|123.73|126.13|123.73|126.13|123.73|126.09|123.69|0
1652081680000|2022-05-09 07:34:40|126.36|123.96|126.33|123.93|126.36|123.96|126.25|123.85|0
1652081690000|2022-05-09 07:34:50|126.36|123.96|126.4|124|126.4|124|126.33|123.93|0
1652081700000|2022-05-09 07:35:00|126.56|124.16|126.44|124.04|126.56|124.16|126.44|124.04|0
1652081710000|2022-05-09 07:35:10|126.4|124|126.25|123.85|126.44|124.04|126.25|123.85|0
1652081720000|2022-05-09 07:35:20|126.21|123.81|126.68|124.28|126.68|124.28|126.21|123.81|0
1652081730000|2022-05-09 07:35:30|126.72|124.32|126.72|124.32|126.8|124.4|126.68|124.28|0
1652081740000|2022-05-09 07:35:40|126.8|124.4|126.91|124.51|126.91|124.51|126.8|124.4|0
1652081750000|2022-05-09 07:35:50|126.88|124.48|126.72|124.32|126.91|124.51|126.72|124.32|0
1652081760000|2022-05-09 07:36:00|126.68|124.28|126.64|124.24|126.68|124.28|126.48|124.08|0
1652081770000|2022-05-09 07:36:10|126.68|124.28|126.36|123.96|126.68|124.28|126.36|123.96|0
1652081780000|2022-05-09 07:36:20|126.28|123.88|126.25|123.85|126.28|123.88|126.17|123.77|0
1652081790000|2022-05-09 07:36:30|126.4|124|126.36|123.96|126.44|124.04|126.36|123.96|0
1652081800000|2022-05-09 07:36:40|126.25|123.85|126.17|123.77|126.25|123.85|126.09|123.69|0
1652081810000|2022-05-09 07:36:50|126.25|123.85|126.17|123.77|126.25|123.85|126.17|123.77|0
1652081820000|2022-05-09 07:37:00|126.05|123.65|125.97|123.57|126.05|123.65|125.89|123.49|0
1652081830000|2022-05-09 07:37:10|125.81|123.41|125.85|123.45|125.85|123.45|125.81|123.41|0
1652081840000|2022-05-09 07:37:20|125.77|123.37|125.89|123.49|125.93|123.53|125.77|123.37|0
1652081850000|2022-05-09 07:37:30|125.62|123.22|125.62|123.22|125.62|123.22|125.58|123.18|0
1652081860000|2022-05-09 07:37:40|125.73|123.33|125.81|123.41|125.81|123.41|125.7|123.3|0
1652081870000|2022-05-09 07:37:50|125.77|123.37|126.05|123.65|126.05|123.65|125.77|123.37|0
1652081880000|2022-05-09 07:38:00|126.01|123.61|125.7|123.3|126.01|123.61|125.7|123.3|0
1652081890000|2022-05-09 07:38:10|125.97|123.57|126.01|123.61|126.01|123.61|125.97|123.57|0
1652081900000|2022-05-09 07:38:20|126.09|123.69|126.17|123.77|126.25|123.85|126.09|123.69|0
1652081910000|2022-05-09 07:38:30|126.32|123.92|126.4|124|126.4|124|126.28|123.88|0
1652081920000|2022-05-09 07:38:40|126.32|123.92|126.56|124.16|126.56|124.16|126.32|123.92|0
1652081930000|2022-05-09 07:38:50|126.52|124.12|126.25|123.85|126.52|124.12|126.25|123.85|0
1652081940000|2022-05-09 07:39:00|126.17|123.77|126.01|123.61|126.17|123.77|126.01|123.61|0
1652081950000|2022-05-09 07:39:10|126.05|123.65|126.01|123.61|126.05|123.65|126.01|123.61|0
1652081960000|2022-05-09 07:39:20|126.13|123.73|126.01|123.61|126.17|123.77|126.01|123.61|0
1652081970000|2022-05-09 07:39:30|126.09|123.69|126.09|123.69|126.2|123.8|126.01|123.61|0
1652081980000|2022-05-09 07:39:40|126.05|123.65|126.09|123.69|126.09|123.69|126.01|123.61|0
1652081990000|2022-05-09 07:39:50|126.05|123.65|126.17|123.77|126.17|123.77|126.05|123.65|0
1652082000000|2022-05-09 07:40:00|126.24|123.84|125.97|123.57|126.24|123.84|125.97|123.57|0
1652082010000|2022-05-09 07:40:10|125.93|123.53|125.77|123.37|125.93|123.53|125.7|123.3|0
1652082020000|2022-05-09 07:40:20|125.85|123.45|125.81|123.41|125.93|123.53|125.81|123.41|0
1652082030000|2022-05-09 07:40:30|125.93|123.53|125.85|123.45|126.01|123.61|125.85|123.45|0
1652082040000|2022-05-09 07:40:40|125.93|123.53|125.73|123.33|125.93|123.53|125.69|123.29|0
1652082050000|2022-05-09 07:40:50|125.77|123.37|126.05|123.65|126.05|123.65|125.77|123.37|0
1652082060000|2022-05-09 07:41:00|126.01|123.61|125.69|123.29|126.01|123.61|125.69|123.29|0
1652082070000|2022-05-09 07:41:10|125.62|123.22|125.65|123.25|125.65|123.25|125.62|123.22|0
1652082080000|2022-05-09 07:41:20|125.54|123.14|125.54|123.14|125.54|123.14|125.54|123.14|0
1652082090000|2022-05-09 07:41:30|125.58|123.18|125.62|123.22|125.62|123.22|125.54|123.14|0
1652082100000|2022-05-09 07:41:40|125.58|123.18|125.85|123.45|125.85|123.45|125.58|123.18|0
1652082110000|2022-05-09 07:41:50|125.69|123.29|125.62|123.22|125.85|123.45|125.58|123.18|0
1652082120000|2022-05-09 07:42:00|125.38|122.98|125.42|123.02|125.54|123.14|125.3|122.9|0
1652082130000|2022-05-09 07:42:10|125.38|122.98|125.3|122.9|125.46|123.06|125.3|122.9|0
1652082140000|2022-05-09 07:42:20|125.34|122.94|125.11|122.71|125.34|122.94|125.11|122.71|0
1652082150000|2022-05-09 07:42:30|125.03|122.63|124.87|122.47|125.03|122.63|124.87|122.47|0
1652082160000|2022-05-09 07:42:40|124.71|122.31|124.64|122.24|124.71|122.31|124.6|122.2|0
1652082170000|2022-05-09 07:42:50|124.52|122.12|124.56|122.16|124.56|122.16|124.52|122.12|0
1652082180000|2022-05-09 07:43:00|124.52|122.12|124.68|122.28|124.76|122.36|124.52|122.12|0
1652082190000|2022-05-09 07:43:10|124.6|122.2|124.44|122.04|124.6|122.2|124.44|122.04|0
1652082200000|2022-05-09 07:43:20|124.56|122.16|124.68|122.28|124.68|122.28|124.56|122.16|0
1652082210000|2022-05-09 07:43:30|124.79|122.39|124.79|122.39|124.87|122.47|124.79|122.39|0
1652082220000|2022-05-09 07:43:40|124.83|122.43|124.6|122.2|124.83|122.43|124.6|122.2|0
1652082230000|2022-05-09 07:43:50|124.68|122.28|124.83|122.43|124.83|122.43|124.68|122.28|0
1652082240000|2022-05-09 07:44:00|124.68|122.28|124.56|122.16|124.68|122.28|124.56|122.16|0
1652082250000|2022-05-09 07:44:10|124.68|122.28|125.07|122.67|125.07|122.67|124.68|122.28|0
1652082260000|2022-05-09 07:44:20|125.1|122.7|124.83|122.43|125.1|122.7|124.83|122.43|0
1652082270000|2022-05-09 07:44:30|124.75|122.35|124.99|122.59|124.99|122.59|124.75|122.35|0
1652082280000|2022-05-09 07:44:40|124.91|122.51|124.75|122.35|124.91|122.51|124.75|122.35|0
1652082290000|2022-05-09 07:44:50|124.6|122.2|124.4|122|124.6|122.2|124.4|122|0
1652082300000|2022-05-09 07:45:00|124.44|122.04|124.75|122.35|124.75|122.35|124.44|122.04|0
1652082310000|2022-05-09 07:45:10|124.71|122.31|124.83|122.43|124.95|122.55|124.71|122.31|0
1652082320000|2022-05-09 07:45:20|124.75|122.35|124.52|122.12|124.75|122.35|124.52|122.12|0
1652082330000|2022-05-09 07:45:30|124.4|122|124.44|122.04|124.48|122.08|124.4|122|0
1652082340000|2022-05-09 07:45:40|124.36|121.96|124.32|121.92|124.36|121.96|124.29|121.89|0
1652082350000|2022-05-09 07:45:50|124.44|122.04|124.44|122.04|124.44|122.04|124.29|121.89|0
1652082360000|2022-05-09 07:46:00|124.36|121.96|124.29|121.89|124.36|121.96|124.25|121.85|0
1652082370000|2022-05-09 07:46:10|124.4|122|124.29|121.89|124.4|122|124.29|121.89|0
1652082380000|2022-05-09 07:46:20|124.25|121.85|124.6|122.2|124.6|122.2|124.25|121.85|0
1652082390000|2022-05-09 07:46:30|124.68|122.28|125.07|122.67|125.07|122.67|124.68|122.28|0
1652082400000|2022-05-09 07:46:40|124.99|122.59|124.6|122.2|124.99|122.59|124.6|122.2|0
1652082410000|2022-05-09 07:46:50|124.68|122.28|124.52|122.12|124.71|122.31|124.52|122.12|0
1652082420000|2022-05-09 07:47:00|124.64|122.24|124.52|122.12|124.68|122.28|124.52|122.12|0
1652082430000|2022-05-09 07:47:10|124.64|122.24|124.68|122.28|124.68|122.28|124.64|122.24|0
1652082440000|2022-05-09 07:47:20|124.87|122.47|124.83|122.43|124.95|122.55|124.83|122.43|0
1652082450000|2022-05-09 07:47:30|124.95|122.55|124.75|122.35|124.95|122.55|124.75|122.35|0
1652082460000|2022-05-09 07:47:40|124.6|122.2|124.44|122.04|124.6|122.2|124.44|122.04|0
1652082470000|2022-05-09 07:47:50|124.48|122.08|124.52|122.12|124.6|122.2|124.48|122.08|0
1652082480000|2022-05-09 07:48:00|124.4|122|124.36|121.96|124.52|122.12|124.36|121.96|0
1652082490000|2022-05-09 07:48:10|124.17|121.77|124.17|121.77|124.17|121.77|124.05|121.65|0
1652082500000|2022-05-09 07:48:20|124.44|122.04|124.52|122.12|124.56|122.16|124.44|122.04|0
1652082510000|2022-05-09 07:48:30|124.48|122.08|124.44|122.04|124.52|122.12|124.44|122.04|0
1652082520000|2022-05-09 07:48:40|124.56|122.16|124.52|122.12|124.56|122.16|124.48|122.08|0
1652082530000|2022-05-09 07:48:50|124.6|122.2|124.56|122.16|124.63|122.23|124.56|122.16|0
1652082540000|2022-05-09 07:49:00|124.63|122.23|124.68|122.28|124.71|122.31|124.63|122.23|0
1652082550000|2022-05-09 07:49:10|124.79|122.39|124.95|122.55|125.02|122.62|124.79|122.39|0
1652082560000|2022-05-09 07:49:20|125.02|122.62|124.91|122.51|125.02|122.62|124.91|122.51|0
1652082570000|2022-05-09 07:49:30|124.99|122.59|124.67|122.27|124.99|122.59|124.67|122.27|0
1652082580000|2022-05-09 07:49:40|124.6|122.2|124.83|122.43|124.83|122.43|124.6|122.2|0
1652082590000|2022-05-09 07:49:50|124.71|122.31|124.79|122.39|124.79|122.39|124.71|122.31|0
1652082600000|2022-05-09 07:50:00|124.75|122.35|124.99|122.59|124.99|122.59|124.75|122.35|0
1652082610000|2022-05-09 07:50:10|124.95|122.55|124.91|122.51|124.95|122.55|124.83|122.43|0
1652082620000|2022-05-09 07:50:20|124.95|122.55|124.83|122.43|124.95|122.55|124.83|122.43|0
1652082630000|2022-05-09 07:50:30|124.79|122.39|124.75|122.35|124.79|122.39|124.75|122.35|0
1652082640000|2022-05-09 07:50:40|124.6|122.2|124.44|122.04|124.6|122.2|124.44|122.04|0
1652082650000|2022-05-09 07:50:50|124.36|121.96|124.4|122|124.4|122|124.36|121.96|0
1652082660000|2022-05-09 07:51:00|124.6|122.2|124.52|122.12|124.6|122.2|124.52|122.12|0
1652082670000|2022-05-09 07:51:10|124.48|122.08|124.36|121.96|124.48|122.08|124.32|121.92|0
1652082680000|2022-05-09 07:51:20|124.17|121.77|124.28|121.88|124.32|121.92|124.13|121.73|0
1652082690000|2022-05-09 07:51:30|124.4|122|124.63|122.23|124.63|122.23|124.4|122|0
1652082700000|2022-05-09 07:51:40|124.6|122.2|124.36|121.96|124.6|122.2|124.36|121.96|0
1652082710000|2022-05-09 07:51:50|124.28|121.88|124.09|121.69|124.28|121.88|124.09|121.69|0
1652082720000|2022-05-09 07:52:00|124.13|121.73|124.17|121.77|124.21|121.81|124.13|121.73|0
1652082730000|2022-05-09 07:52:10|124.21|121.81|124.09|121.69|124.24|121.84|124.09|121.69|0
1652082740000|2022-05-09 07:52:20|124.21|121.81|124.44|122.04|124.44|122.04|124.21|121.81|0
1652082750000|2022-05-09 07:52:30|124.52|122.12|124.6|122.2|124.6|122.2|124.44|122.04|0
1652082760000|2022-05-09 07:52:40|124.75|122.35|124.52|122.12|124.79|122.39|124.52|122.12|0
1652082770000|2022-05-09 07:52:50|124.44|122.04|124.21|121.81|124.44|122.04|124.21|121.81|0
1652082780000|2022-05-09 07:53:00|124.13|121.73|123.74|121.34|124.13|121.73|123.74|121.34|0
1652082790000|2022-05-09 07:53:10|123.58|121.18|123.7|121.3|123.7|121.3|123.58|121.18|0
1652082800000|2022-05-09 07:53:20|123.66|121.26|123.7|121.3|123.7|121.3|123.58|121.18|0
1652082810000|2022-05-09 07:53:30|123.66|121.26|123.74|121.34|123.74|121.34|123.58|121.18|0
1652082820000|2022-05-09 07:53:40|123.62|121.22|123.47|121.07|123.62|121.22|123.47|121.07|0
1652082830000|2022-05-09 07:53:50|123.43|121.03|123.47|121.07|123.47|121.07|123.43|121.03|0
1652082840000|2022-05-09 07:54:00|123.39|120.99|123.2|120.8|123.39|120.99|123.2|120.8|0
1652082850000|2022-05-09 07:54:10|123.16|120.76|122.27|119.87|123.16|120.76|122.19|119.79|0
1652082860000|2022-05-09 07:54:20|122.5|120.1|122.66|120.26|122.66|120.26|122.39|119.99|0
1652082870000|2022-05-09 07:54:30|122.81|120.41|122.81|120.41|122.81|120.41|122.77|120.37|0
1652082880000|2022-05-09 07:54:40|122.73|120.33|122.81|120.41|122.81|120.41|122.73|120.33|0
1652082890000|2022-05-09 07:54:50|122.89|120.49|122.89|120.49|122.97|120.57|122.89|120.49|0
1652082900000|2022-05-09 07:55:00|122.97|120.57|122.66|120.26|122.97|120.57|122.66|120.26|0
1652082910000|2022-05-09 07:55:10|122.19|119.79|122.42|120.02|122.42|120.02|122.19|119.79|0
1652082920000|2022-05-09 07:55:20|122.62|120.22|122.73|120.33|122.73|120.33|122.58|120.18|0
1652082930000|2022-05-09 07:55:30|122.66|120.26|122.62|120.22|122.66|120.26|122.58|120.18|0
1652082940000|2022-05-09 07:55:40|122.66|120.26|122.66|120.26|122.66|120.26|122.62|120.22|0
1652082950000|2022-05-09 07:55:50|122.58|120.18|122.81|120.41|122.81|120.41|118.26|115.86|0
1652082960000|2022-05-09 07:56:00|123.89|121.49|124.09|121.69|124.09|121.69|123.89|121.49|0
1652082970000|2022-05-09 07:56:10|123.86|121.46|123.93|121.53|123.93|121.53|123.86|121.46|0
1652082990000|2022-05-09 07:56:30|123.86|121.46|123.86|121.46|123.86|121.46|123.74|121.34|0
1652083000000|2022-05-09 07:56:40|123.78|121.38|123.66|121.26|123.78|121.38|123.55|121.15|0
1652083010000|2022-05-09 07:56:50|123.78|121.38|123.93|121.53|123.93|121.53|123.66|121.26|0
1652083020000|2022-05-09 07:57:00|123.86|121.46|123.78|121.38|123.86|121.46|123.66|121.26|0
1652083030000|2022-05-09 07:57:10|123.7|121.3|123.7|121.3|123.7|121.3|123.55|121.15|0
1652083040000|2022-05-09 07:57:20|123.66|121.26|123.66|121.26|123.66|121.26|123.62|121.22|0
1652083050000|2022-05-09 07:57:30|123.32|120.92|123.62|121.22|123.62|121.22|123.32|120.92|0
1652083060000|2022-05-09 07:57:40|123.66|121.26|123.39|120.99|123.66|121.26|123.39|120.99|0
1652083070000|2022-05-09 07:57:50|123.47|121.07|123.47|121.07|123.55|121.15|123.47|121.07|0
1652083080000|2022-05-09 07:58:00|123.43|121.03|123.47|121.07|123.55|121.15|123.43|121.03|0
1652083090000|2022-05-09 07:58:10|123.55|121.15|123.78|121.38|123.89|121.49|123.55|121.15|0
1652083100000|2022-05-09 07:58:20|123.82|121.42|123.86|121.46|123.86|121.46|123.82|121.42|0
1652083110000|2022-05-09 07:58:30|123.78|121.38|123.82|121.42|123.82|121.42|123.7|121.3|0
1652083120000|2022-05-09 07:58:40|123.51|121.11|123.24|120.84|123.51|121.11|123.24|120.84|0
1652083130000|2022-05-09 07:58:50|123.16|120.76|122.93|120.53|123.16|120.76|122.85|120.45|0
1652083140000|2022-05-09 07:59:00|122.81|120.41|122.58|120.18|122.81|120.41|122.54|120.14|0
1652083150000|2022-05-09 07:59:10|122.7|120.3|122.54|120.14|122.78|120.38|122.54|120.14|0
1652083160000|2022-05-09 07:59:20|122.39|119.99|122.54|120.14|122.54|120.14|122.39|119.99|0
1652083170000|2022-05-09 07:59:30|122.5|120.1|122.7|120.3|122.7|120.3|122.5|120.1|0
1652083180000|2022-05-09 07:59:40|122.85|120.45|123.01|120.61|123.01|120.61|122.85|120.45|0
1652083190000|2022-05-09 07:59:50|123.08|120.68|122.93|120.53|123.08|120.68|122.93|120.53|0
1652083200000|2022-05-09 08:00:00|122.85|120.45|122.62|120.22|122.93|120.53|122.62|120.22|0
1652083210000|2022-05-09 08:00:10|122.7|120.3|122.43|120.03|122.7|120.3|122.43|120.03|0
1652083220000|2022-05-09 08:00:20|122.31|119.91|122.39|119.99|122.39|119.99|122.24|119.84|0
1652083230000|2022-05-09 08:00:30|122.54|120.14|122.24|119.84|122.54|120.14|122.24|119.84|0
1652083240000|2022-05-09 08:00:40|122.39|119.99|122.31|119.91|122.39|119.99|122.31|119.91|0
1652083250000|2022-05-09 08:00:50|122.16|119.76|122.39|119.99|122.47|120.07|122.16|119.76|0
1652083260000|2022-05-09 08:01:00|122.7|120.3|122.73|120.33|122.73|120.33|122.7|120.3|0
1652083270000|2022-05-09 08:01:10|122.62|120.22|122.39|119.99|122.62|120.22|122.24|119.84|0
1652083280000|2022-05-09 08:01:20|122.43|120.03|122.39|119.99|122.47|120.07|122.39|119.99|0
1652083290000|2022-05-09 08:01:30|122.43|120.03|122.24|119.84|122.43|120.03|122.24|119.84|0
1652083300000|2022-05-09 08:01:40|122.31|119.91|122.54|120.14|122.54|120.14|122.31|119.91|0
1652083310000|2022-05-09 08:01:50|122.7|120.3|122.62|120.22|122.7|120.3|122.62|120.22|0
1652083320000|2022-05-09 08:02:00|122.54|120.14|122.24|119.84|122.54|120.14|122.24|119.84|0
1652083330000|2022-05-09 08:02:10|122.16|119.76|122.16|119.76|122.24|119.84|122.16|119.76|0
1652083340000|2022-05-09 08:02:20|122.24|119.84|121.85|119.45|122.24|119.84|121.85|119.45|0
1652083350000|2022-05-09 08:02:30|122.2|119.8|122.24|119.84|122.24|119.84|122.08|119.68|0
1652083360000|2022-05-09 08:02:40|121.85|119.45|121.93|119.53|121.97|119.57|121.85|119.45|0
1652083370000|2022-05-09 08:02:50|121.78|119.38|121.78|119.38|121.85|119.45|121.7|119.3|0
1652083380000|2022-05-09 08:03:00|121.81|119.41|121.93|119.53|121.93|119.53|121.7|119.3|0
1652083390000|2022-05-09 08:03:10|121.85|119.45|121.78|119.38|121.93|119.53|121.78|119.38|0
1652083400000|2022-05-09 08:03:20|121.81|119.41|121.89|119.49|121.89|119.49|121.81|119.41|0
1652083410000|2022-05-09 08:03:30|121.85|119.45|121.81|119.41|121.85|119.45|121.78|119.38|0
1652083420000|2022-05-09 08:03:40|121.85|119.45|121.81|119.41|121.85|119.45|121.78|119.38|0
1652083430000|2022-05-09 08:03:50|121.74|119.34|121.7|119.3|121.78|119.38|121.7|119.3|0
1652083440000|2022-05-09 08:04:00|121.62|119.22|121.24|118.84|121.62|119.22|121.24|118.84|0
1652083450000|2022-05-09 08:04:10|121.17|118.77|120.86|118.46|121.17|118.77|120.86|118.46|0
1652083460000|2022-05-09 08:04:20|120.94|118.54|121.16|118.76|121.16|118.76|120.9|118.5|0
1652083470000|2022-05-09 08:04:30|121.24|118.84|121.47|119.07|121.51|119.11|121.24|118.84|0
1652083480000|2022-05-09 08:04:40|121.62|119.22|121.78|119.38|121.85|119.45|121.62|119.22|0
1652083490000|2022-05-09 08:04:50|121.66|119.26|121.62|119.22|121.66|119.26|121.55|119.15|0
1652083500000|2022-05-09 08:05:00|121.58|119.18|121.47|119.07|121.58|119.18|121.47|119.07|0
1652083510000|2022-05-09 08:05:10|121.39|118.99|121.47|119.07|121.51|119.11|121.39|118.99|0
1652083520000|2022-05-09 08:05:20|121.55|119.15|121.2|118.8|121.55|119.15|121.2|118.8|0
1652083530000|2022-05-09 08:05:30|121.24|118.84|121.12|118.72|121.24|118.84|121.09|118.69|0
1652083540000|2022-05-09 08:05:40|121.09|118.69|121.28|118.88|121.28|118.88|121.09|118.69|0
1652083550000|2022-05-09 08:05:50|121.16|118.76|121.28|118.88|121.32|118.92|121.09|118.69|0
1652083560000|2022-05-09 08:06:00|121.39|118.99|121.24|118.84|121.39|118.99|121.24|118.84|0
1652083570000|2022-05-09 08:06:10|121.16|118.76|121.2|118.8|121.32|118.92|121.16|118.76|0
1652083580000|2022-05-09 08:06:20|121.32|118.92|121.35|118.95|121.35|118.95|121.24|118.84|0
1652083590000|2022-05-09 08:06:30|121.39|118.99|121.24|118.84|121.39|118.99|121.24|118.84|0
1652083600000|2022-05-09 08:06:40|121.39|118.99|121.24|118.84|121.39|118.99|121.24|118.84|0
1652083610000|2022-05-09 08:06:50|121.32|118.92|121.24|118.84|121.32|118.92|121.24|118.84|0
1652083620000|2022-05-09 08:07:00|121.32|118.92|121.24|118.84|121.32|118.92|121.24|118.84|0
1652083630000|2022-05-09 08:07:10|121.28|118.88|121.32|118.92|121.32|118.92|121.28|118.88|0
1652083640000|2022-05-09 08:07:20|121.24|118.84|121.47|119.07|121.47|119.07|121.09|118.69|0
1652083650000|2022-05-09 08:07:30|121.7|119.3|121.62|119.22|121.85|119.45|121.62|119.22|0
1652083660000|2022-05-09 08:07:40|121.77|119.37|121.93|119.53|121.93|119.53|121.73|119.33|0
1652083670000|2022-05-09 08:07:50|121.85|119.45|121.81|119.41|121.85|119.45|121.81|119.41|0
1652083680000|2022-05-09 08:08:00|121.85|119.45|121.77|119.37|121.85|119.45|121.73|119.33|0
1652083690000|2022-05-09 08:08:10|121.81|119.41|121.81|119.41|121.81|119.41|121.77|119.37|0
1652083700000|2022-05-09 08:08:20|121.77|119.37|122.12|119.72|122.12|119.72|121.77|119.37|0
1652083710000|2022-05-09 08:08:30|122.08|119.68|122.46|120.06|122.46|120.06|122.08|119.68|0
1652083720000|2022-05-09 08:08:40|122.5|120.1|122.5|120.1|122.62|120.22|122.5|120.1|0
1652083730000|2022-05-09 08:08:50|122.39|119.99|122.39|119.99|122.42|120.02|122.39|119.99|0
1652083740000|2022-05-09 08:09:00|122.46|120.06|122.54|120.14|122.54|120.14|122.46|120.06|0
1652083750000|2022-05-09 08:09:10|122.58|120.18|122.69|120.29|122.69|120.29|122.58|120.18|0
1652083760000|2022-05-09 08:09:20|122.62|120.22|122.93|120.53|122.93|120.53|122.62|120.22|0
1652083770000|2022-05-09 08:09:30|122.96|120.56|122.93|120.53|122.96|120.56|122.89|120.49|0
1652083780000|2022-05-09 08:09:40|123|120.6|123|120.6|123|120.6|123|120.6|0
1652083790000|2022-05-09 08:09:50|122.93|120.53|122.93|120.53|122.96|120.56|122.93|120.53|0
1652083800000|2022-05-09 08:10:00|122.89|120.49|122.31|119.91|122.89|120.49|122.31|119.91|0
1652083810000|2022-05-09 08:10:10|122.39|119.99|122.39|119.99|122.39|119.99|122.39|119.99|0
1652083820000|2022-05-09 08:10:20|122.35|119.95|122.73|120.33|122.77|120.37|122.35|119.95|0
1652083830000|2022-05-09 08:10:30|122.69|120.29|123|120.6|123|120.6|122.69|120.29|0
1652083840000|2022-05-09 08:10:40|122.92|120.52|123.19|120.79|123.19|120.79|122.92|120.52|0
1652083850000|2022-05-09 08:10:50|123.35|120.95|123.35|120.95|123.35|120.95|123.35|120.95|0
1652083860000|2022-05-09 08:11:00|123.23|120.83|123.39|120.99|123.39|120.99|123.16|120.76|0
1652083870000|2022-05-09 08:11:10|123.31|120.91|123.35|120.95|123.35|120.95|123.23|120.83|0
1652083880000|2022-05-09 08:11:20|123.39|120.99|123.39|120.99|123.39|120.99|123.31|120.91|0
1652083890000|2022-05-09 08:11:30|123.23|120.83|123.19|120.79|123.23|120.83|123.08|120.68|0
1652083900000|2022-05-09 08:11:40|123.12|120.72|123.04|120.64|123.12|120.72|123.04|120.64|0
1652083910000|2022-05-09 08:11:50|123.12|120.72|122.77|120.37|123.12|120.72|122.77|120.37|0
1652083920000|2022-05-09 08:12:00|122.85|120.45|123.04|120.64|123.08|120.68|122.85|120.45|0
1652083930000|2022-05-09 08:12:10|122.96|120.56|122.85|120.45|122.96|120.56|122.85|120.45|0
1652083940000|2022-05-09 08:12:20|123.12|120.72|123.08|120.68|123.12|120.72|123|120.6|0
1652083950000|2022-05-09 08:12:30|123.16|120.76|123.16|120.76|123.19|120.79|123.16|120.76|0
1652083960000|2022-05-09 08:12:40|123.08|120.68|123.08|120.68|123.08|120.68|122.92|120.52|0
1652083970000|2022-05-09 08:12:50|123.04|120.64|122.69|120.29|123.04|120.64|122.69|120.29|0
1652083980000|2022-05-09 08:13:00|122.77|120.37|122.73|120.33|122.85|120.45|122.69|120.29|0
1652083990000|2022-05-09 08:13:10|122.62|120.22|122.46|120.06|122.73|120.33|122.46|120.06|0
1652084000000|2022-05-09 08:13:20|122.54|120.14|122.46|120.06|122.62|120.22|122.46|120.06|0
1652084010000|2022-05-09 08:13:30|122.62|120.22|122.69|120.29|122.69|120.29|122.46|120.06|0
1652084020000|2022-05-09 08:13:40|122.77|120.37|122.77|120.37|122.92|120.52|122.77|120.37|0
1652084030000|2022-05-09 08:13:50|122.85|120.45|122.58|120.18|122.85|120.45|122.58|120.18|0
1652084040000|2022-05-09 08:14:00|122.77|120.37|122.73|120.33|122.77|120.37|122.62|120.22|0
1652084050000|2022-05-09 08:14:10|122.69|120.29|122.92|120.52|122.92|120.52|122.69|120.29|0
1652084060000|2022-05-09 08:14:20|122.85|120.45|122.92|120.52|122.92|120.52|122.85|120.45|0
1652084070000|2022-05-09 08:14:30|122.81|120.41|122.77|120.37|122.81|120.41|122.77|120.37|0
1652084080000|2022-05-09 08:14:40|122.65|120.25|122.39|119.99|122.65|120.25|122.39|119.99|0
1652084090000|2022-05-09 08:14:50|122.54|120.14|122.62|120.22|122.65|120.25|122.54|120.14|0
1652084100000|2022-05-09 08:15:00|122.5|120.1|122.73|120.33|122.73|120.33|122.5|120.1|0
1652084110000|2022-05-09 08:15:10|122.77|120.37|122.77|120.37|122.85|120.45|122.77|120.37|0
1652084120000|2022-05-09 08:15:20|122.73|120.33|122.54|120.14|122.73|120.33|122.54|120.14|0
1652084130000|2022-05-09 08:15:30|122.62|120.22|122.34|119.94|122.62|120.22|122.34|119.94|0
1652084140000|2022-05-09 08:15:40|122.38|119.98|122.34|119.94|122.38|119.98|122.23|119.83|0
1652084150000|2022-05-09 08:15:50|122.38|119.98|121.96|119.56|122.38|119.98|121.96|119.56|0
1652084160000|2022-05-09 08:16:00|121.92|119.52|121.62|119.22|121.92|119.52|121.31|118.91|0
1652084170000|2022-05-09 08:16:10|121.88|119.48|121.77|119.37|121.88|119.48|121.77|119.37|0
1652084180000|2022-05-09 08:16:20|121.88|119.48|122.11|119.71|122.11|119.71|121.88|119.48|0
1652084190000|2022-05-09 08:16:30|122.27|119.87|122.31|119.91|122.31|119.91|122.27|119.87|0
1652084200000|2022-05-09 08:16:40|122.42|120.02|122.88|120.48|122.88|120.48|122.42|120.02|0
1652084210000|2022-05-09 08:16:50|123|120.6|123.19|120.79|123.19|120.79|123|120.6|0
1652084220000|2022-05-09 08:17:00|123.15|120.75|123.19|120.79|123.19|120.79|123.15|120.75|0
1652084230000|2022-05-09 08:17:10|123.23|120.83|123.19|120.79|123.27|120.87|123.19|120.79|0
1652084240000|2022-05-09 08:17:20|123.23|120.83|123.19|120.79|123.23|120.83|123.15|120.75|0
1652084250000|2022-05-09 08:17:30|123.23|120.83|122.88|120.48|123.23|120.83|122.81|120.41|0
1652084260000|2022-05-09 08:17:40|122.85|120.45|122.77|120.37|122.85|120.45|122.77|120.37|0
1652084270000|2022-05-09 08:17:50|122.69|120.29|122.69|120.29|122.69|120.29|122.65|120.25|0
1652084280000|2022-05-09 08:18:00|122.65|120.25|122.77|120.37|122.77|120.37|122.61|120.21|0
1652084290000|2022-05-09 08:18:10|122.73|120.33|122.46|120.06|122.73|120.33|122.46|120.06|0
1652084300000|2022-05-09 08:18:20|122.54|120.14|122.46|120.06|122.61|120.21|122.46|120.06|0
1652084310000|2022-05-09 08:18:30|122.54|120.14|122.23|119.83|122.54|120.14|122.23|119.83|0
1652084320000|2022-05-09 08:18:40|122|119.6|121.73|119.33|122|119.6|121.73|119.33|0
1652084330000|2022-05-09 08:18:50|121.65|119.25|121.62|119.22|121.77|119.37|121.62|119.22|0
1652084340000|2022-05-09 08:19:00|121.69|119.29|121.73|119.33|121.77|119.37|121.69|119.29|0
1652084350000|2022-05-09 08:19:10|121.77|119.37|121.85|119.45|121.85|119.45|121.77|119.37|0
1652084360000|2022-05-09 08:19:20|121.81|119.41|121.54|119.14|121.81|119.41|121.54|119.14|0
1652084370000|2022-05-09 08:19:30|121.5|119.1|121.54|119.14|121.54|119.14|121.42|119.02|0
1652084380000|2022-05-09 08:19:40|121.5|119.1|121.42|119.02|121.5|119.1|121.42|119.02|0
1652084390000|2022-05-09 08:19:50|121.54|119.14|121.62|119.22|121.62|119.22|121.54|119.14|0
1652084400000|2022-05-09 08:20:00|121.69|119.29|121.54|119.14|121.69|119.29|121.54|119.14|0
1652084410000|2022-05-09 08:20:10|121.46|119.06|121.46|119.06|121.46|119.06|121.46|119.06|0
1652084420000|2022-05-09 08:20:20|121.5|119.1|121.85|119.45|121.85|119.45|121.5|119.1|0
1652084430000|2022-05-09 08:20:30|121.92|119.52|122|119.6|122|119.6|121.73|119.33|0
1652084440000|2022-05-09 08:20:40|122.15|119.75|122.15|119.75|122.15|119.75|122.15|119.75|0
1652084450000|2022-05-09 08:20:50|122.31|119.91|122.38|119.98|122.38|119.98|122.31|119.91|0
1652084460000|2022-05-09 08:21:00|122.23|119.83|122.15|119.75|122.23|119.83|122.15|119.75|0
1652084470000|2022-05-09 08:21:10|121.88|119.48|121.69|119.29|121.92|119.52|121.69|119.29|0
1652084480000|2022-05-09 08:21:20|121.77|119.37|121.5|119.1|121.77|119.37|121.5|119.1|0
1652084490000|2022-05-09 08:21:30|121.54|119.14|121.62|119.22|121.62|119.22|121.46|119.06|0
1652084500000|2022-05-09 08:21:40|121.54|119.14|121.77|119.37|121.77|119.37|121.54|119.14|0
1652084510000|2022-05-09 08:21:50|121.69|119.29|121.92|119.52|121.92|119.52|121.69|119.29|0
1652084520000|2022-05-09 08:22:00|121.88|119.48|121.62|119.22|121.88|119.48|121.62|119.22|0
1652084530000|2022-05-09 08:22:10|121.77|119.37|121.58|119.18|121.77|119.37|121.58|119.18|0
1652084540000|2022-05-09 08:22:20|121.39|118.99|121.23|118.83|121.39|118.99|121.23|118.83|0
1652084550000|2022-05-09 08:22:30|121.19|118.79|121.31|118.91|121.31|118.91|121.19|118.79|0
1652084560000|2022-05-09 08:22:40|121.27|118.87|121.31|118.91|121.35|118.95|121.19|118.79|0
1652084570000|2022-05-09 08:22:50|121.46|119.06|121.5|119.1|121.5|119.1|121.42|119.02|0
1652084580000|2022-05-09 08:23:00|121.54|119.14|121.23|118.83|121.54|119.14|121.23|118.83|0
1652084590000|2022-05-09 08:23:10|121.31|118.91|121.23|118.83|121.31|118.91|121.23|118.83|0
1652084600000|2022-05-09 08:23:20|121.27|118.87|121.01|118.61|121.27|118.87|121.01|118.61|0
1652084610000|2022-05-09 08:23:30|121.08|118.68|121.16|118.76|121.16|118.76|121.04|118.64|0
1652084620000|2022-05-09 08:23:40|121.12|118.72|121.04|118.64|121.12|118.72|121.04|118.64|0
1652084630000|2022-05-09 08:23:50|121.01|118.61|120.93|118.53|121.01|118.61|120.89|118.49|0
1652084640000|2022-05-09 08:24:00|121.01|118.61|120.93|118.53|121.01|118.61|120.85|118.45|0
1652084650000|2022-05-09 08:24:10|120.97|118.57|121.16|118.76|121.16|118.76|120.93|118.53|0
1652084660000|2022-05-09 08:24:20|121.19|118.79|121.04|118.64|121.23|118.83|121.04|118.64|0
1652084670000|2022-05-09 08:24:30|121.01|118.61|120.97|118.57|121.08|118.68|120.97|118.57|0
1652084680000|2022-05-09 08:24:40|121.01|118.61|120.89|118.49|121.01|118.61|120.85|118.45|0
1652084690000|2022-05-09 08:24:50|120.78|118.38|120.85|118.45|120.85|118.45|120.78|118.38|0
1652084700000|2022-05-09 08:25:00|120.93|118.53|120.85|118.45|120.93|118.53|120.85|118.45|0
1652084710000|2022-05-09 08:25:10|120.81|118.41|120.93|118.53|120.97|118.57|120.81|118.41|0
1652084720000|2022-05-09 08:25:20|121|118.6|121.04|118.64|121.08|118.68|120.97|118.57|0
1652084730000|2022-05-09 08:25:30|121.08|118.68|121.42|119.02|121.42|119.02|121.08|118.68|0
1652084740000|2022-05-09 08:25:40|121.54|119.14|121.65|119.25|121.65|119.25|121.54|119.14|0
1652084750000|2022-05-09 08:25:50|121.58|119.18|121.46|119.06|121.58|119.18|121.46|119.06|0
1652084760000|2022-05-09 08:26:00|121.54|119.14|121.31|118.91|121.54|119.14|121.31|118.91|0
1652084770000|2022-05-09 08:26:10|121.23|118.83|121.39|118.99|121.39|118.99|121.23|118.83|0
1652084780000|2022-05-09 08:26:20|121.35|118.95|121|118.6|121.35|118.95|121|118.6|0
1652084790000|2022-05-09 08:26:30|121.16|118.76|121.08|118.68|121.16|118.76|121.08|118.68|0
1652084800000|2022-05-09 08:26:40|121|118.6|120.47|118.07|121|118.6|120.47|118.07|0
1652084810000|2022-05-09 08:26:50|120.62|118.22|120.47|118.07|120.62|118.22|120.24|117.84|0
1652084820000|2022-05-09 08:27:00|120.7|118.3|120.81|118.41|121|118.6|120.7|118.3|0
1652084830000|2022-05-09 08:27:10|120.85|118.45|120.74|118.34|121|118.6|120.74|118.34|0
1652084840000|2022-05-09 08:27:20|120.7|118.3|120.7|118.3|120.93|118.53|120.7|118.3|0
1652084850000|2022-05-09 08:27:30|120.78|118.38|120.47|118.07|120.78|118.38|120.47|118.07|0
1652084860000|2022-05-09 08:27:40|120.55|118.15|120.62|118.22|120.7|118.3|120.55|118.15|0
1652084870000|2022-05-09 08:27:50|120.55|118.15|120.66|118.26|120.66|118.26|120.55|118.15|0
1652084880000|2022-05-09 08:28:00|120.85|118.45|120.89|118.49|120.89|118.49|120.85|118.45|0
1652084890000|2022-05-09 08:28:10|120.85|118.45|121.23|118.83|121.23|118.83|120.85|118.45|0
1652084900000|2022-05-09 08:28:20|121.38|118.98|121.12|118.72|121.38|118.98|121.12|118.72|0
1652084910000|2022-05-09 08:28:30|121.08|118.68|121.04|118.64|121.08|118.68|121.04|118.64|0
1652084920000|2022-05-09 08:28:40|121.08|118.68|121.35|118.95|121.35|118.95|121.04|118.64|0
1652084930000|2022-05-09 08:28:50|121.19|118.79|121.08|118.68|121.19|118.79|121.08|118.68|0
1652084940000|2022-05-09 08:29:00|121.04|118.64|120.58|118.18|121.04|118.64|120.51|118.11|0
1652084950000|2022-05-09 08:29:10|120.7|118.3|120.77|118.37|120.77|118.37|120.7|118.3|0
1652084960000|2022-05-09 08:29:20|120.85|118.45|120.93|118.53|120.93|118.53|120.81|118.41|0
1652084970000|2022-05-09 08:29:30|120.85|118.45|120.7|118.3|120.85|118.45|120.7|118.3|0
1652084980000|2022-05-09 08:29:40|120.62|118.22|120.62|118.22|120.62|118.22|120.58|118.18|0
1652084990000|2022-05-09 08:29:50|120.66|118.26|120.77|118.37|120.77|118.37|120.66|118.26|0
1652085000000|2022-05-09 08:30:00|120.81|118.41|120.55|118.15|120.81|118.41|120.55|118.15|0
1652085010000|2022-05-09 08:30:10|120.62|118.22|120.77|118.37|120.77|118.37|120.62|118.22|0
1652085020000|2022-05-09 08:30:20|120.7|118.3|121|118.6|121.08|118.68|120.7|118.3|0
1652085030000|2022-05-09 08:30:30|121.04|118.64|120.93|118.53|121.04|118.64|120.93|118.53|0
1652085040000|2022-05-09 08:30:40|121|118.6|121|118.6|121.16|118.76|121|118.6|0
1652085050000|2022-05-09 08:30:50|120.93|118.53|120.55|118.15|120.93|118.53|120.55|118.15|0
1652085060000|2022-05-09 08:31:00|120.58|118.18|120.7|118.3|120.7|118.3|120.58|118.18|0
1652085070000|2022-05-09 08:31:10|120.62|118.22|122.29|119.89|122.29|119.89|120.62|118.22|0
1652085080000|2022-05-09 08:31:20|122.4|120|121.6|119.2|122.4|120|121.22|118.82|0
1652085090000|2022-05-09 08:31:30|121.68|119.28|121.68|119.28|121.68|119.28|121.6|119.2|0
1652085100000|2022-05-09 08:31:40|121.91|119.51|121.99|119.59|122.14|119.74|121.87|119.47|0
1652085110000|2022-05-09 08:31:50|121.91|119.51|122.02|119.62|122.02|119.62|121.91|119.51|0
1652085120000|2022-05-09 08:32:00|122.1|119.7|121.79|119.39|122.1|119.7|121.79|119.39|0
1652085130000|2022-05-09 08:32:10|121.83|119.43|121.64|119.24|121.83|119.43|121.64|119.24|0
1652085140000|2022-05-09 08:32:20|121.53|119.13|120.88|118.48|121.53|119.13|120.88|118.48|0
1652085150000|2022-05-09 08:32:30|120.2|117.8|120.47|118.07|120.47|118.07|120.16|117.76|0
1652085160000|2022-05-09 08:32:40|120.39|117.99|120.58|118.18|120.58|118.18|120.39|117.99|0
1652085170000|2022-05-09 08:32:50|120.54|118.14|120.35|117.95|120.54|118.14|120.24|117.84|0
1652085180000|2022-05-09 08:33:00|120.5|118.1|120.35|117.95|120.5|118.1|120.35|117.95|0
1652085190000|2022-05-09 08:33:10|120.69|118.29|120.69|118.29|120.84|118.44|120.69|118.29|0
1652085200000|2022-05-09 08:33:20|120.92|118.52|120.77|118.37|120.92|118.52|120.77|118.37|0
1652085210000|2022-05-09 08:33:30|120.88|118.48|120.69|118.29|120.88|118.48|120.69|118.29|0
1652085220000|2022-05-09 08:33:40|120.62|118.22|120.69|118.29|120.73|118.33|120.62|118.22|0
1652085230000|2022-05-09 08:33:50|120.54|118.14|120.31|117.91|120.54|118.14|120.31|117.91|0
1652085240000|2022-05-09 08:34:00|120.16|117.76|120.24|117.84|120.24|117.84|120.16|117.76|0
1652085250000|2022-05-09 08:34:10|120.31|117.91|120.16|117.76|120.31|117.91|120.09|117.69|0
1652085260000|2022-05-09 08:34:20|120.09|117.69|120.16|117.76|120.31|117.91|120.09|117.69|0
1652085270000|2022-05-09 08:34:30|120.09|117.69|120.01|117.61|120.09|117.69|120.01|117.61|0
1652085280000|2022-05-09 08:34:40|119.94|117.54|119.48|117.08|119.94|117.54|119.48|117.08|0
1652085290000|2022-05-09 08:34:50|119.33|116.93|119.33|116.93|119.33|116.93|119.26|116.86|0
1652085300000|2022-05-09 08:35:00|119.29|116.89|119.11|116.71|119.29|116.89|119.11|116.71|0
1652085310000|2022-05-09 08:35:10|119.22|116.82|119.18|116.78|119.22|116.82|119.14|116.74|0
1652085320000|2022-05-09 08:35:20|119.26|116.86|118.99|116.59|119.26|116.86|118.99|116.59|0
1652085330000|2022-05-09 08:35:30|118.88|116.48|118.99|116.59|119.03|116.63|118.88|116.48|0
1652085340000|2022-05-09 08:35:40|118.96|116.56|119.03|116.63|119.03|116.63|118.88|116.48|0
1652085350000|2022-05-09 08:35:50|118.96|116.56|118.96|116.56|119.03|116.63|118.96|116.56|0
1652085360000|2022-05-09 08:36:00|118.88|116.48|118.84|116.44|118.88|116.48|118.77|116.37|0
1652085370000|2022-05-09 08:36:10|118.88|116.48|118.96|116.56|118.96|116.56|118.81|116.41|0
1652085380000|2022-05-09 08:36:20|119.03|116.63|119.07|116.67|119.11|116.71|118.99|116.59|0
1652085390000|2022-05-09 08:36:30|119.18|116.78|119.26|116.86|119.26|116.86|119.18|116.78|0
1652085400000|2022-05-09 08:36:40|119.22|116.82|119.22|116.82|119.37|116.97|119.18|116.78|0
1652085410000|2022-05-09 08:36:50|119.03|116.63|118.99|116.59|119.07|116.67|118.99|116.59|0
1652085420000|2022-05-09 08:37:00|119.03|116.63|119.03|116.63|119.03|116.63|118.96|116.56|0
1652085430000|2022-05-09 08:37:10|118.96|116.56|119.03|116.63|119.03|116.63|118.84|116.44|0
1652085440000|2022-05-09 08:37:20|119.11|116.71|119.41|117.01|119.41|117.01|119.11|116.71|0
1652085450000|2022-05-09 08:37:30|119.26|116.86|119.18|116.78|119.26|116.86|119.18|116.78|0
1652085460000|2022-05-09 08:37:40|119.26|116.86|119.59|117.19|119.59|117.19|119.26|116.86|0
1652085470000|2022-05-09 08:37:50|119.56|117.16|119.44|117.04|119.56|117.16|119.33|116.93|0
1652085480000|2022-05-09 08:38:00|119.41|117.01|119.48|117.08|119.48|117.08|119.26|116.86|0
1652085490000|2022-05-09 08:38:10|119.67|117.27|119.82|117.42|119.82|117.42|119.67|117.27|0
1652085500000|2022-05-09 08:38:20|119.94|117.54|119.94|117.54|120.01|117.61|119.94|117.54|0
1652085510000|2022-05-09 08:38:30|120.01|117.61|119.94|117.54|120.05|117.65|119.94|117.54|0
1652085520000|2022-05-09 08:38:40|119.97|117.57|119.93|117.53|120.01|117.61|119.93|117.53|0
1652085530000|2022-05-09 08:38:50|119.74|117.34|119.56|117.16|119.78|117.38|119.56|117.16|0
1652085540000|2022-05-09 08:39:00|119.71|117.31|119.71|117.31|119.71|117.31|119.59|117.19|0
1652085550000|2022-05-09 08:39:10|119.86|117.46|120.05|117.65|120.05|117.65|119.86|117.46|0
1652085560000|2022-05-09 08:39:20|120.16|117.76|119.93|117.53|120.2|117.8|119.93|117.53|0
1652085570000|2022-05-09 08:39:30|119.97|117.57|120.16|117.76|120.16|117.76|119.97|117.57|0
1652085580000|2022-05-09 08:39:40|120.27|117.87|120.35|117.95|120.39|117.99|120.27|117.87|0
1652085590000|2022-05-09 08:39:50|120.31|117.91|120.46|118.06|120.46|118.06|120.31|117.91|0
1652085600000|2022-05-09 08:40:00|120.5|118.1|120.5|118.1|120.5|118.1|120.5|118.1|0
1652085610000|2022-05-09 08:40:10|120.54|118.14|120.61|118.21|120.65|118.25|120.5|118.1|0
1652085620000|2022-05-09 08:40:20|120.69|118.29|120.77|118.37|120.77|118.37|120.69|118.29|0
1652085630000|2022-05-09 08:40:30|120.69|118.29|120.5|118.1|120.69|118.29|120.5|118.1|0
1652085640000|2022-05-09 08:40:40|120.61|118.21|120.54|118.14|120.61|118.21|120.54|118.14|0
1652085650000|2022-05-09 08:40:50|120.46|118.06|120.54|118.14|120.54|118.14|120.39|117.99|0
1652085660000|2022-05-09 08:41:00|120.57|118.17|120.61|118.21|120.61|118.21|120.57|118.17|0
1652085670000|2022-05-09 08:41:10|120.57|118.17|120.54|118.14|120.57|118.17|120.39|117.99|0
1652085680000|2022-05-09 08:41:20|120.46|118.06|120.42|118.02|120.54|118.14|120.42|118.02|0
1652085690000|2022-05-09 08:41:30|120.39|117.99|120.46|118.06|120.46|118.06|120.39|117.99|0
1652085700000|2022-05-09 08:41:40|120.61|118.21|120.54|118.14|120.61|118.21|120.54|118.14|0
1652085710000|2022-05-09 08:41:50|120.61|118.21|120.54|118.14|120.61|118.21|120.54|118.14|0
1652085720000|2022-05-09 08:42:00|120.5|118.1|120.61|118.21|120.61|118.21|120.5|118.1|0
1652085730000|2022-05-09 08:42:10|120.54|118.14|120.54|118.14|120.57|118.17|120.5|118.1|0
1652085740000|2022-05-09 08:42:20|120.57|118.17|120.57|118.17|120.61|118.21|120.54|118.14|0
1652085750000|2022-05-09 08:42:30|120.46|118.06|120.27|117.87|120.46|118.06|120.27|117.87|0
1652085760000|2022-05-09 08:42:40|120.24|117.84|120.46|118.06|120.46|118.06|120.24|117.84|0
1652085770000|2022-05-09 08:42:50|120.5|118.1|120.69|118.29|120.69|118.29|120.5|118.1|0
1652085780000|2022-05-09 08:43:00|120.84|118.44|120.99|118.59|120.99|118.59|120.84|118.44|0
1652085790000|2022-05-09 08:43:10|121.07|118.67|121.18|118.78|121.18|118.78|121.07|118.67|0
1652085800000|2022-05-09 08:43:20|121.37|118.97|121.22|118.82|121.37|118.97|121.22|118.82|0
1652085810000|2022-05-09 08:43:30|121.18|118.78|121.03|118.63|121.18|118.78|121.03|118.63|0
1652085820000|2022-05-09 08:43:40|120.99|118.59|120.88|118.48|120.99|118.59|120.73|118.33|0
1652085830000|2022-05-09 08:43:50|120.84|118.44|120.69|118.29|120.84|118.44|120.61|118.21|0
1652085840000|2022-05-09 08:44:00|120.73|118.33|120.69|118.29|120.8|118.4|120.69|118.29|0
1652085850000|2022-05-09 08:44:10|120.61|118.21|120.76|118.36|120.76|118.36|120.54|118.14|0
1652085860000|2022-05-09 08:44:20|120.69|118.29|120.84|118.44|120.84|118.44|120.65|118.25|0
1652085870000|2022-05-09 08:44:30|120.76|118.36|120.61|118.21|120.76|118.36|120.57|118.17|0
1652085880000|2022-05-09 08:44:40|120.65|118.25|120.54|118.14|120.8|118.4|120.54|118.14|0
1652085890000|2022-05-09 08:44:50|120.69|118.29|120.61|118.21|120.69|118.29|120.61|118.21|0
1652085900000|2022-05-09 08:45:00|120.65|118.25|120.84|118.44|121.22|118.82|120.65|118.25|0
1652085910000|2022-05-09 08:45:10|120.92|118.52|120.84|118.44|120.92|118.52|120.84|118.44|0
1652085920000|2022-05-09 08:45:20|120.92|118.52|121.1|118.7|121.14|118.74|120.92|118.52|0
1652085930000|2022-05-09 08:45:30|121.22|118.82|121.45|119.05|121.45|119.05|121.18|118.78|0
1652085940000|2022-05-09 08:45:40|121.52|119.12|121.75|119.35|121.75|119.35|121.52|119.12|0
1652085950000|2022-05-09 08:45:50|121.79|119.39|121.98|119.58|121.98|119.58|121.79|119.39|0
1652085960000|2022-05-09 08:46:00|121.9|119.5|121.68|119.28|121.9|119.5|121.68|119.28|0
1652085970000|2022-05-09 08:46:10|121.52|119.12|121.45|119.05|121.56|119.16|121.45|119.05|0
1652085980000|2022-05-09 08:46:20|121.37|118.97|121.48|119.08|121.52|119.12|121.37|118.97|0
1652085990000|2022-05-09 08:46:30|121.64|119.24|121.64|119.24|121.83|119.43|121.64|119.24|0
1652086000000|2022-05-09 08:46:40|121.68|119.28|121.6|119.2|121.68|119.28|121.52|119.12|0
1652086010000|2022-05-09 08:46:50|121.52|119.12|121.52|119.12|121.6|119.2|121.52|119.12|0
1652086020000|2022-05-09 08:47:00|121.45|119.05|121.37|118.97|121.45|119.05|121.37|118.97|0
1652086030000|2022-05-09 08:47:10|121.41|119.01|121.45|119.05|121.45|119.05|121.41|119.01|0
1652086040000|2022-05-09 08:47:20|121.56|119.16|121.6|119.2|121.6|119.2|121.56|119.16|0
1652086050000|2022-05-09 08:47:30|121.68|119.28|121.56|119.16|121.68|119.28|121.56|119.16|0
1652086060000|2022-05-09 08:47:40|121.52|119.12|121.6|119.2|121.6|119.2|121.52|119.12|0
1652086070000|2022-05-09 08:47:50|121.52|119.12|121.41|119.01|121.67|119.27|121.41|119.01|0
1652086080000|2022-05-09 08:48:00|121.6|119.2|121.71|119.31|121.75|119.35|121.6|119.2|0
1652086090000|2022-05-09 08:48:10|121.75|119.35|121.75|119.35|121.83|119.43|121.75|119.35|0
1652086100000|2022-05-09 08:48:20|121.71|119.31|121.75|119.35|121.75|119.35|121.71|119.31|0
1652086110000|2022-05-09 08:48:30|121.83|119.43|121.83|119.43|121.83|119.43|121.79|119.39|0
1652086120000|2022-05-09 08:48:40|121.94|119.54|121.83|119.43|121.94|119.54|121.83|119.43|0
1652086130000|2022-05-09 08:48:50|121.79|119.39|121.75|119.35|121.79|119.39|121.71|119.31|0
1652086140000|2022-05-09 08:49:00|121.67|119.27|121.63|119.23|121.67|119.27|121.63|119.23|0
1652086150000|2022-05-09 08:49:10|121.6|119.2|121.86|119.46|121.86|119.46|121.6|119.2|0
1652086160000|2022-05-09 08:49:20|121.98|119.58|122.28|119.88|122.28|119.88|121.98|119.58|0
1652086170000|2022-05-09 08:49:30|122.32|119.92|122.32|119.92|122.32|119.92|122.24|119.84|0
1652086180000|2022-05-09 08:49:40|122.44|120.04|122.44|120.04|122.44|120.04|122.36|119.96|0
1652086190000|2022-05-09 08:49:50|122.59|120.19|122.44|120.04|122.59|120.19|122.44|120.04|0
1652086200000|2022-05-09 08:50:00|122.47|120.07|122.44|120.04|122.47|120.07|122.32|119.92|0
1652086210000|2022-05-09 08:50:10|122.36|119.96|122.59|120.19|122.59|120.19|122.36|119.96|0
1652086220000|2022-05-09 08:50:20|122.55|120.15|122.67|120.27|122.67|120.27|122.55|120.15|0
1652086230000|2022-05-09 08:50:30|122.7|120.3|122.9|120.5|122.97|120.57|122.7|120.3|0
1652086240000|2022-05-09 08:50:40|122.82|120.42|122.51|120.11|122.82|120.42|122.51|120.11|0
1652086250000|2022-05-09 08:50:50|122.63|120.23|122.67|120.27|122.7|120.3|122.63|120.23|0
1652086260000|2022-05-09 08:51:00|122.74|120.34|122.67|120.27|122.82|120.42|122.67|120.27|0
1652086270000|2022-05-09 08:51:10|122.59|120.19|122.97|120.57|122.97|120.57|122.59|120.19|0
1652086280000|2022-05-09 08:51:20|122.93|120.53|122.93|120.53|122.93|120.53|122.93|120.53|0
1652086290000|2022-05-09 08:51:30|122.9|120.5|122.86|120.46|122.9|120.5|122.82|120.42|0
1652086300000|2022-05-09 08:51:40|123.01|120.61|123.2|120.8|123.2|120.8|123.01|120.61|0
1652086310000|2022-05-09 08:51:50|123.16|120.76|123.13|120.73|123.2|120.8|123.13|120.73|0
1652086320000|2022-05-09 08:52:00|123.05|120.65|122.97|120.57|123.09|120.69|122.97|120.57|0
1652086330000|2022-05-09 08:52:10|123.05|120.65|122.9|120.5|123.05|120.65|122.74|120.34|0
1652086340000|2022-05-09 08:52:20|122.82|120.42|122.82|120.42|122.97|120.57|122.82|120.42|0
1652086350000|2022-05-09 08:52:30|122.74|120.34|122.82|120.42|122.82|120.42|122.74|120.34|0
1652086360000|2022-05-09 08:52:40|122.59|120.19|122.51|120.11|122.59|120.19|122.51|120.11|0
1652086370000|2022-05-09 08:52:50|122.7|120.3|122.74|120.34|122.78|120.38|122.7|120.3|0
1652086380000|2022-05-09 08:53:00|122.51|120.11|122.47|120.07|122.51|120.11|122.47|120.07|0
1652086390000|2022-05-09 08:53:10|122.59|120.19|122.32|119.92|122.59|120.19|122.28|119.88|0
1652086400000|2022-05-09 08:53:20|122.36|119.96|122.51|120.11|122.55|120.15|122.36|119.96|0
1652086410000|2022-05-09 08:53:30|122.44|120.04|122.51|120.11|122.59|120.19|122.44|120.04|0
1652086420000|2022-05-09 08:53:40|122.47|120.07|122.47|120.07|122.51|120.11|122.47|120.07|0
1652086430000|2022-05-09 08:53:50|122.55|120.15|122.78|120.38|122.78|120.38|122.55|120.15|0
1652086440000|2022-05-09 08:54:00|122.82|120.42|123.13|120.73|123.13|120.73|122.82|120.42|0
1652086450000|2022-05-09 08:54:10|123.05|120.65|123.05|120.65|123.05|120.65|123.05|120.65|0
1652086460000|2022-05-09 08:54:20|123.01|120.61|123.09|120.69|123.09|120.69|123.01|120.61|0
1652086470000|2022-05-09 08:54:30|122.97|120.57|123.28|120.88|123.28|120.88|122.97|120.57|0
1652086480000|2022-05-09 08:54:40|123.09|120.69|123.05|120.65|123.13|120.73|123.05|120.65|0
1652086490000|2022-05-09 08:54:50|122.93|120.53|122.74|120.34|122.93|120.53|122.74|120.34|0
1652086500000|2022-05-09 08:55:00|122.82|120.42|122.63|120.23|122.82|120.42|122.59|120.19|0
1652086510000|2022-05-09 08:55:10|122.74|120.34|122.78|120.38|122.78|120.38|122.67|120.27|0
1652086520000|2022-05-09 08:55:20|122.86|120.46|122.86|120.46|122.89|120.49|122.74|120.34|0
1652086530000|2022-05-09 08:55:30|122.89|120.49|123.05|120.65|123.05|120.65|122.86|120.46|0
1652086540000|2022-05-09 08:55:40|123.09|120.69|123.24|120.84|123.24|120.84|123.09|120.69|0
1652086550000|2022-05-09 08:55:50|123.12|120.72|123.05|120.65|123.24|120.84|123.05|120.65|0
1652086560000|2022-05-09 08:56:00|123.01|120.61|122.85|120.45|123.05|120.65|122.85|120.45|0
1652086570000|2022-05-09 08:56:10|122.89|120.49|122.97|120.57|123.05|120.65|122.89|120.49|0
1652086580000|2022-05-09 08:56:20|123.01|120.61|122.59|120.19|123.01|120.61|122.59|120.19|0
1652086590000|2022-05-09 08:56:30|122.66|120.26|122.51|120.11|122.66|120.26|122.51|120.11|0
1652086600000|2022-05-09 08:56:40|122.55|120.15|122.43|120.03|122.55|120.15|122.43|120.03|0
1652086610000|2022-05-09 08:56:50|122.13|119.73|122.17|119.77|122.17|119.77|122.01|119.61|0
1652086620000|2022-05-09 08:57:00|122.13|119.73|122.32|119.92|122.32|119.92|122.09|119.69|0
1652086630000|2022-05-09 08:57:10|122.36|119.96|122.13|119.73|122.43|120.03|122.13|119.73|0
1652086640000|2022-05-09 08:57:20|122.05|119.65|122.09|119.69|122.09|119.69|122.05|119.65|0
1652086650000|2022-05-09 08:57:30|122.05|119.65|122.09|119.69|122.09|119.69|122.05|119.65|0
1652086660000|2022-05-09 08:57:40|122.05|119.65|122.01|119.61|122.05|119.65|122.01|119.61|0
1652086670000|2022-05-09 08:57:50|122.28|119.88|122.36|119.96|122.36|119.96|122.21|119.81|0
1652086680000|2022-05-09 08:58:00|122.43|120.03|122.24|119.84|122.43|120.03|122.24|119.84|0
1652086690000|2022-05-09 08:58:10|122.13|119.73|122.05|119.65|122.17|119.77|122.05|119.65|0
1652086700000|2022-05-09 08:58:20|122.13|119.73|121.9|119.5|122.13|119.73|121.9|119.5|0
1652086710000|2022-05-09 08:58:30|121.82|119.42|121.75|119.35|121.86|119.46|121.75|119.35|0
1652086720000|2022-05-09 08:58:40|121.63|119.23|122.13|119.73|122.13|119.73|121.63|119.23|0
1652086730000|2022-05-09 08:58:50|122.2|119.8|122.13|119.73|122.2|119.8|122.13|119.73|0
1652086740000|2022-05-09 08:59:00|122.2|119.8|122.47|120.07|122.47|120.07|122.2|119.8|0
1652086750000|2022-05-09 08:59:10|122.28|119.88|122.39|119.99|122.39|119.99|122.28|119.88|0
1652086760000|2022-05-09 08:59:20|122.32|119.92|122.39|119.99|122.43|120.03|122.28|119.88|0
1652086770000|2022-05-09 08:59:30|122.43|120.03|122.59|120.19|122.59|120.19|122.43|120.03|0
1652086780000|2022-05-09 08:59:40|122.43|120.03|122.28|119.88|122.43|120.03|122.28|119.88|0
1652086790000|2022-05-09 08:59:50|122.36|119.96|122.36|119.96|122.36|119.96|122.36|119.96|0
1652086800000|2022-05-09 09:00:00|122.24|119.84|122.05|119.65|122.24|119.84|122.05|119.65|0
1652086810000|2022-05-09 09:00:10|121.98|119.58|122.13|119.73|122.13|119.73|121.98|119.58|0
1652086820000|2022-05-09 09:00:20|122.2|119.8|122.51|120.11|122.51|120.11|122.2|119.8|0
1652086830000|2022-05-09 09:00:30|122.36|119.96|122.28|119.88|122.36|119.96|122.2|119.8|0
1652086840000|2022-05-09 09:00:40|122.32|119.92|122.36|119.96|122.43|120.03|122.32|119.92|0
1652086850000|2022-05-09 09:00:50|122.51|120.11|122.43|120.03|122.51|120.11|122.43|120.03|0
1652086860000|2022-05-09 09:01:00|122.39|119.99|122.2|119.8|122.43|120.03|122.2|119.8|0
1652086870000|2022-05-09 09:01:10|122.13|119.73|122.16|119.76|122.16|119.76|122.13|119.73|0
1652086880000|2022-05-09 09:01:20|122.13|119.73|122.47|120.07|122.47|120.07|122.13|119.73|0
1652086890000|2022-05-09 09:01:30|122.36|119.96|122.43|120.03|122.43|120.03|122.32|119.92|0
1652086900000|2022-05-09 09:01:40|122.47|120.07|122.32|119.92|122.47|120.07|122.24|119.84|0
1652086910000|2022-05-09 09:01:50|122.28|119.88|122.32|119.92|122.32|119.92|122.28|119.88|0
1652086920000|2022-05-09 09:02:00|122.36|119.96|122.36|119.96|122.43|120.03|122.36|119.96|0
1652086930000|2022-05-09 09:02:10|122.32|119.92|122.47|120.07|122.47|120.07|122.32|119.92|0
1652086940000|2022-05-09 09:02:20|122.51|120.11|122.51|120.11|122.51|120.11|122.47|120.07|0
1652086950000|2022-05-09 09:02:30|122.43|120.03|122.2|119.8|122.43|120.03|122.2|119.8|0
1652086960000|2022-05-09 09:02:40|122.28|119.88|122.28|119.88|122.28|119.88|122.2|119.8|0
1652086970000|2022-05-09 09:02:50|122.32|119.92|122.28|119.88|122.32|119.92|122.28|119.88|0
1652086980000|2022-05-09 09:03:00|122.32|119.92|122.36|119.96|122.36|119.96|122.32|119.92|0
1652086990000|2022-05-09 09:03:10|122.28|119.88|122.28|119.88|122.28|119.88|122.28|119.88|0
1652087000000|2022-05-09 09:03:20|122.36|119.96|122.36|119.96|122.36|119.96|122.36|119.96|0
1652087010000|2022-05-09 09:03:30|122.2|119.8|122.05|119.65|122.28|119.88|122.05|119.65|0
1652087020000|2022-05-09 09:03:40|122.13|119.73|122.2|119.8|122.2|119.8|121.97|119.57|0
1652087030000|2022-05-09 09:03:50|122.24|119.84|122.28|119.88|122.28|119.88|122.24|119.84|0
1652087040000|2022-05-09 09:04:00|122.24|119.84|122.28|119.88|122.28|119.88|122.24|119.84|0
1652087050000|2022-05-09 09:04:10|122.32|119.92|122.47|120.07|122.51|120.11|122.32|119.92|0
1652087060000|2022-05-09 09:04:20|122.51|120.11|122.43|120.03|122.51|120.11|122.43|120.03|0
1652087070000|2022-05-09 09:04:30|122.47|120.07|122.36|119.96|122.51|120.11|122.36|119.96|0
1652087080000|2022-05-09 09:04:40|122.43|120.03|122.43|120.03|122.58|120.18|122.43|120.03|0
1652087090000|2022-05-09 09:04:50|122.36|119.96|122.13|119.73|122.36|119.96|122.13|119.73|0
1652087100000|2022-05-09 09:05:00|122.28|119.88|122.24|119.84|122.36|119.96|122.24|119.84|0
1652087110000|2022-05-09 09:05:10|122.2|119.8|122.16|119.76|122.2|119.8|122.13|119.73|0
1652087120000|2022-05-09 09:05:20|122.24|119.84|122.43|120.03|122.43|120.03|122.24|119.84|0
1652087130000|2022-05-09 09:05:30|122.47|120.07|122.39|119.99|122.47|120.07|122.39|119.99|0
1652087140000|2022-05-09 09:05:40|122.36|119.96|122.2|119.8|122.36|119.96|122.2|119.8|0
1652087150000|2022-05-09 09:05:50|122.36|119.96|122.24|119.84|122.36|119.96|122.24|119.84|0
1652087160000|2022-05-09 09:06:00|122.28|119.88|122.43|120.03|122.43|120.03|122.24|119.84|0
1652087170000|2022-05-09 09:06:10|122.35|119.95|122.39|119.99|122.39|119.99|122.35|119.95|0
1652087180000|2022-05-09 09:06:20|122.28|119.88|122.05|119.65|122.28|119.88|122.05|119.65|0
1652087190000|2022-05-09 09:06:30|122.09|119.69|121.97|119.57|122.09|119.69|121.97|119.57|0
1652087200000|2022-05-09 09:06:40|121.9|119.5|121.93|119.53|121.93|119.53|121.9|119.5|0
1652087210000|2022-05-09 09:06:50|121.9|119.5|121.9|119.5|121.9|119.5|121.9|119.5|0
1652087220000|2022-05-09 09:07:00|122.05|119.65|122.05|119.65|122.13|119.73|122.05|119.65|0
1652087230000|2022-05-09 09:07:10|122.01|119.61|122.05|119.65|122.05|119.65|122.01|119.61|0
1652087240000|2022-05-09 09:07:20|122.01|119.61|122.13|119.73|122.2|119.8|122.01|119.61|0
1652087250000|2022-05-09 09:07:30|122.05|119.65|122.05|119.65|122.05|119.65|121.97|119.57|0
1652087260000|2022-05-09 09:07:40|122.2|119.8|122.05|119.65|122.2|119.8|122.05|119.65|0
1652087270000|2022-05-09 09:07:50|121.97|119.57|121.9|119.5|121.97|119.57|121.9|119.5|0
1652087280000|2022-05-09 09:08:00|121.82|119.42|121.74|119.34|121.9|119.5|121.74|119.34|0
1652087290000|2022-05-09 09:08:10|121.67|119.27|121.59|119.19|121.67|119.27|121.52|119.12|0
1652087300000|2022-05-09 09:08:20|121.82|119.42|121.97|119.57|121.97|119.57|121.82|119.42|0
1652087310000|2022-05-09 09:08:30|122.12|119.72|122.12|119.72|122.24|119.84|122.12|119.72|0
1652087320000|2022-05-09 09:08:40|122.09|119.69|122.05|119.65|122.09|119.69|122.05|119.65|0
1652087330000|2022-05-09 09:08:50|121.97|119.57|121.9|119.5|121.97|119.57|121.9|119.5|0
1652087340000|2022-05-09 09:09:00|122.05|119.65|122.2|119.8|122.2|119.8|122.05|119.65|0
1652087350000|2022-05-09 09:09:10|122.35|119.95|122.05|119.65|122.35|119.95|122.05|119.65|0
1652087360000|2022-05-09 09:09:20|122.08|119.68|122.01|119.61|122.12|119.72|122.01|119.61|0
1652087370000|2022-05-09 09:09:30|122.28|119.88|122.12|119.72|122.28|119.88|122.12|119.72|0
1652087380000|2022-05-09 09:09:40|122.16|119.76|122.12|119.72|122.16|119.76|122.12|119.72|0
1652087390000|2022-05-09 09:09:50|121.97|119.57|121.82|119.42|121.97|119.57|121.74|119.34|0
1652087400000|2022-05-09 09:10:00|121.78|119.38|121.97|119.57|121.97|119.57|121.74|119.34|0
1652087410000|2022-05-09 09:10:10|122.01|119.61|122.01|119.61|122.01|119.61|121.97|119.57|0
1652087420000|2022-05-09 09:10:20|122.12|119.72|122.28|119.88|122.28|119.88|122.12|119.72|0
1652087430000|2022-05-09 09:10:30|122.2|119.8|122.2|119.8|122.2|119.8|122.2|119.8|0
1652087440000|2022-05-09 09:10:40|122.12|119.72|122.12|119.72|122.12|119.72|122.12|119.72|0
1652087450000|2022-05-09 09:10:50|122.05|119.65|122.05|119.65|122.08|119.68|122.05|119.65|0
1652087460000|2022-05-09 09:11:00|122.2|119.8|122.35|119.95|122.35|119.95|122.2|119.8|0
1652087470000|2022-05-09 09:11:10|122.43|120.03|122.51|120.11|122.58|120.18|122.43|120.03|0
1652087480000|2022-05-09 09:11:20|122.66|120.26|122.43|120.03|122.66|120.26|122.43|120.03|0
1652087490000|2022-05-09 09:11:30|122.51|120.11|122.51|120.11|122.58|120.18|122.51|120.11|0
1652087500000|2022-05-09 09:11:40|122.58|120.18|122.74|120.34|122.74|120.34|122.58|120.18|0
1652087510000|2022-05-09 09:11:50|123|120.6|122.89|120.49|123|120.6|122.89|120.49|0
1652087520000|2022-05-09 09:12:00|123.04|120.64|123.23|120.83|123.23|120.83|123.04|120.64|0
1652087530000|2022-05-09 09:12:10|123.31|120.91|123.2|120.8|123.35|120.95|123.2|120.8|0
1652087540000|2022-05-09 09:12:20|123.23|120.83|122.97|120.57|123.27|120.87|122.97|120.57|0
1652087550000|2022-05-09 09:12:30|122.89|120.49|122.74|120.34|122.89|120.49|122.62|120.22|0
1652087560000|2022-05-09 09:12:40|122.81|120.41|122.81|120.41|122.89|120.49|122.81|120.41|0
1652087570000|2022-05-09 09:12:50|123.04|120.64|123.08|120.68|123.2|120.8|123.04|120.64|0
1652087580000|2022-05-09 09:13:00|123.12|120.72|123.46|121.06|123.46|121.06|123.12|120.72|0
1652087590000|2022-05-09 09:13:10|123.39|120.99|123.43|121.03|123.43|121.03|123.27|120.87|0
1652087600000|2022-05-09 09:13:20|123.12|120.72|123.2|120.8|123.27|120.87|123.12|120.72|0
1652087610000|2022-05-09 09:13:30|123.46|121.06|123.43|121.03|123.5|121.1|123.43|121.03|0
1652087620000|2022-05-09 09:13:40|123.35|120.95|123.35|120.95|123.5|121.1|123.35|120.95|0
1652087630000|2022-05-09 09:13:50|123.27|120.87|123.5|121.1|123.5|121.1|123.2|120.8|0
1652087640000|2022-05-09 09:14:00|123.27|120.87|123.43|121.03|123.43|121.03|123.27|120.87|0
1652087650000|2022-05-09 09:14:10|123.39|120.99|123.43|121.03|123.43|121.03|123.35|120.95|0
1652087660000|2022-05-09 09:14:20|123.5|121.1|123.27|120.87|123.5|121.1|123.27|120.87|0
1652087670000|2022-05-09 09:14:30|123.35|120.95|123.43|121.03|123.46|121.06|123.35|120.95|0
1652087680000|2022-05-09 09:14:40|123.31|120.91|123.12|120.72|123.31|120.91|123.12|120.72|0
1652087690000|2022-05-09 09:14:50|123.19|120.79|123.43|121.03|123.43|121.03|123.19|120.79|0
1652087700000|2022-05-09 09:15:00|123.5|121.1|123.46|121.06|123.5|121.1|123.43|121.03|0
1652087710000|2022-05-09 09:15:10|123.19|120.79|123|120.6|123.19|120.79|123|120.6|0
1652087720000|2022-05-09 09:15:20|123.04|120.64|123.5|121.1|123.5|121.1|123.04|120.64|0
1652087730000|2022-05-09 09:15:30|123.43|121.03|123.58|121.18|123.58|121.18|123.43|121.03|0
1652087740000|2022-05-09 09:15:40|123.54|121.14|123.54|121.14|123.66|121.26|123.5|121.1|0
1652087750000|2022-05-09 09:15:50|123.46|121.06|123.35|120.95|123.46|121.06|123.35|120.95|0
1652087760000|2022-05-09 09:16:00|123.31|120.91|123.46|121.06|123.46|121.06|123.23|120.83|0
1652087770000|2022-05-09 09:16:10|123.35|120.95|123.31|120.91|123.38|120.98|123.31|120.91|0
1652087780000|2022-05-09 09:16:20|123.27|120.87|123.12|120.72|123.27|120.87|123.12|120.72|0
1652087790000|2022-05-09 09:16:30|123.04|120.64|123.08|120.68|123.08|120.68|122.81|120.41|0
1652087800000|2022-05-09 09:16:40|123.12|120.72|123.12|120.72|123.12|120.72|123.12|120.72|0
1652087810000|2022-05-09 09:16:50|123.19|120.79|123.08|120.68|123.19|120.79|123.08|120.68|0
1652087820000|2022-05-09 09:17:00|123|120.6|123|120.6|123|120.6|122.89|120.49|0
1652087830000|2022-05-09 09:17:10|123.04|120.64|123.08|120.68|123.12|120.72|123.04|120.64|0
1652087840000|2022-05-09 09:17:20|123.12|120.72|122.89|120.49|123.12|120.72|122.89|120.49|0
1652087850000|2022-05-09 09:17:30|122.73|120.33|122.85|120.45|122.89|120.49|122.73|120.33|0
1652087860000|2022-05-09 09:17:40|122.77|120.37|122.77|120.37|122.81|120.41|122.77|120.37|0
1652087870000|2022-05-09 09:17:50|122.73|120.33|122.66|120.26|122.81|120.41|122.66|120.26|0
1652087880000|2022-05-09 09:18:00|122.73|120.33|122.62|120.22|122.73|120.33|122.62|120.22|0
1652087890000|2022-05-09 09:18:10|122.73|120.33|122.5|120.1|122.73|120.33|122.5|120.1|0
1652087900000|2022-05-09 09:18:20|122.27|119.87|122.31|119.91|122.35|119.95|122.27|119.87|0
1652087910000|2022-05-09 09:18:30|121.97|119.57|122.01|119.61|122.04|119.64|121.97|119.57|0
1652087920000|2022-05-09 09:18:40|122.2|119.8|122.2|119.8|122.2|119.8|122.16|119.76|0
1652087930000|2022-05-09 09:18:50|122.43|120.03|122.58|120.18|122.73|120.33|122.43|120.03|0
1652087940000|2022-05-09 09:19:00|122.66|120.26|122.62|120.22|122.81|120.41|122.62|120.22|0
1652087950000|2022-05-09 09:19:10|122.58|120.18|122.58|120.18|122.58|120.18|122.5|120.1|0
1652087960000|2022-05-09 09:19:20|122.66|120.26|122.43|120.03|122.73|120.33|122.43|120.03|0
1652087970000|2022-05-09 09:19:30|122.5|120.1|122.5|120.1|122.54|120.14|122.46|120.06|0
1652087980000|2022-05-09 09:19:40|122.46|120.06|122.5|120.1|122.5|120.1|122.46|120.06|0
1652087990000|2022-05-09 09:19:50|122.58|120.18|122.54|120.14|122.58|120.18|122.54|120.14|0
1652088000000|2022-05-09 09:20:00|122.5|120.1|122.92|120.52|122.92|120.52|122.5|120.1|0
1652088010000|2022-05-09 09:20:10|122.89|120.49|122.89|120.49|122.96|120.56|122.89|120.49|0
1652088020000|2022-05-09 09:20:20|122.96|120.56|123.08|120.68|123.08|120.68|122.96|120.56|0
1652088030000|2022-05-09 09:20:30|123.12|120.72|122.89|120.49|123.12|120.72|122.89|120.49|0
1652088040000|2022-05-09 09:20:40|123.15|120.75|123.12|120.72|123.15|120.75|123.08|120.68|0
1652088050000|2022-05-09 09:20:50|123.04|120.64|123.15|120.75|123.15|120.75|123.04|120.64|0
1652088060000|2022-05-09 09:21:00|123.12|120.72|123.65|121.25|123.65|121.25|123.12|120.72|0
1652088070000|2022-05-09 09:21:10|123.73|121.33|123.88|121.48|123.96|121.56|123.73|121.33|0
1652088080000|2022-05-09 09:21:20|123.84|121.44|123.73|121.33|123.84|121.44|123.73|121.33|0
1652088090000|2022-05-09 09:21:30|123.65|121.25|123.69|121.29|123.69|121.29|123.65|121.25|0
1652088100000|2022-05-09 09:21:40|123.65|121.25|123.54|121.14|123.65|121.25|123.42|121.02|0
1652088110000|2022-05-09 09:21:50|123.5|121.1|123.69|121.29|123.73|121.33|123.5|121.1|0
1652088120000|2022-05-09 09:22:00|123.61|121.21|123.58|121.18|123.65|121.25|123.58|121.18|0
1652088130000|2022-05-09 09:22:10|123.81|121.41|123.81|121.41|123.84|121.44|123.81|121.41|0
1652088140000|2022-05-09 09:22:20|123.84|121.44|123.46|121.06|123.84|121.44|123.46|121.06|0
1652088150000|2022-05-09 09:22:30|123.42|121.02|123.42|121.02|123.5|121.1|123.42|121.02|0
1652088160000|2022-05-09 09:22:40|123.35|120.95|123.27|120.87|123.42|121.02|123.27|120.87|0
1652088170000|2022-05-09 09:22:50|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1652088180000|2022-05-09 09:23:00|123.04|120.64|122.88|120.48|123.04|120.64|122.88|120.48|0
1652088190000|2022-05-09 09:23:10|122.69|120.29|122.65|120.25|122.73|120.33|122.65|120.25|0
1652088200000|2022-05-09 09:23:20|122.46|120.06|122.23|119.83|122.46|120.06|122.2|119.8|0
1652088210000|2022-05-09 09:23:30|122.39|119.99|122.27|119.87|122.39|119.99|122.27|119.87|0
1652088220000|2022-05-09 09:23:40|122.23|119.83|122.23|119.83|122.35|119.95|122.12|119.72|0
1652088230000|2022-05-09 09:23:50|122.16|119.76|122.2|119.8|122.23|119.83|122.16|119.76|0
1652088240000|2022-05-09 09:24:00|122.23|119.83|122.88|120.48|122.88|120.48|122.23|119.83|0
1652088250000|2022-05-09 09:24:10|122.92|120.52|122.81|120.41|122.96|120.56|122.81|120.41|0
1652088260000|2022-05-09 09:24:20|122.69|120.29|122.46|120.06|122.69|120.29|122.46|120.06|0
1652088270000|2022-05-09 09:24:30|122.5|120.1|122.27|119.87|122.5|120.1|122.27|119.87|0
1652088280000|2022-05-09 09:24:40|122.23|119.83|122.27|119.87|122.31|119.91|122.23|119.83|0
1652088290000|2022-05-09 09:24:50|122.35|119.95|122.5|120.1|122.5|120.1|122.35|119.95|0
1652088300000|2022-05-09 09:25:00|122.42|120.02|122.54|120.14|122.54|120.14|122.35|119.95|0
1652088310000|2022-05-09 09:25:10|122.65|120.25|122.5|120.1|122.81|120.41|122.5|120.1|0
1652088320000|2022-05-09 09:25:20|122.42|120.02|122.65|120.25|122.65|120.25|122.42|120.02|0
1652088330000|2022-05-09 09:25:30|122.58|120.18|122.65|120.25|122.65|120.25|122.58|120.18|0
1652088340000|2022-05-09 09:25:40|122.73|120.33|122.58|120.18|122.73|120.33|122.58|120.18|0
1652088350000|2022-05-09 09:25:50|122.61|120.21|122.73|120.33|122.88|120.48|122.61|120.21|0
1652088360000|2022-05-09 09:26:00|122.65|120.25|122.35|119.95|122.65|120.25|122.35|119.95|0
1652088370000|2022-05-09 09:26:10|122.42|120.02|122.58|120.18|122.58|120.18|122.42|120.02|0
1652088380000|2022-05-09 09:26:20|122.42|120.02|122.27|119.87|122.42|120.02|122.27|119.87|0
1652088390000|2022-05-09 09:26:30|122.35|119.95|122.27|119.87|122.35|119.95|122.27|119.87|0
1652088400000|2022-05-09 09:26:40|122.19|119.79|122.12|119.72|122.19|119.79|122.12|119.72|0
1652088410000|2022-05-09 09:26:50|121.97|119.57|121.93|119.53|121.97|119.57|121.93|119.53|0
1652088420000|2022-05-09 09:27:00|121.89|119.49|121.93|119.53|122|119.6|121.89|119.49|0
1652088430000|2022-05-09 09:27:10|121.89|119.49|121.81|119.41|121.89|119.49|121.81|119.41|0
1652088440000|2022-05-09 09:27:20|121.74|119.34|121.62|119.22|121.74|119.34|121.58|119.18|0
1652088450000|2022-05-09 09:27:30|121.7|119.3|121.74|119.34|121.74|119.34|121.62|119.22|0
1652088460000|2022-05-09 09:27:40|121.58|119.18|121.36|118.96|121.58|119.18|121.28|118.88|0
1652088470000|2022-05-09 09:27:50|121.13|118.73|121.43|119.03|121.43|119.03|121.09|118.69|0
1652088480000|2022-05-09 09:28:00|121.32|118.92|121.05|118.65|121.36|118.96|121.05|118.65|0
1652088490000|2022-05-09 09:28:10|120.9|118.5|120.98|118.58|120.98|118.58|120.82|118.42|0
1652088500000|2022-05-09 09:28:20|121.01|118.61|120.82|118.42|121.05|118.65|120.82|118.42|0
1652088510000|2022-05-09 09:28:30|120.75|118.35|120.45|118.05|120.75|118.35|120.45|118.05|0
1652088520000|2022-05-09 09:28:40|120.52|118.12|120.6|118.2|120.6|118.2|120.52|118.12|0
1652088530000|2022-05-09 09:28:50|120.52|118.12|120.45|118.05|120.52|118.12|120.45|118.05|0
1652088540000|2022-05-09 09:29:00|120.37|117.97|120.52|118.12|120.52|118.12|120.37|117.97|0
1652088550000|2022-05-09 09:29:10|120.37|117.97|120.41|118.01|120.52|118.12|120.37|117.97|0
1652088560000|2022-05-09 09:29:20|120.6|118.2|120.52|118.12|120.6|118.2|120.52|118.12|0
1652088570000|2022-05-09 09:29:30|120.45|118.05|120.44|118.04|120.45|118.05|120.29|117.89|0
1652088580000|2022-05-09 09:29:40|120.29|117.89|120.44|118.04|120.44|118.04|120.29|117.89|0
1652088590000|2022-05-09 09:29:50|120.41|118.01|120.52|118.12|120.52|118.12|120.37|117.97|0
1652088600000|2022-05-09 09:30:00|120.6|118.2|120.86|118.46|120.86|118.46|120.6|118.2|0
1652088610000|2022-05-09 09:30:10|120.9|118.5|121.01|118.61|121.01|118.61|120.9|118.5|0
1652088620000|2022-05-09 09:30:20|121.05|118.65|120.9|118.5|121.05|118.65|120.9|118.5|0
1652088630000|2022-05-09 09:30:30|120.86|118.46|120.9|118.5|120.94|118.54|120.82|118.42|0
1652088640000|2022-05-09 09:30:40|121.05|118.65|120.9|118.5|121.05|118.65|120.9|118.5|0
1652088650000|2022-05-09 09:30:50|120.82|118.42|121.05|118.65|121.05|118.65|120.82|118.42|0
1652088660000|2022-05-09 09:31:00|120.94|118.54|120.9|118.5|120.94|118.54|120.9|118.5|0
1652088670000|2022-05-09 09:31:10|120.94|118.54|121.01|118.61|121.01|118.61|120.94|118.54|0
1652088680000|2022-05-09 09:31:20|121.05|118.65|120.94|118.54|121.05|118.65|120.94|118.54|0
1652088690000|2022-05-09 09:31:30|120.97|118.57|120.97|118.57|121.01|118.61|120.97|118.57|0
1652088700000|2022-05-09 09:31:40|121.13|118.73|120.67|118.27|121.13|118.73|120.6|118.2|0
1652088710000|2022-05-09 09:31:50|120.6|118.2|120.9|118.5|120.9|118.5|120.6|118.2|0
1652088720000|2022-05-09 09:32:00|120.97|118.57|120.67|118.27|120.97|118.57|120.67|118.27|0
1652088730000|2022-05-09 09:32:10|120.6|118.2|120.4|118|120.6|118.2|120.37|117.97|0
1652088740000|2022-05-09 09:32:20|120.44|118.04|120.1|117.7|120.44|118.04|120.1|117.7|0
1652088750000|2022-05-09 09:32:30|120.14|117.74|119.92|117.52|120.25|117.85|119.92|117.52|0
1652088760000|2022-05-09 09:32:40|120.1|117.7|120.22|117.82|120.22|117.82|120.1|117.7|0
1652088770000|2022-05-09 09:32:50|120.18|117.78|120.18|117.78|120.22|117.82|120.18|117.78|0
1652088780000|2022-05-09 09:33:00|120.22|117.82|120.37|117.97|120.37|117.97|120.22|117.82|0
1652088790000|2022-05-09 09:33:10|120.44|118.04|120.52|118.12|120.56|118.16|120.44|118.04|0
1652088800000|2022-05-09 09:33:20|120.56|118.16|120.44|118.04|120.56|118.16|120.44|118.04|0
1652088810000|2022-05-09 09:33:30|120.56|118.16|120.52|118.12|120.56|118.16|120.52|118.12|0
1652088820000|2022-05-09 09:33:40|120.48|118.08|120.48|118.08|120.52|118.12|120.37|117.97|0
1652088830000|2022-05-09 09:33:50|120.44|118.04|120.63|118.23|120.63|118.23|120.37|117.97|0
1652088840000|2022-05-09 09:34:00|120.37|117.97|120.52|118.12|120.52|118.12|120.37|117.97|0
1652088850000|2022-05-09 09:34:10|120.48|118.08|120.52|118.12|120.52|118.12|120.44|118.04|0
1652088870000|2022-05-09 09:34:30|120.37|117.97|120.22|117.82|120.37|117.97|120.22|117.82|0
1652088880000|2022-05-09 09:34:40|120.14|117.74|120.18|117.78|120.18|117.78|120.1|117.7|0
1652088890000|2022-05-09 09:34:50|119.99|117.59|119.91|117.51|120.07|117.67|119.91|117.51|0
1652088900000|2022-05-09 09:35:00|119.88|117.48|119.91|117.51|119.91|117.51|119.84|117.44|0
1652088910000|2022-05-09 09:35:10|119.99|117.59|119.91|117.51|119.99|117.59|119.84|117.44|0
1652088920000|2022-05-09 09:35:20|119.87|117.47|119.84|117.44|119.87|117.47|119.84|117.44|0
1652088930000|2022-05-09 09:35:30|119.76|117.36|119.76|117.36|119.76|117.36|119.61|117.21|0
1652088940000|2022-05-09 09:35:40|119.84|117.44|119.61|117.21|119.84|117.44|119.61|117.21|0
1652088950000|2022-05-09 09:35:50|119.65|117.25|119.76|117.36|119.76|117.36|119.61|117.21|0
1652088960000|2022-05-09 09:36:00|119.8|117.4|119.91|117.51|119.91|117.51|119.8|117.4|0
1652088970000|2022-05-09 09:36:10|119.87|117.47|119.87|117.47|119.87|117.47|119.84|117.44|0
1652088980000|2022-05-09 09:36:20|119.99|117.59|119.99|117.59|119.99|117.59|119.99|117.59|0
1652088990000|2022-05-09 09:36:30|119.91|117.51|119.99|117.59|119.99|117.59|119.91|117.51|0
1652089000000|2022-05-09 09:36:40|120.06|117.66|120.06|117.66|120.06|117.66|120.06|117.66|0
1652089010000|2022-05-09 09:36:50|120.03|117.63|119.99|117.59|120.06|117.66|119.99|117.59|0
1652089020000|2022-05-09 09:37:00|119.91|117.51|119.91|117.51|119.91|117.51|119.84|117.44|0
1652089030000|2022-05-09 09:37:10|119.99|117.59|119.99|117.59|120.06|117.66|119.99|117.59|0
1652089040000|2022-05-09 09:37:20|119.91|117.51|119.99|117.59|120.06|117.66|119.91|117.51|0
1652089050000|2022-05-09 09:37:30|120.06|117.66|120.02|117.62|120.06|117.66|119.91|117.51|0
1652089060000|2022-05-09 09:37:40|120.06|117.66|119.99|117.59|120.06|117.66|119.99|117.59|0
1652089070000|2022-05-09 09:37:50|119.95|117.55|119.99|117.59|119.99|117.59|119.95|117.55|0
1652089080000|2022-05-09 09:38:00|120.02|117.62|119.99|117.59|120.02|117.62|119.99|117.59|0
1652089090000|2022-05-09 09:38:10|119.95|117.55|119.99|117.59|119.99|117.59|119.95|117.55|0
1652089100000|2022-05-09 09:38:20|119.95|117.55|119.46|117.06|119.95|117.55|119.46|117.06|0
1652089110000|2022-05-09 09:38:30|119.69|117.29|119.65|117.25|119.69|117.29|119.61|117.21|0
1652089120000|2022-05-09 09:38:40|119.69|117.29|119.54|117.14|119.69|117.29|119.54|117.14|0
1652089130000|2022-05-09 09:38:50|119.61|117.21|119.72|117.32|119.76|117.36|119.61|117.21|0
1652089140000|2022-05-09 09:39:00|119.8|117.4|119.8|117.4|119.8|117.4|119.76|117.36|0
1652089150000|2022-05-09 09:39:10|119.69|117.29|119.24|116.84|119.69|117.29|119.16|116.76|0
1652089160000|2022-05-09 09:39:20|119.27|116.87|119.01|116.61|119.27|116.87|119.01|116.61|0
1652089170000|2022-05-09 09:39:30|118.9|116.5|118.78|116.38|119.01|116.61|118.78|116.38|0
1652089180000|2022-05-09 09:39:40|118.71|116.31|118.93|116.53|118.93|116.53|118.71|116.31|0
1652089190000|2022-05-09 09:39:50|118.86|116.46|119.01|116.61|119.01|116.61|118.86|116.46|0
1652089200000|2022-05-09 09:40:00|119.08|116.68|118.97|116.57|119.08|116.68|118.97|116.57|0
1652089210000|2022-05-09 09:40:10|119.05|116.65|119.31|116.91|119.31|116.91|119.05|116.65|0
1652089220000|2022-05-09 09:40:20|119.35|116.95|119.46|117.06|119.54|117.14|119.35|116.95|0
1652089230000|2022-05-09 09:40:30|119.39|116.99|119.31|116.91|119.39|116.99|119.31|116.91|0
1652089240000|2022-05-09 09:40:40|119.35|116.95|119.38|116.98|119.42|117.02|119.35|116.95|0
1652089250000|2022-05-09 09:40:50|119.2|116.8|119.08|116.68|119.2|116.8|119.01|116.61|0
1652089260000|2022-05-09 09:41:00|119.05|116.65|119.08|116.68|119.12|116.72|119.05|116.65|0
1652089270000|2022-05-09 09:41:10|119.01|116.61|119.01|116.61|119.01|116.61|119.01|116.61|0
1652089280000|2022-05-09 09:41:20|119.05|116.65|118.93|116.53|119.05|116.65|118.93|116.53|0
1652089290000|2022-05-09 09:41:30|118.86|116.46|118.86|116.46|118.93|116.53|118.86|116.46|0
1652089300000|2022-05-09 09:41:40|118.63|116.23|118.71|116.31|118.71|116.31|118.63|116.23|0
1652089310000|2022-05-09 09:41:50|118.63|116.23|118.78|116.38|118.78|116.38|118.63|116.23|0
1652089320000|2022-05-09 09:42:00|118.63|116.23|118.56|116.16|118.71|116.31|118.56|116.16|0
1652089330000|2022-05-09 09:42:10|118.71|116.31|118.71|116.31|118.78|116.38|118.67|116.27|0
1652089340000|2022-05-09 09:42:20|118.56|116.16|118.78|116.38|118.78|116.38|118.56|116.16|0
1652089350000|2022-05-09 09:42:30|118.71|116.31|119.08|116.68|119.08|116.68|118.71|116.31|0
1652089360000|2022-05-09 09:42:40|119.12|116.72|119.31|116.91|119.31|116.91|119.12|116.72|0
1652089370000|2022-05-09 09:42:50|119.38|116.98|119.61|117.21|119.61|117.21|119.38|116.98|0
1652089380000|2022-05-09 09:43:00|119.69|117.29|119.84|117.44|119.84|117.44|119.69|117.29|0
1652089390000|2022-05-09 09:43:10|120.14|117.74|120.17|117.77|120.36|117.96|120.14|117.74|0
1652089400000|2022-05-09 09:43:20|120.14|117.74|120.32|117.92|120.32|117.92|120.14|117.74|0
1652089410000|2022-05-09 09:43:30|120.21|117.81|120.21|117.81|120.29|117.89|120.21|117.81|0
1652089420000|2022-05-09 09:43:40|120.44|118.04|120.32|117.92|120.44|118.04|120.29|117.89|0
1652089430000|2022-05-09 09:43:50|120.29|117.89|120.36|117.96|120.48|118.08|120.29|117.89|0
1652089440000|2022-05-09 09:44:00|120.29|117.89|120.29|117.89|120.36|117.96|120.29|117.89|0
1652089450000|2022-05-09 09:44:10|120.21|117.81|120.14|117.74|120.21|117.81|120.14|117.74|0
1652089460000|2022-05-09 09:44:20|120.21|117.81|120.14|117.74|120.21|117.81|120.1|117.7|0
1652089470000|2022-05-09 09:44:30|120.21|117.81|120.29|117.89|120.36|117.96|120.21|117.81|0
1652089480000|2022-05-09 09:44:40|120.21|117.81|120.21|117.81|120.25|117.85|120.21|117.81|0
1652089490000|2022-05-09 09:44:50|120.14|117.74|120.14|117.74|120.14|117.74|120.14|117.74|0
1652089500000|2022-05-09 09:45:00|120.06|117.66|120.21|117.81|120.21|117.81|120.06|117.66|0
1652089510000|2022-05-09 09:45:10|120.14|117.74|120.21|117.81|120.21|117.81|120.14|117.74|0
1652089520000|2022-05-09 09:45:20|120.36|117.96|120.14|117.74|120.36|117.96|120.14|117.74|0
1652089530000|2022-05-09 09:45:30|120.29|117.89|120.14|117.74|120.29|117.89|120.14|117.74|0
1652089540000|2022-05-09 09:45:40|120.06|117.66|120.21|117.81|120.21|117.81|120.06|117.66|0
1652089550000|2022-05-09 09:45:50|120.14|117.74|119.64|117.24|120.14|117.74|119.64|117.24|0
1652089560000|2022-05-09 09:46:00|119.53|117.13|119.91|117.51|119.91|117.51|119.53|117.13|0
1652089570000|2022-05-09 09:46:10|119.83|117.43|119.68|117.28|119.83|117.43|119.68|117.28|0
1652089580000|2022-05-09 09:46:20|119.53|117.13|119.46|117.06|119.53|117.13|119.46|117.06|0
1652089590000|2022-05-09 09:46:30|119.53|117.13|119.46|117.06|119.53|117.13|119.46|117.06|0
1652089600000|2022-05-09 09:46:40|119.38|116.98|119.23|116.83|119.38|116.98|119.23|116.83|0
1652089610000|2022-05-09 09:46:50|119.16|116.76|119.16|116.76|119.31|116.91|119.16|116.76|0
1652089620000|2022-05-09 09:47:00|119.08|116.68|119.08|116.68|119.08|116.68|119.08|116.68|0
1652089630000|2022-05-09 09:47:10|119.04|116.64|119.01|116.61|119.04|116.64|119.01|116.61|0
1652089640000|2022-05-09 09:47:20|118.93|116.53|118.86|116.46|118.93|116.53|118.78|116.38|0
1652089650000|2022-05-09 09:47:30|118.93|116.53|119.08|116.68|119.08|116.68|118.93|116.53|0
1652089660000|2022-05-09 09:47:40|118.93|116.53|119.31|116.91|119.31|116.91|118.86|116.46|0
1652089670000|2022-05-09 09:47:50|119.23|116.83|119.46|117.06|119.46|117.06|119.23|116.83|0
1652089680000|2022-05-09 09:48:00|119.53|117.13|119.42|117.02|119.53|117.13|119.42|117.02|0
1652089690000|2022-05-09 09:48:10|119.49|117.09|119.46|117.06|119.53|117.13|119.46|117.06|0
1652089700000|2022-05-09 09:48:20|119.53|117.13|119.04|116.64|119.53|117.13|119.04|116.64|0
1652089710000|2022-05-09 09:48:30|118.89|116.49|118.71|116.31|118.89|116.49|118.71|116.31|0
1652089720000|2022-05-09 09:48:40|118.86|116.46|118.86|116.46|118.86|116.46|118.78|116.38|0
1652089730000|2022-05-09 09:48:50|118.78|116.38|119.38|116.98|119.38|116.98|118.78|116.38|0
1652089740000|2022-05-09 09:49:00|119.46|117.06|119.53|117.13|119.68|117.28|119.46|117.06|0
1652089750000|2022-05-09 09:49:10|119.49|117.09|119.19|116.79|119.49|117.09|119.19|116.79|0
1652089760000|2022-05-09 09:49:20|119.16|116.76|119.31|116.91|119.31|116.91|119.01|116.61|0
1652089770000|2022-05-09 09:49:30|119.34|116.94|119.31|116.91|119.34|116.94|119.27|116.87|0
1652089780000|2022-05-09 09:49:40|119.38|116.98|119.61|117.21|119.61|117.21|119.38|116.98|0
1652089790000|2022-05-09 09:49:50|119.53|117.13|119.27|116.87|119.53|117.13|119.27|116.87|0
1652089800000|2022-05-09 09:50:00|119.34|116.94|119.16|116.76|119.38|116.98|119.16|116.76|0
1652089810000|2022-05-09 09:50:10|119.38|116.98|119.46|117.06|119.46|117.06|119.23|116.83|0
1652089820000|2022-05-09 09:50:20|119.38|116.98|119.53|117.13|119.53|117.13|119.38|116.98|0
1652089830000|2022-05-09 09:50:30|119.38|116.98|119.72|117.32|119.72|117.32|119.38|116.98|0
1652089840000|2022-05-09 09:50:40|119.68|117.28|119.76|117.36|119.76|117.36|119.61|117.21|0
1652089850000|2022-05-09 09:50:50|119.79|117.39|119.94|117.54|119.94|117.54|119.79|117.39|0
1652089860000|2022-05-09 09:51:00|119.98|117.58|120.06|117.66|120.06|117.66|119.83|117.43|0
1652089870000|2022-05-09 09:51:10|120.21|117.81|120.36|117.96|120.36|117.96|120.21|117.81|0
1652089880000|2022-05-09 09:51:20|120.29|117.89|120.06|117.66|120.29|117.89|120.06|117.66|0
1652089890000|2022-05-09 09:51:30|119.98|117.58|120.17|117.77|120.17|117.77|119.98|117.58|0
1652089900000|2022-05-09 09:51:40|120.25|117.85|120.06|117.66|120.25|117.85|120.06|117.66|0
1652089910000|2022-05-09 09:51:50|120.13|117.73|120.13|117.73|120.17|117.77|120.13|117.73|0
1652089920000|2022-05-09 09:52:00|120.06|117.66|120.02|117.62|120.06|117.66|120.02|117.62|0
1652089930000|2022-05-09 09:52:10|120.06|117.66|120.06|117.66|120.1|117.7|120.06|117.66|0
1652089940000|2022-05-09 09:52:20|120.02|117.62|120.06|117.66|120.06|117.66|120.02|117.62|0
1652089950000|2022-05-09 09:52:30|120.09|117.69|120.32|117.92|120.36|117.96|120.06|117.66|0
1652089960000|2022-05-09 09:52:40|120.36|117.96|120.44|118.04|120.44|118.04|120.32|117.92|0
1652089970000|2022-05-09 09:52:50|120.29|117.89|120.29|117.89|120.29|117.89|120.29|117.89|0
1652089980000|2022-05-09 09:53:00|120.21|117.81|120.36|117.96|120.36|117.96|120.21|117.81|0
1652089990000|2022-05-09 09:53:10|120.32|117.92|120.06|117.66|120.32|117.92|120.06|117.66|0
1652090000000|2022-05-09 09:53:20|120.09|117.69|119.76|117.36|120.09|117.69|119.76|117.36|0
1652090010000|2022-05-09 09:53:30|119.68|117.28|119.76|117.36|119.76|117.36|119.68|117.28|0
1652090020000|2022-05-09 09:53:40|119.53|117.13|119.57|117.17|119.61|117.21|119.53|117.13|0
1652090030000|2022-05-09 09:53:50|119.53|117.13|119.38|116.98|119.53|117.13|119.38|116.98|0
1652090040000|2022-05-09 09:54:00|119.46|117.06|119.53|117.13|119.57|117.17|119.46|117.06|0
1652090050000|2022-05-09 09:54:10|119.34|116.94|119.46|117.06|119.46|117.06|119.34|116.94|0
1652090060000|2022-05-09 09:54:20|119.38|116.98|119.23|116.83|119.38|116.98|119.19|116.79|0
1652090070000|2022-05-09 09:54:30|119.38|116.98|119.38|116.98|119.38|116.98|119.3|116.9|0
1652090080000|2022-05-09 09:54:40|119.46|117.06|119.46|117.06|119.49|117.09|119.46|117.06|0
1652090090000|2022-05-09 09:54:50|119.49|117.09|119.61|117.21|119.61|117.21|119.49|117.09|0
1652090100000|2022-05-09 09:55:00|119.57|117.17|119.38|116.98|119.57|117.17|119.34|116.94|0
1652090110000|2022-05-09 09:55:10|119.68|117.28|119.49|117.09|119.68|117.28|119.49|117.09|0
1652090120000|2022-05-09 09:55:20|119.64|117.24|119.68|117.28|119.72|117.32|119.61|117.21|0
1652090130000|2022-05-09 09:55:30|119.72|117.32|119.83|117.43|119.83|117.43|119.72|117.32|0
1652090140000|2022-05-09 09:55:40|120.06|117.66|120.06|117.66|120.13|117.73|119.98|117.58|0
1652090150000|2022-05-09 09:55:50|120.09|117.69|119.83|117.43|120.09|117.69|119.83|117.43|0
1652090160000|2022-05-09 09:56:00|119.76|117.36|119.53|117.13|119.76|117.36|119.53|117.13|0
1652090170000|2022-05-09 09:56:10|119.61|117.21|119.38|116.98|119.61|117.21|119.38|116.98|0
1652090180000|2022-05-09 09:56:20|119.3|116.9|119.26|116.86|119.38|116.98|119.26|116.86|0
1652090190000|2022-05-09 09:56:30|119.23|116.83|119.49|117.09|119.49|117.09|119.23|116.83|0
1652090200000|2022-05-09 09:56:40|119.6|117.2|119.68|117.28|119.83|117.43|119.6|117.2|0
1652090210000|2022-05-09 09:56:50|119.76|117.36|119.68|117.28|119.76|117.36|119.64|117.24|0
1652090220000|2022-05-09 09:57:00|119.76|117.36|119.45|117.05|119.79|117.39|119.38|116.98|0
1652090230000|2022-05-09 09:57:10|118.85|116.45|118.48|116.08|118.85|116.45|118.33|115.93|0
1652090240000|2022-05-09 09:57:20|118.55|116.15|118.33|115.93|118.55|116.15|118.33|115.93|0
1652090250000|2022-05-09 09:57:30|118.37|115.97|118.33|115.93|118.4|116|118.33|115.93|0
1652090260000|2022-05-09 09:57:40|118.4|116|118.48|116.08|118.48|116.08|118.33|115.93|0
1652090270000|2022-05-09 09:57:50|118.4|116|118.48|116.08|118.48|116.08|118.25|115.85|0
1652090280000|2022-05-09 09:58:00|118.4|116|118.33|115.93|118.44|116.04|118.33|115.93|0
1652090290000|2022-05-09 09:58:10|118.4|116|118.7|116.3|118.7|116.3|118.4|116|0
1652090300000|2022-05-09 09:58:20|118.85|116.45|119.08|116.68|119.08|116.68|118.85|116.45|0
1652090310000|2022-05-09 09:58:30|119|116.6|118.93|116.53|119|116.6|118.93|116.53|0
1652090320000|2022-05-09 09:58:40|118.81|116.41|118.93|116.53|118.93|116.53|118.74|116.34|0
1652090330000|2022-05-09 09:58:50|118.85|116.45|118.78|116.38|118.85|116.45|118.78|116.38|0
1652090340000|2022-05-09 09:59:00|118.81|116.41|119.23|116.83|119.23|116.83|118.81|116.41|0
1652090350000|2022-05-09 09:59:10|119.3|116.9|119.38|116.98|119.38|116.98|119.3|116.9|0
1652090360000|2022-05-09 09:59:20|119.45|117.05|119.53|117.13|119.6|117.2|119.45|117.05|0
1652090370000|2022-05-09 09:59:30|119.6|117.2|119.75|117.35|119.75|117.35|119.6|117.2|0
1652090380000|2022-05-09 09:59:40|119.68|117.28|120.06|117.66|120.06|117.66|119.68|117.28|0
1652090390000|2022-05-09 09:59:50|120.13|117.73|120.06|117.66|120.17|117.77|120.06|117.66|0
1652090400000|2022-05-09 10:00:00|119.98|117.58|120.43|118.03|120.43|118.03|119.98|117.58|0
1652090410000|2022-05-09 10:00:10|120.21|117.81|120.43|118.03|120.43|118.03|120.21|117.81|0
1652090420000|2022-05-09 10:00:20|120.51|118.11|120.43|118.03|120.51|118.11|120.43|118.03|0
1652090430000|2022-05-09 10:00:30|120.51|118.11|120.06|117.66|120.51|118.11|120.06|117.66|0
1652090440000|2022-05-09 10:00:40|120.09|117.69|120.24|117.84|120.24|117.84|120.09|117.69|0
1652090450000|2022-05-09 10:00:50|120.36|117.96|120.24|117.84|120.36|117.96|120.24|117.84|0
1652090460000|2022-05-09 10:01:00|120.13|117.73|119.98|117.58|120.13|117.73|119.98|117.58|0
1652090470000|2022-05-09 10:01:10|119.9|117.5|119.98|117.58|119.98|117.58|119.83|117.43|0
1652090480000|2022-05-09 10:01:20|119.9|117.5|120.09|117.69|120.09|117.69|119.75|117.35|0
1652090490000|2022-05-09 10:01:30|120.21|117.81|120.06|117.66|120.21|117.81|120.06|117.66|0
1652090500000|2022-05-09 10:01:40|120.13|117.73|119.9|117.5|120.13|117.73|119.9|117.5|0
1652090510000|2022-05-09 10:01:50|119.98|117.58|119.9|117.5|119.98|117.58|119.75|117.35|0
1652090520000|2022-05-09 10:02:00|119.83|117.43|119.83|117.43|119.98|117.58|119.83|117.43|0
1652090530000|2022-05-09 10:02:10|119.75|117.35|119.98|117.58|119.98|117.58|119.75|117.35|0
1652090540000|2022-05-09 10:02:20|120.06|117.66|120.02|117.62|120.06|117.66|119.98|117.58|0
1652090550000|2022-05-09 10:02:30|119.98|117.58|120.02|117.62|120.06|117.66|119.98|117.58|0
1652090560000|2022-05-09 10:02:40|119.98|117.58|119.83|117.43|120.02|117.62|119.83|117.43|0
1652090570000|2022-05-09 10:02:50|119.94|117.54|120.05|117.65|120.05|117.65|119.94|117.54|0
1652090580000|2022-05-09 10:03:00|120.02|117.62|120.21|117.81|120.21|117.81|120.02|117.62|0
1652090590000|2022-05-09 10:03:10|120.05|117.65|120.13|117.73|120.13|117.73|120.05|117.65|0
1652090600000|2022-05-09 10:03:20|120.09|117.69|119.9|117.5|120.09|117.69|119.86|117.46|0
1652090610000|2022-05-09 10:03:30|119.86|117.46|119.6|117.2|119.86|117.46|119.45|117.05|0
1652090620000|2022-05-09 10:03:40|119.68|117.28|119.9|117.5|119.9|117.5|119.68|117.28|0
1652090630000|2022-05-09 10:03:50|119.98|117.58|119.9|117.5|119.98|117.58|119.9|117.5|0
1652090640000|2022-05-09 10:04:00|119.83|117.43|119.75|117.35|119.83|117.43|119.75|117.35|0
1652090650000|2022-05-09 10:04:10|119.79|117.39|119.75|117.35|119.83|117.43|119.75|117.35|0
1652090660000|2022-05-09 10:04:20|119.68|117.28|119.68|117.28|119.68|117.28|119.6|117.2|0
1652090670000|2022-05-09 10:04:30|119.41|117.01|119.49|117.09|119.49|117.09|119.41|117.01|0
1652090680000|2022-05-09 10:04:40|119.45|117.05|119.64|117.24|119.64|117.24|119.45|117.05|0
1652090690000|2022-05-09 10:04:50|119.68|117.28|119.6|117.2|119.79|117.39|119.6|117.2|0
1652090700000|2022-05-09 10:05:00|119.68|117.28|119.68|117.28|119.68|117.28|119.6|117.2|0
1652090710000|2022-05-09 10:05:10|119.64|117.24|119.6|117.2|119.64|117.24|119.6|117.2|0
1652090720000|2022-05-09 10:05:20|119.68|117.28|119.6|117.2|119.68|117.28|119.6|117.2|0
1652090730000|2022-05-09 10:05:30|119.71|117.31|119.68|117.28|119.71|117.31|119.6|117.2|0
1652090740000|2022-05-09 10:05:40|119.75|117.35|119.98|117.58|119.98|117.58|119.75|117.35|0
1652090750000|2022-05-09 10:05:50|120.05|117.65|120.13|117.73|120.13|117.73|120.05|117.65|0
1652090760000|2022-05-09 10:06:00|120.28|117.88|120.28|117.88|120.36|117.96|120.28|117.88|0
1652090770000|2022-05-09 10:06:10|120.2|117.8|120.05|117.65|120.2|117.8|119.98|117.58|0
1652090780000|2022-05-09 10:06:20|120.28|117.88|120.2|117.8|120.28|117.88|120.2|117.8|0
1652090790000|2022-05-09 10:06:30|120.28|117.88|120.24|117.84|120.28|117.88|120.24|117.84|0
1652090800000|2022-05-09 10:06:40|120.17|117.77|119.98|117.58|120.2|117.8|119.98|117.58|0
1652090810000|2022-05-09 10:06:50|119.75|117.35|119.75|117.35|119.79|117.39|119.75|117.35|0
1652090820000|2022-05-09 10:07:00|119.71|117.31|119.6|117.2|119.71|117.31|119.53|117.13|0
1652090830000|2022-05-09 10:07:10|119.53|117.13|119.38|116.98|119.53|117.13|119.38|116.98|0
1652090840000|2022-05-09 10:07:20|119.45|117.05|119.49|117.09|119.49|117.09|119.45|117.05|0
1652090850000|2022-05-09 10:07:30|119.53|117.13|119.45|117.05|119.6|117.2|119.45|117.05|0
1652090860000|2022-05-09 10:07:40|119.3|116.9|119.22|116.82|119.3|116.9|119.22|116.82|0
1652090870000|2022-05-09 10:07:50|119.15|116.75|119.22|116.82|119.22|116.82|119.15|116.75|0
1652090880000|2022-05-09 10:08:00|119.37|116.97|119.34|116.94|119.37|116.97|119.34|116.94|0
1652090890000|2022-05-09 10:08:10|119.11|116.71|118.85|116.45|119.11|116.71|118.85|116.45|0
1652090900000|2022-05-09 10:08:20|118.81|116.41|119|116.6|119|116.6|118.81|116.41|0
1652090910000|2022-05-09 10:08:30|119.07|116.67|119.37|116.97|119.37|116.97|119.07|116.67|0
1652090920000|2022-05-09 10:08:40|119.3|116.9|119.41|117.01|119.45|117.05|119.3|116.9|0
1652090930000|2022-05-09 10:08:50|119.37|116.97|119|116.6|119.37|116.97|119|116.6|0
1652090940000|2022-05-09 10:09:00|118.92|116.52|119.26|116.86|119.26|116.86|118.92|116.52|0
1652090950000|2022-05-09 10:09:10|119.3|116.9|119.22|116.82|119.3|116.9|119.22|116.82|0
1652090960000|2022-05-09 10:09:20|119.07|116.67|119.07|116.67|119.15|116.75|119.03|116.63|0
1652090970000|2022-05-09 10:09:30|119|116.6|119.15|116.75|119.15|116.75|119|116.6|0
1652090980000|2022-05-09 10:09:40|119.3|116.9|119.37|116.97|119.37|116.97|119.3|116.9|0
1652090990000|2022-05-09 10:09:50|119.3|116.9|119.3|116.9|119.34|116.94|119.3|116.9|0
1652091000000|2022-05-09 10:10:00|119.22|116.82|119.22|116.82|119.3|116.9|119.22|116.82|0
1652091010000|2022-05-09 10:10:10|119.3|116.9|119.26|116.86|119.3|116.9|119.15|116.75|0
1652091020000|2022-05-09 10:10:20|119.3|116.9|119.15|116.75|119.3|116.9|119.15|116.75|0
1652091030000|2022-05-09 10:10:30|119.18|116.78|119.26|116.86|119.26|116.86|119.18|116.78|0
1652091040000|2022-05-09 10:10:40|119.15|116.75|119.07|116.67|119.15|116.75|119.07|116.67|0
1652091050000|2022-05-09 10:10:50|119.11|116.71|119.11|116.71|119.11|116.71|119.11|116.71|0
1652091060000|2022-05-09 10:11:00|119|116.6|118.96|116.56|119|116.6|118.96|116.56|0
1652091070000|2022-05-09 10:11:10|118.92|116.52|119|116.6|119|116.6|118.92|116.52|0
1652091080000|2022-05-09 10:11:20|118.92|116.52|119|116.6|119|116.6|118.92|116.52|0
1652091100000|2022-05-09 10:11:40|118.96|116.56|118.96|116.56|118.96|116.56|118.96|116.56|0
1652091110000|2022-05-09 10:11:50|119|116.6|118.77|116.37|119|116.6|118.77|116.37|0
1652091120000|2022-05-09 10:12:00|118.7|116.3|118.62|116.22|118.7|116.3|118.58|116.18|0
1652091130000|2022-05-09 10:12:10|118.73|116.33|118.92|116.52|118.92|116.52|118.73|116.33|0
1652091140000|2022-05-09 10:12:20|118.85|116.45|118.7|116.3|118.92|116.52|118.7|116.3|0
1652091150000|2022-05-09 10:12:30|118.77|116.37|118.7|116.3|118.77|116.37|118.7|116.3|0
1652091160000|2022-05-09 10:12:40|118.73|116.33|118.85|116.45|118.92|116.52|118.73|116.33|0
1652091170000|2022-05-09 10:12:50|118.81|116.41|118.77|116.37|118.85|116.45|118.77|116.37|0
1652091180000|2022-05-09 10:13:00|118.92|116.52|119|116.6|119|116.6|118.92|116.52|0
1652091190000|2022-05-09 10:13:10|118.92|116.52|118.92|116.52|118.92|116.52|118.88|116.48|0
1652091200000|2022-05-09 10:13:20|118.7|116.3|118.7|116.3|118.7|116.3|118.7|116.3|0
1652091220000|2022-05-09 10:13:40|118.62|116.22|118.62|116.22|118.62|116.22|118.62|116.22|0
1652091230000|2022-05-09 10:13:50|118.55|116.15|118.55|116.15|118.58|116.18|118.55|116.15|0
1652091240000|2022-05-09 10:14:00|118.47|116.07|118.7|116.3|118.7|116.3|118.47|116.07|0
1652091250000|2022-05-09 10:14:10|118.55|116.15|118.47|116.07|118.55|116.15|118.47|116.07|0
1652091260000|2022-05-09 10:14:20|118.4|116|118.62|116.22|118.62|116.22|118.4|116|0
1652091270000|2022-05-09 10:14:30|118.58|116.18|118.47|116.07|118.58|116.18|118.47|116.07|0
1652091280000|2022-05-09 10:14:40|118.4|116|118.47|116.07|118.47|116.07|118.4|116|0
1652091290000|2022-05-09 10:14:50|118.55|116.15|118.55|116.15|118.55|116.15|118.47|116.07|0
1652091300000|2022-05-09 10:15:00|118.4|116|118.47|116.07|118.47|116.07|118.4|116|0
1652091310000|2022-05-09 10:15:10|118.55|116.15|118.62|116.22|118.62|116.22|118.55|116.15|0
1652091320000|2022-05-09 10:15:20|118.55|116.15|118.58|116.18|118.58|116.18|118.55|116.15|0
1652091330000|2022-05-09 10:15:30|118.62|116.22|118.55|116.15|118.62|116.22|118.55|116.15|0
1652091340000|2022-05-09 10:15:40|118.62|116.22|118.47|116.07|118.62|116.22|118.47|116.07|0
1652091350000|2022-05-09 10:15:50|118.55|116.15|118.47|116.07|118.55|116.15|118.47|116.07|0
1652091360000|2022-05-09 10:16:00|118.55|116.15|118.47|116.07|118.55|116.15|118.47|116.07|0
1652091370000|2022-05-09 10:16:10|118.55|116.15|118.51|116.11|118.55|116.15|118.51|116.11|0
1652091380000|2022-05-09 10:16:20|118.55|116.15|118.43|116.03|118.55|116.15|118.43|116.03|0
1652091390000|2022-05-09 10:16:30|118.4|116|118.4|116|118.4|116|118.36|115.96|0
1652091410000|2022-05-09 10:16:50|118.47|116.07|118.7|116.3|118.7|116.3|118.47|116.07|0
1652091420000|2022-05-09 10:17:00|118.85|116.45|119|116.6|119.07|116.67|118.85|116.45|0
1652091430000|2022-05-09 10:17:10|118.85|116.45|118.85|116.45|118.85|116.45|118.85|116.45|0
1652091440000|2022-05-09 10:17:20|118.92|116.52|118.7|116.3|118.92|116.52|118.7|116.3|0
1652091450000|2022-05-09 10:17:30|118.66|116.26|118.77|116.37|118.77|116.37|118.62|116.22|0
1652091460000|2022-05-09 10:17:40|118.7|116.3|118.81|116.41|118.85|116.45|118.7|116.3|0
1652091470000|2022-05-09 10:17:50|118.7|116.3|118.77|116.37|118.77|116.37|118.62|116.22|0
1652091480000|2022-05-09 10:18:00|118.73|116.33|118.7|116.3|118.77|116.37|118.7|116.3|0
1652091490000|2022-05-09 10:18:10|118.85|116.45|118.88|116.48|118.88|116.48|118.81|116.41|0
1652091500000|2022-05-09 10:18:20|118.85|116.45|118.81|116.41|118.85|116.45|118.81|116.41|0
1652091510000|2022-05-09 10:18:30|118.92|116.52|119.3|116.9|119.37|116.97|118.92|116.52|0
1652091520000|2022-05-09 10:18:40|119.22|116.82|119.45|117.05|119.45|117.05|119.22|116.82|0
1652091530000|2022-05-09 10:18:50|119.22|116.82|119.3|116.9|119.3|116.9|119.22|116.82|0
1652091540000|2022-05-09 10:19:00|119.07|116.67|119|116.6|119.07|116.67|119|116.6|0
1652091550000|2022-05-09 10:19:10|118.73|116.33|118.66|116.26|118.73|116.33|118.62|116.22|0
1652091560000|2022-05-09 10:19:20|118.7|116.3|118.47|116.07|118.7|116.3|118.47|116.07|0
1652091570000|2022-05-09 10:19:30|118.51|116.11|118.62|116.22|118.7|116.3|118.51|116.11|0
1652091580000|2022-05-09 10:19:40|118.43|116.03|118.55|116.15|118.55|116.15|118.43|116.03|0
1652091590000|2022-05-09 10:19:50|118.58|116.18|118.92|116.52|118.92|116.52|118.58|116.18|0
1652091600000|2022-05-09 10:20:00|119|116.6|119.07|116.67|119.07|116.67|118.92|116.52|0
1652091610000|2022-05-09 10:20:10|119.15|116.75|118.99|116.59|119.18|116.78|118.99|116.59|0
1652091620000|2022-05-09 10:20:20|118.92|116.52|118.92|116.52|118.92|116.52|118.92|116.52|0
1652091630000|2022-05-09 10:20:30|118.99|116.59|118.92|116.52|118.99|116.59|118.92|116.52|0
1652091640000|2022-05-09 10:20:40|118.88|116.48|118.58|116.18|118.88|116.48|118.58|116.18|0
1652091650000|2022-05-09 10:20:50|118.55|116.15|118.88|116.48|118.88|116.48|118.55|116.15|0
1652091660000|2022-05-09 10:21:00|118.84|116.44|118.58|116.18|118.84|116.44|118.58|116.18|0
1652091670000|2022-05-09 10:21:10|118.77|116.37|119.03|116.63|119.07|116.67|118.77|116.37|0
1652091680000|2022-05-09 10:21:20|119.14|116.74|119.33|116.93|119.33|116.93|119.14|116.74|0
1652091690000|2022-05-09 10:21:30|119.37|116.97|119.14|116.74|119.37|116.97|119.14|116.74|0
1652091700000|2022-05-09 10:21:40|119.29|116.89|119.29|116.89|119.33|116.93|119.26|116.86|0
1652091710000|2022-05-09 10:21:50|119.37|116.97|119.29|116.89|119.41|117.01|119.29|116.89|0
1652091720000|2022-05-09 10:22:00|119.33|116.93|119.18|116.78|119.33|116.93|119.18|116.78|0
1652091730000|2022-05-09 10:22:10|119.22|116.82|119.22|116.82|119.22|116.82|119.14|116.74|0
1652091740000|2022-05-09 10:22:20|119.33|116.93|119.14|116.74|119.33|116.93|119.14|116.74|0
1652091750000|2022-05-09 10:22:30|119.07|116.67|118.84|116.44|119.07|116.67|118.84|116.44|0
1652091760000|2022-05-09 10:22:40|118.92|116.52|118.69|116.29|118.92|116.52|118.69|116.29|0
1652091770000|2022-05-09 10:22:50|118.84|116.44|118.84|116.44|119.07|116.67|118.84|116.44|0
1652091780000|2022-05-09 10:23:00|118.8|116.4|118.69|116.29|118.8|116.4|118.69|116.29|0
1652091790000|2022-05-09 10:23:10|118.66|116.26|118.62|116.22|118.66|116.26|118.62|116.22|0
1652091800000|2022-05-09 10:23:20|118.66|116.26|118.62|116.22|118.66|116.26|118.54|116.14|0
1652091810000|2022-05-09 10:23:30|118.69|116.29|118.77|116.37|118.77|116.37|118.58|116.18|0
1652091820000|2022-05-09 10:23:40|118.62|116.22|118.54|116.14|118.62|116.22|118.54|116.14|0
1652091830000|2022-05-09 10:23:50|118.58|116.18|118.73|116.33|118.73|116.33|118.51|116.11|0
1652091840000|2022-05-09 10:24:00|118.77|116.37|118.62|116.22|118.77|116.37|118.62|116.22|0
1652091850000|2022-05-09 10:24:10|118.69|116.29|118.77|116.37|118.77|116.37|118.69|116.29|0
1652091860000|2022-05-09 10:24:20|118.62|116.22|118.8|116.4|118.8|116.4|118.62|116.22|0
1652091870000|2022-05-09 10:24:30|118.84|116.44|118.73|116.33|118.84|116.44|118.69|116.29|0
1652091880000|2022-05-09 10:24:40|118.84|116.44|118.69|116.29|118.84|116.44|118.69|116.29|0
1652091890000|2022-05-09 10:24:50|118.62|116.22|118.43|116.03|118.62|116.22|118.39|115.99|0
1652091900000|2022-05-09 10:25:00|118.54|116.14|118.62|116.22|118.62|116.22|118.54|116.14|0
1652091910000|2022-05-09 10:25:10|118.54|116.14|118.65|116.25|118.65|116.25|118.54|116.14|0
1652091920000|2022-05-09 10:25:20|118.73|116.33|118.84|116.44|118.84|116.44|118.73|116.33|0
1652091930000|2022-05-09 10:25:30|118.88|116.48|118.69|116.29|118.88|116.48|118.62|116.22|0
1652091940000|2022-05-09 10:25:40|118.62|116.22|118.47|116.07|118.62|116.22|118.47|116.07|0
1652091950000|2022-05-09 10:25:50|118.5|116.1|118.47|116.07|118.5|116.1|118.47|116.07|0
1652091960000|2022-05-09 10:26:00|118.54|116.14|118.69|116.29|118.69|116.29|118.54|116.14|0
1652091970000|2022-05-09 10:26:10|118.58|116.18|118.58|116.18|118.58|116.18|118.58|116.18|0
1652091980000|2022-05-09 10:26:20|118.5|116.1|118.5|116.1|118.5|116.1|118.5|116.1|0
1652091990000|2022-05-09 10:26:30|118.47|116.07|118.47|116.07|118.47|116.07|118.47|116.07|0
1652092000000|2022-05-09 10:26:40|118.39|115.99|118.39|115.99|118.47|116.07|118.39|115.99|0
1652092010000|2022-05-09 10:26:50|118.54|116.14|118.43|116.03|118.54|116.14|118.43|116.03|0
1652092020000|2022-05-09 10:27:00|118.54|116.14|118.32|115.92|118.54|116.14|118.32|115.92|0
1652092030000|2022-05-09 10:27:10|118.43|116.03|118.54|116.14|118.54|116.14|118.43|116.03|0
1652092040000|2022-05-09 10:27:20|118.43|116.03|118.32|115.92|118.43|116.03|118.32|115.92|0
1652092050000|2022-05-09 10:27:30|118.43|116.03|117.42|115.02|118.43|116.03|117.42|115.02|0
1652092060000|2022-05-09 10:27:40|117.57|115.17|117.72|115.32|117.72|115.32|117.57|115.17|0
1652092070000|2022-05-09 10:27:50|117.8|115.4|117.72|115.32|117.8|115.4|117.72|115.32|0
1652092080000|2022-05-09 10:28:00|117.65|115.25|117.53|115.13|117.65|115.25|117.53|115.13|0
1652092090000|2022-05-09 10:28:10|117.42|115.02|117.42|115.02|117.57|115.17|117.42|115.02|0
1652092100000|2022-05-09 10:28:20|117.5|115.1|117.57|115.17|117.57|115.17|117.5|115.1|0
1652092110000|2022-05-09 10:28:30|117.65|115.25|117.87|115.47|117.87|115.47|117.65|115.25|0
1652092120000|2022-05-09 10:28:40|117.8|115.4|117.83|115.43|117.91|115.51|117.8|115.4|0
1652092130000|2022-05-09 10:28:50|118.02|115.62|117.98|115.58|118.02|115.62|117.98|115.58|0
1652092140000|2022-05-09 10:29:00|117.94|115.54|117.91|115.51|117.94|115.54|117.87|115.47|0
1652092150000|2022-05-09 10:29:10|117.87|115.47|118.02|115.62|118.02|115.62|117.87|115.47|0
1652092160000|2022-05-09 10:29:20|118.17|115.77|118.09|115.69|118.17|115.77|118.09|115.69|0
1652092170000|2022-05-09 10:29:30|118.17|115.77|118.47|116.07|118.47|116.07|118.09|115.69|0
1652092180000|2022-05-09 10:29:40|118.39|115.99|118.54|116.14|118.54|116.14|118.39|115.99|0
1652092190000|2022-05-09 10:29:50|118.47|116.07|118.32|115.92|118.54|116.14|118.32|115.92|0
1652092200000|2022-05-09 10:30:00|118.39|115.99|118.39|115.99|118.47|116.07|118.39|115.99|0
1652092210000|2022-05-09 10:30:10|118.47|116.07|118.28|115.88|118.47|116.07|118.28|115.88|0
1652092220000|2022-05-09 10:30:20|118.35|115.95|118.13|115.73|118.35|115.95|118.13|115.73|0
1652092230000|2022-05-09 10:30:30|118.09|115.69|118.09|115.69|118.17|115.77|118.09|115.69|0
1652092240000|2022-05-09 10:30:40|117.65|115.25|117.65|115.25|117.72|115.32|117.65|115.25|0
1652092250000|2022-05-09 10:30:50|117.57|115.17|117.72|115.32|117.72|115.32|117.57|115.17|0
1652092260000|2022-05-09 10:31:00|117.76|115.36|117.5|115.1|117.76|115.36|117.5|115.1|0
1652092270000|2022-05-09 10:31:10|117.57|115.17|117.5|115.1|117.57|115.17|117.5|115.1|0
1652092280000|2022-05-09 10:31:20|117.35|114.95|117.2|114.8|117.35|114.95|117.2|114.8|0
1652092290000|2022-05-09 10:31:30|117.13|114.73|116.98|114.58|117.13|114.73|116.98|114.58|0
1652092300000|2022-05-09 10:31:40|116.9|114.5|116.75|114.35|116.9|114.5|116.75|114.35|0
1652092310000|2022-05-09 10:31:50|116.83|114.43|116.83|114.43|116.9|114.5|116.83|114.43|0
1652092320000|2022-05-09 10:32:00|116.9|114.5|117.13|114.73|117.13|114.73|116.9|114.5|0
1652092330000|2022-05-09 10:32:10|117.23|114.83|117.31|114.91|117.31|114.91|117.23|114.83|0
1652092340000|2022-05-09 10:32:20|117.27|114.87|117.12|114.72|117.27|114.87|117.12|114.72|0
1652092350000|2022-05-09 10:32:30|117.16|114.76|117.23|114.83|117.23|114.83|117.16|114.76|0
1652092360000|2022-05-09 10:32:40|117.12|114.72|117.09|114.69|117.12|114.72|117.09|114.69|0
1652092370000|2022-05-09 10:32:50|117.05|114.65|116.98|114.58|117.09|114.69|116.98|114.58|0
1652092380000|2022-05-09 10:33:00|117.05|114.65|116.86|114.46|117.05|114.65|116.86|114.46|0
1652092390000|2022-05-09 10:33:10|116.9|114.5|116.61|114.21|116.9|114.5|116.61|114.21|0
1652092400000|2022-05-09 10:33:20|116.68|114.28|116.68|114.28|116.83|114.43|116.68|114.28|0
1652092410000|2022-05-09 10:33:30|116.61|114.21|117.12|114.72|117.12|114.72|116.53|114.13|0
1652092420000|2022-05-09 10:33:40|117.2|114.8|117.2|114.8|117.2|114.8|117.2|114.8|0
1652092430000|2022-05-09 10:33:50|117.12|114.72|116.94|114.54|117.12|114.72|116.9|114.5|0
1652092440000|2022-05-09 10:34:00|116.98|114.58|116.98|114.58|116.98|114.58|116.9|114.5|0
1652092450000|2022-05-09 10:34:10|117.05|114.65|117.12|114.72|117.12|114.72|117.05|114.65|0
1652092460000|2022-05-09 10:34:20|117.05|114.65|116.98|114.58|117.05|114.65|116.98|114.58|0
1652092470000|2022-05-09 10:34:30|116.94|114.54|116.9|114.5|116.94|114.54|116.9|114.5|0
1652092480000|2022-05-09 10:34:40|116.98|114.58|116.9|114.5|116.98|114.58|116.9|114.5|0
1652092490000|2022-05-09 10:34:50|116.94|114.54|116.83|114.43|116.94|114.54|116.68|114.28|0
1652092500000|2022-05-09 10:35:00|116.68|114.28|116.75|114.35|116.75|114.35|116.64|114.24|0
1652092510000|2022-05-09 10:35:10|116.9|114.5|116.68|114.28|116.9|114.5|116.68|114.28|0
1652092520000|2022-05-09 10:35:20|116.61|114.21|116.61|114.21|116.61|114.21|116.38|113.98|0
1652092530000|2022-05-09 10:35:30|116.53|114.13|116.46|114.06|116.53|114.13|116.38|113.98|0
1652092540000|2022-05-09 10:35:40|116.61|114.21|116.42|114.02|116.61|114.21|116.42|114.02|0
1652092550000|2022-05-09 10:35:50|116.46|114.06|116.46|114.06|116.6|114.2|116.46|114.06|0
1652092560000|2022-05-09 10:36:00|116.38|113.98|116.46|114.06|116.46|114.06|116.38|113.98|0
1652092570000|2022-05-09 10:36:10|116.38|113.98|116.27|113.87|116.38|113.98|116.24|113.84|0
1652092580000|2022-05-09 10:36:20|116.24|113.84|116.24|113.84|116.24|113.84|116.16|113.76|0
1652092590000|2022-05-09 10:36:30|116.38|113.98|116.46|114.06|116.46|114.06|116.38|113.98|0
1652092600000|2022-05-09 10:36:40|116.38|113.98|116.31|113.91|116.38|113.98|116.31|113.91|0
1652092610000|2022-05-09 10:36:50|116.24|113.84|116.27|113.87|116.27|113.87|116.24|113.84|0
1652092620000|2022-05-09 10:37:00|116.46|114.06|116.31|113.91|116.46|114.06|116.31|113.91|0
1652092630000|2022-05-09 10:37:10|116.53|114.13|116.49|114.09|116.53|114.13|116.46|114.06|0
1652092640000|2022-05-09 10:37:20|116.42|114.02|116.31|113.91|116.42|114.02|116.31|113.91|0
1652092650000|2022-05-09 10:37:30|116.38|113.98|116.38|113.98|116.38|113.98|116.38|113.98|0
1652092660000|2022-05-09 10:37:40|116.42|114.02|116.6|114.2|116.6|114.2|116.42|114.02|0
1652092670000|2022-05-09 10:37:50|116.68|114.28|116.75|114.35|116.75|114.35|116.6|114.2|0
1652092680000|2022-05-09 10:38:00|116.68|114.28|116.53|114.13|116.68|114.28|116.53|114.13|0
1652092690000|2022-05-09 10:38:10|116.49|114.09|116.42|114.02|116.49|114.09|116.42|114.02|0
1652092700000|2022-05-09 10:38:20|116.38|113.98|116.01|113.61|116.38|113.98|116.01|113.61|0
1652092710000|2022-05-09 10:38:30|115.94|113.54|115.75|113.35|115.94|113.54|115.72|113.32|0
1652092720000|2022-05-09 10:38:40|115.79|113.39|115.87|113.47|115.87|113.47|115.64|113.24|0
1652092730000|2022-05-09 10:38:50|115.94|113.54|115.87|113.47|115.94|113.54|115.87|113.47|0
1652092740000|2022-05-09 10:39:00|115.9|113.5|115.75|113.35|115.9|113.5|115.72|113.32|0
1652092750000|2022-05-09 10:39:10|115.79|113.39|115.79|113.39|115.79|113.39|115.79|113.39|0
1652092760000|2022-05-09 10:39:20|115.83|113.43|115.9|113.5|116.01|113.61|115.79|113.39|0
1652092770000|2022-05-09 10:39:30|115.94|113.54|115.79|113.39|115.94|113.54|115.79|113.39|0
1652092780000|2022-05-09 10:39:40|115.72|113.32|115.79|113.39|115.79|113.39|115.57|113.17|0
1652092790000|2022-05-09 10:39:50|115.57|113.17|115.5|113.1|115.57|113.17|115.5|113.1|0
1652092800000|2022-05-09 10:40:00|115.57|113.17|115.79|113.39|115.79|113.39|115.57|113.17|0
1652092810000|2022-05-09 10:40:10|115.72|113.32|115.5|113.1|115.72|113.32|115.5|113.1|0
1652092820000|2022-05-09 10:40:20|115.42|113.02|115.39|112.99|115.42|113.02|115.39|112.99|0
1652092830000|2022-05-09 10:40:30|115.13|112.73|115.13|112.73|115.28|112.88|115.13|112.73|0
1652092840000|2022-05-09 10:40:40|115.35|112.95|115.2|112.8|115.35|112.95|115.2|112.8|0
1652092850000|2022-05-09 10:40:50|115.13|112.73|114.91|112.51|115.13|112.73|114.91|112.51|0
1652092860000|2022-05-09 10:41:00|114.69|112.29|114.91|112.51|114.94|112.54|114.69|112.29|0
1652092870000|2022-05-09 10:41:10|114.76|112.36|114.76|112.36|114.84|112.44|114.76|112.36|0
1652092890000|2022-05-09 10:41:30|114.84|112.44|114.91|112.51|114.91|112.51|114.84|112.44|0
1652092900000|2022-05-09 10:41:40|114.84|112.44|114.72|112.32|114.91|112.51|114.72|112.32|0
1652092910000|2022-05-09 10:41:50|114.69|112.29|114.76|112.36|114.76|112.36|114.69|112.29|0
1652092920000|2022-05-09 10:42:00|114.84|112.44|114.84|112.44|114.84|112.44|114.84|112.44|0
1652092930000|2022-05-09 10:42:10|114.91|112.51|114.98|112.58|114.98|112.58|114.91|112.51|0
1652092940000|2022-05-09 10:42:20|114.91|112.51|114.91|112.51|114.94|112.54|114.91|112.51|0
1652092950000|2022-05-09 10:42:30|114.98|112.58|114.84|112.44|114.98|112.58|114.84|112.44|0
1652092960000|2022-05-09 10:42:40|114.87|112.47|114.76|112.36|114.87|112.47|114.76|112.36|0
1652092970000|2022-05-09 10:42:50|114.84|112.44|114.8|112.4|114.84|112.44|114.8|112.4|0
1652092980000|2022-05-09 10:43:00|114.72|112.32|114.76|112.36|114.76|112.36|114.69|112.29|0
1652092990000|2022-05-09 10:43:10|114.8|112.4|114.69|112.29|114.84|112.44|114.69|112.29|0
1652093000000|2022-05-09 10:43:20|114.76|112.36|114.69|112.29|114.76|112.36|114.69|112.29|0
1652093010000|2022-05-09 10:43:30|114.76|112.36|114.76|112.36|114.76|112.36|114.69|112.29|0
1652093020000|2022-05-09 10:43:40|114.72|112.32|114.69|112.29|114.72|112.32|114.69|112.29|0
1652093030000|2022-05-09 10:43:50|114.76|112.36|114.76|112.36|114.76|112.36|114.76|112.36|0
1652093040000|2022-05-09 10:44:00|114.69|112.29|114.69|112.29|114.69|112.29|114.69|112.29|0
1652093050000|2022-05-09 10:44:10|114.72|112.32|114.69|112.29|114.72|112.32|114.69|112.29|0
1652093060000|2022-05-09 10:44:20|114.76|112.36|114.84|112.44|114.84|112.44|114.76|112.36|0
1652093070000|2022-05-09 10:44:30|114.76|112.36|114.76|112.36|114.76|112.36|114.69|112.29|0
1652093080000|2022-05-09 10:44:40|114.69|112.29|114.69|112.29|114.69|112.29|114.69|112.29|0
1652093090000|2022-05-09 10:44:50|114.76|112.36|114.76|112.36|114.76|112.36|114.76|112.36|0
1652093100000|2022-05-09 10:45:00|114.8|112.4|114.84|112.44|114.91|112.51|114.8|112.4|0
1652093110000|2022-05-09 10:45:10|114.91|112.51|114.91|112.51|114.94|112.54|114.91|112.51|0
1652093120000|2022-05-09 10:45:20|114.83|112.43|114.76|112.36|114.83|112.43|114.76|112.36|0
1652093140000|2022-05-09 10:45:40|114.8|112.4|114.69|112.29|114.83|112.43|114.69|112.29|0
1652093160000|2022-05-09 10:46:00|114.72|112.32|114.69|112.29|114.76|112.36|114.69|112.29|0
1652093180000|2022-05-09 10:46:20|114.72|112.32|114.69|112.29|114.72|112.32|114.69|112.29|0
1652093190000|2022-05-09 10:46:30|114.72|112.32|114.69|112.29|114.72|112.32|114.69|112.29|0
1652093200000|2022-05-09 10:46:40|114.72|112.32|114.69|112.29|114.72|112.32|114.69|112.29|0
1652093220000|2022-05-09 10:47:00|114.1|111.7|114.32|111.92|114.32|111.92|114.1|111.7|0
1652093230000|2022-05-09 10:47:10|114.1|111.7|114.1|111.7|114.18|111.78|114.1|111.7|0
1652093240000|2022-05-09 10:47:20|113.89|111.49|113.81|111.41|113.89|111.49|113.74|111.34|0
1652093250000|2022-05-09 10:47:30|113.74|111.34|113.74|111.34|113.81|111.41|113.74|111.34|0
1652093260000|2022-05-09 10:47:40|113.67|111.27|113.59|111.19|113.67|111.27|113.52|111.12|0
1652093270000|2022-05-09 10:47:50|113.45|111.05|113.59|111.19|113.63|111.23|113.45|111.05|0
1652093280000|2022-05-09 10:48:00|113.74|111.34|113.67|111.27|113.74|111.34|113.67|111.27|0
1652093290000|2022-05-09 10:48:10|113.59|111.19|113.56|111.16|113.59|111.19|113.52|111.12|0
1652093300000|2022-05-09 10:48:20|113.52|111.12|113.59|111.19|113.59|111.19|113.52|111.12|0
1652093320000|2022-05-09 10:48:40|113.63|111.23|114.03|111.63|114.03|111.63|113.63|111.23|0
1652093330000|2022-05-09 10:48:50|114.1|111.7|114.25|111.85|114.25|111.85|114.1|111.7|0
1652093340000|2022-05-09 10:49:00|114.47|112.07|114.83|112.43|114.83|112.43|114.47|112.07|0
1652093350000|2022-05-09 10:49:10|114.76|112.36|114.72|112.32|114.83|112.43|114.69|112.29|0
1652093360000|2022-05-09 10:49:20|114.69|112.29|114.83|112.43|114.83|112.43|114.69|112.29|0
1652093370000|2022-05-09 10:49:30|114.91|112.51|114.87|112.47|114.98|112.58|114.83|112.43|0
1652093380000|2022-05-09 10:49:40|114.98|112.58|114.98|112.58|114.98|112.58|114.91|112.51|0
1652093390000|2022-05-09 10:49:50|115.05|112.65|115.35|112.95|115.35|112.95|115.05|112.65|0
1652093400000|2022-05-09 10:50:00|115.27|112.87|115.35|112.95|115.35|112.95|115.27|112.87|0
1652093410000|2022-05-09 10:50:10|115.42|113.02|115.38|112.98|115.49|113.09|115.38|112.98|0
1652093420000|2022-05-09 10:50:20|115.42|113.02|115.13|112.73|115.42|113.02|115.13|112.73|0
1652093430000|2022-05-09 10:50:30|115.09|112.69|114.94|112.54|115.13|112.73|114.94|112.54|0
1652093440000|2022-05-09 10:50:40|114.91|112.51|114.69|112.29|114.91|112.51|114.54|112.14|0
1652093450000|2022-05-09 10:50:50|114.61|112.21|114.76|112.36|114.76|112.36|114.61|112.21|0
1652093460000|2022-05-09 10:51:00|114.69|112.29|114.43|112.03|114.69|112.29|114.43|112.03|0
1652093470000|2022-05-09 10:51:10|114.39|111.99|114.18|111.78|114.39|111.99|114.18|111.78|0
1652093480000|2022-05-09 10:51:20|114.1|111.7|114.14|111.74|114.14|111.74|114.03|111.63|0
1652093490000|2022-05-09 10:51:30|114.03|111.63|114.03|111.63|114.03|111.63|113.96|111.56|0
1652093500000|2022-05-09 10:51:40|114.1|111.7|114.03|111.63|114.14|111.74|114.03|111.63|0
1652093510000|2022-05-09 10:51:50|113.99|111.59|113.81|111.41|113.99|111.59|113.81|111.41|0
1652093520000|2022-05-09 10:52:00|113.67|111.27|109.37|106.97|113.67|111.27|109.37|106.97|0
1652093530000|2022-05-09 10:52:10|109.44|107.04|112.42|110.02|112.42|110.02|109.44|107.04|0
1652093540000|2022-05-09 10:52:20|113.5|111.1|113.28|110.88|113.5|111.1|113.28|110.88|0
1652093550000|2022-05-09 10:52:30|113.14|110.74|113.36|110.96|113.36|110.96|113.07|110.67|0
1652093560000|2022-05-09 10:52:40|113.28|110.88|113.57|111.17|113.57|111.17|113.28|110.88|0
1652093570000|2022-05-09 10:52:50|113.43|111.03|113.36|110.96|113.43|111.03|113.36|110.96|0
1652093580000|2022-05-09 10:53:00|113.5|111.1|113.65|111.25|113.65|111.25|113.43|111.03|0
1652093590000|2022-05-09 10:53:10|113.72|111.32|113.79|111.39|113.9|111.5|113.72|111.32|0
1652093600000|2022-05-09 10:53:20|113.87|111.47|113.94|111.54|113.94|111.54|113.87|111.47|0
1652093610000|2022-05-09 10:53:30|113.87|111.47|113.94|111.54|113.94|111.54|113.87|111.47|0
1652093620000|2022-05-09 10:53:40|113.87|111.47|114.3|111.9|114.38|111.98|113.87|111.47|0
1652093630000|2022-05-09 10:53:50|114.23|111.83|114.16|111.76|114.26|111.86|114.16|111.76|0
1652093640000|2022-05-09 10:54:00|114.23|111.83|114.16|111.76|114.23|111.83|114.16|111.76|0
1652093650000|2022-05-09 10:54:10|113.94|111.54|114.12|111.72|114.16|111.76|113.94|111.54|0
1652093660000|2022-05-09 10:54:20|114.16|111.76|114.23|111.83|114.23|111.83|114.16|111.76|0
1652093670000|2022-05-09 10:54:30|114.16|111.76|114.01|111.61|114.16|111.76|114.01|111.61|0
1652093680000|2022-05-09 10:54:40|114.16|111.76|114.16|111.76|114.23|111.83|114.16|111.76|0
1652093690000|2022-05-09 10:54:50|114.01|111.61|114.01|111.61|114.05|111.65|114.01|111.61|0
1652093700000|2022-05-09 10:55:00|113.97|111.57|114.08|111.68|114.08|111.68|113.97|111.57|0
1652093710000|2022-05-09 10:55:10|114.12|111.72|114.23|111.83|114.23|111.83|114.08|111.68|0
1652093720000|2022-05-09 10:55:20|114.3|111.9|114.41|112.01|114.41|112.01|114.3|111.9|0
1652093730000|2022-05-09 10:55:30|114.45|112.05|114.41|112.01|114.45|112.05|114.41|112.01|0
1652093740000|2022-05-09 10:55:40|114.45|112.05|114.52|112.12|114.52|112.12|114.41|112.01|0
1652093750000|2022-05-09 10:55:50|114.67|112.27|114.52|112.12|114.67|112.27|114.52|112.12|0
1652093760000|2022-05-09 10:56:00|114.56|112.16|114.59|112.19|114.59|112.19|114.52|112.12|0
1652093770000|2022-05-09 10:56:10|114.67|112.27|114.67|112.27|114.74|112.34|114.67|112.27|0
1652093780000|2022-05-09 10:56:20|114.59|112.19|114.74|112.34|114.74|112.34|114.59|112.19|0
1652093790000|2022-05-09 10:56:30|114.67|112.27|114.74|112.34|114.74|112.34|114.67|112.27|0
1652093800000|2022-05-09 10:56:40|114.81|112.41|114.81|112.41|114.89|112.49|114.81|112.41|0
1652093810000|2022-05-09 10:56:50|114.74|112.34|114.59|112.19|114.74|112.34|114.52|112.12|0
1652093820000|2022-05-09 10:57:00|114.52|112.12|114.52|112.12|114.56|112.16|114.52|112.12|0
1652093830000|2022-05-09 10:57:10|114.45|112.05|114.45|112.05|114.45|112.05|114.23|111.83|0
1652093840000|2022-05-09 10:57:20|114.23|111.83|114.23|111.83|114.23|111.83|114.16|111.76|0
1652093850000|2022-05-09 10:57:30|114.16|111.76|114.23|111.83|114.23|111.83|114.16|111.76|0
1652093860000|2022-05-09 10:57:40|114.08|111.68|113.68|111.28|114.12|111.72|113.68|111.28|0
1652093870000|2022-05-09 10:57:50|113.79|111.39|113.65|111.25|113.79|111.39|113.57|111.17|0
1652093880000|2022-05-09 10:58:00|113.72|111.32|113.94|111.54|114.08|111.68|113.72|111.32|0
1652093890000|2022-05-09 10:58:10|113.86|111.46|113.72|111.32|113.86|111.46|113.72|111.32|0
1652093900000|2022-05-09 10:58:20|113.68|111.28|113.94|111.54|113.94|111.54|113.68|111.28|0
1652093910000|2022-05-09 10:58:30|113.86|111.46|114.08|111.68|114.08|111.68|113.86|111.46|0
1652093920000|2022-05-09 10:58:40|114.16|111.76|114.04|111.64|114.16|111.76|114.04|111.64|0
1652093930000|2022-05-09 10:58:50|114.01|111.61|113.94|111.54|114.08|111.68|113.94|111.54|0
1652093940000|2022-05-09 10:59:00|113.86|111.46|113.72|111.32|113.86|111.46|113.72|111.32|0
1652093950000|2022-05-09 10:59:10|113.79|111.39|113.9|111.5|113.94|111.54|113.79|111.39|0
1652093960000|2022-05-09 10:59:20|114.01|111.61|114.01|111.61|114.01|111.61|113.97|111.57|0
1652093970000|2022-05-09 10:59:30|114.04|111.64|113.97|111.57|114.04|111.64|113.94|111.54|0
1652093980000|2022-05-09 10:59:40|114.08|111.68|114.3|111.9|114.3|111.9|114.08|111.68|0
1652093990000|2022-05-09 10:59:50|114.23|111.83|114.37|111.97|114.37|111.97|114.23|111.83|0
1652094000000|2022-05-09 11:00:00|114.67|112.27|114.81|112.41|114.81|112.41|114.59|112.19|0
1652094010000|2022-05-09 11:00:10|114.89|112.49|115.03|112.63|115.03|112.63|114.89|112.49|0
1652094020000|2022-05-09 11:00:20|115.11|112.71|115.18|112.78|115.21|112.81|115.11|112.71|0
1652094030000|2022-05-09 11:00:30|115.47|113.07|115.44|113.04|115.51|113.11|115.44|113.04|0
1652094040000|2022-05-09 11:00:40|115.33|112.93|115.33|112.93|115.4|113|115.33|112.93|0
1652094050000|2022-05-09 11:00:50|115.18|112.78|115.29|112.89|115.29|112.89|115.18|112.78|0
1652094060000|2022-05-09 11:01:00|115.25|112.85|114.89|112.49|115.25|112.85|114.89|112.49|0
1652094070000|2022-05-09 11:01:10|114.81|112.41|114.52|112.12|114.81|112.41|114.41|112.01|0
1652094080000|2022-05-09 11:01:20|114.74|112.34|114.81|112.41|114.89|112.49|114.74|112.34|0
1652094090000|2022-05-09 11:01:30|114.74|112.34|114.55|112.15|114.74|112.34|114.52|112.12|0
1652094100000|2022-05-09 11:01:40|114.52|112.12|114.89|112.49|114.89|112.49|114.52|112.12|0
1652094110000|2022-05-09 11:01:50|114.81|112.41|114.74|112.34|114.81|112.41|114.63|112.23|0
1652094120000|2022-05-09 11:02:00|114.59|112.19|114.67|112.27|114.89|112.49|114.59|112.19|0
1652094130000|2022-05-09 11:02:10|114.74|112.34|114.48|112.08|114.74|112.34|114.48|112.08|0
1652094140000|2022-05-09 11:02:20|114.41|112.01|114.37|111.97|114.45|112.05|114.3|111.9|0
1652094150000|2022-05-09 11:02:30|114.67|112.27|114.74|112.34|114.81|112.41|114.67|112.27|0
1652094160000|2022-05-09 11:02:40|114.96|112.56|115.33|112.93|115.4|113|114.96|112.56|0
1652094170000|2022-05-09 11:02:50|115.47|113.07|115.55|113.15|115.58|113.18|115.43|113.03|0
1652094180000|2022-05-09 11:03:00|115.47|113.07|115.55|113.15|115.55|113.15|115.43|113.03|0
1652094190000|2022-05-09 11:03:10|115.62|113.22|115.58|113.18|115.62|113.22|115.58|113.18|0
1652094200000|2022-05-09 11:03:20|115.47|113.07|115.62|113.22|115.62|113.22|115.47|113.07|0
1652094210000|2022-05-09 11:03:30|115.77|113.37|115.91|113.51|115.91|113.51|115.73|113.33|0
1652094220000|2022-05-09 11:03:40|115.99|113.59|115.99|113.59|115.99|113.59|115.91|113.51|0
1652094230000|2022-05-09 11:03:50|115.91|113.51|115.91|113.51|115.99|113.59|115.91|113.51|0
1652094240000|2022-05-09 11:04:00|116.02|113.62|115.91|113.51|116.02|113.62|115.91|113.51|0
1652094250000|2022-05-09 11:04:10|116.02|113.62|115.99|113.59|116.02|113.62|115.91|113.51|0
1652094260000|2022-05-09 11:04:20|115.91|113.51|115.47|113.07|115.91|113.51|115.47|113.07|0
1652094270000|2022-05-09 11:04:30|115.36|112.96|115.21|112.81|115.36|112.96|115.21|112.81|0
1652094280000|2022-05-09 11:04:40|115.25|112.85|115.62|113.22|115.62|113.22|115.25|112.85|0
1652094290000|2022-05-09 11:04:50|115.69|113.29|115.55|113.15|115.69|113.29|115.55|113.15|0
1652094300000|2022-05-09 11:05:00|115.43|113.03|115.77|113.37|115.84|113.44|115.43|113.03|0
1652094310000|2022-05-09 11:05:10|115.73|113.33|115.55|113.15|115.73|113.33|115.55|113.15|0
1652094320000|2022-05-09 11:05:20|115.51|113.11|115.4|113|115.51|113.11|115.4|113|0
1652094330000|2022-05-09 11:05:30|115.32|112.92|115.55|113.15|115.55|113.15|115.32|112.92|0
1652094340000|2022-05-09 11:05:40|115.69|113.29|115.62|113.22|115.69|113.29|115.62|113.22|0
1652094350000|2022-05-09 11:05:50|115.69|113.29|115.77|113.37|115.77|113.37|115.65|113.25|0
1652094360000|2022-05-09 11:06:00|115.55|113.15|115.77|113.37|115.77|113.37|115.55|113.15|0
1652094370000|2022-05-09 11:06:10|115.69|113.29|115.8|113.4|115.8|113.4|115.62|113.22|0
1652094380000|2022-05-09 11:06:20|115.99|113.59|116.06|113.66|116.14|113.74|115.99|113.59|0
1652094390000|2022-05-09 11:06:30|116.17|113.77|116.32|113.92|116.32|113.92|116.13|113.73|0
1652094400000|2022-05-09 11:06:40|116.43|114.03|116.5|114.1|116.5|114.1|116.36|113.96|0
1652094410000|2022-05-09 11:06:50|116.43|114.03|116.5|114.1|116.5|114.1|116.43|114.03|0
1652094420000|2022-05-09 11:07:00|116.47|114.07|116.28|113.88|116.47|114.07|116.28|113.88|0
1652094430000|2022-05-09 11:07:10|116.36|113.96|115.8|113.4|116.36|113.96|115.8|113.4|0
1652094440000|2022-05-09 11:07:20|115.69|113.29|115.99|113.59|115.99|113.59|115.69|113.29|0
1652094450000|2022-05-09 11:07:30|115.91|113.51|115.8|113.4|115.99|113.59|115.8|113.4|0
1652094460000|2022-05-09 11:07:40|115.87|113.47|115.69|113.29|115.87|113.47|115.69|113.29|0
1652094470000|2022-05-09 11:07:50|115.87|113.47|115.99|113.59|115.99|113.59|115.87|113.47|0
1652094480000|2022-05-09 11:08:00|116.13|113.73|116.06|113.66|116.36|113.96|116.06|113.66|0
1652094490000|2022-05-09 11:08:10|116.21|113.81|116.02|113.62|116.21|113.81|116.02|113.62|0
1652094500000|2022-05-09 11:08:20|115.99|113.59|115.91|113.51|115.99|113.59|115.87|113.47|0
1652094510000|2022-05-09 11:08:30|116.06|113.66|116.06|113.66|116.06|113.66|115.99|113.59|0
1652094520000|2022-05-09 11:08:40|115.99|113.59|115.8|113.4|115.99|113.59|115.8|113.4|0
1652094530000|2022-05-09 11:08:50|115.77|113.37|115.99|113.59|115.99|113.59|115.77|113.37|0
1652094540000|2022-05-09 11:09:00|115.91|113.51|115.69|113.29|115.91|113.51|115.69|113.29|0
1652094550000|2022-05-09 11:09:10|115.84|113.44|115.25|112.85|115.84|113.44|115.25|112.85|0
1652094560000|2022-05-09 11:09:20|115.1|112.7|115.18|112.78|115.18|112.78|114.96|112.56|0
1652094570000|2022-05-09 11:09:30|115.32|112.92|115.29|112.89|115.47|113.07|115.29|112.89|0
1652094580000|2022-05-09 11:09:40|115.25|112.85|115.18|112.78|115.28|112.88|115.18|112.78|0
1652094590000|2022-05-09 11:09:50|115.1|112.7|115.18|112.78|115.18|112.78|114.96|112.56|0
1652094600000|2022-05-09 11:10:00|115.1|112.7|115.03|112.63|115.14|112.74|115.03|112.63|0
1652094610000|2022-05-09 11:10:10|114.84|112.44|115.62|113.22|115.62|113.22|114.84|112.44|0
1652094620000|2022-05-09 11:10:20|115.54|113.14|115.43|113.03|115.54|113.14|115.4|113|0
1652094630000|2022-05-09 11:10:30|115.32|112.92|115.32|112.92|115.36|112.96|115.32|112.92|0
1652094640000|2022-05-09 11:10:40|115.36|112.96|115.47|113.07|115.47|113.07|115.32|112.92|0
1652094650000|2022-05-09 11:10:50|115.4|113|114.81|112.41|115.4|113|114.81|112.41|0
1652094660000|2022-05-09 11:11:00|114.77|112.37|114.59|112.19|114.81|112.41|114.59|112.19|0
1652094670000|2022-05-09 11:11:10|114.22|111.82|114.08|111.68|114.22|111.82|114.08|111.68|0
1652094680000|2022-05-09 11:11:20|114.15|111.75|114.22|111.82|114.22|111.82|114.15|111.75|0
1652094690000|2022-05-09 11:11:30|114.37|111.97|114.44|112.04|114.52|112.12|114.37|111.97|0
1652094700000|2022-05-09 11:11:40|114.37|111.97|114.48|112.08|114.52|112.12|114.37|111.97|0
1652094710000|2022-05-09 11:11:50|114.37|111.97|114.74|112.34|114.77|112.37|114.37|111.97|0
1652094720000|2022-05-09 11:12:00|114.66|112.26|114.7|112.3|114.74|112.34|114.66|112.26|0
1652094730000|2022-05-09 11:12:10|114.77|112.37|114.7|112.3|114.77|112.37|114.66|112.26|0
1652094740000|2022-05-09 11:12:20|114.66|112.26|114.66|112.26|114.77|112.37|114.59|112.19|0
1652094750000|2022-05-09 11:12:30|114.52|112.12|114.66|112.26|114.66|112.26|114.52|112.12|0
1652094760000|2022-05-09 11:12:40|114.7|112.3|114.59|112.19|114.7|112.3|114.59|112.19|0
1652094770000|2022-05-09 11:12:50|114.88|112.48|114.73|112.33|114.95|112.55|114.73|112.33|0
1652094780000|2022-05-09 11:13:00|114.7|112.3|114.73|112.33|114.73|112.33|114.66|112.26|0
1652094790000|2022-05-09 11:13:10|114.7|112.3|114.66|112.26|114.7|112.3|114.59|112.19|0
1652094800000|2022-05-09 11:13:20|114.59|112.19|114.59|112.19|114.66|112.26|114.52|112.12|0
1652094810000|2022-05-09 11:13:30|114.37|111.97|114.4|112|114.4|112|114.3|111.9|0
1652094820000|2022-05-09 11:13:40|114.37|111.97|114.4|112|114.4|112|114.22|111.82|0
1652094830000|2022-05-09 11:13:50|114.3|111.9|114.81|112.41|114.81|112.41|114.3|111.9|0
1652094840000|2022-05-09 11:14:00|115.03|112.63|115.4|113|115.4|113|115.03|112.63|0
1652094850000|2022-05-09 11:14:10|115.25|112.85|115.36|112.96|115.43|113.03|115.25|112.85|0
1652094860000|2022-05-09 11:14:20|115.28|112.88|115.17|112.77|115.28|112.88|115.17|112.77|0
1652094870000|2022-05-09 11:14:30|114.88|112.48|114.66|112.26|114.88|112.48|114.59|112.19|0
1652094880000|2022-05-09 11:14:40|114.73|112.33|114.77|112.37|114.77|112.37|114.59|112.19|0
1652094890000|2022-05-09 11:14:50|114.73|112.33|114.81|112.41|114.81|112.41|114.7|112.3|0
1652094900000|2022-05-09 11:15:00|114.59|112.19|114.88|112.48|114.88|112.48|114.59|112.19|0
1652094910000|2022-05-09 11:15:10|114.99|112.59|114.88|112.48|115.03|112.63|114.77|112.37|0
1652094920000|2022-05-09 11:15:20|114.81|112.41|114.95|112.55|115.06|112.66|114.81|112.41|0
1652094930000|2022-05-09 11:15:30|115.1|112.7|114.81|112.41|115.1|112.7|114.81|112.41|0
1652094940000|2022-05-09 11:15:40|114.73|112.33|114.81|112.41|114.81|112.41|114.66|112.26|0
1652094950000|2022-05-09 11:15:50|114.77|112.37|114.95|112.55|114.95|112.55|114.73|112.33|0
1652094960000|2022-05-09 11:16:00|115.03|112.63|114.92|112.52|115.03|112.63|114.92|112.52|0
1652094970000|2022-05-09 11:16:10|114.95|112.55|114.88|112.48|114.95|112.55|114.88|112.48|0
1652094980000|2022-05-09 11:16:20|114.81|112.41|115.03|112.63|115.03|112.63|114.81|112.41|0
1652094990000|2022-05-09 11:16:30|114.88|112.48|114.66|112.26|114.88|112.48|114.66|112.26|0
1652095000000|2022-05-09 11:16:40|114.59|112.19|114.66|112.26|114.66|112.26|114.51|112.11|0
1652095010000|2022-05-09 11:16:50|114.62|112.22|114.62|112.22|114.73|112.33|114.62|112.22|0
1652095020000|2022-05-09 11:17:00|114.48|112.08|114.33|111.93|114.48|112.08|114.33|111.93|0
1652095030000|2022-05-09 11:17:10|114.29|111.89|114.08|111.68|114.29|111.89|114.08|111.68|0
1652095040000|2022-05-09 11:17:20|114.11|111.71|114.15|111.75|114.22|111.82|114.11|111.71|0
1652095050000|2022-05-09 11:17:30|114.22|111.82|114.44|112.04|114.44|112.04|114.22|111.82|0
1652095060000|2022-05-09 11:17:40|114.22|111.82|114.33|111.93|114.33|111.93|114.22|111.82|0
1652095070000|2022-05-09 11:17:50|114.22|111.82|114.26|111.86|114.26|111.86|114.22|111.82|0
1652095080000|2022-05-09 11:18:00|114.22|111.82|114.04|111.64|114.22|111.82|114.04|111.64|0
1652095090000|2022-05-09 11:18:10|114.08|111.68|114.22|111.82|114.22|111.82|114.08|111.68|0
1652095100000|2022-05-09 11:18:20|114.07|111.67|113.86|111.46|114.07|111.67|113.86|111.46|0
1652095110000|2022-05-09 11:18:30|113.93|111.53|113.78|111.38|113.93|111.53|113.78|111.38|0
1652095120000|2022-05-09 11:18:40|113.82|111.42|113.78|111.38|113.86|111.46|113.71|111.31|0
1652095130000|2022-05-09 11:18:50|113.86|111.46|113.86|111.46|113.93|111.53|113.86|111.46|0
1652095140000|2022-05-09 11:19:00|113.93|111.53|113.86|111.46|113.93|111.53|113.86|111.46|0
1652095150000|2022-05-09 11:19:10|113.93|111.53|114.37|111.97|114.37|111.97|113.93|111.53|0
1652095160000|2022-05-09 11:19:20|114.29|111.89|114.18|111.78|114.29|111.89|114.18|111.78|0
1652095170000|2022-05-09 11:19:30|114.22|111.82|114.22|111.82|114.29|111.89|114.22|111.82|0
1652095180000|2022-05-09 11:19:40|114.18|111.78|114.15|111.75|114.18|111.78|114.15|111.75|0
1652095190000|2022-05-09 11:19:50|114.07|111.67|114.11|111.71|114.15|111.75|114.07|111.67|0
1652095200000|2022-05-09 11:20:00|114.07|111.67|113.86|111.46|114.07|111.67|113.86|111.46|0
1652095210000|2022-05-09 11:20:10|113.67|111.27|113.31|110.91|113.67|111.27|113.27|110.87|0
1652095220000|2022-05-09 11:20:20|113.42|111.02|113.42|111.02|113.49|111.09|113.42|111.02|0
1652095230000|2022-05-09 11:20:30|113.45|111.05|113.49|111.09|113.49|111.09|113.45|111.05|0
1652095240000|2022-05-09 11:20:40|113.56|111.16|113.64|111.24|113.64|111.24|113.56|111.16|0
1652095250000|2022-05-09 11:20:50|113.56|111.16|113.2|110.8|113.56|111.16|113.2|110.8|0
1652095260000|2022-05-09 11:21:00|112.91|110.51|112.91|110.51|113.02|110.62|112.84|110.44|0
1652095270000|2022-05-09 11:21:10|112.77|110.37|112.62|110.22|112.77|110.37|112.62|110.22|0
1652095280000|2022-05-09 11:21:20|112.69|110.29|112.77|110.37|112.77|110.37|112.69|110.29|0
1652095290000|2022-05-09 11:21:30|112.73|110.33|112.73|110.33|112.73|110.33|112.62|110.22|0
1652095300000|2022-05-09 11:21:40|112.8|110.4|112.84|110.44|112.87|110.47|112.8|110.4|0
1652095310000|2022-05-09 11:21:50|112.77|110.37|112.87|110.47|112.87|110.47|112.77|110.37|0
1652095320000|2022-05-09 11:22:00|112.84|110.44|112.98|110.58|113.06|110.66|112.84|110.44|0
1652095330000|2022-05-09 11:22:10|112.84|110.44|113.67|111.27|113.74|111.34|112.84|110.44|0
1652095340000|2022-05-09 11:22:20|113.78|111.38|113.89|111.49|113.89|111.49|113.74|111.34|0
1652095350000|2022-05-09 11:22:30|113.96|111.56|113.7|111.3|113.96|111.56|113.7|111.3|0
1652095360000|2022-05-09 11:22:40|113.67|111.27|113.45|111.05|113.67|111.27|113.45|111.05|0
1652095370000|2022-05-09 11:22:50|113.6|111.2|113.41|111.01|113.6|111.2|113.41|111.01|0
1652095380000|2022-05-09 11:23:00|113.38|110.98|113.23|110.83|113.45|111.05|113.23|110.83|0
1652095390000|2022-05-09 11:23:10|113.16|110.76|113.01|110.61|113.16|110.76|113.01|110.61|0
1652095400000|2022-05-09 11:23:20|113.09|110.69|113.19|110.79|113.19|110.79|113.01|110.61|0
1652095410000|2022-05-09 11:23:30|113.16|110.76|113.12|110.72|113.16|110.76|113.09|110.69|0
1652095420000|2022-05-09 11:23:40|113.09|110.69|112.94|110.54|113.09|110.69|112.94|110.54|0
1652095430000|2022-05-09 11:23:50|112.87|110.47|113.01|110.61|113.01|110.61|112.87|110.47|0
1652095440000|2022-05-09 11:24:00|113.09|110.69|113.23|110.83|113.23|110.83|113.09|110.69|0
1652095450000|2022-05-09 11:24:10|113.34|110.94|113.38|110.98|113.38|110.98|113.34|110.94|0
1652095460000|2022-05-09 11:24:20|113.45|111.05|113.38|110.98|113.52|111.12|113.38|110.98|0
1652095470000|2022-05-09 11:24:30|113.41|111.01|113.56|111.16|113.56|111.16|113.38|110.98|0
1652095480000|2022-05-09 11:24:40|113.52|111.12|113.59|111.19|113.67|111.27|113.52|111.12|0
1652095490000|2022-05-09 11:24:50|113.74|111.34|113.81|111.41|113.89|111.49|113.74|111.34|0
1652095500000|2022-05-09 11:25:00|113.74|111.34|113.81|111.41|113.81|111.41|113.74|111.34|0
1652095510000|2022-05-09 11:25:10|113.96|111.56|113.92|111.52|113.96|111.56|113.89|111.49|0
1652095520000|2022-05-09 11:25:20|113.96|111.56|113.74|111.34|113.96|111.56|113.74|111.34|0
1652095530000|2022-05-09 11:25:30|113.52|111.12|113.67|111.27|113.67|111.27|113.52|111.12|0
1652095540000|2022-05-09 11:25:40|113.63|111.23|113.67|111.27|113.67|111.27|113.63|111.23|0
1652095550000|2022-05-09 11:25:50|113.74|111.34|113.81|111.41|113.85|111.45|113.74|111.34|0
1652095560000|2022-05-09 11:26:00|113.74|111.34|113.7|111.3|113.74|111.34|113.67|111.27|0
1652095570000|2022-05-09 11:26:10|113.67|111.27|113.59|111.19|113.67|111.27|113.59|111.19|0
1652095580000|2022-05-09 11:26:20|113.56|111.16|113.52|111.12|113.59|111.19|113.52|111.12|0
1652095590000|2022-05-09 11:26:30|113.45|111.05|113.85|111.45|113.85|111.45|113.45|111.05|0
1652095600000|2022-05-09 11:26:40|113.81|111.41|113.81|111.41|113.81|111.41|113.81|111.41|0
1652095610000|2022-05-09 11:26:50|113.74|111.34|113.81|111.41|113.81|111.41|113.74|111.34|0
1652095620000|2022-05-09 11:27:00|113.74|111.34|113.74|111.34|113.74|111.34|113.7|111.3|0
1652095630000|2022-05-09 11:27:10|113.81|111.41|113.81|111.41|113.88|111.48|113.81|111.41|0
1652095640000|2022-05-09 11:27:20|113.74|111.34|113.67|111.27|113.81|111.41|113.67|111.27|0
1652095650000|2022-05-09 11:27:30|113.59|111.19|113.59|111.19|113.59|111.19|113.59|111.19|0
1652095660000|2022-05-09 11:27:40|113.67|111.27|113.96|111.56|113.96|111.56|113.67|111.27|0
1652095670000|2022-05-09 11:27:50|113.88|111.48|113.88|111.48|113.88|111.48|113.81|111.41|0
1652095680000|2022-05-09 11:28:00|113.81|111.41|113.59|111.19|113.81|111.41|113.59|111.19|0
1652095690000|2022-05-09 11:28:10|113.52|111.12|113.52|111.12|113.59|111.19|113.52|111.12|0
1652095700000|2022-05-09 11:28:20|113.63|111.23|113.45|111.05|113.63|111.23|113.45|111.05|0
1652095710000|2022-05-09 11:28:30|113.52|111.12|113.52|111.12|113.52|111.12|113.45|111.05|0
1652095720000|2022-05-09 11:28:40|113.67|111.27|113.74|111.34|113.74|111.34|113.67|111.27|0
1652095730000|2022-05-09 11:28:50|113.81|111.41|113.81|111.41|113.88|111.48|113.81|111.41|0
1652095740000|2022-05-09 11:29:00|113.88|111.48|113.92|111.52|113.92|111.52|113.88|111.48|0
1652095750000|2022-05-09 11:29:10|113.96|111.56|113.52|111.12|113.96|111.56|113.52|111.12|0
1652095760000|2022-05-09 11:29:20|113.45|111.05|113.41|111.01|113.45|111.05|113.37|110.97|0
1652095770000|2022-05-09 11:29:30|113.45|111.05|113.3|110.9|113.45|111.05|113.3|110.9|0
1652095780000|2022-05-09 11:29:40|113.41|111.01|113.37|110.97|113.41|111.01|113.37|110.97|0
1652095790000|2022-05-09 11:29:50|113.45|111.05|113.52|111.12|113.59|111.19|113.45|111.05|0
1652095800000|2022-05-09 11:30:00|113.45|111.05|113.52|111.12|113.52|111.12|113.45|111.05|0
1652095810000|2022-05-09 11:30:10|113.45|111.05|113.3|110.9|113.45|111.05|113.3|110.9|0
1652095820000|2022-05-09 11:30:20|113.16|110.76|113.01|110.61|113.16|110.76|113.01|110.61|0
1652095830000|2022-05-09 11:30:30|112.94|110.54|112.94|110.54|112.94|110.54|112.94|110.54|0
1652095840000|2022-05-09 11:30:40|112.97|110.57|113.23|110.83|113.23|110.83|112.97|110.57|0
1652095850000|2022-05-09 11:30:50|113.3|110.9|113.52|111.12|113.52|111.12|113.3|110.9|0
1652095860000|2022-05-09 11:31:00|113.59|111.19|113.59|111.19|113.59|111.19|113.52|111.12|0
1652095870000|2022-05-09 11:31:10|113.55|111.15|113.16|110.76|113.55|111.15|113.16|110.76|0
1652095880000|2022-05-09 11:31:20|113.08|110.68|112.94|110.54|113.12|110.72|112.94|110.54|0
1652095890000|2022-05-09 11:31:30|112.9|110.5|112.94|110.54|112.94|110.54|112.9|110.5|0
1652095900000|2022-05-09 11:31:40|112.87|110.47|112.9|110.5|112.9|110.5|112.87|110.47|0
1652095910000|2022-05-09 11:31:50|113.08|110.68|113.01|110.61|113.08|110.68|113.01|110.61|0
1652095920000|2022-05-09 11:32:00|113.08|110.68|113.08|110.68|113.16|110.76|113.01|110.61|0
1652095930000|2022-05-09 11:32:10|113.23|110.83|113.23|110.83|113.23|110.83|113.19|110.79|0
1652095940000|2022-05-09 11:32:20|113.19|110.79|113.23|110.83|113.23|110.83|113.16|110.76|0
1652095950000|2022-05-09 11:32:30|113.37|110.97|113.34|110.94|113.37|110.97|113.3|110.9|0
1652095960000|2022-05-09 11:32:40|113.37|110.97|113.52|111.12|113.52|111.12|113.37|110.97|0
1652095970000|2022-05-09 11:32:50|113.66|111.26|113.81|111.41|113.88|111.48|113.66|111.26|0
1652095980000|2022-05-09 11:33:00|114.03|111.63|113.81|111.41|114.1|111.7|113.81|111.41|0
1652095990000|2022-05-09 11:33:10|113.63|111.23|113.59|111.19|113.66|111.26|113.59|111.19|0
1652096000000|2022-05-09 11:33:20|113.63|111.23|113.84|111.44|113.84|111.44|113.63|111.23|0
1652096010000|2022-05-09 11:33:30|113.88|111.48|114.06|111.66|114.1|111.7|113.88|111.48|0
1652096020000|2022-05-09 11:33:40|114.1|111.7|114.25|111.85|114.25|111.85|114.03|111.63|0
1652096030000|2022-05-09 11:33:50|114.32|111.92|114.54|112.14|114.54|112.14|114.32|111.92|0
1652096040000|2022-05-09 11:34:00|114.61|112.21|114.54|112.14|114.61|112.21|114.54|112.14|0
1652096050000|2022-05-09 11:34:10|114.39|111.99|114.17|111.77|114.39|111.99|114.17|111.77|0
1652096060000|2022-05-09 11:34:20|114.25|111.85|114.39|111.99|114.39|111.99|114.25|111.85|0
1652096070000|2022-05-09 11:34:30|114.32|111.92|114.32|111.92|114.32|111.92|114.32|111.92|0
1652096080000|2022-05-09 11:34:40|114.35|111.95|114.61|112.21|114.61|112.21|114.35|111.95|0
1652096090000|2022-05-09 11:34:50|114.83|112.43|114.94|112.54|114.94|112.54|114.83|112.43|0
1652096100000|2022-05-09 11:35:00|114.9|112.5|114.9|112.5|114.98|112.58|114.9|112.5|0
1652096110000|2022-05-09 11:35:10|114.87|112.47|115.05|112.65|115.05|112.65|114.83|112.43|0
1652096120000|2022-05-09 11:35:20|114.98|112.58|115.05|112.65|115.05|112.65|114.9|112.5|0
1652096130000|2022-05-09 11:35:30|115.12|112.72|115.42|113.02|115.42|113.02|115.12|112.72|0
1652096140000|2022-05-09 11:35:40|115.49|113.09|115.49|113.09|115.56|113.16|115.49|113.09|0
1652096150000|2022-05-09 11:35:50|115.42|113.02|115.56|113.16|115.56|113.16|115.42|113.02|0
1652096160000|2022-05-09 11:36:00|115.71|113.31|115.78|113.38|115.78|113.38|115.71|113.31|0
1652096170000|2022-05-09 11:36:10|116.01|113.61|115.93|113.53|116.01|113.61|115.93|113.53|0
1652096180000|2022-05-09 11:36:20|115.86|113.46|115.56|113.16|115.86|113.46|115.56|113.16|0
1652096190000|2022-05-09 11:36:30|115.42|113.02|115.2|112.8|115.42|113.02|115.12|112.72|0
1652096200000|2022-05-09 11:36:40|115.34|112.94|115.27|112.87|115.34|112.94|115.2|112.8|0
1652096210000|2022-05-09 11:36:50|115.2|112.8|115.16|112.76|115.2|112.8|115.12|112.72|0
1652096220000|2022-05-09 11:37:00|115.2|112.8|115.2|112.8|115.2|112.8|115.12|112.72|0
1652096230000|2022-05-09 11:37:10|115.05|112.65|115.05|112.65|115.2|112.8|115.05|112.65|0
1652096240000|2022-05-09 11:37:20|114.83|112.43|114.9|112.5|114.9|112.5|114.83|112.43|0
1652096250000|2022-05-09 11:37:30|114.76|112.36|114.76|112.36|114.83|112.43|114.76|112.36|0
1652096260000|2022-05-09 11:37:40|114.79|112.39|114.9|112.5|114.98|112.58|114.79|112.39|0
1652096270000|2022-05-09 11:37:50|114.98|112.58|115.05|112.65|115.08|112.68|114.98|112.58|0
1652096280000|2022-05-09 11:38:00|114.98|112.58|114.68|112.28|114.98|112.58|114.68|112.28|0
1652096290000|2022-05-09 11:38:10|114.61|112.21|114.54|112.14|114.61|112.21|114.46|112.06|0
1652096300000|2022-05-09 11:38:20|114.46|112.06|114.54|112.14|114.54|112.14|114.46|112.06|0
1652096310000|2022-05-09 11:38:30|114.61|112.21|114.61|112.21|114.76|112.36|114.61|112.21|0
1652096320000|2022-05-09 11:38:40|114.72|112.32|114.72|112.32|114.79|112.39|114.72|112.32|0
1652096330000|2022-05-09 11:38:50|114.83|112.43|114.86|112.46|114.86|112.46|114.83|112.43|0
1652096340000|2022-05-09 11:39:00|114.83|112.43|114.68|112.28|114.83|112.43|114.68|112.28|0
1652096350000|2022-05-09 11:39:10|114.61|112.21|114.5|112.1|114.61|112.21|114.5|112.1|0
1652096360000|2022-05-09 11:39:20|114.39|111.99|114.46|112.06|114.46|112.06|114.39|111.99|0
1652096370000|2022-05-09 11:39:30|114.54|112.14|114.54|112.14|114.68|112.28|114.54|112.14|0
1652096380000|2022-05-09 11:39:40|114.35|111.95|114.35|111.95|114.39|111.99|114.32|111.92|0
1652096390000|2022-05-09 11:39:50|114.39|111.99|114.46|112.06|114.46|112.06|114.32|111.92|0
1652096400000|2022-05-09 11:40:00|114.61|112.21|114.39|111.99|114.61|112.21|114.39|111.99|0
1652096410000|2022-05-09 11:40:10|114.35|111.95|114.68|112.28|114.68|112.28|114.35|111.95|0
1652096420000|2022-05-09 11:40:20|114.61|112.21|114.61|112.21|114.61|112.21|114.57|112.17|0
1652096430000|2022-05-09 11:40:30|114.64|112.24|114.68|112.28|114.68|112.28|114.64|112.24|0
1652096440000|2022-05-09 11:40:40|114.61|112.21|114.54|112.14|114.61|112.21|114.54|112.14|0
1652096450000|2022-05-09 11:40:50|114.61|112.21|114.32|111.92|114.61|112.21|114.32|111.92|0
1652096460000|2022-05-09 11:41:00|114.46|112.06|114.54|112.14|114.54|112.14|114.46|112.06|0
1652096470000|2022-05-09 11:41:10|114.46|112.06|114.72|112.32|114.72|112.32|114.46|112.06|0
1652096480000|2022-05-09 11:41:20|114.76|112.36|114.9|112.5|114.9|112.5|114.72|112.32|0
1652096490000|2022-05-09 11:41:30|114.86|112.46|115.05|112.65|115.05|112.65|114.86|112.46|0
1652096500000|2022-05-09 11:41:40|114.97|112.57|114.9|112.5|114.97|112.57|114.9|112.5|0
1652096510000|2022-05-09 11:41:50|114.97|112.57|114.94|112.54|115.01|112.61|114.9|112.5|0
1652096520000|2022-05-09 11:42:00|114.97|112.57|114.9|112.5|114.97|112.57|114.9|112.5|0
1652096530000|2022-05-09 11:42:10|114.97|112.57|114.68|112.28|114.97|112.57|114.68|112.28|0
1652096540000|2022-05-09 11:42:20|114.83|112.43|114.75|112.35|114.9|112.5|114.75|112.35|0
1652096550000|2022-05-09 11:42:30|114.83|112.43|114.97|112.57|114.97|112.57|114.83|112.43|0
1652096560000|2022-05-09 11:42:40|115.05|112.65|114.94|112.54|115.05|112.65|114.9|112.5|0
1652096570000|2022-05-09 11:42:50|114.83|112.43|114.9|112.5|114.9|112.5|114.75|112.35|0
1652096580000|2022-05-09 11:43:00|114.97|112.57|115.19|112.79|115.19|112.79|114.97|112.57|0
1652096590000|2022-05-09 11:43:10|115.27|112.87|115.34|112.94|115.41|113.01|115.27|112.87|0
1652096600000|2022-05-09 11:43:20|115.12|112.72|114.97|112.57|115.19|112.79|114.97|112.57|0
1652096610000|2022-05-09 11:43:30|114.9|112.5|114.61|112.21|114.9|112.5|114.61|112.21|0
1652096620000|2022-05-09 11:43:40|114.46|112.06|114.39|111.99|114.46|112.06|114.32|111.92|0
1652096630000|2022-05-09 11:43:50|114.46|112.06|114.24|111.84|114.46|112.06|114.24|111.84|0
1652096640000|2022-05-09 11:44:00|114.17|111.77|113.59|111.19|114.17|111.77|113.59|111.19|0
1652096650000|2022-05-09 11:44:10|113.81|111.41|114.39|111.99|114.39|111.99|113.81|111.41|0
1652096660000|2022-05-09 11:44:20|114.42|112.02|114.46|112.06|114.46|112.06|114.39|111.99|0
1652096670000|2022-05-09 11:44:30|114.39|111.99|114.24|111.84|114.39|111.99|114.24|111.84|0
1652096680000|2022-05-09 11:44:40|114.35|111.95|114.53|112.13|114.53|112.13|114.35|111.95|0
1652096690000|2022-05-09 11:44:50|114.61|112.21|114.53|112.13|114.61|112.21|114.53|112.13|0
1652096700000|2022-05-09 11:45:00|114.61|112.21|114.24|111.84|114.61|112.21|114.24|111.84|0
1652096710000|2022-05-09 11:45:10|114.1|111.7|114.46|112.06|114.46|112.06|114.1|111.7|0
1652096720000|2022-05-09 11:45:20|114.53|112.13|114.83|112.43|114.83|112.43|114.53|112.13|0
1652096730000|2022-05-09 11:45:30|114.75|112.35|114.68|112.28|114.75|112.35|114.61|112.21|0
1652096740000|2022-05-09 11:45:40|114.64|112.24|114.68|112.28|114.68|112.28|114.64|112.24|0
1652096750000|2022-05-09 11:45:50|114.9|112.5|115.15|112.75|115.15|112.75|114.9|112.5|0
1652096760000|2022-05-09 11:46:00|115.12|112.72|115.34|112.94|115.34|112.94|115.12|112.72|0
1652096770000|2022-05-09 11:46:10|115.49|113.09|115.67|113.27|115.71|113.31|115.49|113.09|0
1652096780000|2022-05-09 11:46:20|115.63|113.23|115.63|113.23|115.67|113.27|115.63|113.23|0
1652096790000|2022-05-09 11:46:30|115.93|113.53|116.08|113.68|116.15|113.75|115.93|113.53|0
1652096800000|2022-05-09 11:46:40|116|113.6|115.93|113.53|116|113.6|115.93|113.53|0
1652096810000|2022-05-09 11:46:50|115.85|113.45|115.78|113.38|115.89|113.49|115.78|113.38|0
1652096820000|2022-05-09 11:47:00|115.71|113.31|115.41|113.01|115.71|113.31|115.41|113.01|0
1652096830000|2022-05-09 11:47:10|115.34|112.94|115.27|112.87|115.34|112.94|115.05|112.65|0
1652096840000|2022-05-09 11:47:20|115.41|113.01|115.27|112.87|115.49|113.09|115.27|112.87|0
1652096850000|2022-05-09 11:47:30|115.41|113.01|115.41|113.01|115.49|113.09|115.41|113.01|0
1652096860000|2022-05-09 11:47:40|115.56|113.16|115.78|113.38|115.78|113.38|115.56|113.16|0
1652096870000|2022-05-09 11:47:50|115.82|113.42|115.82|113.42|115.85|113.45|115.78|113.38|0
1652096880000|2022-05-09 11:48:00|115.85|113.45|116.11|113.71|116.11|113.71|115.74|113.34|0
1652096890000|2022-05-09 11:48:10|116.07|113.67|116.22|113.82|116.22|113.82|116.07|113.67|0
1652096900000|2022-05-09 11:48:20|116.37|113.97|116.37|113.97|116.37|113.97|116.3|113.9|0
1652096910000|2022-05-09 11:48:30|116.44|114.04|116.44|114.04|116.44|114.04|116.44|114.04|0
1652096920000|2022-05-09 11:48:40|116.52|114.12|116.44|114.04|116.52|114.12|116.44|114.04|0
1652096930000|2022-05-09 11:48:50|116.52|114.12|116.3|113.9|116.52|114.12|116.3|113.9|0
1652096940000|2022-05-09 11:49:00|116.41|114.01|116.41|114.01|116.41|114.01|116.37|113.97|0
1652096950000|2022-05-09 11:49:10|116.44|114.04|116.37|113.97|116.44|114.04|116.37|113.97|0
1652096960000|2022-05-09 11:49:20|116.3|113.9|115.93|113.53|116.3|113.9|115.93|113.53|0
1652096970000|2022-05-09 11:49:30|116.3|113.9|116.15|113.75|116.3|113.9|116.15|113.75|0
1652096980000|2022-05-09 11:49:40|116.22|113.82|116.52|114.12|116.52|114.12|116.22|113.82|0
1652096990000|2022-05-09 11:49:50|116.59|114.19|116.52|114.12|116.59|114.19|116.52|114.12|0
1652097000000|2022-05-09 11:50:00|116.37|113.97|116.3|113.9|116.37|113.97|116.22|113.82|0
1652097010000|2022-05-09 11:50:10|116.22|113.82|116.15|113.75|116.22|113.82|115.96|113.56|0
1652097020000|2022-05-09 11:50:20|116.07|113.67|116.22|113.82|116.22|113.82|116.07|113.67|0
1652097030000|2022-05-09 11:50:30|116.52|114.12|116.67|114.27|116.67|114.27|116.44|114.04|0
1652097040000|2022-05-09 11:50:40|116.74|114.34|116.96|114.56|116.96|114.56|116.74|114.34|0
1652097050000|2022-05-09 11:50:50|117.04|114.64|116.96|114.56|117.04|114.64|116.96|114.56|0
1652097060000|2022-05-09 11:51:00|117.11|114.71|117.26|114.86|117.33|114.93|117.11|114.71|0
1652097070000|2022-05-09 11:51:10|117.29|114.89|117.33|114.93|117.33|114.93|117.29|114.89|0
1652097080000|2022-05-09 11:51:20|117.41|115.01|116.81|114.41|117.41|115.01|116.81|114.41|0
1652097090000|2022-05-09 11:51:30|116.89|114.49|116.85|114.45|116.89|114.49|116.81|114.41|0
1652097100000|2022-05-09 11:51:40|116.81|114.41|116.96|114.56|116.96|114.56|116.81|114.41|0
1652097110000|2022-05-09 11:51:50|117|114.6|117.11|114.71|117.11|114.71|116.96|114.56|0
1652097120000|2022-05-09 11:52:00|117.18|114.78|117.11|114.71|117.18|114.78|117.11|114.71|0
1652097130000|2022-05-09 11:52:10|117.04|114.64|116.56|114.16|117.04|114.64|116.41|114.01|0
1652097140000|2022-05-09 11:52:20|116.49|114.09|116.71|114.31|116.71|114.31|116.49|114.09|0
1652097150000|2022-05-09 11:52:30|116.86|114.46|116.86|114.46|116.93|114.53|116.86|114.46|0
1652097160000|2022-05-09 11:52:40|116.64|114.24|116.86|114.46|116.86|114.46|116.64|114.24|0
1652097170000|2022-05-09 11:52:50|116.93|114.53|116.93|114.53|116.93|114.53|116.93|114.53|0
1652097180000|2022-05-09 11:53:00|116.86|114.46|117.01|114.61|117.01|114.61|116.86|114.46|0
1652097190000|2022-05-09 11:53:10|116.93|114.53|117.01|114.61|117.01|114.61|116.86|114.46|0
1652097200000|2022-05-09 11:53:20|117.08|114.68|117.16|114.76|117.16|114.76|117.08|114.68|0
1652097210000|2022-05-09 11:53:30|117.23|114.83|117.3|114.9|117.3|114.9|117.23|114.83|0
1652097220000|2022-05-09 11:53:40|117.16|114.76|117.23|114.83|117.23|114.83|117.16|114.76|0
1652097230000|2022-05-09 11:53:50|117.3|114.9|117.53|115.13|117.6|115.2|117.3|114.9|0
1652097240000|2022-05-09 11:54:00|117.6|115.2|117.3|114.9|117.6|115.2|117.3|114.9|0
1652097250000|2022-05-09 11:54:10|117.23|114.83|117.38|114.98|117.45|115.05|117.23|114.83|0
1652097260000|2022-05-09 11:54:20|117.45|115.05|117.38|114.98|117.45|115.05|117.38|114.98|0
1652097270000|2022-05-09 11:54:30|117.34|114.94|117.38|114.98|117.38|114.98|117.3|114.9|0
1652097280000|2022-05-09 11:54:40|117.53|115.13|117.53|115.13|117.53|115.13|117.38|114.98|0
1652097290000|2022-05-09 11:54:50|117.38|114.98|117.45|115.05|117.45|115.05|117.38|114.98|0
1652097300000|2022-05-09 11:55:00|117.53|115.13|117.64|115.24|117.68|115.28|117.49|115.09|0
1652097310000|2022-05-09 11:55:10|117.68|115.28|117.45|115.05|117.68|115.28|117.45|115.05|0
1652097320000|2022-05-09 11:55:20|117.34|114.94|117.49|115.09|117.49|115.09|117.3|114.9|0
1652097330000|2022-05-09 11:55:30|117.41|115.01|117.53|115.13|117.53|115.13|117.41|115.01|0
1652097340000|2022-05-09 11:55:40|117.75|115.35|117.94|115.54|117.94|115.54|117.75|115.35|0
1652097350000|2022-05-09 11:55:50|117.9|115.5|117.6|115.2|117.9|115.5|117.6|115.2|0
1652097360000|2022-05-09 11:56:00|117.34|114.94|117.04|114.64|117.34|114.94|117.04|114.64|0
1652097370000|2022-05-09 11:56:10|117.15|114.75|117.15|114.75|117.15|114.75|117.01|114.61|0
1652097380000|2022-05-09 11:56:20|117.01|114.61|117.08|114.68|117.08|114.68|117.01|114.61|0
1652097390000|2022-05-09 11:56:30|117.15|114.75|117.15|114.75|117.15|114.75|117.15|114.75|0
1652097400000|2022-05-09 11:56:40|117.08|114.68|116.93|114.53|117.08|114.68|116.93|114.53|0
1652097410000|2022-05-09 11:56:50|116.86|114.46|116.86|114.46|116.86|114.46|116.78|114.38|0
1652097420000|2022-05-09 11:57:00|116.93|114.53|117.23|114.83|117.23|114.83|116.93|114.53|0
1652097430000|2022-05-09 11:57:10|117.15|114.75|117.26|114.86|117.26|114.86|117.15|114.75|0
1652097440000|2022-05-09 11:57:20|117.3|114.9|117.3|114.9|117.38|114.98|117.3|114.9|0
1652097450000|2022-05-09 11:57:30|117.45|115.05|117.3|114.9|117.45|115.05|117.3|114.9|0
1652097460000|2022-05-09 11:57:40|117.23|114.83|117.19|114.79|117.3|114.9|117.19|114.79|0
1652097470000|2022-05-09 11:57:50|117.23|114.83|117.23|114.83|117.3|114.9|117.23|114.83|0
1652097480000|2022-05-09 11:58:00|117.15|114.75|117.08|114.68|117.23|114.83|117.08|114.68|0
1652097490000|2022-05-09 11:58:10|116.93|114.53|116.93|114.53|117|114.6|116.86|114.46|0
1652097500000|2022-05-09 11:58:20|117.08|114.68|117.08|114.68|117.08|114.68|117|114.6|0
1652097510000|2022-05-09 11:58:30|117.11|114.71|117.19|114.79|117.19|114.79|117.08|114.68|0
1652097520000|2022-05-09 11:58:40|117.15|114.75|117.6|115.2|117.6|115.2|117.15|114.75|0
1652097530000|2022-05-09 11:58:50|117.75|115.35|117.9|115.5|117.9|115.5|117.75|115.35|0
1652097540000|2022-05-09 11:59:00|117.97|115.57|117.97|115.57|118.05|115.65|117.9|115.5|0
1652097550000|2022-05-09 11:59:10|118.27|115.87|118.5|116.1|118.5|116.1|118.27|115.87|0
1652097560000|2022-05-09 11:59:20|118.57|116.17|118.12|115.72|118.57|116.17|118.12|115.72|0
1652097570000|2022-05-09 11:59:30|117.82|115.42|117.67|115.27|117.9|115.5|117.67|115.27|0
1652097580000|2022-05-09 11:59:40|117.75|115.35|117.6|115.2|117.75|115.35|117.6|115.2|0
1652097590000|2022-05-09 11:59:50|117.67|115.27|117.75|115.35|117.75|115.35|117.6|115.2|0
1652097600000|2022-05-09 12:00:00|117.82|115.42|117.3|114.9|117.9|115.5|117.3|114.9|0
1652097610000|2022-05-09 12:00:10|117.15|114.75|117.34|114.94|117.38|114.98|117.15|114.75|0
1652097620000|2022-05-09 12:00:20|117.15|114.75|117|114.6|117.15|114.75|117|114.6|0
1652097630000|2022-05-09 12:00:30|117.08|114.68|117.23|114.83|117.23|114.83|117.08|114.68|0
1652097640000|2022-05-09 12:00:40|117.26|114.86|117.26|114.86|117.3|114.9|117.23|114.83|0
1652097650000|2022-05-09 12:00:50|117.3|114.9|117.3|114.9|117.3|114.9|117.26|114.86|0
1652097660000|2022-05-09 12:01:00|117.15|114.75|116.97|114.57|117.15|114.75|116.97|114.57|0
1652097670000|2022-05-09 12:01:10|117|114.6|116.93|114.53|117|114.6|116.93|114.53|0
1652097680000|2022-05-09 12:01:20|116.86|114.46|116.71|114.31|116.86|114.46|116.71|114.31|0
1652097690000|2022-05-09 12:01:30|116.78|114.38|116.93|114.53|116.93|114.53|116.78|114.38|0
1652097700000|2022-05-09 12:01:40|116.86|114.46|116.82|114.42|116.86|114.46|116.78|114.38|0
1652097710000|2022-05-09 12:01:50|116.78|114.38|116.67|114.27|116.78|114.38|116.67|114.27|0
1652097720000|2022-05-09 12:02:00|116.71|114.31|116.78|114.38|116.78|114.38|116.71|114.31|0
1652097730000|2022-05-09 12:02:10|116.86|114.46|116.56|114.16|116.86|114.46|116.56|114.16|0
1652097740000|2022-05-09 12:02:20|116.63|114.23|116.93|114.53|116.93|114.53|116.63|114.23|0
1652097750000|2022-05-09 12:02:30|116.96|114.56|116.93|114.53|117|114.6|116.93|114.53|0
1652097760000|2022-05-09 12:02:40|117|114.6|116.85|114.45|117|114.6|116.85|114.45|0
1652097770000|2022-05-09 12:02:50|116.93|114.53|116.85|114.45|116.93|114.53|116.85|114.45|0
1652097780000|2022-05-09 12:03:00|116.78|114.38|116.63|114.23|116.78|114.38|116.63|114.23|0
1652097790000|2022-05-09 12:03:10|116.48|114.08|116.48|114.08|116.48|114.08|116.48|114.08|0
1652097800000|2022-05-09 12:03:20|116.56|114.16|116.48|114.08|116.56|114.16|116.48|114.08|0
1652097810000|2022-05-09 12:03:30|116.56|114.16|116.48|114.08|116.56|114.16|116.48|114.08|0
1652097820000|2022-05-09 12:03:40|116.41|114.01|116.41|114.01|116.41|114.01|116.37|113.97|0
1652097830000|2022-05-09 12:03:50|116.45|114.05|116.71|114.31|116.78|114.38|116.41|114.01|0
1652097840000|2022-05-09 12:04:00|117.08|114.68|117.08|114.68|117.08|114.68|117|114.6|0
1652097850000|2022-05-09 12:04:10|117.48|115.08|117.82|115.42|117.82|115.42|117.48|115.08|0
1652097860000|2022-05-09 12:04:20|117.9|115.5|117.9|115.5|117.97|115.57|117.9|115.5|0
1652097870000|2022-05-09 12:04:30|117.82|115.42|118.38|115.98|118.38|115.98|117.82|115.42|0
1652097880000|2022-05-09 12:04:40|118.34|115.94|118.49|116.09|118.49|116.09|118.34|115.94|0
1652097890000|2022-05-09 12:04:50|118.42|116.02|118.64|116.24|118.64|116.24|118.42|116.02|0
1652097900000|2022-05-09 12:05:00|118.72|116.32|117.35|114.95|120.81|118.41|117.35|114.95|0
1652097910000|2022-05-09 12:05:10|117.13|114.73|116.9|114.5|117.13|114.73|116.9|114.5|0
1652097920000|2022-05-09 12:05:20|116.98|114.58|116.83|114.43|116.98|114.58|116.83|114.43|0
1652097930000|2022-05-09 12:05:30|117.13|114.73|117.35|114.95|117.5|115.1|117.13|114.73|0
1652097940000|2022-05-09 12:05:40|117.28|114.88|117.87|115.47|117.87|115.47|117.28|114.88|0
1652097950000|2022-05-09 12:05:50|118.1|115.7|118.02|115.62|118.1|115.7|118.02|115.62|0
1652097960000|2022-05-09 12:06:00|117.83|115.43|118.25|115.85|118.25|115.85|117.8|115.4|0
1652097970000|2022-05-09 12:06:10|118.32|115.92|117.87|115.47|118.32|115.92|117.87|115.47|0
1652097980000|2022-05-09 12:06:20|118.02|115.62|118.13|115.73|118.13|115.73|117.87|115.47|0
1652097990000|2022-05-09 12:06:30|117.87|115.47|118.47|116.07|118.77|116.37|117.87|115.47|0
1652098000000|2022-05-09 12:06:40|118.1|115.7|118.62|116.22|118.62|116.22|117.87|115.47|0
1652098010000|2022-05-09 12:06:50|118.55|116.15|118.43|116.03|118.55|116.15|118.36|115.96|0
1652098020000|2022-05-09 12:07:00|118.7|116.3|118.92|116.52|118.92|116.52|118.47|116.07|0
1652098030000|2022-05-09 12:07:10|118.85|116.45|119.15|116.75|119.38|116.98|118.85|116.45|0
1652098040000|2022-05-09 12:07:20|119.3|116.9|119.19|116.79|119.3|116.9|119.07|116.67|0
1652098050000|2022-05-09 12:07:30|119.07|116.67|119.15|116.75|119.15|116.75|118.88|116.48|0
1652098060000|2022-05-09 12:07:40|119.07|116.67|119.15|116.75|119.15|116.75|119.07|116.67|0
1652098070000|2022-05-09 12:07:50|119.11|116.71|118.85|116.45|119.11|116.71|118.85|116.45|0
1652098080000|2022-05-09 12:08:00|118.73|116.33|118.7|116.3|118.77|116.37|118.7|116.3|0
1652098090000|2022-05-09 12:08:10|118.77|116.37|118.85|116.45|118.92|116.52|118.77|116.37|0
1652098100000|2022-05-09 12:08:20|119.15|116.75|119|116.6|119.15|116.75|119|116.6|0
1652098110000|2022-05-09 12:08:30|119.15|116.75|119.07|116.67|119.26|116.86|119|116.6|0
1652098120000|2022-05-09 12:08:40|119.37|116.97|119.45|117.05|119.53|117.13|119.37|116.97|0
1652098130000|2022-05-09 12:08:50|119.53|117.13|119.34|116.94|119.53|117.13|119.34|116.94|0
1652098140000|2022-05-09 12:09:00|119.22|116.82|118.66|116.26|119.22|116.82|118.66|116.26|0
1652098150000|2022-05-09 12:09:10|118.55|116.15|118.7|116.3|118.7|116.3|118.55|116.15|0
1652098160000|2022-05-09 12:09:20|118.55|116.15|118.4|116|118.62|116.22|118.4|116|0
1652098170000|2022-05-09 12:09:30|118.55|116.15|118.25|115.85|118.55|116.15|118.25|115.85|0
1652098180000|2022-05-09 12:09:40|118.32|115.92|118.32|115.92|118.4|116|118.28|115.88|0
1652098190000|2022-05-09 12:09:50|118.25|115.85|117.95|115.55|118.25|115.85|117.95|115.55|0
1652098200000|2022-05-09 12:10:00|117.87|115.47|118.02|115.62|118.02|115.62|117.87|115.47|0
1652098210000|2022-05-09 12:10:10|118.1|115.7|117.8|115.4|118.1|115.7|117.8|115.4|0
1652098220000|2022-05-09 12:10:20|117.87|115.47|117.35|114.95|117.87|115.47|117.35|114.95|0
1652098230000|2022-05-09 12:10:30|117.27|114.87|117.2|114.8|117.27|114.87|117.2|114.8|0
1652098240000|2022-05-09 12:10:40|117.27|114.87|117.2|114.8|117.27|114.87|117.2|114.8|0
1652098250000|2022-05-09 12:10:50|117.12|114.72|116.98|114.58|117.12|114.72|116.98|114.58|0
1652098260000|2022-05-09 12:11:00|117.35|114.95|117.05|114.65|117.35|114.95|117.05|114.65|0
1652098270000|2022-05-09 12:11:10|117.12|114.72|116.98|114.58|117.12|114.72|116.98|114.58|0
1652098280000|2022-05-09 12:11:20|116.9|114.5|118|115.6|118|115.6|116.9|114.5|0
1652098290000|2022-05-09 12:11:30|118.07|115.67|119.25|116.85|119.25|116.85|118.07|115.67|0
1652098300000|2022-05-09 12:11:40|118.23|115.83|118.15|115.75|118.23|115.83|118.15|115.75|0
1652098310000|2022-05-09 12:11:50|118.3|115.9|118.3|115.9|118.38|115.98|118.3|115.9|0
1652098320000|2022-05-09 12:12:00|118.23|115.83|118.38|115.98|118.38|115.98|118.23|115.83|0
1652098330000|2022-05-09 12:12:10|118.3|115.9|118.3|115.9|118.3|115.9|118.3|115.9|0
1652098340000|2022-05-09 12:12:20|118.23|115.83|118.45|116.05|118.45|116.05|118.23|115.83|0
1652098350000|2022-05-09 12:12:30|118.38|115.98|118.3|115.9|118.38|115.98|118.3|115.9|0
1652098360000|2022-05-09 12:12:40|118.38|115.98|118.15|115.75|118.38|115.98|118.15|115.75|0
1652098370000|2022-05-09 12:12:50|118.08|115.68|117.93|115.53|118.08|115.68|117.93|115.53|0
1652098380000|2022-05-09 12:13:00|117.85|115.45|117.93|115.53|118|115.6|117.85|115.45|0
1652098390000|2022-05-09 12:13:10|118|115.6|118.15|115.75|118.15|115.75|118|115.6|0
1652098400000|2022-05-09 12:13:20|118.19|115.79|118.26|115.86|118.26|115.86|118.19|115.79|0
1652098410000|2022-05-09 12:13:30|118.23|115.83|118.3|115.9|118.34|115.94|118.23|115.83|0
1652098420000|2022-05-09 12:13:40|118.15|115.75|118.23|115.83|118.23|115.83|118.15|115.75|0
1652098430000|2022-05-09 12:13:50|118.19|115.79|118.9|116.5|118.9|116.5|118.19|115.79|0
1652098440000|2022-05-09 12:14:00|118.83|116.43|118.68|116.28|118.83|116.43|118.68|116.28|0
1652098450000|2022-05-09 12:14:10|118.75|116.35|118.98|116.58|119.05|116.65|118.75|116.35|0
1652098460000|2022-05-09 12:14:20|118.83|116.43|118.86|116.46|118.9|116.5|118.75|116.35|0
1652098470000|2022-05-09 12:14:30|118.75|116.35|118.53|116.13|118.75|116.35|118.53|116.13|0
1652098480000|2022-05-09 12:14:40|118.45|116.05|118.38|115.98|118.45|116.05|118.23|115.83|0
1652098490000|2022-05-09 12:14:50|118.45|116.05|118.38|115.98|118.45|116.05|118.3|115.9|0
1652098500000|2022-05-09 12:15:00|118.3|115.9|118.3|115.9|118.38|115.98|118.3|115.9|0
1652098510000|2022-05-09 12:15:10|118.23|115.83|118.38|115.98|118.38|115.98|118.23|115.83|0
1652098520000|2022-05-09 12:15:20|118.45|116.05|118.15|115.75|118.53|116.13|118.15|115.75|0
1652098530000|2022-05-09 12:15:30|118.23|115.83|118.23|115.83|118.23|115.83|118.19|115.79|0
1652098540000|2022-05-09 12:15:40|118.38|115.98|118.23|115.83|118.38|115.98|118.23|115.83|0
1652098550000|2022-05-09 12:15:50|118.3|115.9|118.23|115.83|118.38|115.98|118.23|115.83|0
1652098560000|2022-05-09 12:16:00|118.3|115.9|118.08|115.68|118.3|115.9|118.08|115.68|0
1652098570000|2022-05-09 12:16:10|118|115.6|117.63|115.23|118|115.6|117.63|115.23|0
1652098590000|2022-05-09 12:16:30|117.55|115.15|117.63|115.23|117.63|115.23|117.55|115.15|0
1652098600000|2022-05-09 12:16:40|117.55|115.15|117.48|115.08|117.55|115.15|117.48|115.08|0
1652098610000|2022-05-09 12:16:50|117.33|114.93|117.48|115.08|117.48|115.08|117.33|114.93|0
1652098620000|2022-05-09 12:17:00|117.4|115|117.4|115|117.48|115.08|117.37|114.97|0
1652098630000|2022-05-09 12:17:10|117.33|114.93|117.33|114.93|117.33|114.93|117.18|114.78|0
1652098640000|2022-05-09 12:17:20|117.18|114.78|117.26|114.86|117.26|114.86|117.18|114.78|0
1652098650000|2022-05-09 12:17:30|117.11|114.71|117.11|114.71|117.18|114.78|117.11|114.71|0
1652098660000|2022-05-09 12:17:40|117.03|114.63|117.03|114.63|117.03|114.63|116.96|114.56|0
1652098670000|2022-05-09 12:17:50|116.96|114.56|116.96|114.56|117.03|114.63|116.88|114.48|0
1652098680000|2022-05-09 12:18:00|116.85|114.45|116.81|114.41|116.85|114.45|116.81|114.41|0
1652098690000|2022-05-09 12:18:10|116.88|114.48|116.96|114.56|116.96|114.56|116.77|114.37|0
1652098700000|2022-05-09 12:18:20|116.99|114.59|116.88|114.48|116.99|114.59|116.88|114.48|0
1652098710000|2022-05-09 12:18:30|116.81|114.41|116.66|114.26|116.81|114.41|116.66|114.26|0
1652098720000|2022-05-09 12:18:40|116.7|114.3|116.81|114.41|116.81|114.41|116.66|114.26|0
1652098730000|2022-05-09 12:18:50|116.85|114.45|116.88|114.48|116.88|114.48|116.85|114.45|0
1652098740000|2022-05-09 12:19:00|116.85|114.45|116.81|114.41|116.85|114.45|116.81|114.41|0
1652098750000|2022-05-09 12:19:10|116.88|114.48|116.88|114.48|116.96|114.56|116.88|114.48|0
1652098760000|2022-05-09 12:19:20|116.7|114.3|116.66|114.26|116.81|114.41|116.66|114.26|0
1652098770000|2022-05-09 12:19:30|116.62|114.22|116.66|114.26|116.66|114.26|116.62|114.22|0
1652098780000|2022-05-09 12:19:40|116.77|114.37|116.74|114.34|116.88|114.48|116.74|114.34|0
1652098790000|2022-05-09 12:19:50|116.81|114.41|116.88|114.48|116.88|114.48|116.81|114.41|0
1652098800000|2022-05-09 12:20:00|116.74|114.34|116.59|114.19|116.74|114.34|116.59|114.19|0
1652098810000|2022-05-09 12:20:10|116.66|114.26|116.88|114.48|116.88|114.48|116.66|114.26|0
1652098820000|2022-05-09 12:20:20|116.96|114.56|117.03|114.63|117.03|114.63|116.96|114.56|0
1652098830000|2022-05-09 12:20:30|117.18|114.78|117.33|114.93|117.33|114.93|117.18|114.78|0
1652098840000|2022-05-09 12:20:40|117.4|115|117.63|115.23|117.63|115.23|117.4|115|0
1652098850000|2022-05-09 12:20:50|117.59|115.19|117.33|114.93|117.59|115.19|117.33|114.93|0
1652098860000|2022-05-09 12:21:00|117.11|114.71|116.96|114.56|117.11|114.71|116.96|114.56|0
1652098870000|2022-05-09 12:21:10|117.11|114.71|117.18|114.78|117.18|114.78|117.11|114.71|0
1652098880000|2022-05-09 12:21:20|117.25|114.85|117.25|114.85|117.25|114.85|117.18|114.78|0
1652098890000|2022-05-09 12:21:30|117.33|114.93|117.25|114.85|117.33|114.93|117.25|114.85|0
1652098900000|2022-05-09 12:21:40|117.22|114.82|117.25|114.85|117.25|114.85|117.22|114.82|0
1652098910000|2022-05-09 12:21:50|117.33|114.93|117.7|115.3|117.7|115.3|117.25|114.85|0
1652098920000|2022-05-09 12:22:00|117.78|115.38|117.78|115.38|117.78|115.38|117.7|115.3|0
1652098930000|2022-05-09 12:22:10|117.85|115.45|118.15|115.75|118.15|115.75|117.81|115.41|0
1652098940000|2022-05-09 12:22:20|118.07|115.67|117.92|115.52|118.15|115.75|117.92|115.52|0
1652098950000|2022-05-09 12:22:30|117.55|115.15|117.7|115.3|117.78|115.38|117.55|115.15|0
1652098960000|2022-05-09 12:22:40|117.85|115.45|117.63|115.23|117.85|115.45|117.63|115.23|0
1652098970000|2022-05-09 12:22:50|117.7|115.3|117.78|115.38|117.78|115.38|117.7|115.3|0
1652098980000|2022-05-09 12:23:00|117.63|115.23|117.51|115.11|117.63|115.23|117.51|115.11|0
1652098990000|2022-05-09 12:23:10|117.7|115.3|117.7|115.3|117.7|115.3|117.63|115.23|0
1652099000000|2022-05-09 12:23:20|117.63|115.23|117.33|114.93|117.7|115.3|117.33|114.93|0
1652099010000|2022-05-09 12:23:30|117.4|115|117.4|115|117.4|115|117.36|114.96|0
1652099020000|2022-05-09 12:23:40|117.33|114.93|117.55|115.15|117.59|115.19|117.33|114.93|0
1652099030000|2022-05-09 12:23:50|117.48|115.08|117.51|115.11|117.51|115.11|117.4|115|0
1652099040000|2022-05-09 12:24:00|117.4|115|117.25|114.85|117.4|115|117.25|114.85|0
1652099050000|2022-05-09 12:24:10|117.18|114.78|117.18|114.78|117.18|114.78|117.18|114.78|0
1652099060000|2022-05-09 12:24:20|117.25|114.85|117.48|115.08|117.48|115.08|117.25|114.85|0
1652099070000|2022-05-09 12:24:30|117.55|115.15|117.92|115.52|117.92|115.52|117.55|115.15|0
1652099080000|2022-05-09 12:24:40|118|115.6|118|115.6|118|115.6|118|115.6|0
1652099090000|2022-05-09 12:24:50|117.92|115.52|117.92|115.52|117.92|115.52|117.92|115.52|0
1652099100000|2022-05-09 12:25:00|117.85|115.45|117.7|115.3|117.85|115.45|117.7|115.3|0
1652099110000|2022-05-09 12:25:10|117.77|115.37|117.55|115.15|117.85|115.45|117.55|115.15|0
1652099120000|2022-05-09 12:25:20|117.48|115.08|117.48|115.08|117.55|115.15|117.48|115.08|0
1652099130000|2022-05-09 12:25:30|117.55|115.15|117.29|114.89|117.55|115.15|117.29|114.89|0
1652099140000|2022-05-09 12:25:40|117.4|115|117.25|114.85|117.4|115|117.25|114.85|0
1652099150000|2022-05-09 12:25:50|117.4|115|117.77|115.37|117.77|115.37|117.4|115|0
1652099160000|2022-05-09 12:26:00|117.7|115.3|117.63|115.23|117.7|115.3|117.63|115.23|0
1652099170000|2022-05-09 12:26:10|117.62|115.22|117.55|115.15|117.62|115.22|117.55|115.15|0
1652099180000|2022-05-09 12:26:20|117.59|115.19|117.77|115.37|117.77|115.37|117.59|115.19|0
1652099190000|2022-05-09 12:26:30|117.85|115.45|117.62|115.22|117.85|115.45|117.62|115.22|0
1652099200000|2022-05-09 12:26:40|117.55|115.15|117.48|115.08|117.55|115.15|117.48|115.08|0
1652099210000|2022-05-09 12:26:50|117.4|115|117.4|115|117.4|115|117.33|114.93|0
1652099220000|2022-05-09 12:27:00|117.29|114.89|117.33|114.93|117.36|114.96|117.29|114.89|0
1652099230000|2022-05-09 12:27:10|117.29|114.89|117.25|114.85|117.29|114.89|117.25|114.85|0
1652099240000|2022-05-09 12:27:20|117.36|114.96|117.33|114.93|117.48|115.08|117.33|114.93|0
1652099250000|2022-05-09 12:27:30|117.4|115|117.77|115.37|117.77|115.37|117.4|115|0
1652099260000|2022-05-09 12:27:40|117.85|115.45|117.85|115.45|117.92|115.52|117.85|115.45|0
1652099270000|2022-05-09 12:27:50|117.92|115.52|117.62|115.22|117.92|115.52|117.62|115.22|0
1652099280000|2022-05-09 12:28:00|117.7|115.3|117.77|115.37|117.81|115.41|117.7|115.3|0
1652099290000|2022-05-09 12:28:10|117.48|115.08|117.36|114.96|117.48|115.08|117.36|114.96|0
1652099300000|2022-05-09 12:28:20|117.03|114.63|116.95|114.55|117.03|114.63|116.88|114.48|0
1652099310000|2022-05-09 12:28:30|117.03|114.63|117.03|114.63|117.03|114.63|116.95|114.55|0
1652099320000|2022-05-09 12:28:40|116.95|114.55|117.03|114.63|117.03|114.63|116.95|114.55|0
1652099330000|2022-05-09 12:28:50|116.99|114.59|116.88|114.48|116.99|114.59|116.88|114.48|0
1652099340000|2022-05-09 12:29:00|116.99|114.59|116.88|114.48|116.99|114.59|116.88|114.48|0
1652099350000|2022-05-09 12:29:10|116.81|114.41|116.81|114.41|116.92|114.52|116.81|114.41|0
1652099360000|2022-05-09 12:29:20|116.66|114.26|116.62|114.22|116.66|114.26|116.58|114.18|0
1652099370000|2022-05-09 12:29:30|116.66|114.26|116.81|114.41|116.81|114.41|116.66|114.26|0
1652099380000|2022-05-09 12:29:40|116.66|114.26|116.66|114.26|116.66|114.26|116.62|114.22|0
1652099390000|2022-05-09 12:29:50|116.73|114.33|116.51|114.11|116.73|114.33|116.51|114.11|0
1652099400000|2022-05-09 12:30:00|116.55|114.15|116.58|114.18|116.58|114.18|116.36|113.96|0
1652099410000|2022-05-09 12:30:10|116.73|114.33|116.95|114.55|116.99|114.59|116.73|114.33|0
1652099420000|2022-05-09 12:30:20|117.25|114.85|117.25|114.85|117.33|114.93|117.18|114.78|0
1652099430000|2022-05-09 12:30:30|117.18|114.78|117.55|115.15|117.55|115.15|117.18|114.78|0
1652099440000|2022-05-09 12:30:40|117.47|115.07|116.44|114.04|117.47|115.07|116.44|114.04|0
1652099450000|2022-05-09 12:30:50|116.21|113.81|116.14|113.74|116.21|113.81|115.99|113.59|0
1652099460000|2022-05-09 12:31:00|116.21|113.81|115.92|113.52|116.21|113.81|115.92|113.52|0
1652099470000|2022-05-09 12:31:10|115.73|113.33|115.73|113.33|115.73|113.33|115.73|113.33|0
1652099480000|2022-05-09 12:31:20|115.7|113.3|116.32|113.92|116.32|113.92|115.7|113.3|0
1652099490000|2022-05-09 12:31:30|116.36|113.96|116.84|114.44|116.84|114.44|116.36|113.96|0
1652099500000|2022-05-09 12:31:40|116.81|114.41|117.18|114.78|117.18|114.78|116.81|114.41|0
1652099510000|2022-05-09 12:31:50|117.03|114.63|117.03|114.63|117.03|114.63|116.88|114.48|0
1652099520000|2022-05-09 12:32:00|117.18|114.78|117.25|114.85|117.44|115.04|117.1|114.7|0
1652099530000|2022-05-09 12:32:10|117.1|114.7|116.88|114.48|117.1|114.7|116.88|114.48|0
1652099540000|2022-05-09 12:32:20|116.73|114.33|116.62|114.22|116.73|114.33|116.43|114.03|0
1652099550000|2022-05-09 12:32:30|116.58|114.18|116.51|114.11|116.66|114.26|116.51|114.11|0
1652099560000|2022-05-09 12:32:40|116.43|114.03|116.58|114.18|116.58|114.18|116.43|114.03|0
1652099570000|2022-05-09 12:32:50|116.51|114.11|116.51|114.11|116.54|114.14|116.51|114.11|0
1652099580000|2022-05-09 12:33:00|116.36|113.96|116.36|113.96|116.58|114.18|116.36|113.96|0
1652099590000|2022-05-09 12:33:10|116.51|114.11|116.36|113.96|116.51|114.11|116.36|113.96|0
1652099600000|2022-05-09 12:33:20|116.51|114.11|116.4|114|116.51|114.11|116.36|113.96|0
1652099610000|2022-05-09 12:33:30|116.36|113.96|116.58|114.18|116.58|114.18|116.36|113.96|0
1652099620000|2022-05-09 12:33:40|116.84|114.44|116.88|114.48|116.88|114.48|116.84|114.44|0
1652099630000|2022-05-09 12:33:50|116.91|114.51|117.32|114.92|117.32|114.92|116.91|114.51|0
1652099640000|2022-05-09 12:34:00|117.18|114.78|117.32|114.92|117.32|114.92|117.18|114.78|0
1652099650000|2022-05-09 12:34:10|117.4|115|117.25|114.85|117.4|115|117.18|114.78|0
1652099660000|2022-05-09 12:34:20|117.4|115|117.62|115.22|117.62|115.22|117.4|115|0
1652099670000|2022-05-09 12:34:30|117.66|115.26|117.77|115.37|117.77|115.37|117.66|115.26|0
1652099680000|2022-05-09 12:34:40|117.55|115.15|117.51|115.11|117.58|115.18|117.51|115.11|0
1652099690000|2022-05-09 12:34:50|117.47|115.07|117.4|115|117.55|115.15|117.4|115|0
1652099700000|2022-05-09 12:35:00|117.32|114.92|117.1|114.7|117.32|114.92|117.1|114.7|0
1652099710000|2022-05-09 12:35:10|117.03|114.63|117.14|114.74|117.14|114.74|117.03|114.63|0
1652099720000|2022-05-09 12:35:20|117.18|114.78|117.18|114.78|117.18|114.78|117.18|114.78|0
1652099730000|2022-05-09 12:35:30|117.25|114.85|117.1|114.7|117.25|114.85|117.1|114.7|0
1652099740000|2022-05-09 12:35:40|117.32|114.92|117.47|115.07|117.47|115.07|117.32|114.92|0
1652099750000|2022-05-09 12:35:50|117.55|115.15|117.62|115.22|117.7|115.3|117.55|115.15|0
1652099760000|2022-05-09 12:36:00|117.4|115|117.43|115.03|117.43|115.03|117.25|114.85|0
1652099770000|2022-05-09 12:36:10|117.28|114.88|117.32|114.92|117.32|114.92|117.25|114.85|0
1652099780000|2022-05-09 12:36:20|117.47|115.07|117.17|114.77|117.47|115.07|117.17|114.77|0
1652099790000|2022-05-09 12:36:30|117.25|114.85|117.25|114.85|117.25|114.85|117.25|114.85|0
1652099800000|2022-05-09 12:36:40|117.17|114.77|117.4|115|117.4|115|117.14|114.74|0
1652099810000|2022-05-09 12:36:50|117.47|115.07|117.84|115.44|117.84|115.44|117.47|115.07|0
1652099820000|2022-05-09 12:37:00|117.92|115.52|117.99|115.59|118.22|115.82|117.92|115.52|0
1652099830000|2022-05-09 12:37:10|117.92|115.52|118.29|115.89|118.29|115.89|117.92|115.52|0
1652099840000|2022-05-09 12:37:20|118.33|115.93|118.4|116|118.4|116|118.29|115.89|0
1652099850000|2022-05-09 12:37:30|118.44|116.04|118.82|116.42|118.82|116.42|118.44|116.04|0
1652099860000|2022-05-09 12:37:40|118.85|116.45|118.67|116.27|118.89|116.49|118.67|116.27|0
1652099870000|2022-05-09 12:37:50|118.74|116.34|118.67|116.27|118.74|116.34|118.67|116.27|0
1652099880000|2022-05-09 12:38:00|118.63|116.23|118.74|116.34|118.82|116.42|118.63|116.23|0
1652099890000|2022-05-09 12:38:10|118.82|116.42|118.97|116.57|118.97|116.57|118.82|116.42|0
1652099900000|2022-05-09 12:38:20|119.04|116.64|118.93|116.53|119.04|116.64|118.93|116.53|0
1652099910000|2022-05-09 12:38:30|118.89|116.49|119.04|116.64|119.04|116.64|118.89|116.49|0
1652099920000|2022-05-09 12:38:40|118.82|116.42|118.97|116.57|118.97|116.57|118.82|116.42|0
1652099930000|2022-05-09 12:38:50|118.93|116.53|118.89|116.49|119.04|116.64|118.89|116.49|0
1652099940000|2022-05-09 12:39:00|118.74|116.34|118.82|116.42|118.82|116.42|118.74|116.34|0
1652099950000|2022-05-09 12:39:10|118.89|116.49|118.74|116.34|118.89|116.49|118.74|116.34|0
1652099960000|2022-05-09 12:39:20|118.67|116.27|118.67|116.27|118.67|116.27|118.59|116.19|0
1652099970000|2022-05-09 12:39:30|118.74|116.34|118.74|116.34|118.74|116.34|118.74|116.34|0
1652099980000|2022-05-09 12:39:40|118.82|116.42|119.27|116.87|119.27|116.87|118.82|116.42|0
1652099990000|2022-05-09 12:39:50|119.57|117.17|119.57|117.17|119.57|117.17|119.49|117.09|0
1652100000000|2022-05-09 12:40:00|119.64|117.24|120.1|117.7|120.1|117.7|119.64|117.24|0
1652100010000|2022-05-09 12:40:10|120.02|117.62|120.17|117.77|120.17|117.77|120.02|117.62|0
1652100020000|2022-05-09 12:40:20|120.4|118|120.55|118.15|120.55|118.15|120.4|118|0
1652100030000|2022-05-09 12:40:30|120.7|118.3|120.7|118.3|120.7|118.3|120.7|118.3|0
1652100040000|2022-05-09 12:40:40|120.78|118.38|120.85|118.45|120.85|118.45|120.7|118.3|0
1652100050000|2022-05-09 12:40:50|120.78|118.38|120.85|118.45|120.85|118.45|120.78|118.38|0
1652100060000|2022-05-09 12:41:00|120.63|118.23|120.47|118.07|120.63|118.23|120.47|118.07|0
1652100070000|2022-05-09 12:41:10|120.59|118.19|120.55|118.15|120.59|118.19|120.55|118.15|0
1652100080000|2022-05-09 12:41:20|120.63|118.23|120.85|118.45|120.93|118.53|120.63|118.23|0
1652100090000|2022-05-09 12:41:30|120.81|118.41|121.08|118.68|121.08|118.68|120.81|118.41|0
1652100100000|2022-05-09 12:41:40|121.16|118.76|121.16|118.76|121.16|118.76|121|118.6|0
1652100110000|2022-05-09 12:41:50|121.08|118.68|121.08|118.68|121.08|118.68|121|118.6|0
1652100120000|2022-05-09 12:42:00|121.16|118.76|121.23|118.83|121.23|118.83|121.16|118.76|0
1652100130000|2022-05-09 12:42:10|121.16|118.76|120.93|118.53|121.16|118.76|120.93|118.53|0
1652100140000|2022-05-09 12:42:20|120.78|118.38|120.78|118.38|120.78|118.38|120.7|118.3|0
1652100150000|2022-05-09 12:42:30|120.85|118.45|120.78|118.38|120.85|118.45|120.78|118.38|0
1652100160000|2022-05-09 12:42:40|120.7|118.3|120.47|118.07|120.7|118.3|120.47|118.07|0
1652100170000|2022-05-09 12:42:50|120.25|117.85|120.1|117.7|120.25|117.85|120.1|117.7|0
1652100180000|2022-05-09 12:43:00|120.02|117.62|120.09|117.69|120.09|117.69|120.02|117.62|0
1652100190000|2022-05-09 12:43:10|120.06|117.66|119.79|117.39|120.06|117.66|119.79|117.39|0
1652100200000|2022-05-09 12:43:20|119.57|117.17|119.6|117.2|119.64|117.24|119.57|117.17|0
1652100210000|2022-05-09 12:43:30|119.49|117.09|119.49|117.09|119.64|117.24|119.49|117.09|0
1652100220000|2022-05-09 12:43:40|119.42|117.02|119.72|117.32|119.79|117.39|119.42|117.02|0
1652100230000|2022-05-09 12:43:50|119.79|117.39|119.64|117.24|119.79|117.39|119.64|117.24|0
1652100240000|2022-05-09 12:44:00|119.87|117.47|119.87|117.47|119.87|117.47|119.83|117.43|0
1652100250000|2022-05-09 12:44:10|119.98|117.58|120.25|117.85|120.25|117.85|119.98|117.58|0
1652100260000|2022-05-09 12:44:20|120.21|117.81|120.09|117.69|120.25|117.85|120.09|117.69|0
1652100270000|2022-05-09 12:44:30|120.13|117.73|120.32|117.92|120.32|117.92|120.13|117.73|0
1652100280000|2022-05-09 12:44:40|120.25|117.85|120.25|117.85|120.25|117.85|120.17|117.77|0
1652100300000|2022-05-09 12:45:00|120.47|118.07|120.62|118.22|120.7|118.3|120.47|118.07|0
1652100310000|2022-05-09 12:45:10|120.55|118.15|120.51|118.11|120.55|118.15|120.47|118.07|0
1652100320000|2022-05-09 12:45:20|120.62|118.22|120.85|118.45|120.85|118.45|120.62|118.22|0
1652100330000|2022-05-09 12:45:30|120.93|118.53|121|118.6|121|118.6|120.93|118.53|0
1652100340000|2022-05-09 12:45:40|120.93|118.53|120.66|118.26|121|118.6|120.66|118.26|0
1652100350000|2022-05-09 12:45:50|120.55|118.15|120.55|118.15|120.55|118.15|120.51|118.11|0
1652100360000|2022-05-09 12:46:00|120.51|118.11|120.7|118.3|120.7|118.3|120.51|118.11|0
1652100370000|2022-05-09 12:46:10|120.62|118.22|120.32|117.92|120.62|118.22|120.25|117.85|0
1652100380000|2022-05-09 12:46:20|120.09|117.69|119.94|117.54|120.09|117.69|119.94|117.54|0
1652100390000|2022-05-09 12:46:30|119.98|117.58|120.09|117.69|120.09|117.69|119.98|117.58|0
1652100400000|2022-05-09 12:46:40|120.02|117.62|119.94|117.54|120.02|117.62|119.9|117.5|0
1652100410000|2022-05-09 12:46:50|119.87|117.47|119.79|117.39|119.87|117.47|119.79|117.39|0
1652100420000|2022-05-09 12:47:00|119.64|117.24|119.49|117.09|119.64|117.24|119.49|117.09|0
1652100430000|2022-05-09 12:47:10|119.57|117.17|119.38|116.98|119.57|117.17|119.38|116.98|0
1652100440000|2022-05-09 12:47:20|119.41|117.01|119.3|116.9|119.41|117.01|119.26|116.86|0
1652100450000|2022-05-09 12:47:30|119.34|116.94|119.26|116.86|119.34|116.94|119.19|116.79|0
1652100460000|2022-05-09 12:47:40|119.41|117.01|119.45|117.05|119.49|117.09|119.38|116.98|0
1652100470000|2022-05-09 12:47:50|119.38|116.98|119.34|116.94|119.38|116.98|119.26|116.86|0
1652100480000|2022-05-09 12:48:00|119.26|116.86|119.3|116.9|119.3|116.9|119.26|116.86|0
1652100490000|2022-05-09 12:48:10|119.11|116.71|119.34|116.94|119.34|116.94|119.11|116.71|0
1652100500000|2022-05-09 12:48:20|119.49|117.09|119.49|117.09|119.49|117.09|119.41|117.01|0
1652100510000|2022-05-09 12:48:30|119.53|117.13|119.53|117.13|119.53|117.13|119.49|117.09|0
1652100520000|2022-05-09 12:48:40|119.49|117.09|119.72|117.32|119.72|117.32|119.49|117.09|0
1652100530000|2022-05-09 12:48:50|119.83|117.43|119.64|117.24|119.87|117.47|119.64|117.24|0
1652100540000|2022-05-09 12:49:00|119.56|117.16|119.56|117.16|119.56|117.16|119.49|117.09|0
1652100550000|2022-05-09 12:49:10|119.49|117.09|119.53|117.13|119.53|117.13|119.41|117.01|0
1652100560000|2022-05-09 12:49:20|119.56|117.16|119.41|117.01|119.56|117.16|119.41|117.01|0
1652100570000|2022-05-09 12:49:30|119.34|116.94|119.87|117.47|119.87|117.47|119.34|116.94|0
1652100580000|2022-05-09 12:49:40|119.94|117.54|120.2|117.8|120.2|117.8|119.94|117.54|0
1652100590000|2022-05-09 12:49:50|120.32|117.92|120.24|117.84|120.32|117.92|120.24|117.84|0
1652100600000|2022-05-09 12:50:00|120.32|117.92|120.32|117.92|120.32|117.92|120.32|117.92|0
1652100610000|2022-05-09 12:50:10|120.39|117.99|120.77|118.37|120.85|118.45|120.39|117.99|0
1652100620000|2022-05-09 12:50:20|120.7|118.3|120.62|118.22|120.77|118.37|120.62|118.22|0
1652100630000|2022-05-09 12:50:30|120.47|118.07|120.47|118.07|120.47|118.07|120.47|118.07|0
1652100640000|2022-05-09 12:50:40|120.39|117.99|120.13|117.73|120.39|117.99|120.13|117.73|0
1652100650000|2022-05-09 12:50:50|120.02|117.62|120.09|117.69|120.17|117.77|120.02|117.62|0
1652100660000|2022-05-09 12:51:00|120.02|117.62|120.02|117.62|120.09|117.69|120.02|117.62|0
1652100670000|2022-05-09 12:51:10|120.09|117.69|120.55|118.15|120.55|118.15|120.09|117.69|0
1652100680000|2022-05-09 12:51:20|120.58|118.18|120.7|118.3|120.7|118.3|120.55|118.15|0
1652100690000|2022-05-09 12:51:30|120.77|118.37|120.93|118.53|120.93|118.53|120.77|118.37|0
1652100700000|2022-05-09 12:51:40|120.7|118.3|120.77|118.37|120.77|118.37|120.7|118.3|0
1652100710000|2022-05-09 12:51:50|120.92|118.52|120.55|118.15|120.92|118.52|120.55|118.15|0
1652100720000|2022-05-09 12:52:00|120.39|117.99|120.47|118.07|120.47|118.07|120.32|117.92|0
1652100730000|2022-05-09 12:52:10|120.95|118.55|120.18|117.78|120.95|118.55|120.18|117.78|0
1652100740000|2022-05-09 12:52:20|120.22|117.82|120.07|117.67|120.29|117.89|120.07|117.67|0
1652100750000|2022-05-09 12:52:30|120.14|117.74|120.22|117.82|120.22|117.82|120.14|117.74|0
1652100760000|2022-05-09 12:52:40|120.14|117.74|120.22|117.82|120.22|117.82|120.07|117.67|0
1652100770000|2022-05-09 12:52:50|120.14|117.74|120.07|117.67|120.14|117.74|119.99|117.59|0
1652100780000|2022-05-09 12:53:00|119.99|117.59|119.99|117.59|120.07|117.67|119.99|117.59|0
1652100790000|2022-05-09 12:53:10|120.22|117.82|120.29|117.89|120.45|118.05|120.22|117.82|0
1652100800000|2022-05-09 12:53:20|120.37|117.97|120.29|117.89|120.37|117.97|120.22|117.82|0
1652100810000|2022-05-09 12:53:30|120.14|117.74|120.22|117.82|120.22|117.82|119.92|117.52|0
1652100820000|2022-05-09 12:53:40|120.14|117.74|120.22|117.82|120.37|117.97|120.14|117.74|0
1652100830000|2022-05-09 12:53:50|120.37|117.97|120.29|117.89|120.37|117.97|120.22|117.82|0
1652100840000|2022-05-09 12:54:00|120.37|117.97|120.37|117.97|120.37|117.97|120.37|117.97|0
1652100850000|2022-05-09 12:54:10|120.29|117.89|120.29|117.89|120.29|117.89|120.29|117.89|0
1652100860000|2022-05-09 12:54:20|120.22|117.82|120.33|117.93|120.33|117.93|120.22|117.82|0
1652100870000|2022-05-09 12:54:30|120.29|117.89|120.22|117.82|120.29|117.89|120.14|117.74|0
1652100880000|2022-05-09 12:54:40|120.29|117.89|120.14|117.74|120.29|117.89|120.14|117.74|0
1652100890000|2022-05-09 12:54:50|120.29|117.89|120.33|117.93|120.33|117.93|120.29|117.89|0
1652100900000|2022-05-09 12:55:00|120.29|117.89|120.22|117.82|120.37|117.97|120.22|117.82|0
1652100910000|2022-05-09 12:55:10|120.14|117.74|120.07|117.67|120.22|117.82|120.07|117.67|0
1652100920000|2022-05-09 12:55:20|119.84|117.44|119.84|117.44|119.84|117.44|119.76|117.36|0
1652100930000|2022-05-09 12:55:30|119.91|117.51|119.91|117.51|119.91|117.51|119.84|117.44|0
1652100940000|2022-05-09 12:55:40|119.84|117.44|119.84|117.44|119.91|117.51|119.84|117.44|0
1652100950000|2022-05-09 12:55:50|119.76|117.36|119.91|117.51|119.91|117.51|119.69|117.29|0
1652100960000|2022-05-09 12:56:00|119.99|117.59|119.88|117.48|119.99|117.59|119.84|117.44|0
1652100970000|2022-05-09 12:56:10|119.84|117.44|119.46|117.06|119.84|117.44|119.46|117.06|0
1652100980000|2022-05-09 12:56:20|119.54|117.14|119.76|117.36|119.76|117.36|119.54|117.14|0
1652100990000|2022-05-09 12:56:30|119.61|117.21|119.61|117.21|119.69|117.29|119.61|117.21|0
1652101000000|2022-05-09 12:56:40|119.65|117.25|119.61|117.21|119.65|117.25|119.61|117.21|0
1652101010000|2022-05-09 12:56:50|119.88|117.48|119.91|117.51|119.99|117.59|119.88|117.48|0
1652101020000|2022-05-09 12:57:00|119.76|117.36|119.84|117.44|119.84|117.44|119.76|117.36|0
1652101030000|2022-05-09 12:57:10|119.87|117.47|119.76|117.36|119.87|117.47|119.76|117.36|0
1652101040000|2022-05-09 12:57:20|119.84|117.44|119.84|117.44|119.84|117.44|119.84|117.44|0
1652101050000|2022-05-09 12:57:30|119.72|117.32|119.61|117.21|119.72|117.32|119.54|117.14|0
1652101060000|2022-05-09 12:57:40|119.39|116.99|119.24|116.84|119.39|116.99|119.24|116.84|0
1652101070000|2022-05-09 12:57:50|119.31|116.91|119.12|116.72|119.31|116.91|119.01|116.61|0
1652101080000|2022-05-09 12:58:00|119.01|116.61|119.08|116.68|119.08|116.68|119.01|116.61|0
1652101090000|2022-05-09 12:58:10|119.01|116.61|119.12|116.72|119.16|116.76|119.01|116.61|0
1652101100000|2022-05-09 12:58:20|119.01|116.61|118.86|116.46|119.01|116.61|118.86|116.46|0
1652101110000|2022-05-09 12:58:30|118.78|116.38|118.86|116.46|118.86|116.46|118.78|116.38|0
1652101120000|2022-05-09 12:58:40|118.93|116.53|118.93|116.53|119.01|116.61|118.93|116.53|0
1652101130000|2022-05-09 12:58:50|118.86|116.46|118.78|116.38|118.86|116.46|118.78|116.38|0
1652101140000|2022-05-09 12:59:00|118.86|116.46|118.78|116.38|118.93|116.53|118.78|116.38|0
1652101150000|2022-05-09 12:59:10|118.82|116.42|118.78|116.38|118.82|116.42|118.78|116.38|0
1652101160000|2022-05-09 12:59:20|118.71|116.31|118.63|116.23|118.74|116.34|118.56|116.16|0
1652101170000|2022-05-09 12:59:30|118.56|116.16|118.56|116.16|118.56|116.16|118.56|116.16|0
1652101180000|2022-05-09 12:59:40|118.48|116.08|118.67|116.27|118.67|116.27|118.48|116.08|0
1652101190000|2022-05-09 12:59:50|118.71|116.31|118.56|116.16|118.71|116.31|118.56|116.16|0
1652101200000|2022-05-09 13:00:00|118.63|116.23|118.63|116.23|118.63|116.23|118.63|116.23|0
1652101210000|2022-05-09 13:00:10|118.71|116.31|118.71|116.31|118.82|116.42|118.71|116.31|0
1652101220000|2022-05-09 13:00:20|118.74|116.34|118.78|116.38|118.78|116.38|118.71|116.31|0
1652101230000|2022-05-09 13:00:30|118.71|116.31|118.63|116.23|118.78|116.38|118.63|116.23|0
1652101240000|2022-05-09 13:00:40|118.56|116.16|118.33|115.93|118.56|116.16|118.33|115.93|0
1652101250000|2022-05-09 13:00:50|118.41|116.01|118.63|116.23|118.63|116.23|118.41|116.01|0
1652101260000|2022-05-09 13:01:00|118.56|116.16|118.89|116.49|118.89|116.49|118.56|116.16|0
1652101270000|2022-05-09 13:01:10|119.01|116.61|118.71|116.31|119.01|116.61|118.71|116.31|0
1652101280000|2022-05-09 13:01:20|118.56|116.16|118.71|116.31|118.78|116.38|118.56|116.16|0
1652101290000|2022-05-09 13:01:30|118.63|116.23|118.56|116.16|118.63|116.23|118.48|116.08|0
1652101300000|2022-05-09 13:01:40|118.44|116.04|118.33|115.93|118.44|116.04|118.26|115.86|0
1652101310000|2022-05-09 13:01:50|118.26|115.86|118.03|115.63|118.26|115.86|117.96|115.56|0
1652101320000|2022-05-09 13:02:00|118.18|115.78|118.11|115.71|118.18|115.78|118.11|115.71|0
1652101330000|2022-05-09 13:02:10|118.03|115.63|118.03|115.63|118.03|115.63|117.96|115.56|0
1652101340000|2022-05-09 13:02:20|117.88|115.48|117.73|115.33|117.88|115.48|117.73|115.33|0
1652101350000|2022-05-09 13:02:30|117.81|115.41|118.03|115.63|118.03|115.63|117.81|115.41|0
1652101360000|2022-05-09 13:02:40|118.07|115.67|118.56|116.16|118.56|116.16|118.03|115.63|0
1652101370000|2022-05-09 13:02:50|118.63|116.23|118.56|116.16|118.63|116.23|118.41|116.01|0
1652101380000|2022-05-09 13:03:00|118.48|116.08|118.71|116.31|118.71|116.31|118.48|116.08|0
1652101390000|2022-05-09 13:03:10|118.86|116.46|118.89|116.49|118.89|116.49|118.78|116.38|0
1652101400000|2022-05-09 13:03:20|118.86|116.46|118.11|115.71|118.86|116.46|118.07|115.67|0
1652101410000|2022-05-09 13:03:30|118.14|115.74|118.26|115.86|118.26|115.86|117.81|115.41|0
1652101420000|2022-05-09 13:03:40|118.11|115.71|118.11|115.71|118.11|115.71|118.11|115.71|0
1652101430000|2022-05-09 13:03:50|118.26|115.86|118.11|115.71|118.33|115.93|118.11|115.71|0
1652101440000|2022-05-09 13:04:00|117.88|115.48|118.26|115.86|118.26|115.86|117.88|115.48|0
1652101450000|2022-05-09 13:04:10|118.11|115.71|118.11|115.71|118.14|115.74|118.07|115.67|0
1652101460000|2022-05-09 13:04:20|118.18|115.78|118.48|116.08|118.48|116.08|118.18|115.78|0
1652101470000|2022-05-09 13:04:30|118.59|116.19|118.33|115.93|118.59|116.19|118.33|115.93|0
1652101480000|2022-05-09 13:04:40|118.41|116.01|118.18|115.78|118.48|116.08|118.18|115.78|0
1652101490000|2022-05-09 13:04:50|118.26|115.86|118.93|116.53|118.93|116.53|118.26|115.86|0
1652101500000|2022-05-09 13:05:00|119.01|116.61|119.01|116.61|119.23|116.83|119.01|116.61|0
1652101510000|2022-05-09 13:05:10|118.93|116.53|119.01|116.61|119.01|116.61|118.93|116.53|0
1652101520000|2022-05-09 13:05:20|119.08|116.68|119.01|116.61|119.08|116.68|119.01|116.61|0
1652101530000|2022-05-09 13:05:30|119.16|116.76|119.01|116.61|119.16|116.76|119.01|116.61|0
1652101540000|2022-05-09 13:05:40|118.78|116.38|118.63|116.23|118.86|116.46|118.63|116.23|0
1652101550000|2022-05-09 13:05:50|118.71|116.31|118.63|116.23|118.71|116.31|118.63|116.23|0
1652101560000|2022-05-09 13:06:00|118.48|116.08|118.63|116.23|118.63|116.23|118.48|116.08|0
1652101570000|2022-05-09 13:06:10|118.78|116.38|118.71|116.31|118.78|116.38|118.71|116.31|0
1652101580000|2022-05-09 13:06:20|118.78|116.38|118.89|116.49|118.89|116.49|118.78|116.38|0
1652101590000|2022-05-09 13:06:30|119.01|116.61|118.78|116.38|119.01|116.61|118.71|116.31|0
1652101600000|2022-05-09 13:06:40|118.74|116.34|118.89|116.49|118.89|116.49|118.74|116.34|0
1652101610000|2022-05-09 13:06:50|118.86|116.46|118.93|116.53|118.93|116.53|118.86|116.46|0
1652101620000|2022-05-09 13:07:00|118.78|116.38|118.86|116.46|118.86|116.46|118.78|116.38|0
1652101630000|2022-05-09 13:07:10|119.01|116.61|118.93|116.53|119.01|116.61|118.78|116.38|0
1652101640000|2022-05-09 13:07:20|118.86|116.46|118.78|116.38|118.86|116.46|118.78|116.38|0
1652101650000|2022-05-09 13:07:30|118.71|116.31|118.48|116.08|118.71|116.31|118.48|116.08|0
1652101660000|2022-05-09 13:07:40|118.41|116.01|118.41|116.01|118.41|116.01|118.41|116.01|0
1652101670000|2022-05-09 13:07:50|118.48|116.08|118.26|115.86|118.48|116.08|118.26|115.86|0
1652101680000|2022-05-09 13:08:00|118.33|115.93|118.4|116|118.48|116.08|118.33|115.93|0
1652101690000|2022-05-09 13:08:10|118.26|115.86|118.18|115.78|118.26|115.86|118.11|115.71|0
1652101700000|2022-05-09 13:08:20|118.26|115.86|118.33|115.93|118.33|115.93|118.18|115.78|0
1652101710000|2022-05-09 13:08:30|118.4|116|118.48|116.08|118.48|116.08|118.4|116|0
1652101720000|2022-05-09 13:08:40|118.55|116.15|118.55|116.15|118.55|116.15|118.55|116.15|0
1652101730000|2022-05-09 13:08:50|118.63|116.23|118.78|116.38|118.78|116.38|118.63|116.23|0
1652101740000|2022-05-09 13:09:00|118.85|116.45|118.93|116.53|118.93|116.53|118.85|116.45|0
1652101750000|2022-05-09 13:09:10|119.01|116.61|119.04|116.64|119.04|116.64|119.01|116.61|0
1652101760000|2022-05-09 13:09:20|119.01|116.61|118.97|116.57|119.01|116.61|118.97|116.57|0
1652101770000|2022-05-09 13:09:30|118.93|116.53|119|116.6|119.01|116.61|118.93|116.53|0
1652101780000|2022-05-09 13:09:40|119.08|116.68|119.08|116.68|119.08|116.68|118.93|116.53|0
1652101790000|2022-05-09 13:09:50|119|116.6|119|116.6|119.08|116.68|119|116.6|0
1652101800000|2022-05-09 13:10:00|118.85|116.45|118.93|116.53|118.93|116.53|118.85|116.45|0
1652101810000|2022-05-09 13:10:10|118.89|116.49|118.63|116.23|118.93|116.53|118.63|116.23|0
1652101820000|2022-05-09 13:10:20|118.7|116.3|118.55|116.15|118.7|116.3|118.55|116.15|0
1652101830000|2022-05-09 13:10:30|118.48|116.08|118.63|116.23|118.63|116.23|118.48|116.08|0
1652101840000|2022-05-09 13:10:40|118.59|116.19|118.4|116|118.59|116.19|118.4|116|0
1652101850000|2022-05-09 13:10:50|118.48|116.08|118.55|116.15|118.55|116.15|118.48|116.08|0
1652101860000|2022-05-09 13:11:00|118.44|116.04|118.63|116.23|118.63|116.23|118.44|116.04|0
1652101870000|2022-05-09 13:11:10|118.59|116.19|118.7|116.3|118.7|116.3|118.59|116.19|0
1652101880000|2022-05-09 13:11:20|118.55|116.15|118.4|116|118.55|116.15|118.4|116|0
1652101890000|2022-05-09 13:11:30|118.63|116.23|118.74|116.34|118.74|116.34|118.55|116.15|0
1652101900000|2022-05-09 13:11:40|118.78|116.38|118.63|116.23|118.78|116.38|118.63|116.23|0
1652101910000|2022-05-09 13:11:50|118.55|116.15|118.63|116.23|118.63|116.23|118.55|116.15|0
1652101920000|2022-05-09 13:12:00|118.66|116.26|118.7|116.3|118.7|116.3|118.63|116.23|0
1652101930000|2022-05-09 13:12:10|118.78|116.38|118.93|116.53|118.93|116.53|118.78|116.38|0
1652101940000|2022-05-09 13:12:20|119|116.6|119.23|116.83|119.23|116.83|119|116.6|0
1652101950000|2022-05-09 13:12:30|119.38|116.98|119.53|117.13|119.53|117.13|119.38|116.98|0
1652101960000|2022-05-09 13:12:40|119.61|117.21|119.68|117.28|119.68|117.28|119.61|117.21|0
1652101970000|2022-05-09 13:12:50|119.76|117.36|119.98|117.58|119.98|117.58|119.76|117.36|0
1652101980000|2022-05-09 13:13:00|120.06|117.66|120.21|117.81|120.29|117.89|120.06|117.66|0
1652101990000|2022-05-09 13:13:10|120.14|117.74|120.14|117.74|120.14|117.74|119.98|117.58|0
1652102000000|2022-05-09 13:13:20|120.1|117.7|120.17|117.77|120.17|117.77|120.06|117.66|0
1652102010000|2022-05-09 13:13:30|120.21|117.81|120.21|117.81|120.21|117.81|120.17|117.77|0
1652102020000|2022-05-09 13:13:40|120.06|117.66|120.21|117.81|120.21|117.81|120.06|117.66|0
1652102030000|2022-05-09 13:13:50|120.25|117.85|120.14|117.74|120.29|117.89|120.06|117.66|0
1652102040000|2022-05-09 13:14:00|120.21|117.81|120.29|117.89|120.29|117.89|120.21|117.81|0
1652102050000|2022-05-09 13:14:10|120.44|118.04|120.74|118.34|120.74|118.34|120.44|118.04|0
1652102060000|2022-05-09 13:14:20|120.67|118.27|120.74|118.34|120.74|118.34|120.67|118.27|0
1652102070000|2022-05-09 13:14:30|120.67|118.27|120.59|118.19|120.67|118.27|120.59|118.19|0
1652102080000|2022-05-09 13:14:40|120.67|118.27|121.35|118.95|121.35|118.95|120.67|118.27|0
1652102090000|2022-05-09 13:14:50|121.58|119.18|121.58|119.18|121.58|119.18|121.43|119.03|0
1652102100000|2022-05-09 13:15:00|121.88|119.48|121.88|119.48|121.88|119.48|121.81|119.41|0
1652102110000|2022-05-09 13:15:10|121.65|119.25|121.35|118.95|121.65|119.25|121.35|118.95|0
1652102120000|2022-05-09 13:15:20|121.39|118.99|121.5|119.1|121.5|119.1|121.35|118.95|0
1652102130000|2022-05-09 13:15:30|121.58|119.18|121.43|119.03|121.58|119.18|121.43|119.03|0
1652102140000|2022-05-09 13:15:40|121.5|119.1|121.35|118.95|121.5|119.1|121.35|118.95|0
1652102150000|2022-05-09 13:15:50|121.5|119.1|121.5|119.1|121.5|119.1|121.5|119.1|0
1652102160000|2022-05-09 13:16:00|121.58|119.18|121.58|119.18|121.58|119.18|121.58|119.18|0
1652102170000|2022-05-09 13:16:10|121.65|119.25|121.81|119.41|121.81|119.41|121.65|119.25|0
1652102180000|2022-05-09 13:16:20|121.88|119.48|121.5|119.1|122.04|119.64|121.5|119.1|0
1652102190000|2022-05-09 13:16:30|121.43|119.03|121.35|118.95|121.5|119.1|121.35|118.95|0
1652102200000|2022-05-09 13:16:40|121.43|119.03|121.2|118.8|121.5|119.1|121.2|118.8|0
1652102210000|2022-05-09 13:16:50|121.04|118.64|121.12|118.72|121.12|118.72|121.04|118.64|0
1652102220000|2022-05-09 13:17:00|120.89|118.49|120.82|118.42|120.89|118.49|120.82|118.42|0
1652102230000|2022-05-09 13:17:10|120.59|118.19|120.62|118.22|120.62|118.22|120.59|118.19|0
1652102240000|2022-05-09 13:17:20|120.66|118.26|120.51|118.11|120.66|118.26|120.51|118.11|0
1652102250000|2022-05-09 13:17:30|120.44|118.04|120.51|118.11|120.51|118.11|120.44|118.04|0
1652102260000|2022-05-09 13:17:40|120.36|117.96|120.29|117.89|120.44|118.04|120.29|117.89|0
1652102270000|2022-05-09 13:17:50|120.21|117.81|120.21|117.81|120.29|117.89|120.21|117.81|0
1652102280000|2022-05-09 13:18:00|120.13|117.73|120.06|117.66|120.13|117.73|120.06|117.66|0
1652102290000|2022-05-09 13:18:10|119.76|117.36|119.79|117.39|119.79|117.39|119.68|117.28|0
1652102300000|2022-05-09 13:18:20|119.83|117.43|119.98|117.58|120.06|117.66|119.83|117.43|0
1652102310000|2022-05-09 13:18:30|119.91|117.51|120.06|117.66|120.06|117.66|119.91|117.51|0
1652102320000|2022-05-09 13:18:40|119.91|117.51|120.06|117.66|120.06|117.66|119.91|117.51|0
1652102330000|2022-05-09 13:18:50|119.98|117.58|119.91|117.51|119.98|117.58|119.91|117.51|0
1652102340000|2022-05-09 13:19:00|119.83|117.43|119.91|117.51|119.91|117.51|119.83|117.43|0
1652102350000|2022-05-09 13:19:10|119.83|117.43|119.76|117.36|119.91|117.51|119.76|117.36|0
1652102360000|2022-05-09 13:19:20|119.68|117.28|119.91|117.51|119.91|117.51|119.68|117.28|0
1652102370000|2022-05-09 13:19:30|119.83|117.43|119.75|117.35|119.83|117.43|119.75|117.35|0
1652102380000|2022-05-09 13:19:40|119.83|117.43|119.83|117.43|119.83|117.43|119.79|117.39|0
1652102390000|2022-05-09 13:19:50|119.75|117.35|119.75|117.35|119.75|117.35|119.68|117.28|0
1652102400000|2022-05-09 13:20:00|119.79|117.39|119.75|117.35|119.83|117.43|119.75|117.35|0
1652102410000|2022-05-09 13:20:10|119.68|117.28|119.38|116.98|119.68|117.28|119.38|116.98|0
1652102420000|2022-05-09 13:20:20|119.3|116.9|119.15|116.75|119.3|116.9|119.15|116.75|0
1652102430000|2022-05-09 13:20:30|119.23|116.83|119.19|116.79|119.23|116.83|119.19|116.79|0
1652102440000|2022-05-09 13:20:40|119.23|116.83|119.3|116.9|119.3|116.9|119.15|116.75|0
1652102450000|2022-05-09 13:20:50|119.15|116.75|119.15|116.75|119.15|116.75|119.08|116.68|0
1652102460000|2022-05-09 13:21:00|118.93|116.53|119.11|116.71|119.11|116.71|118.93|116.53|0
1652102470000|2022-05-09 13:21:10|119.15|116.75|119.23|116.83|119.23|116.83|119.04|116.64|0
1652102480000|2022-05-09 13:21:20|119.26|116.86|119.23|116.83|119.3|116.9|119.23|116.83|0
1652102490000|2022-05-09 13:21:30|119.15|116.75|119.19|116.79|119.19|116.79|119.15|116.75|0
1652102500000|2022-05-09 13:21:40|119.15|116.75|119.38|116.98|119.38|116.98|119.15|116.75|0
1652102510000|2022-05-09 13:21:50|119.3|116.9|119.38|116.98|119.38|116.98|119.3|116.9|0
1652102520000|2022-05-09 13:22:00|119.45|117.05|119.38|116.98|119.45|117.05|119.38|116.98|0
1652102530000|2022-05-09 13:22:10|119.23|116.83|119.15|116.75|119.23|116.83|119.11|116.71|0
1652102540000|2022-05-09 13:22:20|118.96|116.56|119.11|116.71|119.11|116.71|118.96|116.56|0
1652102550000|2022-05-09 13:22:30|119|116.6|119.15|116.75|119.15|116.75|119|116.6|0
1652102560000|2022-05-09 13:22:40|119.08|116.68|119|116.6|119.08|116.68|118.92|116.52|0
1652102570000|2022-05-09 13:22:50|119.08|116.68|119|116.6|119.08|116.68|119|116.6|0
1652102580000|2022-05-09 13:23:00|118.92|116.52|119.3|116.9|119.3|116.9|118.92|116.52|0
1652102590000|2022-05-09 13:23:10|119.38|116.98|119.15|116.75|119.38|116.98|119.15|116.75|0
1652102600000|2022-05-09 13:23:20|119.23|116.83|119.3|116.9|119.38|116.98|119.23|116.83|0
1652102610000|2022-05-09 13:23:30|119.26|116.86|119.3|116.9|119.3|116.9|119.26|116.86|0
1652102620000|2022-05-09 13:23:40|119.23|116.83|119.15|116.75|119.23|116.83|119.15|116.75|0
1652102630000|2022-05-09 13:23:50|119.23|116.83|119.3|116.9|119.3|116.9|119.23|116.83|0
1652102640000|2022-05-09 13:24:00|119.23|116.83|119.38|116.98|119.45|117.05|119.23|116.83|0
1652102650000|2022-05-09 13:24:10|119.53|117.13|119.68|117.28|119.68|117.28|119.45|117.05|0
1652102660000|2022-05-09 13:24:20|119.71|117.31|119.9|117.5|119.9|117.5|119.6|117.2|0
1652102670000|2022-05-09 13:24:30|119.98|117.58|119.9|117.5|119.98|117.58|119.9|117.5|0
1652102680000|2022-05-09 13:24:40|119.98|117.58|120.06|117.66|120.13|117.73|119.98|117.58|0
1652102690000|2022-05-09 13:24:50|120.13|117.73|120.21|117.81|120.21|117.81|120.13|117.73|0
1652102700000|2022-05-09 13:25:00|120.13|117.73|120.06|117.66|120.13|117.73|120.06|117.66|0
1652102710000|2022-05-09 13:25:10|119.98|117.58|119.3|116.9|119.98|117.58|119.15|116.75|0
1652102720000|2022-05-09 13:25:20|119.34|116.94|119.15|116.75|119.34|116.94|119.15|116.75|0
1652102730000|2022-05-09 13:25:30|119.38|116.98|119.45|117.05|119.53|117.13|119.3|116.9|0
1652102740000|2022-05-09 13:25:40|119.6|117.2|119.53|117.13|119.6|117.2|119.53|117.13|0
1652102750000|2022-05-09 13:25:50|119.68|117.28|119.75|117.35|119.75|117.35|119.68|117.28|0
1652102760000|2022-05-09 13:26:00|119.68|117.28|119.79|117.39|119.79|117.39|119.68|117.28|0
1652102770000|2022-05-09 13:26:10|119.98|117.58|119.9|117.5|119.98|117.58|119.83|117.43|0
1652102780000|2022-05-09 13:26:20|119.86|117.46|120.05|117.65|120.05|117.65|119.86|117.46|0
1652102790000|2022-05-09 13:26:30|120.13|117.73|120.13|117.73|120.13|117.73|120.05|117.65|0
1652102800000|2022-05-09 13:26:40|120.05|117.65|120.36|117.96|120.36|117.96|120.05|117.65|0
1652102810000|2022-05-09 13:26:50|120.43|118.03|120.28|117.88|120.43|118.03|120.24|117.84|0
1652102820000|2022-05-09 13:27:00|120.21|117.81|120.28|117.88|120.28|117.88|119.98|117.58|0
1652102830000|2022-05-09 13:27:10|120.13|117.73|120.21|117.81|120.28|117.88|120.13|117.73|0
1652102840000|2022-05-09 13:27:20|120.05|117.65|120.05|117.65|120.05|117.65|119.98|117.58|0
1652102850000|2022-05-09 13:27:30|120.13|117.73|119.9|117.5|120.13|117.73|119.9|117.5|0
1652102860000|2022-05-09 13:27:40|119.83|117.43|119.9|117.5|119.9|117.5|119.75|117.35|0
1652102870000|2022-05-09 13:27:50|120.05|117.65|120.58|118.18|120.58|118.18|120.05|117.65|0
1652102880000|2022-05-09 13:28:00|120.51|118.11|120.55|118.15|120.58|118.18|120.51|118.11|0
1652102890000|2022-05-09 13:28:10|120.51|118.11|120.36|117.96|120.51|118.11|120.28|117.88|0
1652102900000|2022-05-09 13:28:20|120.51|118.11|120.21|117.81|120.51|118.11|120.21|117.81|0
1652102910000|2022-05-09 13:28:30|120.13|117.73|120.13|117.73|120.13|117.73|120.05|117.65|0
1652102920000|2022-05-09 13:28:40|120.21|117.81|119.6|117.2|120.21|117.81|119.53|117.13|0
1652102930000|2022-05-09 13:28:50|119.45|117.05|119.53|117.13|119.6|117.2|119.45|117.05|0
1652102940000|2022-05-09 13:29:00|119.45|117.05|119.22|116.82|119.45|117.05|119.22|116.82|0
1652102950000|2022-05-09 13:29:10|119.45|117.05|119.45|117.05|119.52|117.12|119.45|117.05|0
1652102970000|2022-05-09 13:29:30|119.3|116.9|119.15|116.75|119.37|116.97|119.15|116.75|0
1652102980000|2022-05-09 13:29:40|119.22|116.82|118.92|116.52|119.22|116.82|118.92|116.52|0
1652102990000|2022-05-09 13:29:50|119.15|116.75|118.73|116.33|119.15|116.75|118.73|116.33|0
1652103000000|2022-05-09 13:30:00|119.11|116.71|118.92|116.52|119.11|116.71|118.7|116.3|0
1652103010000|2022-05-09 13:30:10|118.85|116.45|118.92|116.52|119.22|116.82|118.85|116.45|0
1652103020000|2022-05-09 13:30:20|117.95|115.55|118.32|115.92|118.62|116.22|117.8|115.4|0
1652103030000|2022-05-09 13:30:30|118.4|116|119|116.6|119.41|117.01|118.4|116|0
1652103040000|2022-05-09 13:30:40|119.03|116.63|119|116.6|119.22|116.82|119|116.6|0
1652103050000|2022-05-09 13:30:50|118.55|116.15|119.3|116.9|119.3|116.9|118.55|116.15|0
1652103060000|2022-05-09 13:31:00|119.22|116.82|119.75|117.35|119.75|117.35|119.22|116.82|0
1652103070000|2022-05-09 13:31:10|119.9|117.5|119.9|117.5|119.98|117.58|119.9|117.5|0
1652103080000|2022-05-09 13:31:20|119.83|117.43|119.68|117.28|120.13|117.73|119.68|117.28|0
1652103090000|2022-05-09 13:31:30|119.07|116.67|119.45|117.05|119.45|117.05|118.92|116.52|0
1652103100000|2022-05-09 13:31:40|119.3|116.9|118.92|116.52|119.52|117.12|118.92|116.52|0
1652103110000|2022-05-09 13:31:50|119.67|117.27|119.11|116.71|119.67|117.27|119.11|116.71|0
1652103120000|2022-05-09 13:32:00|118.96|116.56|120.36|117.96|120.36|117.96|118.96|116.56|0
1652103130000|2022-05-09 13:32:10|119.9|117.5|120.51|118.11|120.51|118.11|119.83|117.43|0
1652103140000|2022-05-09 13:32:20|119.9|117.5|119.45|117.05|120.05|117.65|119.45|117.05|0
1652103150000|2022-05-09 13:32:30|119.07|116.67|117.57|115.17|119.07|116.67|117.57|115.17|0
1652103160000|2022-05-09 13:32:40|117.2|114.8|117.53|115.13|118.02|115.62|117.2|114.8|0
1652103170000|2022-05-09 13:32:50|117.5|115.1|117.13|114.73|117.5|115.1|117.13|114.73|0
1652103180000|2022-05-09 13:33:00|117.05|114.65|116.09|113.69|117.05|114.65|116.09|113.69|0
1652103190000|2022-05-09 13:33:10|116.24|113.84|115.94|113.54|116.24|113.84|115.87|113.47|0
1652103200000|2022-05-09 13:33:20|115.65|113.25|116.61|114.21|117.28|114.88|115.65|113.25|0
1652103210000|2022-05-09 13:33:30|116.68|114.28|117.42|115.02|117.46|115.06|116.68|114.28|0
1652103220000|2022-05-09 13:33:40|116.38|113.98|116.53|114.13|116.57|114.17|116.38|113.98|0
1652103230000|2022-05-09 13:33:50|116.31|113.91|116.53|114.13|116.53|114.13|116.31|113.91|0
1652103240000|2022-05-09 13:34:00|116.61|114.21|116.83|114.43|116.9|114.5|116.61|114.21|0
1652103250000|2022-05-09 13:34:10|116.24|113.84|116.16|113.76|116.31|113.91|116.16|113.76|0
1652103260000|2022-05-09 13:34:20|116.42|114.02|116.53|114.13|116.53|114.13|116.31|113.91|0
1652103270000|2022-05-09 13:34:30|117.13|114.73|116.24|113.84|117.13|114.73|116.16|113.76|0
1652103280000|2022-05-09 13:34:40|117.13|114.73|117.57|115.17|117.57|115.17|117.13|114.73|0
1652103290000|2022-05-09 13:34:50|117.35|114.95|118.32|115.92|118.32|115.92|116.9|114.5|0
1652103300000|2022-05-09 13:35:00|119.3|116.9|119.3|116.9|119.45|117.05|119.3|116.9|0
1652103310000|2022-05-09 13:35:10|119.07|116.67|119.45|117.05|119.45|117.05|119.07|116.67|0
1652103320000|2022-05-09 13:35:20|118.92|116.52|119.15|116.75|119.15|116.75|118.85|116.45|0
1652103330000|2022-05-09 13:35:30|118.62|116.22|119.11|116.71|119.11|116.71|118.54|116.14|0
1652103340000|2022-05-09 13:35:40|118.85|116.45|119.22|116.82|119.22|116.82|118.85|116.45|0
1652103350000|2022-05-09 13:35:50|119.33|116.93|118.84|116.44|119.45|117.05|118.84|116.44|0
1652103360000|2022-05-09 13:36:00|119.22|116.82|118.17|115.77|119.22|116.82|118.17|115.77|0
1652103370000|2022-05-09 13:36:10|118.39|115.99|118.54|116.14|118.54|116.14|118.24|115.84|0
1652103380000|2022-05-09 13:36:20|119|116.6|119.22|116.82|119.22|116.82|119|116.6|0
1652103390000|2022-05-09 13:36:30|119.45|117.05|119.37|116.97|119.45|117.05|119.26|116.86|0
1652103400000|2022-05-09 13:36:40|119.6|117.2|119.82|117.42|119.82|117.42|119.3|116.9|0
1652103410000|2022-05-09 13:36:50|119.75|117.35|119.6|117.2|119.82|117.42|119.6|117.2|0
1652103420000|2022-05-09 13:37:00|119.15|116.75|118.54|116.14|119.15|116.75|118.39|115.99|0
1652103430000|2022-05-09 13:37:10|118.47|116.07|117.27|114.87|118.47|116.07|117.05|114.65|0
1652103440000|2022-05-09 13:37:20|117.91|115.51|117.57|115.17|117.91|115.51|117.57|115.17|0
1652103450000|2022-05-09 13:37:30|117.05|114.65|117.27|114.87|117.27|114.87|116.98|114.58|0
1652103460000|2022-05-09 13:37:40|118.09|115.69|117.65|115.25|118.32|115.92|117.65|115.25|0
1652103470000|2022-05-09 13:37:50|117.53|115.13|117.87|115.47|117.87|115.47|117.42|115.02|0
1652103480000|2022-05-09 13:38:00|117.42|115.02|117.65|115.25|117.72|115.32|117.42|115.02|0
1652103490000|2022-05-09 13:38:10|118.02|115.62|118.24|115.84|118.24|115.84|118.02|115.62|0
1652103500000|2022-05-09 13:38:20|118.54|116.14|119.11|116.71|119.11|116.71|118.54|116.14|0
1652103510000|2022-05-09 13:38:30|119.71|117.31|120.43|118.03|120.43|118.03|119.71|117.31|0
1652103520000|2022-05-09 13:38:40|119.97|117.57|120.96|118.56|120.96|118.56|119.97|117.57|0
1652103530000|2022-05-09 13:38:50|120.66|118.26|121.11|118.71|121.11|118.71|120.66|118.26|0
1652103540000|2022-05-09 13:39:00|121.26|118.86|122.49|120.09|122.49|120.09|121.11|118.71|0
1652103550000|2022-05-09 13:39:10|122.37|119.97|122.41|120.01|122.64|120.24|122.18|119.78|0
1652103560000|2022-05-09 13:39:20|122.03|119.63|122.18|119.78|122.41|120.01|122.03|119.63|0
1652103570000|2022-05-09 13:39:30|121.87|119.47|121.72|119.32|121.87|119.47|121.34|118.94|0
1652103580000|2022-05-09 13:39:40|121.42|119.02|121.19|118.79|121.42|119.02|121.04|118.64|0
1652103590000|2022-05-09 13:39:50|120.73|118.33|120.2|117.8|120.73|118.33|119.97|117.57|0
1652103600000|2022-05-09 13:40:00|120.66|118.26|120.35|117.95|120.66|118.26|120.35|117.95|0
1652103610000|2022-05-09 13:40:10|119.48|117.08|118.09|115.69|119.48|117.08|117.65|115.25|0
1652103620000|2022-05-09 13:40:20|117.83|115.43|118.02|115.62|118.09|115.69|117.83|115.43|0
1652103630000|2022-05-09 13:40:30|117.57|115.17|118.39|115.99|118.39|115.99|116.83|114.43|0
1652103640000|2022-05-09 13:40:40|118.24|115.84|118.62|116.22|118.73|116.33|118.24|115.84|0
1652103650000|2022-05-09 13:40:50|120.13|117.73|120.35|117.95|120.96|118.56|120.13|117.73|0
1652103660000|2022-05-09 13:41:00|120.09|117.69|120.88|118.48|120.88|118.48|119.97|117.57|0
1652103670000|2022-05-09 13:41:10|120.43|118.03|119.45|117.05|120.5|118.1|119.45|117.05|0
1652103680000|2022-05-09 13:41:20|119.37|116.97|118.99|116.59|119.37|116.97|118.99|116.59|0
1652103690000|2022-05-09 13:41:30|118.84|116.44|119.07|116.67|119.07|116.67|118.84|116.44|0
1652103700000|2022-05-09 13:41:40|119.6|117.2|119.26|116.86|119.6|117.2|119.07|116.67|0
1652103710000|2022-05-09 13:41:50|119.48|117.08|120.01|117.61|120.2|117.8|119.48|117.08|0
1652103720000|2022-05-09 13:42:00|119.75|117.35|119.22|116.82|119.75|117.35|119.22|116.82|0
1652103730000|2022-05-09 13:42:10|119.29|116.89|118.62|116.22|119.29|116.89|118.39|115.99|0
1652103740000|2022-05-09 13:42:20|118.69|116.29|118.84|116.44|118.84|116.44|118.65|116.25|0
1652103750000|2022-05-09 13:42:30|118.69|116.29|118.84|116.44|118.84|116.44|118.69|116.29|0
1652103760000|2022-05-09 13:42:40|119.37|116.97|119.44|117.04|119.44|117.04|119.22|116.82|0
1652103770000|2022-05-09 13:42:50|118.95|116.55|118.69|116.29|118.95|116.55|118.62|116.22|0
1652103780000|2022-05-09 13:43:00|118.47|116.07|118.62|116.22|118.62|116.22|118.39|115.99|0
1652103790000|2022-05-09 13:43:10|118.32|115.92|120.88|118.48|120.88|118.48|118.32|115.92|0
1652103800000|2022-05-09 13:43:20|120.58|118.18|119.6|117.2|120.58|118.18|119.6|117.2|0
1652103810000|2022-05-09 13:43:30|119.29|116.89|118.77|116.37|119.29|116.89|118.5|116.1|0
1652103820000|2022-05-09 13:43:40|118.99|116.59|119.29|116.89|119.29|116.89|118.99|116.59|0
1652103830000|2022-05-09 13:43:50|119.22|116.82|118.47|116.07|119.22|116.82|118.47|116.07|0
1652103840000|2022-05-09 13:44:00|117.87|115.47|118.47|116.07|118.47|116.07|117.87|115.47|0
1652103850000|2022-05-09 13:44:10|117.79|115.39|118.28|115.88|118.39|115.99|117.79|115.39|0
1652103860000|2022-05-09 13:44:20|118.88|116.48|118.58|116.18|118.88|116.48|118.58|116.18|0
1652103870000|2022-05-09 13:44:30|119.86|117.46|120.31|117.91|120.31|117.91|119.56|117.16|0
1652103880000|2022-05-09 13:44:40|119.9|117.5|119.37|116.97|119.9|117.5|119.07|116.67|0
1652103890000|2022-05-09 13:44:50|119.48|117.08|119.59|117.19|119.59|117.19|119.44|117.04|0
1652103900000|2022-05-09 13:45:00|119.86|117.46|118.69|116.29|119.86|117.46|118.17|115.77|0
1652103910000|2022-05-09 13:45:10|118.47|116.07|118.17|115.77|118.69|116.29|118.17|115.77|0
1652103920000|2022-05-09 13:45:20|117.87|115.47|117.27|114.87|117.87|115.47|117.27|114.87|0
1652103930000|2022-05-09 13:45:30|116.82|114.42|116.49|114.09|117.01|114.61|116.49|114.09|0
1652103940000|2022-05-09 13:45:40|116.68|114.28|116.56|114.16|116.75|114.35|116.45|114.05|0
1652103950000|2022-05-09 13:45:50|116.31|113.91|116.9|114.5|117.57|115.17|116.31|113.91|0
1652103960000|2022-05-09 13:46:00|117.05|114.65|116.53|114.13|117.05|114.65|116.53|114.13|0
1652103970000|2022-05-09 13:46:10|116.31|113.91|115.16|112.76|116.31|113.91|115.16|112.76|0
1652103980000|2022-05-09 13:46:20|115.2|112.8|114.94|112.54|115.2|112.8|114.94|112.54|0
1652103990000|2022-05-09 13:46:30|114.83|112.43|114.35|111.95|114.83|112.43|114.35|111.95|0
1652104000000|2022-05-09 13:46:40|114.61|112.21|114.17|111.77|114.61|112.21|114.17|111.77|0
1652104010000|2022-05-09 13:46:50|114.25|111.85|114.1|111.7|114.54|112.14|114.1|111.7|0
1652104020000|2022-05-09 13:47:00|114.32|111.92|114.76|112.36|114.76|112.36|114.28|111.88|0
1652104030000|2022-05-09 13:47:10|114.79|112.39|114.13|111.73|114.79|112.39|114.13|111.73|0
1652104040000|2022-05-09 13:47:20|114.17|111.77|114.32|111.92|114.32|111.92|114.17|111.77|0
1652104050000|2022-05-09 13:47:30|114.17|111.77|114.24|111.84|114.39|111.99|114.17|111.77|0
1652104060000|2022-05-09 13:47:40|114.54|112.14|114.57|112.17|115.01|112.61|114.54|112.14|0
1652104070000|2022-05-09 13:47:50|114.98|112.58|115.05|112.65|115.05|112.65|114.83|112.43|0
1652104080000|2022-05-09 13:48:00|114.83|112.43|114.1|111.7|114.83|112.43|114.1|111.7|0
1652104090000|2022-05-09 13:48:10|114.24|111.84|113.37|110.97|114.24|111.84|113.26|110.86|0
1652104100000|2022-05-09 13:48:20|113.51|111.11|113.88|111.48|113.95|111.55|113.51|111.11|0
1652104110000|2022-05-09 13:48:30|114.1|111.7|113.88|111.48|114.13|111.73|113.88|111.48|0
1652104120000|2022-05-09 13:48:40|113.95|111.55|113.81|111.41|114.24|111.84|113.81|111.41|0
1652104130000|2022-05-09 13:48:50|114.03|111.63|114.17|111.77|114.17|111.77|114.03|111.63|0
1652104140000|2022-05-09 13:49:00|114.32|111.92|115.12|112.72|115.12|112.72|114.1|111.7|0
1652104150000|2022-05-09 13:49:10|114.46|112.06|114.46|112.06|114.46|112.06|114.39|111.99|0
1652104160000|2022-05-09 13:49:20|114.24|111.84|114.17|111.77|114.46|112.06|114.17|111.77|0
1652104170000|2022-05-09 13:49:30|114.39|111.99|114.61|112.21|114.61|112.21|114.1|111.7|0
1652104180000|2022-05-09 13:49:40|114.83|112.43|114.39|111.99|114.83|112.43|114.39|111.99|0
1652104190000|2022-05-09 13:49:50|114.28|111.88|115.2|112.8|115.2|112.8|114.28|111.88|0
1652104200000|2022-05-09 13:50:00|115.42|113.02|114.24|111.84|115.42|113.02|114.24|111.84|0
1652104210000|2022-05-09 13:50:10|114.9|112.5|115.27|112.87|115.27|112.87|114.9|112.5|0
1652104220000|2022-05-09 13:50:20|114.98|112.58|115.12|112.72|115.12|112.72|114.98|112.58|0
1652104230000|2022-05-09 13:50:30|114.9|112.5|114.9|112.5|115.12|112.72|114.9|112.5|0
1652104240000|2022-05-09 13:50:40|114.61|112.21|114.98|112.58|114.98|112.58|114.61|112.21|0
1652104250000|2022-05-09 13:50:50|114.76|112.36|114.98|112.58|115.05|112.65|114.76|112.36|0
1652104260000|2022-05-09 13:51:00|114.68|112.28|114.79|112.39|114.79|112.39|114.32|111.92|0
1652104270000|2022-05-09 13:51:10|114.54|112.14|115.12|112.72|115.31|112.91|114.54|112.14|0
1652104280000|2022-05-09 13:51:20|115.01|112.61|115.27|112.87|115.42|113.02|115.01|112.61|0
1652104290000|2022-05-09 13:51:30|114.98|112.58|116.16|113.76|116.16|113.76|114.98|112.58|0
1652104300000|2022-05-09 13:51:40|116.53|114.13|117.94|115.54|118.28|115.88|116.53|114.13|0
1652104310000|2022-05-09 13:51:50|117.87|115.47|118.39|115.99|118.39|115.99|117.87|115.47|0
1652104320000|2022-05-09 13:52:00|118.2|115.8|117.6|115.2|118.2|115.8|117.6|115.2|0
1652104330000|2022-05-09 13:52:10|117.79|115.39|117.49|115.09|117.79|115.39|117.49|115.09|0
1652104340000|2022-05-09 13:52:20|117.6|115.2|117.49|115.09|117.87|115.47|117.27|114.87|0
1652104350000|2022-05-09 13:52:30|118.16|115.76|118.09|115.69|118.39|115.99|117.94|115.54|0
1652104360000|2022-05-09 13:52:40|118.35|115.95|118.09|115.69|118.35|115.95|118.09|115.69|0
1652104370000|2022-05-09 13:52:50|117.86|115.46|118.35|115.95|118.35|115.95|117.72|115.32|0
1652104380000|2022-05-09 13:53:00|118.54|116.14|117.79|115.39|118.61|116.21|117.79|115.39|0
1652104390000|2022-05-09 13:53:10|117.64|115.24|118.39|115.99|118.39|115.99|117.64|115.24|0
1652104400000|2022-05-09 13:53:20|118.54|116.14|119.59|117.19|119.59|117.19|118.54|116.14|0
1652104410000|2022-05-09 13:53:30|119.74|117.34|120.27|117.87|120.27|117.87|119.74|117.34|0
1652104420000|2022-05-09 13:53:40|119.89|117.49|120.58|118.18|120.58|118.18|119.89|117.49|0
1652104430000|2022-05-09 13:53:50|121.11|118.71|121.18|118.78|121.37|118.97|121.03|118.63|0
1652104440000|2022-05-09 13:54:00|120.95|118.55|120.04|117.64|121.26|118.86|120.04|117.64|0
1652104450000|2022-05-09 13:54:10|119.97|117.57|120.2|117.8|120.23|117.83|119.82|117.42|0
1652104460000|2022-05-09 13:54:20|120.16|117.76|120.65|118.25|121.03|118.63|120.16|117.76|0
1652104470000|2022-05-09 13:54:30|120.8|118.4|120.88|118.48|120.88|118.48|120.73|118.33|0
1652104480000|2022-05-09 13:54:40|120.8|118.4|120.31|117.91|120.8|118.4|120.31|117.91|0
1652104490000|2022-05-09 13:54:50|120.23|117.83|120.88|118.48|120.88|118.48|120.2|117.8|0
1652104500000|2022-05-09 13:55:00|120.73|118.33|120.8|118.4|120.8|118.4|120.65|118.25|0
1652104510000|2022-05-09 13:55:10|120.57|118.17|120.73|118.33|120.8|118.4|120.57|118.17|0
1652104520000|2022-05-09 13:55:20|118.84|116.44|118.54|116.14|118.84|116.44|118.54|116.14|0
1652104530000|2022-05-09 13:55:30|118.87|116.47|118.2|115.8|118.87|116.47|118.01|115.61|0
1652104540000|2022-05-09 13:55:40|117.93|115.53|117.19|114.79|117.93|115.53|117.19|114.79|0
1652104550000|2022-05-09 13:55:50|116.96|114.56|116.96|114.56|117.26|114.86|116.96|114.56|0
1652104560000|2022-05-09 13:56:00|117.07|114.67|117.56|115.16|117.56|115.16|117.07|114.67|0
1652104570000|2022-05-09 13:56:10|117.07|114.67|117.71|115.31|117.71|115.31|117.07|114.67|0
1652104580000|2022-05-09 13:56:20|117.48|115.08|117.19|114.79|117.48|115.08|117.19|114.79|0
1652104590000|2022-05-09 13:56:30|117.26|114.86|116.74|114.34|117.26|114.86|116.74|114.34|0
1652104600000|2022-05-09 13:56:40|117.04|114.64|116.81|114.41|117.11|114.71|116.66|114.26|0
1652104610000|2022-05-09 13:56:50|117.04|114.64|116.48|114.08|117.04|114.64|116.44|114.04|0
1652104620000|2022-05-09 13:57:00|117.75|115.35|117|114.6|117.75|115.35|117|114.6|0
1652104630000|2022-05-09 13:57:10|117.45|115.05|117.07|114.67|117.45|115.05|117.07|114.67|0
1652104640000|2022-05-09 13:57:20|117.15|114.75|117.86|115.46|117.86|115.46|117.15|114.75|0
1652104650000|2022-05-09 13:57:30|117.3|114.9|116.85|114.45|117.3|114.9|116.85|114.45|0
1652104660000|2022-05-09 13:57:40|116.89|114.49|116.44|114.04|116.89|114.49|116.44|114.04|0
1652104670000|2022-05-09 13:57:50|116.52|114.12|116.55|114.15|116.55|114.15|116.26|113.86|0
1652104680000|2022-05-09 13:58:00|117.22|114.82|116.85|114.45|117.22|114.82|116.85|114.45|0
1652104690000|2022-05-09 13:58:10|117.37|114.97|117.9|115.5|117.9|115.5|117.37|114.97|0
1652104700000|2022-05-09 13:58:20|117.67|115.27|117.6|115.2|117.9|115.5|117.6|115.2|0
1652104710000|2022-05-09 13:58:30|117.52|115.12|117.75|115.35|117.75|115.35|117.52|115.12|0
1652104720000|2022-05-09 13:58:40|119.25|116.85|118.87|116.47|119.51|117.11|118.87|116.47|0
1652104730000|2022-05-09 13:58:50|118.35|115.95|118.46|116.06|118.5|116.1|118.2|115.8|0
1652104740000|2022-05-09 13:59:00|118.57|116.17|117.75|115.35|118.57|116.17|117.6|115.2|0
1652104750000|2022-05-09 13:59:10|117.52|115.12|117.52|115.12|117.52|115.12|117.52|115.12|0
1652104760000|2022-05-09 13:59:20|117.45|115.05|117.22|114.82|117.52|115.12|117.15|114.75|0
1652104770000|2022-05-09 13:59:30|117.15|114.75|117.3|114.9|117.3|114.9|117.15|114.75|0
1652104780000|2022-05-09 13:59:40|117.15|114.75|117.37|114.97|117.82|115.42|117.15|114.75|0
1652104790000|2022-05-09 13:59:50|117.18|114.78|117.6|115.2|117.6|115.2|117.18|114.78|0
1652104800000|2022-05-09 14:00:00|117.22|114.82|116.44|114.04|117.22|114.82|116.44|114.04|0
1652104810000|2022-05-09 14:00:10|116.26|113.86|115.81|113.41|116.26|113.86|115.81|113.41|0
1652104820000|2022-05-09 14:00:20|115.26|112.86|115.04|112.64|115.26|112.86|115|112.6|0
1652104830000|2022-05-09 14:00:30|115|112.6|115.37|112.97|115.37|112.97|115|112.6|0
1652104840000|2022-05-09 14:00:40|115.52|113.12|115.33|112.93|115.52|113.12|115.15|112.75|0
1652104850000|2022-05-09 14:00:50|115.22|112.82|114.85|112.45|115.22|112.82|114.85|112.45|0
1652104860000|2022-05-09 14:01:00|114.45|112.05|114.56|112.16|114.63|112.23|114.34|111.94|0
1652104870000|2022-05-09 14:01:10|115.15|112.75|115.52|113.12|115.74|113.34|115.15|112.75|0
1652104880000|2022-05-09 14:01:20|115.29|112.89|114.93|112.53|115.44|113.04|114.93|112.53|0
1652104890000|2022-05-09 14:01:30|115.55|113.15|117.63|115.23|117.63|115.23|115.55|113.15|0
1652104900000|2022-05-09 14:01:40|117.37|114.97|116.78|114.38|117.37|114.97|116.78|114.38|0
1652104910000|2022-05-09 14:01:50|115.96|113.56|116.55|114.15|116.55|114.15|115.96|113.56|0
1652104920000|2022-05-09 14:02:00|117.18|114.78|117.3|114.9|118.72|116.32|117.18|114.78|0
1652104930000|2022-05-09 14:02:10|117.15|114.75|117.22|114.82|117.22|114.82|116.96|114.56|0
1652104940000|2022-05-09 14:02:20|116.63|114.23|117.07|114.67|117.07|114.67|116.63|114.23|0
1652104950000|2022-05-09 14:02:30|116.4|114|115.96|113.56|116.4|114|115.96|113.56|0
1652104960000|2022-05-09 14:02:40|116.4|114|116.85|114.45|116.85|114.45|116.26|113.86|0
1652104970000|2022-05-09 14:02:50|116.88|114.48|117.74|115.34|117.74|115.34|116.88|114.48|0
1652104980000|2022-05-09 14:03:00|118.3|115.9|118.19|115.79|118.3|115.9|118.12|115.72|0
1652104990000|2022-05-09 14:03:10|117.37|114.97|117.03|114.63|117.37|114.97|117.03|114.63|0
1652105000000|2022-05-09 14:03:20|116.81|114.41|117.59|115.19|117.59|115.19|116.81|114.41|0
1652105010000|2022-05-09 14:03:30|117.89|115.49|118.19|115.79|118.19|115.79|117.89|115.49|0
1652105020000|2022-05-09 14:03:40|118.23|115.83|118.19|115.79|118.6|116.2|118.19|115.79|0
1652105030000|2022-05-09 14:03:50|117.82|115.42|118.49|116.09|118.49|116.09|117.82|115.42|0
1652105040000|2022-05-09 14:04:00|118.27|115.87|118.72|116.32|118.72|116.32|118.19|115.79|0
1652105050000|2022-05-09 14:04:10|118.49|116.09|117.56|115.16|118.49|116.09|117.56|115.16|0
1652105060000|2022-05-09 14:04:20|117.52|115.12|116.85|114.45|117.7|115.3|116.85|114.45|0
1652105070000|2022-05-09 14:04:30|116.7|114.3|116.48|114.08|116.7|114.3|116.48|114.08|0
1652105080000|2022-05-09 14:04:40|116.03|113.63|116.25|113.85|116.25|113.85|116.03|113.63|0
1652105090000|2022-05-09 14:04:50|115.51|113.11|115.96|113.56|115.96|113.56|115.4|113|0
1652105100000|2022-05-09 14:05:00|115.88|113.48|116.48|114.08|116.7|114.3|115.88|113.48|0
1652105110000|2022-05-09 14:05:10|116.33|113.93|116.85|114.45|116.85|114.45|116.33|113.93|0
1652105120000|2022-05-09 14:05:20|116.7|114.3|116.4|114|116.7|114.3|116.4|114|0
1652105130000|2022-05-09 14:05:30|116.25|113.85|116.63|114.23|116.63|114.23|116.25|113.85|0
1652105140000|2022-05-09 14:05:40|116.48|114.08|116.55|114.15|116.7|114.3|116.48|114.08|0
1652105150000|2022-05-09 14:05:50|116.4|114|116.92|114.52|116.92|114.52|116.33|113.93|0
1652105160000|2022-05-09 14:06:00|116.63|114.23|116.03|113.63|116.63|114.23|116.03|113.63|0
1652105170000|2022-05-09 14:06:10|115.66|113.26|115.96|113.56|115.96|113.56|115.62|113.22|0
1652105180000|2022-05-09 14:06:20|115.37|112.97|115.37|112.97|115.37|112.97|115|112.6|0
1652105190000|2022-05-09 14:06:30|115.74|113.34|115.37|112.97|115.74|113.34|115.37|112.97|0
1652105200000|2022-05-09 14:06:40|115.4|113|115.81|113.41|115.81|113.41|115.15|112.75|0
1652105210000|2022-05-09 14:06:50|115.7|113.3|115.22|112.82|115.74|113.34|115.22|112.82|0
1652105220000|2022-05-09 14:07:00|115.37|112.97|115.15|112.75|115.37|112.97|115.15|112.75|0
1652105230000|2022-05-09 14:07:10|115.07|112.67|115.15|112.75|115.15|112.75|114.92|112.52|0
1652105240000|2022-05-09 14:07:20|114.56|112.16|114.7|112.3|114.7|112.3|114.56|112.16|0
1652105250000|2022-05-09 14:07:30|114.59|112.19|114.48|112.08|114.78|112.38|114.48|112.08|0
1652105260000|2022-05-09 14:07:40|114.41|112.01|114.19|111.79|114.41|112.01|114.19|111.79|0
1652105270000|2022-05-09 14:07:50|114.12|111.72|113.68|111.28|114.19|111.79|113.68|111.28|0
1652105280000|2022-05-09 14:08:00|113.53|111.13|113.75|111.35|113.82|111.42|113.53|111.13|0
1652105290000|2022-05-09 14:08:10|113.53|111.13|113.68|111.28|113.68|111.28|113.53|111.13|0
1652105300000|2022-05-09 14:08:20|114.04|111.64|114.04|111.64|114.04|111.64|113.82|111.42|0
1652105310000|2022-05-09 14:08:30|113.75|111.35|113.53|111.13|113.75|111.35|113.53|111.13|0
1652105320000|2022-05-09 14:08:40|113.46|111.06|112.95|110.55|113.46|111.06|112.95|110.55|0
1652105330000|2022-05-09 14:08:50|113.02|110.62|112.84|110.44|113.1|110.7|112.73|110.33|0
1652105340000|2022-05-09 14:09:00|112.73|110.33|112.59|110.19|112.73|110.33|112.44|110.04|0
1652105350000|2022-05-09 14:09:10|112.62|110.22|112.08|109.68|112.62|110.22|112.08|109.68|0
1652105360000|2022-05-09 14:09:20|111.72|109.32|112.01|109.61|112.08|109.68|111.72|109.32|0
1652105370000|2022-05-09 14:09:30|112.08|109.68|111.86|109.46|112.08|109.68|111.86|109.46|0
1652105380000|2022-05-09 14:09:40|111.94|109.54|111.86|109.46|112.15|109.75|111.86|109.46|0
1652105390000|2022-05-09 14:09:50|111.93|109.53|111.75|109.35|112.01|109.61|111.75|109.35|0
1652105400000|2022-05-09 14:10:00|111.65|109.25|112.51|110.11|112.51|110.11|111.65|109.25|0
1652105410000|2022-05-09 14:10:10|112.73|110.33|112.62|110.22|112.73|110.33|112.48|110.08|0
1652105420000|2022-05-09 14:10:20|112.44|110.04|112.59|110.19|112.59|110.19|112.44|110.04|0
1652105430000|2022-05-09 14:10:30|113.02|110.62|113.53|111.13|113.68|111.28|113.02|110.62|0
1652105440000|2022-05-09 14:10:40|113.35|110.95|113.82|111.42|113.9|111.5|113.35|110.95|0
1652105450000|2022-05-09 14:10:50|113.68|111.28|111.66|109.26|113.68|111.28|111.66|109.26|0
1652105460000|2022-05-09 14:11:00|111.58|109.18|113.42|111.02|113.42|111.02|111.58|109.18|0
1652105470000|2022-05-09 14:11:10|114.44|112.04|114.73|112.33|115.43|113.03|114.44|112.04|0
1652105480000|2022-05-09 14:11:20|115.17|112.77|115.79|113.39|115.79|113.39|115.17|112.77|0
1652105490000|2022-05-09 14:11:30|115.49|113.09|115.71|113.31|115.71|113.31|115.49|113.09|0
1652105500000|2022-05-09 14:11:40|115.64|113.24|115.49|113.09|115.64|113.24|115.38|112.98|0
1652105510000|2022-05-09 14:11:50|115.64|113.24|115.49|113.09|115.75|113.35|115.49|113.09|0
1652105520000|2022-05-09 14:12:00|115.13|112.73|115.2|112.8|115.2|112.8|115.05|112.65|0
1652105530000|2022-05-09 14:12:10|115.05|112.65|114.98|112.58|115.13|112.73|114.98|112.58|0
1652105540000|2022-05-09 14:12:20|115.9|113.5|115.42|113.02|115.9|113.5|115.42|113.02|0
1652105550000|2022-05-09 14:12:30|115.6|113.2|114.91|112.51|115.6|113.2|114.91|112.51|0
1652105560000|2022-05-09 14:12:40|115.05|112.65|115.75|113.35|115.75|113.35|114.98|112.58|0
1652105570000|2022-05-09 14:12:50|116.53|114.13|116.9|114.5|116.9|114.5|116.53|114.13|0
1652105580000|2022-05-09 14:13:00|116.75|114.35|116.82|114.42|116.82|114.42|116.67|114.27|0
1652105590000|2022-05-09 14:13:10|117.12|114.72|118.09|115.69|118.09|115.69|117.12|114.72|0
1652105600000|2022-05-09 14:13:20|118.16|115.76|118.46|116.06|118.68|116.28|118.16|115.76|0
1652105610000|2022-05-09 14:13:30|118.39|115.99|117.71|115.31|118.39|115.99|117.71|115.31|0
1652105620000|2022-05-09 14:13:40|117.64|115.24|117.12|114.72|117.64|115.24|117.12|114.72|0
1652105630000|2022-05-09 14:13:50|117.67|115.27|117.27|114.87|117.71|115.31|117.27|114.87|0
1652105640000|2022-05-09 14:14:00|117.19|114.79|117.56|115.16|117.71|115.31|117.19|114.79|0
1652105650000|2022-05-09 14:14:10|117.64|115.24|117.79|115.39|118.01|115.61|117.64|115.24|0
1652105660000|2022-05-09 14:14:20|117.64|115.24|118.12|115.72|118.12|115.72|117.64|115.24|0
1652105670000|2022-05-09 14:14:30|118.09|115.69|117.94|115.54|118.09|115.69|117.94|115.54|0
1652105680000|2022-05-09 14:14:40|117.97|115.57|117.71|115.31|117.97|115.57|117.64|115.24|0
1652105690000|2022-05-09 14:14:50|117.64|115.24|117.27|114.87|117.64|115.24|117.27|114.87|0
1652105700000|2022-05-09 14:15:00|116.97|114.57|117.41|115.01|117.41|115.01|116.75|114.35|0
1652105710000|2022-05-09 14:15:10|117.49|115.09|117.79|115.39|117.94|115.54|117.49|115.09|0
1652105720000|2022-05-09 14:15:20|117.64|115.24|116.97|114.57|117.64|115.24|116.97|114.57|0
1652105730000|2022-05-09 14:15:30|116.71|114.31|116.3|113.9|116.71|114.31|115.93|113.53|0
1652105740000|2022-05-09 14:15:40|116.38|113.98|116.52|114.12|116.52|114.12|116.38|113.98|0
1652105750000|2022-05-09 14:15:50|116.6|114.2|117.12|114.72|117.71|115.31|116.6|114.2|0
1652105760000|2022-05-09 14:16:00|116.82|114.42|117.49|115.09|117.49|115.09|116.71|114.31|0
1652105770000|2022-05-09 14:16:10|117.52|115.12|118.46|116.06|118.61|116.21|117.52|115.12|0
1652105780000|2022-05-09 14:16:20|118.42|116.02|118.01|115.61|118.42|116.02|118.01|115.61|0
1652105790000|2022-05-09 14:16:30|117.86|115.46|116.97|114.57|117.86|115.46|116.97|114.57|0
1652105800000|2022-05-09 14:16:40|116.75|114.35|117.04|114.64|117.19|114.79|116.75|114.35|0
1652105810000|2022-05-09 14:16:50|117.49|115.09|117.49|115.09|117.56|115.16|117.41|115.01|0
1652105820000|2022-05-09 14:17:00|117.79|115.39|117.34|114.94|117.79|115.39|117.34|114.94|0
1652105830000|2022-05-09 14:17:10|117.41|115.01|117.71|115.31|117.75|115.35|117.41|115.01|0
1652105840000|2022-05-09 14:17:20|117.86|115.46|117.19|114.79|117.86|115.46|117.19|114.79|0
1652105850000|2022-05-09 14:17:30|116.89|114.49|116.97|114.57|116.97|114.57|116.89|114.49|0
1652105860000|2022-05-09 14:17:40|116.89|114.49|116.52|114.12|116.89|114.49|116.45|114.05|0
1652105870000|2022-05-09 14:17:50|116.67|114.27|116.23|113.83|116.67|114.27|116.23|113.83|0
1652105880000|2022-05-09 14:18:00|116.08|113.68|115.49|113.09|116.08|113.68|115.49|113.09|0
1652105890000|2022-05-09 14:18:10|115.56|113.16|115.05|112.65|115.56|113.16|115.05|112.65|0
1652105900000|2022-05-09 14:18:20|115.16|112.76|115.34|112.94|115.34|112.94|115.12|112.72|0
1652105910000|2022-05-09 14:18:30|115.56|113.16|115.49|113.09|115.56|113.16|115.49|113.09|0
1652105920000|2022-05-09 14:18:40|115.34|112.94|115.53|113.13|115.53|113.13|115.2|112.8|0
1652105930000|2022-05-09 14:18:50|115.49|113.09|115.71|113.31|115.71|113.31|115.05|112.65|0
1652105940000|2022-05-09 14:19:00|115.49|113.09|115.08|112.68|115.49|113.09|115.05|112.65|0
1652105950000|2022-05-09 14:19:10|114.83|112.43|115.05|112.65|115.2|112.8|114.83|112.43|0
1652105960000|2022-05-09 14:19:20|115.12|112.72|115.93|113.53|115.93|113.53|115.12|112.72|0
1652105970000|2022-05-09 14:19:30|115.56|113.16|114.98|112.58|115.56|113.16|114.76|112.36|0
1652105980000|2022-05-09 14:19:40|114.83|112.43|114.43|112.03|114.83|112.43|114.43|112.03|0
1652105990000|2022-05-09 14:19:50|114.76|112.36|115.08|112.68|115.12|112.72|114.76|112.36|0
1652106000000|2022-05-09 14:20:00|114.9|112.5|114.46|112.06|114.9|112.5|114.46|112.06|0
1652106010000|2022-05-09 14:20:10|114.68|112.28|115.27|112.87|115.49|113.09|114.68|112.28|0
1652106020000|2022-05-09 14:20:20|114.86|112.46|114.54|112.14|114.86|112.46|114.54|112.14|0
1652106030000|2022-05-09 14:20:30|114.64|112.24|114.24|111.84|114.64|112.24|114.24|111.84|0
1652106040000|2022-05-09 14:20:40|114.1|111.7|114.1|111.7|114.1|111.7|114.03|111.63|0
1652106050000|2022-05-09 14:20:50|113.99|111.59|114.39|111.99|114.9|112.5|113.99|111.59|0
1652106060000|2022-05-09 14:21:00|114.76|112.36|114.86|112.46|114.9|112.5|114.76|112.36|0
1652106070000|2022-05-09 14:21:10|114.68|112.28|114.39|111.99|114.68|112.28|114.39|111.99|0
1652106080000|2022-05-09 14:21:20|114.61|112.21|114.98|112.58|115.12|112.72|114.61|112.21|0
1652106090000|2022-05-09 14:21:30|115.6|113.2|115.2|112.8|115.6|113.2|115.2|112.8|0
1652106100000|2022-05-09 14:21:40|114.9|112.5|114.98|112.58|114.98|112.58|114.76|112.36|0
1652106110000|2022-05-09 14:21:50|115.12|112.72|115.27|112.87|115.34|112.94|115.05|112.65|0
1652106120000|2022-05-09 14:22:00|115.86|113.46|115.64|113.24|115.86|113.46|115.49|113.09|0
1652106130000|2022-05-09 14:22:10|115.2|112.8|114.54|112.14|115.2|112.8|114.54|112.14|0
1652106140000|2022-05-09 14:22:20|114.83|112.43|114.39|111.99|114.83|112.43|114.39|111.99|0
1652106150000|2022-05-09 14:22:30|114.32|111.92|114.24|111.84|114.32|111.92|114.02|111.62|0
1652106160000|2022-05-09 14:22:40|114.1|111.7|114.32|111.92|114.54|112.14|114.1|111.7|0
1652106170000|2022-05-09 14:22:50|114.02|111.62|113.59|111.19|114.02|111.62|113.59|111.19|0
1652106180000|2022-05-09 14:23:00|113.3|110.9|113.44|111.04|113.51|111.11|113.3|110.9|0
1652106190000|2022-05-09 14:23:10|113.4|111|113.66|111.26|113.66|111.26|113.37|110.97|0
1652106200000|2022-05-09 14:23:20|113.59|111.19|113.51|111.11|113.59|111.19|113.51|111.11|0
1652106210000|2022-05-09 14:23:30|113.37|110.97|113.51|111.11|113.51|111.11|113.37|110.97|0
1652106220000|2022-05-09 14:23:40|113.44|111.04|113.44|111.04|113.44|111.04|113.3|110.9|0
1652106230000|2022-05-09 14:23:50|113.37|110.97|113.44|111.04|113.44|111.04|113.37|110.97|0
1652106240000|2022-05-09 14:24:00|113.66|111.26|112.93|110.53|113.66|111.26|112.93|110.53|0
1652106250000|2022-05-09 14:24:10|113.08|110.68|113.3|110.9|113.3|110.9|113.08|110.68|0
1652106260000|2022-05-09 14:24:20|113.59|111.19|113.15|110.75|113.59|111.19|113.15|110.75|0
1652106270000|2022-05-09 14:24:30|113.11|110.71|113.01|110.61|113.15|110.75|112.93|110.53|0
1652106280000|2022-05-09 14:24:40|112.5|110.1|112.5|110.1|112.5|110.1|112.43|110.03|0
1652106290000|2022-05-09 14:24:50|112.36|109.96|112.28|109.88|112.36|109.96|112.28|109.88|0
1652106300000|2022-05-09 14:25:00|111.92|109.52|112.86|110.46|112.86|110.46|111.92|109.52|0
1652106310000|2022-05-09 14:25:10|112.93|110.53|112.43|110.03|112.93|110.53|112.43|110.03|0
1652106320000|2022-05-09 14:25:20|112.5|110.1|112.57|110.17|113.08|110.68|112.5|110.1|0
1652106330000|2022-05-09 14:25:30|112.79|110.39|112.79|110.39|112.86|110.46|112.79|110.39|0
1652106340000|2022-05-09 14:25:40|112.86|110.46|112.64|110.24|113.08|110.68|112.64|110.24|0
1652106350000|2022-05-09 14:25:50|112.57|110.17|112.72|110.32|112.86|110.46|112.57|110.17|0
1652106360000|2022-05-09 14:26:00|113.44|111.04|113.44|111.04|113.51|111.11|113.37|110.97|0
1652106370000|2022-05-09 14:26:10|113.51|111.11|113.44|111.04|113.51|111.11|113.37|110.97|0
1652106380000|2022-05-09 14:26:20|113.37|110.97|113.8|111.4|113.8|111.4|113.3|110.9|0
1652106390000|2022-05-09 14:26:30|113.59|111.19|113.37|110.97|113.59|111.19|113.37|110.97|0
1652106400000|2022-05-09 14:26:40|113.69|111.29|113.08|110.68|113.69|111.29|112.79|110.39|0
1652106410000|2022-05-09 14:26:50|112.86|110.46|113.3|110.9|113.66|111.26|112.86|110.46|0
1652106420000|2022-05-09 14:27:00|113.37|110.97|113.3|110.9|113.59|111.19|113.3|110.9|0
1652106430000|2022-05-09 14:27:10|113.22|110.82|112.93|110.53|113.22|110.82|112.93|110.53|0
1652106440000|2022-05-09 14:27:20|113.04|110.64|113.44|111.04|113.51|111.11|113.04|110.64|0
1652106450000|2022-05-09 14:27:30|113.22|110.82|113.3|110.9|113.37|110.97|113.18|110.78|0
1652106460000|2022-05-09 14:27:40|113.15|110.75|113.44|111.04|113.44|111.04|113.15|110.75|0
1652106470000|2022-05-09 14:27:50|113.26|110.86|113.3|110.9|113.3|110.9|113.08|110.68|0
1652106480000|2022-05-09 14:28:00|113.15|110.75|112.72|110.32|113.15|110.75|112.72|110.32|0
1652106490000|2022-05-09 14:28:10|112.5|110.1|112.39|109.99|112.5|110.1|112.35|109.95|0
1652106500000|2022-05-09 14:28:20|112.35|109.95|113|110.6|113|110.6|112.21|109.81|0
1652106510000|2022-05-09 14:28:30|112.72|110.32|112.53|110.13|112.86|110.46|112.53|110.13|0
1652106520000|2022-05-09 14:28:40|112.35|109.95|112.21|109.81|112.35|109.95|112.14|109.74|0
1652106530000|2022-05-09 14:28:50|112.14|109.74|111.78|109.38|112.14|109.74|111.78|109.38|0
1652106540000|2022-05-09 14:29:00|111.63|109.23|111.71|109.31|111.71|109.31|111.49|109.09|0
1652106550000|2022-05-09 14:29:10|111.56|109.16|111.13|108.73|111.56|109.16|111.13|108.73|0
1652106560000|2022-05-09 14:29:20|111.85|109.45|111.42|109.02|111.85|109.45|111.27|108.87|0
1652106570000|2022-05-09 14:29:30|111.35|108.95|111.27|108.87|111.35|108.95|111.2|108.8|0
1652106580000|2022-05-09 14:29:40|111.2|108.8|111.35|108.95|111.35|108.95|111.2|108.8|0
1652106590000|2022-05-09 14:29:50|111.78|109.38|111.71|109.31|111.78|109.38|111.6|109.2|0
1652106600000|2022-05-09 14:30:00|111.17|108.77|110.99|108.59|111.17|108.77|110.99|108.59|0
1652106610000|2022-05-09 14:30:10|110.88|108.48|110.63|108.23|110.88|108.48|110.63|108.23|0
1652106620000|2022-05-09 14:30:20|110.56|108.16|110.63|108.23|110.63|108.23|110.56|108.16|0
1652106630000|2022-05-09 14:30:30|110.56|108.16|111.27|108.87|111.27|108.87|110.56|108.16|0
1652106640000|2022-05-09 14:30:40|110.99|108.59|110.84|108.44|110.99|108.59|110.84|108.44|0
1652106650000|2022-05-09 14:30:50|110.99|108.59|111.02|108.62|111.27|108.87|110.99|108.59|0
1652106660000|2022-05-09 14:31:00|111.2|108.8|111.06|108.66|111.2|108.8|111.06|108.66|0
1652106670000|2022-05-09 14:31:10|111.02|108.62|111.24|108.84|111.24|108.84|111.02|108.62|0
1652106680000|2022-05-09 14:31:20|111.2|108.8|111.2|108.8|111.2|108.8|110.99|108.59|0
1652106690000|2022-05-09 14:31:30|111.06|108.66|111.06|108.66|111.06|108.66|111.06|108.66|0
1652106700000|2022-05-09 14:31:40|111.27|108.87|111.38|108.98|111.49|109.09|111.27|108.87|0
1652106710000|2022-05-09 14:31:50|111.2|108.8|110.99|108.59|111.2|108.8|110.99|108.59|0
1652106720000|2022-05-09 14:32:00|110.77|108.37|110.84|108.44|110.84|108.44|110.77|108.37|0
1652106730000|2022-05-09 14:32:10|111.13|108.73|110.92|108.52|111.13|108.73|110.92|108.52|0
1652106740000|2022-05-09 14:32:20|110.77|108.37|110.63|108.23|110.84|108.44|110.56|108.16|0
1652106750000|2022-05-09 14:32:30|110.74|108.34|110.77|108.37|110.77|108.37|110.74|108.34|0
1652106760000|2022-05-09 14:32:40|110.63|108.23|110.56|108.16|110.63|108.23|110.56|108.16|0
1652106770000|2022-05-09 14:32:50|110.49|108.09|110.49|108.09|110.56|108.16|110.42|108.02|0
1652106780000|2022-05-09 14:33:00|109.99|107.59|110.45|108.05|110.45|108.05|109.99|107.59|0
1652106790000|2022-05-09 14:33:10|110.77|108.37|110.63|108.23|110.99|108.59|110.63|108.23|0
1652106800000|2022-05-09 14:33:20|110.56|108.16|110.7|108.3|110.92|108.52|110.56|108.16|0
1652106810000|2022-05-09 14:33:30|110.92|108.52|110.7|108.3|110.92|108.52|110.7|108.3|0
1652106820000|2022-05-09 14:33:40|110.81|108.41|110.56|108.16|110.81|108.41|110.56|108.16|0
1652106830000|2022-05-09 14:33:50|110.63|108.23|110.7|108.3|110.77|108.37|110.63|108.23|0
1652106840000|2022-05-09 14:34:00|110.59|108.19|110.56|108.16|110.77|108.37|110.56|108.16|0
1652106850000|2022-05-09 14:34:10|110.63|108.23|110.77|108.37|110.77|108.37|110.49|108.09|0
1652106860000|2022-05-09 14:34:20|110.91|108.51|110.95|108.55|110.95|108.55|110.84|108.44|0
1652106870000|2022-05-09 14:34:30|110.99|108.59|112.14|109.74|112.14|109.74|110.99|108.59|0
1652106880000|2022-05-09 14:34:40|111.99|109.59|112.42|110.02|112.42|110.02|111.92|109.52|0
1652106890000|2022-05-09 14:34:50|112.35|109.95|112.14|109.74|112.35|109.95|112.14|109.74|0
1652106900000|2022-05-09 14:35:00|111.95|109.55|111.49|109.09|111.95|109.55|111.49|109.09|0
1652106910000|2022-05-09 14:35:10|111.92|109.52|111.85|109.45|111.92|109.52|111.7|109.3|0
1652106920000|2022-05-09 14:35:20|112.14|109.74|112.21|109.81|112.21|109.81|112.14|109.74|0
1652106930000|2022-05-09 14:35:30|112.17|109.77|111.99|109.59|112.17|109.77|111.99|109.59|0
1652106940000|2022-05-09 14:35:40|111.95|109.55|112.06|109.66|112.06|109.66|111.92|109.52|0
1652106950000|2022-05-09 14:35:50|111.99|109.59|111.92|109.52|111.99|109.59|111.92|109.52|0
1652106960000|2022-05-09 14:36:00|111.42|109.02|111.63|109.23|111.63|109.23|111.2|108.8|0
1652106970000|2022-05-09 14:36:10|111.7|109.3|111.56|109.16|111.7|109.3|111.42|109.02|0
1652106980000|2022-05-09 14:36:20|111.49|109.09|111.77|109.37|111.77|109.37|111.49|109.09|0
1652106990000|2022-05-09 14:36:30|111.92|109.52|111.92|109.52|111.92|109.52|111.77|109.37|0
1652107000000|2022-05-09 14:36:40|112.06|109.66|111.77|109.37|112.06|109.66|111.77|109.37|0
1652107010000|2022-05-09 14:36:50|111.7|109.3|111.2|108.8|111.7|109.3|111.2|108.8|0
1652107020000|2022-05-09 14:37:00|111.13|108.73|110.84|108.44|111.13|108.73|110.77|108.37|0
1652107030000|2022-05-09 14:37:10|110.77|108.37|110.81|108.41|110.99|108.59|110.77|108.37|0
1652107040000|2022-05-09 14:37:20|110.77|108.37|110.2|107.8|110.77|108.37|110.2|107.8|0
1652107050000|2022-05-09 14:37:30|110.34|107.94|110.23|107.83|110.49|108.09|110.23|107.83|0
1652107060000|2022-05-09 14:37:40|110.2|107.8|110.2|107.8|110.2|107.8|110.06|107.66|0
1652107070000|2022-05-09 14:37:50|110.09|107.69|110.06|107.66|110.13|107.73|110.06|107.66|0
1652107080000|2022-05-09 14:38:00|110.16|107.76|109.95|107.55|110.16|107.76|109.92|107.52|0
1652107090000|2022-05-09 14:38:10|110.06|107.66|109.7|107.3|110.06|107.66|109.7|107.3|0
1652107100000|2022-05-09 14:38:20|109.77|107.37|109.99|107.59|109.99|107.59|109.77|107.37|0
1652107110000|2022-05-09 14:38:30|109.56|107.16|109.49|107.09|109.63|107.23|109.42|107.02|0
1652107120000|2022-05-09 14:38:40|109.63|107.23|109.49|107.09|109.63|107.23|109.49|107.09|0
1652107130000|2022-05-09 14:38:50|109.66|107.26|109.45|107.05|109.66|107.26|109.45|107.05|0
1652107140000|2022-05-09 14:39:00|109.42|107.02|109.49|107.09|109.56|107.16|109.42|107.02|0
1652107150000|2022-05-09 14:39:10|109.35|106.95|108.85|106.45|109.49|107.09|108.85|106.45|0
1652107160000|2022-05-09 14:39:20|108.78|106.38|108.57|106.17|108.78|106.38|108.5|106.1|0
1652107170000|2022-05-09 14:39:30|108.43|106.03|108.15|105.75|108.43|106.03|108.15|105.75|0
1652107180000|2022-05-09 14:39:40|108.01|105.61|108.08|105.68|108.15|105.75|108.01|105.61|0
1652107190000|2022-05-09 14:39:50|108.22|105.82|108.22|105.82|108.36|105.96|108.22|105.82|0
1652107200000|2022-05-09 14:40:00|108.15|105.75|108.29|105.89|108.5|106.1|108.15|105.75|0
1652107210000|2022-05-09 14:40:10|108.43|106.03|108.78|106.38|108.99|106.59|108.43|106.03|0
1652107220000|2022-05-09 14:40:20|108.85|106.45|109.06|106.66|109.06|106.66|108.78|106.38|0
1652107230000|2022-05-09 14:40:30|109.13|106.73|109.17|106.77|109.35|106.95|109.13|106.73|0
1652107240000|2022-05-09 14:40:40|109.56|107.16|109.21|106.81|109.56|107.16|109.21|106.81|0
1652107250000|2022-05-09 14:40:50|109.42|107.02|109.35|106.95|109.56|107.16|109.35|106.95|0
1652107260000|2022-05-09 14:41:00|109.13|106.73|109.74|107.34|109.74|107.34|109.13|106.73|0
1652107270000|2022-05-09 14:41:10|109.42|107.02|109.84|107.44|109.95|107.55|109.28|106.88|0
1652107280000|2022-05-09 14:41:20|109.7|107.3|110.06|107.66|110.06|107.66|109.7|107.3|0
1652107290000|2022-05-09 14:41:30|110.77|108.37|110.84|108.44|110.84|108.44|110.7|108.3|0
1652107300000|2022-05-09 14:41:40|111.13|108.73|110.95|108.55|111.49|109.09|110.95|108.55|0
1652107310000|2022-05-09 14:41:50|110.7|108.3|110.41|108.01|110.7|108.3|110.41|108.01|0
1652107320000|2022-05-09 14:42:00|110.77|108.37|110.48|108.08|110.77|108.37|110.48|108.08|0
1652107330000|2022-05-09 14:42:10|110.55|108.15|110.55|108.15|110.55|108.15|110.27|107.87|0
1652107340000|2022-05-09 14:42:20|110.73|108.33|111.63|109.23|111.63|109.23|110.73|108.33|0
1652107350000|2022-05-09 14:42:30|111.84|109.44|110.84|108.44|111.84|109.44|110.84|108.44|0
1652107360000|2022-05-09 14:42:40|111.02|108.62|111.13|108.73|111.2|108.8|111.02|108.62|0
1652107370000|2022-05-09 14:42:50|111.05|108.65|111.13|108.73|111.27|108.87|111.05|108.65|0
1652107380000|2022-05-09 14:43:00|110.63|108.23|111.13|108.73|111.13|108.73|110.63|108.23|0
1652107390000|2022-05-09 14:43:10|111.2|108.8|111.13|108.73|111.41|109.01|111.13|108.73|0
1652107400000|2022-05-09 14:43:20|110.98|108.58|110.91|108.51|110.98|108.58|110.91|108.51|0
1652107410000|2022-05-09 14:43:30|110.48|108.08|110.55|108.15|110.55|108.15|110.48|108.08|0
1652107420000|2022-05-09 14:43:40|110.48|108.08|110.7|108.3|110.73|108.33|110.48|108.08|0
1652107430000|2022-05-09 14:43:50|110.8|108.4|110.41|108.01|110.8|108.4|110.41|108.01|0
1652107440000|2022-05-09 14:44:00|110.27|107.87|110.23|107.83|110.27|107.87|110.06|107.66|0
1652107450000|2022-05-09 14:44:10|110.27|107.87|109.98|107.58|110.27|107.87|109.98|107.58|0
1652107460000|2022-05-09 14:44:20|109.66|107.26|109.95|107.55|109.95|107.55|109.27|106.87|0
1652107470000|2022-05-09 14:44:30|110.06|107.66|110.06|107.66|110.06|107.66|109.98|107.58|0
1652107480000|2022-05-09 14:44:40|110.37|107.97|110.48|108.08|110.48|108.08|110.34|107.94|0
1652107490000|2022-05-09 14:44:50|110.52|108.12|111.34|108.94|111.34|108.94|110.41|108.01|0
1652107500000|2022-05-09 14:45:00|111.77|109.37|112.2|109.8|112.42|110.02|111.77|109.37|0
1652107510000|2022-05-09 14:45:10|111.77|109.37|111.48|109.08|111.77|109.37|111.13|108.73|0
1652107520000|2022-05-09 14:45:20|111.56|109.16|111.52|109.12|111.63|109.23|111.52|109.12|0
1652107530000|2022-05-09 14:45:30|112.09|109.69|112.06|109.66|112.2|109.8|111.99|109.59|0
1652107540000|2022-05-09 14:45:40|112.2|109.8|111.84|109.44|112.2|109.8|111.77|109.37|0
1652107550000|2022-05-09 14:45:50|111.63|109.23|112.17|109.77|112.2|109.8|111.63|109.23|0
1652107560000|2022-05-09 14:46:00|112.28|109.88|112.42|110.02|112.42|110.02|112.28|109.88|0
1652107570000|2022-05-09 14:46:10|112.64|110.24|112.35|109.95|112.64|110.24|112.35|109.95|0
1652107580000|2022-05-09 14:46:20|112.67|110.27|112.85|110.45|112.85|110.45|112.67|110.27|0
1652107590000|2022-05-09 14:46:30|112.71|110.31|113.14|110.74|113.14|110.74|112.71|110.31|0
1652107600000|2022-05-09 14:46:40|112.89|110.49|112.6|110.2|112.89|110.49|112.6|110.2|0
1652107610000|2022-05-09 14:46:50|112.56|110.16|112.42|110.02|112.56|110.16|112.42|110.02|0
1652107620000|2022-05-09 14:47:00|111.34|108.94|111.34|108.94|111.34|108.94|111.34|108.94|0
1652107630000|2022-05-09 14:47:10|111.37|108.97|111.05|108.65|111.37|108.97|111.05|108.65|0
1652107640000|2022-05-09 14:47:20|111.12|108.72|111.16|108.76|111.2|108.8|110.98|108.58|0
1652107650000|2022-05-09 14:47:30|111.27|108.87|110.84|108.44|111.27|108.87|110.84|108.44|0
1652107660000|2022-05-09 14:47:40|111.05|108.65|111.56|109.16|111.56|109.16|111.05|108.65|0
1652107670000|2022-05-09 14:47:50|111.84|109.44|112.49|110.09|112.56|110.16|111.84|109.44|0
1652107680000|2022-05-09 14:48:00|113|110.6|112.56|110.16|113|110.6|112.35|109.95|0
1652107690000|2022-05-09 14:48:10|112.49|110.09|112.27|109.87|112.64|110.24|112.27|109.87|0
1652107700000|2022-05-09 14:48:20|112.06|109.66|111.7|109.3|112.2|109.8|111.7|109.3|0
1652107710000|2022-05-09 14:48:30|111.95|109.55|112.27|109.87|112.27|109.87|111.95|109.55|0
1652107720000|2022-05-09 14:48:40|112.42|110.02|112.06|109.66|112.42|110.02|112.06|109.66|0
1652107730000|2022-05-09 14:48:50|112.56|110.16|112.49|110.09|112.85|110.45|112.49|110.09|0
1652107740000|2022-05-09 14:49:00|112.6|110.2|112.78|110.38|112.78|110.38|112.6|110.2|0
1652107750000|2022-05-09 14:49:10|113.36|110.96|113.03|110.63|113.36|110.96|113.03|110.63|0
1652107760000|2022-05-09 14:49:20|112.92|110.52|113.21|110.81|113.21|110.81|112.92|110.52|0
1652107770000|2022-05-09 14:49:30|113.14|110.74|112.49|110.09|113.14|110.74|112.49|110.09|0
1652107780000|2022-05-09 14:49:40|112.64|110.24|111.99|109.59|112.64|110.24|111.95|109.55|0
1652107790000|2022-05-09 14:49:50|112.27|109.87|112.02|109.62|112.27|109.87|111.99|109.59|0
1652107800000|2022-05-09 14:50:00|111.84|109.44|112.13|109.73|112.27|109.87|111.84|109.44|0
1652107810000|2022-05-09 14:50:10|111.95|109.55|112.42|110.02|112.42|110.02|111.95|109.55|0
1652107820000|2022-05-09 14:50:20|112.92|110.52|112.56|110.16|113.07|110.67|112.56|110.16|0
1652107830000|2022-05-09 14:50:30|112.96|110.56|112.2|109.8|112.96|110.56|112.2|109.8|0
1652107840000|2022-05-09 14:50:40|112.06|109.66|111.99|109.59|112.06|109.66|111.99|109.59|0
1652107850000|2022-05-09 14:50:50|111.91|109.51|111.91|109.51|111.91|109.51|111.84|109.44|0
1652107860000|2022-05-09 14:51:00|111.44|109.04|111.41|109.01|111.44|109.04|111.27|108.87|0
1652107870000|2022-05-09 14:51:10|111.7|109.3|111.41|109.01|111.7|109.3|111.41|109.01|0
1652107880000|2022-05-09 14:51:20|111.12|108.72|110.55|108.15|111.12|108.72|110.55|108.15|0
1652107890000|2022-05-09 14:51:30|110.2|107.8|109.56|107.16|110.2|107.8|109.48|107.08|0
1652107900000|2022-05-09 14:51:40|109.87|107.47|109.63|107.23|109.87|107.47|109.48|107.08|0
1652107910000|2022-05-09 14:51:50|109.48|107.08|109.34|106.94|109.48|107.08|109.34|106.94|0
1652107920000|2022-05-09 14:52:00|109.31|106.91|110.19|107.79|110.41|108.01|109.31|106.91|0
1652107930000|2022-05-09 14:52:10|109.98|107.58|109.63|107.23|109.98|107.58|109.63|107.23|0
1652107940000|2022-05-09 14:52:20|109.7|107.3|109.8|107.4|109.84|107.44|109.7|107.3|0
1652107950000|2022-05-09 14:52:30|110.12|107.72|109.63|107.23|110.12|107.72|109.63|107.23|0
1652107960000|2022-05-09 14:52:40|109.77|107.37|109.63|107.23|109.77|107.37|109.63|107.23|0
1652107970000|2022-05-09 14:52:50|109.84|107.44|109.98|107.58|110.19|107.79|109.84|107.44|0
1652107980000|2022-05-09 14:53:00|109.91|107.51|109.7|107.3|109.91|107.51|109.63|107.23|0
1652107990000|2022-05-09 14:53:10|109.55|107.15|109.7|107.3|109.7|107.3|109.48|107.08|0
1652108000000|2022-05-09 14:53:20|109.63|107.23|109.34|106.94|109.63|107.23|109.34|106.94|0
1652108010000|2022-05-09 14:53:30|109.41|107.01|110.05|107.65|110.05|107.65|109.23|106.83|0
1652108020000|2022-05-09 14:53:40|109.91|107.51|109.63|107.23|109.91|107.51|109.63|107.23|0
1652108030000|2022-05-09 14:53:50|109.7|107.3|109.41|107.01|109.7|107.3|109.41|107.01|0
1652108040000|2022-05-09 14:54:00|109.27|106.87|109.2|106.8|109.41|107.01|109.2|106.8|0
1652108050000|2022-05-09 14:54:10|108.99|106.59|109.55|107.15|109.55|107.15|108.99|106.59|0
1652108060000|2022-05-09 14:54:20|109.34|106.94|109.41|107.01|109.48|107.08|109.34|106.94|0
1652108070000|2022-05-09 14:54:30|109.34|106.94|109.09|106.69|109.34|106.94|109.06|106.66|0
1652108080000|2022-05-09 14:54:40|109.34|106.94|109.06|106.66|109.34|106.94|109.06|106.66|0
1652108090000|2022-05-09 14:54:50|109.13|106.73|108.28|105.88|109.13|106.73|108.28|105.88|0
1652108100000|2022-05-09 14:55:00|108.35|105.95|108.04|105.64|108.35|105.95|108.04|105.64|0
1652108110000|2022-05-09 14:55:10|108|105.6|108.56|106.16|108.56|106.16|108|105.6|0
1652108120000|2022-05-09 14:55:20|108.35|105.95|108.71|106.31|108.71|106.31|108.35|105.95|0
1652108130000|2022-05-09 14:55:30|108.63|106.23|108.56|106.16|108.99|106.59|108.56|106.16|0
1652108140000|2022-05-09 14:55:40|108.63|106.23|108.49|106.09|108.63|106.23|108.49|106.09|0
1652108150000|2022-05-09 14:55:50|108.35|105.95|108.03|105.63|108.35|105.95|108.03|105.63|0
1652108160000|2022-05-09 14:56:00|107.75|105.35|107.86|105.46|108|105.6|107.75|105.35|0
1652108170000|2022-05-09 14:56:10|107.72|105.32|107.72|105.32|107.79|105.39|107.72|105.32|0
1652108180000|2022-05-09 14:56:20|107.44|105.04|108.49|106.09|108.49|106.09|107.44|105.04|0
1652108190000|2022-05-09 14:56:30|107.93|105.53|108|105.6|108|105.6|107.79|105.39|0
1652108200000|2022-05-09 14:56:40|108.49|106.09|109.34|106.94|109.34|106.94|108.49|106.09|0
1652108210000|2022-05-09 14:56:50|109.41|107.01|109.48|107.08|109.48|107.08|109.41|107.01|0
1652108220000|2022-05-09 14:57:00|109.34|106.94|109.91|107.51|109.98|107.58|109.34|106.94|0
1652108230000|2022-05-09 14:57:10|109.7|107.3|108.78|106.38|109.7|107.3|108.78|106.38|0
1652108240000|2022-05-09 14:57:20|108.7|106.3|108.46|106.06|108.7|106.3|108.25|105.85|0
1652108250000|2022-05-09 14:57:30|108.39|105.99|108.63|106.23|108.63|106.23|108.35|105.95|0
1652108260000|2022-05-09 14:57:40|108.6|106.2|108.92|106.52|109.06|106.66|108.56|106.16|0
1652108270000|2022-05-09 14:57:50|108.85|106.45|108.53|106.13|108.85|106.45|108.53|106.13|0
1652108280000|2022-05-09 14:58:00|108.6|106.2|108.49|106.09|108.7|106.3|108.49|106.09|0
1652108290000|2022-05-09 14:58:10|108.92|106.52|108.56|106.16|108.92|106.52|108.56|106.16|0
1652108300000|2022-05-09 14:58:20|108.63|106.23|108.21|105.81|108.63|106.23|108.21|105.81|0
1652108310000|2022-05-09 14:58:30|108.35|105.95|108.24|105.84|108.35|105.95|108|105.6|0
1652108320000|2022-05-09 14:58:40|105.9|103.5|108.33|105.93|108.47|106.07|105.83|103.43|0
1652108330000|2022-05-09 14:58:50|108.47|106.07|108.47|106.07|108.68|106.28|108.47|106.07|0
1652108340000|2022-05-09 14:59:00|108.33|105.93|108.4|106|108.54|106.14|108.33|105.93|0
1652108350000|2022-05-09 14:59:10|108.33|105.93|108.33|105.93|108.54|106.14|108.33|105.93|0
1652108360000|2022-05-09 14:59:20|108.05|105.65|108.19|105.79|108.26|105.86|108.05|105.65|0
1652108370000|2022-05-09 14:59:30|108.12|105.72|108.33|105.93|108.47|106.07|108.12|105.72|0
1652108380000|2022-05-09 14:59:40|108.26|105.86|107.77|105.37|108.26|105.86|107.7|105.3|0
1652108390000|2022-05-09 14:59:50|107.66|105.26|107.63|105.23|107.77|105.37|107.63|105.23|0
1652108400000|2022-05-09 15:00:00|107.56|105.16|107.56|105.16|107.56|105.16|107.07|104.67|0
1652108410000|2022-05-09 15:00:10|107.14|104.74|107|104.6|107.14|104.74|107|104.6|0
1652108420000|2022-05-09 15:00:20|107.07|104.67|107.49|105.09|107.49|105.09|107.07|104.67|0
1652108430000|2022-05-09 15:00:30|107.21|104.81|107.91|105.51|107.98|105.58|107.21|104.81|0
1652108440000|2022-05-09 15:00:40|107.84|105.44|108.33|105.93|108.33|105.93|107.84|105.44|0
1652108450000|2022-05-09 15:00:50|108.26|105.86|108.47|106.07|108.47|106.07|108.26|105.86|0
1652108460000|2022-05-09 15:01:00|108.61|106.21|108.26|105.86|108.61|106.21|108.26|105.86|0
1652108470000|2022-05-09 15:01:10|108.12|105.72|108.12|105.72|108.26|105.86|108.12|105.72|0
1652108480000|2022-05-09 15:01:20|108.05|105.65|108.33|105.93|108.33|105.93|108.05|105.65|0
1652108490000|2022-05-09 15:01:30|108.26|105.86|108.61|106.21|108.82|106.42|108.26|105.86|0
1652108500000|2022-05-09 15:01:40|108.68|106.28|107.91|105.51|108.68|106.28|107.91|105.51|0
1652108510000|2022-05-09 15:01:50|107.94|105.54|107.98|105.58|107.98|105.58|107.84|105.44|0
1652108520000|2022-05-09 15:02:00|107.91|105.51|107.77|105.37|107.91|105.51|107.73|105.33|0
1652108530000|2022-05-09 15:02:10|107.7|105.3|107.63|105.23|107.7|105.3|107.63|105.23|0
1652108540000|2022-05-09 15:02:20|107.7|105.3|107.63|105.23|107.7|105.3|107.42|105.02|0
1652108550000|2022-05-09 15:02:30|107.49|105.09|107.42|105.02|107.63|105.23|107.42|105.02|0
1652108560000|2022-05-09 15:02:40|107.28|104.88|107.28|104.88|107.42|105.02|107.28|104.88|0
1652108570000|2022-05-09 15:02:50|107.21|104.81|107.07|104.67|107.21|104.81|107.07|104.67|0
1652108580000|2022-05-09 15:03:00|107.21|104.81|107.21|104.81|107.35|104.95|107.14|104.74|0
1652108590000|2022-05-09 15:03:10|107.14|104.74|107.21|104.81|107.21|104.81|107.14|104.74|0
1652108600000|2022-05-09 15:03:20|107.7|105.3|107.42|105.02|107.7|105.3|107.24|104.84|0
1652108610000|2022-05-09 15:03:30|107.35|104.95|107.73|105.33|107.77|105.37|107.35|104.95|0
1652108620000|2022-05-09 15:03:40|109.81|107.41|109.67|107.27|110.17|107.77|109.6|107.2|0
1652108630000|2022-05-09 15:03:50|109.56|107.16|108.97|106.57|109.56|107.16|108.97|106.57|0
1652108640000|2022-05-09 15:04:00|109.25|106.85|109.25|106.85|109.46|107.06|109.25|106.85|0
1652108650000|2022-05-09 15:04:10|109.18|106.78|109.32|106.92|109.32|106.92|109.11|106.71|0
1652108660000|2022-05-09 15:04:20|109.25|106.85|109.81|107.41|110.03|107.63|109.25|106.85|0
1652108670000|2022-05-09 15:04:30|109.67|107.27|109.63|107.23|109.67|107.27|109.39|106.99|0
1652108680000|2022-05-09 15:04:40|109.53|107.13|109.32|106.92|109.53|107.13|109.18|106.78|0
1652108690000|2022-05-09 15:04:50|109.46|107.06|109.25|106.85|109.6|107.2|109.25|106.85|0
1652108700000|2022-05-09 15:05:00|109.18|106.78|108.37|105.97|109.18|106.78|108.37|105.97|0
1652108710000|2022-05-09 15:05:10|108.26|105.86|107.63|105.23|108.26|105.86|107.63|105.23|0
1652108720000|2022-05-09 15:05:20|107.7|105.3|107.63|105.23|107.7|105.3|107.63|105.23|0
1652108730000|2022-05-09 15:05:30|107.42|105.02|107.49|105.09|107.49|105.09|107.42|105.02|0
1652108740000|2022-05-09 15:05:40|107.63|105.23|107.7|105.3|107.7|105.3|107.63|105.23|0
1652108750000|2022-05-09 15:05:50|107.63|105.23|107.63|105.23|107.7|105.3|107.63|105.23|0
1652108760000|2022-05-09 15:06:00|107.49|105.09|107.63|105.23|107.77|105.37|107.49|105.09|0
1652108770000|2022-05-09 15:06:10|107.56|105.16|107.77|105.37|107.84|105.44|107.49|105.09|0
1652108780000|2022-05-09 15:06:20|107.84|105.44|107.98|105.58|108.12|105.72|107.63|105.23|0
1652108790000|2022-05-09 15:06:30|107.53|105.13|107.35|104.95|107.63|105.23|107.35|104.95|0
1652108800000|2022-05-09 15:06:40|107.32|104.92|107.56|105.16|107.56|105.16|107.32|104.92|0
1652108810000|2022-05-09 15:06:50|107.63|105.23|107.42|105.02|107.63|105.23|107.42|105.02|0
1652108820000|2022-05-09 15:07:00|107.35|104.95|107.49|105.09|107.49|105.09|107.35|104.95|0
1652108830000|2022-05-09 15:07:10|107.77|105.37|107.98|105.58|107.98|105.58|107.6|105.2|0
1652108840000|2022-05-09 15:07:20|107.84|105.44|107.91|105.51|108.12|105.72|107.84|105.44|0
1652108850000|2022-05-09 15:07:30|107.88|105.48|108.19|105.79|108.26|105.86|107.88|105.48|0
1652108860000|2022-05-09 15:07:40|108.05|105.65|107.7|105.3|108.05|105.65|107.7|105.3|0
1652108870000|2022-05-09 15:07:50|107.84|105.44|108.05|105.65|108.19|105.79|107.84|105.44|0
1652108880000|2022-05-09 15:08:00|108.33|105.93|108.4|106|108.54|106.14|108.05|105.65|0
1652108890000|2022-05-09 15:08:10|108.19|105.79|107.7|105.3|108.19|105.79|107.7|105.3|0
1652108900000|2022-05-09 15:08:20|107.56|105.16|108.05|105.65|108.05|105.65|107.56|105.16|0
1652108910000|2022-05-09 15:08:30|107.98|105.58|108.19|105.79|108.26|105.86|107.98|105.58|0
1652108920000|2022-05-09 15:08:40|107.91|105.51|107.56|105.16|107.91|105.51|107.53|105.13|0
1652108930000|2022-05-09 15:08:50|107.77|105.37|107.98|105.58|107.98|105.58|107.63|105.23|0
1652108940000|2022-05-09 15:09:00|108.15|105.75|107.84|105.44|108.15|105.75|107.84|105.44|0
1652108950000|2022-05-09 15:09:10|108.22|105.82|107.91|105.51|108.22|105.82|107.91|105.51|0
1652108960000|2022-05-09 15:09:20|108.26|105.86|107.98|105.58|108.26|105.86|107.98|105.58|0
1652108970000|2022-05-09 15:09:30|108.05|105.65|108.19|105.79|108.47|106.07|108.05|105.65|0
1652108980000|2022-05-09 15:09:40|108.29|105.89|108.58|106.18|108.75|106.35|108.29|105.89|0
1652108990000|2022-05-09 15:09:50|108.86|106.46|108.96|106.56|108.96|106.56|108.86|106.46|0
1652109000000|2022-05-09 15:10:00|108.68|106.28|109.21|106.81|109.39|106.99|108.68|106.28|0
1652109010000|2022-05-09 15:10:10|109.32|106.92|110.02|107.62|110.02|107.62|109.32|106.92|0
1652109020000|2022-05-09 15:10:20|109.67|107.27|109.42|107.02|109.74|107.34|109.42|107.02|0
1652109030000|2022-05-09 15:10:30|109.32|106.92|109.6|107.2|109.6|107.2|109.25|106.85|0
1652109040000|2022-05-09 15:10:40|109.74|107.34|109.74|107.34|109.74|107.34|109.74|107.34|0
1652109050000|2022-05-09 15:10:50|110.2|107.8|109.95|107.55|110.2|107.8|109.95|107.55|0
1652109060000|2022-05-09 15:11:00|109.74|107.34|110.02|107.62|110.02|107.62|109.74|107.34|0
1652109070000|2022-05-09 15:11:10|110.31|107.91|109.74|107.34|110.31|107.91|109.74|107.34|0
1652109080000|2022-05-09 15:11:20|110.02|107.62|109.81|107.41|110.02|107.62|109.81|107.41|0
1652109090000|2022-05-09 15:11:30|109.92|107.52|109.95|107.55|109.95|107.55|109.81|107.41|0
1652109100000|2022-05-09 15:11:40|109.6|107.2|109.6|107.2|109.77|107.37|109.53|107.13|0
1652109110000|2022-05-09 15:11:50|109.67|107.27|109.84|107.44|109.84|107.44|109.67|107.27|0
1652109120000|2022-05-09 15:12:00|109.74|107.34|109.46|107.06|109.74|107.34|109.46|107.06|0
1652109130000|2022-05-09 15:12:10|109.49|107.09|109.39|106.99|109.49|107.09|109.24|106.84|0
1652109140000|2022-05-09 15:12:20|109.53|107.13|109.67|107.27|109.67|107.27|109.53|107.13|0
1652109150000|2022-05-09 15:12:30|109.88|107.48|110.34|107.94|110.34|107.94|109.84|107.44|0
1652109160000|2022-05-09 15:12:40|110.24|107.84|109.81|107.41|110.24|107.84|109.81|107.41|0
1652109170000|2022-05-09 15:12:50|109.77|107.37|109.6|107.2|109.77|107.37|109.6|107.2|0
1652109180000|2022-05-09 15:13:00|109.46|107.06|109.49|107.09|109.49|107.09|109.39|106.99|0
1652109190000|2022-05-09 15:13:10|109.39|106.99|109|106.6|109.46|107.06|109|106.6|0
1652109200000|2022-05-09 15:13:20|108.89|106.49|108.33|105.93|108.89|106.49|108.33|105.93|0
1652109210000|2022-05-09 15:13:30|108.12|105.72|108.26|105.86|108.4|106|108.12|105.72|0
1652109220000|2022-05-09 15:13:40|108.12|105.72|107.84|105.44|108.12|105.72|107.84|105.44|0
1652109230000|2022-05-09 15:13:50|107.77|105.37|107.56|105.16|107.91|105.51|107.56|105.16|0
1652109240000|2022-05-09 15:14:00|107.38|104.98|107.77|105.37|107.84|105.44|107.38|104.98|0
1652109250000|2022-05-09 15:14:10|107.63|105.23|108.36|105.96|108.36|105.96|107.63|105.23|0
1652109260000|2022-05-09 15:14:20|108.33|105.93|108.26|105.86|108.33|105.93|108.12|105.72|0
1652109270000|2022-05-09 15:14:30|108.33|105.93|108.05|105.65|108.33|105.93|108.01|105.61|0
1652109280000|2022-05-09 15:14:40|107.98|105.58|107.98|105.58|108.01|105.61|107.98|105.58|0
1652109290000|2022-05-09 15:14:50|107.91|105.51|108.33|105.93|108.36|105.96|107.91|105.51|0
1652109300000|2022-05-09 15:15:00|108.19|105.79|109.24|106.84|109.24|106.84|108.05|105.65|0
1652109310000|2022-05-09 15:15:10|109.17|106.77|109.17|106.77|109.17|106.77|108.89|106.49|0
1652109320000|2022-05-09 15:15:20|109.46|107.06|109.24|106.84|109.46|107.06|109.21|106.81|0
1652109330000|2022-05-09 15:15:30|109.17|106.77|109.31|106.91|109.31|106.91|109.17|106.77|0
1652109340000|2022-05-09 15:15:40|109.6|107.2|109.74|107.34|109.81|107.41|109.53|107.13|0
1652109350000|2022-05-09 15:15:50|109.81|107.41|109.35|106.95|109.81|107.41|109.35|106.95|0
1652109360000|2022-05-09 15:16:00|109.67|107.27|110.45|108.05|110.45|108.05|109.67|107.27|0
1652109370000|2022-05-09 15:16:10|110.38|107.98|110.52|108.12|110.52|108.12|110.38|107.98|0
1652109380000|2022-05-09 15:16:20|110.45|108.05|110.31|107.91|110.45|108.05|110.31|107.91|0
1652109390000|2022-05-09 15:16:30|110.34|107.94|110.02|107.62|110.38|107.98|110.02|107.62|0
1652109400000|2022-05-09 15:16:40|109.95|107.55|109.81|107.41|109.95|107.55|109.67|107.27|0
1652109410000|2022-05-09 15:16:50|109.95|107.55|109.67|107.27|109.95|107.55|109.67|107.27|0
1652109420000|2022-05-09 15:17:00|109.6|107.2|109.53|107.13|109.67|107.27|109.53|107.13|0
1652109430000|2022-05-09 15:17:10|109.42|107.02|109.31|106.91|109.42|107.02|109.24|106.84|0
1652109440000|2022-05-09 15:17:20|109.17|106.77|109.1|106.7|109.17|106.77|109.1|106.7|0
1652109450000|2022-05-09 15:17:30|109.03|106.63|109.14|106.74|109.17|106.77|108.89|106.49|0
1652109460000|2022-05-09 15:17:40|109.31|106.91|109.6|107.2|109.63|107.23|109.31|106.91|0
1652109470000|2022-05-09 15:17:50|109.53|107.13|109.24|106.84|109.53|107.13|109.1|106.7|0
1652109480000|2022-05-09 15:18:00|109.35|106.95|109.24|106.84|109.35|106.95|108.99|106.59|0
1652109490000|2022-05-09 15:18:10|108.89|106.49|108.82|106.42|108.96|106.56|108.82|106.42|0
1652109500000|2022-05-09 15:18:20|108.96|106.56|108.96|106.56|108.96|106.56|108.71|106.31|0
1652109510000|2022-05-09 15:18:30|108.89|106.49|109.1|106.7|109.1|106.7|108.89|106.49|0
1652109520000|2022-05-09 15:18:40|108.92|106.52|109.17|106.77|109.17|106.77|108.92|106.52|0
1652109530000|2022-05-09 15:18:50|109.24|106.84|109.17|106.77|109.31|106.91|109.1|106.7|0
1652109540000|2022-05-09 15:19:00|108.82|106.42|108.75|106.35|108.82|106.42|108.61|106.21|0
1652109550000|2022-05-09 15:19:10|108.99|106.59|109.1|106.7|109.24|106.84|108.99|106.59|0
1652109560000|2022-05-09 15:19:20|108.96|106.56|108.57|106.17|108.96|106.56|108.57|106.17|0
1652109570000|2022-05-09 15:19:30|108.36|105.96|108.61|106.21|108.68|106.28|108.36|105.96|0
1652109580000|2022-05-09 15:19:40|108.57|106.17|108.54|106.14|108.61|106.21|108.54|106.14|0
1652109590000|2022-05-09 15:19:50|108.5|106.1|108.89|106.49|108.96|106.56|108.5|106.1|0
1652109600000|2022-05-09 15:20:00|108.82|106.42|108.54|106.14|108.82|106.42|108.47|106.07|0
1652109610000|2022-05-09 15:20:10|108.5|106.1|108.47|106.07|108.54|106.14|108.4|106|0
1652109620000|2022-05-09 15:20:20|108.4|106|108.05|105.65|108.4|106|108.05|105.65|0
1652109630000|2022-05-09 15:20:30|107.98|105.58|108.12|105.72|108.12|105.72|107.98|105.58|0
1652109640000|2022-05-09 15:20:40|108.05|105.65|108.4|106|108.4|106|108.05|105.65|0
1652109650000|2022-05-09 15:20:50|108.19|105.79|108.33|105.93|108.36|105.96|108.19|105.79|0
1652109660000|2022-05-09 15:21:00|108.05|105.65|107.98|105.58|108.05|105.65|107.91|105.51|0
1652109670000|2022-05-09 15:21:10|108.12|105.72|108.19|105.79|108.36|105.96|108.12|105.72|0
1652109680000|2022-05-09 15:21:20|108.26|105.86|108.36|105.96|108.4|106|108.26|105.86|0
1652109690000|2022-05-09 15:21:30|108.33|105.93|108.08|105.68|108.33|105.93|107.98|105.58|0
1652109700000|2022-05-09 15:21:40|108.12|105.72|108.29|105.89|108.29|105.89|108.12|105.72|0
1652109710000|2022-05-09 15:21:50|108.19|105.79|107.98|105.58|108.22|105.82|107.98|105.58|0
1652109720000|2022-05-09 15:22:00|107.77|105.37|107.49|105.09|107.91|105.51|107.49|105.09|0
1652109730000|2022-05-09 15:22:10|107.42|105.02|107.56|105.16|107.56|105.16|107.42|105.02|0
1652109740000|2022-05-09 15:22:20|107.52|105.12|107.35|104.95|107.52|105.12|107.35|104.95|0
1652109750000|2022-05-09 15:22:30|107.42|105.02|107.35|104.95|107.45|105.05|107.35|104.95|0
1652109760000|2022-05-09 15:22:40|107.49|105.09|107.49|105.09|107.49|105.09|107.42|105.02|0
1652109770000|2022-05-09 15:22:50|107.63|105.23|107.7|105.3|107.7|105.3|107.63|105.23|0
1652109780000|2022-05-09 15:23:00|107.56|105.16|107.56|105.16|107.56|105.16|107.42|105.02|0
1652109790000|2022-05-09 15:23:10|107.42|105.02|107.35|104.95|107.56|105.16|107.35|104.95|0
1652109800000|2022-05-09 15:23:20|107.42|105.02|107.49|105.09|107.49|105.09|107.42|105.02|0
1652109810000|2022-05-09 15:23:30|107.63|105.23|107.21|104.81|107.63|105.23|107.21|104.81|0
1652109820000|2022-05-09 15:23:40|106.72|104.32|107.07|104.67|107.07|104.67|106.72|104.32|0
1652109830000|2022-05-09 15:23:50|107.49|105.09|107.14|104.74|107.49|105.09|107.14|104.74|0
1652109840000|2022-05-09 15:24:00|107|104.6|107.21|104.81|107.21|104.81|107|104.6|0
1652109850000|2022-05-09 15:24:10|107.35|104.95|107.42|105.02|107.42|105.02|107.14|104.74|0
1652109860000|2022-05-09 15:24:20|107.52|105.12|107|104.6|107.52|105.12|107|104.6|0
1652109870000|2022-05-09 15:24:30|106.93|104.53|107.07|104.67|107.21|104.81|106.93|104.53|0
1652109880000|2022-05-09 15:24:40|107.24|104.84|107.63|105.23|107.63|105.23|107.24|104.84|0
1652109890000|2022-05-09 15:24:50|107.42|105.02|107.28|104.88|107.49|105.09|107.28|104.88|0
1652109900000|2022-05-09 15:25:00|107.14|104.74|106.86|104.46|107.14|104.74|106.65|104.25|0
1652109910000|2022-05-09 15:25:10|107.07|104.67|107|104.6|107.35|104.95|107|104.6|0
1652109920000|2022-05-09 15:25:20|107.07|104.67|107.17|104.77|107.17|104.77|107.07|104.67|0
1652109930000|2022-05-09 15:25:30|106.86|104.46|106.72|104.32|106.93|104.53|106.72|104.32|0
1652109940000|2022-05-09 15:25:40|106.79|104.39|106.65|104.25|106.79|104.39|106.58|104.18|0
1652109950000|2022-05-09 15:25:50|106.61|104.21|106.86|104.46|106.86|104.46|106.61|104.21|0
1652109960000|2022-05-09 15:26:00|106.68|104.28|106.37|103.97|106.68|104.28|106.3|103.9|0
1652109970000|2022-05-09 15:26:10|106.3|103.9|106.23|103.83|106.3|103.9|106.23|103.83|0
1652109980000|2022-05-09 15:26:20|106.06|103.66|106.17|103.77|106.17|103.77|106.03|103.63|0
1652109990000|2022-05-09 15:26:30|106.1|103.7|106.37|103.97|106.37|103.97|106.03|103.63|0
1652110000000|2022-05-09 15:26:40|106.2|103.8|106.27|103.87|106.3|103.9|106.2|103.8|0
1652110010000|2022-05-09 15:26:50|106.37|103.97|106.79|104.39|106.79|104.39|106.37|103.97|0
1652110020000|2022-05-09 15:27:00|106.58|104.18|106.93|104.53|106.93|104.53|106.51|104.11|0
1652110030000|2022-05-09 15:27:10|106.86|104.46|106.65|104.25|106.86|104.46|106.65|104.25|0
1652110040000|2022-05-09 15:27:20|106.58|104.18|106.58|104.18|106.72|104.32|106.58|104.18|0
1652110050000|2022-05-09 15:27:30|106.86|104.46|106.65|104.25|106.86|104.46|106.65|104.25|0
1652110060000|2022-05-09 15:27:40|106.58|104.18|106.44|104.04|106.58|104.18|106.37|103.97|0
1652110070000|2022-05-09 15:27:50|106.3|103.9|106.37|103.97|106.37|103.97|106.3|103.9|0
1652110080000|2022-05-09 15:28:00|106.1|103.7|105.96|103.56|106.17|103.77|105.96|103.56|0
1652110090000|2022-05-09 15:28:10|106.03|103.63|105.89|103.49|106.03|103.63|105.89|103.49|0
1652110100000|2022-05-09 15:28:20|105.75|103.35|106.58|104.18|106.58|104.18|105.75|103.35|0
1652110110000|2022-05-09 15:28:30|106.44|104.04|106.86|104.46|106.86|104.46|106.44|104.04|0
1652110120000|2022-05-09 15:28:40|106.82|104.42|106.61|104.21|106.82|104.42|106.61|104.21|0
1652110130000|2022-05-09 15:28:50|106.86|104.46|107.21|104.81|107.21|104.81|106.86|104.46|0
1652110140000|2022-05-09 15:29:00|107.28|104.88|107.21|104.81|107.28|104.88|107.21|104.81|0
1652110150000|2022-05-09 15:29:10|107.14|104.74|106.44|104.04|107.14|104.74|106.44|104.04|0
1652110160000|2022-05-09 15:29:20|106.51|104.11|106.58|104.18|106.58|104.18|106.44|104.04|0
1652110170000|2022-05-09 15:29:30|106.65|104.25|106.23|103.83|106.65|104.25|106.23|103.83|0
1652110180000|2022-05-09 15:29:40|106.37|103.97|106.03|103.63|106.37|103.97|106.03|103.63|0
1652110190000|2022-05-09 15:29:50|106.16|103.76|106.1|103.7|106.16|103.76|106.03|103.63|0
1652110200000|2022-05-09 15:30:00|106.03|103.63|106.16|103.76|106.16|103.76|106.03|103.63|0
1652110210000|2022-05-09 15:30:10|106.03|103.63|105.82|103.42|106.03|103.63|105.82|103.42|0
1652110220000|2022-05-09 15:30:20|105.75|103.35|105.27|102.87|105.75|103.35|105.27|102.87|0
1652110230000|2022-05-09 15:30:30|105.23|102.83|105.2|102.8|105.23|102.83|105.2|102.8|0
1652110240000|2022-05-09 15:30:40|105.34|102.94|105.13|102.73|105.34|102.94|105.13|102.73|0
1652110250000|2022-05-09 15:30:50|105.2|102.8|105.03|102.63|105.27|102.87|105.03|102.63|0
1652110260000|2022-05-09 15:31:00|105.06|102.66|105.13|102.73|105.13|102.73|104.92|102.52|0
1652110270000|2022-05-09 15:31:10|105.2|102.8|105.27|102.87|105.27|102.87|105.2|102.8|0
1652110280000|2022-05-09 15:31:20|105.16|102.76|105.27|102.87|105.27|102.87|105.16|102.76|0
1652110290000|2022-05-09 15:31:30|105.34|102.94|104.99|102.59|105.34|102.94|104.99|102.59|0
1652110300000|2022-05-09 15:31:40|105.06|102.66|105.06|102.66|105.13|102.73|105.06|102.66|0
1652110310000|2022-05-09 15:31:50|104.99|102.59|103.46|101.06|105.06|102.66|103.46|101.06|0
1652110320000|2022-05-09 15:32:00|105.48|103.08|105.37|102.97|105.48|103.08|105.37|102.97|0
1652110330000|2022-05-09 15:32:10|105.48|103.08|105.27|102.87|105.48|103.08|105.27|102.87|0
1652110340000|2022-05-09 15:32:20|105.61|103.21|105.54|103.14|105.61|103.21|105.48|103.08|0
1652110350000|2022-05-09 15:32:30|105.34|102.94|105.2|102.8|105.34|102.94|105.2|102.8|0
1652110360000|2022-05-09 15:32:40|105.13|102.73|104.93|102.53|105.13|102.73|104.93|102.53|0
1652110370000|2022-05-09 15:32:50|104.86|102.46|105.27|102.87|105.41|103.01|104.86|102.46|0
1652110380000|2022-05-09 15:33:00|105.06|102.66|104.52|102.12|105.06|102.66|104.45|102.05|0
1652110390000|2022-05-09 15:33:10|104.58|102.18|105|102.6|105|102.6|104.58|102.18|0
1652110400000|2022-05-09 15:33:20|105.34|102.94|105.75|103.35|105.75|103.35|105.34|102.94|0
1652110410000|2022-05-09 15:33:30|105.96|103.56|106.03|103.63|106.1|103.7|105.82|103.42|0
1652110420000|2022-05-09 15:33:40|105.96|103.56|106.1|103.7|106.1|103.7|105.82|103.42|0
1652110430000|2022-05-09 15:33:50|106.37|103.97|106.23|103.83|106.37|103.97|106.23|103.83|0
1652110440000|2022-05-09 15:34:00|106.37|103.97|106.51|104.11|106.51|104.11|106.3|103.9|0
1652110450000|2022-05-09 15:34:10|106.79|104.39|106.86|104.46|107|104.6|106.79|104.39|0
1652110460000|2022-05-09 15:34:20|106.72|104.32|107.07|104.67|107.07|104.67|106.72|104.32|0
1652110470000|2022-05-09 15:34:30|106.93|104.53|107.2|104.8|107.2|104.8|106.79|104.39|0
1652110480000|2022-05-09 15:34:40|107.27|104.87|107.41|105.01|107.41|105.01|107.13|104.73|0
1652110490000|2022-05-09 15:34:50|107.34|104.94|107.13|104.73|107.34|104.94|107.07|104.67|0
1652110500000|2022-05-09 15:35:00|107.2|104.8|108.04|105.64|108.04|105.64|107.2|104.8|0
1652110510000|2022-05-09 15:35:10|107.62|105.22|107.9|105.5|107.9|105.5|107.62|105.22|0
1652110520000|2022-05-09 15:35:20|107.83|105.43|107.55|105.15|107.83|105.43|107.41|105.01|0
1652110530000|2022-05-09 15:35:30|107.34|104.94|107.83|105.43|107.83|105.43|107.34|104.94|0
1652110540000|2022-05-09 15:35:40|107.97|105.57|107.59|105.19|108.04|105.64|107.59|105.19|0
1652110550000|2022-05-09 15:35:50|107.55|105.15|107.2|104.8|107.55|105.15|107.06|104.66|0
1652110560000|2022-05-09 15:36:00|107.13|104.73|107.13|104.73|107.2|104.8|107.13|104.73|0
1652110570000|2022-05-09 15:36:10|107.2|104.8|107.66|105.26|107.69|105.29|107.2|104.8|0
1652110580000|2022-05-09 15:36:20|107.69|105.29|107.41|105.01|107.69|105.29|107.34|104.94|0
1652110590000|2022-05-09 15:36:30|107.48|105.08|107.48|105.08|107.55|105.15|107.48|105.08|0
1652110600000|2022-05-09 15:36:40|107.41|105.01|107.27|104.87|107.55|105.15|107.27|104.87|0
1652110610000|2022-05-09 15:36:50|107.13|104.73|107.06|104.66|107.13|104.73|107.06|104.66|0
1652110620000|2022-05-09 15:37:00|107|104.6|107.27|104.87|107.27|104.87|107|104.6|0
1652110630000|2022-05-09 15:37:10|107.13|104.73|107.13|104.73|107.27|104.87|107.13|104.73|0
1652110640000|2022-05-09 15:37:20|107.2|104.8|107.06|104.66|107.2|104.8|106.99|104.59|0
1652110650000|2022-05-09 15:37:30|106.93|104.53|106.72|104.32|106.93|104.53|106.65|104.25|0
1652110660000|2022-05-09 15:37:40|107.06|104.66|106.93|104.53|107.2|104.8|106.93|104.53|0
1652110670000|2022-05-09 15:37:50|107.13|104.73|107.06|104.66|107.13|104.73|107.06|104.66|0
1652110680000|2022-05-09 15:38:00|107.41|105.01|107.31|104.91|107.41|105.01|107.31|104.91|0
1652110690000|2022-05-09 15:38:10|107.48|105.08|107.83|105.43|107.83|105.43|107.48|105.08|0
1652110700000|2022-05-09 15:38:20|107.69|105.29|108.04|105.64|108.04|105.64|107.69|105.29|0
1652110710000|2022-05-09 15:38:30|107.97|105.57|108.46|106.06|108.46|106.06|107.97|105.57|0
1652110720000|2022-05-09 15:38:40|108.39|105.99|108.39|105.99|108.39|105.99|108.11|105.71|0
1652110730000|2022-05-09 15:38:50|108.53|106.13|109.09|106.69|109.09|106.69|108.53|106.13|0
1652110740000|2022-05-09 15:39:00|109.23|106.83|109.02|106.62|109.23|106.83|108.95|106.55|0
1652110750000|2022-05-09 15:39:10|109.23|106.83|109.59|107.19|109.73|107.33|109.23|106.83|0
1652110760000|2022-05-09 15:39:20|110.15|107.75|110.01|107.61|110.22|107.82|110.01|107.61|0
1652110770000|2022-05-09 15:39:30|109.87|107.47|110.44|108.04|110.44|108.04|109.87|107.47|0
1652110780000|2022-05-09 15:39:40|110.22|107.82|110.22|107.82|110.22|107.82|110.08|107.68|0
1652110790000|2022-05-09 15:39:50|110.36|107.96|110.22|107.82|110.36|107.96|110.01|107.61|0
1652110800000|2022-05-09 15:40:00|110.65|108.25|110.51|108.11|110.65|108.25|110.36|107.96|0
1652110810000|2022-05-09 15:40:10|110.44|108.04|110.58|108.18|110.58|108.18|110.29|107.89|0
1652110820000|2022-05-09 15:40:20|110.29|107.89|110.01|107.61|110.29|107.89|110.01|107.61|0
1652110830000|2022-05-09 15:40:30|109.8|107.4|109.51|107.11|109.8|107.4|109.51|107.11|0
1652110840000|2022-05-09 15:40:40|109.44|107.04|109.41|107.01|109.51|107.11|109.34|106.94|0
1652110850000|2022-05-09 15:40:50|109.3|106.9|109.51|107.11|109.51|107.11|109.16|106.76|0
1652110860000|2022-05-09 15:41:00|109.59|107.19|109.51|107.11|109.59|107.19|109.37|106.97|0
1652110870000|2022-05-09 15:41:10|109.59|107.19|109.58|107.18|109.59|107.19|109.44|107.04|0
1652110880000|2022-05-09 15:41:20|109.41|107.01|110.22|107.82|110.22|107.82|109.41|107.01|0
1652110890000|2022-05-09 15:41:30|110.01|107.61|110.65|108.25|110.65|108.25|110.01|107.61|0
1652110900000|2022-05-09 15:41:40|110.58|108.18|111|108.6|111|108.6|110.58|108.18|0
1652110920000|2022-05-09 15:42:00|111.07|108.67|110.93|108.53|111.07|108.67|110.93|108.53|0
1652110930000|2022-05-09 15:42:10|111.04|108.64|110.86|108.46|111.07|108.67|110.86|108.46|0
1652110940000|2022-05-09 15:42:20|110.93|108.53|110.79|108.39|111|108.6|110.79|108.39|0
1652110950000|2022-05-09 15:42:30|110.51|108.11|111|108.6|111|108.6|110.51|108.11|0
1652110960000|2022-05-09 15:42:40|110.93|108.53|111|108.6|111|108.6|110.93|108.53|0
1652110970000|2022-05-09 15:42:50|111.07|108.67|111.5|109.1|111.5|109.1|111.07|108.67|0
1652110980000|2022-05-09 15:43:00|111.36|108.96|111|108.6|111.36|108.96|110.93|108.53|0
1652110990000|2022-05-09 15:43:10|111.43|109.03|112.18|109.78|112.22|109.82|111.43|109.03|0
1652111000000|2022-05-09 15:43:20|111.93|109.53|112|109.6|112|109.6|111.79|109.39|0
1652111010000|2022-05-09 15:43:30|111.93|109.53|111.65|109.25|111.93|109.53|111.65|109.25|0
1652111020000|2022-05-09 15:43:40|111.57|109.17|111.43|109.03|111.57|109.17|111.36|108.96|0
1652111030000|2022-05-09 15:43:50|111.36|108.96|111|108.6|111.57|109.17|111|108.6|0
1652111040000|2022-05-09 15:44:00|110.54|108.14|110.54|108.14|110.61|108.21|110.54|108.14|0
1652111050000|2022-05-09 15:44:10|110.36|107.96|110.29|107.89|110.5|108.1|110.29|107.89|0
1652111060000|2022-05-09 15:44:20|110.22|107.82|110.36|107.96|110.36|107.96|110.15|107.75|0
1652111070000|2022-05-09 15:44:30|110.29|107.89|110.22|107.82|110.29|107.89|110.22|107.82|0
1652111080000|2022-05-09 15:44:40|110.72|108.32|110.65|108.25|110.72|108.32|110.5|108.1|0
1652111090000|2022-05-09 15:44:50|110.58|108.18|110.58|108.18|110.58|108.18|110.43|108.03|0
1652111100000|2022-05-09 15:45:00|110.36|107.96|110.5|108.1|110.5|108.1|110.29|107.89|0
1652111110000|2022-05-09 15:45:10|110.36|107.96|110.15|107.75|110.36|107.96|110.15|107.75|0
1652111120000|2022-05-09 15:45:20|110.08|107.68|109.87|107.47|110.08|107.68|109.87|107.47|0
1652111130000|2022-05-09 15:45:30|109.94|107.54|110.15|107.75|110.15|107.75|109.94|107.54|0
1652111140000|2022-05-09 15:45:40|110.18|107.78|110.43|108.03|110.43|108.03|110.18|107.78|0
1652111150000|2022-05-09 15:45:50|110.22|107.82|109.94|107.54|110.36|107.96|109.23|106.83|0
1652111160000|2022-05-09 15:46:00|110.22|107.82|109.79|107.39|110.36|107.96|109.79|107.39|0
1652111170000|2022-05-09 15:46:10|109.51|107.11|109.72|107.32|109.72|107.32|109.51|107.11|0
1652111180000|2022-05-09 15:46:20|109.65|107.25|109.87|107.47|109.87|107.47|109.51|107.11|0
1652111190000|2022-05-09 15:46:30|109.79|107.39|109.83|107.43|109.83|107.43|109.65|107.25|0
1652111200000|2022-05-09 15:46:40|109.58|107.18|109.3|106.9|109.58|107.18|109.3|106.9|0
1652111210000|2022-05-09 15:46:50|109.58|107.18|109.94|107.54|109.94|107.54|109.58|107.18|0
1652111220000|2022-05-09 15:47:00|110.01|107.61|110.08|107.68|110.65|108.25|110.01|107.61|0
1652111230000|2022-05-09 15:47:10|109.94|107.54|109.65|107.25|109.97|107.57|109.65|107.25|0
1652111240000|2022-05-09 15:47:20|109.3|106.9|109.16|106.76|109.3|106.9|109.16|106.76|0
1652111250000|2022-05-09 15:47:30|109.26|106.86|109.62|107.22|109.65|107.25|109.26|106.86|0
1652111260000|2022-05-09 15:47:40|109.72|107.32|109.79|107.39|109.79|107.39|109.54|107.14|0
1652111270000|2022-05-09 15:47:50|109.62|107.22|109.44|107.04|109.62|107.22|109.44|107.04|0
1652111280000|2022-05-09 15:48:00|109.23|106.83|109.44|107.04|109.44|107.04|109.23|106.83|0
1652111290000|2022-05-09 15:48:10|109.79|107.39|109.47|107.07|109.79|107.39|109.47|107.07|0
1652111300000|2022-05-09 15:48:20|109.44|107.04|109.79|107.39|109.79|107.39|109.44|107.04|0
1652111310000|2022-05-09 15:48:30|110.22|107.82|109.86|107.46|110.22|107.82|109.86|107.46|0
1652111320000|2022-05-09 15:48:40|109.51|107.11|109.44|107.04|109.51|107.11|109.44|107.04|0
1652111330000|2022-05-09 15:48:50|109.37|106.97|109.26|106.86|109.51|107.11|109.26|106.86|0
1652111340000|2022-05-09 15:49:00|109.02|106.62|109.09|106.69|109.12|106.72|109.02|106.62|0
1652111350000|2022-05-09 15:49:10|109.02|106.62|108.73|106.33|109.02|106.62|108.73|106.33|0
1652111360000|2022-05-09 15:49:20|108.8|106.4|108.66|106.26|108.87|106.47|108.66|106.26|0
1652111370000|2022-05-09 15:49:30|108.59|106.19|108.63|106.23|108.63|106.23|108.59|106.19|0
1652111380000|2022-05-09 15:49:40|108.59|106.19|108.73|106.33|108.87|106.47|108.59|106.19|0
1652111390000|2022-05-09 15:49:50|109.02|106.62|109.02|106.62|109.19|106.79|108.94|106.54|0
1652111400000|2022-05-09 15:50:00|109.09|106.69|109.83|107.43|109.86|107.46|109.09|106.69|0
1652111410000|2022-05-09 15:50:10|109.44|107.04|109.12|106.72|109.44|107.04|109.12|106.72|0
1652111420000|2022-05-09 15:50:20|109.09|106.69|109.72|107.32|109.72|107.32|109.09|106.69|0
1652111430000|2022-05-09 15:50:30|109.58|107.18|109.79|107.39|109.79|107.39|109.58|107.18|0
1652111440000|2022-05-09 15:50:40|109.72|107.32|110.5|108.1|110.5|108.1|109.72|107.32|0
1652111450000|2022-05-09 15:50:50|111|108.6|111.15|108.75|111.22|108.82|111|108.6|0
1652111460000|2022-05-09 15:51:00|111.22|108.82|111.5|109.1|111.5|109.1|111.22|108.82|0
1652111470000|2022-05-09 15:51:10|111.36|108.96|111.43|109.03|111.5|109.1|111.36|108.96|0
1652111480000|2022-05-09 15:51:20|111.29|108.89|111.43|109.03|111.57|109.17|111.29|108.89|0
1652111490000|2022-05-09 15:51:30|111.36|108.96|111.5|109.1|111.5|109.1|111.36|108.96|0
1652111500000|2022-05-09 15:51:40|111.43|109.03|111.43|109.03|111.43|109.03|111.43|109.03|0
1652111510000|2022-05-09 15:51:50|111.5|109.1|111.43|109.03|111.5|109.1|111.29|108.89|0
1652111520000|2022-05-09 15:52:00|111|108.6|110.36|107.96|111|108.6|110.36|107.96|0
1652111530000|2022-05-09 15:52:10|111|108.6|111.04|108.64|111.04|108.64|111|108.6|0
1652111540000|2022-05-09 15:52:20|111|108.6|111.36|108.96|111.36|108.96|111|108.6|0
1652111550000|2022-05-09 15:52:30|111.43|109.03|111.57|109.17|111.57|109.17|111.43|109.03|0
1652111560000|2022-05-09 15:52:40|111.36|108.96|111.47|109.07|111.47|109.07|111.36|108.96|0
1652111570000|2022-05-09 15:52:50|111.43|109.03|111.5|109.1|111.5|109.1|111.36|108.96|0
1652111580000|2022-05-09 15:53:00|111.43|109.03|111.36|108.96|111.43|109.03|111.36|108.96|0
1652111590000|2022-05-09 15:53:10|111.25|108.85|111.36|108.96|111.36|108.96|111.25|108.85|0
1652111600000|2022-05-09 15:53:20|111.43|109.03|111.29|108.89|111.43|109.03|111.29|108.89|0
1652111610000|2022-05-09 15:53:30|111.14|108.74|111.07|108.67|111.22|108.82|111.07|108.67|0
1652111620000|2022-05-09 15:53:40|111|108.6|110.79|108.39|111|108.6|110.5|108.1|0
1652111630000|2022-05-09 15:53:50|110.64|108.24|110.22|107.82|110.64|108.24|110.22|107.82|0
1652111640000|2022-05-09 15:54:00|110.29|107.89|110.32|107.92|110.57|108.17|110.22|107.82|0
1652111650000|2022-05-09 15:54:10|110.18|107.78|110.79|108.39|110.79|108.39|110.18|107.78|0
1652111660000|2022-05-09 15:54:20|110.5|108.1|110.89|108.49|110.89|108.49|110.5|108.1|0
1652111670000|2022-05-09 15:54:30|111.22|108.82|111|108.6|111.43|109.03|111|108.6|0
1652111680000|2022-05-09 15:54:40|111.07|108.67|111.22|108.82|111.29|108.89|111.07|108.67|0
1652111690000|2022-05-09 15:54:50|111.14|108.74|111.14|108.74|111.22|108.82|111.14|108.74|0
1652111700000|2022-05-09 15:55:00|111.36|108.96|110.36|107.96|111.36|108.96|110.36|107.96|0
1652111710000|2022-05-09 15:55:10|110.5|108.1|110.43|108.03|110.57|108.17|110.43|108.03|0
1652111720000|2022-05-09 15:55:20|110.5|108.1|110.57|108.17|110.72|108.32|110.5|108.1|0
1652111730000|2022-05-09 15:55:30|110.36|107.96|110.64|108.24|110.86|108.46|110.18|107.78|0
1652111740000|2022-05-09 15:55:40|110.79|108.39|110.86|108.46|110.86|108.46|110.79|108.39|0
1652111750000|2022-05-09 15:55:50|110.93|108.53|111.29|108.89|111.29|108.89|110.93|108.53|0
1652111760000|2022-05-09 15:56:00|111.57|109.17|111.5|109.1|111.57|109.17|111.5|109.1|0
1652111770000|2022-05-09 15:56:10|111.46|109.06|111.43|109.03|111.57|109.17|111.43|109.03|0
1652111780000|2022-05-09 15:56:20|111.57|109.17|111.43|109.03|111.57|109.17|111.43|109.03|0
1652111790000|2022-05-09 15:56:30|111.5|109.1|111.57|109.17|111.57|109.17|111.5|109.1|0
1652111800000|2022-05-09 15:56:40|111.5|109.1|111.29|108.89|111.5|109.1|111.29|108.89|0
1652111810000|2022-05-09 15:56:50|111.5|109.1|111.57|109.17|111.57|109.17|111.43|109.03|0
1652111820000|2022-05-09 15:57:00|111.5|109.1|111.07|108.67|111.5|109.1|111.07|108.67|0
1652111830000|2022-05-09 15:57:10|110.79|108.39|110.64|108.24|110.93|108.53|110.64|108.24|0
1652111840000|2022-05-09 15:57:20|110.79|108.39|110.61|108.21|110.79|108.39|110.61|108.21|0
1652111850000|2022-05-09 15:57:30|110.86|108.46|111.14|108.74|111.14|108.74|110.86|108.46|0
1652111860000|2022-05-09 15:57:40|111.39|108.99|111.43|109.03|111.43|109.03|111.39|108.99|0
1652111870000|2022-05-09 15:57:50|111.5|109.1|111.57|109.17|111.57|109.17|111.5|109.1|0
1652111880000|2022-05-09 15:58:00|112.15|109.75|112.15|109.75|112.15|109.75|112|109.6|0
1652111890000|2022-05-09 15:58:10|112|109.6|111.86|109.46|112|109.6|111.86|109.46|0
1652111900000|2022-05-09 15:58:20|111.79|109.39|111.5|109.1|111.82|109.42|111.5|109.1|0
1652111910000|2022-05-09 15:58:30|111.07|108.67|110.89|108.49|111.29|108.89|110.89|108.49|0
1652111920000|2022-05-09 15:58:40|110.79|108.39|110.22|107.82|110.79|108.39|110.14|107.74|0
1652111930000|2022-05-09 15:58:50|110.29|107.89|109.93|107.53|110.43|108.03|109.93|107.53|0
1652111940000|2022-05-09 15:59:00|109.79|107.39|109.79|107.39|109.79|107.39|109.65|107.25|0
1652111950000|2022-05-09 15:59:10|109.93|107.53|110.14|107.74|110.14|107.74|109.93|107.53|0
1652111960000|2022-05-09 15:59:20|110|107.6|110.39|107.99|110.39|107.99|110|107.6|0
1652111970000|2022-05-09 15:59:30|110.32|107.92|110.14|107.74|110.36|107.96|110.14|107.74|0
1652111980000|2022-05-09 15:59:40|110.22|107.82|110.43|108.03|110.43|108.03|110.22|107.82|0
1652111990000|2022-05-09 15:59:50|110.5|108.1|110.43|108.03|110.53|108.13|110.43|108.03|0
1652112000000|2022-05-09 16:00:00|110.5|108.1|110.36|107.96|110.5|108.1|110.29|107.89|0
1652112010000|2022-05-09 16:00:10|110.14|107.74|110|107.6|110.14|107.74|109.93|107.53|0
1652112020000|2022-05-09 16:00:20|110.11|107.71|109.79|107.39|110.11|107.71|109.72|107.32|0
1652112030000|2022-05-09 16:00:30|110|107.6|109.86|107.46|110|107.6|109.86|107.46|0
1652112040000|2022-05-09 16:00:40|109.79|107.39|109.72|107.32|109.79|107.39|109.65|107.25|0
1652112050000|2022-05-09 16:00:50|109.86|107.46|109.15|106.75|109.86|107.46|109.05|106.65|0
1652112060000|2022-05-09 16:01:00|109.01|106.61|108.9|106.5|109.08|106.68|108.9|106.5|0
1652112070000|2022-05-09 16:01:10|108.73|106.33|108.59|106.19|108.73|106.33|108.38|105.98|0
1652112080000|2022-05-09 16:01:20|108.52|106.12|108.45|106.05|108.66|106.26|108.45|106.05|0
1652112090000|2022-05-09 16:01:30|108.59|106.19|108.59|106.19|108.66|106.26|108.52|106.12|0
1652112100000|2022-05-09 16:01:40|108.45|106.05|108.38|105.98|108.45|106.05|108.38|105.98|0
1652112110000|2022-05-09 16:01:50|108.17|105.77|108.17|105.77|108.17|105.77|108.03|105.63|0
1652112120000|2022-05-09 16:02:00|108.24|105.84|107.61|105.21|108.24|105.84|107.61|105.21|0
1652112130000|2022-05-09 16:02:10|107.68|105.28|107.68|105.28|107.68|105.28|107.61|105.21|0
1652112140000|2022-05-09 16:02:20|107.78|105.38|108.41|106.01|108.41|106.01|107.78|105.38|0
1652112150000|2022-05-09 16:02:30|108.59|106.19|108.45|106.05|108.8|106.4|108.45|106.05|0
1652112160000|2022-05-09 16:02:40|108.38|105.98|108.03|105.63|108.38|105.98|108.03|105.63|0
1652112170000|2022-05-09 16:02:50|108.17|105.77|107.75|105.35|108.17|105.77|107.47|105.07|0
1652112180000|2022-05-09 16:03:00|108.03|105.63|107.75|105.35|108.24|105.84|107.75|105.35|0
1652112190000|2022-05-09 16:03:10|107.68|105.28|107.64|105.24|107.68|105.28|107.64|105.24|0
1652112200000|2022-05-09 16:03:20|107.68|105.28|108.64|106.24|108.64|106.24|107.68|105.28|0
1652112210000|2022-05-09 16:03:30|107.65|105.25|107.72|105.32|107.86|105.46|107.65|105.25|0
1652112220000|2022-05-09 16:03:40|107.79|105.39|107.51|105.11|107.79|105.39|107.51|105.11|0
1652112230000|2022-05-09 16:03:50|107.65|105.25|107.41|105.01|107.65|105.25|107.41|105.01|0
1652112240000|2022-05-09 16:04:00|107.44|105.04|107.65|105.25|107.65|105.25|107.38|104.98|0
1652112250000|2022-05-09 16:04:10|107.86|105.46|107.65|105.25|107.86|105.46|107.65|105.25|0
1652112260000|2022-05-09 16:04:20|107.58|105.18|107.72|105.32|107.72|105.32|107.58|105.18|0
1652112270000|2022-05-09 16:04:30|107.79|105.39|107.93|105.53|108|105.6|107.79|105.39|0
1652112280000|2022-05-09 16:04:40|107.86|105.46|107.72|105.32|107.86|105.46|107.72|105.32|0
1652112290000|2022-05-09 16:04:50|107.69|105.29|107.9|105.5|108|105.6|107.69|105.29|0
1652112300000|2022-05-09 16:05:00|107.93|105.53|107.79|105.39|108|105.6|107.65|105.25|0
1652112310000|2022-05-09 16:05:10|107.76|105.36|107.86|105.46|107.93|105.53|107.76|105.36|0
1652112320000|2022-05-09 16:05:20|107.72|105.32|107.93|105.53|107.93|105.53|107.72|105.32|0
1652112330000|2022-05-09 16:05:30|108|105.6|108.21|105.81|108.21|105.81|107.79|105.39|0
1652112340000|2022-05-09 16:05:40|109.41|107.01|108.99|106.59|109.41|107.01|108.99|106.59|0
1652112350000|2022-05-09 16:05:50|109.34|106.94|108.57|106.17|109.34|106.94|108.57|106.17|0
1652112360000|2022-05-09 16:06:00|108.6|106.2|108.43|106.03|108.6|106.2|108.25|105.85|0
1652112370000|2022-05-09 16:06:10|108.6|106.2|109.3|106.9|109.3|106.9|108.6|106.2|0
1652112380000|2022-05-09 16:06:20|109.23|106.83|109.13|106.73|109.23|106.83|108.85|106.45|0
1652112390000|2022-05-09 16:06:30|110.08|107.68|109.48|107.08|110.08|107.68|109.38|106.98|0
1652112400000|2022-05-09 16:06:40|109.7|107.3|110.26|107.86|110.41|108.01|109.52|107.12|0
1652112410000|2022-05-09 16:06:50|110.33|107.93|110.88|108.48|110.88|108.48|109.41|107.01|0
1652112420000|2022-05-09 16:07:00|111.31|108.91|111.03|108.63|111.45|109.05|111.03|108.63|0
1652112430000|2022-05-09 16:07:10|111.06|108.66|111.17|108.77|111.28|108.88|111.06|108.66|0
1652112440000|2022-05-09 16:07:20|111.21|108.81|111.06|108.66|111.28|108.88|111.06|108.66|0
1652112450000|2022-05-09 16:07:30|111.28|108.88|111.81|109.41|111.85|109.45|111.28|108.88|0
1652112460000|2022-05-09 16:07:40|111.78|109.38|112.5|110.1|112.5|110.1|111.78|109.38|0
1652112470000|2022-05-09 16:07:50|112.72|110.32|112.79|110.39|112.79|110.39|112.64|110.24|0
1652112480000|2022-05-09 16:08:00|112.93|110.53|112.93|110.53|113.11|110.71|112.93|110.53|0
1652112490000|2022-05-09 16:08:10|113.01|110.61|112.93|110.53|113.01|110.61|112.86|110.46|0
1652112500000|2022-05-09 16:08:20|112.5|110.1|112.28|109.88|112.5|110.1|112.28|109.88|0
1652112510000|2022-05-09 16:08:30|112|109.6|112.36|109.96|112.36|109.96|112|109.6|0
1652112520000|2022-05-09 16:08:40|112.28|109.88|112.07|109.67|112.28|109.88|112|109.6|0
1652112530000|2022-05-09 16:08:50|112.36|109.96|112|109.6|112.36|109.96|112|109.6|0
1652112540000|2022-05-09 16:09:00|112.07|109.67|112.17|109.77|112.17|109.77|111.92|109.52|0
1652112550000|2022-05-09 16:09:10|112.07|109.67|111.85|109.45|112.14|109.74|111.85|109.45|0
1652112560000|2022-05-09 16:09:20|111.92|109.52|112.36|109.96|112.36|109.96|111.92|109.52|0
1652112570000|2022-05-09 16:09:30|112.57|110.17|112.14|109.74|112.57|110.17|112.14|109.74|0
1652112580000|2022-05-09 16:09:40|112.07|109.67|111.42|109.02|112.07|109.67|111.42|109.02|0
1652112590000|2022-05-09 16:09:50|111.13|108.73|111.17|108.77|111.28|108.88|111.06|108.66|0
1652112600000|2022-05-09 16:10:00|111.42|109.02|112.28|109.88|112.28|109.88|111.42|109.02|0
1652112610000|2022-05-09 16:10:10|112.14|109.74|112.28|109.88|112.28|109.88|111.99|109.59|0
1652112620000|2022-05-09 16:10:20|112.43|110.03|112.93|110.53|112.93|110.53|112.43|110.03|0
1652112630000|2022-05-09 16:10:30|112.86|110.46|113.08|110.68|113.15|110.75|112.86|110.46|0
1652112640000|2022-05-09 16:10:40|113.15|110.75|113.15|110.75|113.15|110.75|113.15|110.75|0
1652112650000|2022-05-09 16:10:50|113.08|110.68|113.11|110.71|113.11|110.71|113.01|110.61|0
1652112660000|2022-05-09 16:11:00|113.15|110.75|113.15|110.75|113.15|110.75|113.04|110.64|0
1652112670000|2022-05-09 16:11:10|113.08|110.68|113|110.6|113.15|110.75|113|110.6|0
1652112680000|2022-05-09 16:11:20|113.04|110.64|112.64|110.24|113.04|110.64|112.5|110.1|0
1652112690000|2022-05-09 16:11:30|112.86|110.46|113.08|110.68|113.08|110.68|112.86|110.46|0
1652112700000|2022-05-09 16:11:40|113.15|110.75|113.15|110.75|113.15|110.75|113.08|110.68|0
1652112710000|2022-05-09 16:11:50|113.08|110.68|112.86|110.46|113.08|110.68|112.86|110.46|0
1652112720000|2022-05-09 16:12:00|112.79|110.39|112.86|110.46|112.86|110.46|112.64|110.24|0
1652112730000|2022-05-09 16:12:10|112.93|110.53|112.86|110.46|113|110.6|112.86|110.46|0
1652112740000|2022-05-09 16:12:20|113.08|110.68|113.04|110.64|113.15|110.75|113.04|110.64|0
1652112750000|2022-05-09 16:12:30|113.08|110.68|112.64|110.24|113.08|110.68|112.64|110.24|0
1652112760000|2022-05-09 16:12:40|113|110.6|113|110.6|113.04|110.64|112.93|110.53|0
1652112770000|2022-05-09 16:12:50|113.15|110.75|113.15|110.75|113.15|110.75|113.15|110.75|0
1652112780000|2022-05-09 16:13:00|113.58|111.18|113.88|111.48|113.88|111.48|113.58|111.18|0
1652112790000|2022-05-09 16:13:10|113.66|111.26|113.88|111.48|113.88|111.48|113.66|111.26|0
1652112800000|2022-05-09 16:13:20|114.09|111.69|114.09|111.69|114.09|111.69|113.88|111.48|0
1652112810000|2022-05-09 16:13:30|113.91|111.51|113.58|111.18|114.02|111.62|113.58|111.18|0
1652112820000|2022-05-09 16:13:40|113.51|111.11|113.44|111.04|113.51|111.11|113.44|111.04|0
1652112830000|2022-05-09 16:13:50|113.62|111.22|113.95|111.55|113.95|111.55|113.51|111.11|0
1652112840000|2022-05-09 16:14:00|114.13|111.73|114.09|111.69|114.13|111.73|114.02|111.62|0
1652112850000|2022-05-09 16:14:10|113.95|111.55|114.27|111.87|114.27|111.87|113.95|111.55|0
1652112860000|2022-05-09 16:14:20|114.31|111.91|114.24|111.84|114.31|111.91|114.24|111.84|0
1652112870000|2022-05-09 16:14:30|114.17|111.77|114.31|111.91|114.31|111.91|114.17|111.77|0
1652112880000|2022-05-09 16:14:40|114.24|111.84|114.09|111.69|114.24|111.84|114.09|111.69|0
1652112890000|2022-05-09 16:14:50|114.02|111.62|113.87|111.47|114.06|111.66|113.87|111.47|0
1652112900000|2022-05-09 16:15:00|113.73|111.33|114.24|111.84|114.24|111.84|113.73|111.33|0
1652112910000|2022-05-09 16:15:10|114.31|111.91|114.31|111.91|114.31|111.91|114.09|111.69|0
1652112930000|2022-05-09 16:15:30|114.97|112.57|114.46|112.06|114.97|112.57|114.46|112.06|0
1652112940000|2022-05-09 16:15:40|114.6|112.2|114.68|112.28|114.68|112.28|114.6|112.2|0
1652112950000|2022-05-09 16:15:50|114.9|112.5|115.56|113.16|115.56|113.16|114.9|112.5|0
1652112960000|2022-05-09 16:16:00|115.63|113.23|115.41|113.01|115.63|113.23|115.41|113.01|0
1652112970000|2022-05-09 16:16:10|115.34|112.94|115.12|112.72|115.34|112.94|115.12|112.72|0
1652112980000|2022-05-09 16:16:20|114.9|112.5|113.2|110.8|114.9|112.5|113.05|110.65|0
1652112990000|2022-05-09 16:16:30|113.09|110.69|113.42|111.02|113.42|111.02|113.09|110.69|0
1652113000000|2022-05-09 16:16:40|113.49|111.09|115.01|112.61|115.08|112.68|113.49|111.09|0
1652113010000|2022-05-09 16:16:50|112.7|110.3|112.62|110.22|112.7|110.3|112.41|110.01|0
1652113020000|2022-05-09 16:17:00|112.55|110.15|112.62|110.22|112.62|110.22|112.48|110.08|0
1652113030000|2022-05-09 16:17:10|112.77|110.37|112.55|110.15|112.77|110.37|112.55|110.15|0
1652113040000|2022-05-09 16:17:20|112.7|110.3|112.7|110.3|112.84|110.44|112.7|110.3|0
1652113050000|2022-05-09 16:17:30|112.8|110.4|112.84|110.44|112.84|110.44|112.8|110.4|0
1652113060000|2022-05-09 16:17:40|113.13|110.73|113.1|110.7|113.13|110.73|113.06|110.66|0
1652113070000|2022-05-09 16:17:50|113.13|110.73|113.57|111.17|113.57|111.17|113.13|110.73|0
1652113080000|2022-05-09 16:18:00|113.42|111.02|113.31|110.91|113.42|111.02|113.28|110.88|0
1652113090000|2022-05-09 16:18:10|113.57|111.17|113.28|110.88|113.57|111.17|113.28|110.88|0
1652113100000|2022-05-09 16:18:20|113.13|110.73|113.28|110.88|113.28|110.88|113.06|110.66|0
1652113110000|2022-05-09 16:18:30|113.42|111.02|113.35|110.95|113.42|111.02|113.35|110.95|0
1652113120000|2022-05-09 16:18:40|113.28|110.88|113.5|111.1|113.5|111.1|113.28|110.88|0
1652113130000|2022-05-09 16:18:50|113.53|111.13|113.35|110.95|113.53|111.13|113.21|110.81|0
1652113140000|2022-05-09 16:19:00|113.42|111.02|113.81|110.93|113.81|111.17|113.42|110.93|0
1652113150000|2022-05-09 16:19:10|113.74|110.86|113.74|110.86|113.81|110.93|113.66|110.78|0
1652113160000|2022-05-09 16:19:20|113.66|110.78|113.26|110.38|113.66|110.78|113.26|110.38|0
1652113170000|2022-05-09 16:19:30|113.37|110.49|112.61|109.73|113.37|110.49|112.61|109.73|0
1652113180000|2022-05-09 16:19:40|112.5|109.62|112.28|109.4|112.5|109.62|112.14|109.26|0
1652113190000|2022-05-09 16:19:50|111.92|109.04|112.65|109.77|112.65|109.77|111.92|109.04|0
1652113200000|2022-05-09 16:20:00|112.36|109.48|112.43|109.55|112.57|109.69|112.36|109.48|0
1652113210000|2022-05-09 16:20:10|112.32|109.44|111.99|109.11|112.32|109.44|111.99|109.11|0
1652113220000|2022-05-09 16:20:20|111.56|108.68|111.78|108.9|111.85|108.97|111.56|108.68|0
1652113230000|2022-05-09 16:20:30|111.74|108.86|111.13|108.25|111.74|108.86|110.7|107.82|0
1652113240000|2022-05-09 16:20:40|110.95|108.07|110.7|107.82|111.13|108.25|110.7|107.82|0
1652113250000|2022-05-09 16:20:50|110.99|108.11|110.7|107.82|110.99|108.11|110.7|107.82|0
1652113260000|2022-05-09 16:21:00|110.84|107.96|110.91|108.03|110.91|108.03|110.84|107.96|0
1652113270000|2022-05-09 16:21:10|110.84|107.96|111.13|108.25|111.13|108.25|110.84|107.96|0
1652113280000|2022-05-09 16:21:20|111.27|108.39|111.49|108.61|111.85|108.97|111.27|108.39|0
1652113290000|2022-05-09 16:21:30|111.52|108.64|111.42|108.54|111.52|108.64|111.42|108.54|0
1652113300000|2022-05-09 16:21:40|111.45|108.57|111.49|108.61|111.49|108.61|111.34|108.46|0
1652113310000|2022-05-09 16:21:50|111.38|108.5|111.34|108.46|111.42|108.54|111.34|108.46|0
1652113320000|2022-05-09 16:22:00|110.99|108.11|111.06|108.18|111.06|108.18|110.99|108.11|0
1652113330000|2022-05-09 16:22:10|110.98|108.1|111.2|108.32|111.34|108.46|110.98|108.1|0
1652113340000|2022-05-09 16:22:20|110.84|107.96|111.13|108.25|111.13|108.25|110.84|107.96|0
1652113350000|2022-05-09 16:22:30|111.27|108.39|110.91|108.03|111.27|108.39|110.91|108.03|0
1652113360000|2022-05-09 16:22:40|110.84|107.96|110.84|107.96|110.91|108.03|110.77|107.89|0
1652113370000|2022-05-09 16:22:50|110.91|108.03|110.98|108.1|111.06|108.18|110.91|108.03|0
1652113380000|2022-05-09 16:23:00|110.73|107.85|110.77|107.89|110.91|108.03|110.73|107.85|0
1652113390000|2022-05-09 16:23:10|110.88|108|110.91|108.03|110.91|108.03|110.84|107.96|0
1652113400000|2022-05-09 16:23:20|111.27|108.39|111.34|108.46|111.34|108.46|111.2|108.32|0
1652113410000|2022-05-09 16:23:30|111.42|108.54|111.27|108.39|111.42|108.54|111.27|108.39|0
1652113420000|2022-05-09 16:23:40|111.42|108.54|111.85|108.97|111.85|108.97|111.42|108.54|0
1652113430000|2022-05-09 16:23:50|111.78|108.9|111.59|108.71|111.78|108.9|111.52|108.64|0
1652113440000|2022-05-09 16:24:00|111.78|108.9|112.5|109.62|112.5|109.62|111.78|108.9|0
1652113450000|2022-05-09 16:24:10|112.9|110.02|113.08|110.2|113.08|110.2|112.86|109.98|0
1652113460000|2022-05-09 16:24:20|113.37|110.49|113.04|110.16|113.37|110.49|113.04|110.16|0
1652113470000|2022-05-09 16:24:30|113.44|110.56|113.01|110.13|113.66|110.78|113.01|110.13|0
1652113480000|2022-05-09 16:24:40|113.3|110.42|112.61|109.73|113.3|110.42|112.61|109.73|0
1652113490000|2022-05-09 16:24:50|112.72|109.84|112.82|109.94|112.82|109.94|112.64|109.76|0
1652113500000|2022-05-09 16:25:00|112.86|109.98|113.44|110.56|113.44|110.56|112.86|109.98|0
1652113510000|2022-05-09 16:25:10|113.22|110.34|113.44|110.56|113.52|110.64|113.22|110.34|0
1652113520000|2022-05-09 16:25:20|113.22|110.34|113.22|110.34|113.37|110.49|113.22|110.34|0
1652113530000|2022-05-09 16:25:30|112.93|110.05|112.06|109.18|112.93|110.05|111.92|109.04|0
1652113540000|2022-05-09 16:25:40|112.17|109.29|111.67|108.79|112.17|109.29|111.67|108.79|0
1652113550000|2022-05-09 16:25:50|111.27|108.39|111.2|108.32|111.27|108.39|111.2|108.32|0
1652113560000|2022-05-09 16:26:00|111.06|108.18|110.27|107.39|111.06|108.18|110.27|107.39|0
1652113570000|2022-05-09 16:26:10|110.48|107.6|110.62|107.74|110.62|107.74|110.48|107.6|0
1652113580000|2022-05-09 16:26:20|110.12|107.24|110.55|107.67|110.55|107.67|110.12|107.24|0
1652113590000|2022-05-09 16:26:30|110.41|107.53|110.12|107.24|110.44|107.56|110.05|107.17|0
1652113600000|2022-05-09 16:26:40|110.2|107.32|110.34|107.46|110.44|107.56|110.2|107.32|0
1652113610000|2022-05-09 16:26:50|110.2|107.32|110.05|107.17|110.27|107.39|110.05|107.17|0
1652113620000|2022-05-09 16:27:00|109.91|107.03|110.27|107.39|110.27|107.39|109.91|107.03|0
1652113630000|2022-05-09 16:27:10|110.2|107.32|110.2|107.32|110.2|107.32|110.05|107.17|0
1652113640000|2022-05-09 16:27:20|110.34|107.46|110.2|107.32|110.34|107.46|110.12|107.24|0
1652113650000|2022-05-09 16:27:30|110.12|107.24|109.91|107.03|110.12|107.24|109.91|107.03|0
1652113660000|2022-05-09 16:27:40|110.12|107.24|109.91|107.03|110.12|107.24|109.91|107.03|0
1652113670000|2022-05-09 16:27:50|110.02|107.14|109.98|107.1|110.02|107.14|109.98|107.1|0
1652113680000|2022-05-09 16:28:00|110.16|107.28|109.98|107.1|110.16|107.28|109.98|107.1|0
1652113690000|2022-05-09 16:28:10|110.09|107.21|110.48|107.6|110.48|107.6|110.09|107.21|0
1652113700000|2022-05-09 16:28:20|110.44|107.56|110.62|107.74|110.62|107.74|110.44|107.56|0
1652113710000|2022-05-09 16:28:30|110.77|107.89|110.27|107.39|110.77|107.89|110.23|107.35|0
1652113720000|2022-05-09 16:28:40|110.34|107.46|110.62|107.74|110.62|107.74|110.27|107.39|0
1652113730000|2022-05-09 16:28:50|110.7|107.82|110.77|107.89|110.77|107.89|110.7|107.82|0
1652113740000|2022-05-09 16:29:00|110.84|107.96|110.44|107.56|110.84|107.96|110.27|107.39|0
1652113750000|2022-05-09 16:29:10|110.41|107.53|111.38|108.5|111.38|108.5|110.37|107.49|0
1652113760000|2022-05-09 16:29:20|111.34|108.46|110.84|107.96|111.34|108.46|110.84|107.96|0
1652113770000|2022-05-09 16:29:30|111.05|108.17|111.2|108.32|111.2|108.32|111.02|108.14|0
1652113780000|2022-05-09 16:29:40|111.23|108.35|111.27|108.39|111.59|108.71|111.23|108.35|0
1652113790000|2022-05-09 16:29:50|111.3|108.42|110.89|108.01|111.3|108.42|110.74|107.86|0
1652113800000|2022-05-09 16:30:00|110.49|107.61|111.39|108.51|111.39|108.51|110.49|107.61|0
1652113810000|2022-05-09 16:30:10|111.75|108.87|111.82|108.94|111.89|109.01|111.75|108.87|0
1652113820000|2022-05-09 16:30:20|112|109.12|112|109.12|112.11|109.23|112|109.12|0
1652113830000|2022-05-09 16:30:30|112.11|109.23|111.56|108.68|112.11|109.23|111.56|108.68|0
1652113840000|2022-05-09 16:30:40|111.46|108.58|110.81|107.93|111.46|108.58|110.81|107.93|0
1652113850000|2022-05-09 16:30:50|110.67|107.79|110.13|107.25|110.67|107.79|110.13|107.25|0
1652113860000|2022-05-09 16:31:00|110.45|107.57|110.88|108|110.88|108|110.45|107.57|0
1652113870000|2022-05-09 16:31:10|110.96|108.08|111.03|108.15|111.28|108.4|110.96|108.08|0
1652113880000|2022-05-09 16:31:20|111.1|108.22|112.9|110.02|112.9|110.02|111.1|108.22|0
1652113890000|2022-05-09 16:31:30|113.59|110.71|113.45|110.57|113.59|110.71|113.34|110.46|0
1652113900000|2022-05-09 16:31:40|112.83|109.95|112.54|109.66|112.9|110.02|112.54|109.66|0
1652113910000|2022-05-09 16:31:50|112.65|109.77|113.12|110.24|113.12|110.24|112.39|109.51|0
1652113920000|2022-05-09 16:32:00|112.39|109.51|112.47|109.59|112.47|109.59|112.32|109.44|0
1652113930000|2022-05-09 16:32:10|112.76|109.88|113.19|110.31|113.19|110.31|112.76|109.88|0
1652113940000|2022-05-09 16:32:20|112.97|110.09|113.23|110.35|113.23|110.35|112.97|110.09|0
1652113950000|2022-05-09 16:32:30|113.77|110.89|113.1|110.7|113.77|111.35|113.1|110.7|0
1652113960000|2022-05-09 16:32:40|112.88|110.48|112.81|110.41|112.95|110.55|112.73|110.33|0
1652113970000|2022-05-09 16:32:50|112.77|110.37|112.77|110.37|112.88|110.48|112.77|110.37|0
1652113980000|2022-05-09 16:33:00|112.73|110.33|113.06|110.66|113.06|110.66|112.73|110.33|0
1652113990000|2022-05-09 16:33:10|112.88|110.48|111.94|109.54|112.91|110.51|111.94|109.54|0
1652114000000|2022-05-09 16:33:20|112.23|109.83|112.44|110.04|112.44|110.04|112.23|109.83|0
1652114010000|2022-05-09 16:33:30|112.3|109.9|112.81|110.41|112.81|110.41|112.3|109.9|0
1652114020000|2022-05-09 16:33:40|112.44|110.04|112.81|110.41|112.81|110.41|112.37|109.97|0
1652114030000|2022-05-09 16:33:50|112.59|110.19|112.26|109.86|112.59|110.19|112.26|109.86|0
1652114040000|2022-05-09 16:34:00|112.66|110.26|112.84|110.44|113.17|110.77|112.66|110.26|0
1652114050000|2022-05-09 16:34:10|112.66|110.26|112.81|110.41|112.81|110.41|112.66|110.26|0
1652114060000|2022-05-09 16:34:20|113.1|110.7|112.95|110.55|113.1|110.7|112.84|110.44|0
1652114070000|2022-05-09 16:34:30|113.17|110.77|113.24|110.84|113.24|110.84|113.13|110.73|0
1652114080000|2022-05-09 16:34:40|113.02|110.62|112.37|109.97|113.02|110.62|112.37|109.97|0
1652114090000|2022-05-09 16:34:50|112.26|109.86|112.08|109.68|112.26|109.86|111.94|109.54|0
1652114100000|2022-05-09 16:35:00|112.23|109.83|112.19|109.79|112.23|109.83|112.12|109.72|0
1652114110000|2022-05-09 16:35:10|112.01|109.61|111.79|109.39|112.08|109.68|111.79|109.39|0
1652114120000|2022-05-09 16:35:20|111.58|109.18|111.22|108.82|111.58|109.18|111.22|108.82|0
1652114130000|2022-05-09 16:35:30|111.39|108.99|111.29|108.89|111.39|108.99|111.14|108.74|0
1652114140000|2022-05-09 16:35:40|111.14|108.74|111.14|108.74|111.14|108.74|111|108.6|0
1652114150000|2022-05-09 16:35:50|111.29|108.89|111.79|109.39|111.79|109.39|111.29|108.89|0
1652114160000|2022-05-09 16:36:00|111.68|109.28|111.54|109.14|111.68|109.28|111.29|108.89|0
1652114170000|2022-05-09 16:36:10|111.43|109.03|111.03|108.63|111.43|109.03|110.93|108.53|0
1652114180000|2022-05-09 16:36:20|110.93|108.53|110.93|108.53|110.93|108.53|110.78|108.38|0
1652114190000|2022-05-09 16:36:30|110.78|108.38|110.86|108.46|110.86|108.46|110.78|108.38|0
1652114200000|2022-05-09 16:36:40|110.93|108.53|110.93|108.53|110.93|108.53|110.86|108.46|0
1652114210000|2022-05-09 16:36:50|110.78|108.38|110.5|108.1|110.78|108.38|110.28|107.88|0
1652114220000|2022-05-09 16:37:00|110.35|107.95|110.5|108.1|110.5|108.1|110.35|107.95|0
1652114230000|2022-05-09 16:37:10|110.07|107.67|110|107.6|110.1|107.7|110|107.6|0
1652114240000|2022-05-09 16:37:20|110.1|107.7|110.21|107.81|110.28|107.88|109.93|107.53|0
1652114250000|2022-05-09 16:37:30|110.14|107.74|110.21|107.81|110.21|107.81|110.07|107.67|0
1652114260000|2022-05-09 16:37:40|110.07|107.67|110|107.6|110.07|107.67|109.93|107.53|0
1652114270000|2022-05-09 16:37:50|109.36|106.96|109.64|107.24|109.71|107.31|109.36|106.96|0
1652114280000|2022-05-09 16:38:00|109.39|106.99|108.79|106.39|109.39|106.99|108.79|106.39|0
1652114290000|2022-05-09 16:38:10|108.44|106.04|108.15|105.75|108.44|106.04|108.15|105.75|0
1652114300000|2022-05-09 16:38:20|108.22|105.82|108.19|105.79|108.22|105.82|108.12|105.72|0
1652114310000|2022-05-09 16:38:30|108.15|105.75|108.68|106.28|108.68|106.28|108.15|105.75|0
1652114320000|2022-05-09 16:38:40|108.65|106.25|109.1|106.22|109.1|106.25|108.65|106.01|0
1652114330000|2022-05-09 16:38:50|108.89|106.01|108.99|106.11|108.99|106.11|108.82|105.94|0
1652114340000|2022-05-09 16:39:00|108.67|105.79|108.75|105.87|108.75|105.87|108.67|105.79|0
1652114350000|2022-05-09 16:39:10|108.46|105.58|108.6|105.72|108.6|105.72|108.32|105.44|0
1652114360000|2022-05-09 16:39:20|108.53|105.65|108.53|105.65|108.53|105.65|108.46|105.58|0
1652114370000|2022-05-09 16:39:30|108.46|105.58|108.46|105.58|108.53|105.65|108.46|105.58|0
1652114380000|2022-05-09 16:39:40|108.21|105.33|108.18|105.3|108.21|105.33|108.11|105.23|0
1652114390000|2022-05-09 16:39:50|108.07|105.19|107.9|105.02|108.11|105.23|107.9|105.02|0
1652114400000|2022-05-09 16:40:00|107.97|105.09|108.14|105.26|108.25|105.37|107.97|105.09|0
1652114410000|2022-05-09 16:40:10|108.25|105.37|108.18|105.3|108.25|105.37|108.04|105.16|0
1652114420000|2022-05-09 16:40:20|108.25|105.37|108.25|105.37|108.32|105.44|108.25|105.37|0
1652114430000|2022-05-09 16:40:30|108.32|105.44|108.32|105.44|108.32|105.44|108.18|105.3|0
1652114440000|2022-05-09 16:40:40|108.71|105.83|108.53|105.65|108.82|105.94|108.53|105.65|0
1652114450000|2022-05-09 16:40:50|108.74|105.86|108.18|105.3|108.82|105.94|108.18|105.3|0
1652114460000|2022-05-09 16:41:00|108.04|105.16|107.97|105.09|108.04|105.16|107.97|105.09|0
1652114470000|2022-05-09 16:41:10|107.9|105.02|108.11|105.23|108.25|105.37|107.9|105.02|0
1652114480000|2022-05-09 16:41:20|108.32|105.44|108.5|105.62|108.53|105.65|108.32|105.44|0
1652114490000|2022-05-09 16:41:30|108.39|105.51|107.9|105.02|108.39|105.51|107.9|105.02|0
1652114500000|2022-05-09 16:41:40|107.97|105.09|108.11|105.23|108.11|105.23|107.93|105.05|0
1652114510000|2022-05-09 16:41:50|108.04|105.16|108.25|105.37|108.25|105.37|108.04|105.16|0
1652114520000|2022-05-09 16:42:00|108.18|105.3|108.39|105.51|108.39|105.51|108.11|105.23|0
1652114530000|2022-05-09 16:42:10|108.25|105.37|108.04|105.16|108.46|105.58|108.04|105.16|0
1652114540000|2022-05-09 16:42:20|107.97|105.09|108.18|105.3|108.18|105.3|107.97|105.09|0
1652114550000|2022-05-09 16:42:30|108.46|105.58|108.67|105.79|108.67|105.79|108.46|105.58|0
1652114560000|2022-05-09 16:42:40|108.53|105.65|108.11|105.23|108.6|105.72|108.11|105.23|0
1652114570000|2022-05-09 16:42:50|107.97|105.09|107.97|105.09|108.11|105.23|107.97|105.09|0
1652114580000|2022-05-09 16:43:00|107.69|104.81|107.83|104.95|107.86|104.98|107.69|104.81|0
1652114590000|2022-05-09 16:43:10|107.9|105.02|107.83|104.95|107.9|105.02|107.76|104.88|0
1652114600000|2022-05-09 16:43:20|107.69|104.81|107.62|104.74|107.69|104.81|107.55|104.67|0
1652114610000|2022-05-09 16:43:30|107.76|104.88|108.11|105.23|108.11|105.23|107.72|104.84|0
1652114620000|2022-05-09 16:43:40|107.97|105.09|107.76|104.88|107.97|105.09|107.69|104.81|0
1652114630000|2022-05-09 16:43:50|107.69|104.81|107.69|104.81|107.83|104.95|107.69|104.81|0
1652114640000|2022-05-09 16:44:00|107.76|104.88|107.72|104.84|107.83|104.95|107.65|104.77|0
1652114650000|2022-05-09 16:44:10|107.69|104.81|107.62|104.74|107.69|104.81|107.62|104.74|0
1652114660000|2022-05-09 16:44:20|107.13|104.25|107.41|104.53|107.41|104.53|107.13|104.25|0
1652114670000|2022-05-09 16:44:30|107.48|104.6|107.48|104.6|107.48|104.6|107.48|104.6|0
1652114680000|2022-05-09 16:44:40|107.27|104.39|107.41|104.53|107.41|104.53|107.27|104.39|0
1652114690000|2022-05-09 16:44:50|107.34|104.46|107.37|104.49|107.37|104.49|107.27|104.39|0
1652114700000|2022-05-09 16:45:00|107.06|104.18|107.34|104.46|107.34|104.46|107.06|104.18|0
1652114710000|2022-05-09 16:45:10|107.41|104.53|107.34|104.46|107.41|104.53|107.2|104.32|0
1652114720000|2022-05-09 16:45:20|107.27|104.39|107.02|104.14|107.27|104.39|107.02|104.14|0
1652114730000|2022-05-09 16:45:30|106.64|103.76|106.64|103.76|106.71|103.83|106.64|103.76|0
1652114740000|2022-05-09 16:45:40|106.67|103.79|106.67|103.79|106.67|103.79|106.64|103.76|0
1652114750000|2022-05-09 16:45:50|106.64|103.76|106.71|103.83|106.78|103.9|106.64|103.76|0
1652114760000|2022-05-09 16:46:00|106.53|103.65|106.67|103.79|106.67|103.79|106.53|103.65|0
1652114770000|2022-05-09 16:46:10|106.85|103.97|106.6|103.72|106.85|103.97|106.6|103.72|0
1652114780000|2022-05-09 16:46:20|106.64|103.76|106.46|103.58|106.64|103.76|106.43|103.55|0
1652114790000|2022-05-09 16:46:30|106.6|103.72|106.64|103.76|106.64|103.76|106.29|103.41|0
1652114800000|2022-05-09 16:46:40|106.57|103.69|106.64|103.76|106.64|103.76|106.43|103.55|0
1652114810000|2022-05-09 16:46:50|106.57|103.69|106.78|103.9|106.78|103.9|106.57|103.69|0
1652114820000|2022-05-09 16:47:00|106.64|103.76|106.5|103.62|106.71|103.83|106.43|103.55|0
1652114830000|2022-05-09 16:47:10|106.57|103.69|106.5|103.62|106.64|103.76|106.5|103.62|0
1652114840000|2022-05-09 16:47:20|106.64|103.76|106.57|103.69|106.78|103.9|106.57|103.69|0
1652114850000|2022-05-09 16:47:30|106.5|103.62|106.57|103.69|106.57|103.69|106.5|103.62|0
1652114860000|2022-05-09 16:47:40|106.6|103.72|106.85|103.97|106.85|103.97|106.6|103.72|0
1652114870000|2022-05-09 16:47:50|106.78|103.9|106.71|103.83|106.78|103.9|106.64|103.76|0
1652114880000|2022-05-09 16:48:00|106.46|103.58|106.36|103.48|106.46|103.58|106.22|103.34|0
1652114890000|2022-05-09 16:48:10|106.15|103.27|106.57|103.69|106.57|103.69|106.15|103.27|0
1652114900000|2022-05-09 16:48:20|106.71|103.83|106.57|103.69|106.71|103.83|106.57|103.69|0
1652114910000|2022-05-09 16:48:30|106.5|103.62|106.5|103.62|106.5|103.62|106.43|103.55|0
1652114920000|2022-05-09 16:48:40|106.57|103.69|106.57|103.69|106.71|103.83|106.57|103.69|0
1652114930000|2022-05-09 16:48:50|106.36|103.48|106.77|103.89|106.77|103.89|106.29|103.41|0
1652114940000|2022-05-09 16:49:00|106.74|103.86|106.77|103.89|106.77|103.89|106.57|103.69|0
1652114950000|2022-05-09 16:49:10|106.71|103.83|106.64|103.76|106.71|103.83|106.53|103.65|0
1652114960000|2022-05-09 16:49:20|106.36|103.48|106.57|103.69|106.57|103.69|106.36|103.48|0
1652114970000|2022-05-09 16:49:30|106.29|103.41|106.22|103.34|106.29|103.41|106.15|103.27|0
1652114980000|2022-05-09 16:49:40|106.36|103.48|106.5|103.62|106.5|103.62|106.29|103.41|0
1652114990000|2022-05-09 16:49:50|106.7|103.82|106.77|103.89|106.91|104.03|106.7|103.82|0
1652115000000|2022-05-09 16:50:00|106.64|103.76|106.7|103.82|106.7|103.82|106.64|103.76|0
1652115010000|2022-05-09 16:50:10|106.39|103.51|106.5|103.62|106.5|103.62|106.36|103.48|0
1652115020000|2022-05-09 16:50:20|106.43|103.55|106.43|103.55|106.43|103.55|106.43|103.55|0
1652115030000|2022-05-09 16:50:30|106.57|103.69|106.77|103.89|106.77|103.89|106.57|103.69|0
1652115040000|2022-05-09 16:50:40|106.7|103.82|106.6|103.72|106.7|103.82|106.46|103.58|0
1652115050000|2022-05-09 16:50:50|106.67|103.79|106.22|103.34|106.67|103.79|106.22|103.34|0
1652115060000|2022-05-09 16:51:00|106.01|103.13|105.97|103.09|106.01|103.13|105.87|102.99|0
1652115070000|2022-05-09 16:51:10|105.9|103.02|105.94|103.06|105.94|103.06|105.87|102.99|0
1652115080000|2022-05-09 16:51:20|106.01|103.13|105.83|102.95|106.01|103.13|105.83|102.95|0
1652115090000|2022-05-09 16:51:30|105.73|102.85|105.73|102.85|105.76|102.88|105.59|102.71|0
1652115100000|2022-05-09 16:51:40|105.8|102.92|105.8|102.92|105.87|102.99|105.8|102.92|0
1652115110000|2022-05-09 16:51:50|105.73|102.85|105.73|102.85|105.8|102.92|105.63|102.75|0
1652115120000|2022-05-09 16:52:00|105.76|102.88|105.8|102.92|105.83|102.95|105.76|102.88|0
1652115130000|2022-05-09 16:52:10|105.45|102.57|105.83|102.95|105.83|102.95|105.45|102.57|0
1652115140000|2022-05-09 16:52:20|105.8|102.92|106.08|103.2|106.15|103.27|105.8|102.92|0
1652115150000|2022-05-09 16:52:30|106.04|103.16|106.29|103.41|106.29|103.41|106.04|103.16|0
1652115160000|2022-05-09 16:52:40|106.32|103.44|106.49|103.61|106.63|103.75|106.32|103.44|0
1652115170000|2022-05-09 16:52:50|106.43|103.55|106.08|103.2|106.43|103.55|106.08|103.2|0
1652115180000|2022-05-09 16:53:00|106.15|103.27|106.36|103.48|106.36|103.48|106.15|103.27|0
1652115190000|2022-05-09 16:53:10|106.29|103.41|106.29|103.41|106.42|103.54|106.29|103.41|0
1652115200000|2022-05-09 16:53:20|106.22|103.34|106.15|103.27|106.22|103.34|106.15|103.27|0
1652115210000|2022-05-09 16:53:30|106.11|103.23|105.83|102.95|106.11|103.23|105.66|102.78|0
1652115220000|2022-05-09 16:53:40|105.8|102.92|105.59|102.71|105.8|102.92|105.59|102.71|0
1652115230000|2022-05-09 16:53:50|105.56|102.68|105.45|102.57|105.59|102.71|105.45|102.57|0
1652115240000|2022-05-09 16:54:00|105.31|102.43|105.49|102.61|105.52|102.64|105.31|102.43|0
1652115250000|2022-05-09 16:54:10|105.38|102.5|105.45|102.57|105.52|102.64|105.38|102.5|0
1652115260000|2022-05-09 16:54:20|105.35|102.47|105.18|102.3|105.35|102.47|105.18|102.3|0
1652115270000|2022-05-09 16:54:30|105.31|102.43|105.45|102.57|105.52|102.64|105.31|102.43|0
1652115280000|2022-05-09 16:54:40|105.52|102.64|105.45|102.57|105.66|102.78|105.45|102.57|0
1652115290000|2022-05-09 16:54:50|105.52|102.64|105.56|102.68|107.76|104.88|105.52|102.64|0
1652115300000|2022-05-09 16:55:00|105.43|102.55|106.02|103.14|106.09|103.21|105.43|102.55|0
1652115310000|2022-05-09 16:55:10|105.95|103.07|105.95|103.07|106.09|103.21|105.95|103.07|0
1652115320000|2022-05-09 16:55:20|105.88|103|106.16|103.28|106.16|103.28|105.88|103|0
1652115330000|2022-05-09 16:55:30|106.3|103.42|106.64|103.76|106.64|103.76|106.3|103.42|0
1652115340000|2022-05-09 16:55:40|106.89|104.01|106.85|103.97|106.89|104.01|106.78|103.9|0
1652115350000|2022-05-09 16:55:50|106.99|104.11|106.89|104.01|106.99|104.11|106.89|104.01|0
1652115360000|2022-05-09 16:56:00|106.4|103.52|106.44|103.56|106.57|103.69|106.4|103.52|0
1652115370000|2022-05-09 16:56:10|106.54|103.66|106.51|103.63|106.54|103.66|106.44|103.56|0
1652115380000|2022-05-09 16:56:20|106.37|103.49|106.57|103.69|106.57|103.69|106.3|103.42|0
1652115390000|2022-05-09 16:56:30|106.44|103.56|106.33|103.45|106.5|103.62|106.33|103.45|0
1652115400000|2022-05-09 16:56:40|106.44|103.56|106.5|103.62|106.5|103.62|106.44|103.56|0
1652115410000|2022-05-09 16:56:50|106.57|103.69|106.44|103.56|106.71|103.83|106.44|103.56|0
1652115420000|2022-05-09 16:57:00|106.23|103.35|106.23|103.35|106.23|103.35|106.16|103.28|0
1652115430000|2022-05-09 16:57:10|106.3|103.42|106.16|103.28|106.3|103.42|106.16|103.28|0
1652115440000|2022-05-09 16:57:20|106.44|103.56|106.19|103.31|106.44|103.56|106.19|103.31|0
1652115450000|2022-05-09 16:57:30|106.23|103.35|106.09|103.21|106.23|103.35|106.09|103.21|0
1652115460000|2022-05-09 16:57:40|106.02|103.14|106.09|103.21|106.12|103.24|106.02|103.14|0
1652115470000|2022-05-09 16:57:50|106.16|103.28|106.16|103.28|106.16|103.28|106.16|103.28|0
1652115480000|2022-05-09 16:58:00|106.3|103.42|106.09|103.21|106.3|103.42|106.02|103.14|0
1652115490000|2022-05-09 16:58:10|106.12|103.24|105.91|103.03|106.12|103.24|105.91|103.03|0
1652115500000|2022-05-09 16:58:20|105.74|102.86|105.6|102.72|105.74|102.86|105.53|102.65|0
1652115510000|2022-05-09 16:58:30|105.67|102.79|105.74|102.86|105.74|102.86|105.57|102.69|0
1652115520000|2022-05-09 16:58:40|105.67|102.79|106.12|103.24|106.12|103.24|105.67|102.79|0
1652115530000|2022-05-09 16:58:50|105.88|103|105.6|102.72|105.88|103|105.6|102.72|0
1652115540000|2022-05-09 16:59:00|105.53|102.65|105.67|102.79|105.67|102.79|105.46|102.58|0
1652115550000|2022-05-09 16:59:10|105.53|102.65|105.95|103.07|105.95|103.07|105.53|102.65|0
1652115560000|2022-05-09 16:59:20|105.67|102.79|105.6|102.72|105.67|102.79|105.53|102.65|0
1652115570000|2022-05-09 16:59:30|105.53|102.65|105.67|102.79|105.67|102.79|105.5|102.62|0
1652115580000|2022-05-09 16:59:40|105.64|102.76|105.53|102.65|105.64|102.76|105.53|102.65|0
1652115590000|2022-05-09 16:59:50|105.81|102.93|105.6|102.72|105.81|102.93|105.6|102.72|0
1652115600000|2022-05-09 17:00:00|105.53|102.65|105.81|102.93|105.81|102.93|105.53|102.65|0
1652115610000|2022-05-09 17:00:10|105.6|102.72|105.67|102.79|105.67|102.79|105.6|102.72|0
1652115620000|2022-05-09 17:00:20|105.74|102.86|105.53|102.65|105.88|103|105.53|102.65|0
1652115630000|2022-05-09 17:00:30|105.57|102.69|105.19|102.31|105.57|102.69|105.19|102.31|0
1652115640000|2022-05-09 17:00:40|104.91|102.03|104.77|101.89|104.91|102.03|104.71|101.83|0
1652115650000|2022-05-09 17:00:50|104.98|102.1|104.84|101.96|104.98|102.1|104.84|101.96|0
1652115660000|2022-05-09 17:01:00|104.77|101.89|105.05|102.17|105.05|102.17|104.77|101.89|0
1652115670000|2022-05-09 17:01:10|105.12|102.24|104.7|101.82|105.12|102.24|104.7|101.82|0
1652115680000|2022-05-09 17:01:20|104.74|101.86|104.91|102.03|104.91|102.03|104.74|101.86|0
1652115690000|2022-05-09 17:01:30|104.77|101.89|104.84|101.96|104.91|102.03|104.77|101.89|0
1652115700000|2022-05-09 17:01:40|104.91|102.03|105.26|102.38|105.26|102.38|104.91|102.03|0
1652115710000|2022-05-09 17:01:50|105.19|102.31|105.19|102.31|105.26|102.38|105.12|102.24|0
1652115720000|2022-05-09 17:02:00|105.15|102.27|105.32|102.44|105.32|102.44|105.12|102.24|0
1652115730000|2022-05-09 17:02:10|105.74|102.86|105.81|102.93|105.81|102.93|105.74|102.86|0
1652115740000|2022-05-09 17:02:20|106.36|103.48|106.09|103.21|106.5|103.62|106.09|103.21|0
1652115750000|2022-05-09 17:02:30|105.95|103.07|105.6|102.72|105.95|103.07|105.6|102.72|0
1652115760000|2022-05-09 17:02:40|105.39|102.51|105.12|102.24|105.39|102.51|105.05|102.17|0
1652115770000|2022-05-09 17:02:50|105.26|102.38|105.81|102.93|105.88|103|105.26|102.38|0
1652115780000|2022-05-09 17:03:00|105.74|102.86|105.46|102.58|105.74|102.86|105.46|102.58|0
1652115790000|2022-05-09 17:03:10|105.19|102.31|105.26|102.38|105.32|102.44|105.19|102.31|0
1652115800000|2022-05-09 17:03:20|105.29|102.41|105.46|102.58|105.46|102.58|105.29|102.41|0
1652115810000|2022-05-09 17:03:30|105.5|102.62|105.53|102.65|105.53|102.65|105.39|102.51|0
1652115820000|2022-05-09 17:03:40|105.74|102.86|105.56|102.68|105.74|102.86|105.56|102.68|0
1652115830000|2022-05-09 17:03:50|105.39|102.51|105.46|102.58|105.46|102.58|105.26|102.38|0
1652115840000|2022-05-09 17:04:00|105.39|102.51|105.67|102.79|105.67|102.79|105.32|102.44|0
1652115850000|2022-05-09 17:04:10|105.36|102.48|105.29|102.41|105.43|102.55|105.29|102.41|0
1652115860000|2022-05-09 17:04:20|105.15|102.27|105.32|102.44|105.32|102.44|104.91|102.03|0
1652115870000|2022-05-09 17:04:30|105.36|102.48|105.74|102.86|105.74|102.86|105.36|102.48|0
1652115880000|2022-05-09 17:04:40|105.63|102.75|105.19|102.31|105.63|102.75|105.19|102.31|0
1652115890000|2022-05-09 17:04:50|105.05|102.17|104.98|102.1|105.12|102.24|104.98|102.1|0
1652115900000|2022-05-09 17:05:00|104.91|102.03|105.12|102.24|105.19|102.31|104.91|102.03|0
1652115910000|2022-05-09 17:05:10|105.25|102.37|105.29|102.41|105.29|102.41|105.25|102.37|0
1652115920000|2022-05-09 17:05:20|105.22|102.34|105.05|102.17|105.32|102.44|105.05|102.17|0
1652115930000|2022-05-09 17:05:30|105.36|102.48|105.36|102.48|105.53|102.65|105.36|102.48|0
1652115940000|2022-05-09 17:05:40|105.32|102.44|105.25|102.37|105.32|102.44|105.25|102.37|0
1652115950000|2022-05-09 17:05:50|105.46|102.58|105.46|102.58|105.46|102.58|105.32|102.44|0
1652115960000|2022-05-09 17:06:00|105.15|102.27|105.12|102.24|105.19|102.31|105.12|102.24|0
1652115970000|2022-05-09 17:06:10|105.05|102.17|105.05|102.17|105.05|102.17|104.84|101.96|0
1652115980000|2022-05-09 17:06:20|105.01|102.13|104.98|102.1|105.01|102.13|104.91|102.03|0
1652115990000|2022-05-09 17:06:30|104.84|101.96|104.98|102.1|104.98|102.1|104.84|101.96|0
1652116000000|2022-05-09 17:06:40|105.32|102.44|105.12|102.24|105.32|102.44|105.12|102.24|0
1652116010000|2022-05-09 17:06:50|105.32|102.44|105.74|102.86|105.74|102.86|105.32|102.44|0
1652116020000|2022-05-09 17:07:00|105.88|103|105.53|102.65|105.88|103|105.46|102.58|0
1652116030000|2022-05-09 17:07:10|105.81|102.93|105.77|102.89|105.88|103|105.74|102.86|0
1652116040000|2022-05-09 17:07:20|105.67|102.79|105.67|102.79|105.67|102.79|105.53|102.65|0
1652116050000|2022-05-09 17:07:30|105.77|102.89|105.53|102.65|105.77|102.89|105.53|102.65|0
1652116060000|2022-05-09 17:07:40|105.46|102.58|105.46|102.58|105.53|102.65|105.46|102.58|0
1652116070000|2022-05-09 17:07:50|105.32|102.44|105.6|102.72|105.6|102.72|105.32|102.44|0
1652116080000|2022-05-09 17:08:00|105.88|103|105.74|102.86|105.95|103.07|105.74|102.86|0
1652116090000|2022-05-09 17:08:10|105.81|102.93|105.49|102.61|105.81|102.93|105.46|102.58|0
1652116100000|2022-05-09 17:08:20|105.42|102.54|105.39|102.51|105.53|102.65|105.39|102.51|0
1652116110000|2022-05-09 17:08:30|105.32|102.44|104.84|101.96|105.32|102.44|104.84|101.96|0
1652116120000|2022-05-09 17:08:40|105.05|102.17|105.15|102.27|105.15|102.27|105.05|102.17|0
1652116130000|2022-05-09 17:08:50|105.08|102.2|104.91|102.03|105.08|102.2|104.84|101.96|0
1652116140000|2022-05-09 17:09:00|105.05|102.17|104.94|102.54|105.05|102.54|104.91|102.17|0
1652116150000|2022-05-09 17:09:10|105.01|102.61|105.36|102.96|105.36|102.96|104.88|102.48|0
1652116160000|2022-05-09 17:09:20|105.39|102.99|105.6|103.2|105.7|103.3|105.39|102.99|0
1652116170000|2022-05-09 17:09:30|105.29|102.89|105.36|102.96|105.36|102.96|105.15|102.75|0
1652116180000|2022-05-09 17:09:40|104.94|102.54|104.94|102.54|105.01|102.61|104.94|102.54|0
1652116190000|2022-05-09 17:09:50|105.15|102.75|105.08|102.68|105.22|102.82|105.08|102.68|0
1652116200000|2022-05-09 17:10:00|105.12|102.72|104.56|102.16|105.12|102.72|104.56|102.16|0
1652116210000|2022-05-09 17:10:10|104.6|102.2|104.32|101.92|104.6|102.2|104.19|101.79|0
1652116220000|2022-05-09 17:10:20|104.12|101.72|104.74|102.34|104.74|102.34|104.12|101.72|0
1652116230000|2022-05-09 17:10:30|104.53|102.13|104.53|102.13|104.53|102.13|104.46|102.06|0
1652116240000|2022-05-09 17:10:40|104.39|101.99|104.08|101.68|104.39|101.99|104.08|101.68|0
1652116250000|2022-05-09 17:10:50|104.19|101.79|104.19|101.79|104.26|101.86|104.19|101.79|0
1652116260000|2022-05-09 17:11:00|104.12|101.72|103.84|101.44|104.12|101.72|103.84|101.44|0
1652116270000|2022-05-09 17:11:10|103.91|101.51|103.64|101.24|103.91|101.51|103.64|101.24|0
1652116280000|2022-05-09 17:11:20|103.71|101.31|103.64|101.24|103.81|101.41|103.64|101.24|0
1652116290000|2022-05-09 17:11:30|103.71|101.31|103.84|101.44|103.91|101.51|103.71|101.31|0
1652116300000|2022-05-09 17:11:40|103.74|101.34|103.64|101.24|103.74|101.34|103.64|101.24|0
1652116310000|2022-05-09 17:11:50|103.71|101.31|103.71|101.31|103.71|101.31|103.57|101.17|0
1652116320000|2022-05-09 17:12:00|103.78|101.38|103.78|101.38|103.84|101.44|103.78|101.38|0
1652116330000|2022-05-09 17:12:10|103.81|101.41|104.39|101.99|104.39|101.99|103.81|101.41|0
1652116340000|2022-05-09 17:12:20|104.46|102.06|104.43|102.03|104.46|102.06|104.43|102.03|0
1652116350000|2022-05-09 17:12:30|104.6|102.2|104.19|101.79|104.6|102.2|104.19|101.79|0
1652116360000|2022-05-09 17:12:40|104.05|101.65|104.12|101.72|104.12|101.72|104.01|101.61|0
1652116370000|2022-05-09 17:12:50|104.53|102.13|104.39|101.99|104.67|102.27|104.39|101.99|0
1652116380000|2022-05-09 17:13:00|104.25|101.85|104.12|101.72|104.25|101.85|104.05|101.65|0
1652116390000|2022-05-09 17:13:10|104.25|101.85|104.12|101.72|104.25|101.85|104.12|101.72|0
1652116400000|2022-05-09 17:13:20|104.19|101.79|104.39|101.99|104.39|101.99|104.19|101.79|0
1652116410000|2022-05-09 17:13:30|104.19|101.79|104.19|101.79|104.32|101.92|104.19|101.79|0
1652116420000|2022-05-09 17:13:40|104.29|101.89|104.74|102.34|104.74|102.34|104.29|101.89|0
1652116430000|2022-05-09 17:13:50|104.53|102.13|104.53|102.13|104.6|102.2|104.53|102.13|0
1652116440000|2022-05-09 17:14:00|104.32|101.92|104.39|101.99|104.39|101.99|104.32|101.92|0
1652116450000|2022-05-09 17:14:10|104.46|102.06|104.32|101.92|104.53|102.13|104.32|101.92|0
1652116460000|2022-05-09 17:14:20|104.12|101.72|103.91|101.51|104.12|101.72|103.84|101.44|0
1652116470000|2022-05-09 17:14:30|103.98|101.58|103.91|101.51|103.98|101.58|103.84|101.44|0
1652116480000|2022-05-09 17:14:40|103.77|101.37|103.77|101.37|103.77|101.37|103.71|101.31|0
1652116490000|2022-05-09 17:14:50|103.84|101.44|103.84|101.44|103.98|101.58|103.84|101.44|0
1652116500000|2022-05-09 17:15:00|103.77|101.37|103.77|101.37|103.77|101.37|103.71|101.31|0
1652116510000|2022-05-09 17:15:10|103.91|101.51|104.12|101.72|104.19|101.79|103.91|101.51|0
1652116520000|2022-05-09 17:15:20|104.39|101.99|104.6|102.2|104.6|102.2|104.32|101.92|0
1652116530000|2022-05-09 17:15:30|104.46|102.06|104.12|101.72|104.46|102.06|104.12|101.72|0
1652116540000|2022-05-09 17:15:40|104.19|101.79|104.74|102.34|104.74|102.34|104.19|101.79|0
1652116550000|2022-05-09 17:15:50|104.8|102.4|104.87|102.47|104.87|102.47|104.8|102.4|0
1652116560000|2022-05-09 17:16:00|104.67|102.27|104.46|102.06|104.67|102.27|104.39|101.99|0
1652116570000|2022-05-09 17:16:10|104.39|101.99|104.18|101.78|104.39|101.99|104.18|101.78|0
1652116580000|2022-05-09 17:16:20|103.94|101.54|103.91|101.51|103.98|101.58|103.91|101.51|0
1652116590000|2022-05-09 17:16:30|104.18|101.78|104.46|102.06|104.46|102.06|104.18|101.78|0
1652116600000|2022-05-09 17:16:40|104.39|101.99|104.32|101.92|104.46|102.06|104.32|101.92|0
1652116610000|2022-05-09 17:16:50|104.73|102.33|104.53|102.13|104.77|102.37|104.53|102.13|0
1652116620000|2022-05-09 17:17:00|104.46|102.06|104.73|102.33|104.73|102.33|104.46|102.06|0
1652116630000|2022-05-09 17:17:10|104.8|102.4|104.6|102.2|104.8|102.4|104.46|102.06|0
1652116640000|2022-05-09 17:17:20|104.8|102.4|104.73|102.33|104.8|102.4|104.67|102.27|0
1652116650000|2022-05-09 17:17:30|105.22|102.82|105.29|102.89|105.29|102.89|105.01|102.61|0
1652116660000|2022-05-09 17:17:40|105.11|102.71|105.11|102.71|105.29|102.89|105.11|102.71|0
1652116670000|2022-05-09 17:17:50|105.22|102.82|105.15|102.75|105.22|102.82|105.11|102.71|0
1652116680000|2022-05-09 17:18:00|105.36|102.96|105.7|103.3|105.77|103.37|105.36|102.96|0
1652116690000|2022-05-09 17:18:10|105.49|103.09|105.22|102.82|105.49|103.09|105.22|102.82|0
1652116700000|2022-05-09 17:18:20|105.29|102.89|105.01|102.61|105.29|102.89|104.87|102.47|0
1652116710000|2022-05-09 17:18:30|104.87|102.47|105.36|102.96|105.36|102.96|104.87|102.47|0
1652116720000|2022-05-09 17:18:40|105.15|102.75|105.7|103.3|105.7|103.3|105.15|102.75|0
1652116730000|2022-05-09 17:18:50|105.63|103.23|105.91|103.51|105.91|103.51|105.63|103.23|0
1652116740000|2022-05-09 17:19:00|105.7|103.3|106.26|103.86|106.4|104|105.7|103.3|0
1652116750000|2022-05-09 17:19:10|106.19|103.79|106.29|103.89|106.4|104|106.19|103.79|0
1652116760000|2022-05-09 17:19:20|106.19|103.79|105.98|103.58|106.19|103.79|105.94|103.54|0
1652116770000|2022-05-09 17:19:30|106.12|103.72|106.12|103.72|106.19|103.79|106.05|103.65|0
1652116780000|2022-05-09 17:19:40|105.91|103.51|106.05|103.65|106.05|103.65|105.91|103.51|0
1652116790000|2022-05-09 17:19:50|106.19|103.79|105.98|103.58|106.19|103.79|105.98|103.58|0
1652116800000|2022-05-09 17:20:00|105.73|103.33|104.8|102.4|105.73|103.33|104.8|102.4|0
1652116810000|2022-05-09 17:20:10|105.01|102.61|104.84|102.44|105.01|102.61|104.8|102.4|0
1652116820000|2022-05-09 17:20:20|104.42|102.02|104.39|101.99|104.49|102.09|104.39|101.99|0
1652116830000|2022-05-09 17:20:30|104.11|101.71|104.32|101.92|104.32|101.92|104.11|101.71|0
1652116840000|2022-05-09 17:20:40|104.46|102.06|104.6|102.2|104.6|102.2|104.46|102.06|0
1652116850000|2022-05-09 17:20:50|104.53|102.13|104.8|102.4|104.8|102.4|104.53|102.13|0
1652116860000|2022-05-09 17:21:00|104.87|102.47|105.18|102.78|105.18|102.78|104.73|102.33|0
1652116870000|2022-05-09 17:21:10|105.01|102.61|105.35|102.95|105.35|102.95|105.01|102.61|0
1652116880000|2022-05-09 17:21:20|105.29|102.89|105.25|102.85|105.29|102.89|105.25|102.85|0
1652116890000|2022-05-09 17:21:30|105.42|103.02|105.08|102.68|105.56|103.16|105.01|102.61|0
1652116900000|2022-05-09 17:21:40|105.15|102.75|105.29|102.89|105.29|102.89|105.08|102.68|0
1652116910000|2022-05-09 17:21:50|105.35|102.95|105.29|102.89|105.35|102.95|105.29|102.89|0
1652116920000|2022-05-09 17:22:00|105.25|102.85|105.08|102.68|105.25|102.85|104.97|102.57|0
1652116930000|2022-05-09 17:22:10|104.8|102.4|104.94|102.54|104.94|102.54|104.8|102.4|0
1652116940000|2022-05-09 17:22:20|104.83|102.43|105.08|102.68|105.08|102.68|104.77|102.37|0
1652116950000|2022-05-09 17:22:30|104.87|102.47|104.8|102.4|104.87|102.47|104.66|102.26|0
1652116960000|2022-05-09 17:22:40|104.94|102.54|105.01|102.61|105.11|102.71|104.94|102.54|0
1652116970000|2022-05-09 17:22:50|104.8|102.4|105.01|102.61|105.01|102.61|104.8|102.4|0
1652116980000|2022-05-09 17:23:00|104.87|102.47|104.73|102.33|104.87|102.47|104.73|102.33|0
1652116990000|2022-05-09 17:23:10|104.7|102.3|105.35|102.95|105.35|102.95|104.7|102.3|0
1652117000000|2022-05-09 17:23:20|105.32|102.92|104.94|102.54|105.32|102.92|104.94|102.54|0
1652117010000|2022-05-09 17:23:30|105.01|102.61|105.08|102.68|105.08|102.68|104.94|102.54|0
1652117020000|2022-05-09 17:23:40|104.94|102.54|104.8|102.4|105.01|102.61|104.8|102.4|0
1652117030000|2022-05-09 17:23:50|104.77|102.37|104.87|102.47|105.08|102.68|104.77|102.37|0
1652117040000|2022-05-09 17:24:00|104.73|102.33|104.77|102.37|104.77|102.37|104.66|102.26|0
1652117050000|2022-05-09 17:24:10|104.59|102.19|104.94|102.54|104.94|102.54|104.59|102.19|0
1652117060000|2022-05-09 17:24:20|105.08|102.68|105.01|102.61|105.08|102.68|104.8|102.4|0
1652117070000|2022-05-09 17:24:30|104.94|102.54|104.73|102.33|104.94|102.54|104.73|102.33|0
1652117080000|2022-05-09 17:24:40|104.8|102.4|104.63|102.23|104.8|102.4|104.15|101.75|0
1652117090000|2022-05-09 17:24:50|104.8|102.4|104.87|102.47|105.01|102.61|104.8|102.4|0
1652117100000|2022-05-09 17:25:00|104.94|102.54|104.97|102.57|105.04|102.64|104.9|102.5|0
1652117110000|2022-05-09 17:25:10|105.21|102.81|106.25|103.85|106.39|103.99|105.21|102.81|0
1652117120000|2022-05-09 17:25:20|106.12|103.72|105.91|103.51|106.12|103.72|105.84|103.44|0
1652117130000|2022-05-09 17:25:30|106.46|104.06|106.32|103.92|106.46|104.06|106.08|103.68|0
1652117140000|2022-05-09 17:25:40|106.6|104.2|106.25|103.85|106.6|104.2|106.25|103.85|0
1652117150000|2022-05-09 17:25:50|106.67|104.27|106.81|104.41|106.81|104.41|106.67|104.27|0
1652117160000|2022-05-09 17:26:00|106.67|104.27|106.6|104.2|106.74|104.34|106.6|104.2|0
1652117170000|2022-05-09 17:26:10|106.46|104.06|105.66|103.26|106.46|104.06|105.56|103.16|0
1652117180000|2022-05-09 17:26:20|105.49|103.09|105.56|103.16|105.56|103.16|105.49|103.09|0
1652117190000|2022-05-09 17:26:30|105.39|102.99|105.56|103.16|105.7|103.3|105.39|102.99|0
1652117200000|2022-05-09 17:26:40|105.73|103.33|105.8|103.4|105.8|103.4|105.73|103.33|0
1652117210000|2022-05-09 17:26:50|105.7|103.3|105.98|103.58|105.98|103.58|105.7|103.3|0
1652117220000|2022-05-09 17:27:00|105.7|103.3|106.32|103.92|106.32|103.92|105.7|103.3|0
1652117230000|2022-05-09 17:27:10|106.46|104.06|106.43|104.03|106.53|104.13|106.39|103.99|0
1652117240000|2022-05-09 17:27:20|106.67|104.27|106.22|103.82|106.67|104.27|106.12|103.72|0
1652117250000|2022-05-09 17:27:30|106.39|103.99|106.6|104.2|106.64|104.24|106.39|103.99|0
1652117260000|2022-05-09 17:27:40|106.81|104.41|106.74|104.34|106.88|104.48|106.67|104.27|0
1652117270000|2022-05-09 17:27:50|106.85|104.45|106.43|104.03|106.85|104.45|106.43|104.03|0
1652117280000|2022-05-09 17:28:00|106.25|103.85|105.7|103.3|106.25|103.85|105.7|103.3|0
1652117290000|2022-05-09 17:28:10|105.63|103.23|105.35|102.95|105.63|103.23|105.21|102.81|0
1652117300000|2022-05-09 17:28:20|105.21|102.81|105.14|102.74|105.21|102.81|105.14|102.74|0
1652117310000|2022-05-09 17:28:30|105.11|102.71|105.7|103.3|105.7|103.3|105.11|102.71|0
1652117320000|2022-05-09 17:28:40|105.87|103.47|106.25|103.85|106.25|103.85|105.87|103.47|0
1652117330000|2022-05-09 17:28:50|106.43|104.03|106.6|104.2|106.6|104.2|106.25|103.85|0
1652117340000|2022-05-09 17:29:00|106.25|103.85|106.67|104.27|106.67|104.27|106.25|103.85|0
1652117350000|2022-05-09 17:29:10|106.57|104.17|106.6|104.2|106.74|104.34|106.57|104.17|0
1652117360000|2022-05-09 17:29:20|106.74|104.34|107.51|105.11|107.51|105.11|106.74|104.34|0
1652117370000|2022-05-09 17:29:30|108.04|105.64|107.51|105.11|108.04|105.64|107.51|105.11|0
1652117380000|2022-05-09 17:29:40|107.58|105.18|107.72|105.32|107.72|105.32|107.58|105.18|0
1652117390000|2022-05-09 17:29:50|107.58|105.18|107.72|105.32|107.79|105.39|107.51|105.11|0
1652117400000|2022-05-09 17:30:00|107.58|105.18|107.93|105.53|107.93|105.53|107.58|105.18|0
1652117410000|2022-05-09 17:30:10|107.68|105.28|108.21|105.81|108.21|105.81|107.68|105.28|0
1652117420000|2022-05-09 17:30:20|107.97|105.57|108|105.6|108|105.6|107.93|105.53|0
1652117430000|2022-05-09 17:30:30|108.21|105.81|108.28|105.88|108.28|105.88|108.21|105.81|0
1652117440000|2022-05-09 17:30:40|108.57|106.17|108.5|106.1|108.57|106.17|108.21|105.81|0
1652117450000|2022-05-09 17:30:50|108.57|106.17|108.64|106.24|108.64|106.24|108.57|106.17|0
1652117460000|2022-05-09 17:31:00|108.35|105.95|108.43|106.03|108.5|106.1|108.35|105.95|0
1652117470000|2022-05-09 17:31:10|108.28|105.88|108.67|106.27|108.67|106.27|108.28|105.88|0
1652117480000|2022-05-09 17:31:20|108.42|106.02|108.28|105.88|108.42|106.02|108.28|105.88|0
1652117490000|2022-05-09 17:31:30|108.21|105.81|108.07|105.67|108.21|105.81|107.93|105.53|0
1652117500000|2022-05-09 17:31:40|107.93|105.53|107.51|105.11|107.93|105.53|107.44|105.04|0
1652117510000|2022-05-09 17:31:50|107.72|105.32|108.11|105.71|108.11|105.71|107.72|105.32|0
1652117520000|2022-05-09 17:32:00|108.07|105.67|107.37|104.97|108.07|105.67|107.37|104.97|0
1652117530000|2022-05-09 17:32:10|107.3|104.9|107.37|104.97|107.37|104.97|107.3|104.9|0
1652117540000|2022-05-09 17:32:20|107.19|104.79|107.09|104.69|107.19|104.79|107.02|104.62|0
1652117550000|2022-05-09 17:32:30|106.88|104.48|106.53|104.13|106.88|104.48|106.53|104.13|0
1652117560000|2022-05-09 17:32:40|106.67|104.27|106.6|104.2|106.67|104.27|106.6|104.2|0
1652117570000|2022-05-09 17:32:50|106.46|104.06|106.25|103.85|106.46|104.06|106.18|103.78|0
1652117580000|2022-05-09 17:33:00|105.94|103.54|104.73|102.33|105.94|103.54|104.66|102.26|0
1652117590000|2022-05-09 17:33:10|105|102.6|105.28|102.88|105.28|102.88|105|102.6|0
1652117600000|2022-05-09 17:33:20|105.35|102.95|105.49|103.09|105.49|103.09|105.35|102.95|0
1652117610000|2022-05-09 17:33:30|105.63|103.23|105.56|103.16|105.63|103.23|105.42|103.02|0
1652117620000|2022-05-09 17:33:40|105.77|103.37|105.52|103.12|105.77|103.37|105.49|103.09|0
1652117630000|2022-05-09 17:33:50|105.66|103.26|105.56|103.16|105.66|103.26|105.56|103.16|0
1652117640000|2022-05-09 17:34:00|105.28|102.88|105.56|103.16|105.56|103.16|105.28|102.88|0
1652117650000|2022-05-09 17:34:10|105.28|102.88|105.21|102.81|105.38|102.98|105.21|102.81|0
1652117660000|2022-05-09 17:34:20|104.94|102.54|105|102.6|105.21|102.81|104.94|102.54|0
1652117670000|2022-05-09 17:34:30|105.21|102.81|104.38|101.98|105.21|102.81|104.32|101.92|0
1652117680000|2022-05-09 17:34:40|104.45|102.05|104.14|101.74|104.45|102.05|104.14|101.74|0
1652117690000|2022-05-09 17:34:50|104.45|102.05|104.14|101.74|104.45|102.05|104.14|101.74|0
1652117700000|2022-05-09 17:35:00|104.07|101.67|104.21|101.81|104.28|101.88|104.07|101.67|0
1652117710000|2022-05-09 17:35:10|104.04|101.64|103.87|101.47|104.04|101.64|103.77|101.37|0
1652117720000|2022-05-09 17:35:20|103.73|101.33|103.8|101.4|103.8|101.4|103.73|101.33|0
1652117730000|2022-05-09 17:35:30|103.63|101.23|103.66|101.26|103.66|101.26|103.63|101.23|0
1652117740000|2022-05-09 17:35:40|103.56|101.16|103.77|101.37|103.77|101.37|103.56|101.16|0
1652117750000|2022-05-09 17:35:50|103.8|101.4|103.8|101.4|103.8|101.4|103.8|101.4|0
1652117760000|2022-05-09 17:36:00|103.77|101.37|103.29|100.89|103.77|101.37|103.29|100.89|0
1652117770000|2022-05-09 17:36:10|103.22|100.82|103.36|100.96|103.42|101.02|103.22|100.82|0
1652117780000|2022-05-09 17:36:20|103.49|101.09|103.56|101.16|103.59|101.19|103.49|101.09|0
1652117790000|2022-05-09 17:36:30|103.63|101.23|103.84|101.44|103.84|101.44|103.63|101.23|0
1652117800000|2022-05-09 17:36:40|103.87|101.47|104.07|101.67|104.07|101.67|103.8|101.4|0
1652117810000|2022-05-09 17:36:50|104.18|101.78|103.97|101.57|104.18|101.78|103.97|101.57|0
1652117820000|2022-05-09 17:37:00|104.04|101.64|103.7|101.3|104.04|101.64|103.7|101.3|0
1652117830000|2022-05-09 17:37:10|103.77|101.37|103.77|101.37|103.77|101.37|103.77|101.37|0
1652117840000|2022-05-09 17:37:20|103.7|101.3|103.83|101.43|104.04|101.64|103.7|101.3|0
1652117850000|2022-05-09 17:37:30|103.7|101.3|103.39|100.99|103.7|101.3|103.36|100.96|0
1652117860000|2022-05-09 17:37:40|103.36|100.96|103.15|100.75|103.36|100.96|103.02|100.62|0
1652117870000|2022-05-09 17:37:50|103.29|100.89|103.39|100.99|103.39|100.99|103.29|100.89|0
1652117880000|2022-05-09 17:38:00|103.29|100.89|103.49|101.09|103.49|101.09|103.29|100.89|0
1652117890000|2022-05-09 17:38:10|103.36|100.96|103.36|100.96|103.36|100.96|103.12|100.72|0
1652117900000|2022-05-09 17:38:20|103.29|100.89|103.08|100.68|103.29|100.89|103.01|100.61|0
1652117910000|2022-05-09 17:38:30|103.05|100.65|103.15|100.75|103.22|100.82|103.05|100.65|0
1652117920000|2022-05-09 17:38:40|103.22|100.82|103.01|100.61|103.22|100.82|103.01|100.61|0
1652117930000|2022-05-09 17:38:50|102.95|100.55|103.15|100.75|103.15|100.75|102.95|100.55|0
1652117940000|2022-05-09 17:39:00|103.7|101.3|103.63|101.23|103.7|101.3|103.63|101.23|0
1652117950000|2022-05-09 17:39:10|103.22|100.82|103.42|101.02|103.49|101.09|103.22|100.82|0
1652117960000|2022-05-09 17:39:20|103.7|101.3|103.77|101.37|103.97|101.57|103.63|101.23|0
1652117970000|2022-05-09 17:39:30|103.83|101.43|103.83|101.43|103.83|101.43|103.77|101.37|0
1652117980000|2022-05-09 17:39:40|103.7|101.3|103.56|101.16|103.7|101.3|103.29|100.89|0
1652117990000|2022-05-09 17:39:50|103.77|101.37|103.97|101.57|103.97|101.57|103.77|101.37|0
1652118000000|2022-05-09 17:40:00|103.77|101.37|103.9|101.5|103.9|101.5|103.59|101.19|0
1652118010000|2022-05-09 17:40:10|103.97|101.57|103.9|101.5|103.97|101.57|103.9|101.5|0
1652118020000|2022-05-09 17:40:20|103.97|101.57|103.97|101.57|103.97|101.57|103.9|101.5|0
1652118030000|2022-05-09 17:40:30|104.31|101.91|104.52|102.12|104.52|102.12|104.31|101.91|0
1652118040000|2022-05-09 17:40:40|104.31|101.91|104.18|101.78|104.31|101.91|104.11|101.71|0
1652118050000|2022-05-09 17:40:50|104.45|102.05|104.73|102.33|104.73|102.33|104.45|102.05|0
1652118060000|2022-05-09 17:41:00|104.76|102.36|104.86|102.46|104.97|102.57|104.76|102.36|0
1652118070000|2022-05-09 17:41:10|105|102.6|105.97|103.57|105.97|103.57|105|102.6|0
1652118080000|2022-05-09 17:41:20|105.62|103.22|105.28|102.88|105.62|103.22|105.28|102.88|0
1652118090000|2022-05-09 17:41:30|105.21|102.81|105.55|103.15|105.62|103.22|105.21|102.81|0
1652118100000|2022-05-09 17:41:40|105.9|103.5|105.62|103.22|105.9|103.5|105.55|103.15|0
1652118110000|2022-05-09 17:41:50|105.73|103.33|106.42|104.02|106.42|104.02|105.69|103.29|0
1652118120000|2022-05-09 17:42:00|106.39|103.99|106.25|103.85|106.67|104.27|106.25|103.85|0
1652118130000|2022-05-09 17:42:10|106.28|103.88|106.32|103.92|106.32|103.92|106.07|103.67|0
1652118140000|2022-05-09 17:42:20|106.39|103.99|106.46|104.06|106.46|104.06|106.39|103.99|0
1652118150000|2022-05-09 17:42:30|106.39|103.99|106.32|103.92|106.39|103.99|106.21|103.81|0
1652118160000|2022-05-09 17:42:40|106.53|104.13|106.6|104.2|106.67|104.27|106.53|104.13|0
1652118170000|2022-05-09 17:42:50|106.53|104.13|106.25|103.85|106.53|104.13|106.25|103.85|0
1652118180000|2022-05-09 17:43:00|106.35|103.95|106.74|104.34|106.74|104.34|106.35|103.95|0
1652118190000|2022-05-09 17:43:10|106.95|104.55|107.09|104.69|107.3|104.9|106.95|104.55|0
1652118200000|2022-05-09 17:43:20|107.02|104.62|107.09|104.69|107.09|104.69|107.02|104.62|0
1652118210000|2022-05-09 17:43:30|106.88|104.48|106.88|104.48|106.88|104.48|106.81|104.41|0
1652118220000|2022-05-09 17:43:40|107.09|104.69|107.65|105.25|107.72|105.32|107.09|104.69|0
1652118230000|2022-05-09 17:43:50|107.37|104.97|107.51|105.11|107.51|105.11|107.23|104.83|0
1652118240000|2022-05-09 17:44:00|107.3|104.9|107.23|104.83|107.3|104.9|107.16|104.76|0
1652118250000|2022-05-09 17:44:10|107.3|104.9|106.91|104.51|107.3|104.9|106.91|104.51|0
1652118260000|2022-05-09 17:44:20|106.74|104.34|106.95|104.55|106.95|104.55|106.7|104.3|0
1652118270000|2022-05-09 17:44:30|107.16|104.76|107.37|104.97|107.37|104.97|107.16|104.76|0
1652118280000|2022-05-09 17:44:40|107.47|105.07|107.16|104.76|107.47|105.07|107.16|104.76|0
1652118290000|2022-05-09 17:44:50|107.37|104.97|107.37|104.97|107.44|105.04|107.37|104.97|0
1652118300000|2022-05-09 17:45:00|107.44|105.04|108|105.6|108|105.6|107.44|105.04|0
1652118310000|2022-05-09 17:45:10|108.07|105.67|108.28|105.88|108.28|105.88|108|105.6|0
1652118320000|2022-05-09 17:45:20|107.86|105.46|107.72|105.32|107.93|105.53|107.72|105.32|0
1652118330000|2022-05-09 17:45:30|107.51|105.11|107.51|105.11|107.58|105.18|107.37|104.97|0
1652118340000|2022-05-09 17:45:40|107.58|105.18|107.44|105.04|107.72|105.32|107.44|105.04|0
1652118350000|2022-05-09 17:45:50|107.4|105|107.22|104.82|107.4|105|107.08|104.68|0
1652118360000|2022-05-09 17:46:00|106.74|104.34|106.81|104.41|106.94|104.54|106.74|104.34|0
1652118370000|2022-05-09 17:46:10|106.74|104.34|106.49|104.09|106.74|104.34|106.49|104.09|0
1652118380000|2022-05-09 17:46:20|106.46|104.06|106.46|104.06|106.6|104.2|106.46|104.06|0
1652118390000|2022-05-09 17:46:30|106.53|104.13|106.6|104.2|106.6|104.2|106.46|104.06|0
1652118400000|2022-05-09 17:46:40|106.63|104.23|106.46|104.06|106.63|104.23|106.46|104.06|0
1652118410000|2022-05-09 17:46:50|106.39|103.99|106.25|103.85|106.42|104.02|106.25|103.85|0
1652118420000|2022-05-09 17:47:00|106.18|103.78|105.69|103.29|106.18|103.78|105.69|103.29|0
1652118430000|2022-05-09 17:47:10|105.62|103.22|106.04|103.64|106.04|103.64|105.52|103.12|0
1652118440000|2022-05-09 17:47:20|105.97|103.57|106.11|103.71|106.18|103.78|105.97|103.57|0
1652118450000|2022-05-09 17:47:30|106.04|103.64|106.46|104.06|106.46|104.06|106.04|103.64|0
1652118460000|2022-05-09 17:47:40|106.63|104.23|107.22|104.82|107.22|104.82|106.6|104.2|0
1652118470000|2022-05-09 17:47:50|107.26|104.86|107.57|105.17|107.57|105.17|107.22|104.82|0
1652118480000|2022-05-09 17:48:00|108|105.6|107.86|105.46|108|105.6|107.86|105.46|0
1652118490000|2022-05-09 17:48:10|107.64|105.24|107.71|105.31|107.71|105.31|107.57|105.17|0
1652118500000|2022-05-09 17:48:20|107.5|105.1|107.43|105.03|107.57|105.17|107.43|105.03|0
1652118510000|2022-05-09 17:48:30|107.68|105.28|107.71|105.31|107.82|105.42|107.64|105.24|0
1652118520000|2022-05-09 17:48:40|107.68|105.28|107.22|104.82|107.68|105.28|107.22|104.82|0
1652118530000|2022-05-09 17:48:50|107.15|104.75|106.8|104.4|107.15|104.75|106.8|104.4|0
1652118540000|2022-05-09 17:49:00|106.66|104.26|106.53|104.13|106.66|104.26|106.53|104.13|0
1652118550000|2022-05-09 17:49:10|106.39|103.99|106.21|103.81|106.39|103.99|106.21|103.81|0
1652118560000|2022-05-09 17:49:20|106.18|103.78|105.83|103.43|106.18|103.78|105.83|103.43|0
1652118570000|2022-05-09 17:49:30|105.9|103.5|106.11|103.71|106.11|103.71|105.9|103.5|0
1652118580000|2022-05-09 17:49:40|105.83|103.43|106.04|103.64|106.04|103.64|105.79|103.39|0
1652118590000|2022-05-09 17:49:50|105.79|103.39|105.76|103.36|105.83|103.43|105.69|103.29|0
1652118600000|2022-05-09 17:50:00|105.97|103.57|105.62|103.22|105.97|103.57|105.62|103.22|0
1652118610000|2022-05-09 17:50:10|105.76|103.36|105.97|103.57|105.97|103.57|105.76|103.36|0
1652118620000|2022-05-09 17:50:20|106.04|103.64|106.11|103.71|106.18|103.78|106.04|103.64|0
1652118630000|2022-05-09 17:50:30|105.76|103.36|105.83|103.43|105.83|103.43|105.69|103.29|0
1652118640000|2022-05-09 17:50:40|105.79|103.39|105.97|103.57|106.04|103.64|105.79|103.39|0
1652118650000|2022-05-09 17:50:50|106.11|103.71|105.55|103.15|106.11|103.71|105.55|103.15|0
1652118660000|2022-05-09 17:51:00|105.27|102.87|105.07|102.67|105.27|102.87|104.89|102.49|0
1652118670000|2022-05-09 17:51:10|104.86|102.46|104.59|102.19|104.86|102.46|104.59|102.19|0
1652118680000|2022-05-09 17:51:20|104.45|102.05|104.1|101.7|104.45|102.05|104.1|101.7|0
1652118690000|2022-05-09 17:51:30|104.04|101.64|103.83|101.43|104.04|101.64|103.83|101.43|0
1652118700000|2022-05-09 17:51:40|103.97|101.57|103.66|101.26|103.97|101.57|103.66|101.26|0
1652118710000|2022-05-09 17:51:50|103.69|101.29|103.69|101.29|103.69|101.29|103.62|101.22|0
1652118720000|2022-05-09 17:52:00|103.56|101.16|103.62|101.22|103.62|101.22|103.49|101.09|0
1652118730000|2022-05-09 17:52:10|103.28|100.88|103.15|100.75|103.35|100.95|103.15|100.75|0
1652118740000|2022-05-09 17:52:20|103.08|100.68|102.94|100.54|103.08|100.68|102.94|100.54|0
1652118750000|2022-05-09 17:52:30|103.01|100.61|103.01|100.61|103.08|100.68|102.94|100.54|0
1652118760000|2022-05-09 17:52:40|102.74|100.34|102.84|100.44|102.84|100.44|102.74|100.34|0
1652118770000|2022-05-09 17:52:50|102.87|100.47|102.81|100.41|102.87|100.47|102.67|100.27|0
1652118780000|2022-05-09 17:53:00|102.63|100.23|102.5|100.1|102.67|100.27|102.5|100.1|0
1652118790000|2022-05-09 17:53:10|102.67|100.27|102.74|100.34|102.87|100.47|102.67|100.27|0
1652118800000|2022-05-09 17:53:20|102.81|100.41|102.94|100.54|102.94|100.54|102.81|100.41|0
1652118810000|2022-05-09 17:53:30|102.87|100.47|102.87|100.47|102.91|100.51|102.87|100.47|0
1652118820000|2022-05-09 17:53:40|102.74|100.34|102.6|100.2|102.74|100.34|102.6|100.2|0
1652118830000|2022-05-09 17:53:50|102.4|100|102.53|100.13|102.53|100.13|102.4|100|0
1652118840000|2022-05-09 17:54:00|102.47|100.07|101.92|99.52|102.47|100.07|101.92|99.52|0
1652118850000|2022-05-09 17:54:10|101.86|99.46|101.86|99.46|101.86|99.46|101.72|99.32|0
1652118860000|2022-05-09 17:54:20|101.72|99.32|102.06|99.66|102.06|99.66|101.72|99.32|0
1652118870000|2022-05-09 17:54:30|102.4|100|102.57|100.17|102.6|100.2|102.4|100|0
1652118880000|2022-05-09 17:54:40|102.6|100.2|102.74|100.34|102.74|100.34|102.47|100.07|0
1652118890000|2022-05-09 17:54:50|102.67|100.27|102.67|100.27|102.7|100.3|102.67|100.27|0
1652118900000|2022-05-09 17:55:00|102.53|100.13|102.6|100.2|102.7|100.3|102.53|100.13|0
1652118910000|2022-05-09 17:55:10|102.53|100.13|102.4|100|102.53|100.13|102.4|100|0
1652118920000|2022-05-09 17:55:20|102.6|100.2|102.8|100.4|102.8|100.4|102.6|100.2|0
1652118930000|2022-05-09 17:55:30|103.15|100.75|103.42|101.02|103.42|101.02|103.15|100.75|0
1652118940000|2022-05-09 17:55:40|103.62|101.22|103.11|100.71|103.62|101.22|103.11|100.71|0
1652118950000|2022-05-09 17:55:50|103.35|100.95|103.18|100.78|103.35|100.95|103.15|100.75|0
1652118960000|2022-05-09 17:56:00|103.21|100.81|103.55|101.15|103.55|101.15|103.15|100.75|0
1652118970000|2022-05-09 17:56:10|103.62|101.22|103.69|101.29|103.97|101.57|103.62|101.22|0
1652118980000|2022-05-09 17:56:20|103.55|101.15|104.03|101.63|104.03|101.63|103.55|101.15|0
1652118990000|2022-05-09 17:56:30|104.2|101.8|104.1|101.7|104.2|101.8|104.03|101.63|0
1652119000000|2022-05-09 17:56:40|103.97|101.57|103.59|101.19|103.97|101.57|103.59|101.19|0
1652119010000|2022-05-09 17:56:50|103.62|101.22|104.03|101.63|104.1|101.7|103.59|101.19|0
1652119020000|2022-05-09 17:57:00|102.94|100.54|103.33|100.93|103.33|100.93|102.94|100.54|0
1652119030000|2022-05-09 17:57:10|103.4|101|103.81|101.41|103.81|101.41|103.4|101|0
1652119040000|2022-05-09 17:57:20|104.22|101.82|105.08|102.68|105.39|102.99|104.22|101.82|0
1652119050000|2022-05-09 17:57:30|104.91|102.51|104.56|102.16|104.91|102.51|104.56|102.16|0
1652119060000|2022-05-09 17:57:40|104.43|102.03|104.84|102.44|104.84|102.44|104.43|102.03|0
1652119070000|2022-05-09 17:57:50|105.12|102.72|105.12|102.72|105.12|102.72|105.05|102.65|0
1652119080000|2022-05-09 17:58:00|105.05|102.65|104.56|102.16|105.05|102.65|104.56|102.16|0
1652119090000|2022-05-09 17:58:10|104.43|102.03|104.11|101.71|104.43|102.03|104.11|101.71|0
1652119100000|2022-05-09 17:58:20|104.15|101.75|104.42|102.02|104.42|102.02|104.15|101.75|0
1652119110000|2022-05-09 17:58:30|104.49|102.09|104.15|101.75|104.49|102.09|104.15|101.75|0
1652119120000|2022-05-09 17:58:40|104.29|101.89|104.18|101.78|104.29|101.89|104.15|101.75|0
1652119130000|2022-05-09 17:58:50|104.22|101.82|104.56|102.16|104.7|102.3|104.22|101.82|0
1652119140000|2022-05-09 17:59:00|104.73|102.33|104.66|102.26|104.73|102.33|104.63|102.23|0
1652119150000|2022-05-09 17:59:10|104.77|102.37|104.63|102.23|104.84|102.44|104.63|102.23|0
1652119160000|2022-05-09 17:59:20|104.49|102.09|104.22|101.82|104.49|102.09|104.22|101.82|0
1652119170000|2022-05-09 17:59:30|104.29|101.89|104.32|101.92|104.36|101.96|104.22|101.82|0
1652119180000|2022-05-09 17:59:40|104.49|102.09|104.29|101.89|104.49|102.09|104.29|101.89|0
1652119190000|2022-05-09 17:59:50|104.36|101.96|104.22|101.82|104.42|102.02|104.18|101.78|0
1652119200000|2022-05-09 18:00:00|104.29|101.89|104.49|102.09|104.49|102.09|104.15|101.75|0
1652119210000|2022-05-09 18:00:10|104.36|101.96|104.22|101.82|104.36|101.96|104.22|101.82|0
1652119220000|2022-05-09 18:00:20|104.42|102.02|104.63|102.23|104.63|102.23|104.36|101.96|0
1652119230000|2022-05-09 18:00:30|105.08|102.68|104.73|102.33|105.08|102.68|104.63|102.23|0
1652119240000|2022-05-09 18:00:40|104.63|102.23|104.63|102.23|104.63|102.23|104.63|102.23|0
1652119250000|2022-05-09 18:00:50|104.98|102.58|105.04|102.64|105.11|102.71|104.98|102.58|0
1652119260000|2022-05-09 18:01:00|105.18|102.78|105.6|103.2|105.6|103.2|105.11|102.71|0
1652119270000|2022-05-09 18:01:10|105.25|102.85|105.32|102.92|105.46|103.06|105.25|102.85|0
1652119280000|2022-05-09 18:01:20|105.18|102.78|105.6|103.2|105.6|103.2|105.11|102.71|0
1652119290000|2022-05-09 18:01:30|105.67|103.27|105.25|102.85|105.67|103.27|105.25|102.85|0
1652119300000|2022-05-09 18:01:40|105.32|102.92|105.46|103.06|105.46|103.06|105.32|102.92|0
1652119310000|2022-05-09 18:01:50|105.32|102.92|105.81|103.41|106.02|103.62|105.32|102.92|0
1652119320000|2022-05-09 18:02:00|105.6|103.2|105.95|103.55|106.15|103.75|105.6|103.2|0
1652119330000|2022-05-09 18:02:10|106.05|103.65|106.02|103.62|106.26|103.86|106.02|103.62|0
1652119340000|2022-05-09 18:02:20|106.19|103.79|106.22|103.82|106.36|103.96|106.19|103.79|0
1652119350000|2022-05-09 18:02:30|106.12|103.72|105.77|103.37|106.12|103.72|105.77|103.37|0
1652119360000|2022-05-09 18:02:40|105.74|103.34|105.84|102.96|105.84|103.34|105.39|102.96|0
1652119370000|2022-05-09 18:02:50|105.77|102.89|105.77|102.89|105.91|103.03|105.77|102.89|0
1652119380000|2022-05-09 18:03:00|105.63|102.75|105.87|102.99|105.87|102.99|105.52|102.64|0
1652119390000|2022-05-09 18:03:10|105.84|102.96|105.87|102.99|105.98|103.1|105.73|102.85|0
1652119400000|2022-05-09 18:03:20|106.12|103.24|105.98|103.1|106.32|103.44|105.98|103.1|0
1652119410000|2022-05-09 18:03:30|105.77|102.89|105.28|102.4|105.77|102.89|105.28|102.4|0
1652119420000|2022-05-09 18:03:40|105.35|102.47|105.21|102.33|105.35|102.47|105.01|102.13|0
1652119430000|2022-05-09 18:03:50|105.18|102.3|104.8|101.92|105.18|102.3|104.8|101.92|0
1652119440000|2022-05-09 18:04:00|105.01|102.13|104.8|101.92|105.08|102.2|104.8|101.92|0
1652119450000|2022-05-09 18:04:10|104.73|101.85|105.15|102.27|105.15|102.27|104.73|101.85|0
1652119460000|2022-05-09 18:04:20|104.94|102.06|105.21|102.33|105.21|102.33|104.94|102.06|0
1652119470000|2022-05-09 18:04:30|105.18|102.3|105.15|102.27|105.28|102.4|105.15|102.27|0
1652119480000|2022-05-09 18:04:40|105.18|102.3|104.87|101.99|105.18|102.3|104.8|101.92|0
1652119490000|2022-05-09 18:04:50|104.94|102.06|105.18|102.3|105.18|102.3|104.94|102.06|0
1652119500000|2022-05-09 18:05:00|105.21|102.33|105.28|102.4|105.28|102.4|105.15|102.27|0
1652119510000|2022-05-09 18:05:10|105.35|102.47|106.05|103.17|106.05|103.17|105.35|102.47|0
1652119520000|2022-05-09 18:05:20|106.01|103.13|105.98|103.1|106.01|103.13|105.91|103.03|0
1652119530000|2022-05-09 18:05:30|105.7|102.82|105.63|102.75|105.7|102.82|105.49|102.61|0
1652119540000|2022-05-09 18:05:40|105.56|102.68|105.28|102.4|105.56|102.68|105.28|102.4|0
1652119550000|2022-05-09 18:05:50|105.35|102.47|105.35|102.47|105.35|102.47|105.28|102.4|0
1652119560000|2022-05-09 18:06:00|105.21|102.33|105.21|102.33|105.28|102.4|105.01|102.13|0
1652119570000|2022-05-09 18:06:10|105.01|102.13|105.18|102.3|105.28|102.4|105.01|102.13|0
1652119580000|2022-05-09 18:06:20|105.08|102.2|104.94|102.06|105.08|102.2|104.83|101.95|0
1652119590000|2022-05-09 18:06:30|104.87|101.99|104.66|101.78|104.87|101.99|104.66|101.78|0
1652119600000|2022-05-09 18:06:40|104.76|101.88|104.04|101.16|104.76|101.88|104.04|101.16|0
1652119610000|2022-05-09 18:06:50|104.32|101.44|104.01|101.13|104.32|101.44|104.01|101.13|0
1652119620000|2022-05-09 18:07:00|103.98|101.1|103.98|101.1|104.08|101.2|103.98|101.1|0
1652119630000|2022-05-09 18:07:10|104.04|101.16|103.87|100.99|104.04|101.16|103.87|100.99|0
1652119640000|2022-05-09 18:07:20|103.84|100.96|104.25|101.37|104.25|101.37|103.84|100.96|0
1652119650000|2022-05-09 18:07:30|104.32|101.44|104.39|101.51|104.39|101.51|104.32|101.44|0
1652119660000|2022-05-09 18:07:40|104.25|101.37|103.98|101.1|104.25|101.37|103.98|101.1|0
1652119670000|2022-05-09 18:07:50|103.91|101.03|104.11|101.23|104.11|101.23|103.91|101.03|0
1652119680000|2022-05-09 18:08:00|104.04|101.16|103.97|101.09|104.04|101.16|103.97|101.09|0
1652119690000|2022-05-09 18:08:10|103.7|100.82|103.97|101.09|103.97|101.09|103.7|100.82|0
1652119700000|2022-05-09 18:08:20|103.91|101.03|104.28|101.4|104.28|101.4|103.91|101.03|0
1652119710000|2022-05-09 18:08:30|104.25|101.37|104.04|101.16|104.25|101.37|104.04|101.16|0
1652119720000|2022-05-09 18:08:40|103.94|101.06|103.91|101.03|103.97|101.09|103.91|101.03|0
1652119730000|2022-05-09 18:08:50|103.94|101.06|103.77|100.89|103.94|101.06|103.77|100.89|0
1652119740000|2022-05-09 18:09:00|103.56|100.68|103.22|100.34|103.56|100.68|103.22|100.34|0
1652119750000|2022-05-09 18:09:10|103.15|100.27|103.22|100.34|103.36|100.48|103.15|100.27|0
1652119760000|2022-05-09 18:09:20|103.36|100.48|104.04|101.16|104.04|101.16|103.36|100.48|0
1652119770000|2022-05-09 18:09:30|103.77|100.89|103.91|101.03|103.91|101.03|103.77|100.89|0
1652119780000|2022-05-09 18:09:40|104.25|101.37|104.32|101.44|104.39|101.51|104.25|101.37|0
1652119790000|2022-05-09 18:09:50|104.04|101.16|104.18|101.3|104.18|101.3|103.97|101.09|0
1652119800000|2022-05-09 18:10:00|103.63|100.75|103.63|100.75|103.63|100.75|103.63|100.75|0
1652119810000|2022-05-09 18:10:10|103.56|100.68|103.7|100.82|103.77|100.89|103.5|100.62|0
1652119820000|2022-05-09 18:10:20|103.53|100.65|103.56|100.68|103.56|100.68|103.5|100.62|0
1652119830000|2022-05-09 18:10:30|103.53|100.65|103.46|100.58|103.7|100.82|103.46|100.58|0
1652119840000|2022-05-09 18:10:40|103.39|100.51|103.91|101.03|103.91|101.03|103.36|100.48|0
1652119850000|2022-05-09 18:10:50|103.7|100.82|103.39|100.51|103.7|100.82|103.39|100.51|0
1652119860000|2022-05-09 18:11:00|103.7|100.82|104.14|101.26|104.14|101.26|103.7|100.82|0
1652119870000|2022-05-09 18:11:10|104.08|101.2|104.14|101.26|104.25|101.37|104.08|101.2|0
1652119880000|2022-05-09 18:11:20|104.39|101.51|104.11|101.23|104.39|101.51|104.11|101.23|0
1652119890000|2022-05-09 18:11:30|104.01|101.13|104.04|101.16|104.25|101.37|104.01|101.13|0
1652119900000|2022-05-09 18:11:40|103.97|101.09|104.04|101.16|104.04|101.16|103.7|100.82|0
1652119910000|2022-05-09 18:11:50|103.8|100.92|103.97|101.09|104.11|101.23|103.77|100.89|0
1652119920000|2022-05-09 18:12:00|103.94|101.06|104.59|101.71|104.66|101.78|103.94|101.06|0
1652119930000|2022-05-09 18:12:10|104.25|101.37|104.59|101.71|104.59|101.71|104.25|101.37|0
1652119940000|2022-05-09 18:12:20|104.73|101.85|104.73|101.85|104.73|101.85|104.73|101.85|0
1652119950000|2022-05-09 18:12:30|104.62|101.74|104.32|101.44|104.62|101.74|104.32|101.44|0
1652119960000|2022-05-09 18:12:40|104.28|101.4|104.52|101.64|104.52|101.64|104.25|101.37|0
1652119970000|2022-05-09 18:12:50|104.56|101.68|104.9|102.02|104.9|102.02|104.56|101.68|0
1652119980000|2022-05-09 18:13:00|105.49|102.61|105.49|102.61|105.49|102.61|105|102.12|0
1652119990000|2022-05-09 18:13:10|105.56|102.68|105.9|103.02|106.04|103.16|105.56|102.68|0
1652120000000|2022-05-09 18:13:20|105.83|102.95|105.38|102.5|105.83|102.95|105.38|102.5|0
1652120010000|2022-05-09 18:13:30|105.28|102.4|104.87|101.99|105.28|102.4|104.8|101.92|0
1652120020000|2022-05-09 18:13:40|104.83|101.95|104.56|101.68|104.83|101.95|104.56|101.68|0
1652120030000|2022-05-09 18:13:50|104.59|101.71|104.73|101.85|104.73|101.85|104.59|101.71|0
1652120040000|2022-05-09 18:14:00|104.52|101.64|104.49|101.61|104.52|101.64|104.45|101.57|0
1652120050000|2022-05-09 18:14:10|104.38|101.5|103.94|101.06|104.38|101.5|103.94|101.06|0
1652120060000|2022-05-09 18:14:20|104.25|101.37|104.32|101.44|104.32|101.44|104.11|101.23|0
1652120070000|2022-05-09 18:14:30|104.59|101.71|104.11|101.23|104.59|101.71|104.11|101.23|0
1652120080000|2022-05-09 18:14:40|104.25|101.37|104.11|101.23|104.25|101.37|104.11|101.23|0
1652120090000|2022-05-09 18:14:50|104.04|101.16|104.25|101.37|104.32|101.44|104.04|101.16|0
1652120100000|2022-05-09 18:15:00|104.18|101.3|104.38|101.5|105.07|102.19|104.18|101.3|0
1652120110000|2022-05-09 18:15:10|104.25|101.37|104.8|101.92|104.8|101.92|104.25|101.37|0
1652120120000|2022-05-09 18:15:20|104.66|101.78|104.38|101.5|104.8|101.92|104.38|101.5|0
1652120130000|2022-05-09 18:15:30|104.52|101.64|104.38|101.5|104.52|101.64|104.38|101.5|0
1652120140000|2022-05-09 18:15:40|104.59|101.71|104.87|101.99|105.07|102.19|104.59|101.71|0
1652120150000|2022-05-09 18:15:50|104.8|101.92|104.69|101.81|104.8|101.92|104.66|101.78|0
1652120160000|2022-05-09 18:16:00|104.52|101.64|104.83|101.95|104.83|101.95|104.52|101.64|0
1652120170000|2022-05-09 18:16:10|105.24|102.36|104.66|101.78|105.24|102.36|104.66|101.78|0
1652120180000|2022-05-09 18:16:20|104.52|101.64|104.52|101.64|104.69|101.81|104.52|101.64|0
1652120190000|2022-05-09 18:16:30|104.55|101.67|104.73|101.85|104.87|101.99|104.55|101.67|0
1652120200000|2022-05-09 18:16:40|104.69|101.81|105|102.12|105|102.12|104.69|101.81|0
1652120210000|2022-05-09 18:16:50|105.14|102.26|105.14|102.26|105.14|102.26|105|102.12|0
1652120220000|2022-05-09 18:17:00|105.49|102.61|105.69|102.81|105.69|102.81|105.49|102.61|0
1652120230000|2022-05-09 18:17:10|105.76|102.88|105.21|102.33|105.9|103.02|105.21|102.33|0
1652120240000|2022-05-09 18:17:20|105.28|102.4|105.76|102.88|105.76|102.88|105.28|102.4|0
1652120250000|2022-05-09 18:17:30|105.83|102.95|105.42|102.54|105.83|102.95|105.42|102.54|0
1652120260000|2022-05-09 18:17:40|105.63|102.75|105.35|102.47|105.63|102.75|105.35|102.47|0
1652120270000|2022-05-09 18:17:50|105.07|102.19|105.45|102.57|105.45|102.57|105.07|102.19|0
1652120280000|2022-05-09 18:18:00|105.31|102.43|105.42|102.54|105.42|102.54|105.28|102.4|0
1652120290000|2022-05-09 18:18:10|105.35|102.47|105.83|102.95|105.83|102.95|105.35|102.47|0
1652120300000|2022-05-09 18:18:20|106.46|103.58|106.39|103.51|106.46|103.58|106.39|103.51|0
1652120310000|2022-05-09 18:18:30|106.32|103.44|106.53|103.65|106.53|103.65|106.32|103.44|0
1652120320000|2022-05-09 18:18:40|106.6|103.72|106.74|103.86|106.74|103.86|106.49|103.61|0
1652120330000|2022-05-09 18:18:50|107.16|104.28|107.16|104.28|107.16|104.28|106.91|104.03|0
1652120340000|2022-05-09 18:19:00|106.91|104.03|106.67|103.79|106.91|104.03|106.6|103.72|0
1652120350000|2022-05-09 18:19:10|106.7|103.82|106.67|103.79|106.91|104.03|106.67|103.79|0
1652120360000|2022-05-09 18:19:20|106.74|103.86|106.53|103.65|106.74|103.86|106.53|103.65|0
1652120370000|2022-05-09 18:19:30|106.39|103.51|106.07|103.19|106.39|103.51|106.04|103.16|0
1652120380000|2022-05-09 18:19:40|106.04|103.16|106.18|103.3|106.18|103.3|106|103.12|0
1652120390000|2022-05-09 18:19:50|106.28|103.4|106.53|103.65|106.53|103.65|106.28|103.4|0
1652120400000|2022-05-09 18:20:00|106.7|103.82|105.9|103.02|106.88|104|105.9|103.02|0
1652120410000|2022-05-09 18:20:10|105.69|102.81|105.9|103.02|105.9|103.02|105.69|102.81|0
1652120420000|2022-05-09 18:20:20|106.25|103.37|106.14|103.26|106.28|103.4|106.14|103.26|0
1652120430000|2022-05-09 18:20:30|105.8|102.92|106.21|103.33|106.21|103.33|105.76|102.88|0
1652120440000|2022-05-09 18:20:40|106.18|103.3|106.14|103.26|106.25|103.37|106.11|103.23|0
1652120450000|2022-05-09 18:20:50|106.28|103.4|106.04|103.16|106.28|103.4|105.9|103.02|0
1652120460000|2022-05-09 18:21:00|105.9|103.02|105.69|102.81|105.9|103.02|105.55|102.67|0
1652120470000|2022-05-09 18:21:10|105.55|102.67|104.66|101.78|105.55|102.67|104.66|101.78|0
1652120480000|2022-05-09 18:21:20|104.59|101.71|104.93|102.05|104.93|102.05|104.59|101.71|0
1652120490000|2022-05-09 18:21:30|104.97|102.09|104.79|101.91|104.97|102.09|104.79|101.91|0
1652120500000|2022-05-09 18:21:40|104.83|101.95|104.97|102.09|105.1|102.22|104.83|101.95|0
1652120510000|2022-05-09 18:21:50|104.66|101.78|104.9|102.02|104.9|102.02|104.66|101.78|0
1652120520000|2022-05-09 18:22:00|104.86|101.98|104.48|101.6|104.86|101.98|104.48|101.6|0
1652120530000|2022-05-09 18:22:10|104.52|101.64|104.83|101.95|104.83|101.95|104.52|101.64|0
1652120540000|2022-05-09 18:22:20|104.79|101.91|105.07|102.19|105.07|102.19|104.79|101.91|0
1652120550000|2022-05-09 18:22:30|104.93|102.05|104.59|101.71|104.93|102.05|104.59|101.71|0
1652120560000|2022-05-09 18:22:40|104.66|101.78|104.18|101.3|104.66|101.78|104.18|101.3|0
1652120570000|2022-05-09 18:22:50|103.76|100.88|103.9|101.02|103.9|101.02|103.76|100.88|0
1652120580000|2022-05-09 18:23:00|103.83|100.95|103.76|100.88|103.93|101.05|103.76|100.88|0
1652120590000|2022-05-09 18:23:10|103.97|101.09|103.87|100.99|104.04|101.16|103.87|100.99|0
1652120600000|2022-05-09 18:23:20|103.35|100.47|103.29|100.41|103.49|100.61|103.29|100.41|0
1652120610000|2022-05-09 18:23:30|103.15|100.27|103.35|100.47|103.35|100.47|103.15|100.27|0
1652120620000|2022-05-09 18:23:40|103.32|100.44|103.35|100.47|103.35|100.47|103.22|100.34|0
1652120630000|2022-05-09 18:23:50|103.29|100.41|103.35|100.47|103.42|100.54|103.29|100.41|0
1652120640000|2022-05-09 18:24:00|103.42|100.54|103.35|100.47|103.42|100.54|103.29|100.41|0
1652120650000|2022-05-09 18:24:10|103.32|100.44|103.39|100.51|103.39|100.51|103.18|100.3|0
1652120660000|2022-05-09 18:24:20|103.15|100.27|103.22|100.34|103.22|100.34|103.15|100.27|0
1652120670000|2022-05-09 18:24:30|103.32|100.44|103.35|100.47|103.42|100.54|103.32|100.44|0
1652120680000|2022-05-09 18:24:40|103.39|100.51|103.42|100.54|103.42|100.54|103.22|100.34|0
1652120690000|2022-05-09 18:24:50|103.29|100.41|103.52|100.64|103.52|100.64|103.29|100.41|0
1652120700000|2022-05-09 18:25:00|103.56|100.68|103.29|100.41|103.56|100.68|103.15|100.27|0
1652120710000|2022-05-09 18:25:10|102.94|100.06|102.74|99.86|102.94|100.06|102.74|99.86|0
1652120720000|2022-05-09 18:25:20|102.6|99.72|102.54|99.66|102.64|99.76|102.5|99.62|0
1652120730000|2022-05-09 18:25:30|102.67|99.79|103.42|100.54|103.42|100.54|102.67|99.79|0
1652120740000|2022-05-09 18:25:40|103.49|100.61|103.49|100.61|103.56|100.68|103.49|100.61|0
1652120750000|2022-05-09 18:25:50|103.45|100.57|103.42|100.54|103.49|100.61|103.42|100.54|0
1652120760000|2022-05-09 18:26:00|103.59|100.71|103.15|100.27|103.69|100.81|103.15|100.27|0
1652120770000|2022-05-09 18:26:10|103.08|100.2|102.94|100.06|103.11|100.23|102.94|100.06|0
1652120780000|2022-05-09 18:26:20|102.88|100|102.64|99.76|102.88|100|102.64|99.76|0
1652120790000|2022-05-09 18:26:30|102.6|99.72|102.74|99.86|102.88|100|102.27|99.39|0
1652120800000|2022-05-09 18:26:40|102.94|100.06|102.81|99.93|103.08|100.2|102.81|99.93|0
1652120810000|2022-05-09 18:26:50|102.94|100.06|103.22|100.34|103.22|100.34|102.94|100.06|0
1652120820000|2022-05-09 18:27:00|103.11|100.23|103.01|100.13|103.63|100.75|103.01|100.13|0
1652120830000|2022-05-09 18:27:10|102.94|100.06|102.88|100|103.04|100.16|102.88|100|0
1652120840000|2022-05-09 18:27:20|102.81|99.93|102.54|99.66|102.84|99.96|102.54|99.66|0
1652120850000|2022-05-09 18:27:30|102.5|99.62|102.74|99.86|102.74|99.86|102.47|99.59|0
1652120860000|2022-05-09 18:27:40|102.6|99.72|102.54|99.66|102.6|99.72|102.47|99.59|0
1652120870000|2022-05-09 18:27:50|102.47|99.59|102.67|99.79|102.67|99.79|102.47|99.59|0
1652120880000|2022-05-09 18:28:00|102.54|99.66|102.26|99.38|102.54|99.66|102.26|99.38|0
1652120890000|2022-05-09 18:28:10|102.13|99.25|102.13|99.25|102.13|99.25|102.06|99.18|0
1652120900000|2022-05-09 18:28:20|102.23|99.35|101.99|99.11|102.23|99.35|101.99|99.11|0
1652120910000|2022-05-09 18:28:30|102.06|99.18|102.81|99.93|102.81|99.93|102.06|99.18|0
1652120920000|2022-05-09 18:28:40|102.74|99.86|102.98|100.1|103.08|100.2|102.74|99.86|0
1652120930000|2022-05-09 18:28:50|102.6|99.72|103.01|100.13|103.08|100.2|102.6|99.72|0
1652120940000|2022-05-09 18:29:00|102.94|100.06|103.22|100.34|103.28|100.4|102.94|100.06|0
1652120950000|2022-05-09 18:29:10|103.28|100.4|103.35|100.47|103.49|100.61|103.28|100.4|0
1652120960000|2022-05-09 18:29:20|103.28|100.4|103.45|100.57|103.45|100.57|103.28|100.4|0
1652120970000|2022-05-09 18:29:30|103.63|100.75|102.94|100.06|103.63|100.75|102.94|100.06|0
1652120980000|2022-05-09 18:29:40|103.22|100.34|103.22|100.34|103.28|100.4|103.22|100.34|0
1652120990000|2022-05-09 18:29:50|103.15|100.27|103.15|100.27|103.22|100.34|103.15|100.27|0
1652121000000|2022-05-09 18:30:00|103.22|100.34|102.88|100|103.22|100.34|102.88|100|0
1652121010000|2022-05-09 18:30:10|102.67|99.79|102.54|99.66|102.74|99.86|102.54|99.66|0
1652121020000|2022-05-09 18:30:20|102.6|99.72|102.4|99.52|102.6|99.72|102.4|99.52|0
1652121030000|2022-05-09 18:30:30|102.33|99.45|102.47|99.59|102.47|99.59|102.33|99.45|0
1652121040000|2022-05-09 18:30:40|102.4|99.52|102.47|99.59|102.54|99.66|102.4|99.52|0
1652121050000|2022-05-09 18:30:50|102.6|99.72|103.45|100.57|103.45|100.57|102.6|99.72|0
1652121060000|2022-05-09 18:31:00|103.35|100.47|102.81|99.93|103.35|100.47|102.81|99.93|0
1652121070000|2022-05-09 18:31:10|103.01|100.13|102.94|100.06|103.01|100.13|102.87|99.99|0
1652121080000|2022-05-09 18:31:20|102.87|99.99|102.67|99.79|102.87|99.99|102.67|99.79|0
1652121090000|2022-05-09 18:31:30|102.6|99.72|102.67|99.79|102.67|99.79|102.4|99.52|0
1652121100000|2022-05-09 18:31:40|102.64|99.76|102.47|99.59|102.64|99.76|102.33|99.45|0
1652121110000|2022-05-09 18:31:50|102.3|99.42|101.76|98.88|102.3|99.42|101.76|98.88|0
1652121120000|2022-05-09 18:32:00|101.59|98.71|101.45|98.57|101.72|98.84|101.45|98.57|0
1652121130000|2022-05-09 18:32:10|101.12|98.24|101.32|98.44|101.32|98.44|101.12|98.24|0
1652121140000|2022-05-09 18:32:20|101.25|98.37|101.05|98.17|101.25|98.37|101.05|98.17|0
1652121150000|2022-05-09 18:32:30|101.12|98.24|100.92|98.04|101.12|98.24|100.92|98.04|0
1652121160000|2022-05-09 18:32:40|100.81|97.93|100.71|97.83|100.85|97.97|100.71|97.83|0
1652121170000|2022-05-09 18:32:50|100.65|97.77|100.71|97.83|100.71|97.83|100.65|97.77|0
1652121180000|2022-05-09 18:33:00|100.68|97.8|100.92|98.04|100.92|98.04|100.68|97.8|0
1652121190000|2022-05-09 18:33:10|100.78|97.9|100.85|97.97|100.85|97.97|100.71|97.83|0
1652121200000|2022-05-09 18:33:20|100.78|97.9|101.25|98.37|101.25|98.37|100.78|97.9|0
1652121210000|2022-05-09 18:33:30|101.12|98.24|100.98|98.1|101.12|98.24|100.98|98.1|0
1652121220000|2022-05-09 18:33:40|100.95|98.07|100.98|98.1|100.98|98.1|100.95|98.07|0
1652121230000|2022-05-09 18:33:50|101.01|98.13|100.91|98.03|101.12|98.24|100.91|98.03|0
1652121240000|2022-05-09 18:34:00|101.15|98.27|101.39|98.51|101.39|98.51|101.15|98.27|0
1652121250000|2022-05-09 18:34:10|101.62|98.74|102.02|99.14|102.02|99.14|101.62|98.74|0
1652121260000|2022-05-09 18:34:20|102.6|99.72|103.01|100.13|103.21|100.33|102.43|99.55|0
1652121270000|2022-05-09 18:34:30|103.21|100.33|103.28|100.4|103.49|100.61|103.08|100.2|0
1652121280000|2022-05-09 18:34:40|103.11|100.23|103.15|100.27|103.15|100.27|102.94|100.06|0
1652121290000|2022-05-09 18:34:50|103.21|100.33|103.04|100.16|103.21|100.33|103.04|100.16|0
1652121300000|2022-05-09 18:35:00|102.4|99.52|103.01|100.13|103.01|100.13|102.4|99.52|0
1652121310000|2022-05-09 18:35:10|103.08|100.2|103.93|101.05|103.93|101.05|102.91|100.03|0
1652121320000|2022-05-09 18:35:20|103.97|101.09|104.03|101.15|104.03|101.15|103.83|100.95|0
1652121330000|2022-05-09 18:35:30|104.1|101.22|104.03|101.15|104.1|101.22|103.55|100.67|0
1652121340000|2022-05-09 18:35:40|103.9|101.02|103.83|100.95|103.9|101.02|103.83|100.95|0
1652121350000|2022-05-09 18:35:50|103.55|100.67|103.45|100.57|103.55|100.67|103.45|100.57|0
1652121360000|2022-05-09 18:36:00|103.35|100.47|102.84|99.96|103.35|100.47|102.84|99.96|0
1652121370000|2022-05-09 18:36:10|103.01|100.13|102.87|99.99|103.15|100.27|102.87|99.99|0
1652121380000|2022-05-09 18:36:20|102.8|99.92|102.47|99.59|102.87|99.99|102.47|99.59|0
1652121390000|2022-05-09 18:36:30|102.33|99.45|102.47|99.59|102.47|99.59|102.33|99.45|0
1652121400000|2022-05-09 18:36:40|102.13|99.25|102.19|99.31|102.19|99.31|102.13|99.25|0
1652121410000|2022-05-09 18:36:50|102.33|99.45|102.5|99.62|102.53|99.65|102.33|99.45|0
1652121420000|2022-05-09 18:37:00|102.53|99.65|102.13|99.25|102.53|99.65|102.06|99.18|0
1652121430000|2022-05-09 18:37:10|102.33|99.45|102.33|99.45|102.47|99.59|102.33|99.45|0
1652121440000|2022-05-09 18:37:20|102.26|99.38|102.74|99.86|102.74|99.86|102.26|99.38|0
1652121450000|2022-05-09 18:37:30|102.87|99.99|103.55|100.67|103.55|100.67|102.87|99.99|0
1652121460000|2022-05-09 18:37:40|103.49|100.61|103.35|100.47|103.49|100.61|103.35|100.47|0
1652121470000|2022-05-09 18:37:50|103.42|100.54|103.28|100.4|103.42|100.54|103.28|100.4|0
1652121480000|2022-05-09 18:38:00|103.14|100.26|104.1|101.22|104.1|101.22|103.14|100.26|0
1652121490000|2022-05-09 18:38:10|104.31|101.43|104.79|101.91|104.79|101.91|104.31|101.43|0
1652121500000|2022-05-09 18:38:20|104.72|101.84|104.17|101.29|104.72|101.84|104.17|101.29|0
1652121510000|2022-05-09 18:38:30|104.03|101.15|104.27|101.39|104.27|101.39|104.03|101.15|0
1652121520000|2022-05-09 18:38:40|104.44|101.56|104.41|101.53|104.58|101.7|104.41|101.53|0
1652121530000|2022-05-09 18:38:50|104.44|101.56|104.44|101.56|104.44|101.56|104.38|101.5|0
1652121540000|2022-05-09 18:39:00|104.24|101.36|103.55|100.67|104.24|101.36|103.55|100.67|0
1652121550000|2022-05-09 18:39:10|103.62|100.74|102.8|99.92|103.62|100.74|102.8|99.92|0
1652121560000|2022-05-09 18:39:20|102.87|99.99|102.8|99.92|102.87|99.99|102.8|99.92|0
1652121570000|2022-05-09 18:39:30|102.94|100.06|102.94|100.06|103.04|100.16|102.94|100.06|0
1652121580000|2022-05-09 18:39:40|102.97|100.09|103.01|100.13|103.31|100.43|102.97|100.09|0
1652121590000|2022-05-09 18:39:50|102.87|99.99|102.94|100.06|102.94|100.06|102.87|99.99|0
1652121600000|2022-05-09 18:40:00|102.67|99.79|102.94|100.06|103.28|100.4|102.67|99.79|0
1652121610000|2022-05-09 18:40:10|102.9|100.02|102.67|99.79|102.9|100.02|102.63|99.75|0
1652121620000|2022-05-09 18:40:20|102.74|99.86|102.6|99.72|102.8|99.92|102.6|99.72|0
1652121630000|2022-05-09 18:40:30|102.46|99.58|102.36|99.48|102.46|99.58|102.23|99.35|0
1652121640000|2022-05-09 18:40:40|102.46|99.58|102.5|99.62|102.5|99.62|102.46|99.58|0
1652121650000|2022-05-09 18:40:50|102.53|99.65|102.33|99.45|102.53|99.65|102.33|99.45|0
1652121660000|2022-05-09 18:41:00|102.53|99.65|102.74|99.86|102.8|99.92|102.53|99.65|0
1652121670000|2022-05-09 18:41:10|102.46|99.58|102.94|100.06|102.94|100.06|102.4|99.52|0
1652121680000|2022-05-09 18:41:20|103.21|100.33|103.28|100.4|103.28|100.4|103.21|100.33|0
1652121690000|2022-05-09 18:41:30|103.04|100.16|103.08|100.2|103.14|100.26|103.01|100.13|0
1652121700000|2022-05-09 18:41:40|103.01|100.13|102.74|99.86|103.01|100.13|102.74|99.86|0
1652121710000|2022-05-09 18:41:50|102.8|99.92|102.67|99.79|102.8|99.92|102.67|99.79|0
1652121720000|2022-05-09 18:42:00|102.6|99.72|102.4|99.52|102.6|99.72|102.26|99.38|0
1652121730000|2022-05-09 18:42:10|102.43|99.55|102.53|99.65|102.67|99.79|102.43|99.55|0
1652121740000|2022-05-09 18:42:20|102.4|99.52|102.46|99.58|102.46|99.58|102.26|99.38|0
1652121750000|2022-05-09 18:42:30|102.4|99.52|102.4|99.52|102.4|99.52|102.33|99.45|0
1652121760000|2022-05-09 18:42:40|103.01|100.13|102.87|99.99|103.01|100.13|102.87|99.99|0
1652121770000|2022-05-09 18:42:50|102.73|99.85|103.01|100.13|103.01|100.13|102.6|99.72|0
1652121780000|2022-05-09 18:43:00|102.87|99.99|103.01|100.13|103.01|100.13|102.87|99.99|0
1652121790000|2022-05-09 18:43:10|102.94|100.06|102.94|100.06|102.94|100.06|102.87|99.99|0
1652121800000|2022-05-09 18:43:20|102.77|99.89|102.87|99.99|103.01|100.13|102.77|99.89|0
1652121810000|2022-05-09 18:43:30|102.97|100.09|102.7|99.82|102.97|100.09|102.7|99.82|0
1652121820000|2022-05-09 18:43:40|102.8|99.92|102.94|100.06|102.94|100.06|102.77|99.89|0
1652121830000|2022-05-09 18:43:50|102.9|100.02|102.87|99.99|102.9|100.02|102.7|99.82|0
1652121840000|2022-05-09 18:44:00|102.67|99.79|102.94|100.06|102.94|100.06|102.67|99.79|0
1652121850000|2022-05-09 18:44:10|103.11|100.23|103.18|100.3|103.48|100.6|103.11|100.23|0
1652121860000|2022-05-09 18:44:20|103.35|100.47|103.11|100.23|103.35|100.47|103.11|100.23|0
1652121870000|2022-05-09 18:44:30|103.35|100.47|103.89|101.01|103.89|101.01|103.35|100.47|0
1652121880000|2022-05-09 18:44:40|103.69|100.81|103.76|100.88|103.89|101.01|103.69|100.81|0
1652121890000|2022-05-09 18:44:50|103.55|100.67|103.11|100.23|103.55|100.67|103.11|100.23|0
1652121900000|2022-05-09 18:45:00|102.87|99.99|103.55|100.67|103.55|100.67|102.87|99.99|0
1652121910000|2022-05-09 18:45:10|103.62|100.74|103.83|100.95|103.89|101.01|103.62|100.74|0
1652121920000|2022-05-09 18:45:20|103.69|100.81|103.31|100.43|103.69|100.81|103.24|100.36|0
1652121930000|2022-05-09 18:45:30|103.28|100.4|103.62|100.74|103.62|100.74|103.21|100.33|0
1652121940000|2022-05-09 18:45:40|103.41|100.53|103.62|100.74|103.62|100.74|103.41|100.53|0
1652121950000|2022-05-09 18:45:50|103.69|100.81|103.48|100.6|103.69|100.81|103.48|100.6|0
1652121960000|2022-05-09 18:46:00|103.58|100.7|103.41|100.53|103.58|100.7|103.41|100.53|0
1652121970000|2022-05-09 18:46:10|103.45|100.57|103.65|100.77|103.65|100.77|103.45|100.57|0
1652121980000|2022-05-09 18:46:20|103.82|100.94|104.03|101.15|104.1|101.22|103.82|100.94|0
1652121990000|2022-05-09 18:46:30|103.96|101.08|104.1|101.22|104.13|101.25|103.96|101.08|0
1652122000000|2022-05-09 18:46:40|104.13|101.25|104.61|101.73|104.61|101.73|104.1|101.22|0
1652122010000|2022-05-09 18:46:50|104.72|101.84|105.06|102.18|105.06|102.18|104.72|101.84|0
1652122020000|2022-05-09 18:47:00|104.92|102.04|104.79|101.91|104.92|102.04|104.68|101.8|0
1652122030000|2022-05-09 18:47:10|104.72|101.84|104.79|101.91|104.79|101.91|104.65|101.77|0
1652122040000|2022-05-09 18:47:20|104.72|101.84|105.2|102.32|105.2|102.32|104.65|101.77|0
1652122050000|2022-05-09 18:47:30|105.68|102.8|105.34|102.46|105.68|102.8|105.34|102.46|0
1652122060000|2022-05-09 18:47:40|105.41|102.53|105.48|102.6|105.48|102.6|105.34|102.46|0
1652122070000|2022-05-09 18:47:50|105.41|102.53|105.48|102.6|105.48|102.6|105.41|102.53|0
1652122080000|2022-05-09 18:48:00|105.61|102.73|105.58|102.7|105.68|102.8|105.58|102.7|0
1652122090000|2022-05-09 18:48:10|105.61|102.73|105.55|102.67|105.61|102.73|105.48|102.6|0
1652122100000|2022-05-09 18:48:20|105.68|102.8|105.82|102.94|105.86|102.98|105.68|102.8|0
1652122110000|2022-05-09 18:48:30|106.03|103.15|105.75|102.87|106.03|103.15|105.75|102.87|0
1652122120000|2022-05-09 18:48:40|105.89|103.01|105.89|103.01|105.89|103.01|105.79|102.91|0
1652122130000|2022-05-09 18:48:50|105.82|102.94|105.06|102.18|105.82|102.94|105.06|102.18|0
1652122140000|2022-05-09 18:49:00|104.79|101.91|104.37|101.49|104.79|101.91|104.37|101.49|0
1652122150000|2022-05-09 18:49:10|104.27|101.39|103.89|101.01|104.27|101.39|103.82|100.94|0
1652122160000|2022-05-09 18:49:20|103.82|100.94|103.96|101.08|103.96|101.08|103.76|100.88|0
1652122170000|2022-05-09 18:49:30|103.41|100.53|103|100.12|103.41|100.53|102.73|99.85|0
1652122180000|2022-05-09 18:49:40|103.14|100.26|103.07|100.19|103.14|100.26|102.9|100.02|0
1652122190000|2022-05-09 18:49:50|103.31|100.43|103.14|100.26|103.31|100.43|103|100.12|0
1652122200000|2022-05-09 18:50:00|103.07|100.19|102.39|99.51|103.07|100.19|102.33|99.45|0
1652122210000|2022-05-09 18:50:10|102.49|99.61|102.19|99.31|102.49|99.61|102.19|99.31|0
1652122220000|2022-05-09 18:50:20|102.33|99.45|101.45|98.57|102.33|99.45|101.45|98.57|0
1652122230000|2022-05-09 18:50:30|101.51|98.63|101.78|98.9|101.78|98.9|101.51|98.63|0
1652122240000|2022-05-09 18:50:40|101.72|98.84|102.02|99.14|102.12|99.24|101.58|98.7|0
1652122250000|2022-05-09 18:50:50|102.05|99.17|102.09|99.21|102.09|99.21|101.85|98.97|0
1652122260000|2022-05-09 18:51:00|102.12|99.24|103.34|100.46|103.34|100.46|102.05|99.17|0
1652122270000|2022-05-09 18:51:10|103.62|100.74|103.38|100.5|103.62|100.74|103.21|100.33|0
1652122280000|2022-05-09 18:51:20|103.07|100.19|103.41|100.53|103.41|100.53|102.8|99.92|0
1652122290000|2022-05-09 18:51:30|103.51|100.63|104.3|101.42|104.3|101.42|103.51|100.63|0
1652122300000|2022-05-09 18:51:40|104.23|101.35|104.23|101.35|104.23|101.35|104.1|101.22|0
1652122310000|2022-05-09 18:51:50|104.37|101.49|104.44|101.56|104.85|101.97|104.3|101.42|0
1652122320000|2022-05-09 18:52:00|104.37|101.49|104.92|102.04|104.92|102.04|104.37|101.49|0
1652122330000|2022-05-09 18:52:10|105.34|102.46|105.27|102.39|105.51|102.63|105.27|102.39|0
1652122340000|2022-05-09 18:52:20|105.06|102.18|104.17|101.29|105.06|102.18|104.17|101.29|0
1652122350000|2022-05-09 18:52:30|104.3|101.42|105.13|102.25|105.13|102.25|104.3|101.42|0
1652122360000|2022-05-09 18:52:40|105.06|102.18|104.65|101.77|105.06|102.18|104.65|101.77|0
1652122370000|2022-05-09 18:52:50|104.71|101.83|104.71|101.83|104.71|101.83|104.47|101.59|0
1652122380000|2022-05-09 18:53:00|104.58|101.7|104.51|101.63|104.58|101.7|104.44|101.56|0
1652122390000|2022-05-09 18:53:10|104.58|101.7|104.23|101.35|104.58|101.7|103.89|101.01|0
1652122400000|2022-05-09 18:53:20|104.3|101.42|104.65|101.77|104.65|101.77|104.1|101.22|0
1652122410000|2022-05-09 18:53:30|104.58|101.7|104.3|101.42|104.58|101.7|104.3|101.42|0
1652122420000|2022-05-09 18:53:40|104.16|101.28|104.3|101.42|104.3|101.42|104.16|101.28|0
1652122430000|2022-05-09 18:53:50|104.16|101.28|104.1|101.22|104.16|101.28|103.82|100.94|0
1652122440000|2022-05-09 18:54:00|104.23|101.35|104.37|101.49|104.44|101.56|104.23|101.35|0
1652122450000|2022-05-09 18:54:10|104.65|101.77|104.82|101.94|104.99|102.11|104.65|101.77|0
1652122460000|2022-05-09 18:54:20|104.65|101.77|104.85|101.97|104.85|101.97|104.65|101.77|0
1652122470000|2022-05-09 18:54:30|105.13|102.25|104.99|102.11|105.13|102.25|104.95|102.07|0
1652122480000|2022-05-09 18:54:40|104.89|102.01|104.85|101.97|104.89|102.01|104.71|101.83|0
1652122490000|2022-05-09 18:54:50|104.92|102.04|104.85|101.97|104.92|102.04|104.85|101.97|0
1652122500000|2022-05-09 18:55:00|104.65|101.77|105.2|102.32|105.2|102.32|104.65|101.77|0
1652122510000|2022-05-09 18:55:10|105.34|102.46|105.34|102.46|105.4|102.52|105.27|102.39|0
1652122520000|2022-05-09 18:55:20|105.4|102.52|105.54|102.66|105.54|102.66|105.34|102.46|0
1652122530000|2022-05-09 18:55:30|105.44|102.56|105.47|102.59|105.54|102.66|105.44|102.56|0
1652122540000|2022-05-09 18:55:40|105.58|102.7|105.89|103.01|105.89|103.01|105.44|102.56|0
1652122550000|2022-05-09 18:55:50|105.78|102.9|105.61|102.73|105.78|102.9|105.61|102.73|0
1652122560000|2022-05-09 18:56:00|105.54|102.66|105.51|102.63|105.61|102.73|105.2|102.32|0
1652122570000|2022-05-09 18:56:10|105.61|102.73|105.75|102.87|105.82|102.94|105.61|102.73|0
1652122580000|2022-05-09 18:56:20|105.68|102.8|106.86|103.98|106.86|103.98|105.68|102.8|0
1652122590000|2022-05-09 18:56:30|106.65|103.77|106.65|103.77|106.79|103.91|106.65|103.77|0
1652122600000|2022-05-09 18:56:40|106.58|103.7|106.93|104.05|106.93|104.05|106.58|103.7|0
1652122610000|2022-05-09 18:56:50|106.58|103.7|106.31|103.43|106.58|103.7|106.31|103.43|0
1652122620000|2022-05-09 18:57:00|106.44|103.56|106.58|103.7|106.86|103.98|106.44|103.56|0
1652122630000|2022-05-09 18:57:10|106.65|103.77|106.79|103.91|106.9|104.02|106.65|103.77|0
1652122640000|2022-05-09 18:57:20|107.21|104.33|107.14|104.26|107.21|104.33|107.14|104.26|0
1652122650000|2022-05-09 18:57:30|107.21|104.33|106.97|104.09|107.28|104.4|106.97|104.09|0
1652122660000|2022-05-09 18:57:40|107.07|104.19|107|104.12|107.49|104.61|107|104.12|0
1652122670000|2022-05-09 18:57:50|107.14|104.26|107.21|104.33|107.21|104.33|107|104.12|0
1652122680000|2022-05-09 18:58:00|107.28|104.4|106.86|103.98|107.28|104.4|106.86|103.98|0
1652122690000|2022-05-09 18:58:10|107.14|104.26|106.97|104.09|107.14|104.26|106.93|104.05|0
1652122700000|2022-05-09 18:58:20|107|104.12|107.04|104.16|107.04|104.16|106.69|103.81|0
1652122710000|2022-05-09 18:58:30|106.79|103.91|106.48|103.6|106.79|103.91|106.37|103.49|0
1652122720000|2022-05-09 18:58:40|106.37|103.49|106.58|103.7|106.58|103.7|106.1|103.22|0
1652122730000|2022-05-09 18:58:50|106.44|103.56|106.76|103.88|106.76|103.88|106.37|103.49|0
1652122740000|2022-05-09 18:59:00|106.51|103.63|106.72|103.84|106.72|103.84|106.51|103.63|0
1652122750000|2022-05-09 18:59:10|106.86|103.98|107.07|104.19|107.07|104.19|106.72|103.84|0
1652122760000|2022-05-09 18:59:20|107|104.12|106.41|103.53|107|104.12|106.41|103.53|0
1652122770000|2022-05-09 18:59:30|106.37|103.49|106.24|103.36|106.37|103.49|106.1|103.22|0
1652122780000|2022-05-09 18:59:40|106.1|103.22|106.2|103.32|106.2|103.32|106.1|103.22|0
1652122790000|2022-05-09 18:59:50|106.17|103.29|106.3|103.42|106.44|103.56|106.17|103.29|0
1652122800000|2022-05-09 19:00:00|107.28|104.4|106.93|104.05|107.28|104.4|106.93|104.05|0
1652122810000|2022-05-09 19:00:10|106.58|103.7|106.23|103.35|106.58|103.7|106.23|103.35|0
1652122820000|2022-05-09 19:00:20|106.1|103.22|105.61|102.73|106.27|103.39|105.47|102.59|0
1652122830000|2022-05-09 19:00:30|105.96|103.08|105.96|103.08|106.1|103.22|105.96|103.08|0
1652122840000|2022-05-09 19:00:40|106.3|103.42|106.37|103.49|106.37|103.49|106.23|103.35|0
1652122850000|2022-05-09 19:00:50|106.41|103.53|107.07|104.19|107.07|104.19|106.41|103.53|0
1652122860000|2022-05-09 19:01:00|107.35|104.47|107.98|105.1|108.27|105.39|107.35|104.47|0
1652122870000|2022-05-09 19:01:10|107.91|105.03|109.04|106.16|109.04|106.16|107.91|105.03|0
1652122880000|2022-05-09 19:01:20|109.08|106.2|109.04|106.16|109.08|106.2|108.69|105.81|0
1652122890000|2022-05-09 19:01:30|108.69|105.81|108.55|105.67|108.97|106.09|108.55|105.67|0
1652122900000|2022-05-09 19:01:40|108.34|105.46|108.34|105.46|108.69|105.81|108.34|105.46|0
1652122910000|2022-05-09 19:01:50|108.55|105.67|108.93|106.05|108.93|106.05|108.55|105.67|0
1652122920000|2022-05-09 19:02:00|109.18|106.3|108.37|105.49|109.18|106.3|108.37|105.49|0
1652122930000|2022-05-09 19:02:10|108.34|105.46|108.3|105.42|108.34|105.46|107.98|105.1|0
1652122940000|2022-05-09 19:02:20|108.76|105.88|108.69|105.81|109|106.12|108.69|105.81|0
1652122950000|2022-05-09 19:02:30|108.44|105.56|108.69|105.81|108.69|105.81|108.44|105.56|0
1652122960000|2022-05-09 19:02:40|108.33|105.45|108.33|105.45|108.41|105.53|108.33|105.45|0
1652122970000|2022-05-09 19:02:50|108.41|105.53|108.33|105.45|108.48|105.6|108.26|105.38|0
1652122980000|2022-05-09 19:03:00|108.09|105.21|108.58|105.7|108.58|105.7|108.09|105.21|0
1652122990000|2022-05-09 19:03:10|108.44|105.56|108.41|105.53|108.69|105.81|108.41|105.53|0
1652123000000|2022-05-09 19:03:20|108.05|105.17|107.21|104.33|108.05|105.17|107.21|104.33|0
1652123010000|2022-05-09 19:03:30|107.28|104.4|106.44|103.56|107.28|104.4|106.44|103.56|0
1652123020000|2022-05-09 19:03:40|106.51|103.63|106.72|103.84|106.72|103.84|106.51|103.63|0
1652123030000|2022-05-09 19:03:50|107.14|104.26|106.65|103.77|107.14|104.26|106.51|103.63|0
1652123040000|2022-05-09 19:04:00|106.44|103.56|105.61|102.73|106.51|103.63|105.61|102.73|0
1652123050000|2022-05-09 19:04:10|105.75|102.87|105.71|102.83|105.82|102.94|105.71|102.83|0
1652123060000|2022-05-09 19:04:20|105.89|103.01|105.99|103.11|106.13|103.25|105.89|103.01|0
1652123070000|2022-05-09 19:04:30|105.47|102.59|105.75|102.87|105.82|102.94|105.47|102.59|0
1652123080000|2022-05-09 19:04:40|105.85|102.97|105.99|103.11|105.99|103.11|105.75|102.87|0
1652123090000|2022-05-09 19:04:50|106.16|103.28|106.02|103.14|106.23|103.35|106.02|103.14|0
1652123100000|2022-05-09 19:05:00|105.71|102.83|106.16|103.28|106.16|103.28|105.71|102.83|0
1652123110000|2022-05-09 19:05:10|106.23|103.35|106.55|103.67|106.72|103.84|106.23|103.35|0
1652123120000|2022-05-09 19:05:20|106.93|104.05|106.79|103.91|106.93|104.05|106.58|103.7|0
1652123130000|2022-05-09 19:05:30|106.61|103.73|106.16|103.28|106.61|103.73|106.02|103.14|0
1652123140000|2022-05-09 19:05:40|106.09|103.21|105.89|103.01|106.09|103.21|105.82|102.94|0
1652123150000|2022-05-09 19:05:50|106.09|103.21|105.82|102.94|106.09|103.21|105.68|102.8|0
1652123160000|2022-05-09 19:06:00|105.75|102.87|106.44|103.56|106.44|103.56|105.75|102.87|0
1652123170000|2022-05-09 19:06:10|106.3|103.42|106.75|103.87|106.75|103.87|106.02|103.14|0
1652123180000|2022-05-09 19:06:20|106.72|103.84|106.65|103.77|106.72|103.84|106.47|103.59|0
1652123190000|2022-05-09 19:06:30|106.79|103.91|106.86|103.98|106.89|104.01|106.79|103.91|0
1652123200000|2022-05-09 19:06:40|106.93|104.05|107.38|104.5|107.38|104.5|106.93|104.05|0
1652123210000|2022-05-09 19:06:50|107.42|104.54|107.28|104.4|107.59|104.71|107.28|104.4|0
1652123220000|2022-05-09 19:07:00|107.49|104.61|108.55|105.67|108.69|105.81|107.49|104.61|0
1652123230000|2022-05-09 19:07:10|108.37|105.49|108.4|105.52|108.62|105.74|108.37|105.49|0
1652123240000|2022-05-09 19:07:20|108.26|105.38|108.23|105.35|108.37|105.49|108.05|105.17|0
1652123250000|2022-05-09 19:07:30|108.62|105.74|109.54|106.66|109.54|106.66|108.62|105.74|0
1652123260000|2022-05-09 19:07:40|109.5|106.62|109.18|106.3|109.5|106.62|109.11|106.23|0
1652123270000|2022-05-09 19:07:50|108.72|105.84|109.11|106.23|109.11|106.23|108.69|105.81|0
1652123280000|2022-05-09 19:08:00|108.9|106.02|108.69|105.81|108.9|106.02|108.69|105.81|0
1652123290000|2022-05-09 19:08:10|108.54|105.66|108.47|105.59|108.58|105.7|108.47|105.59|0
1652123300000|2022-05-09 19:08:20|108.4|105.52|108.19|105.31|108.4|105.52|108.19|105.31|0
1652123310000|2022-05-09 19:08:30|108.26|105.38|107.98|105.1|108.37|105.49|107.98|105.1|0
1652123320000|2022-05-09 19:08:40|108.12|105.24|107.56|104.68|108.12|105.24|107.56|104.68|0
1652123330000|2022-05-09 19:08:50|107.7|104.82|108.12|105.24|108.12|105.24|107.56|104.68|0
1652123340000|2022-05-09 19:09:00|107.73|104.85|107.31|104.43|107.73|104.85|107.31|104.43|0
1652123350000|2022-05-09 19:09:10|106.79|103.91|106.37|103.49|106.79|103.91|106.3|103.42|0
1652123360000|2022-05-09 19:09:20|106.16|103.28|105.81|102.93|106.37|103.49|105.81|102.93|0
1652123370000|2022-05-09 19:09:30|105.88|103|105.81|102.93|105.88|103|105.61|102.73|0
1652123380000|2022-05-09 19:09:40|106.02|103.14|105.88|103|106.02|103.14|105.88|103|0
1652123390000|2022-05-09 19:09:50|105.68|102.8|106.09|103.21|106.09|103.21|105.68|102.8|0
1652123400000|2022-05-09 19:10:00|105.81|102.93|106.37|103.49|106.65|103.77|105.81|102.93|0
1652123410000|2022-05-09 19:10:10|106.44|103.56|106.75|103.87|107.03|104.15|106.44|103.56|0
1652123420000|2022-05-09 19:10:20|106.37|103.49|106.51|103.63|106.65|103.77|106.37|103.49|0
1652123430000|2022-05-09 19:10:30|106.13|103.25|106.06|103.18|106.16|103.28|106.06|103.18|0
1652123440000|2022-05-09 19:10:40|106.02|103.14|106.47|103.59|106.65|103.77|106.02|103.14|0
1652123450000|2022-05-09 19:10:50|106.51|103.63|106.33|103.45|106.51|103.63|106.33|103.45|0
1652123460000|2022-05-09 19:11:00|106.47|103.59|107.7|104.82|107.7|104.82|106.09|103.21|0
1652123470000|2022-05-09 19:11:10|107.84|104.96|108.3|105.42|108.3|105.42|107.84|104.96|0
1652123480000|2022-05-09 19:11:20|108.4|105.52|108.12|105.24|108.97|106.09|108.12|105.24|0
1652123490000|2022-05-09 19:11:30|107.91|105.03|107.56|104.68|107.91|105.03|107.56|104.68|0
1652123500000|2022-05-09 19:11:40|108.05|105.17|108.05|105.17|108.15|105.27|108.05|105.17|0
1652123510000|2022-05-09 19:11:50|108.37|105.49|108.26|105.38|108.37|105.49|108.19|105.31|0
1652123520000|2022-05-09 19:12:00|108.12|105.24|107.73|104.85|108.12|105.24|107.63|104.75|0
1652123530000|2022-05-09 19:12:10|108.15|105.27|107.84|104.96|108.15|105.27|107.84|104.96|0
1652123540000|2022-05-09 19:12:20|108.05|105.17|108.4|105.52|108.51|105.63|108.05|105.17|0
1652123550000|2022-05-09 19:12:30|108.9|106.02|108.26|105.38|108.9|106.02|108.26|105.38|0
1652123560000|2022-05-09 19:12:40|108.44|105.56|108.47|105.59|108.61|105.73|108.44|105.56|0
1652123570000|2022-05-09 19:12:50|108.61|105.73|109.21|106.33|109.32|106.44|108.61|105.73|0
1652123580000|2022-05-09 19:13:00|109.11|106.23|109.11|106.23|109.11|106.23|108.83|105.95|0
1652123590000|2022-05-09 19:13:10|109.18|106.3|109.43|106.55|109.43|106.55|109.18|106.3|0
1652123600000|2022-05-09 19:13:20|109.53|106.65|109.53|106.65|109.75|106.87|109.53|106.65|0
1652123610000|2022-05-09 19:13:30|109.5|106.62|109.92|107.04|109.92|107.04|109.46|106.58|0
1652123620000|2022-05-09 19:13:40|109.71|106.83|109.68|106.8|109.85|106.97|109.68|106.8|0
1652123630000|2022-05-09 19:13:50|109.61|106.73|109.64|106.76|109.68|106.8|109.61|106.73|0
1652123640000|2022-05-09 19:14:00|109.53|106.65|109.25|106.37|109.53|106.65|109.11|106.23|0
1652123650000|2022-05-09 19:14:10|108.97|106.09|108.9|106.02|108.97|106.09|108.61|105.73|0
1652123660000|2022-05-09 19:14:20|108.93|106.05|109|106.12|109|106.12|108.83|105.95|0
1652123670000|2022-05-09 19:14:30|108.86|105.98|109.25|106.37|109.25|106.37|108.86|105.98|0
1652123680000|2022-05-09 19:14:40|109.18|106.3|108.82|105.94|109.18|106.3|108.82|105.94|0
1652123690000|2022-05-09 19:14:50|108.97|106.09|109.25|106.37|109.25|106.37|108.97|106.09|0
1652123700000|2022-05-09 19:15:00|109.53|106.65|109.64|106.76|109.82|106.94|109.14|106.26|0
1652123710000|2022-05-09 19:15:10|109.75|106.87|109.57|106.69|109.75|106.87|109.46|106.58|0
1652123720000|2022-05-09 19:15:20|110.1|107.22|109.6|106.72|110.1|107.22|109.6|106.72|0
1652123730000|2022-05-09 19:15:30|109.82|106.94|109.89|107.01|109.96|107.08|109.82|106.94|0
1652123740000|2022-05-09 19:15:40|109.96|107.08|109.96|107.08|109.96|107.08|109.75|106.87|0
1652123750000|2022-05-09 19:15:50|109.75|106.87|108.82|105.94|109.75|106.87|108.68|105.8|0
1652123760000|2022-05-09 19:16:00|108.9|106.02|108.4|105.52|108.9|106.02|108.4|105.52|0
1652123770000|2022-05-09 19:16:10|108.47|105.59|110.27|107.39|110.27|107.39|108.33|105.45|0
1652123780000|2022-05-09 19:16:20|110.34|107.46|106.98|104.1|110.34|107.46|106.98|104.1|0
1652123790000|2022-05-09 19:16:30|106.81|103.93|106.74|103.86|106.81|103.93|106.39|103.51|0
1652123800000|2022-05-09 19:16:40|106.53|103.65|106.7|103.82|106.74|103.86|106.53|103.65|0
1652123810000|2022-05-09 19:16:50|106.67|103.79|106.74|103.86|106.77|103.89|106.67|103.79|0
1652123820000|2022-05-09 19:17:00|107.09|104.21|106.95|104.07|107.16|104.28|106.67|103.79|0
1652123830000|2022-05-09 19:17:10|107.02|104.14|106.46|103.58|107.09|104.21|106.46|103.58|0
1652123840000|2022-05-09 19:17:20|106.6|103.72|106.11|103.23|106.6|103.72|105.97|103.09|0
1652123850000|2022-05-09 19:17:30|106.04|103.16|106.53|103.65|106.53|103.65|106.04|103.16|0
1652123860000|2022-05-09 19:17:40|106.46|103.58|105.97|103.09|106.46|103.58|105.97|103.09|0
1652123870000|2022-05-09 19:17:50|105.9|103.02|105.69|102.81|105.9|103.02|105.69|102.81|0
1652123880000|2022-05-09 19:18:00|105.07|102.19|105.41|102.53|105.41|102.53|105.07|102.19|0
1652123890000|2022-05-09 19:18:10|105.55|102.67|106.18|103.3|106.18|103.3|105.55|102.67|0
1652123900000|2022-05-09 19:18:20|106.25|103.37|106.46|103.58|106.46|103.58|106.25|103.37|0
1652123910000|2022-05-09 19:18:30|106.25|103.37|105.9|103.02|106.25|103.37|105.76|102.88|0
1652123920000|2022-05-09 19:18:40|105.83|102.95|105.97|103.09|105.97|103.09|105.72|102.84|0
1652123930000|2022-05-09 19:18:50|106.25|103.37|106.11|103.23|106.25|103.37|106.04|103.16|0
1652123940000|2022-05-09 19:19:00|106.07|103.19|105.97|103.09|106.07|103.19|105.86|102.98|0
1652123950000|2022-05-09 19:19:10|105.9|103.02|106.39|103.51|106.39|103.51|105.83|102.95|0
1652123960000|2022-05-09 19:19:20|106.32|103.44|106.28|103.4|106.32|103.44|106.18|103.3|0
1652123970000|2022-05-09 19:19:30|106.35|103.47|105.9|103.02|106.35|103.47|105.9|103.02|0
1652123980000|2022-05-09 19:19:40|105.97|103.09|105.86|102.98|105.97|103.09|105.86|102.98|0
1652123990000|2022-05-09 19:19:50|105.97|103.09|105.79|102.91|105.97|103.09|105.79|102.91|0
1652124000000|2022-05-09 19:20:00|105.76|102.88|105.27|102.39|105.76|102.88|105.27|102.39|0
1652124010000|2022-05-09 19:20:10|105.34|102.46|105|102.12|105.45|102.57|104.51|101.63|0
1652124020000|2022-05-09 19:20:20|104.89|102.01|104.55|101.67|104.93|102.05|104.55|101.67|0
1652124030000|2022-05-09 19:20:30|104.44|101.56|104.58|101.7|104.58|101.7|104.34|101.46|0
1652124040000|2022-05-09 19:20:40|104.37|101.49|104.1|101.22|104.37|101.49|104|101.12|0
1652124050000|2022-05-09 19:20:50|103.82|100.94|103.72|100.84|103.89|101.01|103.72|100.84|0
1652124060000|2022-05-09 19:21:00|103.69|100.81|103.96|101.08|103.96|101.08|103.69|100.81|0
1652124070000|2022-05-09 19:21:10|103.69|100.81|103.62|100.74|103.69|100.81|103.62|100.74|0
1652124080000|2022-05-09 19:21:20|103.48|100.6|103.58|100.7|103.62|100.74|103.48|100.6|0
1652124090000|2022-05-09 19:21:30|103.28|100.4|103.55|100.67|103.55|100.67|103.21|100.33|0
1652124100000|2022-05-09 19:21:40|103.51|100.63|103.55|100.67|103.58|100.7|103.48|100.6|0
1652124110000|2022-05-09 19:21:50|103.34|100.46|103.28|100.4|103.34|100.46|103.21|100.33|0
1652124120000|2022-05-09 19:22:00|102.76|99.88|102.73|99.85|102.76|99.88|102.69|99.81|0
1652124130000|2022-05-09 19:22:10|102.8|99.92|103.14|100.26|103.14|100.26|102.66|99.78|0
1652124140000|2022-05-09 19:22:20|103|100.12|103.17|100.29|103.17|100.29|103|100.12|0
1652124150000|2022-05-09 19:22:30|102.87|99.99|103.21|100.33|103.21|100.33|102.87|99.99|0
1652124160000|2022-05-09 19:22:40|102.93|100.05|102.66|99.78|102.93|100.05|102.53|99.65|0
1652124170000|2022-05-09 19:22:50|102.59|99.71|102.53|99.65|102.66|99.78|102.53|99.65|0
1652124180000|2022-05-09 19:23:00|102.46|99.58|102.53|99.65|102.56|99.68|102.46|99.58|0
1652124190000|2022-05-09 19:23:10|102.73|99.85|102.39|99.51|102.73|99.85|102.39|99.51|0
1652124200000|2022-05-09 19:23:20|102.19|99.31|102.19|99.31|102.32|99.44|102.19|99.31|0
1652124210000|2022-05-09 19:23:30|102.29|99.41|102.25|99.37|102.39|99.51|102.25|99.37|0
1652124220000|2022-05-09 19:23:40|102.32|99.44|102.53|99.65|102.53|99.65|102.25|99.37|0
1652124230000|2022-05-09 19:23:50|102.42|99.54|102.32|99.44|102.42|99.54|102.32|99.44|0
1652124240000|2022-05-09 19:24:00|102.46|99.58|102.19|99.31|102.46|99.58|102.19|99.31|0
1652124250000|2022-05-09 19:24:10|102.12|99.24|101.78|98.9|102.12|99.24|101.78|98.9|0
1652124260000|2022-05-09 19:24:20|101.71|98.83|101.64|98.76|101.78|98.9|101.64|98.76|0
1652124270000|2022-05-09 19:24:30|101.78|98.9|101.98|99.1|101.98|99.1|101.78|98.9|0
1652124280000|2022-05-09 19:24:40|101.95|99.07|102.05|99.17|102.05|99.17|101.95|99.07|0
1652124290000|2022-05-09 19:24:50|102.19|99.31|102.12|99.24|102.19|99.31|102.05|99.17|0
1652124300000|2022-05-09 19:25:00|101.85|98.97|101.64|98.76|101.85|98.97|101.51|98.63|0
1652124310000|2022-05-09 19:25:10|101.71|98.83|101.64|98.76|101.78|98.9|101.64|98.76|0
1652124320000|2022-05-09 19:25:20|101.51|98.63|101.78|98.9|101.78|98.9|101.51|98.63|0
1652124330000|2022-05-09 19:25:30|101.85|98.97|101.91|99.03|102.12|99.24|101.85|98.97|0
1652124340000|2022-05-09 19:25:40|102.01|99.13|102.12|99.24|102.12|99.24|101.98|99.1|0
1652124350000|2022-05-09 19:25:50|102.18|99.3|102.18|99.3|102.32|99.44|102.12|99.24|0
1652124360000|2022-05-09 19:26:00|101.95|99.07|101.91|99.03|102.05|99.17|101.91|99.03|0
1652124370000|2022-05-09 19:26:10|101.95|99.07|101.88|99|102.05|99.17|101.88|99|0
1652124380000|2022-05-09 19:26:20|101.91|99.03|101.98|99.1|101.98|99.1|101.91|99.03|0
1652124390000|2022-05-09 19:26:30|101.95|99.07|101.85|98.97|101.95|99.07|101.85|98.97|0
1652124400000|2022-05-09 19:26:40|101.98|99.1|101.3|98.42|101.98|99.1|101.3|98.42|0
1652124410000|2022-05-09 19:26:50|101.13|98.25|101.24|98.36|101.24|98.36|101.13|98.25|0
1652124420000|2022-05-09 19:27:00|101.17|98.29|101.1|98.22|101.17|98.29|101.1|98.22|0
1652124430000|2022-05-09 19:27:10|101.3|98.42|101.44|98.56|101.44|98.56|101.3|98.42|0
1652124440000|2022-05-09 19:27:20|101.47|98.59|101.3|98.42|101.47|98.59|101.3|98.42|0
1652124450000|2022-05-09 19:27:30|101.27|98.39|101.1|98.22|101.27|98.39|100.9|98.02|0
1652124460000|2022-05-09 19:27:40|101.24|98.36|101.24|98.36|101.24|98.36|101.1|98.22|0
1652124470000|2022-05-09 19:27:50|101.17|98.29|100.93|98.05|101.17|98.29|100.9|98.02|0
1652124480000|2022-05-09 19:28:00|100.77|97.89|100.26|97.38|100.77|97.89|100.1|97.22|0
1652124490000|2022-05-09 19:28:10|100.46|97.58|100.53|97.65|100.56|97.68|100.43|97.55|0
1652124500000|2022-05-09 19:28:20|100.56|97.68|100.7|97.82|100.77|97.89|100.56|97.68|0
1652124510000|2022-05-09 19:28:30|100.83|97.95|100.9|98.02|100.97|98.09|100.83|97.95|0
1652124520000|2022-05-09 19:28:40|100.97|98.09|101.44|98.56|101.44|98.56|100.97|98.09|0
1652124530000|2022-05-09 19:28:50|101.17|98.29|100.97|98.09|101.24|98.36|100.97|98.09|0
1652124540000|2022-05-09 19:29:00|100.9|98.02|100.56|97.68|100.9|98.02|100.56|97.68|0
1652124550000|2022-05-09 19:29:10|100.23|97.35|99.96|97.08|100.23|97.35|99.96|97.08|0
1652124560000|2022-05-09 19:29:20|100.03|97.15|100.09|97.21|100.09|97.21|99.89|97.01|0
1652124570000|2022-05-09 19:29:30|100.3|97.42|100.23|97.35|100.3|97.42|100.23|97.35|0
1652124580000|2022-05-09 19:29:40|100.3|97.42|100.5|97.62|100.5|97.62|100.3|97.42|0
1652124590000|2022-05-09 19:29:50|101.73|98.85|102|99.12|102|99.12|101.73|98.85|0
1652124600000|2022-05-09 19:30:00|102.07|99.19|100.99|98.11|102.07|99.19|100.99|98.11|0
1652124610000|2022-05-09 19:30:10|101.06|98.18|101.66|98.78|101.66|98.78|101.06|98.18|0
1652124620000|2022-05-09 19:30:20|101.73|98.85|101.22|98.34|101.73|98.85|101.22|98.34|0
1652124630000|2022-05-09 19:30:30|101.19|98.31|101.59|98.71|101.59|98.71|101.19|98.31|0
1652124640000|2022-05-09 19:30:40|101.46|98.58|101.46|98.58|101.46|98.58|101.19|98.31|0
1652124650000|2022-05-09 19:30:50|101.53|98.65|99.21|96.33|101.53|98.65|99.21|96.33|0
1652124660000|2022-05-09 19:31:00|101.5|98.62|102.09|99.21|102.19|99.31|101.47|98.59|0
1652124670000|2022-05-09 19:31:10|102.3|99.42|102.3|99.42|102.3|99.42|102.3|99.42|0
1652124680000|2022-05-09 19:31:20|102.36|99.48|102.36|99.48|102.43|99.55|102.36|99.48|0
1652124690000|2022-05-09 19:31:30|102.3|99.42|102.3|99.42|102.36|99.48|102.3|99.42|0
1652124700000|2022-05-09 19:31:40|102.09|99.21|101.55|98.67|102.09|99.21|101.55|98.67|0
1652124710000|2022-05-09 19:31:50|101.49|98.61|101.29|98.41|101.55|98.67|101.29|98.41|0
1652124720000|2022-05-09 19:32:00|100.88|98|100.62|97.74|101.02|98.14|100.62|97.74|0
1652124730000|2022-05-09 19:32:10|100.28|97.4|100.41|97.53|100.41|97.53|100.08|97.2|0
1652124740000|2022-05-09 19:32:20|100.28|97.4|100.15|97.27|100.28|97.4|100.15|97.27|0
1652124750000|2022-05-09 19:32:30|100.21|97.33|100.21|97.33|100.21|97.33|100.08|97.2|0
1652124760000|2022-05-09 19:32:40|100.48|97.6|100.35|97.47|100.55|97.67|100.35|97.47|0
1652124770000|2022-05-09 19:32:50|100.15|97.27|100.08|97.2|100.15|97.27|100.08|97.2|0
1652124780000|2022-05-09 19:33:00|100.01|97.13|100.48|97.6|100.48|97.6|100.01|97.13|0
1652124790000|2022-05-09 19:33:10|100.41|97.53|100.95|98.07|100.95|98.07|100.41|97.53|0
1652124800000|2022-05-09 19:33:20|101.55|98.67|101.96|99.08|101.96|99.08|101.55|98.67|0
1652124810000|2022-05-09 19:33:30|101.92|99.04|101.89|99.01|102.03|99.15|101.89|99.01|0
1652124820000|2022-05-09 19:33:40|101.96|99.08|100.95|98.07|101.96|99.08|100.95|98.07|0
1652124830000|2022-05-09 19:33:50|101.15|98.27|101.55|98.67|101.55|98.67|101.15|98.27|0
1652124840000|2022-05-09 19:34:00|101.22|98.34|101.12|98.24|101.22|98.34|100.98|98.1|0
1652124850000|2022-05-09 19:34:10|101.08|98.2|100.61|97.73|101.08|98.2|100.61|97.73|0
1652124860000|2022-05-09 19:34:20|100.41|97.53|100.82|97.94|100.82|97.94|100.41|97.53|0
1652124870000|2022-05-09 19:34:30|100.95|98.07|101.15|98.27|101.15|98.27|100.91|98.03|0
1652124880000|2022-05-09 19:34:40|101.08|98.2|101.02|98.14|101.08|98.2|101.02|98.14|0
1652124890000|2022-05-09 19:34:50|100.95|98.07|101.42|98.54|101.42|98.54|100.95|98.07|0
1652124900000|2022-05-09 19:35:00|101.62|98.74|101.55|98.67|101.62|98.74|101.42|98.54|0
1652124910000|2022-05-09 19:35:10|101.42|98.54|100.98|98.1|101.42|98.54|100.98|98.1|0
1652124920000|2022-05-09 19:35:20|101.02|98.14|100.75|97.87|101.08|98.2|100.71|97.83|0
1652124930000|2022-05-09 19:35:30|100.41|97.53|100.68|97.8|100.68|97.8|100.41|97.53|0
1652124940000|2022-05-09 19:35:40|100.61|97.73|100.48|97.6|100.61|97.73|100.48|97.6|0
1652124950000|2022-05-09 19:35:50|100.55|97.67|100.28|97.4|100.55|97.67|100.28|97.4|0
1652124960000|2022-05-09 19:36:00|100.35|97.47|100.68|97.8|100.68|97.8|100.28|97.4|0
1652124970000|2022-05-09 19:36:10|100.81|97.93|101.05|98.17|101.15|98.27|100.81|97.93|0
1652124980000|2022-05-09 19:36:20|101.08|98.2|101.55|98.67|101.62|98.74|101.08|98.2|0
1652124990000|2022-05-09 19:36:30|101.49|98.61|101.62|98.74|101.75|98.87|101.49|98.61|0
1652125000000|2022-05-09 19:36:40|101.69|98.81|101.69|98.81|101.69|98.81|101.55|98.67|0
1652125010000|2022-05-09 19:36:50|101.55|98.67|101.85|98.97|101.85|98.97|101.55|98.67|0
1652125020000|2022-05-09 19:37:00|101.75|98.87|102.23|99.35|102.29|99.41|101.75|98.87|0
1652125030000|2022-05-09 19:37:10|102.43|99.55|101.69|98.81|102.43|99.55|101.69|98.81|0
1652125040000|2022-05-09 19:37:20|101.45|98.57|101.25|98.37|101.45|98.57|101.25|98.37|0
1652125050000|2022-05-09 19:37:30|101.08|98.2|101.62|98.74|101.62|98.74|101.08|98.2|0
1652125060000|2022-05-09 19:37:40|101.42|98.54|101.22|98.34|101.42|98.54|101.22|98.34|0
1652125070000|2022-05-09 19:37:50|101.28|98.4|101.89|99.01|101.89|99.01|101.28|98.4|0
1652125080000|2022-05-09 19:38:00|101.69|98.81|101.75|98.87|101.82|98.94|101.69|98.81|0
1652125090000|2022-05-09 19:38:10|101.69|98.81|101.62|98.74|101.96|99.08|101.62|98.74|0
1652125100000|2022-05-09 19:38:20|101.55|98.67|101.15|98.27|101.55|98.67|101.15|98.27|0
1652125110000|2022-05-09 19:38:30|101.22|98.34|101.15|98.27|101.22|98.34|101.15|98.27|0
1652125120000|2022-05-09 19:38:40|101.25|98.37|101.11|98.23|101.25|98.37|101.01|98.13|0
1652125130000|2022-05-09 19:38:50|101.18|98.3|101.72|98.84|101.75|98.87|101.18|98.3|0
1652125140000|2022-05-09 19:39:00|101.69|98.81|101.55|98.67|101.69|98.81|101.45|98.57|0
1652125150000|2022-05-09 19:39:10|101.62|98.74|101.48|98.6|101.62|98.74|101.42|98.54|0
1652125160000|2022-05-09 19:39:20|101.38|98.5|101.15|98.27|101.38|98.5|101.08|98.2|0
1652125170000|2022-05-09 19:39:30|101.11|98.23|101.28|98.4|101.32|98.44|101.11|98.23|0
1652125180000|2022-05-09 19:39:40|101.08|98.2|101.69|98.81|101.69|98.81|101.08|98.2|0
1652125190000|2022-05-09 19:39:50|101.96|99.08|102.02|99.14|102.19|99.31|101.96|99.08|0
1652125200000|2022-05-09 19:40:00|101.89|99.01|101.55|98.67|101.89|99.01|101.35|98.47|0
1652125210000|2022-05-09 19:40:10|101.82|98.94|101.42|98.54|101.82|98.94|101.42|98.54|0
1652125220000|2022-05-09 19:40:20|101.01|98.13|100.61|97.73|101.01|98.13|100.61|97.73|0
1652125230000|2022-05-09 19:40:30|100.55|97.67|100.41|97.53|100.55|97.67|100.41|97.53|0
1652125240000|2022-05-09 19:40:40|100.61|97.73|100.81|97.93|100.81|97.93|100.61|97.73|0
1652125250000|2022-05-09 19:40:50|100.88|98|100.98|98.1|100.98|98.1|100.75|97.87|0
1652125260000|2022-05-09 19:41:00|101.35|98.47|101.28|98.4|101.35|98.47|101.28|98.4|0
1652125270000|2022-05-09 19:41:10|101.15|98.27|101.62|98.74|101.62|98.74|101.15|98.27|0
1652125280000|2022-05-09 19:41:20|101.55|98.67|100.88|98|101.55|98.67|100.88|98|0
1652125290000|2022-05-09 19:41:30|100.81|97.93|100.68|97.8|100.81|97.93|100.61|97.73|0
1652125300000|2022-05-09 19:41:40|101.08|98.2|100.95|98.07|101.35|98.47|100.95|98.07|0
1652125310000|2022-05-09 19:41:50|100.98|98.1|101.01|98.13|101.01|98.13|100.88|98|0
1652125320000|2022-05-09 19:42:00|100.84|97.96|101.01|98.13|101.21|98.33|100.84|97.96|0
1652125330000|2022-05-09 19:42:10|100.95|98.07|100.95|98.07|100.95|98.07|100.75|97.87|0
1652125340000|2022-05-09 19:42:20|100.81|97.93|100.75|97.87|100.81|97.93|100.75|97.87|0
1652125350000|2022-05-09 19:42:30|100.78|97.9|100.61|97.73|101.11|98.23|100.61|97.73|0
1652125360000|2022-05-09 19:42:40|100.51|97.63|100.41|97.53|100.68|97.8|100.41|97.53|0
1652125370000|2022-05-09 19:42:50|100.54|97.66|99.97|97.57|100.54|97.8|99.97|97.57|0
1652125380000|2022-05-09 19:43:00|99.9|97.5|99.7|97.3|99.9|97.5|99.7|97.3|0
1652125390000|2022-05-09 19:43:10|99.67|97.27|99.11|96.71|99.67|97.27|99.07|96.67|0
1652125400000|2022-05-09 19:43:20|99.17|96.77|99.37|96.97|99.44|97.04|99.17|96.77|0
1652125410000|2022-05-09 19:43:30|99.2|96.8|99.24|96.84|99.31|96.91|99.2|96.8|0
1652125420000|2022-05-09 19:43:40|99.31|96.91|99.17|96.77|99.31|96.91|99.17|96.77|0
1652125430000|2022-05-09 19:43:50|99.04|96.64|99.11|96.71|99.24|96.84|99.04|96.64|0
1652125440000|2022-05-09 19:44:00|99.17|96.77|99.11|96.71|99.17|96.77|99.11|96.71|0
1652125450000|2022-05-09 19:44:10|99.07|96.67|99.01|96.61|99.11|96.71|99.01|96.61|0
1652125460000|2022-05-09 19:44:20|99.11|96.71|98.84|96.44|99.11|96.71|98.84|96.44|0
1652125470000|2022-05-09 19:44:30|99.11|96.71|99.37|96.97|99.37|96.97|98.97|96.57|0
1652125480000|2022-05-09 19:44:40|99.64|97.24|99.24|96.84|99.7|97.3|99.24|96.84|0
1652125490000|2022-05-09 19:44:50|99.11|96.71|99.37|96.97|99.37|96.97|99.11|96.71|0
1652125500000|2022-05-09 19:45:00|99.44|97.04|99.64|97.24|99.87|97.47|99.44|97.04|0
1652125510000|2022-05-09 19:45:10|99.77|97.37|99.64|97.24|99.97|97.57|99.64|97.24|0
1652125520000|2022-05-09 19:45:20|99.57|97.17|99.5|97.1|99.64|97.24|99.5|97.1|0
1652125530000|2022-05-09 19:45:30|99.44|97.04|99.44|97.04|99.44|97.04|99.37|96.97|0
1652125540000|2022-05-09 19:45:40|99.64|97.24|99.3|96.9|99.64|97.24|99.17|96.77|0
1652125550000|2022-05-09 19:45:50|99.57|97.17|99.24|96.84|99.64|97.24|99.24|96.84|0
1652125560000|2022-05-09 19:46:00|99.17|96.77|99.04|96.64|99.17|96.77|99.04|96.64|0
1652125570000|2022-05-09 19:46:10|99.17|96.77|98.84|96.44|99.17|96.77|98.84|96.44|0
1652125580000|2022-05-09 19:46:20|98.74|96.34|98.64|96.24|98.74|96.34|98.64|96.24|0
1652125590000|2022-05-09 19:46:30|98.71|96.31|98.51|96.11|98.71|96.31|98.51|96.11|0
1652125600000|2022-05-09 19:46:40|98.38|95.98|98.44|96.04|98.44|96.04|98.38|95.98|0
1652125610000|2022-05-09 19:46:50|97.98|95.58|97.79|95.39|97.98|95.58|97.79|95.39|0
1652125620000|2022-05-09 19:47:00|97.72|95.32|97.79|95.39|97.85|95.45|97.72|95.32|0
1652125630000|2022-05-09 19:47:10|97.92|95.52|97.98|95.58|98.11|95.71|97.92|95.52|0
1652125640000|2022-05-09 19:47:20|97.85|95.45|97.75|95.35|97.85|95.45|97.75|95.35|0
1652125650000|2022-05-09 19:47:30|97.59|95.19|97.85|95.45|97.85|95.45|97.59|95.19|0
1652125660000|2022-05-09 19:47:40|97.98|95.58|97.72|95.32|97.98|95.58|97.72|95.32|0
1652125670000|2022-05-09 19:47:50|97.98|95.58|97.85|95.45|98.11|95.71|97.85|95.45|0
1652125680000|2022-05-09 19:48:00|97.62|95.22|97.72|95.32|97.72|95.32|97.62|95.22|0
1652125690000|2022-05-09 19:48:10|97.98|95.58|98.15|95.75|98.15|95.75|97.98|95.58|0
1652125700000|2022-05-09 19:48:20|98.01|95.61|97.92|95.52|98.05|95.65|97.92|95.52|0
1652125710000|2022-05-09 19:48:30|97.79|95.39|97.85|95.45|97.85|95.45|97.65|95.25|0
1652125720000|2022-05-09 19:48:40|97.92|95.52|97.72|95.32|97.92|95.52|97.72|95.32|0
1652125730000|2022-05-09 19:48:50|97.79|95.39|98.18|95.78|98.18|95.78|97.72|95.32|0
1652125740000|2022-05-09 19:49:00|97.78|95.38|97.75|95.35|97.85|95.45|97.75|95.35|0
1652125750000|2022-05-09 19:49:10|97.65|95.25|97.46|95.06|97.85|95.45|97.46|95.06|0
1652125760000|2022-05-09 19:49:20|97.49|95.09|97.3|94.42|97.7|95.09|97.3|94.42|0
1652125770000|2022-05-09 19:49:30|97.5|94.62|97.24|94.36|97.5|94.62|97.24|94.36|0
1652125780000|2022-05-09 19:49:40|97.04|94.16|96.85|93.97|97.04|94.16|96.85|93.97|0
1652125790000|2022-05-09 19:49:50|96.78|93.9|96.59|93.71|96.78|93.9|96.59|93.71|0
1652125800000|2022-05-09 19:50:00|97.3|94.42|97.3|94.42|97.3|94.42|96.85|93.97|0
1652125810000|2022-05-09 19:50:10|96.81|93.93|96.13|93.25|96.81|93.93|96.13|93.25|0
1652125820000|2022-05-09 19:50:20|96.1|93.22|96.26|93.38|96.26|93.38|96.07|93.19|0
1652125830000|2022-05-09 19:50:30|96.52|93.64|96.07|93.19|96.65|93.77|96.07|93.19|0
1652125840000|2022-05-09 19:50:40|96.03|93.15|95.81|92.93|96.03|93.15|95.81|92.93|0
1652125850000|2022-05-09 19:50:50|96.13|93.25|96.52|93.64|96.52|93.64|96.13|93.25|0
1652125860000|2022-05-09 19:51:00|96.62|93.74|95.81|92.93|96.62|93.74|95.81|92.93|0
1652125870000|2022-05-09 19:51:10|95.75|92.87|95.55|92.67|95.75|92.87|95.55|92.67|0
1652125880000|2022-05-09 19:51:20|95.26|92.38|94.94|92.06|95.42|92.54|94.94|92.06|0
1652125890000|2022-05-09 19:51:30|95.29|92.41|95.23|92.35|95.29|92.41|95.1|92.22|0
1652125900000|2022-05-09 19:51:40|94.91|92.03|95.04|92.16|95.1|92.22|94.91|92.03|0
1652125910000|2022-05-09 19:51:50|94.91|92.03|94.84|91.96|94.91|92.03|94.72|91.84|0
1652125920000|2022-05-09 19:52:00|94.68|91.8|94.46|91.58|95.1|92.22|94.46|91.58|0
1652125930000|2022-05-09 19:52:10|94.65|91.77|94.72|91.84|94.75|91.87|94.62|91.74|0
1652125940000|2022-05-09 19:52:20|95.04|92.16|95.1|92.22|95.49|92.61|95.04|92.16|0
1652125950000|2022-05-09 19:52:30|95.23|92.35|95.42|92.54|95.42|92.54|95.16|92.28|0
1652125960000|2022-05-09 19:52:40|95.39|92.51|95.42|92.54|95.49|92.61|95.39|92.51|0
1652125970000|2022-05-09 19:52:50|95.74|92.86|95.62|92.74|95.74|92.86|95.36|92.48|0
1652125980000|2022-05-09 19:53:00|95.49|92.61|95.29|92.41|95.49|92.61|95.23|92.35|0
1652125990000|2022-05-09 19:53:10|95.16|92.28|94.91|92.03|95.16|92.28|94.87|91.99|0
1652126000000|2022-05-09 19:53:20|95.04|92.16|95.29|92.41|95.29|92.41|94.97|92.09|0
1652126010000|2022-05-09 19:53:30|95.49|92.61|95.94|93.06|95.94|93.06|95.49|92.61|0
1652126020000|2022-05-09 19:53:40|95.97|93.09|96.52|93.64|96.52|93.64|95.97|93.09|0
1652126030000|2022-05-09 19:53:50|96.23|93.35|96.72|93.84|96.72|93.84|96.23|93.35|0
1652126040000|2022-05-09 19:54:00|96.65|93.77|97.04|94.16|97.04|94.16|96.65|93.77|0
1652126050000|2022-05-09 19:54:10|96.72|93.84|96.75|93.87|96.78|93.9|96.72|93.84|0
1652126060000|2022-05-09 19:54:20|96.26|93.38|96.33|93.45|96.33|93.45|96.26|93.38|0
1652126070000|2022-05-09 19:54:30|96.78|93.9|96.78|93.9|96.98|94.1|96.78|93.9|0
1652126080000|2022-05-09 19:54:40|95.81|92.93|96.59|93.71|96.59|93.71|95.81|92.93|0
1652126090000|2022-05-09 19:54:50|96.52|93.64|96.33|93.45|96.52|93.64|96.33|93.45|0
1652126100000|2022-05-09 19:55:00|96.72|93.84|97.92|95.04|97.92|95.04|96.72|93.84|0
1652126110000|2022-05-09 19:55:10|97.83|94.95|97.66|94.78|98.22|95.34|97.66|94.78|0
1652126120000|2022-05-09 19:55:20|97.56|94.68|98.09|95.21|98.09|95.21|97.56|94.68|0
1652126130000|2022-05-09 19:55:30|98.22|95.34|98.15|95.27|98.35|95.47|98.15|95.27|0
1652126140000|2022-05-09 19:55:40|98.42|95.54|98.42|95.54|98.42|95.54|98.22|95.34|0
1652126150000|2022-05-09 19:55:50|98.48|95.6|99.04|96.16|99.04|96.16|98.48|95.6|0
1652126160000|2022-05-09 19:56:00|99.21|96.33|99.61|96.73|99.61|96.73|99.21|96.33|0
1652126170000|2022-05-09 19:56:10|99.44|96.56|99.08|96.2|99.57|96.69|99.08|96.2|0
1652126180000|2022-05-09 19:56:20|98.94|96.06|99.04|96.16|99.04|96.16|98.94|96.06|0
1652126190000|2022-05-09 19:56:30|98.78|95.9|98.88|96|98.91|96.03|98.75|95.87|0
1652126200000|2022-05-09 19:56:40|98.81|95.93|98.78|95.9|98.91|96.03|98.78|95.9|0
1652126210000|2022-05-09 19:56:50|98.75|95.87|99.54|96.66|99.54|96.66|98.75|95.87|0
1652126220000|2022-05-09 19:57:00|99.87|96.99|100.34|97.46|100.34|97.46|99.67|96.79|0
1652126230000|2022-05-09 19:57:10|100.21|97.33|100.14|97.26|100.21|97.33|100.01|97.13|0
1652126240000|2022-05-09 19:57:20|100.07|97.19|100.74|97.86|100.74|97.86|100.07|97.19|0
1652126250000|2022-05-09 19:57:30|100.67|97.79|100.67|97.79|100.67|97.79|100.61|97.73|0
1652126260000|2022-05-09 19:57:40|100.3|97.42|100.27|97.39|100.3|97.42|100.01|97.13|0
1652126270000|2022-05-09 19:57:50|100.07|97.19|100.01|97.13|100.47|97.59|100.01|97.13|0
1652126280000|2022-05-09 19:58:00|100.07|97.19|100.34|97.46|100.54|97.66|100.07|97.19|0
1652126290000|2022-05-09 19:58:10|100.01|97.13|100.54|97.66|100.54|97.66|100.01|97.13|0
1652126300000|2022-05-09 19:58:20|100.3|97.42|100.61|97.73|100.61|97.73|100.3|97.42|0
1652126310000|2022-05-09 19:58:30|100.47|97.59|100.27|97.39|100.61|97.73|100.27|97.39|0
1652126320000|2022-05-09 19:58:40|100.41|97.53|99.87|96.99|100.41|97.53|99.87|96.99|0
1652126330000|2022-05-09 19:58:50|99.27|96.39|99.27|96.39|99.27|96.39|99.01|96.13|0
1652126340000|2022-05-09 19:59:00|99.08|96.2|98.71|95.83|99.21|96.33|98.71|95.83|0
1652126350000|2022-05-09 19:59:10|98.42|95.54|98.28|95.4|98.42|95.54|98.22|95.34|0
1652126360000|2022-05-09 19:59:20|100.32|97.44|99.99|97.11|100.32|97.44|99.99|97.11|0
1652126370000|2022-05-09 19:59:30|100.05|97.17|100.59|97.71|100.72|97.84|100.05|97.17|0
1652126380000|2022-05-09 19:59:40|100.79|97.91|100.32|97.44|100.99|98.11|100.32|97.44|0
1652126390000|2022-05-09 19:59:50|100.25|97.37|101.45|98.57|101.45|98.57|100.25|97.37|0
1652126400000|2022-05-09 20:00:00|101.59|98.71|100.85|97.97|101.59|98.71|100.85|97.97|0
1652126410000|2022-05-09 20:00:10|100.72|97.84|100.85|97.97|100.98|98.1|100.72|97.84|0
1652126420000|2022-05-09 20:00:20|100.78|97.9|101.12|98.24|101.12|98.24|100.68|97.8|0
1652126430000|2022-05-09 20:00:30|101.15|98.27|101.25|98.37|101.25|98.37|101.15|98.27|0
1652126440000|2022-05-09 20:00:40|101.59|98.71|102.06|99.18|102.33|99.45|101.59|98.71|0
1652126450000|2022-05-09 20:00:50|102.33|99.45|102.8|99.92|102.8|99.92|102.33|99.45|0
1652126460000|2022-05-09 20:01:00|102.76|99.88|102.73|99.85|102.8|99.92|102.66|99.78|0
1652126470000|2022-05-09 20:01:10|102.8|99.92|102.56|99.68|103.07|100.19|102.56|99.68|0
1652126480000|2022-05-09 20:01:20|102.59|99.71|102.73|99.85|102.73|99.85|102.59|99.71|0
1652126490000|2022-05-09 20:01:30|102.76|99.88|102.26|99.38|102.76|99.88|102.26|99.38|0
1652126500000|2022-05-09 20:01:40|102.19|99.31|102.19|99.31|102.26|99.38|102.19|99.31|0
1652126510000|2022-05-09 20:01:50|102.16|99.28|102.26|99.38|102.26|99.38|102.16|99.28|0
1652126520000|2022-05-09 20:02:00|102.12|99.24|102.49|99.61|102.49|99.61|102.12|99.24|0
1652126530000|2022-05-09 20:02:10|101.89|99.01|101.92|99.04|101.95|99.07|101.82|98.94|0
1652126540000|2022-05-09 20:02:20|101.82|98.94|101.75|98.87|101.82|98.94|101.72|98.84|0
1652126550000|2022-05-09 20:02:30|101.62|98.74|101.55|98.67|101.62|98.74|101.55|98.67|0
1652126560000|2022-05-09 20:02:40|101.69|98.81|101.82|98.94|101.82|98.94|101.62|98.74|0
1652126570000|2022-05-09 20:02:50|101.75|98.87|101.89|99.01|101.89|99.01|101.75|98.87|0
1652126580000|2022-05-09 20:03:00|101.95|99.07|101.95|99.07|102.02|99.14|101.95|99.07|0
1652126590000|2022-05-09 20:03:10|101.89|99.01|102.02|99.14|102.02|99.14|101.89|99.01|0
1652126600000|2022-05-09 20:03:20|101.82|98.94|101.82|98.94|101.82|98.94|101.82|98.94|0
1652126610000|2022-05-09 20:03:30|101.89|99.01|101.82|98.94|101.89|99.01|101.82|98.94|0
1652126620000|2022-05-09 20:03:40|101.89|99.01|101.95|99.07|101.95|99.07|101.89|99.01|0
1652126630000|2022-05-09 20:03:50|102.09|99.21|102.16|99.28|102.29|99.41|101.95|99.07|0
1652126640000|2022-05-09 20:04:00|102.22|99.34|102.29|99.41|102.36|99.48|102.22|99.34|0
1652126650000|2022-05-09 20:04:10|102.36|99.48|102.49|99.61|102.49|99.61|102.36|99.48|0
1652126660000|2022-05-09 20:04:20|102.56|99.68|102.7|99.82|102.7|99.82|102.56|99.68|0
1652126670000|2022-05-09 20:04:30|102.63|99.75|102.36|99.48|102.63|99.75|102.36|99.48|0
1652126680000|2022-05-09 20:04:40|102.22|99.34|102.36|99.48|102.36|99.48|102.22|99.34|0
1652126690000|2022-05-09 20:04:50|102.29|99.41|102.29|99.41|102.29|99.41|102.29|99.41|0
1652126700000|2022-05-09 20:05:00|102.22|99.34|102.16|99.28|102.22|99.34|102.16|99.28|0
1652126710000|2022-05-09 20:05:10|102.09|99.21|102.09|99.21|102.09|99.21|102.09|99.21|0
1652126720000|2022-05-09 20:05:20|102.02|99.14|102.22|99.34|102.22|99.34|102.02|99.14|0
1652126730000|2022-05-09 20:05:30|101.95|99.07|101.62|98.74|101.95|99.07|101.58|98.7|0
1652126740000|2022-05-09 20:05:40|101.82|98.94|101.82|98.94|101.82|98.94|101.75|98.87|0
1652126750000|2022-05-09 20:05:50|101.89|99.01|101.89|99.01|101.92|99.04|101.89|99.01|0
1652126760000|2022-05-09 20:06:00|101.82|98.94|101.82|98.94|101.82|98.94|101.82|98.94|0
1652126770000|2022-05-09 20:06:10|101.89|99.01|101.95|99.07|102.02|99.14|101.89|99.01|0
1652126780000|2022-05-09 20:06:20|102.02|99.14|102.02|99.14|102.22|99.34|102.02|99.14|0
1652126790000|2022-05-09 20:06:30|102.09|99.21|102.36|99.48|102.36|99.48|102.09|99.21|0
1652126800000|2022-05-09 20:06:40|102.39|99.51|102.49|99.61|102.49|99.61|102.36|99.48|0
1652126810000|2022-05-09 20:06:50|102.56|99.68|102.63|99.75|102.63|99.75|102.49|99.61|0
1652126820000|2022-05-09 20:07:00|102.76|99.88|102.83|99.95|102.83|99.95|102.76|99.88|0
1652126830000|2022-05-09 20:07:10|102.9|100.02|103.27|100.39|103.27|100.39|102.9|100.02|0
1652126840000|2022-05-09 20:07:20|103.3|100.42|103.78|100.9|103.78|100.9|103.3|100.42|0
1652126850000|2022-05-09 20:07:30|103.58|100.7|103.78|100.9|103.78|100.9|103.58|100.7|0
1652126860000|2022-05-09 20:07:40|103.71|100.83|103.78|100.9|103.85|100.97|103.71|100.83|0
1652126870000|2022-05-09 20:07:50|103.64|100.76|103.3|100.42|103.64|100.76|103.3|100.42|0
1652126880000|2022-05-09 20:08:00|103.17|100.29|103.17|100.29|103.17|100.29|102.73|99.85|0
1652126890000|2022-05-09 20:08:10|103.1|100.22|103.13|100.25|103.17|100.29|103.1|100.22|0
1652126900000|2022-05-09 20:08:20|102.96|100.08|102.83|99.95|102.96|100.08|102.83|99.95|0
1652126910000|2022-05-09 20:08:30|102.76|99.88|102.9|100.02|102.9|100.02|102.69|99.81|0
1652126920000|2022-05-09 20:08:40|102.96|100.08|102.76|99.88|103.03|100.15|102.76|99.88|0
1652126930000|2022-05-09 20:08:50|102.69|99.81|102.49|99.61|102.69|99.81|102.49|99.61|0
1652126940000|2022-05-09 20:09:00|102.56|99.68|102.22|99.34|102.56|99.68|102.22|99.34|0
1652126950000|2022-05-09 20:09:10|102.15|99.27|102.15|99.27|102.15|99.27|102.15|99.27|0
1652126960000|2022-05-09 20:09:20|102.22|99.34|102.22|99.34|102.36|99.48|102.22|99.34|0
1652126970000|2022-05-09 20:09:30|102.15|99.27|102.15|99.27|102.15|99.27|102.15|99.27|0
1652126980000|2022-05-09 20:09:40|102.22|99.34|102.49|99.61|102.49|99.61|102.22|99.34|0
1652126990000|2022-05-09 20:09:50|102.56|99.68|102.36|99.48|102.56|99.68|102.36|99.48|0
1652127000000|2022-05-09 20:10:00|102.42|99.54|102.32|99.44|102.42|99.54|102.29|99.41|0
1652127010000|2022-05-09 20:10:10|102.36|99.48|102.15|99.27|102.36|99.48|102.15|99.27|0
1652127020000|2022-05-09 20:10:20|102.22|99.34|102.42|99.54|102.42|99.54|102.22|99.34|0
1652127030000|2022-05-09 20:10:30|102.36|99.48|102.42|99.54|102.49|99.61|102.36|99.48|0
1652127040000|2022-05-09 20:10:40|102.49|99.61|102.49|99.61|102.52|99.64|102.49|99.61|0
1652127050000|2022-05-09 20:10:50|102.42|99.54|102.49|99.61|102.49|99.61|102.42|99.54|0
1652127060000|2022-05-09 20:11:00|102.42|99.54|102.36|99.48|102.49|99.61|102.36|99.48|0
1652127070000|2022-05-09 20:11:10|102.42|99.54|102.36|99.48|102.46|99.58|102.36|99.48|0
1652127080000|2022-05-09 20:11:20|102.42|99.54|102.56|99.68|102.56|99.68|102.42|99.54|0
1652127090000|2022-05-09 20:11:30|102.49|99.61|102.69|99.81|102.69|99.81|102.49|99.61|0
1652127100000|2022-05-09 20:11:40|102.83|99.95|103.03|100.15|103.03|100.15|102.83|99.95|0
1652127110000|2022-05-09 20:11:50|103.1|100.22|103.17|100.29|103.23|100.35|103.1|100.22|0
1652127120000|2022-05-09 20:12:00|103.1|100.22|103.51|100.63|103.51|100.63|103.1|100.22|0
1652127130000|2022-05-09 20:12:10|103.44|100.56|103.64|100.76|103.64|100.76|103.37|100.49|0
1652127140000|2022-05-09 20:12:20|103.57|100.69|103.64|100.76|103.64|100.76|103.57|100.69|0
1652127150000|2022-05-09 20:12:30|103.78|100.9|103.57|100.69|103.78|100.9|103.51|100.63|0
1652127160000|2022-05-09 20:12:40|103.64|100.76|103.57|100.69|103.64|100.76|103.47|100.59|0
1652127170000|2022-05-09 20:12:50|103.51|100.63|103.57|100.69|103.57|100.69|103.51|100.63|0
1652127180000|2022-05-09 20:13:00|103.51|100.63|103.57|100.69|103.71|100.83|103.51|100.63|0
1652127190000|2022-05-09 20:13:10|103.64|100.76|103.85|100.97|103.98|101.1|103.64|100.76|0
1652127200000|2022-05-09 20:13:20|103.78|100.9|103.44|100.56|103.78|100.9|103.44|100.56|0
1652127210000|2022-05-09 20:13:30|103.37|100.49|103.3|100.42|103.37|100.49|103.3|100.42|0
1652127220000|2022-05-09 20:13:40|103.37|100.49|103.37|100.49|103.44|100.56|103.37|100.49|0
1652127230000|2022-05-09 20:13:50|103.44|100.56|103.57|100.69|103.57|100.69|103.44|100.56|0
1652127240000|2022-05-09 20:14:00|103.64|100.76|103.71|100.83|103.71|100.83|103.64|100.76|0
1652127250000|2022-05-09 20:14:10|103.64|100.76|103.37|100.49|103.64|100.76|103.37|100.49|0
1652127260000|2022-05-09 20:14:20|103.61|100.73|103.61|100.73|103.61|100.73|103.61|100.73|0
1652127270000|2022-05-09 20:14:30|103.71|100.83|103.91|101.03|103.91|101.03|103.71|100.83|0
1652127280000|2022-05-09 20:14:40|103.78|100.9|103.64|100.76|103.78|100.9|103.64|100.76|0
1652127290000|2022-05-09 20:14:50|103.78|100.9|103.64|100.76|103.85|100.97|103.64|100.76|0
1652127300000|2022-05-09 20:15:00|103.44|100.56|103.44|100.56|103.44|100.56|103.44|100.56|0
1652127310000|2022-05-09 20:15:10|103.47|100.11|103.47|100.11|103.47|100.11|103.47|100.11|0
1652127320000|2022-05-09 20:15:20|103.54|100.18|103.47|100.11|103.54|100.18|103.47|100.11|0
1652127330000|2022-05-09 20:15:30|103.61|100.25|103.54|100.18|103.61|100.25|103.51|100.15|0
1652127340000|2022-05-09 20:15:40|103.51|100.15|103.71|100.35|103.71|100.35|103.51|100.15|0
1652127350000|2022-05-09 20:15:50|103.74|100.38|103.74|100.38|103.78|100.42|103.68|100.32|0
1652127360000|2022-05-09 20:16:00|103.71|100.35|103.61|100.25|103.71|100.35|103.61|100.25|0
1652127370000|2022-05-09 20:16:10|103.51|100.15|103.07|99.71|103.51|100.15|103.07|99.71|0
1652127380000|2022-05-09 20:16:20|103.03|99.67|102.9|99.54|103.03|99.67|102.9|99.54|0
1652127390000|2022-05-09 20:16:30|102.86|99.5|102.8|99.44|102.86|99.5|102.76|99.4|0
1652127400000|2022-05-09 20:16:40|102.86|99.5|102.73|99.37|102.86|99.5|102.73|99.37|0
1652127410000|2022-05-09 20:16:50|102.66|99.3|102.73|99.37|102.8|99.44|102.66|99.3|0
1652127420000|2022-05-09 20:17:00|102.66|99.3|102.8|99.44|102.8|99.44|102.66|99.3|0
1652127430000|2022-05-09 20:17:10|102.73|99.37|102.86|99.5|102.86|99.5|102.73|99.37|0
1652127440000|2022-05-09 20:17:20|102.8|99.44|102.63|99.27|102.8|99.44|102.63|99.27|0
1652127450000|2022-05-09 20:17:30|102.59|99.23|102.46|99.1|102.59|99.23|102.46|99.1|0
1652127460000|2022-05-09 20:17:40|102.49|99.13|102.46|99.1|102.49|99.13|102.32|98.96|0
1652127470000|2022-05-09 20:17:50|102.53|99.17|102.46|99.1|102.53|99.17|102.46|99.1|0
1652127480000|2022-05-09 20:18:00|102.53|99.17|102.53|99.17|102.53|99.17|102.53|99.17|0
1652127490000|2022-05-09 20:18:10|102.39|99.03|102.59|99.23|102.63|99.27|102.39|99.03|0
1652127500000|2022-05-09 20:18:20|102.46|99.1|102.59|99.23|102.59|99.23|102.46|99.1|0
1652127510000|2022-05-09 20:18:30|102.42|99.06|102.39|99.03|102.46|99.1|102.39|99.03|0
1652127520000|2022-05-09 20:18:40|102.32|98.96|102.39|99.03|102.39|99.03|102.32|98.96|0
1652127530000|2022-05-09 20:18:50|102.46|99.1|102.39|99.03|102.46|99.1|102.39|99.03|0
1652127540000|2022-05-09 20:19:00|102.32|98.96|102.46|99.1|102.53|99.17|102.32|98.96|0
1652127550000|2022-05-09 20:19:10|102.49|99.13|102.49|99.13|102.49|99.13|102.49|99.13|0
1652127560000|2022-05-09 20:19:20|102.53|99.17|102.46|99.1|102.53|99.17|102.46|99.1|0
1652127570000|2022-05-09 20:19:30|102.36|99|102.36|99|102.36|99|102.36|99|0
1652127580000|2022-05-09 20:19:40|102.32|98.96|102.32|98.96|102.32|98.96|102.32|98.96|0
1652127590000|2022-05-09 20:19:50|102.36|99|102.39|99.03|102.39|99.03|102.32|98.96|0
1652127600000|2022-05-09 20:20:00|102.42|99.06|102.46|99.1|102.46|99.1|102.42|99.06|0
1652127610000|2022-05-09 20:20:10|102.39|99.03|102.39|99.03|102.39|99.03|102.39|99.03|0
1652127630000|2022-05-09 20:20:30|102.46|99.1|102.39|99.03|102.46|99.1|102.39|99.03|0
1652127640000|2022-05-09 20:20:40|102.36|99|102.39|99.03|102.39|99.03|102.36|99|0
1652127670000|2022-05-09 20:21:10|102.32|98.96|102.32|98.96|102.39|99.03|102.32|98.96|0
1652127680000|2022-05-09 20:21:20|102.39|99.03|102.39|99.03|102.39|99.03|102.39|99.03|0
1652127690000|2022-05-09 20:21:30|102.46|99.1|102.46|99.1|102.46|99.1|102.39|99.03|0
1652127700000|2022-05-09 20:21:40|102.39|99.03|102.39|99.03|102.39|99.03|102.39|99.03|0
1652127720000|2022-05-09 20:22:00|102.46|99.1|102.52|99.16|102.52|99.16|102.46|99.1|0
1652127750000|2022-05-09 20:22:30|102.46|99.1|102.46|99.1|102.46|99.1|102.46|99.1|0
1652127770000|2022-05-09 20:22:50|102.42|99.06|102.52|99.16|102.52|99.16|102.42|99.06|0
1652127780000|2022-05-09 20:23:00|102.46|99.1|102.46|99.1|102.52|99.16|102.46|99.1|0
1652127800000|2022-05-09 20:23:20|102.42|99.06|102.39|99.03|102.42|99.06|102.39|99.03|0
1652127810000|2022-05-09 20:23:30|102.32|98.96|102.32|98.96|102.39|99.03|102.32|98.96|0
1652127820000|2022-05-09 20:23:40|102.39|99.03|102.32|98.96|102.39|99.03|102.32|98.96|0
1652127840000|2022-05-09 20:24:00|102.39|99.03|102.39|99.03|102.39|99.03|102.39|99.03|0
1652127860000|2022-05-09 20:24:20|102.46|99.1|102.52|99.16|102.52|99.16|102.46|99.1|0
1652127880000|2022-05-09 20:24:40|102.46|99.1|102.46|99.1|102.46|99.1|102.46|99.1|0
1652127890000|2022-05-09 20:24:50|102.39|99.03|102.39|99.03|102.39|99.03|102.39|99.03|0
1652127910000|2022-05-09 20:25:10|102.46|99.1|102.42|99.06|102.49|99.13|102.42|99.06|0
1652127920000|2022-05-09 20:25:20|102.46|99.1|102.52|99.16|102.52|99.16|102.46|99.1|0
1652127930000|2022-05-09 20:25:30|102.59|99.23|102.59|99.23|102.59|99.23|102.59|99.23|0
1652127950000|2022-05-09 20:25:50|102.66|99.3|102.66|99.3|102.66|99.3|102.66|99.3|0
1652127970000|2022-05-09 20:26:10|102.59|99.23|102.59|99.23|102.59|99.23|102.59|99.23|0
1652127980000|2022-05-09 20:26:20|102.62|99.26|102.59|99.23|102.62|99.26|102.59|99.23|0
1652127990000|2022-05-09 20:26:30|102.62|99.26|102.66|99.3|102.66|99.3|102.62|99.26|0
1652128000000|2022-05-09 20:26:40|102.46|99.1|102.66|99.3|102.66|99.3|102.46|99.1|0
1652128010000|2022-05-09 20:26:50|102.56|99.2|102.56|99.2|102.56|99.2|102.52|99.16|0
1652128020000|2022-05-09 20:27:00|102.59|99.23|102.59|99.23|102.59|99.23|102.59|99.23|0
1652128030000|2022-05-09 20:27:10|102.52|99.16|102.52|99.16|102.59|99.23|102.52|99.16|0
1652128040000|2022-05-09 20:27:20|102.49|99.13|102.49|99.13|102.49|99.13|102.49|99.13|0
1652128050000|2022-05-09 20:27:30|102.52|99.16|102.46|99.1|102.52|99.16|102.46|99.1|0
1652128060000|2022-05-09 20:27:40|102.39|99.03|102.39|99.03|102.39|99.03|102.39|99.03|0
1652128070000|2022-05-09 20:27:50|102.35|98.99|102.35|98.99|102.35|98.99|102.35|98.99|0
1652128080000|2022-05-09 20:28:00|102.39|99.03|102.32|98.96|102.39|99.03|102.32|98.96|0
1652128090000|2022-05-09 20:28:10|102.39|99.03|102.32|98.96|102.39|99.03|102.32|98.96|0
1652128100000|2022-05-09 20:28:20|102.05|98.69|102.08|98.72|102.08|98.72|101.98|98.62|0
1652128110000|2022-05-09 20:28:30|102.05|98.69|101.92|98.56|102.05|98.69|101.92|98.56|0
1652128120000|2022-05-09 20:28:40|101.88|98.52|101.85|98.49|101.88|98.52|101.85|98.49|0
1652128130000|2022-05-09 20:28:50|101.58|98.22|101.51|98.15|101.58|98.22|101.45|98.09|0
1652128140000|2022-05-09 20:29:00|101.45|98.09|101.65|98.29|101.65|98.29|101.45|98.09|0
1652128150000|2022-05-09 20:29:10|101.61|98.25|101.45|98.09|101.61|98.25|101.45|98.09|0
1652128160000|2022-05-09 20:29:20|101.51|98.15|101.58|98.22|101.58|98.22|101.45|98.09|0
1652128170000|2022-05-09 20:29:30|101.55|98.19|101.58|98.22|101.58|98.22|101.55|98.19|0
1652128180000|2022-05-09 20:29:40|101.68|98.32|101.65|98.29|101.68|98.32|101.61|98.25|0
1652128190000|2022-05-09 20:29:50|101.78|98.42|101.78|98.42|101.78|98.42|101.78|98.42|0
1652128200000|2022-05-09 20:30:00|101.85|98.49|102.08|98.72|102.08|98.72|101.85|98.49|0
1652128210000|2022-05-09 20:30:10|102.12|98.76|102.32|98.96|102.32|98.96|102.12|98.76|0
1652128220000|2022-05-09 20:30:20|102.19|98.83|102.32|98.96|102.32|98.96|102.19|98.83|0
1652128230000|2022-05-09 20:30:30|102.28|98.92|102.28|98.92|102.32|98.96|102.28|98.92|0
1652128240000|2022-05-09 20:30:40|102.22|98.86|102.39|99.03|102.39|99.03|102.22|98.86|0
1652128250000|2022-05-09 20:30:50|102.28|98.92|102.05|98.69|102.35|98.99|102.05|98.69|0
1652128260000|2022-05-09 20:31:00|101.95|98.59|101.85|98.49|101.95|98.59|101.85|98.49|0
1652128270000|2022-05-09 20:31:10|101.78|98.42|101.72|98.36|101.78|98.42|101.65|98.29|0
1652128280000|2022-05-09 20:31:20|101.71|98.35|101.71|98.35|101.71|98.35|101.71|98.35|0
1652128290000|2022-05-09 20:31:30|101.78|98.42|101.58|98.22|101.78|98.42|101.58|98.22|0
1652128300000|2022-05-09 20:31:40|101.51|98.15|101.51|98.15|101.51|98.15|101.45|98.09|0
1652128310000|2022-05-09 20:31:50|101.45|98.09|101.38|98.02|101.45|98.09|101.38|98.02|0
1652128320000|2022-05-09 20:32:00|101.35|97.99|101.25|97.89|101.35|97.99|101.25|97.89|0
1652128330000|2022-05-09 20:32:10|101.21|97.85|101.31|97.95|101.31|97.95|101.21|97.85|0
1652128340000|2022-05-09 20:32:20|101.25|97.89|101.25|97.89|101.31|97.95|101.25|97.89|0
1652128350000|2022-05-09 20:32:30|101.18|97.82|101.21|97.85|101.25|97.89|101.18|97.82|0
1652128360000|2022-05-09 20:32:40|101.11|97.75|101.11|97.75|101.11|97.75|101.05|97.69|0
1652128370000|2022-05-09 20:32:50|101.05|97.69|101.21|97.85|101.25|97.89|101.05|97.69|0
1652128380000|2022-05-09 20:33:00|101.25|97.89|101.11|97.75|101.25|97.89|101.11|97.75|0
1652128390000|2022-05-09 20:33:10|101.14|97.78|101.11|97.75|101.14|97.78|101.08|97.72|0
1652128400000|2022-05-09 20:33:20|101.08|97.72|101.11|97.75|101.11|97.75|101.08|97.72|0
1652128410000|2022-05-09 20:33:30|101.14|97.78|101.11|97.75|101.18|97.82|101.11|97.75|0
1652128430000|2022-05-09 20:33:50|101.08|97.72|101.08|97.72|101.08|97.72|101.08|97.72|0
1652128440000|2022-05-09 20:34:00|101.11|97.75|101.14|97.78|101.14|97.78|101.11|97.75|0
1652128450000|2022-05-09 20:34:10|101.18|97.82|101.18|97.82|101.21|97.85|101.18|97.82|0
1652128460000|2022-05-09 20:34:20|101.25|97.89|101.18|97.82|101.25|97.89|101.18|97.82|0
1652128470000|2022-05-09 20:34:30|101.21|97.85|101.31|97.95|101.31|97.95|101.21|97.85|0
1652128480000|2022-05-09 20:34:40|101.28|97.92|101.31|97.95|101.31|97.95|101.28|97.92|0
1652128490000|2022-05-09 20:34:50|101.28|97.92|101.25|97.89|101.31|97.95|101.25|97.89|0
1652128500000|2022-05-09 20:35:00|101.31|97.95|101.38|98.02|101.38|98.02|101.31|97.95|0
1652128510000|2022-05-09 20:35:10|101.41|98.05|101.38|98.02|101.41|98.05|101.38|98.02|0
1652128520000|2022-05-09 20:35:20|101.34|97.98|101.31|97.95|101.34|97.98|101.31|97.95|0
1652128530000|2022-05-09 20:35:30|101.25|97.89|101.18|97.82|101.25|97.89|101.18|97.82|0
1652128540000|2022-05-09 20:35:40|101.11|97.75|101.04|97.68|101.11|97.75|101.04|97.68|0
1652128550000|2022-05-09 20:35:50|101.08|97.72|101.01|97.65|101.08|97.72|101.01|97.65|0
1652128560000|2022-05-09 20:36:00|101.18|97.82|101.14|97.78|101.18|97.82|101.14|97.78|0
1652128570000|2022-05-09 20:36:10|101.11|97.75|101.14|97.78|101.14|97.78|101.11|97.75|0
1652128580000|2022-05-09 20:36:20|101.11|97.75|101.11|97.75|101.11|97.75|101.11|97.75|0
1652128590000|2022-05-09 20:36:30|101.08|97.72|101.08|97.72|101.08|97.72|101.04|97.68|0
1652128600000|2022-05-09 20:36:40|101.11|97.75|101.11|97.75|101.11|97.75|101.08|97.72|0
1652128610000|2022-05-09 20:36:50|101.24|97.88|101.28|97.92|101.28|97.92|101.21|97.85|0
1652128620000|2022-05-09 20:37:00|101.24|97.88|101.28|97.92|101.28|97.92|101.11|97.75|0
1652128630000|2022-05-09 20:37:10|101.31|97.95|101.31|97.95|101.45|98.09|101.31|97.95|0
1652128640000|2022-05-09 20:37:20|101.21|97.85|101.24|97.88|101.24|97.88|101.21|97.85|0
1652128650000|2022-05-09 20:37:30|101.31|97.95|101.51|98.15|101.51|98.15|101.31|97.95|0
1652128660000|2022-05-09 20:37:40|101.31|97.95|101.18|97.82|101.31|97.95|101.18|97.82|0
1652128670000|2022-05-09 20:37:50|101.11|97.75|100.98|97.62|101.11|97.75|100.98|97.62|0
1652128680000|2022-05-09 20:38:00|101.01|97.65|100.98|97.62|101.01|97.65|100.98|97.62|0
1652128690000|2022-05-09 20:38:10|100.91|97.55|100.84|97.48|100.91|97.55|100.84|97.48|0
1652128700000|2022-05-09 20:38:20|100.98|97.62|100.94|97.58|100.98|97.62|100.94|97.58|0
1652128710000|2022-05-09 20:38:30|100.84|97.48|100.98|97.62|100.98|97.62|100.84|97.48|0
1652128720000|2022-05-09 20:38:40|100.91|97.55|100.88|97.52|100.91|97.55|100.88|97.52|0
1652128730000|2022-05-09 20:38:50|100.98|97.62|100.88|97.52|100.98|97.62|100.88|97.52|0
1652128740000|2022-05-09 20:39:00|100.91|97.55|100.98|97.62|100.98|97.62|100.91|97.55|0
1652128750000|2022-05-09 20:39:10|101.01|97.65|101.08|97.72|101.08|97.72|101.01|97.65|0
1652128760000|2022-05-09 20:39:20|101.21|97.85|101.24|97.88|101.24|97.88|101.21|97.85|0
1652128770000|2022-05-09 20:39:30|101.14|97.78|101.18|97.82|101.18|97.82|101.14|97.78|0
1652128780000|2022-05-09 20:39:40|101.21|97.85|101.14|97.78|101.21|97.85|101.14|97.78|0
1652128790000|2022-05-09 20:39:50|101.04|97.68|101.14|97.78|101.14|97.78|101.04|97.68|0
1652128800000|2022-05-09 20:40:00|101.11|97.75|100.98|97.62|101.11|97.75|100.98|97.62|0
1652128810000|2022-05-09 20:40:10|100.91|97.55|101.04|97.68|101.04|97.68|100.91|97.55|0
1652128820000|2022-05-09 20:40:20|100.98|97.62|100.84|97.48|100.98|97.62|100.78|97.42|0
1652128830000|2022-05-09 20:40:30|100.78|97.42|100.78|97.42|100.78|97.42|100.78|97.42|0
1652128840000|2022-05-09 20:40:40|100.84|97.48|100.78|97.42|100.84|97.48|100.78|97.42|0
1652128850000|2022-05-09 20:40:50|100.74|97.38|100.94|97.58|100.94|97.58|100.74|97.38|0
1652128860000|2022-05-09 20:41:00|100.98|97.62|100.91|97.55|100.98|97.62|100.91|97.55|0
1652128870000|2022-05-09 20:41:10|100.88|97.52|100.84|97.48|100.88|97.52|100.84|97.48|0
1652128880000|2022-05-09 20:41:20|100.81|97.45|100.78|97.42|100.81|97.45|100.78|97.42|0
1652128890000|2022-05-09 20:41:30|100.71|97.35|100.91|97.55|100.91|97.55|100.71|97.35|0
1652128900000|2022-05-09 20:41:40|100.71|97.35|100.71|97.35|100.71|97.35|100.71|97.35|0
1652128910000|2022-05-09 20:41:50|100.78|97.42|100.84|97.48|100.84|97.48|100.78|97.42|0
1652128920000|2022-05-09 20:42:00|100.87|97.51|100.98|97.62|100.98|97.62|100.87|97.51|0
1652128930000|2022-05-09 20:42:10|100.91|97.55|100.84|97.48|100.91|97.55|100.84|97.48|0
1652128940000|2022-05-09 20:42:20|100.81|97.45|100.71|97.35|100.81|97.45|100.71|97.35|0
1652128950000|2022-05-09 20:42:30|100.74|97.38|100.71|97.35|100.74|97.38|100.71|97.35|0
1652128970000|2022-05-09 20:42:50|100.78|97.42|100.78|97.42|100.78|97.42|100.78|97.42|0
1652128980000|2022-05-09 20:43:00|100.87|97.51|100.84|97.48|100.87|97.51|100.84|97.48|0
1652128990000|2022-05-09 20:43:10|100.87|97.51|100.94|97.58|100.94|97.58|100.87|97.51|0
1652129000000|2022-05-09 20:43:20|100.98|97.62|100.87|97.51|100.98|97.62|100.87|97.51|0
1652129010000|2022-05-09 20:43:30|100.94|97.58|100.91|97.55|100.94|97.58|100.91|97.55|0
1652129020000|2022-05-09 20:43:40|100.87|97.51|100.84|97.48|100.87|97.51|100.84|97.48|0
1652129030000|2022-05-09 20:43:50|100.94|97.58|100.91|97.55|100.94|97.58|100.91|97.55|0
1652129040000|2022-05-09 20:44:00|100.98|97.62|101.04|97.68|101.04|97.68|100.98|97.62|0
1652129050000|2022-05-09 20:44:10|101.11|97.75|101.11|97.75|101.11|97.75|101.11|97.75|0
1652129060000|2022-05-09 20:44:20|101.14|97.78|101.11|97.75|101.14|97.78|101.11|97.75|0
1652129070000|2022-05-09 20:44:30|101.04|97.68|101.18|97.82|101.18|97.82|101.04|97.68|0
1652129080000|2022-05-09 20:44:40|101.04|97.68|101.04|97.68|101.04|97.68|101.04|97.68|0
1652129090000|2022-05-09 20:44:50|101.07|97.71|101.07|97.71|101.07|97.71|101.07|97.71|0
1652129100000|2022-05-09 20:45:00|101.11|97.75|101.24|97.88|101.24|97.88|101.11|97.75|0
1652129110000|2022-05-09 20:45:10|101.27|97.91|101.41|98.05|101.41|98.05|101.27|97.91|0
1652129120000|2022-05-09 20:45:20|101.38|98.02|101.44|98.08|101.44|98.08|101.31|97.95|0
1652129130000|2022-05-09 20:45:30|101.31|97.95|101.38|98.02|101.38|98.02|101.31|97.95|0
1652129140000|2022-05-09 20:45:40|101.34|97.98|101.24|97.88|101.34|97.98|101.24|97.88|0
1652129150000|2022-05-09 20:45:50|101.31|97.95|101.11|97.75|101.31|97.95|101.11|97.75|0
1652129160000|2022-05-09 20:46:00|101.17|97.81|100.97|97.61|101.17|97.81|100.91|97.55|0
1652129170000|2022-05-09 20:46:10|101.04|97.68|101.04|97.68|101.04|97.68|101.04|97.68|0
1652129180000|2022-05-09 20:46:20|101.01|97.65|101.04|97.68|101.04|97.68|101.01|97.65|0
1652129190000|2022-05-09 20:46:30|101.07|97.71|101.24|97.88|101.24|97.88|101.07|97.71|0
1652129200000|2022-05-09 20:46:40|101.14|97.78|101.11|97.75|101.14|97.78|101.11|97.75|0
1652129210000|2022-05-09 20:46:50|101.21|97.85|101.07|97.71|101.21|97.85|101.07|97.71|0
1652129220000|2022-05-09 20:47:00|101.11|97.75|101.21|97.85|101.21|97.85|101.11|97.75|0
1652129230000|2022-05-09 20:47:10|101.17|97.81|101.24|97.88|101.24|97.88|101.17|97.81|0
1652129240000|2022-05-09 20:47:20|101.31|97.95|101.44|98.08|101.44|98.08|101.31|97.95|0
1652129250000|2022-05-09 20:47:30|101.37|98.01|101.44|98.08|101.44|98.08|101.37|98.01|0
1652129260000|2022-05-09 20:47:40|101.37|98.01|101.34|97.98|101.37|98.01|101.34|97.98|0
1652129270000|2022-05-09 20:47:50|101.37|98.01|101.51|98.15|101.51|98.15|101.34|97.98|0
1652129280000|2022-05-09 20:48:00|101.44|98.08|101.44|98.08|101.51|98.15|101.44|98.08|0
1652129290000|2022-05-09 20:48:10|101.37|98.01|101.31|97.95|101.37|98.01|101.31|97.95|0
1652129300000|2022-05-09 20:48:20|101.37|98.01|101.34|97.98|101.37|98.01|101.34|97.98|0
1652129310000|2022-05-09 20:48:30|101.31|97.95|101.17|97.81|101.31|97.95|101.17|97.81|0
1652129320000|2022-05-09 20:48:40|101.21|97.85|101.17|97.81|101.21|97.85|101.17|97.81|0
1652129330000|2022-05-09 20:48:50|101.11|97.75|101.11|97.75|101.11|97.75|101.04|97.68|0
1652129340000|2022-05-09 20:49:00|100.97|97.61|101.01|97.65|101.01|97.65|100.97|97.61|0
1652129350000|2022-05-09 20:49:10|101.17|97.81|101.24|97.88|101.24|97.88|101.14|97.78|0
1652129360000|2022-05-09 20:49:20|101.27|97.91|101.31|97.95|101.34|97.98|101.24|97.88|0
1652129370000|2022-05-09 20:49:30|101.24|97.88|101.31|97.95|101.31|97.95|101.24|97.88|0
1652129380000|2022-05-09 20:49:40|101.24|97.88|101.24|97.88|101.31|97.95|101.24|97.88|0
1652129390000|2022-05-09 20:49:50|101.17|97.81|101.31|97.95|101.31|97.95|101.17|97.81|0
1652129400000|2022-05-09 20:50:00|101.27|97.91|100.97|97.61|101.27|97.91|100.97|97.61|0
1652129410000|2022-05-09 20:50:10|101.07|97.71|101.04|97.68|101.07|97.71|101.04|97.68|0
1652129420000|2022-05-09 20:50:20|100.94|97.58|100.97|97.61|100.97|97.61|100.94|97.58|0
1652129430000|2022-05-09 20:50:30|100.91|97.55|101.11|97.75|101.11|97.75|100.91|97.55|0
1652129440000|2022-05-09 20:50:40|101.07|97.71|101.04|97.68|101.07|97.71|101.04|97.68|0
1652129450000|2022-05-09 20:50:50|101.07|97.71|101.14|97.78|101.14|97.78|101.07|97.71|0
1652129460000|2022-05-09 20:51:00|101.24|97.88|101.24|97.88|101.27|97.91|101.24|97.88|0
1652129470000|2022-05-09 20:51:10|101.11|97.75|101.11|97.75|101.11|97.75|101.07|97.71|0
1652129480000|2022-05-09 20:51:20|101.17|97.81|101.11|97.75|101.17|97.81|101.11|97.75|0
1652129490000|2022-05-09 20:51:30|101.04|97.68|101.17|97.81|101.17|97.81|101.04|97.68|0
1652129500000|2022-05-09 20:51:40|101.14|97.78|101.2|97.84|101.2|97.84|101.14|97.78|0
1652129510000|2022-05-09 20:51:50|101.17|97.81|101.17|97.81|101.17|97.81|101.17|97.81|0
1652129520000|2022-05-09 20:52:00|101.04|97.68|101|97.64|101.04|97.68|101|97.64|0
1652129530000|2022-05-09 20:52:10|101.07|97.71|101.04|97.68|101.07|97.71|101|97.64|0
1652129540000|2022-05-09 20:52:20|101.11|97.75|101.14|97.78|101.17|97.81|101.07|97.71|0
1652129550000|2022-05-09 20:52:30|101.17|97.81|101.11|97.75|101.17|97.81|101.11|97.75|0
1652129560000|2022-05-09 20:52:40|101.04|97.68|101.07|97.71|101.07|97.71|101.04|97.68|0
1652129570000|2022-05-09 20:52:50|101.17|97.81|101.34|97.98|101.34|97.98|101.17|97.81|0
1652129580000|2022-05-09 20:53:00|101.31|97.95|101.31|97.95|101.37|98.01|101.31|97.95|0
1652129590000|2022-05-09 20:53:10|101.37|98.01|101.34|97.98|101.37|98.01|101.34|97.98|0
1652129600000|2022-05-09 20:53:20|101.37|98.01|101.31|97.95|101.37|98.01|101.31|97.95|0
1652129610000|2022-05-09 20:53:30|101.27|97.91|101.24|97.88|101.31|97.95|101.24|97.88|0
1652129620000|2022-05-09 20:53:40|101.17|97.81|101.24|97.88|101.24|97.88|101.17|97.81|0
1652129630000|2022-05-09 20:53:50|101.17|97.81|101.37|98.01|101.4|98.04|101.17|97.81|0
1652129640000|2022-05-09 20:54:00|101.31|97.95|101.31|97.95|101.31|97.95|101.31|97.95|0
1652129650000|2022-05-09 20:54:10|101.24|97.88|101.31|97.95|101.31|97.95|101.2|97.84|0
1652129660000|2022-05-09 20:54:20|101.34|97.98|101.17|97.81|101.34|97.98|101.17|97.81|0
1652129670000|2022-05-09 20:54:30|101.14|97.78|101.24|97.88|101.31|97.95|101.14|97.78|0
1652129680000|2022-05-09 20:54:40|101.17|97.81|101.14|97.78|101.17|97.81|101.14|97.78|0
1652129690000|2022-05-09 20:54:50|101.11|97.75|101.27|97.91|101.4|98.04|101.11|97.75|0
1652129700000|2022-05-09 20:55:00|101.31|97.95|101.27|97.91|101.31|97.95|101.27|97.91|0
1652129720000|2022-05-09 20:55:20|101.24|97.88|101.27|97.91|101.31|97.95|101.24|97.88|0
1652129730000|2022-05-09 20:55:30|101.24|97.88|101.17|97.81|101.24|97.88|101.17|97.81|0
1652129740000|2022-05-09 20:55:40|101.2|97.84|101.37|98.01|101.37|98.01|101.2|97.84|0
1652129750000|2022-05-09 20:55:50|101.27|97.91|101.2|97.84|101.27|97.91|101.2|97.84|0
1652129760000|2022-05-09 20:56:00|101.17|97.81|101.14|97.78|101.17|97.81|101.14|97.78|0
1652129770000|2022-05-09 20:56:10|101.17|97.81|101.14|97.78|101.17|97.81|101.14|97.78|0
1652129780000|2022-05-09 20:56:20|101.34|97.98|101.37|98.01|101.37|98.01|101.34|97.98|0
1652129790000|2022-05-09 20:56:30|101.34|97.98|101.34|97.98|101.37|98.01|101.3|97.94|0
1652129800000|2022-05-09 20:56:40|101.2|97.84|101.1|97.74|101.2|97.84|101.1|97.74|0
1652129810000|2022-05-09 20:56:50|101.04|97.68|101.14|97.78|101.14|97.78|101.04|97.68|0
1652129820000|2022-05-09 20:57:00|101.2|97.84|101.04|97.68|101.2|97.84|100.97|97.61|0
1652129830000|2022-05-09 20:57:10|101|97.64|100.97|97.61|101|97.64|100.97|97.61|0
1652129840000|2022-05-09 20:57:20|101|97.64|101.04|97.68|101.04|97.68|101|97.64|0
1652129850000|2022-05-09 20:57:30|101.1|97.74|101|97.64|101.1|97.74|100.97|97.61|0
1652129860000|2022-05-09 20:57:40|101.04|97.68|100.97|97.61|101.04|97.68|100.97|97.61|0
1652129870000|2022-05-09 20:57:50|101|97.64|100.97|97.61|101|97.64|100.97|97.61|0
1652129880000|2022-05-09 20:58:00|100.9|97.54|100.9|97.54|100.9|97.54|100.9|97.54|0
1652129890000|2022-05-09 20:58:10|101.04|97.68|101.04|97.68|101.04|97.68|100.9|97.54|0
1652129900000|2022-05-09 20:58:20|101.07|97.71|101.1|97.74|101.1|97.74|101.04|97.68|0
1652129910000|2022-05-09 20:58:30|101.17|97.81|101.1|97.74|101.17|97.81|101.1|97.74|0
1652129920000|2022-05-09 20:58:40|101.14|97.78|101.1|97.74|101.14|97.78|101.1|97.74|0
1652129930000|2022-05-09 20:58:50|101|97.64|101.14|97.78|101.14|97.78|101|97.64|0
1652129940000|2022-05-09 20:59:00|101.1|97.74|101.04|97.68|101.1|97.74|101.04|97.68|0
1652129950000|2022-05-09 20:59:10|101.1|97.74|101.04|97.68|101.1|97.74|101.04|97.68|0
1652129960000|2022-05-09 20:59:20|101.07|97.71|101.1|97.74|101.17|97.81|101.07|97.71|0
1652129970000|2022-05-09 20:59:30|101.07|97.71|101.17|97.81|101.17|97.81|101.07|97.71|0
1652129980000|2022-05-09 20:59:40|101.1|97.74|101.1|97.74|101.1|97.74|101.1|97.74|0
1652129990000|2022-05-09 20:59:50|101.14|97.78|100.86|98.06|101.14|98.06|100.86|97.78|0
1652130000000|2022-05-09 21:00:00|100.85|98.05|100.79|97.99|100.85|98.05|100.79|97.99|0
1652130020000|2022-05-09 21:00:20|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1652130030000|2022-05-09 21:00:30|100.31|97.51|101.33|98.53|101.33|98.53|100.31|97.51|0
1652130040000|2022-05-09 21:00:40|101.31|98.51|101.31|98.51|101.31|98.51|101.31|98.51|0
1652130080000|2022-05-09 21:01:20|101.33|98.53|101.35|98.55|101.35|98.55|101.33|98.53|0
1652130090000|2022-05-09 21:01:30|101.33|98.53|101.33|98.53|101.33|98.53|101.33|98.53|0
1652130100000|2022-05-09 21:01:40|101.31|98.51|101.31|98.51|101.31|98.51|101.31|98.51|0
1652130120000|2022-05-09 21:02:00|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1652130130000|2022-05-09 21:02:10|101.31|98.51|101.31|98.51|101.31|98.51|101.31|98.51|0
1652130140000|2022-05-09 21:02:20|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1652130200000|2022-05-09 21:03:20|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1652130230000|2022-05-09 21:03:50|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1652130240000|2022-05-09 21:04:00|101.52|98.72|101.5|98.7|101.52|98.72|101.5|98.7|0
1652130250000|2022-05-09 21:04:10|101.46|98.66|101.57|98.77|101.57|98.77|101.46|98.66|0
1652130260000|2022-05-09 21:04:20|101.55|98.75|101.52|98.72|101.55|98.75|101.52|98.72|0
1652130280000|2022-05-09 21:04:40|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1652130290000|2022-05-09 21:04:50|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1652130300000|2022-05-09 21:05:00|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1652130310000|2022-05-09 21:05:10|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1652130320000|2022-05-09 21:05:20|101.49|98.69|101.49|98.69|101.49|98.69|101.49|98.69|0
1652130340000|2022-05-09 21:05:40|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1652130350000|2022-05-09 21:05:50|101.51|98.71|101.55|98.75|101.55|98.75|101.49|98.69|0
1652130370000|2022-05-09 21:06:10|101.58|98.78|101.55|98.75|101.58|98.78|101.55|98.75|0
1652130400000|2022-05-09 21:06:40|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1652130410000|2022-05-09 21:06:50|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1652130430000|2022-05-09 21:07:10|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1652130440000|2022-05-09 21:07:20|101.55|98.75|101.58|98.78|101.58|98.78|101.55|98.75|0
1652130470000|2022-05-09 21:07:50|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1652130500000|2022-05-09 21:08:20|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1652130520000|2022-05-09 21:08:40|101.56|98.76|101.55|98.75|101.56|98.76|101.55|98.75|0
1652130540000|2022-05-09 21:09:00|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1652130560000|2022-05-09 21:09:20|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1652130600000|2022-05-09 21:10:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1652130610000|2022-05-09 21:10:10|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1652130630000|2022-05-09 21:10:30|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1652130720000|2022-05-09 21:12:00|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1652130730000|2022-05-09 21:12:10|101.53|98.73|101.56|98.76|101.56|98.76|101.53|98.73|0
1652130820000|2022-05-09 21:13:40|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1652130860000|2022-05-09 21:14:20|101.56|98.76|101.55|98.75|101.56|98.76|101.55|98.75|0
1652130900000|2022-05-09 21:15:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1652130920000|2022-05-09 21:15:20|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1652130970000|2022-05-09 21:16:10|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1652131000000|2022-05-09 21:16:40|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1652131010000|2022-05-09 21:16:50|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1652131070000|2022-05-09 21:17:50|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1652131080000|2022-05-09 21:18:00|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1652131090000|2022-05-09 21:18:10|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1652131110000|2022-05-09 21:18:30|101.53|98.73|101.57|98.77|101.57|98.77|101.53|98.73|0
1652131150000|2022-05-09 21:19:10|101.56|98.76|101.5|98.7|101.56|98.76|101.5|98.7|0
1652131160000|2022-05-09 21:19:20|101.51|98.71|101.46|98.66|101.51|98.71|101.46|98.66|0
1652131180000|2022-05-09 21:19:40|101.49|98.69|101.44|98.64|101.49|98.69|101.44|98.64|0
1652131190000|2022-05-09 21:19:50|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1652131200000|2022-05-09 21:20:00|101.5|98.7|101.5|98.7|101.52|98.72|101.46|98.66|0
1652131210000|2022-05-09 21:20:10|101.36|98.56|101.45|98.65|101.45|98.65|101.36|98.56|0
1652131230000|2022-05-09 21:20:30|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1652131320000|2022-05-09 21:22:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1652131330000|2022-05-09 21:22:10|101.56|98.76|101.55|98.75|101.56|98.76|101.55|98.75|0
1652131350000|2022-05-09 21:22:30|101.57|98.77|101.58|98.78|101.58|98.78|101.57|98.77|0
1652131370000|2022-05-09 21:22:50|101.5|98.7|101.45|98.65|101.5|98.7|101.45|98.65|0
1652131380000|2022-05-09 21:23:00|101.46|98.66|101.45|98.65|101.46|98.66|101.45|98.65|0
1652131420000|2022-05-09 21:23:40|101.5|98.7|101.51|98.71|101.51|98.71|101.5|98.7|0
1652131430000|2022-05-09 21:23:50|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1652131440000|2022-05-09 21:24:00|101.51|98.71|101.48|98.68|101.52|98.72|101.48|98.68|0
1652131450000|2022-05-09 21:24:10|101.47|98.67|101.4|98.6|101.47|98.67|101.4|98.6|0
1652131460000|2022-05-09 21:24:20|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1652131480000|2022-05-09 21:24:40|101.36|98.56|101.43|98.63|101.43|98.63|101.36|98.56|0
1652131490000|2022-05-09 21:24:50|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1652131530000|2022-05-09 21:25:30|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1652131540000|2022-05-09 21:25:40|101.44|98.64|101.43|98.63|101.44|98.64|101.43|98.63|0
1652131550000|2022-05-09 21:25:50|101.49|98.69|101.43|98.63|101.49|98.69|101.43|98.63|0
1652131670000|2022-05-09 21:27:50|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1652131690000|2022-05-09 21:28:10|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1652131700000|2022-05-09 21:28:20|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1652131730000|2022-05-09 21:28:50|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1652131760000|2022-05-09 21:29:20|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1652131770000|2022-05-09 21:29:30|101.26|98.46|101.27|98.47|101.27|98.47|101.26|98.46|0
1652131810000|2022-05-09 21:30:10|101.26|98.46|101.27|98.47|101.27|98.47|101.26|98.46|0
1652131820000|2022-05-09 21:30:20|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1652131830000|2022-05-09 21:30:30|101.25|98.45|101.25|98.45|101.25|98.45|101.25|98.45|0
1652131840000|2022-05-09 21:30:40|101.31|98.51|101.31|98.51|101.32|98.52|101.3|98.5|0
1652131900000|2022-05-09 21:31:40|101.26|98.46|101.23|98.43|101.26|98.46|101.23|98.43|0
1652131950000|2022-05-09 21:32:30|101.22|98.42|101.22|98.42|101.22|98.42|101.22|98.42|0
1652131960000|2022-05-09 21:32:40|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1652132010000|2022-05-09 21:33:30|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1652132040000|2022-05-09 21:34:00|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1652132050000|2022-05-09 21:34:10|101.12|98.32|101.12|98.32|101.12|98.32|101.12|98.32|0
1652132060000|2022-05-09 21:34:20|101.17|98.37|101.17|98.37|101.17|98.37|101.17|98.37|0
1652132090000|2022-05-09 21:34:50|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1652132120000|2022-05-09 21:35:20|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1652132240000|2022-05-09 21:37:20|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1652132330000|2022-05-09 21:38:50|101.09|98.29|101.09|98.29|101.09|98.29|101.09|98.29|0
1652132340000|2022-05-09 21:39:00|101.1|98.3|101.13|98.33|101.13|98.33|101.1|98.3|0
1652132370000|2022-05-09 21:39:30|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1652132400000|2022-05-09 21:40:00|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1652132480000|2022-05-09 21:41:20|101.19|98.39|101.24|98.44|101.24|98.44|101.19|98.39|0
1652132530000|2022-05-09 21:42:10|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1652132560000|2022-05-09 21:42:40|101.24|98.44|101.19|98.39|101.24|98.44|101.19|98.39|0
1652132570000|2022-05-09 21:42:50|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1652132620000|2022-05-09 21:43:40|101.1|98.3|101.04|98.24|101.1|98.3|101.04|98.24|0
1652132650000|2022-05-09 21:44:10|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1652132660000|2022-05-09 21:44:20|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1652132700000|2022-05-09 21:45:00|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1652132720000|2022-05-09 21:45:20|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1652132770000|2022-05-09 21:46:10|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1652132830000|2022-05-09 21:47:10|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1652132840000|2022-05-09 21:47:20|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1652132880000|2022-05-09 21:48:00|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1652132900000|2022-05-09 21:48:20|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1652132910000|2022-05-09 21:48:30|101.21|98.41|101.22|98.42|101.22|98.42|101.21|98.41|0
1652132920000|2022-05-09 21:48:40|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1652132930000|2022-05-09 21:48:50|101.17|98.37|101.18|98.38|101.18|98.38|101.17|98.37|0
1652132950000|2022-05-09 21:49:10|101.16|98.36|101.16|98.36|101.16|98.36|101.16|98.36|0
1652132960000|2022-05-09 21:49:20|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1652132980000|2022-05-09 21:49:40|101.16|98.36|101.16|98.36|101.16|98.36|101.16|98.36|0
1652133010000|2022-05-09 21:50:10|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1652133020000|2022-05-09 21:50:20|101.19|98.39|101.18|98.38|101.19|98.39|101.18|98.38|0
1652133040000|2022-05-09 21:50:40|101.19|98.39|101.2|98.4|101.21|98.41|101.19|98.39|0
1652133050000|2022-05-09 21:50:50|101.21|98.41|101.2|98.4|101.21|98.41|101.2|98.4|0
1652133070000|2022-05-09 21:51:10|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1652133090000|2022-05-09 21:51:30|101.21|98.41|101.24|98.44|101.24|98.44|101.21|98.41|0
1652133130000|2022-05-09 21:52:10|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1652133150000|2022-05-09 21:52:30|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1652133170000|2022-05-09 21:52:50|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1652133180000|2022-05-09 21:53:00|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1652133190000|2022-05-09 21:53:10|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1652133220000|2022-05-09 21:53:40|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1652133240000|2022-05-09 21:54:00|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1652133250000|2022-05-09 21:54:10|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1652133260000|2022-05-09 21:54:20|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1652133290000|2022-05-09 21:54:50|101.39|98.59|101.39|98.59|101.39|98.59|101.39|98.59|0
1652133300000|2022-05-09 21:55:00|101.4|98.6|101.46|98.66|101.46|98.66|101.4|98.6|0
1652133310000|2022-05-09 21:55:10|101.48|98.68|101.48|98.68|101.48|98.68|101.48|98.68|0
1652133320000|2022-05-09 21:55:20|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1652133340000|2022-05-09 21:55:40|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1652133350000|2022-05-09 21:55:50|101.47|98.67|101.49|98.69|101.49|98.69|101.47|98.67|0
1652133360000|2022-05-09 21:56:00|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1652133400000|2022-05-09 21:56:40|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1652133410000|2022-05-09 21:56:50|101.58|98.78|101.5|98.7|101.58|98.78|101.5|98.7|0
1652133420000|2022-05-09 21:57:00|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1652133460000|2022-05-09 21:57:40|101.54|98.74|101.6|98.8|101.6|98.8|101.54|98.74|0
1652133490000|2022-05-09 21:58:10|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1652133500000|2022-05-09 21:58:20|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1652133510000|2022-05-09 21:58:30|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1652133520000|2022-05-09 21:58:40|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1652133540000|2022-05-09 21:59:00|101.57|98.77|101.65|98.85|101.65|98.85|101.57|98.77|0
1652133550000|2022-05-09 21:59:10|101.75|98.95|101.7|98.9|101.75|98.95|101.7|98.9|0
1652133560000|2022-05-09 21:59:20|101.83|99.03|101.93|99.13|101.93|99.13|101.83|99.03|0
1652133570000|2022-05-09 21:59:30|101.95|99.15|101.88|99.08|101.95|99.15|101.88|99.08|0
1652133580000|2022-05-09 21:59:40|101.95|99.15|101.88|99.08|102.01|99.21|101.88|99.08|0
1652133600000|2022-05-09 22:00:00|102.3|99.5|102.7|99.9|102.84|100.04|102.3|99.5|0
1652133610000|2022-05-09 22:00:10|102.63|99.83|103.07|100.27|103.07|100.27|102.63|99.83|0
1652133620000|2022-05-09 22:00:20|102.94|100.14|103.41|100.61|103.48|100.68|102.94|100.14|0
1652133630000|2022-05-09 22:00:30|103.45|100.65|103.41|100.61|103.45|100.65|103.41|100.61|0
1652133640000|2022-05-09 22:00:40|103.31|100.51|103.65|100.85|103.65|100.85|103.31|100.51|0
1652133650000|2022-05-09 22:00:50|103.85|101.05|104.02|101.22|104.02|101.22|103.82|101.02|0
1652133660000|2022-05-09 22:01:00|103.82|101.02|103.68|100.88|103.82|101.02|103.65|100.85|0
1652133670000|2022-05-09 22:01:10|103.92|101.12|104.02|101.22|104.02|101.22|103.92|101.12|0
1652133680000|2022-05-09 22:01:20|103.92|101.12|103.82|101.02|103.92|101.12|103.82|101.02|0
1652133690000|2022-05-09 22:01:30|103.85|101.05|103.82|101.02|103.85|101.05|103.82|101.02|0
1652133700000|2022-05-09 22:01:40|103.65|100.85|103.62|100.82|103.65|100.85|103.62|100.82|0
1652133710000|2022-05-09 22:01:50|103.55|100.75|103.68|100.88|103.68|100.88|103.55|100.75|0
1652133720000|2022-05-09 22:02:00|103.75|100.95|103.75|100.95|103.85|101.05|103.75|100.95|0
1652133730000|2022-05-09 22:02:10|103.85|101.05|103.82|101.02|103.89|101.09|103.82|101.02|0
1652133740000|2022-05-09 22:02:20|103.38|100.58|103.34|100.54|103.38|100.58|103.31|100.51|0
1652133750000|2022-05-09 22:02:30|103.31|100.51|103.14|100.34|103.31|100.51|103.14|100.34|0
1652133760000|2022-05-09 22:02:40|103.07|100.27|103.07|100.27|103.11|100.31|102.87|100.07|0
1652133770000|2022-05-09 22:02:50|103.14|100.34|102.8|100|103.14|100.34|102.8|100|0
1652133780000|2022-05-09 22:03:00|102.84|100.04|102.87|100.07|102.87|100.07|102.84|100.04|0
1652133800000|2022-05-09 22:03:20|103.14|100.34|103.31|100.51|103.31|100.51|103.14|100.34|0
1652133810000|2022-05-09 22:03:30|103.38|100.58|103.31|100.51|103.38|100.58|103.31|100.51|0
1652133820000|2022-05-09 22:03:40|103.34|100.54|103.28|100.48|103.34|100.54|103.24|100.44|0
1652133830000|2022-05-09 22:03:50|103.24|100.44|103.04|100.24|103.24|100.44|103.04|100.24|0
1652133840000|2022-05-09 22:04:00|103.01|100.21|103.01|100.21|103.01|100.21|103.01|100.21|0
1652133850000|2022-05-09 22:04:10|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1652133860000|2022-05-09 22:04:20|102.83|100.03|102.87|100.07|102.9|100.1|102.83|100.03|0
1652133870000|2022-05-09 22:04:30|102.9|100.1|102.8|100|102.9|100.1|102.8|100|0
1652133880000|2022-05-09 22:04:40|102.77|99.97|102.73|99.93|102.77|99.97|102.73|99.93|0
1652133890000|2022-05-09 22:04:50|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1652133900000|2022-05-09 22:05:00|102.73|99.93|102.87|100.07|102.87|100.07|102.73|99.93|0
1652133910000|2022-05-09 22:05:10|102.94|100.14|103.04|100.24|103.04|100.24|102.94|100.14|0
1652133920000|2022-05-09 22:05:20|103.07|100.27|103|100.2|103.07|100.27|103|100.2|0
1652133930000|2022-05-09 22:05:30|102.94|100.14|102.83|100.03|103|100.2|102.83|100.03|0
1652133940000|2022-05-09 22:05:40|102.8|100|102.8|100|102.8|100|102.73|99.93|0
1652133950000|2022-05-09 22:05:50|102.77|99.97|102.8|100|102.8|100|102.77|99.97|0
1652133960000|2022-05-09 22:06:00|102.83|100.03|102.87|100.07|102.87|100.07|102.83|100.03|0
1652133970000|2022-05-09 22:06:10|102.94|100.14|103|100.2|103|100.2|102.94|100.14|0
1652133980000|2022-05-09 22:06:20|103.07|100.27|103|100.2|103.07|100.27|103|100.2|0
1652133990000|2022-05-09 22:06:30|103.04|100.24|103.04|100.24|103.04|100.24|103|100.2|0
1652134000000|2022-05-09 22:06:40|103|100.2|103.14|100.34|103.14|100.34|103|100.2|0
1652134010000|2022-05-09 22:06:50|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1652134020000|2022-05-09 22:07:00|103.21|100.41|103.28|100.48|103.31|100.51|103.21|100.41|0
1652134030000|2022-05-09 22:07:10|103.17|100.37|103.28|100.48|103.28|100.48|103.17|100.37|0
1652134040000|2022-05-09 22:07:20|103.24|100.44|103.14|100.34|103.24|100.44|103.14|100.34|0
1652134050000|2022-05-09 22:07:30|103.21|100.41|103.21|100.41|103.21|100.41|103.14|100.34|0
1652134060000|2022-05-09 22:07:40|103.17|100.37|103.1|100.3|103.17|100.37|103.1|100.3|0
1652134070000|2022-05-09 22:07:50|103.07|100.27|103|100.2|103.07|100.27|103|100.2|0
1652134080000|2022-05-09 22:08:00|103.07|100.27|103.14|100.34|103.14|100.34|103.07|100.27|0
1652134090000|2022-05-09 22:08:10|103.21|100.41|103.17|100.37|103.21|100.41|103.14|100.34|0
1652134100000|2022-05-09 22:08:20|103.1|100.3|103.21|100.41|103.21|100.41|103.1|100.3|0
1652134110000|2022-05-09 22:08:30|103.14|100.34|103.27|100.47|103.27|100.47|103.14|100.34|0
1652134120000|2022-05-09 22:08:40|103.17|100.37|103.14|100.34|103.21|100.41|103.1|100.3|0
1652134130000|2022-05-09 22:08:50|103.21|100.41|103.14|100.34|103.21|100.41|103.14|100.34|0
1652134160000|2022-05-09 22:09:20|103.1|100.3|103.07|100.27|103.1|100.3|103.07|100.27|0
1652134170000|2022-05-09 22:09:30|102.94|100.14|103|100.2|103|100.2|102.94|100.14|0
1652134180000|2022-05-09 22:09:40|102.94|100.14|102.87|100.07|102.94|100.14|102.87|100.07|0
1652134190000|2022-05-09 22:09:50|102.8|100|102.67|99.87|102.8|100|102.67|99.87|0
1652134200000|2022-05-09 22:10:00|102.73|99.93|102.67|99.87|102.8|100|102.67|99.87|0
1652134210000|2022-05-09 22:10:10|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1652134220000|2022-05-09 22:10:20|102.53|99.73|102.46|99.66|102.53|99.73|102.46|99.66|0
1652134230000|2022-05-09 22:10:30|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1652134240000|2022-05-09 22:10:40|102.67|99.87|102.56|99.76|102.67|99.87|102.56|99.76|0
1652134250000|2022-05-09 22:10:50|102.5|99.7|102.53|99.73|102.53|99.73|102.5|99.7|0
1652134260000|2022-05-09 22:11:00|102.5|99.7|102.5|99.7|102.53|99.73|102.5|99.7|0
1652134270000|2022-05-09 22:11:10|102.46|99.66|102.49|99.69|102.53|99.73|102.46|99.66|0
1652134280000|2022-05-09 22:11:20|102.43|99.63|102.4|99.6|102.46|99.66|102.33|99.53|0
1652134290000|2022-05-09 22:11:30|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1652134300000|2022-05-09 22:11:40|102.26|99.46|102.26|99.46|102.26|99.46|102.26|99.46|0
1652134310000|2022-05-09 22:11:50|102.33|99.53|102.29|99.49|102.33|99.53|102.29|99.49|0
1652134320000|2022-05-09 22:12:00|102.33|99.53|102.39|99.59|102.39|99.59|102.33|99.53|0
1652134330000|2022-05-09 22:12:10|102.46|99.66|102.46|99.66|102.46|99.66|102.46|99.66|0
1652134340000|2022-05-09 22:12:20|102.53|99.73|102.53|99.73|102.53|99.73|102.53|99.73|0
1652134360000|2022-05-09 22:12:40|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1652134380000|2022-05-09 22:13:00|102.66|99.86|102.8|100|102.8|100|102.66|99.86|0
1652134390000|2022-05-09 22:13:10|102.87|100.07|102.97|100.17|102.97|100.17|102.87|100.07|0
1652134400000|2022-05-09 22:13:20|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1652134410000|2022-05-09 22:13:30|103.14|100.34|103.21|100.41|103.21|100.41|103.14|100.34|0
1652134420000|2022-05-09 22:13:40|103.14|100.34|102.93|100.13|103.14|100.34|102.93|100.13|0
1652134430000|2022-05-09 22:13:50|102.83|100.03|102.87|100.07|102.87|100.07|102.83|100.03|0
1652134440000|2022-05-09 22:14:00|102.93|100.13|103.1|100.3|103.1|100.3|102.93|100.13|0
1652134450000|2022-05-09 22:14:10|103.14|100.34|103.03|100.23|103.14|100.34|103.03|100.23|0
1652134460000|2022-05-09 22:14:20|103.07|100.27|103.14|100.34|103.2|100.4|103.07|100.27|0
1652134470000|2022-05-09 22:14:30|103.24|100.44|103.31|100.51|103.31|100.51|103.24|100.44|0
1652134480000|2022-05-09 22:14:40|103.24|100.44|103.31|100.51|103.31|100.51|103.24|100.44|0
1652134490000|2022-05-09 22:14:50|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1652134500000|2022-05-09 22:15:00|103.48|100.68|103.51|100.71|103.51|100.71|103.48|100.68|0
1652134510000|2022-05-09 22:15:10|103.54|100.74|103.51|100.71|103.54|100.74|103.48|100.68|0
1652134520000|2022-05-09 22:15:20|103.54|100.74|103.68|100.88|103.68|100.88|103.54|100.74|0
1652134530000|2022-05-09 22:15:30|103.61|100.81|103.75|100.95|103.75|100.95|103.61|100.81|0
1652134540000|2022-05-09 22:15:40|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1652134560000|2022-05-09 22:16:00|103.75|100.95|103.71|100.91|103.75|100.95|103.71|100.91|0
1652134570000|2022-05-09 22:16:10|103.54|100.74|103.61|100.81|103.61|100.81|103.54|100.74|0
1652134580000|2022-05-09 22:16:20|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1652134590000|2022-05-09 22:16:30|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1652134600000|2022-05-09 22:16:40|103.54|100.74|103.51|100.71|103.54|100.74|103.51|100.71|0
1652134610000|2022-05-09 22:16:50|103.54|100.74|103.44|100.64|103.54|100.74|103.44|100.64|0
1652134620000|2022-05-09 22:17:00|103.48|100.68|103.44|100.64|103.48|100.68|103.44|100.64|0
1652134630000|2022-05-09 22:17:10|103.41|100.61|103.34|100.54|103.41|100.61|103.34|100.54|0
1652134640000|2022-05-09 22:17:20|103.41|100.61|103.54|100.74|103.54|100.74|103.41|100.61|0
1652134650000|2022-05-09 22:17:30|103.58|100.78|103.54|100.74|103.58|100.78|103.54|100.74|0
1652134660000|2022-05-09 22:17:40|103.61|100.81|103.64|100.84|103.64|100.84|103.58|100.78|0
1652134670000|2022-05-09 22:17:50|103.78|100.98|103.88|101.08|103.88|101.08|103.78|100.98|0
1652134680000|2022-05-09 22:18:00|103.85|101.05|103.81|101.01|103.85|101.05|103.81|101.01|0
1652134690000|2022-05-09 22:18:10|103.75|100.95|103.68|100.88|103.75|100.95|103.68|100.88|0
1652134700000|2022-05-09 22:18:20|103.75|100.95|103.71|100.91|103.75|100.95|103.71|100.91|0
1652134710000|2022-05-09 22:18:30|103.75|100.95|103.71|100.91|103.75|100.95|103.71|100.91|0
1652134720000|2022-05-09 22:18:40|103.81|101.01|103.78|100.98|103.81|101.01|103.75|100.95|0
1652134730000|2022-05-09 22:18:50|103.81|101.01|103.47|100.67|103.81|101.01|103.27|100.47|0
1652134740000|2022-05-09 22:19:00|103.54|100.74|103.51|100.71|103.54|100.74|103.51|100.71|0
1652134750000|2022-05-09 22:19:10|103.61|100.81|103.54|100.74|103.61|100.81|103.51|100.71|0
1652134760000|2022-05-09 22:19:20|103.47|100.67|103.61|100.81|103.61|100.81|103.41|100.61|0
1652134770000|2022-05-09 22:19:30|103.57|100.77|103.78|100.98|103.78|100.98|103.57|100.77|0
1652134780000|2022-05-09 22:19:40|103.75|100.95|103.61|100.81|103.75|100.95|103.61|100.81|0
1652134790000|2022-05-09 22:19:50|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1652134800000|2022-05-09 22:20:00|103.71|100.91|103.95|101.15|103.95|101.15|103.71|100.91|0
1652134810000|2022-05-09 22:20:10|103.88|101.08|103.95|101.15|103.95|101.15|103.88|101.08|0
1652134820000|2022-05-09 22:20:20|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1652134830000|2022-05-09 22:20:30|103.81|101.01|103.85|101.05|103.85|101.05|103.81|101.01|0
1652134840000|2022-05-09 22:20:40|103.78|100.98|103.81|101.01|103.81|101.01|103.78|100.98|0
1652134850000|2022-05-09 22:20:50|103.85|101.05|103.95|101.15|103.95|101.15|103.85|101.05|0
1652134860000|2022-05-09 22:21:00|103.98|101.18|104.02|101.22|104.02|101.22|103.98|101.18|0
1652134870000|2022-05-09 22:21:10|103.98|101.18|103.95|101.15|103.98|101.18|103.95|101.15|0
1652134880000|2022-05-09 22:21:20|103.88|101.08|103.88|101.08|103.95|101.15|103.88|101.08|0
1652134890000|2022-05-09 22:21:30|103.91|101.11|103.91|101.11|103.95|101.15|103.91|101.11|0
1652134900000|2022-05-09 22:21:40|103.88|101.08|103.85|101.05|103.88|101.08|103.85|101.05|0
1652134910000|2022-05-09 22:21:50|103.81|101.01|103.75|100.95|103.81|101.01|103.71|100.91|0
1652134920000|2022-05-09 22:22:00|103.68|100.88|103.75|100.95|103.75|100.95|103.68|100.88|0
1652134930000|2022-05-09 22:22:10|103.71|100.91|103.68|100.88|103.71|100.91|103.68|100.88|0
1652134940000|2022-05-09 22:22:20|103.64|100.84|103.64|100.84|103.68|100.88|103.54|100.74|0
1652134950000|2022-05-09 22:22:30|103.68|100.88|103.61|100.81|103.68|100.88|103.61|100.81|0
1652134960000|2022-05-09 22:22:40|103.57|100.77|103.61|100.81|103.61|100.81|103.57|100.77|0
1652134970000|2022-05-09 22:22:50|103.57|100.77|103.88|101.08|103.88|101.08|103.57|100.77|0
1652134980000|2022-05-09 22:23:00|103.85|101.05|103.88|101.08|103.88|101.08|103.81|101.01|0
1652134990000|2022-05-09 22:23:10|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1652135000000|2022-05-09 22:23:20|103.81|101.01|103.78|100.98|103.81|101.01|103.78|100.98|0
1652135010000|2022-05-09 22:23:30|103.81|101.01|103.88|101.08|103.88|101.08|103.81|101.01|0
1652135020000|2022-05-09 22:23:40|103.85|101.05|103.95|101.15|103.95|101.15|103.85|101.05|0
1652135030000|2022-05-09 22:23:50|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1652135040000|2022-05-09 22:24:00|103.95|101.15|103.78|100.98|103.95|101.15|103.78|100.98|0
1652135050000|2022-05-09 22:24:10|103.74|100.94|103.71|100.91|103.74|100.94|103.71|100.91|0
1652135060000|2022-05-09 22:24:20|103.68|100.88|103.61|100.81|103.68|100.88|103.57|100.77|0
1652135070000|2022-05-09 22:24:30|103.54|100.74|103.74|100.94|103.74|100.94|103.54|100.74|0
1652135080000|2022-05-09 22:24:40|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1652135090000|2022-05-09 22:24:50|103.84|101.04|103.78|100.98|103.84|101.04|103.78|100.98|0
1652135100000|2022-05-09 22:25:00|103.84|101.04|103.74|100.94|103.84|101.04|103.74|100.94|0
1652135110000|2022-05-09 22:25:10|103.78|100.98|103.81|101.01|103.81|101.01|103.78|100.98|0
1652135120000|2022-05-09 22:25:20|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1652135130000|2022-05-09 22:25:30|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1652135140000|2022-05-09 22:25:40|103.78|100.98|103.81|101.01|103.84|101.04|103.78|100.98|0
1652135150000|2022-05-09 22:25:50|103.78|100.98|103.81|101.01|103.81|101.01|103.78|100.98|0
1652135160000|2022-05-09 22:26:00|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652135170000|2022-05-09 22:26:10|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1652135180000|2022-05-09 22:26:20|103.81|101.01|103.91|101.11|103.95|101.15|103.81|101.01|0
1652135190000|2022-05-09 22:26:30|103.88|101.08|103.84|101.04|103.88|101.08|103.84|101.04|0
1652135200000|2022-05-09 22:26:40|103.88|101.08|103.84|101.04|103.88|101.08|103.84|101.04|0
1652135210000|2022-05-09 22:26:50|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1652135220000|2022-05-09 22:27:00|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1652135230000|2022-05-09 22:27:10|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1652135240000|2022-05-09 22:27:20|103.84|101.04|103.88|101.08|103.88|101.08|103.84|101.04|0
1652135250000|2022-05-09 22:27:30|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1652135260000|2022-05-09 22:27:40|103.88|101.08|103.95|101.15|103.95|101.15|103.88|101.08|0
1652135270000|2022-05-09 22:27:50|103.88|101.08|103.84|101.04|103.88|101.08|103.84|101.04|0
1652135280000|2022-05-09 22:28:00|103.81|101.01|103.84|101.04|103.88|101.08|103.81|101.01|0
1652135310000|2022-05-09 22:28:30|103.81|101.01|103.84|101.04|103.84|101.04|103.81|101.01|0
1652135320000|2022-05-09 22:28:40|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1652135340000|2022-05-09 22:29:00|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1652135350000|2022-05-09 22:29:10|103.74|100.94|103.84|101.04|103.84|101.04|103.74|100.94|0
1652135360000|2022-05-09 22:29:20|103.88|101.08|103.91|101.11|103.95|101.15|103.88|101.08|0
1652135370000|2022-05-09 22:29:30|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1652135380000|2022-05-09 22:29:40|103.74|100.94|103.78|100.98|103.78|100.98|103.74|100.94|0
1652135390000|2022-05-09 22:29:50|103.74|100.94|103.81|101.01|103.81|101.01|103.74|100.94|0
1652135400000|2022-05-09 22:30:00|103.88|101.08|103.81|101.01|103.95|101.15|103.81|101.01|0
1652135410000|2022-05-09 22:30:10|103.78|100.98|103.95|101.15|103.95|101.15|103.78|100.98|0
1652135430000|2022-05-09 22:30:30|103.91|101.11|103.95|101.15|103.95|101.15|103.91|101.11|0
1652135450000|2022-05-09 22:30:50|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1652135460000|2022-05-09 22:31:00|104.22|101.42|104.29|101.49|104.29|101.49|104.18|101.38|0
1652135470000|2022-05-09 22:31:10|104.36|101.56|104.29|101.49|104.36|101.56|104.29|101.49|0
1652135480000|2022-05-09 22:31:20|104.22|101.42|104.08|101.28|104.22|101.42|104.08|101.28|0
1652135490000|2022-05-09 22:31:30|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1652135500000|2022-05-09 22:31:40|104.05|101.25|104.15|101.35|104.15|101.35|104.05|101.25|0
1652135520000|2022-05-09 22:32:00|104.11|101.31|104.22|101.42|104.22|101.42|104.11|101.31|0
1652135530000|2022-05-09 22:32:10|104.42|101.62|104.32|101.52|104.42|101.62|104.32|101.52|0
1652135540000|2022-05-09 22:32:20|104.22|101.42|104.29|101.49|104.29|101.49|104.22|101.42|0
1652135550000|2022-05-09 22:32:30|104.22|101.42|104.35|101.55|104.35|101.55|104.22|101.42|0
1652135560000|2022-05-09 22:32:40|104.39|101.59|104.35|101.55|104.39|101.59|104.35|101.55|0
1652135570000|2022-05-09 22:32:50|104.42|101.62|104.42|101.62|104.42|101.62|104.35|101.55|0
1652135590000|2022-05-09 22:33:10|104.46|101.66|104.49|101.69|104.49|101.69|104.46|101.66|0
1652135600000|2022-05-09 22:33:20|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1652135610000|2022-05-09 22:33:30|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652135620000|2022-05-09 22:33:40|104.56|101.76|104.7|101.9|104.7|101.9|104.56|101.76|0
1652135630000|2022-05-09 22:33:50|104.56|101.76|104.59|101.79|104.59|101.79|104.56|101.76|0
1652135640000|2022-05-09 22:34:00|104.63|101.83|104.63|101.83|104.7|101.9|104.63|101.83|0
1652135660000|2022-05-09 22:34:20|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1652135670000|2022-05-09 22:34:30|104.63|101.83|104.63|101.83|104.63|101.83|104.63|101.83|0
1652135680000|2022-05-09 22:34:40|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1652135700000|2022-05-09 22:35:00|104.63|101.83|104.56|101.76|104.63|101.83|104.56|101.76|0
1652135750000|2022-05-09 22:35:50|104.63|101.83|104.56|101.76|104.63|101.83|104.56|101.76|0
1652135790000|2022-05-09 22:36:30|104.59|101.79|104.76|101.96|104.76|101.96|104.59|101.79|0
1652135800000|2022-05-09 22:36:40|104.7|101.9|104.63|101.83|104.76|101.96|104.63|101.83|0
1652135810000|2022-05-09 22:36:50|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1652135820000|2022-05-09 22:37:00|104.7|101.9|104.76|101.96|104.76|101.96|104.7|101.9|0
1652135830000|2022-05-09 22:37:10|104.69|101.89|104.76|101.96|104.76|101.96|104.69|101.89|0
1652135840000|2022-05-09 22:37:20|104.69|101.89|104.76|101.96|104.76|101.96|104.69|101.89|0
1652135860000|2022-05-09 22:37:40|104.69|101.89|104.69|101.89|104.69|101.89|104.69|101.89|0
1652135880000|2022-05-09 22:38:00|104.76|101.96|104.76|101.96|104.76|101.96|104.76|101.96|0
1652135890000|2022-05-09 22:38:10|104.69|101.89|104.69|101.89|104.69|101.89|104.69|101.89|0
1652135900000|2022-05-09 22:38:20|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1652135910000|2022-05-09 22:38:30|104.63|101.83|104.69|101.89|104.69|101.89|104.56|101.76|0
1652135920000|2022-05-09 22:38:40|104.76|101.96|104.76|101.96|104.76|101.96|104.76|101.96|0
1652135940000|2022-05-09 22:39:00|104.69|101.89|104.69|101.89|104.69|101.89|104.69|101.89|0
1652135950000|2022-05-09 22:39:10|104.73|101.93|104.76|101.96|104.76|101.96|104.73|101.93|0
1652135960000|2022-05-09 22:39:20|104.69|101.89|104.69|101.89|104.69|101.89|104.69|101.89|0
1652135970000|2022-05-09 22:39:30|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1652135990000|2022-05-09 22:39:50|104.63|101.83|104.63|101.83|104.63|101.83|104.63|101.83|0
1652136010000|2022-05-09 22:40:10|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1652136040000|2022-05-09 22:40:40|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1652136050000|2022-05-09 22:40:50|104.42|101.62|104.45|101.65|104.45|101.65|104.42|101.62|0
1652136060000|2022-05-09 22:41:00|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652136070000|2022-05-09 22:41:10|104.45|101.65|104.28|101.48|104.45|101.65|104.28|101.48|0
1652136080000|2022-05-09 22:41:20|104.22|101.42|104.15|101.35|104.25|101.45|104.15|101.35|0
1652136090000|2022-05-09 22:41:30|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1652136100000|2022-05-09 22:41:40|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1652136110000|2022-05-09 22:41:50|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1652136120000|2022-05-09 22:42:00|104.21|101.41|104.28|101.48|104.28|101.48|104.21|101.41|0
1652136130000|2022-05-09 22:42:10|104.35|101.55|104.32|101.52|104.35|101.55|104.32|101.52|0
1652136140000|2022-05-09 22:42:20|104.35|101.55|104.28|101.48|104.35|101.55|104.28|101.48|0
1652136160000|2022-05-09 22:42:40|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652136170000|2022-05-09 22:42:50|104.15|101.35|104.21|101.41|104.21|101.41|104.15|101.35|0
1652136180000|2022-05-09 22:43:00|104.28|101.48|104.32|101.52|104.32|101.52|104.28|101.48|0
1652136190000|2022-05-09 22:43:10|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1652136200000|2022-05-09 22:43:20|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652136220000|2022-05-09 22:43:40|104.32|101.52|104.32|101.52|104.32|101.52|104.32|101.52|0
1652136230000|2022-05-09 22:43:50|104.35|101.55|104.49|101.69|104.56|101.76|104.35|101.55|0
1652136240000|2022-05-09 22:44:00|104.56|101.76|104.49|101.69|104.62|101.82|104.49|101.69|0
1652136250000|2022-05-09 22:44:10|104.56|101.76|104.35|101.55|104.59|101.79|104.35|101.55|0
1652136260000|2022-05-09 22:44:20|104.28|101.48|104.28|101.48|104.28|101.48|104.21|101.41|0
1652136270000|2022-05-09 22:44:30|104.32|101.52|104.35|101.55|104.35|101.55|104.32|101.52|0
1652136280000|2022-05-09 22:44:40|104.28|101.48|104.35|101.55|104.35|101.55|104.28|101.48|0
1652136290000|2022-05-09 22:44:50|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652136300000|2022-05-09 22:45:00|104.31|101.51|104.21|101.41|104.35|101.55|104.21|101.41|0
1652136320000|2022-05-09 22:45:20|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652136330000|2022-05-09 22:45:30|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652136340000|2022-05-09 22:45:40|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1652136390000|2022-05-09 22:46:30|104.08|101.28|104.01|101.21|104.08|101.28|104.01|101.21|0
1652136410000|2022-05-09 22:46:50|104.08|101.28|104.35|101.55|104.35|101.55|104.08|101.28|0
1652136420000|2022-05-09 22:47:00|104.42|101.62|104.49|101.69|104.49|101.69|104.42|101.62|0
1652136440000|2022-05-09 22:47:20|104.52|101.72|104.49|101.69|104.52|101.72|104.49|101.69|0
1652136450000|2022-05-09 22:47:30|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652136460000|2022-05-09 22:47:40|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1652136470000|2022-05-09 22:47:50|104.38|101.58|104.35|101.55|104.38|101.58|104.35|101.55|0
1652136480000|2022-05-09 22:48:00|104.38|101.58|104.42|101.62|104.42|101.62|104.35|101.55|0
1652136500000|2022-05-09 22:48:20|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1652136510000|2022-05-09 22:48:30|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1652136520000|2022-05-09 22:48:40|104.52|101.72|104.52|101.72|104.52|101.72|104.52|101.72|0
1652136530000|2022-05-09 22:48:50|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1652136540000|2022-05-09 22:49:00|104.55|101.75|104.59|101.79|104.59|101.79|104.55|101.75|0
1652136550000|2022-05-09 22:49:10|104.62|101.82|104.62|101.82|104.66|101.86|104.62|101.82|0
1652136560000|2022-05-09 22:49:20|104.69|101.89|104.69|101.89|104.69|101.89|104.69|101.89|0
1652136570000|2022-05-09 22:49:30|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1652136580000|2022-05-09 22:49:40|104.69|101.89|104.69|101.89|104.69|101.89|104.69|101.89|0
1652136610000|2022-05-09 22:50:10|104.55|101.75|104.49|101.69|104.55|101.75|104.49|101.69|0
1652136630000|2022-05-09 22:50:30|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1652136650000|2022-05-09 22:50:50|104.49|101.69|104.52|101.72|104.52|101.72|104.49|101.69|0
1652136660000|2022-05-09 22:51:00|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1652136670000|2022-05-09 22:51:10|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652136680000|2022-05-09 22:51:20|104.35|101.55|104.28|101.48|104.35|101.55|104.28|101.48|0
1652136690000|2022-05-09 22:51:30|104.35|101.55|104.48|101.68|104.48|101.68|104.35|101.55|0
1652136700000|2022-05-09 22:51:40|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1652136710000|2022-05-09 22:51:50|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1652136740000|2022-05-09 22:52:20|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652136750000|2022-05-09 22:52:30|104.45|101.65|104.48|101.68|104.48|101.68|104.45|101.65|0
1652136760000|2022-05-09 22:52:40|104.52|101.72|104.48|101.68|104.52|101.72|104.48|101.68|0
1652136780000|2022-05-09 22:53:00|104.45|101.65|104.45|101.65|104.48|101.68|104.45|101.65|0
1652136790000|2022-05-09 22:53:10|104.42|101.62|104.45|101.65|104.45|101.65|104.42|101.62|0
1652136800000|2022-05-09 22:53:20|104.42|101.62|104.38|101.58|104.42|101.62|104.38|101.58|0
1652136810000|2022-05-09 22:53:30|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1652136840000|2022-05-09 22:54:00|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652136860000|2022-05-09 22:54:20|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1652136870000|2022-05-09 22:54:30|104.38|101.58|104.42|101.62|104.42|101.62|104.38|101.58|0
1652136880000|2022-05-09 22:54:40|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1652136890000|2022-05-09 22:54:50|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652136900000|2022-05-09 22:55:00|104.38|101.58|104.42|101.62|104.42|101.62|104.38|101.58|0
1652136910000|2022-05-09 22:55:10|104.45|101.65|104.42|101.62|104.45|101.65|104.42|101.62|0
1652136940000|2022-05-09 22:55:40|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652136950000|2022-05-09 22:55:50|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1652136960000|2022-05-09 22:56:00|104.45|101.65|104.35|101.55|104.45|101.65|104.35|101.55|0
1652137000000|2022-05-09 22:56:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652137010000|2022-05-09 22:56:50|104.31|101.51|104.28|101.48|104.31|101.51|104.28|101.48|0
1652137020000|2022-05-09 22:57:00|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652137030000|2022-05-09 22:57:10|104.07|101.27|104.14|101.34|104.14|101.34|104.07|101.27|0
1652137040000|2022-05-09 22:57:20|104.11|101.31|104.17|101.37|104.21|101.41|104.11|101.31|0
1652137050000|2022-05-09 22:57:30|104.14|101.34|104.17|101.37|104.17|101.37|104.14|101.34|0
1652137060000|2022-05-09 22:57:40|104.21|101.41|104.14|101.34|104.21|101.41|104.14|101.34|0
1652137070000|2022-05-09 22:57:50|104.11|101.31|104.14|101.34|104.14|101.34|104.11|101.31|0
1652137080000|2022-05-09 22:58:00|104.11|101.31|104.14|101.34|104.14|101.34|104.11|101.31|0
1652137090000|2022-05-09 22:58:10|104.17|101.37|104.21|101.41|104.21|101.41|104.17|101.37|0
1652137100000|2022-05-09 22:58:20|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1652137110000|2022-05-09 22:58:30|104.21|101.41|104.14|101.34|104.21|101.41|104.14|101.34|0
1652137130000|2022-05-09 22:58:50|104.07|101.27|104|101.2|104.07|101.27|104|101.2|0
1652137140000|2022-05-09 22:59:00|104.04|101.24|104.11|101.31|104.11|101.31|104.04|101.24|0
1652137150000|2022-05-09 22:59:10|104.14|101.34|104.14|101.34|104.14|101.34|104.14|101.34|0
1652137170000|2022-05-09 22:59:30|104.17|101.37|104.21|101.41|104.21|101.41|104.14|101.34|0
1652137180000|2022-05-09 22:59:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652137190000|2022-05-09 22:59:50|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1652137200000|2022-05-09 23:00:00|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652137210000|2022-05-09 23:00:10|104.35|101.55|104.21|101.41|104.35|101.55|104.21|101.41|0
1652137220000|2022-05-09 23:00:20|104.28|101.48|104.35|101.55|104.35|101.55|104.28|101.48|0
1652137230000|2022-05-09 23:00:30|104.31|101.51|104.35|101.55|104.35|101.55|104.31|101.51|0
1652137240000|2022-05-09 23:00:40|104.34|101.54|104.41|101.61|104.41|101.61|104.34|101.54|0
1652137250000|2022-05-09 23:00:50|104.38|101.58|104.31|101.51|104.38|101.58|104.28|101.48|0
1652137260000|2022-05-09 23:01:00|104.28|101.48|104.28|101.48|104.31|101.51|104.28|101.48|0
1652137270000|2022-05-09 23:01:10|104.21|101.41|104.24|101.44|104.24|101.44|104.21|101.41|0
1652137280000|2022-05-09 23:01:20|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652137300000|2022-05-09 23:01:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652137310000|2022-05-09 23:01:50|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652137320000|2022-05-09 23:02:00|104.14|101.34|104.41|101.61|104.41|101.61|104.14|101.34|0
1652137350000|2022-05-09 23:02:30|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1652137360000|2022-05-09 23:02:40|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652137370000|2022-05-09 23:02:50|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1652137380000|2022-05-09 23:03:00|104.41|101.61|104.41|101.61|104.48|101.68|104.41|101.61|0
1652137390000|2022-05-09 23:03:10|104.48|101.68|104.41|101.61|104.48|101.68|104.41|101.61|0
1652137400000|2022-05-09 23:03:20|104.48|101.68|104.41|101.61|104.48|101.68|104.41|101.61|0
1652137410000|2022-05-09 23:03:30|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1652137420000|2022-05-09 23:03:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652137430000|2022-05-09 23:03:50|104.31|101.51|104.38|101.58|104.38|101.58|104.31|101.51|0
1652137440000|2022-05-09 23:04:00|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652137450000|2022-05-09 23:04:10|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1652137460000|2022-05-09 23:04:20|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652137470000|2022-05-09 23:04:30|104.38|101.58|104.34|101.54|104.38|101.58|104.34|101.54|0
1652137490000|2022-05-09 23:04:50|104.31|101.51|104.28|101.48|104.31|101.51|104.28|101.48|0
1652137500000|2022-05-09 23:05:00|104.31|101.51|104.34|101.54|104.34|101.54|104.31|101.51|0
1652137510000|2022-05-09 23:05:10|104.38|101.58|104.41|101.61|104.41|101.61|104.38|101.58|0
1652137520000|2022-05-09 23:05:20|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1652137530000|2022-05-09 23:05:30|104.41|101.61|104.34|101.54|104.41|101.61|104.34|101.54|0
1652137540000|2022-05-09 23:05:40|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1652137550000|2022-05-09 23:05:50|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652137580000|2022-05-09 23:06:20|104.44|101.64|104.41|101.61|104.44|101.64|104.41|101.61|0
1652137590000|2022-05-09 23:06:30|104.44|101.64|104.27|101.47|104.44|101.64|104.27|101.47|0
1652137630000|2022-05-09 23:07:10|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1652137640000|2022-05-09 23:07:20|104.34|101.54|104.38|101.58|104.38|101.58|104.34|101.54|0
1652137650000|2022-05-09 23:07:30|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1652137660000|2022-05-09 23:07:40|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652137670000|2022-05-09 23:07:50|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1652137740000|2022-05-09 23:09:00|104.21|101.41|104.21|101.41|104.24|101.44|104.21|101.41|0
1652137770000|2022-05-09 23:09:30|104.17|101.37|104.14|101.34|104.17|101.37|104.14|101.34|0
1652137780000|2022-05-09 23:09:40|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1652137810000|2022-05-09 23:10:10|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1652137820000|2022-05-09 23:10:20|104.14|101.34|104.07|101.27|104.14|101.34|104.07|101.27|0
1652137850000|2022-05-09 23:10:50|104|101.2|104|101.2|104|101.2|104|101.2|0
1652137860000|2022-05-09 23:11:00|103.93|101.13|103.73|100.93|103.93|101.13|103.73|100.93|0
1652137870000|2022-05-09 23:11:10|103.8|101|103.8|101|103.8|101|103.8|101|0
1652137890000|2022-05-09 23:11:30|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1652137900000|2022-05-09 23:11:40|103.8|101|103.9|101.1|103.9|101.1|103.8|101|0
1652137910000|2022-05-09 23:11:50|103.86|101.06|103.8|101|103.9|101.1|103.8|101|0
1652137920000|2022-05-09 23:12:00|103.73|100.93|103.8|101|103.8|101|103.73|100.93|0
1652137930000|2022-05-09 23:12:10|103.76|100.96|103.76|100.96|103.76|100.96|103.76|100.96|0
1652137940000|2022-05-09 23:12:20|103.73|100.93|103.66|100.86|103.73|100.93|103.66|100.86|0
1652137950000|2022-05-09 23:12:30|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1652137960000|2022-05-09 23:12:40|103.56|100.76|103.56|100.76|103.56|100.76|103.52|100.72|0
1652137970000|2022-05-09 23:12:50|103.59|100.79|103.52|100.72|103.66|100.86|103.52|100.72|0
1652137980000|2022-05-09 23:13:00|103.49|100.69|103.49|100.69|103.52|100.72|103.49|100.69|0
1652137990000|2022-05-09 23:13:10|103.35|100.55|103.39|100.59|103.39|100.59|103.35|100.55|0
1652138000000|2022-05-09 23:13:20|103.46|100.66|103.52|100.72|103.52|100.72|103.46|100.66|0
1652138020000|2022-05-09 23:13:40|103.59|100.79|103.62|100.82|103.62|100.82|103.59|100.79|0
1652138030000|2022-05-09 23:13:50|103.59|100.79|103.52|100.72|103.59|100.79|103.52|100.72|0
1652138040000|2022-05-09 23:14:00|103.59|100.79|103.46|100.66|103.59|100.79|103.46|100.66|0
1652138050000|2022-05-09 23:14:10|103.39|100.59|103.46|100.66|103.46|100.66|103.39|100.59|0
1652138060000|2022-05-09 23:14:20|103.35|100.55|103.32|100.52|103.35|100.55|103.32|100.52|0
1652138070000|2022-05-09 23:14:30|103.25|100.45|103.22|100.42|103.25|100.45|103.22|100.42|0
1652138080000|2022-05-09 23:14:40|103.18|100.38|103.18|100.38|103.22|100.42|103.18|100.38|0
1652138090000|2022-05-09 23:14:50|103.12|100.32|103.08|100.28|103.12|100.32|103.08|100.28|0
1652138100000|2022-05-09 23:15:00|103.12|100.32|103.25|100.45|103.25|100.45|103.12|100.32|0
1652138110000|2022-05-09 23:15:10|103.22|100.42|103.12|100.32|103.22|100.42|103.12|100.32|0
1652138120000|2022-05-09 23:15:20|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1652138130000|2022-05-09 23:15:30|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1652138140000|2022-05-09 23:15:40|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1652138150000|2022-05-09 23:15:50|103.01|100.21|102.98|100.18|103.05|100.25|102.98|100.18|0
1652138160000|2022-05-09 23:16:00|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1652138170000|2022-05-09 23:16:10|102.91|100.11|102.57|99.77|102.91|100.11|102.57|99.77|0
1652138190000|2022-05-09 23:16:30|102.51|99.71|102.57|99.77|102.57|99.77|102.51|99.71|0
1652138210000|2022-05-09 23:16:50|102.64|99.84|102.78|99.98|102.78|99.98|102.64|99.84|0
1652138220000|2022-05-09 23:17:00|102.71|99.91|102.71|99.91|102.78|99.98|102.71|99.91|0
1652138240000|2022-05-09 23:17:20|102.78|99.98|102.81|100.01|102.81|100.01|102.78|99.98|0
1652138250000|2022-05-09 23:17:30|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1652138260000|2022-05-09 23:17:40|102.91|100.11|102.98|100.18|102.98|100.18|102.91|100.11|0
1652138270000|2022-05-09 23:17:50|102.91|100.11|102.88|100.08|102.91|100.11|102.88|100.08|0
1652138280000|2022-05-09 23:18:00|102.91|100.11|102.94|100.14|102.94|100.14|102.91|100.11|0
1652138290000|2022-05-09 23:18:10|102.98|100.18|103.05|100.25|103.05|100.25|102.98|100.18|0
1652138300000|2022-05-09 23:18:20|102.98|100.18|102.84|100.04|102.98|100.18|102.84|100.04|0
1652138310000|2022-05-09 23:18:30|102.88|100.08|102.88|100.08|102.88|100.08|102.88|100.08|0
1652138320000|2022-05-09 23:18:40|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1652138330000|2022-05-09 23:18:50|102.88|100.08|102.88|100.08|102.88|100.08|102.88|100.08|0
1652138340000|2022-05-09 23:19:00|102.91|100.11|102.94|100.14|102.94|100.14|102.91|100.11|0
1652138350000|2022-05-09 23:19:10|102.91|100.11|102.98|100.18|102.98|100.18|102.91|100.11|0
1652138360000|2022-05-09 23:19:20|103.01|100.21|103.08|100.28|103.08|100.28|103.01|100.21|0
1652138370000|2022-05-09 23:19:30|103.05|100.25|103.11|100.31|103.11|100.31|103.05|100.25|0
1652138380000|2022-05-09 23:19:40|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1652138390000|2022-05-09 23:19:50|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1652138400000|2022-05-09 23:20:00|103.11|100.31|103.25|100.45|103.25|100.45|103.11|100.31|0
1652138410000|2022-05-09 23:20:10|103.32|100.52|103.32|100.52|103.32|100.52|103.32|100.52|0
1652138420000|2022-05-09 23:20:20|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1652138430000|2022-05-09 23:20:30|103.39|100.59|103.39|100.59|103.42|100.62|103.39|100.59|0
1652138440000|2022-05-09 23:20:40|103.45|100.65|103.45|100.65|103.45|100.65|103.45|100.65|0
1652138450000|2022-05-09 23:20:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1652138460000|2022-05-09 23:21:00|103.49|100.69|103.49|100.69|103.52|100.72|103.49|100.69|0
1652138470000|2022-05-09 23:21:10|103.45|100.65|103.45|100.65|103.45|100.65|103.45|100.65|0
1652138480000|2022-05-09 23:21:20|103.39|100.59|103.18|100.38|103.39|100.59|103.18|100.38|0
1652138500000|2022-05-09 23:21:40|103.25|100.45|103.38|100.58|103.38|100.58|103.25|100.45|0
1652138510000|2022-05-09 23:21:50|103.32|100.52|103.32|100.52|103.35|100.55|103.32|100.52|0
1652138530000|2022-05-09 23:22:10|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1652138540000|2022-05-09 23:22:20|103.15|100.35|103.05|100.25|103.15|100.35|103.01|100.21|0
1652138560000|2022-05-09 23:22:40|102.98|100.18|102.91|100.11|102.98|100.18|102.91|100.11|0
1652138570000|2022-05-09 23:22:50|102.94|100.14|102.94|100.14|102.94|100.14|102.91|100.11|0
1652138580000|2022-05-09 23:23:00|102.98|100.18|102.84|100.04|102.98|100.18|102.84|100.04|0
1652138590000|2022-05-09 23:23:10|102.71|99.91|102.64|99.84|102.71|99.91|102.64|99.84|0
1652138600000|2022-05-09 23:23:20|102.71|99.91|102.57|99.77|102.71|99.91|102.57|99.77|0
1652138610000|2022-05-09 23:23:30|102.37|99.57|102.44|99.64|102.44|99.64|102.37|99.57|0
1652138620000|2022-05-09 23:23:40|102.5|99.7|102.57|99.77|102.57|99.77|102.5|99.7|0
1652138630000|2022-05-09 23:23:50|102.64|99.84|102.64|99.84|102.64|99.84|102.64|99.84|0
1652138640000|2022-05-09 23:24:00|102.71|99.91|102.57|99.77|102.71|99.91|102.57|99.77|0
1652138650000|2022-05-09 23:24:10|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1652138660000|2022-05-09 23:24:20|102.57|99.77|102.57|99.77|102.57|99.77|102.5|99.7|0
1652138680000|2022-05-09 23:24:40|102.64|99.84|102.5|99.7|102.64|99.84|102.5|99.7|0
1652138690000|2022-05-09 23:24:50|102.57|99.77|102.64|99.84|102.64|99.84|102.57|99.77|0
1652138700000|2022-05-09 23:25:00|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1652138730000|2022-05-09 23:25:30|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1652138740000|2022-05-09 23:25:40|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1652138750000|2022-05-09 23:25:50|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1652138760000|2022-05-09 23:26:00|102.5|99.7|102.57|99.77|102.57|99.77|102.5|99.7|0
1652138770000|2022-05-09 23:26:10|102.5|99.7|102.44|99.64|102.5|99.7|102.44|99.64|0
1652138780000|2022-05-09 23:26:20|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1652138790000|2022-05-09 23:26:30|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1652138800000|2022-05-09 23:26:40|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1652138830000|2022-05-09 23:27:10|102.4|99.6|102.37|99.57|102.4|99.6|102.37|99.57|0
1652138840000|2022-05-09 23:27:20|102.3|99.5|102.23|99.43|102.3|99.5|102.23|99.43|0
1652138850000|2022-05-09 23:27:30|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1652138860000|2022-05-09 23:27:40|101.97|99.17|102.3|99.5|102.3|99.5|101.97|99.17|0
1652138880000|2022-05-09 23:28:00|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1652138890000|2022-05-09 23:28:10|102.13|99.33|102.17|99.37|102.17|99.37|102.13|99.33|0
1652138900000|2022-05-09 23:28:20|102.23|99.43|102.27|99.47|102.27|99.47|102.23|99.43|0
1652138910000|2022-05-09 23:28:30|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1652138920000|2022-05-09 23:28:40|102.33|99.53|102.27|99.47|102.37|99.57|102.27|99.47|0
1652138930000|2022-05-09 23:28:50|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1652138940000|2022-05-09 23:29:00|102.37|99.57|102.44|99.64|102.44|99.64|102.37|99.57|0
1652138970000|2022-05-09 23:29:30|102.47|99.67|102.57|99.77|102.57|99.77|102.47|99.67|0
1652138980000|2022-05-09 23:29:40|102.5|99.7|102.5|99.7|102.5|99.7|102.47|99.67|0
1652138990000|2022-05-09 23:29:50|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1652139000000|2022-05-09 23:30:00|102.5|99.7|102.64|99.84|102.64|99.84|102.5|99.7|0
1652139010000|2022-05-09 23:30:10|102.57|99.77|102.44|99.64|102.57|99.77|102.44|99.64|0
1652139020000|2022-05-09 23:30:20|102.37|99.57|102.44|99.64|102.44|99.64|102.37|99.57|0
1652139030000|2022-05-09 23:30:30|102.4|99.6|102.53|99.73|102.53|99.73|102.4|99.6|0
1652139040000|2022-05-09 23:30:40|102.57|99.77|102.64|99.84|102.64|99.84|102.57|99.77|0
1652139050000|2022-05-09 23:30:50|102.6|99.8|102.64|99.84|102.64|99.84|102.6|99.8|0
1652139060000|2022-05-09 23:31:00|102.7|99.9|102.74|99.94|102.74|99.94|102.7|99.9|0
1652139070000|2022-05-09 23:31:10|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1652139090000|2022-05-09 23:31:30|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1652139100000|2022-05-09 23:31:40|102.7|99.9|102.74|99.94|102.74|99.94|102.7|99.9|0
1652139110000|2022-05-09 23:31:50|102.7|99.9|102.53|99.73|102.7|99.9|102.53|99.73|0
1652139120000|2022-05-09 23:32:00|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1652139130000|2022-05-09 23:32:10|102.57|99.77|102.7|99.9|102.7|99.9|102.53|99.73|0
1652139140000|2022-05-09 23:32:20|102.67|99.87|102.57|99.77|102.67|99.87|102.57|99.77|0
1652139150000|2022-05-09 23:32:30|102.64|99.84|102.7|99.9|102.7|99.9|102.64|99.84|0
1652139160000|2022-05-09 23:32:40|102.74|99.94|102.64|99.84|102.74|99.94|102.64|99.84|0
1652139170000|2022-05-09 23:32:50|102.67|99.87|102.64|99.84|102.67|99.87|102.64|99.84|0
1652139180000|2022-05-09 23:33:00|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1652139210000|2022-05-09 23:33:30|102.43|99.63|102.4|99.6|102.43|99.63|102.37|99.57|0
1652139220000|2022-05-09 23:33:40|102.43|99.63|102.5|99.7|102.5|99.7|102.43|99.63|0
1652139230000|2022-05-09 23:33:50|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1652139240000|2022-05-09 23:34:00|102.6|99.8|102.77|99.97|102.77|99.97|102.6|99.8|0
1652139250000|2022-05-09 23:34:10|102.7|99.9|102.7|99.9|102.7|99.9|102.67|99.87|0
1652139260000|2022-05-09 23:34:20|102.77|99.97|102.8|100|102.8|100|102.77|99.97|0
1652139270000|2022-05-09 23:34:30|102.84|100.04|102.84|100.04|102.87|100.07|102.84|100.04|0
1652139280000|2022-05-09 23:34:40|102.91|100.11|102.91|100.11|102.91|100.11|102.91|100.11|0
1652139290000|2022-05-09 23:34:50|102.94|100.14|102.97|100.17|102.97|100.17|102.94|100.14|0
1652139310000|2022-05-09 23:35:10|103.01|100.21|103.01|100.21|103.01|100.21|102.97|100.17|0
1652139320000|2022-05-09 23:35:20|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1652139330000|2022-05-09 23:35:30|103.04|100.24|103.11|100.31|103.11|100.31|103.04|100.24|0
1652139340000|2022-05-09 23:35:40|103.14|100.34|103.14|100.34|103.14|100.34|103.11|100.31|0
1652139350000|2022-05-09 23:35:50|103.04|100.24|103.04|100.24|103.07|100.27|103.04|100.24|0
1652139360000|2022-05-09 23:36:00|102.91|100.11|102.91|100.11|102.91|100.11|102.91|100.11|0
1652139370000|2022-05-09 23:36:10|102.97|100.17|102.91|100.11|102.97|100.17|102.91|100.11|0
1652139390000|2022-05-09 23:36:30|102.8|100|102.84|100.04|102.84|100.04|102.8|100|0
1652139420000|2022-05-09 23:37:00|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1652139430000|2022-05-09 23:37:10|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1652139450000|2022-05-09 23:37:30|102.6|99.8|102.6|99.8|102.64|99.84|102.6|99.8|0
1652139460000|2022-05-09 23:37:40|102.64|99.84|102.77|99.97|102.77|99.97|102.64|99.84|0
1652139470000|2022-05-09 23:37:50|102.73|99.93|102.67|99.87|102.77|99.97|102.67|99.87|0
1652139480000|2022-05-09 23:38:00|102.63|99.83|102.63|99.83|102.63|99.83|102.63|99.83|0
1652139490000|2022-05-09 23:38:10|102.57|99.77|102.5|99.7|102.57|99.77|102.5|99.7|0
1652139500000|2022-05-09 23:38:20|102.57|99.77|102.67|99.87|102.67|99.87|102.57|99.77|0
1652139510000|2022-05-09 23:38:30|102.7|99.9|102.63|99.83|102.7|99.9|102.63|99.83|0
1652139520000|2022-05-09 23:38:40|102.67|99.87|102.77|99.97|102.77|99.97|102.67|99.87|0
1652139540000|2022-05-09 23:39:00|102.7|99.9|102.7|99.9|102.73|99.93|102.7|99.9|0
1652139550000|2022-05-09 23:39:10|102.73|99.93|102.77|99.97|102.77|99.97|102.73|99.93|0
1652139560000|2022-05-09 23:39:20|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1652139570000|2022-05-09 23:39:30|102.9|100.1|102.97|100.17|102.97|100.17|102.9|100.1|0
1652139580000|2022-05-09 23:39:40|103.04|100.24|103|100.2|103.07|100.27|103|100.2|0
1652139600000|2022-05-09 23:40:00|103.07|100.27|103.11|100.31|103.11|100.31|103.07|100.27|0
1652139610000|2022-05-09 23:40:10|103.14|100.34|103.11|100.31|103.14|100.34|103.11|100.31|0
1652139620000|2022-05-09 23:40:20|103.14|100.34|103.11|100.31|103.14|100.34|103.11|100.31|0
1652139630000|2022-05-09 23:40:30|103.07|100.27|103.04|100.24|103.07|100.27|103.04|100.24|0
1652139650000|2022-05-09 23:40:50|103.11|100.31|102.97|100.17|103.11|100.31|102.97|100.17|0
1652139670000|2022-05-09 23:41:10|102.9|100.1|103.11|100.31|103.11|100.31|102.9|100.1|0
1652139680000|2022-05-09 23:41:20|103.17|100.37|103.31|100.51|103.31|100.51|103.17|100.37|0
1652139690000|2022-05-09 23:41:30|103.34|100.54|103.38|100.58|103.38|100.58|103.34|100.54|0
1652139710000|2022-05-09 23:41:50|103.45|100.65|103.45|100.65|103.45|100.65|103.45|100.65|0
1652139720000|2022-05-09 23:42:00|103.48|100.68|103.55|100.75|103.55|100.75|103.48|100.68|0
1652139730000|2022-05-09 23:42:10|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1652139750000|2022-05-09 23:42:30|103.45|100.65|103.51|100.71|103.51|100.71|103.45|100.65|0
1652139760000|2022-05-09 23:42:40|103.58|100.78|103.45|100.65|103.58|100.78|103.45|100.65|0
1652139770000|2022-05-09 23:42:50|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1652139780000|2022-05-09 23:43:00|103.41|100.61|103.38|100.58|103.41|100.61|103.38|100.58|0
1652139790000|2022-05-09 23:43:10|103.48|100.68|103.51|100.71|103.51|100.71|103.48|100.68|0
1652139800000|2022-05-09 23:43:20|103.55|100.75|103.55|100.75|103.55|100.75|103.51|100.71|0
1652139810000|2022-05-09 23:43:30|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1652139820000|2022-05-09 23:43:40|103.65|100.85|103.65|100.85|103.65|100.85|103.65|100.85|0
1652139840000|2022-05-09 23:44:00|103.72|100.92|103.78|100.98|103.85|101.05|103.72|100.92|0
1652139850000|2022-05-09 23:44:10|103.85|101.05|103.72|100.92|103.85|101.05|103.72|100.92|0
1652139860000|2022-05-09 23:44:20|103.68|100.88|103.65|100.85|103.68|100.88|103.65|100.85|0
1652139880000|2022-05-09 23:44:40|103.58|100.78|103.51|100.71|103.58|100.78|103.51|100.71|0
1652139890000|2022-05-09 23:44:50|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1652139900000|2022-05-09 23:45:00|103.51|100.71|103.04|100.24|103.51|100.71|103.04|100.24|0
1652139910000|2022-05-09 23:45:10|103.07|100.27|103.27|100.47|103.27|100.47|103.07|100.27|0
1652139920000|2022-05-09 23:45:20|103.31|100.51|103.34|100.54|103.34|100.54|103.31|100.51|0
1652139930000|2022-05-09 23:45:30|103.38|100.58|103.44|100.64|103.44|100.64|103.38|100.58|0
1652139940000|2022-05-09 23:45:40|103.48|100.68|103.41|100.61|103.48|100.68|103.41|100.61|0
1652139950000|2022-05-09 23:45:50|103.38|100.58|103.48|100.68|103.48|100.68|103.38|100.58|0
1652139960000|2022-05-09 23:46:00|103.65|100.85|103.85|101.05|103.85|101.05|103.65|100.85|0
1652139970000|2022-05-09 23:46:10|103.88|101.08|103.92|101.12|103.92|101.12|103.88|101.08|0
1652139980000|2022-05-09 23:46:20|103.78|100.98|103.72|100.92|103.78|100.98|103.72|100.92|0
1652139990000|2022-05-09 23:46:30|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1652140000000|2022-05-09 23:46:40|103.72|100.92|103.65|100.85|103.72|100.92|103.65|100.85|0
1652140020000|2022-05-09 23:47:00|103.72|100.92|103.68|100.88|103.72|100.92|103.68|100.88|0
1652140030000|2022-05-09 23:47:10|103.72|100.92|103.68|100.88|103.72|100.92|103.68|100.88|0
1652140040000|2022-05-09 23:47:20|103.72|100.92|103.58|100.78|103.72|100.92|103.58|100.78|0
1652140050000|2022-05-09 23:47:30|103.51|100.71|103.58|100.78|103.58|100.78|103.51|100.71|0
1652140060000|2022-05-09 23:47:40|103.51|100.71|103.44|100.64|103.51|100.71|103.44|100.64|0
1652140070000|2022-05-09 23:47:50|103.34|100.54|103.24|100.44|103.34|100.54|103.24|100.44|0
1652140080000|2022-05-09 23:48:00|103.17|100.37|103.17|100.37|103.17|100.37|103.1|100.3|0
1652140090000|2022-05-09 23:48:10|103.1|100.3|103.38|100.58|103.38|100.58|103.1|100.3|0
1652140100000|2022-05-09 23:48:20|103.51|100.71|103.54|100.74|103.58|100.78|103.51|100.71|0
1652140110000|2022-05-09 23:48:30|103.51|100.71|103.38|100.58|103.51|100.71|103.38|100.58|0
1652140120000|2022-05-09 23:48:40|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1652140130000|2022-05-09 23:48:50|103.51|100.71|103.38|100.58|103.51|100.71|103.38|100.58|0
1652140140000|2022-05-09 23:49:00|103.31|100.51|103.31|100.51|103.34|100.54|103.27|100.47|0
1652140150000|2022-05-09 23:49:10|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1652140160000|2022-05-09 23:49:20|103.48|100.68|103.44|100.64|103.48|100.68|103.44|100.64|0
1652140170000|2022-05-09 23:49:30|103.38|100.58|103.44|100.64|103.44|100.64|103.38|100.58|0
1652140180000|2022-05-09 23:49:40|103.38|100.58|103.17|100.37|103.38|100.58|103.17|100.37|0
1652140190000|2022-05-09 23:49:50|103.14|100.34|102.97|100.17|103.14|100.34|102.97|100.17|0
1652140200000|2022-05-09 23:50:00|102.9|100.1|102.97|100.17|102.97|100.17|102.9|100.1|0
1652140210000|2022-05-09 23:50:10|102.93|100.13|102.97|100.17|103|100.2|102.93|100.13|0
1652140220000|2022-05-09 23:50:20|103.04|100.24|103.24|100.44|103.24|100.44|103.04|100.24|0
1652140230000|2022-05-09 23:50:30|103.37|100.57|103.44|100.64|103.44|100.64|103.37|100.57|0
1652140240000|2022-05-09 23:50:40|103.41|100.61|103.44|100.64|103.44|100.64|103.37|100.57|0
1652140250000|2022-05-09 23:50:50|103.34|100.54|103.41|100.61|103.41|100.61|103.34|100.54|0
1652140260000|2022-05-09 23:51:00|103.44|100.64|103.58|100.78|103.58|100.78|103.44|100.64|0
1652140270000|2022-05-09 23:51:10|103.65|100.85|103.58|100.78|103.71|100.91|103.58|100.78|0
1652140280000|2022-05-09 23:51:20|103.61|100.81|103.65|100.85|103.65|100.85|103.51|100.71|0
1652140290000|2022-05-09 23:51:30|103.71|100.91|103.65|100.85|103.75|100.95|103.65|100.85|0
1652140300000|2022-05-09 23:51:40|103.51|100.71|103.47|100.67|103.51|100.71|103.47|100.67|0
1652140320000|2022-05-09 23:52:00|103.41|100.61|103.37|100.57|103.41|100.61|103.31|100.51|0
1652140330000|2022-05-09 23:52:10|103.44|100.64|103.41|100.61|103.47|100.67|103.41|100.61|0
1652140340000|2022-05-09 23:52:20|103.44|100.64|103.44|100.64|103.51|100.71|103.44|100.64|0
1652140350000|2022-05-09 23:52:30|103.41|100.61|103.44|100.64|103.44|100.64|103.41|100.61|0
1652140360000|2022-05-09 23:52:40|103.51|100.71|103.51|100.71|103.51|100.71|103.47|100.67|0
1652140370000|2022-05-09 23:52:50|103.54|100.74|103.65|100.85|103.65|100.85|103.54|100.74|0
1652140380000|2022-05-09 23:53:00|103.61|100.81|103.51|100.71|103.61|100.81|103.51|100.71|0
1652140390000|2022-05-09 23:53:10|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1652140410000|2022-05-09 23:53:30|103.37|100.57|103.47|100.67|103.47|100.67|103.37|100.57|0
1652140420000|2022-05-09 23:53:40|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1652140430000|2022-05-09 23:53:50|103.41|100.61|103.44|100.64|103.44|100.64|103.41|100.61|0
1652140440000|2022-05-09 23:54:00|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1652140450000|2022-05-09 23:54:10|103.54|100.74|103.61|100.81|103.61|100.81|103.54|100.74|0
1652140460000|2022-05-09 23:54:20|103.58|100.78|103.54|100.74|103.58|100.78|103.54|100.74|0
1652140470000|2022-05-09 23:54:30|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1652140480000|2022-05-09 23:54:40|103.54|100.74|103.54|100.74|103.54|100.74|103.54|100.74|0
1652140490000|2022-05-09 23:54:50|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1652140500000|2022-05-09 23:55:00|103.44|100.64|103.58|100.78|103.58|100.78|103.44|100.64|0
1652140510000|2022-05-09 23:55:10|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1652140520000|2022-05-09 23:55:20|103.58|100.78|103.71|100.91|103.71|100.91|103.58|100.78|0
1652140530000|2022-05-09 23:55:30|103.68|100.88|103.68|100.88|103.71|100.91|103.68|100.88|0
1652140540000|2022-05-09 23:55:40|103.71|100.91|103.68|100.88|103.71|100.91|103.68|100.88|0
1652140550000|2022-05-09 23:55:50|103.71|100.91|103.85|101.05|103.85|101.05|103.71|100.91|0
1652140560000|2022-05-09 23:56:00|103.78|100.98|103.85|101.05|103.85|101.05|103.78|100.98|0
1652140580000|2022-05-09 23:56:20|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1652140590000|2022-05-09 23:56:30|103.85|101.05|104.19|101.39|104.26|101.46|103.85|101.05|0
1652140600000|2022-05-09 23:56:40|104.22|101.42|104.26|101.46|104.33|101.53|104.22|101.42|0
1652140610000|2022-05-09 23:56:50|104.22|101.42|104.26|101.46|104.26|101.46|104.22|101.42|0
1652140620000|2022-05-09 23:57:00|104.19|101.39|104.33|101.53|104.33|101.53|104.19|101.39|0
1652140630000|2022-05-09 23:57:10|104.39|101.59|104.39|101.59|104.39|101.59|104.36|101.56|0
1652140640000|2022-05-09 23:57:20|104.36|101.56|104.36|101.56|104.36|101.56|104.33|101.53|0
1652140650000|2022-05-09 23:57:30|104.39|101.59|104.36|101.56|104.39|101.59|104.33|101.53|0
1652140660000|2022-05-09 23:57:40|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1652140670000|2022-05-09 23:57:50|104.22|101.42|104.15|101.35|104.22|101.42|104.15|101.35|0
1652140680000|2022-05-09 23:58:00|104.19|101.39|104.19|101.39|104.19|101.39|104.12|101.32|0
1652140690000|2022-05-09 23:58:10|104.15|101.35|104.05|101.25|104.15|101.35|104.05|101.25|0
1652140700000|2022-05-09 23:58:20|104.02|101.22|103.95|101.15|104.02|101.22|103.95|101.15|0
1652140710000|2022-05-09 23:58:30|104.05|101.25|103.98|101.18|104.12|101.32|103.98|101.18|0
1652140720000|2022-05-09 23:58:40|103.95|101.15|103.98|101.18|103.98|101.18|103.95|101.15|0
1652140740000|2022-05-09 23:59:00|104.05|101.25|103.98|101.18|104.05|101.25|103.98|101.18|0
1652140760000|2022-05-09 23:59:20|104.05|101.25|104.15|101.35|104.15|101.35|104.05|101.25|0
1652140770000|2022-05-09 23:59:30|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1652140790000|2022-05-09 23:59:50|104.15|101.35|104.05|101.25|104.15|101.35|104.05|101.25|0
1652140800000|2022-05-10 00:00:00|104.08|101.28|104.19|101.39|104.19|101.39|104.08|101.28|0
1652140810000|2022-05-10 00:00:10|104.26|101.46|104.22|101.42|104.26|101.46|104.19|101.39|0
1652140820000|2022-05-10 00:00:20|104.19|101.39|103.98|101.18|104.19|101.39|103.92|101.12|0
1652140830000|2022-05-10 00:00:30|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1652140840000|2022-05-10 00:00:40|103.92|101.12|104.05|101.25|104.08|101.28|103.92|101.12|0
1652140850000|2022-05-10 00:00:50|104.02|101.22|103.91|101.11|104.02|101.22|103.91|101.11|0
1652140860000|2022-05-10 00:01:00|103.88|101.08|103.57|100.77|103.88|101.08|103.57|100.77|0
1652140870000|2022-05-10 00:01:10|103.64|100.84|103.64|100.84|103.71|100.91|103.64|100.84|0
1652140880000|2022-05-10 00:01:20|103.78|100.98|103.71|100.91|103.78|100.98|103.71|100.91|0
1652140890000|2022-05-10 00:01:30|103.78|100.98|103.57|100.77|103.78|100.98|103.57|100.77|0
1652140900000|2022-05-10 00:01:40|103.61|100.81|103.27|100.47|103.61|100.81|103.27|100.47|0
1652140910000|2022-05-10 00:01:50|103.24|100.44|103.17|100.37|103.27|100.47|103.17|100.37|0
1652140920000|2022-05-10 00:02:00|103.13|100.33|102.96|100.16|103.13|100.33|102.96|100.16|0
1652140930000|2022-05-10 00:02:10|102.86|100.06|102.83|100.03|102.93|100.13|102.83|100.03|0
1652140940000|2022-05-10 00:02:20|102.96|100.16|102.79|99.99|102.96|100.16|102.79|99.99|0
1652140950000|2022-05-10 00:02:30|102.9|100.1|102.93|100.13|102.93|100.13|102.9|100.1|0
1652140960000|2022-05-10 00:02:40|102.9|100.1|102.76|99.96|102.9|100.1|102.76|99.96|0
1652140970000|2022-05-10 00:02:50|102.73|99.93|102.69|99.89|102.73|99.93|102.56|99.76|0
1652140980000|2022-05-10 00:03:00|102.63|99.83|102.79|99.99|102.79|99.99|102.63|99.83|0
1652140990000|2022-05-10 00:03:10|102.76|99.96|102.83|100.03|102.9|100.1|102.76|99.96|0
1652141000000|2022-05-10 00:03:20|102.76|99.96|102.63|99.83|102.76|99.96|102.63|99.83|0
1652141010000|2022-05-10 00:03:30|102.49|99.69|102.46|99.66|102.49|99.69|102.46|99.66|0
1652141020000|2022-05-10 00:03:40|102.42|99.62|102.56|99.76|102.56|99.76|102.42|99.62|0
1652141030000|2022-05-10 00:03:50|102.69|99.89|102.63|99.83|102.76|99.96|102.63|99.83|0
1652141040000|2022-05-10 00:04:00|102.69|99.89|102.63|99.83|102.69|99.89|102.59|99.79|0
1652141050000|2022-05-10 00:04:10|102.66|99.86|102.42|99.62|102.66|99.86|102.42|99.62|0
1652141060000|2022-05-10 00:04:20|102.36|99.56|102.42|99.62|102.42|99.62|102.29|99.49|0
1652141070000|2022-05-10 00:04:30|102.49|99.69|102.42|99.62|102.56|99.76|102.42|99.62|0
1652141080000|2022-05-10 00:04:40|102.32|99.52|102.29|99.49|102.32|99.52|102.29|99.49|0
1652141090000|2022-05-10 00:04:50|102.36|99.56|102.36|99.56|102.42|99.62|102.36|99.56|0
1652141100000|2022-05-10 00:05:00|102.39|99.59|102.42|99.62|102.49|99.69|102.39|99.59|0
1652141110000|2022-05-10 00:05:10|102.39|99.59|102.36|99.56|102.39|99.59|102.36|99.56|0
1652141120000|2022-05-10 00:05:20|102.39|99.59|102.36|99.56|102.39|99.59|102.36|99.56|0
1652141130000|2022-05-10 00:05:30|102.42|99.62|102.29|99.49|102.42|99.62|102.29|99.49|0
1652141140000|2022-05-10 00:05:40|102.22|99.42|102.15|99.35|102.22|99.42|102.15|99.35|0
1652141150000|2022-05-10 00:05:50|102.12|99.32|102.02|99.22|102.12|99.32|101.88|99.08|0
1652141160000|2022-05-10 00:06:00|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1652141170000|2022-05-10 00:06:10|102.05|99.25|102.09|99.29|102.09|99.29|102.02|99.22|0
1652141180000|2022-05-10 00:06:20|102.02|99.22|101.75|98.95|102.02|99.22|101.75|98.95|0
1652141190000|2022-05-10 00:06:30|101.82|99.02|101.85|99.05|101.88|99.08|101.82|99.02|0
1652141200000|2022-05-10 00:06:40|101.88|99.08|101.95|99.15|101.95|99.15|101.88|99.08|0
1652141210000|2022-05-10 00:06:50|101.98|99.18|102.22|99.42|102.22|99.42|101.98|99.18|0
1652141220000|2022-05-10 00:07:00|102.19|99.39|101.95|99.15|102.19|99.39|101.95|99.15|0
1652141230000|2022-05-10 00:07:10|101.88|99.08|101.78|98.98|101.88|99.08|101.78|98.98|0
1652141240000|2022-05-10 00:07:20|101.82|99.02|101.82|99.02|101.82|99.02|101.78|98.98|0
1652141250000|2022-05-10 00:07:30|101.75|98.95|101.88|99.08|101.88|99.08|101.68|98.88|0
1652141260000|2022-05-10 00:07:40|101.95|99.15|101.95|99.15|101.95|99.15|101.95|99.15|0
1652141270000|2022-05-10 00:07:50|101.82|99.02|102.09|99.29|102.09|99.29|101.82|99.02|0
1652141280000|2022-05-10 00:08:00|102.19|99.39|102.19|99.39|102.19|99.39|102.09|99.29|0
1652141290000|2022-05-10 00:08:10|102.12|99.32|102.22|99.42|102.22|99.42|102.12|99.32|0
1652141300000|2022-05-10 00:08:20|102.25|99.45|102.29|99.49|102.29|99.49|102.25|99.45|0
1652141310000|2022-05-10 00:08:30|102.22|99.42|102.32|99.52|102.32|99.52|102.22|99.42|0
1652141320000|2022-05-10 00:08:40|102.29|99.49|102.29|99.49|102.29|99.49|102.22|99.42|0
1652141330000|2022-05-10 00:08:50|102.32|99.52|102.32|99.52|102.35|99.55|102.32|99.52|0
1652141340000|2022-05-10 00:09:00|102.35|99.55|102.15|99.35|102.35|99.55|102.15|99.35|0
1652141350000|2022-05-10 00:09:10|102.18|99.38|102.18|99.38|102.18|99.38|102.15|99.35|0
1652141360000|2022-05-10 00:09:20|102.22|99.42|102.32|99.52|102.42|99.62|102.22|99.42|0
1652141370000|2022-05-10 00:09:30|102.25|99.45|102.22|99.42|102.25|99.45|102.15|99.35|0
1652141380000|2022-05-10 00:09:40|102.15|99.35|101.82|99.02|102.15|99.35|101.82|99.02|0
1652141390000|2022-05-10 00:09:50|101.75|98.95|101.68|98.88|101.75|98.95|101.68|98.88|0
1652141400000|2022-05-10 00:10:00|101.88|99.08|101.68|98.88|101.88|99.08|101.68|98.88|0
1652141410000|2022-05-10 00:10:10|101.55|98.75|101.51|98.71|101.55|98.75|101.48|98.68|0
1652141420000|2022-05-10 00:10:20|101.38|98.58|101.15|98.35|101.55|98.75|101.15|98.35|0
1652141430000|2022-05-10 00:10:30|101.21|98.41|100.68|97.88|101.21|98.41|100.68|97.88|0
1652141440000|2022-05-10 00:10:40|100.61|97.81|100.51|97.71|100.75|97.95|100.51|97.71|0
1652141450000|2022-05-10 00:10:50|100.08|97.28|99.98|97.18|100.08|97.28|99.85|97.05|0
1652141460000|2022-05-10 00:11:00|100.01|97.21|99.95|97.15|100.01|97.21|99.95|97.15|0
1652141470000|2022-05-10 00:11:10|100.08|97.28|100.01|97.21|100.11|97.31|100.01|97.21|0
1652141480000|2022-05-10 00:11:20|99.95|97.15|100.08|97.28|100.08|97.28|99.91|97.11|0
1652141490000|2022-05-10 00:11:30|100.15|97.35|100.08|97.28|100.21|97.41|100.08|97.28|0
1652141500000|2022-05-10 00:11:40|100.05|97.25|100.15|97.35|100.15|97.35|100.05|97.25|0
1652141510000|2022-05-10 00:11:50|100.08|97.28|100.08|97.28|100.15|97.35|100.08|97.28|0
1652141520000|2022-05-10 00:12:00|99.95|97.15|99.78|96.98|99.95|97.15|99.75|96.95|0
1652141530000|2022-05-10 00:12:10|99.75|96.95|99.68|96.88|99.75|96.95|99.65|96.85|0
1652141540000|2022-05-10 00:12:20|99.78|96.98|99.88|97.08|99.88|97.08|99.78|96.98|0
1652141550000|2022-05-10 00:12:30|99.95|97.15|99.78|96.98|99.95|97.15|99.78|96.98|0
1652141560000|2022-05-10 00:12:40|99.88|97.08|100.01|97.21|100.01|97.21|99.88|97.08|0
1652141570000|2022-05-10 00:12:50|99.98|97.18|99.95|97.15|100.01|97.21|99.95|97.15|0
1652141580000|2022-05-10 00:13:00|100.23|96.87|100.29|96.93|100.29|96.93|100.23|96.87|0
1652141590000|2022-05-10 00:13:10|100.36|97|100.29|96.93|100.36|97|100.23|96.87|0
1652141600000|2022-05-10 00:13:20|100.26|96.9|100.23|96.87|100.26|96.9|100.1|96.74|0
1652141610000|2022-05-10 00:13:30|100.19|96.83|100.16|96.8|100.19|96.83|100.1|96.74|0
1652141620000|2022-05-10 00:13:40|100.23|96.87|100.43|97.07|100.43|97.07|100.23|96.87|0
1652141630000|2022-05-10 00:13:50|100.26|96.9|100.36|97|100.36|97|100.26|96.9|0
1652141640000|2022-05-10 00:14:00|100.43|97.07|100.26|96.9|100.43|97.07|100.23|96.87|0
1652141650000|2022-05-10 00:14:10|100.23|96.87|100.13|96.77|100.29|96.93|100.13|96.77|0
1652141660000|2022-05-10 00:14:20|100.03|96.67|100.03|96.67|100.03|96.67|100.03|96.67|0
1652141670000|2022-05-10 00:14:30|99.96|96.6|100.03|96.67|100.03|96.67|99.96|96.6|0
1652141680000|2022-05-10 00:14:40|99.83|96.47|99.9|96.54|99.96|96.6|99.83|96.47|0
1652141690000|2022-05-10 00:14:50|99.24|95.88|99.07|95.71|99.24|95.88|99.07|95.71|0
1652141700000|2022-05-10 00:15:00|99.04|95.68|98.32|94.96|99.04|95.68|98.32|94.96|0
1652141710000|2022-05-10 00:15:10|98.38|95.02|98.38|95.02|98.52|95.16|98.38|95.02|0
1652141720000|2022-05-10 00:15:20|98.32|94.96|98.06|94.7|98.32|94.96|98.06|94.7|0
1652141730000|2022-05-10 00:15:30|97.15|93.79|97.02|93.66|97.15|93.79|96.95|93.59|0
1652141740000|2022-05-10 00:15:40|96.89|93.53|96.95|93.59|97.08|93.72|96.89|93.53|0
1652141750000|2022-05-10 00:15:50|97.05|93.69|97.21|93.85|97.21|93.85|97.05|93.69|0
1652141760000|2022-05-10 00:16:00|96.89|93.53|95.47|92.11|96.89|93.53|95.47|92.11|0
1652141770000|2022-05-10 00:16:10|95.54|92.18|95.82|92.46|95.82|92.46|95.54|92.18|0
1652141780000|2022-05-10 00:16:20|95.99|92.63|95.41|92.05|95.99|92.63|95.41|92.05|0
1652141790000|2022-05-10 00:16:30|95.47|92.11|95.34|91.98|95.47|92.11|95.28|91.92|0
1652141800000|2022-05-10 00:16:40|94.45|91.09|95.06|91.7|95.15|91.79|94.45|91.09|0
1652141810000|2022-05-10 00:16:50|95.02|91.66|95.86|92.5|95.86|92.5|95.02|91.66|0
1652141820000|2022-05-10 00:17:00|95.66|92.3|95.79|92.43|95.95|92.59|95.66|92.3|0
1652141830000|2022-05-10 00:17:10|95.7|92.34|95.73|92.37|95.76|92.4|95.6|92.24|0
1652141840000|2022-05-10 00:17:20|96.05|92.69|95.73|92.37|96.05|92.69|95.73|92.37|0
1652141850000|2022-05-10 00:17:30|95.66|92.3|95.69|92.33|95.69|92.33|95.63|92.27|0
1652141860000|2022-05-10 00:17:40|95.73|92.37|95.47|92.11|95.95|92.59|95.47|92.11|0
1652141870000|2022-05-10 00:17:50|95.22|91.86|95.34|91.98|95.41|92.05|95.22|91.86|0
1652141880000|2022-05-10 00:18:00|95.15|91.79|95.31|91.95|95.31|91.95|95.15|91.79|0
1652141890000|2022-05-10 00:18:10|95.28|91.92|95.47|92.11|95.54|92.18|95.28|91.92|0
1652141900000|2022-05-10 00:18:20|95.41|92.05|95.47|92.11|95.47|92.11|95.28|91.92|0
1652141910000|2022-05-10 00:18:30|95.22|91.86|95.25|91.89|95.25|91.89|95.22|91.86|0
1652141920000|2022-05-10 00:18:40|95.28|91.92|95.6|92.24|95.6|92.24|95.28|91.92|0
1652141930000|2022-05-10 00:18:50|95.92|92.56|95.66|92.3|95.92|92.56|95.66|92.3|0
1652141940000|2022-05-10 00:19:00|95.57|92.21|95.41|92.05|95.6|92.24|95.41|92.05|0
1652141950000|2022-05-10 00:19:10|95.57|92.21|95.6|92.24|95.73|92.37|95.57|92.21|0
1652141960000|2022-05-10 00:19:20|95.54|92.18|95.66|92.3|95.69|92.33|95.47|92.11|0
1652141970000|2022-05-10 00:19:30|95.69|92.33|95.73|92.37|95.73|92.37|95.63|92.27|0
1652141980000|2022-05-10 00:19:40|95.66|92.3|95.54|92.18|95.66|92.3|95.54|92.18|0
1652141990000|2022-05-10 00:19:50|95.5|92.14|95.54|92.18|95.54|92.18|95.5|92.14|0
1652142000000|2022-05-10 00:20:00|95.69|92.33|94.96|91.6|95.69|92.33|94.96|91.6|0
1652142010000|2022-05-10 00:20:10|94.83|91.47|95.02|91.66|95.02|91.66|94.77|91.41|0
1652142020000|2022-05-10 00:20:20|94.96|91.6|95.09|91.73|95.09|91.73|94.96|91.6|0
1652142030000|2022-05-10 00:20:30|95.15|91.79|94.96|91.6|95.15|91.79|94.96|91.6|0
1652142040000|2022-05-10 00:20:40|94.99|91.63|94.9|91.54|94.99|91.63|94.9|91.54|0
1652142050000|2022-05-10 00:20:50|94.93|91.57|95.09|91.73|95.09|91.73|94.9|91.54|0
1652142060000|2022-05-10 00:21:00|95.18|91.82|95.28|91.92|95.28|91.92|95.15|91.79|0
1652142070000|2022-05-10 00:21:10|95.41|92.05|95.5|92.14|95.5|92.14|95.41|92.05|0
1652142080000|2022-05-10 00:21:20|95.69|92.33|95.5|92.14|95.69|92.33|95.47|92.11|0
1652142090000|2022-05-10 00:21:30|95.69|92.33|95.73|92.37|95.73|92.37|95.6|92.24|0
1652142100000|2022-05-10 00:21:40|95.79|92.43|96.05|92.69|96.05|92.69|95.79|92.43|0
1652142110000|2022-05-10 00:21:50|96.11|92.75|96.01|92.65|96.11|92.75|95.98|92.62|0
1652142120000|2022-05-10 00:22:00|96.18|92.82|96.11|92.75|96.18|92.82|96.05|92.69|0
1652142130000|2022-05-10 00:22:10|95.92|92.56|95.92|92.56|95.95|92.59|95.92|92.56|0
1652142140000|2022-05-10 00:22:20|95.89|92.53|95.98|92.62|95.98|92.62|95.79|92.43|0
1652142150000|2022-05-10 00:22:30|96.05|92.69|95.89|92.53|96.05|92.69|95.89|92.53|0
1652142160000|2022-05-10 00:22:40|95.85|92.49|95.89|92.53|95.98|92.62|95.85|92.49|0
1652142170000|2022-05-10 00:22:50|95.85|92.49|95.98|92.62|95.98|92.62|95.85|92.49|0
1652142180000|2022-05-10 00:23:00|95.85|92.49|95.66|92.3|95.85|92.49|95.53|92.17|0
1652142190000|2022-05-10 00:23:10|95.79|92.43|95.98|92.62|95.98|92.62|95.79|92.43|0
1652142200000|2022-05-10 00:23:20|95.89|92.53|95.85|92.49|95.92|92.56|95.85|92.49|0
1652142210000|2022-05-10 00:23:30|95.98|92.62|95.98|92.62|95.98|92.62|95.92|92.56|0
1652142220000|2022-05-10 00:23:40|95.92|92.56|95.98|92.62|95.98|92.62|95.92|92.56|0
1652142230000|2022-05-10 00:23:50|96.11|92.75|96.24|92.88|96.24|92.88|96.11|92.75|0
1652142240000|2022-05-10 00:24:00|96.27|92.91|96.24|92.88|96.3|92.94|96.24|92.88|0
1652142250000|2022-05-10 00:24:10|96.18|92.82|96.24|92.88|96.24|92.88|96.18|92.82|0
1652142260000|2022-05-10 00:24:20|96.25|92.61|96.32|92.68|96.32|92.68|96.25|92.61|0
1652142270000|2022-05-10 00:24:30|96.28|92.64|96.12|92.48|96.28|92.64|96.12|92.48|0
1652142280000|2022-05-10 00:24:40|96.19|92.55|96.32|92.68|96.32|92.68|96.19|92.55|0
1652142290000|2022-05-10 00:24:50|96.25|92.61|96.12|92.48|96.25|92.61|96.12|92.48|0
1652142300000|2022-05-10 00:25:00|96.06|92.42|96.12|92.48|96.12|92.48|95.93|92.29|0
1652142310000|2022-05-10 00:25:10|96.19|92.55|96.19|92.55|96.25|92.61|96.15|92.51|0
1652142320000|2022-05-10 00:25:20|96.32|92.68|96.25|92.61|96.32|92.68|96.19|92.55|0
1652142330000|2022-05-10 00:25:30|96.22|92.58|96.28|92.64|96.28|92.64|96.15|92.51|0
1652142340000|2022-05-10 00:25:40|96.25|92.61|96.28|92.64|96.32|92.68|96.25|92.61|0
1652142350000|2022-05-10 00:25:50|96.35|92.71|96.38|92.74|96.44|92.8|96.35|92.71|0
1652142360000|2022-05-10 00:26:00|96.32|92.68|96.35|92.71|96.35|92.71|96.25|92.61|0
1652142370000|2022-05-10 00:26:10|96.38|92.74|96.44|92.8|96.44|92.8|96.38|92.74|0
1652142380000|2022-05-10 00:26:20|96.51|92.87|96.25|92.61|96.51|92.87|96.25|92.61|0
1652142390000|2022-05-10 00:26:30|96.22|92.58|96.19|92.55|96.28|92.64|96.19|92.55|0
1652142400000|2022-05-10 00:26:40|96.47|92.83|96.38|92.74|96.47|92.83|96.38|92.74|0
1652142410000|2022-05-10 00:26:50|96.31|92.67|96.25|92.61|96.57|92.93|96.25|92.61|0
1652142420000|2022-05-10 00:27:00|96.19|92.55|96.25|92.61|96.25|92.61|96.19|92.55|0
1652142430000|2022-05-10 00:27:10|96.31|92.67|96.44|92.8|96.51|92.87|96.31|92.67|0
1652142440000|2022-05-10 00:27:20|96.57|92.93|96.7|93.06|96.7|93.06|96.57|92.93|0
1652142450000|2022-05-10 00:27:30|96.31|92.67|96.31|92.67|96.44|92.8|96.31|92.67|0
1652142460000|2022-05-10 00:27:40|96.38|92.74|96.57|92.93|96.57|92.93|96.38|92.74|0
1652142470000|2022-05-10 00:27:50|96.77|93.13|96.89|93.25|96.89|93.25|96.73|93.09|0
1652142480000|2022-05-10 00:28:00|96.83|93.19|96.8|93.16|96.86|93.22|96.8|93.16|0
1652142490000|2022-05-10 00:28:10|96.73|93.09|96.51|92.87|96.73|93.09|96.51|92.87|0
1652142500000|2022-05-10 00:28:20|96.47|92.83|96.44|92.8|96.51|92.87|96.44|92.8|0
1652142510000|2022-05-10 00:28:30|96.38|92.74|96.57|92.93|96.57|92.93|96.38|92.74|0
1652142520000|2022-05-10 00:28:40|96.51|92.87|96.51|92.87|96.67|93.03|96.51|92.87|0
1652142530000|2022-05-10 00:28:50|96.41|92.77|96.31|92.67|96.41|92.77|96.31|92.67|0
1652142540000|2022-05-10 00:29:00|96.25|92.61|95.99|92.35|96.25|92.61|95.99|92.35|0
1652142550000|2022-05-10 00:29:10|95.86|92.22|95.83|92.19|95.93|92.29|95.74|92.1|0
1652142560000|2022-05-10 00:29:20|95.8|92.16|95.93|92.29|95.93|92.29|95.8|92.16|0
1652142570000|2022-05-10 00:29:30|96.12|92.48|96.25|92.61|96.25|92.61|96.12|92.48|0
1652142580000|2022-05-10 00:29:40|96.19|92.55|96.19|92.55|96.22|92.58|96.19|92.55|0
1652142590000|2022-05-10 00:29:50|96.12|92.48|96.31|92.67|96.31|92.67|96.12|92.48|0
1652142600000|2022-05-10 00:30:00|96.47|92.83|96.51|92.87|96.51|92.87|96.31|92.67|0
1652142610000|2022-05-10 00:30:10|96.54|92.9|96.67|93.03|96.83|93.19|96.54|92.9|0
1652142620000|2022-05-10 00:30:20|96.7|93.06|96.7|93.06|96.76|93.12|96.67|93.03|0
1652142630000|2022-05-10 00:30:30|96.64|93|96.64|93|96.64|93|96.64|93|0
1652142640000|2022-05-10 00:30:40|96.51|92.87|96.44|92.8|96.64|93|96.38|92.74|0
1652142650000|2022-05-10 00:30:50|96.47|92.83|96.57|92.93|96.57|92.93|96.47|92.83|0
1652142660000|2022-05-10 00:31:00|96.7|93.06|96.44|92.8|96.7|93.06|96.44|92.8|0
1652142670000|2022-05-10 00:31:10|96.41|92.77|96.25|92.61|96.41|92.77|96.25|92.61|0
1652142680000|2022-05-10 00:31:20|96.57|92.93|96.51|92.87|96.57|92.93|96.47|92.83|0
1652142690000|2022-05-10 00:31:30|96.64|93|96.76|93.12|96.76|93.12|96.64|93|0
1652142700000|2022-05-10 00:31:40|96.7|93.06|96.96|93.32|96.96|93.32|96.7|93.06|0
1652142710000|2022-05-10 00:31:50|97.22|93.58|97.48|93.84|97.48|93.84|97.09|93.45|0
1652142720000|2022-05-10 00:32:00|97.31|93.67|97.15|93.51|97.31|93.67|97.15|93.51|0
1652142730000|2022-05-10 00:32:10|96.92|93.28|96.89|93.25|96.96|93.32|96.89|93.25|0
1652142740000|2022-05-10 00:32:20|96.92|93.28|96.7|93.06|96.92|93.28|96.64|93|0
1652142750000|2022-05-10 00:32:30|96.76|93.12|97.12|93.48|97.12|93.48|96.7|93.06|0
1652142760000|2022-05-10 00:32:40|96.92|93.28|97.22|93.58|97.22|93.58|96.92|93.28|0
1652142770000|2022-05-10 00:32:50|97.28|93.64|97.28|93.64|97.35|93.71|97.28|93.64|0
1652142780000|2022-05-10 00:33:00|97.25|93.61|97.02|93.38|97.31|93.67|97.02|93.38|0
1652142790000|2022-05-10 00:33:10|96.92|93.28|96.99|93.35|96.99|93.35|96.92|93.28|0
1652142800000|2022-05-10 00:33:20|97.02|93.38|96.89|93.25|97.02|93.38|96.89|93.25|0
1652142810000|2022-05-10 00:33:30|96.96|93.32|96.89|93.25|96.96|93.32|96.83|93.19|0
1652142820000|2022-05-10 00:33:40|96.96|93.32|97.02|93.38|97.02|93.38|96.92|93.28|0
1652142830000|2022-05-10 00:33:50|97.09|93.45|97.12|93.48|97.15|93.51|97.09|93.45|0
1652142840000|2022-05-10 00:34:00|97.22|93.58|97.28|93.64|97.35|93.71|97.22|93.58|0
1652142850000|2022-05-10 00:34:10|97.22|93.58|97.38|93.74|97.38|93.74|97.22|93.58|0
1652142860000|2022-05-10 00:34:20|97.54|93.9|97.51|93.87|97.57|93.93|97.48|93.84|0
1652142870000|2022-05-10 00:34:30|97.28|93.64|97.31|93.67|97.35|93.71|97.28|93.64|0
1652142880000|2022-05-10 00:34:40|97.18|93.54|97.25|93.61|97.25|93.61|97.18|93.54|0
1652142890000|2022-05-10 00:34:50|97.35|93.71|97.48|93.84|97.48|93.84|97.35|93.71|0
1652142900000|2022-05-10 00:35:00|97.44|93.8|97.38|93.74|97.54|93.9|97.38|93.74|0
1652142910000|2022-05-10 00:35:10|97.54|93.9|97.57|93.93|97.57|93.93|97.38|93.74|0
1652142920000|2022-05-10 00:35:20|97.61|93.97|97.25|93.61|97.61|93.97|97.25|93.61|0
1652142930000|2022-05-10 00:35:30|97.15|93.51|97.09|93.45|97.25|93.61|97.09|93.45|0
1652142940000|2022-05-10 00:35:40|97.25|93.61|97.35|93.71|97.38|93.74|97.25|93.61|0
1652142950000|2022-05-10 00:35:50|97.41|93.77|97.48|93.84|97.6|93.96|97.41|93.77|0
1652142960000|2022-05-10 00:36:00|97.54|93.9|97.54|93.9|97.54|93.9|97.51|93.87|0
1652142970000|2022-05-10 00:36:10|97.47|93.83|97.86|94.22|97.93|94.29|97.47|93.83|0
1652142980000|2022-05-10 00:36:20|97.8|94.16|97.93|94.29|97.93|94.29|97.8|94.16|0
1652142990000|2022-05-10 00:36:30|98.06|94.42|97.9|94.26|98.06|94.42|97.73|94.09|0
1652143000000|2022-05-10 00:36:40|97.99|94.35|97.93|94.29|97.99|94.35|97.93|94.29|0
1652143010000|2022-05-10 00:36:50|97.9|94.26|97.73|94.09|97.93|94.29|97.73|94.09|0
1652143020000|2022-05-10 00:37:00|97.83|94.19|97.8|94.16|97.9|94.26|97.8|94.16|0
1652143030000|2022-05-10 00:37:10|97.73|94.09|97.54|93.9|97.73|94.09|97.54|93.9|0
1652143040000|2022-05-10 00:37:20|97.47|93.83|97.47|93.83|97.51|93.87|97.47|93.83|0
1652143050000|2022-05-10 00:37:30|97.6|93.96|97.51|93.87|97.6|93.96|97.51|93.87|0
1652143060000|2022-05-10 00:37:40|97.47|93.83|97.41|93.77|97.47|93.83|97.41|93.77|0
1652143070000|2022-05-10 00:37:50|97.34|93.7|97.34|93.7|97.41|93.77|97.34|93.7|0
1652143080000|2022-05-10 00:38:00|97.41|93.77|97.47|93.83|97.47|93.83|97.41|93.77|0
1652143090000|2022-05-10 00:38:10|97.44|93.8|97.47|93.83|97.47|93.83|97.34|93.7|0
1652143100000|2022-05-10 00:38:20|97.25|93.61|97.02|93.38|97.25|93.61|97.02|93.38|0
1652143110000|2022-05-10 00:38:30|96.92|93.28|96.92|93.28|96.96|93.32|96.92|93.28|0
1652143120000|2022-05-10 00:38:40|96.83|93.19|96.96|93.32|96.96|93.32|96.83|93.19|0
1652143130000|2022-05-10 00:38:50|97.02|93.38|97.15|93.51|97.15|93.51|96.96|93.32|0
1652143140000|2022-05-10 00:39:00|97.21|93.57|97.28|93.64|97.28|93.64|97.15|93.51|0
1652143150000|2022-05-10 00:39:10|96.89|93.25|96.92|93.28|96.92|93.28|96.83|93.19|0
1652143160000|2022-05-10 00:39:20|96.99|93.35|96.99|93.35|97.02|93.38|96.96|93.32|0
1652143170000|2022-05-10 00:39:30|96.96|93.32|96.96|93.32|96.96|93.32|96.96|93.32|0
1652143180000|2022-05-10 00:39:40|96.76|93.12|96.83|93.19|96.83|93.19|96.76|93.12|0
1652143190000|2022-05-10 00:39:50|96.7|93.06|96.76|93.12|96.76|93.12|96.7|93.06|0
1652143200000|2022-05-10 00:40:00|96.83|93.19|96.83|93.19|96.83|93.19|96.76|93.12|0
1652143210000|2022-05-10 00:40:10|96.86|93.22|96.89|93.25|96.89|93.25|96.86|93.22|0
1652143220000|2022-05-10 00:40:20|96.83|93.19|96.99|93.35|96.99|93.35|96.83|93.19|0
1652143230000|2022-05-10 00:40:30|97.08|93.44|96.86|93.22|97.08|93.44|96.86|93.22|0
1652143240000|2022-05-10 00:40:40|96.76|93.12|96.89|93.25|96.89|93.25|96.76|93.12|0
1652143250000|2022-05-10 00:40:50|96.96|93.32|96.89|93.25|96.96|93.32|96.89|93.25|0
1652143260000|2022-05-10 00:41:00|97.02|93.38|97.08|93.44|97.08|93.44|97.02|93.38|0
1652143270000|2022-05-10 00:41:10|96.89|93.25|96.5|92.86|96.89|93.25|96.5|92.86|0
1652143280000|2022-05-10 00:41:20|96.47|92.83|96.37|92.73|96.5|92.86|96.37|92.73|0
1652143290000|2022-05-10 00:41:30|96.31|92.67|96.21|92.57|96.31|92.67|96.21|92.57|0
1652143300000|2022-05-10 00:41:40|96.18|92.54|96.05|92.41|96.18|92.54|95.99|92.35|0
1652143310000|2022-05-10 00:41:50|96.12|92.48|96.25|92.61|96.31|92.67|96.12|92.48|0
1652143320000|2022-05-10 00:42:00|96.15|92.51|95.99|92.35|96.15|92.51|95.99|92.35|0
1652143330000|2022-05-10 00:42:10|95.92|92.28|95.99|92.35|95.99|92.35|95.92|92.28|0
1652143340000|2022-05-10 00:42:20|95.92|92.28|96.12|92.48|96.12|92.48|95.92|92.28|0
1652143350000|2022-05-10 00:42:30|96.25|92.61|96.21|92.57|96.25|92.61|96.18|92.54|0
1652143360000|2022-05-10 00:42:40|96.44|92.8|96.44|92.8|96.5|92.86|96.44|92.8|0
1652143370000|2022-05-10 00:42:50|96.4|92.76|96.47|92.83|96.5|92.86|96.4|92.76|0
1652143380000|2022-05-10 00:43:00|96.57|92.93|96.57|92.93|96.6|92.96|96.57|92.93|0
1652143390000|2022-05-10 00:43:10|96.63|92.99|96.7|93.06|96.7|93.06|96.63|92.99|0
1652143400000|2022-05-10 00:43:20|96.89|93.25|96.89|93.25|96.95|93.31|96.89|93.25|0
1652143410000|2022-05-10 00:43:30|96.95|93.31|96.92|93.28|96.95|93.31|96.92|93.28|0
1652143420000|2022-05-10 00:43:40|96.95|93.31|97.28|93.64|97.28|93.64|96.95|93.31|0
1652143430000|2022-05-10 00:43:50|97.34|93.7|97.21|93.57|97.34|93.7|97.21|93.57|0
1652143440000|2022-05-10 00:44:00|97.18|93.54|97.05|93.41|97.21|93.57|97.05|93.41|0
1652143450000|2022-05-10 00:44:10|97.02|93.38|97.15|93.51|97.18|93.54|97.02|93.38|0
1652143460000|2022-05-10 00:44:20|97.21|93.57|97.41|93.77|97.47|93.83|97.21|93.57|0
1652143470000|2022-05-10 00:44:30|97.44|93.8|97.28|93.64|97.44|93.8|97.21|93.57|0
1652143480000|2022-05-10 00:44:40|97.47|93.83|97.67|94.03|97.67|94.03|97.41|93.77|0
1652143490000|2022-05-10 00:44:50|97.63|93.99|97.83|94.19|97.93|94.29|97.63|93.99|0
1652143500000|2022-05-10 00:45:00|97.8|94.16|97.67|94.03|97.86|94.22|97.67|94.03|0
1652143510000|2022-05-10 00:45:10|97.54|93.9|97.6|93.96|97.63|93.99|97.54|93.9|0
1652143520000|2022-05-10 00:45:20|97.99|94.35|97.7|94.06|97.99|94.35|97.67|94.03|0
1652143530000|2022-05-10 00:45:30|97.67|94.03|97.86|94.22|97.86|94.22|97.67|94.03|0
1652143540000|2022-05-10 00:45:40|97.73|94.09|97.8|94.16|97.8|94.16|97.73|94.09|0
1652143550000|2022-05-10 00:45:50|97.73|94.09|97.93|94.29|97.93|94.29|97.7|94.06|0
1652143560000|2022-05-10 00:46:00|97.83|94.19|97.8|94.16|97.93|94.29|97.8|94.16|0
1652143570000|2022-05-10 00:46:10|97.76|94.12|97.8|94.16|97.8|94.16|97.7|94.06|0
1652143580000|2022-05-10 00:46:20|97.73|94.09|97.54|93.9|97.73|94.09|97.54|93.9|0
1652143590000|2022-05-10 00:46:30|97.6|93.96|97.34|93.7|97.6|93.96|97.34|93.7|0
1652143600000|2022-05-10 00:46:40|97.21|93.57|97.31|93.67|97.31|93.67|97.21|93.57|0
1652143610000|2022-05-10 00:46:50|97.28|93.64|97.37|93.73|97.41|93.77|97.28|93.64|0
1652143620000|2022-05-10 00:47:00|97.47|93.83|97.34|93.7|97.47|93.83|97.34|93.7|0
1652143630000|2022-05-10 00:47:10|97.24|93.6|97.21|93.57|97.34|93.7|97.21|93.57|0
1652143640000|2022-05-10 00:47:20|97.15|93.51|97.18|93.54|97.18|93.54|97.11|93.47|0
1652143650000|2022-05-10 00:47:30|97.21|93.57|97.18|93.54|97.28|93.64|97.18|93.54|0
1652143660000|2022-05-10 00:47:40|97.28|93.64|97.08|93.44|97.28|93.64|97.08|93.44|0
1652143670000|2022-05-10 00:47:50|97.15|93.51|97.18|93.54|97.21|93.57|97.15|93.51|0
1652143680000|2022-05-10 00:48:00|97.28|93.64|97.24|93.6|97.34|93.7|97.24|93.6|0
1652143690000|2022-05-10 00:48:10|97.18|93.54|96.95|93.31|97.18|93.54|96.92|93.28|0
1652143700000|2022-05-10 00:48:20|97.02|93.38|97.08|93.44|97.08|93.44|97.02|93.38|0
1652143710000|2022-05-10 00:48:30|96.92|93.28|96.73|93.09|96.95|93.31|96.73|93.09|0
1652143720000|2022-05-10 00:48:40|96.69|93.05|96.76|93.12|96.76|93.12|96.69|93.05|0
1652143730000|2022-05-10 00:48:50|96.69|93.05|96.57|92.93|96.69|93.05|96.57|92.93|0
1652143740000|2022-05-10 00:49:00|96.5|92.86|96.57|92.93|96.6|92.96|96.5|92.86|0
1652143750000|2022-05-10 00:49:10|96.63|92.99|96.66|93.02|96.69|93.05|96.63|92.99|0
1652143760000|2022-05-10 00:49:20|96.63|92.99|96.69|93.05|96.69|93.05|96.63|92.99|0
1652143770000|2022-05-10 00:49:30|96.63|92.99|96.5|92.86|96.63|92.99|96.5|92.86|0
1652143780000|2022-05-10 00:49:40|96.6|92.96|96.5|92.86|96.6|92.96|96.5|92.86|0
1652143790000|2022-05-10 00:49:50|96.53|92.89|96.5|92.86|96.53|92.89|96.5|92.86|0
1652143800000|2022-05-10 00:50:00|96.56|92.92|96.44|92.8|96.56|92.92|96.4|92.76|0
1652143810000|2022-05-10 00:50:10|96.5|92.86|96.95|93.31|96.95|93.31|96.5|92.86|0
1652143820000|2022-05-10 00:50:20|97.08|93.44|97.02|93.38|97.08|93.44|97.02|93.38|0
1652143830000|2022-05-10 00:50:30|96.95|93.31|96.98|93.34|97.08|93.44|96.95|93.31|0
1652143840000|2022-05-10 00:50:40|97.02|93.38|97.08|93.44|97.08|93.44|97.02|93.38|0
1652143850000|2022-05-10 00:50:50|97.15|93.51|97.08|93.44|97.15|93.51|97.08|93.44|0
1652143860000|2022-05-10 00:51:00|97.05|93.41|97.21|93.57|97.21|93.57|97.02|93.38|0
1652143870000|2022-05-10 00:51:10|97.18|93.54|96.92|93.28|97.18|93.54|96.92|93.28|0
1652143880000|2022-05-10 00:51:20|96.89|93.25|96.92|93.28|96.95|93.31|96.89|93.25|0
1652143890000|2022-05-10 00:51:30|96.89|93.25|96.69|93.05|96.89|93.25|96.63|92.99|0
1652143900000|2022-05-10 00:51:40|96.53|92.89|96.37|92.73|96.56|92.92|96.37|92.73|0
1652143910000|2022-05-10 00:51:50|96.31|92.67|96.31|92.67|96.31|92.67|96.24|92.6|0
1652143920000|2022-05-10 00:52:00|96.37|92.73|96.37|92.73|96.37|92.73|96.34|92.7|0
1652143930000|2022-05-10 00:52:10|96.56|92.92|96.53|92.89|96.69|93.05|96.53|92.89|0
1652143940000|2022-05-10 00:52:20|96.4|92.76|96.5|92.86|96.5|92.86|96.4|92.76|0
1652143950000|2022-05-10 00:52:30|96.53|92.89|96.43|92.79|96.53|92.89|96.43|92.79|0
1652143960000|2022-05-10 00:52:40|96.34|92.7|96.21|92.57|96.34|92.7|96.21|92.57|0
1652143970000|2022-05-10 00:52:50|96.24|92.6|96.24|92.6|96.24|92.6|96.24|92.6|0
1652143980000|2022-05-10 00:53:00|96.31|92.67|96.24|92.6|96.31|92.67|96.24|92.6|0
1652143990000|2022-05-10 00:53:10|96.18|92.54|96.11|92.47|96.18|92.54|96.11|92.47|0
1652144000000|2022-05-10 00:53:20|96.24|92.6|96.24|92.6|96.24|92.6|96.18|92.54|0
1652144010000|2022-05-10 00:53:30|96.37|92.73|96.5|92.86|96.5|92.86|96.37|92.73|0
1652144020000|2022-05-10 00:53:40|96.43|92.79|96.47|92.83|96.5|92.86|96.43|92.79|0
1652144030000|2022-05-10 00:53:50|96.59|92.95|96.69|93.05|96.76|93.12|96.59|92.95|0
1652144040000|2022-05-10 00:54:00|96.63|92.99|96.82|93.18|96.82|93.18|96.63|92.99|0
1652144050000|2022-05-10 00:54:10|96.89|93.25|96.69|93.05|96.89|93.25|96.69|93.05|0
1652144060000|2022-05-10 00:54:20|96.76|93.12|96.82|93.18|96.89|93.25|96.76|93.12|0
1652144070000|2022-05-10 00:54:30|97.02|93.38|97.08|93.44|97.08|93.44|97.02|93.38|0
1652144080000|2022-05-10 00:54:40|97.11|93.47|97.08|93.44|97.11|93.47|97.08|93.44|0
1652144090000|2022-05-10 00:54:50|97.14|93.5|97.02|93.38|97.14|93.5|97.02|93.38|0
1652144100000|2022-05-10 00:55:00|96.95|93.31|96.89|93.25|96.98|93.34|96.89|93.25|0
1652144110000|2022-05-10 00:55:10|96.92|93.28|97.08|93.44|97.18|93.54|96.92|93.28|0
1652144120000|2022-05-10 00:55:20|97.05|93.41|97.53|93.89|97.53|93.89|97.05|93.41|0
1652144130000|2022-05-10 00:55:30|97.5|93.86|97.37|93.73|97.63|93.99|97.37|93.73|0
1652144140000|2022-05-10 00:55:40|97.34|93.7|97.66|94.02|97.66|94.02|97.21|93.57|0
1652144150000|2022-05-10 00:55:50|97.5|93.86|97.66|94.02|97.66|94.02|97.47|93.83|0
1652144160000|2022-05-10 00:56:00|97.56|93.92|97.27|93.63|97.56|93.92|97.27|93.63|0
1652144170000|2022-05-10 00:56:10|97.34|93.7|97.53|93.89|97.53|93.89|97.34|93.7|0
1652144180000|2022-05-10 00:56:20|97.5|93.86|97.53|93.89|97.53|93.89|97.5|93.86|0
1652144190000|2022-05-10 00:56:30|97.5|93.86|97.21|93.57|97.5|93.86|97.21|93.57|0
1652144200000|2022-05-10 00:56:40|97.18|93.54|97.01|93.37|97.18|93.54|97.01|93.37|0
1652144210000|2022-05-10 00:56:50|96.95|93.31|96.95|93.31|96.95|93.31|96.95|93.31|0
1652144220000|2022-05-10 00:57:00|97.01|93.37|96.82|93.18|97.01|93.37|96.82|93.18|0
1652144230000|2022-05-10 00:57:10|96.89|93.25|96.95|93.31|96.95|93.31|96.85|93.21|0
1652144240000|2022-05-10 00:57:20|97.01|93.37|96.95|93.31|97.05|93.41|96.95|93.31|0
1652144250000|2022-05-10 00:57:30|97.01|93.37|96.95|93.31|97.01|93.37|96.95|93.31|0
1652144260000|2022-05-10 00:57:40|97.08|93.44|97.01|93.37|97.08|93.44|97.01|93.37|0
1652144270000|2022-05-10 00:57:50|97.08|93.44|96.95|93.31|97.08|93.44|96.95|93.31|0
1652144280000|2022-05-10 00:58:00|96.98|93.34|96.95|93.31|96.98|93.34|96.82|93.18|0
1652144290000|2022-05-10 00:58:10|97.24|93.6|97.21|93.57|97.24|93.6|97.17|93.53|0
1652144300000|2022-05-10 00:58:20|97.08|93.44|97.08|93.44|97.08|93.44|97.08|93.44|0
1652144310000|2022-05-10 00:58:30|97.04|93.4|96.88|93.24|97.04|93.4|96.85|93.21|0
1652144320000|2022-05-10 00:58:40|96.92|93.28|97.08|93.44|97.08|93.44|96.92|93.28|0
1652144330000|2022-05-10 00:58:50|97.01|93.37|97.11|93.47|97.11|93.47|97.01|93.37|0
1652144340000|2022-05-10 00:59:00|97.08|93.44|96.98|93.34|97.08|93.44|96.98|93.34|0
1652144350000|2022-05-10 00:59:10|97.01|93.37|96.95|93.31|97.04|93.4|96.95|93.31|0
1652144360000|2022-05-10 00:59:20|96.98|93.34|96.98|93.34|96.98|93.34|96.95|93.31|0
1652144370000|2022-05-10 00:59:30|96.88|93.24|97.01|93.37|97.01|93.37|96.88|93.24|0
1652144380000|2022-05-10 00:59:40|97.08|93.44|97.08|93.44|97.14|93.5|97.08|93.44|0
1652144390000|2022-05-10 00:59:50|97.37|93.73|97.34|93.7|97.4|93.76|97.34|93.7|0
1652144400000|2022-05-10 01:00:00|97.56|93.92|97.5|93.86|97.69|94.05|97.5|93.86|0
1652144410000|2022-05-10 01:00:10|97.47|93.83|97.5|93.86|97.5|93.86|97.34|93.7|0
1652144420000|2022-05-10 01:00:20|97.47|93.83|97.24|93.6|97.47|93.83|97.24|93.6|0
1652144430000|2022-05-10 01:00:30|97.27|93.63|97.34|93.7|97.34|93.7|97.27|93.63|0
1652144440000|2022-05-10 01:00:40|97.21|93.57|97.14|93.5|97.27|93.63|97.14|93.5|0
1652144450000|2022-05-10 01:00:50|97.08|93.44|96.88|93.24|97.08|93.44|96.88|93.24|0
1652144460000|2022-05-10 01:01:00|97.01|93.37|96.75|93.11|97.01|93.37|96.75|93.11|0
1652144470000|2022-05-10 01:01:10|96.72|93.08|96.69|93.05|96.72|93.08|96.63|92.99|0
1652144480000|2022-05-10 01:01:20|96.95|93.31|96.82|93.18|96.95|93.31|96.82|93.18|0
1652144490000|2022-05-10 01:01:30|97.11|93.47|96.72|93.08|97.11|93.47|96.72|93.08|0
1652144500000|2022-05-10 01:01:40|96.69|93.05|96.75|93.11|96.75|93.11|96.69|93.05|0
1652144510000|2022-05-10 01:01:50|96.69|93.05|96.88|93.24|96.88|93.24|96.69|93.05|0
1652144520000|2022-05-10 01:02:00|96.82|93.18|96.75|93.11|96.88|93.24|96.75|93.11|0
1652144530000|2022-05-10 01:02:10|96.59|92.95|96.37|92.73|96.59|92.95|96.37|92.73|0
1652144540000|2022-05-10 01:02:20|96.59|92.95|96.63|92.99|96.63|92.99|96.56|92.92|0
1652144550000|2022-05-10 01:02:30|96.62|92.98|96.56|92.92|96.62|92.98|96.56|92.92|0
1652144560000|2022-05-10 01:02:40|96.62|92.98|96.69|93.05|96.69|93.05|96.56|92.92|0
1652144570000|2022-05-10 01:02:50|96.82|93.18|96.56|92.92|96.82|93.18|96.56|92.92|0
1652144580000|2022-05-10 01:03:00|96.5|92.86|96.46|92.82|96.5|92.86|96.46|92.82|0
1652144590000|2022-05-10 01:03:10|96.5|92.86|96.56|92.92|96.56|92.92|96.5|92.86|0
1652144600000|2022-05-10 01:03:20|96.62|92.98|96.78|93.14|96.82|93.18|96.62|92.98|0
1652144610000|2022-05-10 01:03:30|96.82|93.18|97.21|93.57|97.21|93.57|96.82|93.18|0
1652144620000|2022-05-10 01:03:40|97.14|93.5|96.95|93.31|97.14|93.5|96.95|93.31|0
1652144630000|2022-05-10 01:03:50|96.88|93.24|96.82|93.18|96.95|93.31|96.82|93.18|0
1652144640000|2022-05-10 01:04:00|96.75|93.11|96.72|93.08|96.82|93.18|96.72|93.08|0
1652144650000|2022-05-10 01:04:10|96.75|93.11|96.72|93.08|96.75|93.11|96.72|93.08|0
1652144660000|2022-05-10 01:04:20|96.82|93.18|96.69|93.05|96.82|93.18|96.69|93.05|0
1652144670000|2022-05-10 01:04:30|96.56|92.92|97.17|93.53|97.17|93.53|96.56|92.92|0
1652144680000|2022-05-10 01:04:40|97.14|93.5|97.08|93.44|97.17|93.53|97.04|93.4|0
1652144690000|2022-05-10 01:04:50|97.04|93.4|96.91|93.27|97.04|93.4|96.91|93.27|0
1652144700000|2022-05-10 01:05:00|97.01|93.37|96.95|93.31|97.01|93.37|96.91|93.27|0
1652144710000|2022-05-10 01:05:10|96.98|93.34|97.21|93.57|97.21|93.57|96.95|93.31|0
1652144720000|2022-05-10 01:05:20|97.4|93.76|97.53|93.89|97.53|93.89|97.4|93.76|0
1652144730000|2022-05-10 01:05:30|97.72|94.08|97.79|94.15|97.79|94.15|97.69|94.05|0
1652144740000|2022-05-10 01:05:40|97.82|94.18|97.82|94.18|97.85|94.21|97.82|94.18|0
1652144750000|2022-05-10 01:05:50|97.79|94.15|98.12|94.48|98.12|94.48|97.79|94.15|0
1652144760000|2022-05-10 01:06:00|97.92|94.28|98.05|94.41|98.05|94.41|97.92|94.28|0
1652144770000|2022-05-10 01:06:10|97.95|94.31|97.89|94.25|97.98|94.34|97.89|94.25|0
1652144780000|2022-05-10 01:06:20|97.92|94.28|97.95|94.31|97.98|94.34|97.92|94.28|0
1652144790000|2022-05-10 01:06:30|98.18|94.54|98.44|94.8|98.44|94.8|98.18|94.54|0
1652144800000|2022-05-10 01:06:40|98.83|95.19|99.03|95.39|99.03|95.39|98.77|95.13|0
1652144810000|2022-05-10 01:06:50|99.33|95.69|99.16|95.52|99.36|95.72|99.16|95.52|0
1652144820000|2022-05-10 01:07:00|99.23|95.59|99.26|95.62|99.26|95.62|99.1|95.46|0
1652144830000|2022-05-10 01:07:10|99.23|95.59|99.29|95.65|99.36|95.72|99.23|95.59|0
1652144840000|2022-05-10 01:07:20|99.36|95.72|99.49|95.85|99.49|95.85|99.36|95.72|0
1652144850000|2022-05-10 01:07:30|99.56|95.92|99.42|95.78|99.56|95.92|99.42|95.78|0
1652144860000|2022-05-10 01:07:40|99.36|95.72|99.32|95.68|99.42|95.78|99.32|95.68|0
1652144870000|2022-05-10 01:07:50|99.29|95.65|99.36|95.72|99.36|95.72|99.23|95.59|0
1652144880000|2022-05-10 01:08:00|99.42|95.78|99.29|95.65|99.42|95.78|99.26|95.62|0
1652144890000|2022-05-10 01:08:10|99.32|95.68|99.29|95.65|99.32|95.68|99.29|95.65|0
1652144900000|2022-05-10 01:08:20|99.36|95.72|99.75|96.11|99.75|96.11|99.36|95.72|0
1652144910000|2022-05-10 01:08:30|99.82|96.18|99.72|96.08|99.82|96.18|99.69|96.05|0
1652144920000|2022-05-10 01:08:40|99.75|96.11|99.62|95.98|99.75|96.11|99.62|95.98|0
1652144930000|2022-05-10 01:08:50|99.69|96.05|99.62|95.98|99.72|96.08|99.62|95.98|0
1652144940000|2022-05-10 01:09:00|99.56|95.92|99.42|95.78|99.56|95.92|99.42|95.78|0
1652144950000|2022-05-10 01:09:10|99.49|95.85|99.59|95.95|99.59|95.95|99.49|95.85|0
1652144960000|2022-05-10 01:09:20|99.69|96.05|99.82|96.18|99.82|96.18|99.69|96.05|0
1652144970000|2022-05-10 01:09:30|99.75|96.11|99.62|95.98|99.75|96.11|99.62|95.98|0
1652144980000|2022-05-10 01:09:40|99.72|96.08|99.95|96.31|100.05|96.41|99.72|96.08|0
1652144990000|2022-05-10 01:09:50|100.02|96.38|99.98|96.34|100.02|96.38|99.92|96.28|0
1652145000000|2022-05-10 01:10:00|99.95|96.31|100.08|96.44|100.15|96.51|99.95|96.31|0
1652145010000|2022-05-10 01:10:10|100.12|96.48|100.41|96.77|100.41|96.77|100.12|96.48|0
1652145020000|2022-05-10 01:10:20|100.55|96.91|100.55|96.91|100.55|96.91|100.48|96.84|0
1652145030000|2022-05-10 01:10:30|100.35|96.71|99.89|96.25|100.35|96.71|99.69|96.05|0
1652145040000|2022-05-10 01:10:40|100.15|96.51|99.98|96.34|100.15|96.51|99.98|96.34|0
1652145050000|2022-05-10 01:10:50|99.82|96.18|99.92|96.28|99.95|96.31|99.82|96.18|0
1652145060000|2022-05-10 01:11:00|99.82|96.18|99.36|95.72|99.82|96.18|99.36|95.72|0
1652145070000|2022-05-10 01:11:10|99.39|95.75|99.56|95.92|99.56|95.92|99.36|95.72|0
1652145080000|2022-05-10 01:11:20|99.49|95.85|99.56|95.92|99.56|95.92|99.49|95.85|0
1652145090000|2022-05-10 01:11:30|99.49|95.85|99.42|95.78|99.52|95.88|99.42|95.78|0
1652145100000|2022-05-10 01:11:40|99.29|95.65|99.16|95.52|99.29|95.65|99.16|95.52|0
1652145110000|2022-05-10 01:11:50|99.23|95.59|99.29|95.65|99.36|95.72|99.23|95.59|0
1652145120000|2022-05-10 01:12:00|99.23|95.59|99.06|95.42|99.23|95.59|99.03|95.39|0
1652145130000|2022-05-10 01:12:10|99.03|95.39|99.03|95.39|99.03|95.39|98.96|95.32|0
1652145140000|2022-05-10 01:12:20|99.16|95.52|99.09|95.45|99.16|95.52|99.09|95.45|0
1652145150000|2022-05-10 01:12:30|99.13|95.49|99.16|95.52|99.23|95.59|99.13|95.49|0
1652145160000|2022-05-10 01:12:40|99.03|95.39|98.9|95.26|99.03|95.39|98.77|95.13|0
1652145170000|2022-05-10 01:12:50|98.83|95.19|99.06|95.42|99.06|95.42|98.83|95.19|0
1652145180000|2022-05-10 01:13:00|98.96|95.32|98.86|95.22|98.99|95.35|98.86|95.22|0
1652145190000|2022-05-10 01:13:10|98.83|95.19|98.83|95.19|98.9|95.26|98.83|95.19|0
1652145200000|2022-05-10 01:13:20|98.77|95.13|98.77|95.13|98.77|95.13|98.64|95|0
1652145210000|2022-05-10 01:13:30|98.83|95.19|98.9|95.26|98.9|95.26|98.77|95.13|0
1652145220000|2022-05-10 01:13:40|98.83|95.19|99.03|95.39|99.03|95.39|98.83|95.19|0
1652145230000|2022-05-10 01:13:50|99.09|95.45|99.16|95.52|99.23|95.59|99.09|95.45|0
1652145240000|2022-05-10 01:14:00|99.09|95.45|99.49|95.85|99.49|95.85|99.03|95.39|0
1652145250000|2022-05-10 01:14:10|99.75|96.11|99.62|95.98|99.75|96.11|99.55|95.91|0
1652145260000|2022-05-10 01:14:20|99.72|96.08|99.75|96.11|99.88|96.24|99.72|96.08|0
1652145270000|2022-05-10 01:14:30|99.78|96.14|99.62|95.98|99.78|96.14|99.62|95.98|0
1652145280000|2022-05-10 01:14:40|99.69|96.05|99.72|96.08|99.72|96.08|99.62|95.98|0
1652145290000|2022-05-10 01:14:50|99.75|96.11|99.69|96.05|99.75|96.11|99.62|95.98|0
1652145300000|2022-05-10 01:15:00|99.72|96.08|99.82|96.18|99.82|96.18|99.69|96.05|0
1652145310000|2022-05-10 01:15:10|100.02|96.38|100.11|96.47|100.18|96.54|100.02|96.38|0
1652145320000|2022-05-10 01:15:20|100.08|96.44|100.21|96.57|100.28|96.64|100.08|96.44|0
1652145330000|2022-05-10 01:15:30|100.28|96.64|100.18|96.54|100.31|96.67|100.18|96.54|0
1652145340000|2022-05-10 01:15:40|100.15|96.51|100.25|96.61|100.28|96.64|100.15|96.51|0
1652145350000|2022-05-10 01:15:50|100.35|96.71|100.35|96.71|100.35|96.71|100.35|96.71|0
1652145360000|2022-05-10 01:16:00|100.28|96.64|100.21|96.57|100.28|96.64|100.15|96.51|0
1652145370000|2022-05-10 01:16:10|100.31|96.67|100.31|96.67|100.31|96.67|100.21|96.57|0
1652145380000|2022-05-10 01:16:20|100.28|96.64|100.21|96.57|100.28|96.64|100.08|96.44|0
1652145390000|2022-05-10 01:16:30|100.25|96.61|100.44|96.8|100.44|96.8|100.21|96.57|0
1652145400000|2022-05-10 01:16:40|100.41|96.77|100.44|96.8|100.48|96.84|100.41|96.77|0
1652145410000|2022-05-10 01:16:50|100.48|96.84|100.74|97.1|100.81|97.17|100.48|96.84|0
1652145420000|2022-05-10 01:17:00|100.64|97|100.61|96.97|100.71|97.07|100.61|96.97|0
1652145430000|2022-05-10 01:17:10|100.58|96.94|100.94|97.3|100.94|97.3|100.54|96.9|0
1652145440000|2022-05-10 01:17:20|100.81|97.17|100.81|97.17|100.91|97.27|100.81|97.17|0
1652145450000|2022-05-10 01:17:30|100.61|96.97|100.35|96.71|100.61|96.97|100.35|96.71|0
1652145460000|2022-05-10 01:17:40|100.41|96.77|100.31|96.67|100.41|96.77|100.31|96.67|0
1652145470000|2022-05-10 01:17:50|100.28|96.64|100.21|96.57|100.28|96.64|100.08|96.44|0
1652145480000|2022-05-10 01:18:00|100.31|96.67|100.15|96.51|100.31|96.67|100.15|96.51|0
1652145490000|2022-05-10 01:18:10|100.08|96.44|100.11|96.47|100.15|96.51|100.08|96.44|0
1652145500000|2022-05-10 01:18:20|100.25|96.61|100.28|96.64|100.41|96.77|100.21|96.57|0
1652145510000|2022-05-10 01:18:30|100.24|96.6|99.82|96.18|100.24|96.6|99.82|96.18|0
1652145520000|2022-05-10 01:18:40|99.88|96.24|100.01|96.37|100.01|96.37|99.88|96.24|0
1652145530000|2022-05-10 01:18:50|99.95|96.31|100.08|96.44|100.08|96.44|99.91|96.27|0
1652145540000|2022-05-10 01:19:00|100.01|96.37|100.01|96.37|100.01|96.37|99.98|96.34|0
1652145550000|2022-05-10 01:19:10|99.98|96.34|99.95|96.31|100.05|96.41|99.95|96.31|0
1652145560000|2022-05-10 01:19:20|99.85|96.21|99.72|96.08|99.85|96.21|99.72|96.08|0
1652145570000|2022-05-10 01:19:30|99.68|96.04|99.75|96.11|99.75|96.11|99.68|96.04|0
1652145580000|2022-05-10 01:19:40|99.82|96.18|99.82|96.18|99.82|96.18|99.78|96.14|0
1652145590000|2022-05-10 01:19:50|99.62|95.98|99.88|96.24|99.88|96.24|99.55|95.91|0
1652145600000|2022-05-10 01:20:00|99.95|96.31|99.91|96.27|99.95|96.31|99.88|96.24|0
1652145610000|2022-05-10 01:20:10|99.85|96.21|100.01|96.37|100.01|96.37|99.85|96.21|0
1652145620000|2022-05-10 01:20:20|100.08|96.44|100.11|96.47|100.15|96.51|100.08|96.44|0
1652145630000|2022-05-10 01:20:30|100.05|96.41|99.95|96.31|100.05|96.41|99.88|96.24|0
1652145640000|2022-05-10 01:20:40|100.05|96.41|100.24|96.6|100.24|96.6|100.05|96.41|0
1652145650000|2022-05-10 01:20:50|100.21|96.57|99.98|96.34|100.28|96.64|99.98|96.34|0
1652145660000|2022-05-10 01:21:00|100.11|96.47|99.95|96.31|100.11|96.47|99.95|96.31|0
1652145670000|2022-05-10 01:21:10|99.88|96.24|99.82|96.18|99.88|96.24|99.78|96.14|0
1652145680000|2022-05-10 01:21:20|99.72|96.08|99.62|95.98|99.72|96.08|99.62|95.98|0
1652145690000|2022-05-10 01:21:30|99.75|96.11|99.68|96.04|99.78|96.14|99.68|96.04|0
1652145700000|2022-05-10 01:21:40|99.72|96.08|99.75|96.11|99.75|96.11|99.62|95.98|0
1652145710000|2022-05-10 01:21:50|99.68|96.04|99.62|95.98|99.78|96.14|99.62|95.98|0
1652145720000|2022-05-10 01:22:00|99.58|95.94|99.58|95.94|99.58|95.94|99.55|95.91|0
1652145730000|2022-05-10 01:22:10|99.65|96.01|99.75|96.11|99.75|96.11|99.65|96.01|0
1652145740000|2022-05-10 01:22:20|99.68|96.04|99.62|95.98|99.68|96.04|99.55|95.91|0
1652145750000|2022-05-10 01:22:30|99.68|96.04|99.65|96.01|99.68|96.04|99.65|96.01|0
1652145760000|2022-05-10 01:22:40|99.75|96.11|99.68|96.04|99.78|96.14|99.68|96.04|0
1652145770000|2022-05-10 01:22:50|99.62|95.98|99.42|95.78|99.62|95.98|99.42|95.78|0
1652145780000|2022-05-10 01:23:00|99.45|95.81|99.62|95.98|99.62|95.98|99.45|95.81|0
1652145790000|2022-05-10 01:23:10|99.58|95.94|99.35|95.71|99.62|95.98|99.35|95.71|0
1652145800000|2022-05-10 01:23:20|99.16|95.52|99.09|95.45|99.16|95.52|98.96|95.32|0
1652145810000|2022-05-10 01:23:30|99.03|95.39|98.96|95.32|99.03|95.39|98.93|95.29|0
1652145820000|2022-05-10 01:23:40|99.09|95.45|99.16|95.52|99.16|95.52|99.06|95.42|0
1652145830000|2022-05-10 01:23:50|99.03|95.39|99.09|95.45|99.09|95.45|99.03|95.39|0
1652145840000|2022-05-10 01:24:00|99.16|95.52|99.09|95.45|99.16|95.52|99.09|95.45|0
1652145850000|2022-05-10 01:24:10|99.02|95.38|98.93|95.29|99.02|95.38|98.93|95.29|0
1652145860000|2022-05-10 01:24:20|98.99|95.35|99.02|95.38|99.09|95.45|98.99|95.35|0
1652145870000|2022-05-10 01:24:30|98.99|95.35|99.02|95.38|99.02|95.38|98.99|95.35|0
1652145880000|2022-05-10 01:24:40|98.99|95.35|98.93|95.29|98.99|95.35|98.93|95.29|0
1652145890000|2022-05-10 01:24:50|98.96|95.32|99.09|95.45|99.09|95.45|98.96|95.32|0
1652145900000|2022-05-10 01:25:00|99.16|95.52|99.12|95.48|99.22|95.58|99.12|95.48|0
1652145910000|2022-05-10 01:25:10|99.02|95.38|98.79|95.15|99.02|95.38|98.79|95.15|0
1652145920000|2022-05-10 01:25:20|98.7|95.06|98.76|95.12|98.76|95.12|98.66|95.02|0
1652145930000|2022-05-10 01:25:30|98.83|95.19|98.63|94.99|98.83|95.19|98.63|94.99|0
1652145940000|2022-05-10 01:25:40|98.7|95.06|98.83|95.19|98.83|95.19|98.7|95.06|0
1652145950000|2022-05-10 01:25:50|98.76|95.12|98.89|95.25|98.89|95.25|98.76|95.12|0
1652145960000|2022-05-10 01:26:00|98.96|95.32|99.29|95.65|99.29|95.65|98.92|95.28|0
1652145970000|2022-05-10 01:26:10|99.42|95.78|99.71|96.07|99.71|96.07|99.32|95.68|0
1652145980000|2022-05-10 01:26:20|99.81|96.17|99.65|96.01|99.81|96.17|99.65|96.01|0
1652145990000|2022-05-10 01:26:30|99.62|95.98|99.78|96.14|99.78|96.14|99.62|95.98|0
1652146000000|2022-05-10 01:26:40|99.81|96.17|99.91|96.27|99.95|96.31|99.81|96.17|0
1652146010000|2022-05-10 01:26:50|99.81|96.17|99.48|95.84|99.81|96.17|99.48|95.84|0
1652146020000|2022-05-10 01:27:00|99.35|95.71|99.48|95.84|99.48|95.84|99.35|95.71|0
1652146030000|2022-05-10 01:27:10|99.42|95.78|99.42|95.78|99.52|95.88|99.42|95.78|0
1652146040000|2022-05-10 01:27:20|99.29|95.65|98.96|95.32|99.29|95.65|98.96|95.32|0
1652146050000|2022-05-10 01:27:30|99.02|95.38|98.99|95.35|99.02|95.38|98.92|95.28|0
1652146060000|2022-05-10 01:27:40|98.96|95.32|99.09|95.45|99.09|95.45|98.96|95.32|0
1652146070000|2022-05-10 01:27:50|99.29|95.65|99.29|95.65|99.35|95.71|99.22|95.58|0
1652146080000|2022-05-10 01:28:00|99.25|95.61|99.15|95.51|99.25|95.61|99.15|95.51|0
1652146090000|2022-05-10 01:28:10|99.25|95.61|99.32|95.68|99.42|95.78|99.25|95.61|0
1652146100000|2022-05-10 01:28:20|99.29|95.65|99.19|95.55|99.29|95.65|99.19|95.55|0
1652146110000|2022-05-10 01:28:30|98.92|95.28|98.66|95.02|98.92|95.28|98.66|95.02|0
1652146120000|2022-05-10 01:28:40|98.89|95.25|98.83|95.19|98.92|95.28|98.83|95.19|0
1652146130000|2022-05-10 01:28:50|98.86|95.22|98.96|95.32|98.96|95.32|98.86|95.22|0
1652146140000|2022-05-10 01:29:00|99.12|95.48|99.22|95.58|99.22|95.58|99.05|95.41|0
1652146150000|2022-05-10 01:29:10|99.29|95.65|99.09|95.45|99.29|95.65|99.05|95.41|0
1652146160000|2022-05-10 01:29:20|98.92|95.28|98.89|95.25|98.92|95.28|98.86|95.22|0
1652146170000|2022-05-10 01:29:30|98.99|95.35|99.02|95.38|99.02|95.38|98.96|95.32|0
1652146180000|2022-05-10 01:29:40|99.15|95.51|99.22|95.58|99.22|95.58|99.15|95.51|0
1652146190000|2022-05-10 01:29:50|99.32|95.68|99.35|95.71|99.35|95.71|99.32|95.68|0
1652146200000|2022-05-10 01:30:00|99.29|95.65|99.02|95.38|99.29|95.65|98.99|95.35|0
1652146210000|2022-05-10 01:30:10|98.99|95.35|99.02|95.38|99.02|95.38|98.92|95.28|0
1652146220000|2022-05-10 01:30:20|99.05|95.41|98.99|95.35|99.05|95.41|98.92|95.28|0
1652146230000|2022-05-10 01:30:30|98.83|95.19|98.96|95.32|99.02|95.38|98.79|95.15|0
1652146240000|2022-05-10 01:30:40|99.02|95.38|98.89|95.25|99.02|95.38|98.83|95.19|0
1652146250000|2022-05-10 01:30:50|98.86|95.22|98.76|95.12|98.86|95.22|98.76|95.12|0
1652146260000|2022-05-10 01:31:00|98.83|95.19|98.96|95.32|98.99|95.35|98.83|95.19|0
1652146270000|2022-05-10 01:31:10|98.86|95.22|98.79|95.15|98.86|95.22|98.79|95.15|0
1652146280000|2022-05-10 01:31:20|98.76|95.12|98.86|95.22|98.86|95.22|98.76|95.12|0
1652146290000|2022-05-10 01:31:30|98.83|95.19|98.86|95.22|98.89|95.25|98.83|95.19|0
1652146300000|2022-05-10 01:31:40|98.92|95.28|98.99|95.35|98.99|95.35|98.92|95.28|0
1652146310000|2022-05-10 01:31:50|99.02|95.38|98.96|95.32|99.02|95.38|98.96|95.32|0
1652146320000|2022-05-10 01:32:00|98.99|95.35|98.86|95.22|98.99|95.35|98.86|95.22|0
1652146330000|2022-05-10 01:32:10|98.83|95.19|98.83|95.19|98.83|95.19|98.69|95.05|0
1652146340000|2022-05-10 01:32:20|98.86|95.22|98.83|95.19|98.86|95.22|98.79|95.15|0
1652146350000|2022-05-10 01:32:30|98.73|95.09|98.56|94.92|98.73|95.09|98.56|94.92|0
1652146360000|2022-05-10 01:32:40|98.76|95.12|98.56|94.92|98.76|95.12|98.56|94.92|0
1652146370000|2022-05-10 01:32:50|98.76|95.12|98.92|95.28|98.92|95.28|98.76|95.12|0
1652146380000|2022-05-10 01:33:00|98.83|95.19|98.96|95.32|98.96|95.32|98.76|95.12|0
1652146390000|2022-05-10 01:33:10|99.09|95.45|99.28|95.64|99.28|95.64|99.02|95.38|0
1652146400000|2022-05-10 01:33:20|99.48|95.84|99.75|96.11|99.75|96.11|99.48|95.84|0
1652146410000|2022-05-10 01:33:30|99.71|96.07|99.38|95.74|99.71|96.07|99.38|95.74|0
1652146420000|2022-05-10 01:33:40|99.35|95.71|99.35|95.71|99.45|95.81|99.35|95.71|0
1652146430000|2022-05-10 01:33:50|99.42|95.78|99.48|95.84|99.48|95.84|99.32|95.68|0
1652146440000|2022-05-10 01:34:00|99.55|95.91|99.35|95.71|99.55|95.91|99.35|95.71|0
1652146450000|2022-05-10 01:34:10|99.22|95.58|99.09|95.45|99.22|95.58|98.96|95.32|0
1652146460000|2022-05-10 01:34:20|99.15|95.51|99.42|95.78|99.42|95.78|99.15|95.51|0
1652146470000|2022-05-10 01:34:30|99.38|95.74|99.25|95.61|99.38|95.74|99.25|95.61|0
1652146480000|2022-05-10 01:34:40|99.18|95.54|99.35|95.71|99.35|95.71|99.18|95.54|0
1652146490000|2022-05-10 01:34:50|99.38|95.74|99.45|95.81|99.45|95.81|99.35|95.71|0
1652146500000|2022-05-10 01:35:00|99.51|95.87|99.35|95.71|99.51|95.87|99.35|95.71|0
1652146510000|2022-05-10 01:35:10|99.32|95.68|99.22|95.58|99.32|95.68|99.15|95.51|0
1652146520000|2022-05-10 01:35:20|99.25|95.61|99.28|95.64|99.28|95.64|99.25|95.61|0
1652146530000|2022-05-10 01:35:30|99.25|95.61|99.02|95.38|99.25|95.61|99.02|95.38|0
1652146540000|2022-05-10 01:35:40|98.96|95.32|98.99|95.35|98.99|95.35|98.92|95.28|0
1652146550000|2022-05-10 01:35:50|98.92|95.28|99.05|95.41|99.05|95.41|98.92|95.28|0
1652146560000|2022-05-10 01:36:00|99.02|95.38|99.09|95.45|99.15|95.51|99.02|95.38|0
1652146570000|2022-05-10 01:36:10|99.12|95.48|98.99|95.35|99.12|95.48|98.99|95.35|0
1652146580000|2022-05-10 01:36:20|98.96|95.32|98.89|95.25|98.96|95.32|98.89|95.25|0
1652146590000|2022-05-10 01:36:30|98.82|95.18|98.72|95.08|98.82|95.18|98.72|95.08|0
1652146600000|2022-05-10 01:36:40|98.69|95.05|98.69|95.05|98.69|95.05|98.56|94.92|0
1652146610000|2022-05-10 01:36:50|98.76|95.12|98.63|94.99|98.76|95.12|98.63|94.99|0
1652146620000|2022-05-10 01:37:00|98.56|94.92|98.63|94.99|98.63|94.99|98.56|94.92|0
1652146630000|2022-05-10 01:37:10|98.56|94.92|98.53|94.89|98.56|94.92|98.53|94.89|0
1652146640000|2022-05-10 01:37:20|98.43|94.79|98.43|94.79|98.43|94.79|98.3|94.66|0
1652146650000|2022-05-10 01:37:30|98.46|94.82|98.3|94.66|98.46|94.82|98.17|94.53|0
1652146660000|2022-05-10 01:37:40|98.43|94.79|98.56|94.92|98.56|94.92|98.4|94.76|0
1652146670000|2022-05-10 01:37:50|98.3|94.66|98.46|94.82|98.46|94.82|98.3|94.66|0
1652146680000|2022-05-10 01:38:00|98.5|94.86|98.63|94.99|98.63|94.99|98.5|94.86|0
1652146690000|2022-05-10 01:38:10|98.92|95.28|99.15|95.51|99.15|95.51|98.92|95.28|0
1652146700000|2022-05-10 01:38:20|99.22|95.58|99.09|95.45|99.22|95.58|99.09|95.45|0
1652146710000|2022-05-10 01:38:30|99.18|95.54|99.35|95.71|99.35|95.71|99.18|95.54|0
1652146720000|2022-05-10 01:38:40|99.48|95.84|99.51|95.87|99.51|95.87|99.48|95.84|0
1652146730000|2022-05-10 01:38:50|99.55|95.91|99.31|95.67|99.55|95.91|99.25|95.61|0
1652146740000|2022-05-10 01:39:00|99.35|95.71|98.89|95.25|99.35|95.71|98.89|95.25|0
1652146750000|2022-05-10 01:39:10|98.95|95.31|99.18|95.54|99.18|95.54|98.95|95.31|0
1652146760000|2022-05-10 01:39:20|99.28|95.64|99.12|95.48|99.28|95.64|99.12|95.48|0
1652146770000|2022-05-10 01:39:30|99.15|95.51|99.05|95.41|99.15|95.51|99.05|95.41|0
1652146780000|2022-05-10 01:39:40|99.02|95.38|98.92|95.28|99.02|95.38|98.92|95.28|0
1652146790000|2022-05-10 01:39:50|98.99|95.35|99.22|95.58|99.22|95.58|98.95|95.31|0
1652146800000|2022-05-10 01:40:00|99.18|95.54|99.18|95.54|99.18|95.54|99.02|95.38|0
1652146810000|2022-05-10 01:40:10|99.15|95.51|99.81|96.17|99.81|96.17|99.15|95.51|0
1652146820000|2022-05-10 01:40:20|99.91|96.27|100.3|96.66|100.3|96.66|99.91|96.27|0
1652146830000|2022-05-10 01:40:30|100.17|96.53|100.17|96.53|100.17|96.53|100.14|96.5|0
1652146840000|2022-05-10 01:40:40|100.04|96.4|99.94|96.3|100.04|96.4|99.88|96.24|0
1652146850000|2022-05-10 01:40:50|99.91|96.27|99.74|96.1|99.91|96.27|99.74|96.1|0
1652146860000|2022-05-10 01:41:00|99.87|96.23|99.87|96.23|99.87|96.23|99.87|96.23|0
1652146870000|2022-05-10 01:41:10|99.84|96.2|99.81|96.17|99.84|96.2|99.81|96.17|0
1652146880000|2022-05-10 01:41:20|99.71|96.07|99.61|95.97|99.71|96.07|99.61|95.97|0
1652146890000|2022-05-10 01:41:30|99.64|96|99.71|96.07|99.71|96.07|99.61|95.97|0
1652146900000|2022-05-10 01:41:40|99.38|95.74|99.41|95.77|99.41|95.77|99.28|95.64|0
1652146910000|2022-05-10 01:41:50|99.35|95.71|99.22|95.58|99.35|95.71|99.22|95.58|0
1652146920000|2022-05-10 01:42:00|99.18|95.54|99.35|95.71|99.35|95.71|99.18|95.54|0
1652146930000|2022-05-10 01:42:10|99.15|95.51|99.12|95.48|99.15|95.51|99.12|95.48|0
1652146940000|2022-05-10 01:42:20|98.98|95.34|99.28|95.64|99.28|95.64|98.98|95.34|0
1652146950000|2022-05-10 01:42:30|99.35|95.71|99.48|95.84|99.48|95.84|99.35|95.71|0
1652146960000|2022-05-10 01:42:40|99.54|95.9|99.31|95.67|99.54|95.9|99.31|95.67|0
1652146970000|2022-05-10 01:42:50|99.41|95.77|99.22|95.58|99.48|95.84|99.22|95.58|0
1652146980000|2022-05-10 01:43:00|99.25|95.61|99.35|95.71|99.35|95.71|99.22|95.58|0
1652146990000|2022-05-10 01:43:10|99.18|95.54|99.22|95.58|99.25|95.61|99.15|95.51|0
1652147000000|2022-05-10 01:43:20|99.18|95.54|99.31|95.67|99.41|95.77|99.18|95.54|0
1652147010000|2022-05-10 01:43:30|99.35|95.71|99.48|95.84|99.54|95.9|99.35|95.71|0
1652147020000|2022-05-10 01:43:40|99.41|95.77|99.12|95.48|99.41|95.77|99.08|95.44|0
1652147030000|2022-05-10 01:43:50|99.08|95.44|99.02|95.38|99.08|95.44|98.95|95.31|0
1652147040000|2022-05-10 01:44:00|99.05|95.41|99.18|95.54|99.18|95.54|99.05|95.41|0
1652147050000|2022-05-10 01:44:10|99.12|95.48|99.31|95.67|99.31|95.67|99.12|95.48|0
1652147060000|2022-05-10 01:44:20|99.44|95.8|99.35|95.71|99.44|95.8|99.25|95.61|0
1652147070000|2022-05-10 01:44:30|99.41|95.77|99.28|95.64|99.41|95.77|99.28|95.64|0
1652147080000|2022-05-10 01:44:40|99.15|95.51|99.08|95.44|99.15|95.51|99.08|95.44|0
1652147090000|2022-05-10 01:44:50|99.02|95.38|98.76|95.12|99.02|95.38|98.76|95.12|0
1652147100000|2022-05-10 01:45:00|98.82|95.18|98.69|95.05|98.82|95.18|98.49|94.85|0
1652147110000|2022-05-10 01:45:10|98.62|94.98|98.53|94.89|98.72|95.08|98.53|94.89|0
1652147120000|2022-05-10 01:45:20|98.62|94.98|98.53|94.89|98.62|94.98|98.46|94.82|0
1652147130000|2022-05-10 01:45:30|98.62|94.98|98.76|95.12|98.76|95.12|98.62|94.98|0
1652147140000|2022-05-10 01:45:40|98.72|95.08|98.66|95.02|98.72|95.08|98.59|94.95|0
1652147150000|2022-05-10 01:45:50|98.62|94.98|98.43|94.79|98.62|94.98|98.43|94.79|0
1652147160000|2022-05-10 01:46:00|98.49|94.85|98.62|94.98|98.62|94.98|98.49|94.85|0
1652147170000|2022-05-10 01:46:10|98.59|94.95|98.52|94.88|98.69|95.05|98.52|94.88|0
1652147180000|2022-05-10 01:46:20|98.56|94.92|98.69|95.05|98.69|95.05|98.56|94.92|0
1652147190000|2022-05-10 01:46:30|98.62|94.98|98.62|94.98|98.69|95.05|98.62|94.98|0
1652147200000|2022-05-10 01:46:40|98.69|95.05|98.76|95.12|98.76|95.12|98.69|95.05|0
1652147210000|2022-05-10 01:46:50|98.72|95.08|98.69|95.05|98.72|95.08|98.66|95.02|0
1652147220000|2022-05-10 01:47:00|98.66|95.02|98.69|95.05|98.72|95.08|98.66|95.02|0
1652147230000|2022-05-10 01:47:10|98.75|95.11|98.59|94.95|98.75|95.11|98.56|94.92|0
1652147240000|2022-05-10 01:47:20|98.49|94.85|98.39|94.75|98.49|94.85|98.36|94.72|0
1652147250000|2022-05-10 01:47:30|98.43|94.79|98.43|94.79|98.43|94.79|98.43|94.79|0
1652147260000|2022-05-10 01:47:40|98.49|94.85|98.46|94.82|98.49|94.85|98.46|94.82|0
1652147270000|2022-05-10 01:47:50|98.43|94.79|98.69|95.05|98.69|95.05|98.43|94.79|0
1652147280000|2022-05-10 01:48:00|98.82|95.18|99.02|95.38|99.02|95.38|98.82|95.18|0
1652147290000|2022-05-10 01:48:10|99.08|95.44|99.31|95.67|99.31|95.67|99.08|95.44|0
1652147300000|2022-05-10 01:48:20|99.28|95.64|99.28|95.64|99.44|95.8|99.28|95.64|0
1652147310000|2022-05-10 01:48:30|99.35|95.71|99.25|95.61|99.35|95.71|99.25|95.61|0
1652147320000|2022-05-10 01:48:40|99.02|95.38|98.98|95.34|99.05|95.41|98.98|95.34|0
1652147330000|2022-05-10 01:48:50|99.08|95.44|98.98|95.34|99.08|95.44|98.98|95.34|0
1652147340000|2022-05-10 01:49:00|98.82|95.18|98.65|95.01|98.82|95.18|98.65|95.01|0
1652147350000|2022-05-10 01:49:10|98.92|95.28|98.85|95.21|98.92|95.28|98.85|95.21|0
1652147360000|2022-05-10 01:49:20|98.79|95.15|98.65|95.01|98.79|95.15|98.65|95.01|0
1652147370000|2022-05-10 01:49:30|98.56|94.92|98.72|95.08|98.72|95.08|98.56|94.92|0
1652147380000|2022-05-10 01:49:40|98.75|95.11|98.72|95.08|98.75|95.11|98.72|95.08|0
1652147390000|2022-05-10 01:49:50|98.89|95.25|99.24|95.6|99.28|95.64|98.89|95.25|0
1652147400000|2022-05-10 01:50:00|99.38|95.74|99.44|95.8|99.44|95.8|99.38|95.74|0
1652147410000|2022-05-10 01:50:10|99.48|95.84|99.74|96.1|99.74|96.1|99.31|95.67|0
1652147420000|2022-05-10 01:50:20|99.77|96.13|99.87|96.23|99.9|96.26|99.77|96.13|0
1652147430000|2022-05-10 01:50:30|99.81|96.17|99.94|96.3|99.94|96.3|99.74|96.1|0
1652147440000|2022-05-10 01:50:40|99.9|96.26|100.07|96.43|100.07|96.43|99.87|96.23|0
1652147450000|2022-05-10 01:50:50|100.04|96.4|100.2|96.56|100.23|96.59|100.04|96.4|0
1652147460000|2022-05-10 01:51:00|100.33|96.69|100.33|96.69|100.33|96.69|100.33|96.69|0
1652147470000|2022-05-10 01:51:10|100.3|96.66|100.37|96.73|100.4|96.76|100.3|96.66|0
1652147480000|2022-05-10 01:51:20|100.43|96.79|100.3|96.66|100.43|96.79|100.3|96.66|0
1652147490000|2022-05-10 01:51:30|100.33|96.69|100.67|97.03|100.67|97.03|100.33|96.69|0
1652147500000|2022-05-10 01:51:40|100.7|97.06|100.76|97.12|100.87|97.23|100.7|97.06|0
1652147510000|2022-05-10 01:51:50|100.73|97.09|100.93|97.29|100.93|97.29|100.73|97.09|0
1652147520000|2022-05-10 01:52:00|100.83|97.19|100.7|97.06|100.83|97.19|100.7|97.06|0
1652147530000|2022-05-10 01:52:10|100.53|96.89|100.6|96.96|100.6|96.96|100.5|96.86|0
1652147540000|2022-05-10 01:52:20|100.73|97.09|101.33|97.69|101.33|97.69|100.73|97.09|0
1652147550000|2022-05-10 01:52:30|101.23|97.59|101.13|97.49|101.23|97.59|101.13|97.49|0
1652147560000|2022-05-10 01:52:40|101.36|97.72|101.2|97.56|101.36|97.72|101.2|97.56|0
1652147570000|2022-05-10 01:52:50|101.46|97.82|101.16|97.52|101.46|97.82|101.16|97.52|0
1652147580000|2022-05-10 01:53:00|101.26|97.62|101.43|97.79|101.43|97.79|101.26|97.62|0
1652147590000|2022-05-10 01:53:10|101.33|97.69|101.2|97.56|101.4|97.76|101.2|97.56|0
1652147600000|2022-05-10 01:53:20|101.06|97.42|101.3|97.66|101.33|97.69|101.03|97.39|0
1652147610000|2022-05-10 01:53:30|101.23|97.59|101.23|97.59|101.23|97.59|101.23|97.59|0
1652147620000|2022-05-10 01:53:40|101.26|97.62|101.66|98.02|101.66|98.02|101.26|97.62|0
1652147630000|2022-05-10 01:53:50|101.6|97.96|101.66|98.02|101.66|98.02|101.6|97.96|0
1652147640000|2022-05-10 01:54:00|101.6|97.96|101.6|97.96|101.6|97.96|101.6|97.96|0
1652147650000|2022-05-10 01:54:10|101.53|97.89|101.6|97.96|101.66|98.02|101.53|97.89|0
1652147660000|2022-05-10 01:54:20|101.56|97.92|101.6|97.96|101.6|97.96|101.56|97.92|0
1652147670000|2022-05-10 01:54:30|101.73|98.09|102|98.36|102|98.36|101.73|98.09|0
1652147680000|2022-05-10 01:54:40|102.17|98.53|102.2|98.56|102.27|98.63|102.17|98.53|0
1652147690000|2022-05-10 01:54:50|102.27|98.63|102.4|98.76|102.4|98.76|102.27|98.63|0
1652147700000|2022-05-10 01:55:00|102.47|98.83|102.6|98.96|102.6|98.96|102.47|98.83|0
1652147710000|2022-05-10 01:55:10|102.67|99.03|102.74|99.1|102.74|99.1|102.67|99.03|0
1652147720000|2022-05-10 01:55:20|102.77|99.13|103.04|99.4|103.04|99.4|102.77|99.13|0
1652147730000|2022-05-10 01:55:30|102.94|99.3|102.87|99.23|103.14|99.5|102.87|99.23|0
1652147740000|2022-05-10 01:55:40|103.04|99.4|103.01|99.37|103.21|99.57|103.01|99.37|0
1652147750000|2022-05-10 01:55:50|103.07|99.43|102.84|99.2|103.07|99.43|102.8|99.16|0
1652147760000|2022-05-10 01:56:00|102.77|99.13|102.9|99.26|102.9|99.26|102.77|99.13|0
1652147770000|2022-05-10 01:56:10|102.87|99.23|102.6|98.96|102.87|99.23|102.6|98.96|0
1652147780000|2022-05-10 01:56:20|102.54|98.9|102.6|98.96|102.6|98.96|102.47|98.83|0
1652147790000|2022-05-10 01:56:30|102.57|98.93|102.67|99.03|102.67|99.03|102.57|98.93|0
1652147800000|2022-05-10 01:56:40|102.6|98.96|102.4|98.76|102.6|98.96|102.4|98.76|0
1652147810000|2022-05-10 01:56:50|102.54|98.9|102.5|98.86|102.54|98.9|102.47|98.83|0
1652147820000|2022-05-10 01:57:00|102.47|98.83|102.67|99.03|102.67|99.03|102.47|98.83|0
1652147830000|2022-05-10 01:57:10|102.8|99.16|102.67|99.03|102.84|99.2|102.67|99.03|0
1652147840000|2022-05-10 01:57:20|102.94|99.3|103.34|99.7|103.34|99.7|102.94|99.3|0
1652147850000|2022-05-10 01:57:30|103.44|99.8|103.62|99.98|103.62|99.98|103.44|99.8|0
1652147860000|2022-05-10 01:57:40|103.68|100.04|103.55|99.91|103.68|100.04|103.55|99.91|0
1652147870000|2022-05-10 01:57:50|103.44|99.8|103.41|99.77|103.51|99.87|103.41|99.77|0
1652147880000|2022-05-10 01:58:00|103.65|100.01|103.61|99.97|103.72|100.08|103.61|99.97|0
1652147890000|2022-05-10 01:58:10|103.41|99.77|103.68|100.04|103.68|100.04|103.41|99.77|0
1652147900000|2022-05-10 01:58:20|103.72|100.08|103.82|100.18|103.82|100.18|103.72|100.08|0
1652147910000|2022-05-10 01:58:30|103.89|100.25|103.89|100.25|103.89|100.25|103.89|100.25|0
1652147920000|2022-05-10 01:58:40|103.82|100.18|103.92|100.28|103.92|100.28|103.82|100.18|0
1652147930000|2022-05-10 01:58:50|103.89|100.25|103.82|100.18|103.89|100.25|103.82|100.18|0
1652147940000|2022-05-10 01:59:00|103.89|100.25|103.82|100.18|103.95|100.31|103.82|100.18|0
1652147950000|2022-05-10 01:59:10|103.75|100.11|103.51|99.87|103.75|100.11|103.51|99.87|0
1652147960000|2022-05-10 01:59:20|103.55|99.91|103.48|99.84|103.55|99.91|103.41|99.77|0
1652147970000|2022-05-10 01:59:30|103.34|99.7|103.41|99.77|103.41|99.77|103.34|99.7|0
1652147980000|2022-05-10 01:59:40|103.34|99.7|103.11|99.47|103.34|99.7|103.11|99.47|0
1652148000000|2022-05-10 02:00:00|103.28|99.64|103.44|99.8|103.48|99.84|103.28|99.64|0
1652148010000|2022-05-10 02:00:10|103.48|99.84|103.07|99.43|103.48|99.84|103.07|99.43|0
1652148020000|2022-05-10 02:00:20|103.11|99.47|103.01|99.37|103.11|99.47|103.01|99.37|0
1652148030000|2022-05-10 02:00:30|102.94|99.3|103.07|99.43|103.07|99.43|102.94|99.3|0
1652148040000|2022-05-10 02:00:40|103.28|99.64|103.28|99.64|103.31|99.67|103.28|99.64|0
1652148050000|2022-05-10 02:00:50|103.21|99.57|103.28|99.64|103.28|99.64|103.17|99.53|0
1652148060000|2022-05-10 02:01:00|103.07|99.43|103.04|99.4|103.07|99.43|103.01|99.37|0
1652148070000|2022-05-10 02:01:10|103.07|99.43|103.24|99.6|103.24|99.6|103.07|99.43|0
1652148080000|2022-05-10 02:01:20|103.28|99.64|103.17|99.53|103.34|99.7|103.17|99.53|0
1652148090000|2022-05-10 02:01:30|103.07|99.43|102.94|99.3|103.07|99.43|102.94|99.3|0
1652148100000|2022-05-10 02:01:40|102.9|99.26|102.87|99.23|102.9|99.26|102.87|99.23|0
1652148110000|2022-05-10 02:01:50|102.84|99.2|102.84|99.2|102.87|99.23|102.84|99.2|0
1652148120000|2022-05-10 02:02:00|102.87|99.23|103.28|99.64|103.28|99.64|102.87|99.23|0
1652148130000|2022-05-10 02:02:10|103.34|99.7|103.41|99.77|103.41|99.77|103.31|99.67|0
1652148140000|2022-05-10 02:02:20|103.48|99.84|103.61|99.97|103.61|99.97|103.48|99.84|0
1652148150000|2022-05-10 02:02:30|103.68|100.04|103.82|100.18|103.82|100.18|103.68|100.04|0
1652148160000|2022-05-10 02:02:40|103.85|100.21|103.71|100.07|103.85|100.21|103.65|100.01|0
1652148170000|2022-05-10 02:02:50|103.68|100.04|103.48|99.84|103.68|100.04|103.41|99.77|0
1652148180000|2022-05-10 02:03:00|103.55|99.91|103.71|100.07|103.71|100.07|103.55|99.91|0
1652148190000|2022-05-10 02:03:10|103.88|100.24|103.88|100.24|103.88|100.24|103.82|100.18|0
1652148200000|2022-05-10 02:03:20|103.85|100.21|103.82|100.18|103.85|100.21|103.78|100.14|0
1652148210000|2022-05-10 02:03:30|103.88|100.24|103.48|99.84|103.88|100.24|103.48|99.84|0
1652148220000|2022-05-10 02:03:40|103.55|99.91|103.48|99.84|103.55|99.91|103.48|99.84|0
1652148230000|2022-05-10 02:03:50|103.58|99.94|103.55|99.91|103.65|100.01|103.55|99.91|0
1652148240000|2022-05-10 02:04:00|103.37|99.73|103.17|99.53|103.37|99.73|103.14|99.5|0
1652148250000|2022-05-10 02:04:10|103.27|99.63|103.34|99.7|103.34|99.7|103.27|99.63|0
1652148260000|2022-05-10 02:04:20|103.31|99.67|103.34|99.7|103.34|99.7|103.24|99.6|0
1652148270000|2022-05-10 02:04:30|103.27|99.63|103.34|99.7|103.34|99.7|103.27|99.63|0
1652148280000|2022-05-10 02:04:40|103.31|99.67|103.34|99.7|103.34|99.7|103.31|99.67|0
1652148290000|2022-05-10 02:04:50|103.41|99.77|103.41|99.77|103.41|99.77|103.37|99.73|0
1652148300000|2022-05-10 02:05:00|102.34|98.7|102.24|98.6|102.51|98.87|102.24|98.6|0
1652148310000|2022-05-10 02:05:10|102.28|98.64|102.21|98.57|102.28|98.64|102.21|98.57|0
1652148320000|2022-05-10 02:05:20|101.97|98.33|102.11|98.47|102.11|98.47|101.91|98.27|0
1652148330000|2022-05-10 02:05:30|102.07|98.43|102.04|98.4|102.11|98.47|102.01|98.37|0
1652148340000|2022-05-10 02:05:40|102.11|98.47|101.97|98.33|102.11|98.47|101.87|98.23|0
1652148350000|2022-05-10 02:05:50|102.04|98.4|101.77|98.13|102.04|98.4|101.64|98|0
1652148360000|2022-05-10 02:06:00|101.64|98|101.64|98|101.64|98|101.6|97.96|0
1652148370000|2022-05-10 02:06:10|101.6|97.96|101.3|97.66|101.6|97.96|101.3|97.66|0
1652148380000|2022-05-10 02:06:20|101.51|97.87|101.77|98.13|101.77|98.13|101.51|97.87|0
1652148390000|2022-05-10 02:06:30|101.71|98.07|101.81|98.17|101.81|98.17|101.71|98.07|0
1652148400000|2022-05-10 02:06:40|101.87|98.23|101.97|98.33|101.97|98.33|101.87|98.23|0
1652148410000|2022-05-10 02:06:50|102.04|98.4|101.97|98.33|102.04|98.4|101.97|98.33|0
1652148420000|2022-05-10 02:07:00|102.04|98.4|101.91|98.27|102.04|98.4|101.91|98.27|0
1652148430000|2022-05-10 02:07:10|101.81|98.17|101.77|98.13|101.81|98.17|101.77|98.13|0
1652148440000|2022-05-10 02:07:20|101.71|98.07|101.84|98.2|101.84|98.2|101.71|98.07|0
1652148450000|2022-05-10 02:07:30|101.8|98.16|101.97|98.33|102.07|98.43|101.8|98.16|0
1652148460000|2022-05-10 02:07:40|101.91|98.27|101.74|98.1|101.91|98.27|101.74|98.1|0
1652148470000|2022-05-10 02:07:50|101.71|98.07|101.57|97.93|101.71|98.07|101.5|97.86|0
1652148480000|2022-05-10 02:08:00|101.64|98|101.77|98.13|101.77|98.13|101.64|98|0
1652148490000|2022-05-10 02:08:10|101.74|98.1|101.77|98.13|101.77|98.13|101.57|97.93|0
1652148500000|2022-05-10 02:08:20|101.74|98.1|101.87|98.23|101.91|98.27|101.74|98.1|0
1652148510000|2022-05-10 02:08:30|101.91|98.27|101.8|98.16|101.91|98.27|101.8|98.16|0
1652148520000|2022-05-10 02:08:40|101.84|98.2|101.84|98.2|101.84|98.2|101.84|98.2|0
1652148530000|2022-05-10 02:08:50|101.8|98.16|101.91|98.27|101.91|98.27|101.8|98.16|0
1652148540000|2022-05-10 02:09:00|101.94|98.3|102.04|98.4|102.04|98.4|101.94|98.3|0
1652148550000|2022-05-10 02:09:10|102.14|98.5|102.24|98.6|102.24|98.6|102.14|98.5|0
1652148560000|2022-05-10 02:09:20|102.18|98.54|102.34|98.7|102.34|98.7|102.18|98.54|0
1652148570000|2022-05-10 02:09:30|102.31|98.67|102.48|98.84|102.71|99.07|102.31|98.67|0
1652148580000|2022-05-10 02:09:40|102.44|98.8|102.51|98.87|102.51|98.87|102.44|98.8|0
1652148590000|2022-05-10 02:09:50|102.68|99.04|102.98|99.34|102.98|99.34|102.68|99.04|0
1652148600000|2022-05-10 02:10:00|103.19|99.55|103.39|99.75|103.39|99.75|103.19|99.55|0
1652148610000|2022-05-10 02:10:10|103.53|99.89|103.73|100.09|103.93|100.29|103.53|99.89|0
1652148620000|2022-05-10 02:10:20|103.66|100.02|103.76|100.12|103.8|100.16|103.66|100.02|0
1652148630000|2022-05-10 02:10:30|103.53|99.89|103.53|99.89|103.53|99.89|103.53|99.89|0
1652148640000|2022-05-10 02:10:40|103.59|99.95|103.59|99.95|103.59|99.95|103.59|99.95|0
1652148650000|2022-05-10 02:10:50|103.46|99.82|103.39|99.75|103.56|99.92|103.39|99.75|0
1652148660000|2022-05-10 02:11:00|103.46|99.82|103.93|100.29|103.93|100.29|103.46|99.82|0
1652148670000|2022-05-10 02:11:10|103.87|100.23|103.8|100.16|103.9|100.26|103.8|100.16|0
1652148680000|2022-05-10 02:11:20|103.63|99.99|103.59|99.95|103.63|99.99|103.59|99.95|0
1652148690000|2022-05-10 02:11:30|103.66|100.02|103.59|99.95|103.66|100.02|103.59|99.95|0
1652148700000|2022-05-10 02:11:40|103.56|99.92|103.66|100.02|103.66|100.02|103.46|99.82|0
1652148710000|2022-05-10 02:11:50|103.53|99.89|103.53|99.89|103.53|99.89|103.46|99.82|0
1652148720000|2022-05-10 02:12:00|103.66|100.02|103.69|100.05|103.69|100.05|103.59|99.95|0
1652148730000|2022-05-10 02:12:10|103.8|100.16|103.83|100.19|103.83|100.19|103.63|99.99|0
1652148740000|2022-05-10 02:12:20|103.8|100.16|103.83|100.19|103.83|100.19|103.8|100.16|0
1652148750000|2022-05-10 02:12:30|103.69|100.05|103.69|100.05|103.73|100.09|103.69|100.05|0
1652148760000|2022-05-10 02:12:40|103.73|100.09|103.8|100.16|103.8|100.16|103.73|100.09|0
1652148770000|2022-05-10 02:12:50|103.73|100.09|103.76|100.12|103.8|100.16|103.69|100.05|0
1652148780000|2022-05-10 02:13:00|103.93|100.29|103.83|100.19|103.97|100.33|103.83|100.19|0
1652148790000|2022-05-10 02:13:10|103.59|99.95|103.69|100.05|103.83|100.19|103.59|99.95|0
1652148800000|2022-05-10 02:13:20|103.66|100.02|103.66|100.02|103.66|100.02|103.66|100.02|0
1652148810000|2022-05-10 02:13:30|103.59|99.95|103.56|99.92|103.59|99.95|103.56|99.92|0
1652148820000|2022-05-10 02:13:40|103.59|99.95|103.32|99.68|103.59|99.95|103.32|99.68|0
1652148830000|2022-05-10 02:13:50|103.46|99.82|103.46|99.82|103.53|99.89|103.46|99.82|0
1652148840000|2022-05-10 02:14:00|103.49|99.85|103.12|99.48|103.49|99.85|103.12|99.48|0
1652148850000|2022-05-10 02:14:10|103.15|99.51|103.19|99.55|103.25|99.61|103.15|99.51|0
1652148860000|2022-05-10 02:14:20|103.15|99.51|103.19|99.55|103.19|99.55|103.15|99.51|0
1652148870000|2022-05-10 02:14:30|103.32|99.68|103.35|99.71|103.35|99.71|103.32|99.68|0
1652148880000|2022-05-10 02:14:40|103.39|99.75|103.73|100.09|103.73|100.09|103.39|99.75|0
1652148890000|2022-05-10 02:14:50|103.76|100.12|103.8|100.16|103.8|100.16|103.59|99.95|0
1652148900000|2022-05-10 02:15:00|103.86|100.22|103.73|100.09|103.9|100.26|103.73|100.09|0
1652148910000|2022-05-10 02:15:10|103.49|99.85|103.56|99.92|103.56|99.92|103.49|99.85|0
1652148920000|2022-05-10 02:15:20|103.46|99.82|103.19|99.55|103.46|99.82|103.19|99.55|0
1652148930000|2022-05-10 02:15:30|103.22|99.58|102.98|99.34|103.22|99.58|102.88|99.24|0
1652148940000|2022-05-10 02:15:40|103.05|99.41|103.01|99.37|103.05|99.41|102.98|99.34|0
1652148950000|2022-05-10 02:15:50|102.98|99.34|102.98|99.34|102.98|99.34|102.95|99.31|0
1652148960000|2022-05-10 02:16:00|103.08|99.44|103.12|99.48|103.12|99.48|103.05|99.41|0
1652148970000|2022-05-10 02:16:10|103.15|99.51|103.12|99.48|103.15|99.51|103.08|99.44|0
1652148980000|2022-05-10 02:16:20|103.08|99.44|103.25|99.61|103.25|99.61|103.08|99.44|0
1652148990000|2022-05-10 02:16:30|103.42|99.78|103.25|99.61|103.42|99.78|103.25|99.61|0
1652149000000|2022-05-10 02:16:40|103.08|99.44|102.98|99.34|103.08|99.44|102.91|99.27|0
1652149010000|2022-05-10 02:16:50|102.91|99.27|102.91|99.27|102.91|99.27|102.88|99.24|0
1652149020000|2022-05-10 02:17:00|102.85|99.21|102.88|99.24|102.88|99.24|102.85|99.21|0
1652149030000|2022-05-10 02:17:10|102.85|99.21|102.95|99.31|102.95|99.31|102.85|99.21|0
1652149040000|2022-05-10 02:17:20|102.98|99.34|102.95|99.31|102.98|99.34|102.95|99.31|0
1652149050000|2022-05-10 02:17:30|102.91|99.27|102.95|99.31|102.98|99.34|102.91|99.27|0
1652149060000|2022-05-10 02:17:40|102.98|99.34|103.18|99.54|103.18|99.54|102.98|99.34|0
1652149070000|2022-05-10 02:17:50|103.12|99.48|103.01|99.37|103.18|99.54|103.01|99.37|0
1652149080000|2022-05-10 02:18:00|103.32|99.68|103.28|99.64|103.39|99.75|103.28|99.64|0
1652149090000|2022-05-10 02:18:10|103.32|99.68|103.35|99.71|103.35|99.71|103.32|99.68|0
1652149100000|2022-05-10 02:18:20|103.32|99.68|103.28|99.64|103.32|99.68|103.25|99.61|0
1652149110000|2022-05-10 02:18:30|103.25|99.61|103.32|99.68|103.32|99.68|103.25|99.61|0
1652149120000|2022-05-10 02:18:40|103.52|99.88|103.52|99.88|103.52|99.88|103.49|99.85|0
1652149130000|2022-05-10 02:18:50|103.49|99.85|103.39|99.75|103.49|99.85|103.39|99.75|0
1652149140000|2022-05-10 02:19:00|103.49|99.85|103.49|99.85|103.49|99.85|103.46|99.82|0
1652149150000|2022-05-10 02:19:10|103.46|99.82|103.62|99.98|103.73|100.09|103.46|99.82|0
1652149160000|2022-05-10 02:19:20|103.66|100.02|103.73|100.09|103.73|100.09|103.66|100.02|0
1652149170000|2022-05-10 02:19:30|103.76|100.12|103.73|100.09|103.76|100.12|103.73|100.09|0
1652149180000|2022-05-10 02:19:40|103.66|100.02|103.59|99.95|103.66|100.02|103.59|99.95|0
1652149190000|2022-05-10 02:19:50|103.62|99.98|103.66|100.02|103.66|100.02|103.59|99.95|0
1652149200000|2022-05-10 02:20:00|103.76|100.12|103.52|99.88|103.76|100.12|103.49|99.85|0
1652149210000|2022-05-10 02:20:10|103.56|99.92|103.69|100.05|103.69|100.05|103.56|99.92|0
1652149220000|2022-05-10 02:20:20|103.66|100.02|103.76|100.12|103.76|100.12|103.66|100.02|0
1652149230000|2022-05-10 02:20:30|103.79|100.15|104|100.36|104|100.36|103.79|100.15|0
1652149240000|2022-05-10 02:20:40|103.93|100.29|103.93|100.29|104|100.36|103.93|100.29|0
1652149250000|2022-05-10 02:20:50|103.86|100.22|103.86|100.22|103.9|100.26|103.86|100.22|0
1652149260000|2022-05-10 02:21:00|103.93|100.29|104|100.36|104|100.36|103.93|100.29|0
1652149270000|2022-05-10 02:21:10|103.96|100.32|103.96|100.32|104|100.36|103.93|100.29|0
1652149280000|2022-05-10 02:21:20|103.86|100.22|103.66|100.02|103.86|100.22|103.66|100.02|0
1652149290000|2022-05-10 02:21:30|103.86|100.22|103.79|100.15|103.93|100.29|103.79|100.15|0
1652149300000|2022-05-10 02:21:40|103.86|100.22|103.86|100.22|103.86|100.22|103.86|100.22|0
1652149310000|2022-05-10 02:21:50|103.76|100.12|103.93|100.29|103.93|100.29|103.76|100.12|0
1652149320000|2022-05-10 02:22:00|104.07|100.43|104.03|100.39|104.07|100.43|104.03|100.39|0
1652149330000|2022-05-10 02:22:10|104.07|100.43|104|100.36|104.07|100.43|104|100.36|0
1652149340000|2022-05-10 02:22:20|104.03|100.39|103.93|100.29|104.03|100.39|103.93|100.29|0
1652149350000|2022-05-10 02:22:30|103.86|100.22|103.79|100.15|103.86|100.22|103.79|100.15|0
1652149360000|2022-05-10 02:22:40|103.86|100.22|103.89|100.25|103.89|100.25|103.79|100.15|0
1652149370000|2022-05-10 02:22:50|103.96|100.32|103.89|100.25|103.96|100.32|103.89|100.25|0
1652149380000|2022-05-10 02:23:00|103.93|100.29|103.93|100.29|103.93|100.29|103.89|100.25|0
1652149390000|2022-05-10 02:23:10|103.89|100.25|103.93|100.29|103.93|100.29|103.89|100.25|0
1652149400000|2022-05-10 02:23:20|103.89|100.25|103.79|100.15|103.89|100.25|103.79|100.15|0
1652149410000|2022-05-10 02:23:30|103.76|100.12|103.76|100.12|103.76|100.12|103.66|100.02|0
1652149420000|2022-05-10 02:23:40|103.79|100.15|103.66|100.02|103.79|100.15|103.59|99.95|0
1652149430000|2022-05-10 02:23:50|103.59|99.95|103.59|99.95|103.66|100.02|103.59|99.95|0
1652149440000|2022-05-10 02:24:00|103.62|99.98|103.52|99.88|103.62|99.98|103.52|99.88|0
1652149450000|2022-05-10 02:24:10|103.45|99.81|103.45|99.81|103.49|99.85|103.45|99.81|0
1652149460000|2022-05-10 02:24:20|103.66|100.02|103.66|100.02|103.73|100.09|103.66|100.02|0
1652149470000|2022-05-10 02:24:30|103.79|100.15|103.79|100.15|103.79|100.15|103.73|100.09|0
1652149480000|2022-05-10 02:24:40|103.69|100.05|103.59|99.95|103.69|100.05|103.59|99.95|0
1652149490000|2022-05-10 02:24:50|103.62|99.98|103.52|99.88|103.62|99.98|103.39|99.75|0
1652149500000|2022-05-10 02:25:00|103.59|99.95|103.69|100.05|103.69|100.05|103.52|99.88|0
1652149510000|2022-05-10 02:25:10|103.59|99.95|103.69|100.05|103.69|100.05|103.59|99.95|0
1652149520000|2022-05-10 02:25:20|103.59|99.95|103.55|99.91|103.69|100.05|103.55|99.91|0
1652149530000|2022-05-10 02:25:30|103.59|99.95|103.76|100.12|103.76|100.12|103.59|99.95|0
1652149540000|2022-05-10 02:25:40|103.79|100.15|103.96|100.32|103.96|100.32|103.79|100.15|0
1652149550000|2022-05-10 02:25:50|104|100.36|103.96|100.32|104|100.36|103.93|100.29|0
1652149560000|2022-05-10 02:26:00|103.93|100.29|103.86|100.22|104|100.36|103.86|100.22|0
1652149570000|2022-05-10 02:26:10|103.93|100.29|103.89|100.25|103.93|100.29|103.83|100.19|0
1652149580000|2022-05-10 02:26:20|103.86|100.22|103.86|100.22|103.89|100.25|103.86|100.22|0
1652149590000|2022-05-10 02:26:30|103.83|100.19|103.89|100.25|103.89|100.25|103.83|100.19|0
1652149600000|2022-05-10 02:26:40|103.86|100.22|103.89|100.25|103.89|100.25|103.83|100.19|0
1652149610000|2022-05-10 02:26:50|103.93|100.29|104.06|100.42|104.06|100.42|103.93|100.29|0
1652149620000|2022-05-10 02:27:00|104.03|100.39|104|100.36|104.03|100.39|103.96|100.32|0
1652149630000|2022-05-10 02:27:10|104.06|100.42|104.06|100.42|104.06|100.42|104.06|100.42|0
1652149640000|2022-05-10 02:27:20|104|100.36|104.06|100.42|104.06|100.42|104|100.36|0
1652149660000|2022-05-10 02:27:40|104.03|100.39|104.03|100.39|104.03|100.39|104.03|100.39|0
1652149670000|2022-05-10 02:27:50|104.06|100.42|104.06|100.42|104.06|100.42|104.06|100.42|0
1652149680000|2022-05-10 02:28:00|104.88|101.24|104.88|101.24|104.88|101.24|104.85|101.21|0
1652149690000|2022-05-10 02:28:10|105.09|101.45|105.16|101.52|105.16|101.52|105.09|101.45|0
1652149700000|2022-05-10 02:28:20|105.23|101.59|105.36|101.72|105.36|101.72|105.23|101.59|0
1652149710000|2022-05-10 02:28:30|105.23|101.59|105.47|101.83|105.57|101.93|105.23|101.59|0
1652149720000|2022-05-10 02:28:40|105.5|101.86|105.57|101.93|105.57|101.93|105.5|101.86|0
1652149730000|2022-05-10 02:28:50|105.64|102|105.71|102.07|105.71|102.07|105.64|102|0
1652149740000|2022-05-10 02:29:00|105.67|102.03|105.5|101.86|105.67|102.03|105.5|101.86|0
1652149750000|2022-05-10 02:29:10|105.57|101.93|105.3|101.66|105.57|101.93|105.3|101.66|0
1652149760000|2022-05-10 02:29:20|105.36|101.72|105.23|101.59|105.36|101.72|105.16|101.52|0
1652149770000|2022-05-10 02:29:30|105.3|101.66|105.57|101.93|105.57|101.93|105.3|101.66|0
1652149780000|2022-05-10 02:29:40|105.71|102.07|105.85|102.21|105.85|102.21|105.71|102.07|0
1652149790000|2022-05-10 02:29:50|105.92|102.28|105.85|102.21|105.92|102.28|105.85|102.21|0
1652149800000|2022-05-10 02:30:00|105.71|102.07|105.98|102.34|105.98|102.34|105.67|102.03|0
1652149810000|2022-05-10 02:30:10|105.57|101.93|105.64|102|105.64|102|105.57|101.93|0
1652149820000|2022-05-10 02:30:20|105.57|101.93|105.36|101.72|105.57|101.93|105.36|101.72|0
1652149830000|2022-05-10 02:30:30|105.3|101.66|105.3|101.66|105.36|101.72|105.3|101.66|0
1652149840000|2022-05-10 02:30:40|105.36|101.72|105.4|101.76|105.4|101.76|105.36|101.72|0
1652149850000|2022-05-10 02:30:50|105.43|101.79|105.43|101.79|105.47|101.83|105.43|101.79|0
1652149860000|2022-05-10 02:31:00|105.5|101.86|105.5|101.86|105.57|101.93|105.5|101.86|0
1652149870000|2022-05-10 02:31:10|105.57|101.93|105.43|101.79|105.57|101.93|105.4|101.76|0
1652149880000|2022-05-10 02:31:20|105.36|101.72|105.43|101.79|105.43|101.79|105.36|101.72|0
1652149890000|2022-05-10 02:31:30|105.4|101.76|105.33|101.69|105.5|101.86|105.33|101.69|0
1652149900000|2022-05-10 02:31:40|105.5|101.86|105.43|101.79|105.5|101.86|105.43|101.79|0
1652149910000|2022-05-10 02:31:50|105.36|101.72|105.36|101.72|105.36|101.72|105.36|101.72|0
1652149920000|2022-05-10 02:32:00|105.43|101.79|104.25|100.61|105.43|101.79|104.25|100.61|0
1652149930000|2022-05-10 02:32:10|104.39|100.75|104.39|100.75|104.39|100.75|104.22|100.58|0
1652149940000|2022-05-10 02:32:20|104.32|100.68|104.32|100.68|104.32|100.68|104.29|100.65|0
1652149950000|2022-05-10 02:32:30|104.29|100.65|104.05|100.41|104.29|100.65|104.05|100.41|0
1652149960000|2022-05-10 02:32:40|104.12|100.48|104.25|100.61|104.25|100.61|104.08|100.44|0
1652149970000|2022-05-10 02:32:50|104.18|100.54|104.25|100.61|104.25|100.61|104.18|100.54|0
1652149980000|2022-05-10 02:33:00|104.18|100.54|104.25|100.61|104.25|100.61|104.12|100.48|0
1652149990000|2022-05-10 02:33:10|104.22|100.58|104.08|100.44|104.22|100.58|104.08|100.44|0
1652150000000|2022-05-10 02:33:20|104.12|100.48|104.25|100.61|104.25|100.61|104.12|100.48|0
1652150010000|2022-05-10 02:33:30|104.12|100.48|104.18|100.54|104.18|100.54|104.12|100.48|0
1652150020000|2022-05-10 02:33:40|104.15|100.51|104.22|100.58|104.22|100.58|104.12|100.48|0
1652150030000|2022-05-10 02:33:50|104.25|100.61|104.25|100.61|104.29|100.65|104.18|100.54|0
1652150040000|2022-05-10 02:34:00|104.18|100.54|104.05|100.41|104.18|100.54|104.05|100.41|0
1652150060000|2022-05-10 02:34:20|103.98|100.34|103.94|100.3|104.05|100.41|103.94|100.3|0
1652150070000|2022-05-10 02:34:30|103.84|100.2|103.94|100.3|103.94|100.3|103.84|100.2|0
1652150080000|2022-05-10 02:34:40|103.91|100.27|103.91|100.27|103.91|100.27|103.88|100.24|0
1652150090000|2022-05-10 02:34:50|103.71|100.07|103.77|100.13|103.77|100.13|103.64|100|0
1652150100000|2022-05-10 02:35:00|103.81|100.17|103.91|100.27|103.91|100.27|103.81|100.17|0
1652150110000|2022-05-10 02:35:10|103.94|100.3|103.98|100.34|103.98|100.34|103.91|100.27|0
1652150120000|2022-05-10 02:35:20|104.05|100.41|103.84|100.2|104.05|100.41|103.84|100.2|0
1652150130000|2022-05-10 02:35:30|103.81|100.17|103.81|100.17|103.81|100.17|103.81|100.17|0
1652150140000|2022-05-10 02:35:40|103.84|100.2|103.74|100.1|103.84|100.2|103.74|100.1|0
1652150150000|2022-05-10 02:35:50|103.77|100.13|103.64|100|103.77|100.13|103.64|100|0
1652150160000|2022-05-10 02:36:00|103.71|100.07|103.74|100.1|103.77|100.13|103.64|100|0
1652150170000|2022-05-10 02:36:10|103.71|100.07|103.77|100.13|103.77|100.13|103.67|100.03|0
1652150180000|2022-05-10 02:36:20|103.81|100.17|103.81|100.17|103.84|100.2|103.77|100.13|0
1652150190000|2022-05-10 02:36:30|103.84|100.2|103.81|100.17|103.84|100.2|103.77|100.13|0
1652150200000|2022-05-10 02:36:40|103.84|100.2|103.71|100.07|103.84|100.2|103.71|100.07|0
1652150210000|2022-05-10 02:36:50|103.84|100.2|103.94|100.3|103.94|100.3|103.84|100.2|0
1652150220000|2022-05-10 02:37:00|103.87|100.23|103.91|100.27|103.91|100.27|103.87|100.23|0
1652150230000|2022-05-10 02:37:10|103.84|100.2|103.77|100.13|103.84|100.2|103.77|100.13|0
1652150240000|2022-05-10 02:37:20|103.71|100.07|103.64|100|103.71|100.07|103.64|100|0
1652150250000|2022-05-10 02:37:30|103.57|99.93|103.64|100|103.64|100|103.57|99.93|0
1652150260000|2022-05-10 02:37:40|103.71|100.07|103.84|100.2|103.84|100.2|103.71|100.07|0
1652150270000|2022-05-10 02:37:50|103.91|100.27|103.87|100.23|103.91|100.27|103.87|100.23|0
1652150280000|2022-05-10 02:38:00|103.91|100.27|103.84|100.2|103.91|100.27|103.84|100.2|0
1652150290000|2022-05-10 02:38:10|103.91|100.27|104.05|100.41|104.05|100.41|103.91|100.27|0
1652150300000|2022-05-10 02:38:20|104.11|100.47|104.01|100.37|104.11|100.47|104.01|100.37|0
1652150310000|2022-05-10 02:38:30|103.98|100.34|103.98|100.34|103.98|100.34|103.98|100.34|0
1652150320000|2022-05-10 02:38:40|104.01|100.37|104.05|100.41|104.05|100.41|104.01|100.37|0
1652150330000|2022-05-10 02:38:50|104.11|100.47|104.11|100.47|104.11|100.47|104.11|100.47|0
1652150340000|2022-05-10 02:39:00|104.22|100.58|104.11|100.47|104.22|100.58|104.11|100.47|0
1652150350000|2022-05-10 02:39:10|104.15|100.51|104.39|100.75|104.39|100.75|104.15|100.51|0
1652150360000|2022-05-10 02:39:20|104.25|100.61|104.32|100.68|104.32|100.68|104.25|100.61|0
1652150370000|2022-05-10 02:39:30|104.39|100.75|104.66|101.02|104.66|101.02|104.39|100.75|0
1652150380000|2022-05-10 02:39:40|104.73|101.09|104.73|101.09|104.8|101.16|104.73|101.09|0
1652150390000|2022-05-10 02:39:50|104.8|101.16|104.94|101.3|104.94|101.3|104.8|101.16|0
1652150400000|2022-05-10 02:40:00|104.97|101.33|104.94|101.3|104.97|101.33|104.94|101.3|0
1652150410000|2022-05-10 02:40:10|104.87|101.23|104.94|101.3|104.94|101.3|104.87|101.23|0
1652150420000|2022-05-10 02:40:20|104.87|101.23|104.56|100.92|104.87|101.23|104.56|100.92|0
1652150430000|2022-05-10 02:40:30|104.52|100.88|104.32|100.68|104.52|100.88|104.32|100.68|0
1652150440000|2022-05-10 02:40:40|104.39|100.75|104.42|100.78|104.42|100.78|104.39|100.75|0
1652150450000|2022-05-10 02:40:50|104.46|100.82|104.39|100.75|104.46|100.82|104.39|100.75|0
1652150460000|2022-05-10 02:41:00|104.35|100.71|104.21|100.57|104.39|100.75|104.21|100.57|0
1652150470000|2022-05-10 02:41:10|104.25|100.61|104.28|100.64|104.32|100.68|104.25|100.61|0
1652150480000|2022-05-10 02:41:20|104.32|100.68|104.32|100.68|104.32|100.68|104.28|100.64|0
1652150490000|2022-05-10 02:41:30|104.11|100.47|104.01|100.37|104.11|100.47|103.98|100.34|0
1652150500000|2022-05-10 02:41:40|103.98|100.34|103.91|100.27|103.98|100.34|103.91|100.27|0
1652150510000|2022-05-10 02:41:50|103.94|100.3|103.98|100.34|103.98|100.34|103.94|100.3|0
1652150520000|2022-05-10 02:42:00|103.94|100.3|103.98|100.34|103.98|100.34|103.94|100.3|0
1652150530000|2022-05-10 02:42:10|103.91|100.27|103.91|100.27|103.91|100.27|103.91|100.27|0
1652150540000|2022-05-10 02:42:20|103.98|100.34|103.98|100.34|103.98|100.34|103.98|100.34|0
1652150550000|2022-05-10 02:42:30|103.91|100.27|103.94|100.3|103.94|100.3|103.91|100.27|0
1652150560000|2022-05-10 02:42:40|103.98|100.34|103.98|100.34|103.98|100.34|103.98|100.34|0
1652150570000|2022-05-10 02:42:50|103.94|100.3|103.91|100.27|103.94|100.3|103.91|100.27|0
1652150580000|2022-05-10 02:43:00|103.94|100.3|103.91|100.27|103.98|100.34|103.91|100.27|0
1652150600000|2022-05-10 02:43:20|103.7|100.06|103.77|100.13|103.77|100.13|103.7|100.06|0
1652150610000|2022-05-10 02:43:30|103.84|100.2|103.98|100.34|103.98|100.34|103.8|100.16|0
1652150620000|2022-05-10 02:43:40|103.91|100.27|103.91|100.27|103.98|100.34|103.91|100.27|0
1652150630000|2022-05-10 02:43:50|103.84|100.2|103.84|100.2|103.84|100.2|103.8|100.16|0
1652150640000|2022-05-10 02:44:00|103.98|100.34|103.84|100.2|103.98|100.34|103.8|100.16|0
1652150650000|2022-05-10 02:44:10|103.91|100.27|103.91|100.27|103.91|100.27|103.84|100.2|0
1652150660000|2022-05-10 02:44:20|103.94|100.3|103.87|100.23|103.94|100.3|103.84|100.2|0
1652150670000|2022-05-10 02:44:30|103.84|100.2|103.77|100.13|103.84|100.2|103.77|100.13|0
1652150680000|2022-05-10 02:44:40|103.84|100.2|103.84|100.2|103.87|100.23|103.84|100.2|0
1652150690000|2022-05-10 02:44:50|103.91|100.27|103.98|100.34|103.98|100.34|103.84|100.2|0
1652150700000|2022-05-10 02:45:00|103.91|100.27|103.91|100.27|103.94|100.3|103.91|100.27|0
1652150710000|2022-05-10 02:45:10|103.77|100.13|103.7|100.06|103.77|100.13|103.7|100.06|0
1652150720000|2022-05-10 02:45:20|103.74|100.1|103.77|100.13|103.77|100.13|103.7|100.06|0
1652150730000|2022-05-10 02:45:30|103.84|100.2|103.7|100.06|103.84|100.2|103.7|100.06|0
1652150740000|2022-05-10 02:45:40|103.77|100.13|103.84|100.2|103.84|100.2|103.77|100.13|0
1652150750000|2022-05-10 02:45:50|103.8|100.16|103.98|100.34|103.98|100.34|103.8|100.16|0
1652150760000|2022-05-10 02:46:00|104.04|100.4|104.04|100.4|104.14|100.5|104.04|100.4|0
1652150770000|2022-05-10 02:46:10|104.01|100.37|104.01|100.37|104.04|100.4|104.01|100.37|0
1652150780000|2022-05-10 02:46:20|103.94|100.3|104.01|100.37|104.01|100.37|103.94|100.3|0
1652150790000|2022-05-10 02:46:30|104.08|100.44|104.11|100.47|104.11|100.47|104.08|100.44|0
1652150800000|2022-05-10 02:46:40|104.14|100.5|104.25|100.61|104.25|100.61|104.11|100.47|0
1652150810000|2022-05-10 02:46:50|104.18|100.54|104.35|100.71|104.35|100.71|104.18|100.54|0
1652150820000|2022-05-10 02:47:00|104.42|100.78|104.25|100.61|104.42|100.78|104.21|100.57|0
1652150830000|2022-05-10 02:47:10|104.21|100.57|104.18|100.54|104.21|100.57|104.18|100.54|0
1652150840000|2022-05-10 02:47:20|104.14|100.5|104.04|100.4|104.14|100.5|104.04|100.4|0
1652150850000|2022-05-10 02:47:30|104.11|100.47|103.97|100.33|104.11|100.47|103.97|100.33|0
1652150860000|2022-05-10 02:47:40|103.87|100.23|104.01|100.37|104.01|100.37|103.87|100.23|0
1652150870000|2022-05-10 02:47:50|103.91|100.27|103.94|100.3|103.94|100.3|103.91|100.27|0
1652150880000|2022-05-10 02:48:00|103.91|100.27|103.84|100.2|103.91|100.27|103.84|100.2|0
1652150890000|2022-05-10 02:48:10|103.87|100.23|103.91|100.27|103.91|100.27|103.87|100.23|0
1652150900000|2022-05-10 02:48:20|104.04|100.4|104.14|100.5|104.14|100.5|104.04|100.4|0
1652150910000|2022-05-10 02:48:30|104.08|100.44|104.04|100.4|104.11|100.47|104.04|100.4|0
1652150920000|2022-05-10 02:48:40|104.08|100.44|104.04|100.4|104.11|100.47|104.04|100.4|0
1652150930000|2022-05-10 02:48:50|104.01|100.37|103.97|100.33|104.01|100.37|103.97|100.33|0
1652150940000|2022-05-10 02:49:00|103.91|100.27|103.87|100.23|103.97|100.33|103.87|100.23|0
1652150950000|2022-05-10 02:49:10|104.01|100.37|103.91|100.27|104.01|100.37|103.91|100.27|0
1652150960000|2022-05-10 02:49:20|104.01|100.37|103.91|100.27|104.01|100.37|103.91|100.27|0
1652150970000|2022-05-10 02:49:30|103.94|100.3|103.91|100.27|103.94|100.3|103.91|100.27|0
1652150980000|2022-05-10 02:49:40|103.87|100.23|103.87|100.23|103.94|100.3|103.84|100.2|0
1652150990000|2022-05-10 02:49:50|103.91|100.27|103.94|100.3|103.94|100.3|103.91|100.27|0
1652151000000|2022-05-10 02:50:00|103.97|100.33|103.91|100.27|103.97|100.33|103.91|100.27|0
1652151010000|2022-05-10 02:50:10|104.01|100.37|104.01|100.37|104.01|100.37|104.01|100.37|0
1652151020000|2022-05-10 02:50:20|104.04|100.4|104.01|100.37|104.07|100.43|104.01|100.37|0
1652151030000|2022-05-10 02:50:30|103.97|100.33|103.87|100.23|103.97|100.33|103.84|100.2|0
1652151040000|2022-05-10 02:50:40|103.77|100.13|103.7|100.06|103.8|100.16|103.7|100.06|0
1652151050000|2022-05-10 02:50:50|103.77|100.13|104.01|100.37|104.01|100.37|103.77|100.13|0
1652151060000|2022-05-10 02:51:00|103.87|100.23|104.07|100.43|104.07|100.43|103.87|100.23|0
1652151070000|2022-05-10 02:51:10|104.11|100.47|104.01|100.37|104.11|100.47|104.01|100.37|0
1652151080000|2022-05-10 02:51:20|104.11|100.47|104.11|100.47|104.11|100.47|104.04|100.4|0
1652151090000|2022-05-10 02:51:30|104.07|100.43|104.07|100.43|104.07|100.43|104.07|100.43|0
1652151100000|2022-05-10 02:51:40|104.18|100.54|104.18|100.54|104.18|100.54|104.18|100.54|0
1652151110000|2022-05-10 02:51:50|104.25|100.61|104.45|100.81|104.45|100.81|104.25|100.61|0
1652151120000|2022-05-10 02:52:00|103.84|100.2|103.97|100.33|103.97|100.33|103.84|100.2|0
1652151130000|2022-05-10 02:52:10|104.04|100.4|104.01|100.37|104.04|100.4|104.01|100.37|0
1652151140000|2022-05-10 02:52:20|103.97|100.33|103.84|100.2|103.97|100.33|103.84|100.2|0
1652151150000|2022-05-10 02:52:30|103.9|100.26|103.97|100.33|103.97|100.33|103.9|100.26|0
1652151160000|2022-05-10 02:52:40|103.94|100.3|103.9|100.26|103.94|100.3|103.84|100.2|0
1652151170000|2022-05-10 02:52:50|103.87|100.23|103.84|100.2|103.9|100.26|103.84|100.2|0
1652151180000|2022-05-10 02:53:00|103.87|100.23|103.9|100.26|104.01|100.37|103.87|100.23|0
1652151190000|2022-05-10 02:53:10|103.8|100.16|103.94|100.3|103.94|100.3|103.8|100.16|0
1652151200000|2022-05-10 02:53:20|103.97|100.33|104.07|100.43|104.07|100.43|103.97|100.33|0
1652151210000|2022-05-10 02:53:30|104.14|100.5|104.04|100.4|104.14|100.5|104.04|100.4|0
1652151220000|2022-05-10 02:53:40|104.01|100.37|103.94|100.3|104.04|100.4|103.94|100.3|0
1652151230000|2022-05-10 02:53:50|103.9|100.26|103.9|100.26|103.9|100.26|103.9|100.26|0
1652151240000|2022-05-10 02:54:00|103.94|100.3|104.07|100.43|104.07|100.43|103.94|100.3|0
1652151250000|2022-05-10 02:54:10|104.11|100.47|104.21|100.57|104.21|100.57|104.11|100.47|0
1652151260000|2022-05-10 02:54:20|104.18|100.54|104.14|100.5|104.18|100.54|104.07|100.43|0
1652151270000|2022-05-10 02:54:30|104.04|100.4|104.04|100.4|104.04|100.4|103.97|100.33|0
1652151280000|2022-05-10 02:54:40|104.07|100.43|104.11|100.47|104.11|100.47|104.07|100.43|0
1652151290000|2022-05-10 02:54:50|104.04|100.4|103.9|100.26|104.04|100.4|103.9|100.26|0
1652151300000|2022-05-10 02:55:00|103.97|100.33|103.97|100.33|104.11|100.47|103.97|100.33|0
1652151310000|2022-05-10 02:55:10|103.9|100.26|103.73|100.09|103.9|100.26|103.73|100.09|0
1652151320000|2022-05-10 02:55:20|103.77|100.13|103.66|100.02|103.8|100.16|103.66|100.02|0
1652151330000|2022-05-10 02:55:30|103.63|99.99|103.56|99.92|103.66|100.02|103.49|99.85|0
1652151340000|2022-05-10 02:55:40|103.63|99.99|103.43|99.79|103.63|99.99|103.43|99.79|0
1652151350000|2022-05-10 02:55:50|103.49|99.85|103.56|99.92|103.56|99.92|103.43|99.79|0
1652151360000|2022-05-10 02:56:00|103.53|99.89|103.77|100.13|103.77|100.13|103.53|99.89|0
1652151370000|2022-05-10 02:56:10|103.7|100.06|103.77|100.13|103.77|100.13|103.7|100.06|0
1652151380000|2022-05-10 02:56:20|103.83|100.19|103.7|100.06|103.87|100.23|103.7|100.06|0
1652151390000|2022-05-10 02:56:30|103.73|100.09|103.83|100.19|103.83|100.19|103.73|100.09|0
1652151400000|2022-05-10 02:56:40|103.9|100.26|103.97|100.33|103.97|100.33|103.87|100.23|0
1652151410000|2022-05-10 02:56:50|103.87|100.23|103.9|100.26|103.9|100.26|103.83|100.19|0
1652151420000|2022-05-10 02:57:00|103.83|100.19|103.9|100.26|103.9|100.26|103.83|100.19|0
1652151430000|2022-05-10 02:57:10|103.97|100.33|104.04|100.4|104.04|100.4|103.97|100.33|0
1652151440000|2022-05-10 02:57:20|104.18|100.54|103.83|100.19|104.18|100.54|103.83|100.19|0
1652151450000|2022-05-10 02:57:30|103.97|100.33|103.97|100.33|104.07|100.43|103.97|100.33|0
1652151460000|2022-05-10 02:57:40|104.11|100.47|104.18|100.54|104.24|100.6|104.11|100.47|0
1652151470000|2022-05-10 02:57:50|104.04|100.4|103.9|100.26|104.04|100.4|103.9|100.26|0
1652151490000|2022-05-10 02:58:10|103.83|100.19|103.83|100.19|103.83|100.19|103.83|100.19|0
1652151500000|2022-05-10 02:58:20|103.87|100.23|103.9|100.26|103.9|100.26|103.87|100.23|0
1652151510000|2022-05-10 02:58:30|103.83|100.19|103.83|100.19|103.83|100.19|103.83|100.19|0
1652151520000|2022-05-10 02:58:40|103.94|100.3|103.97|100.33|103.97|100.33|103.94|100.3|0
1652151530000|2022-05-10 02:58:50|104|100.36|103.97|100.33|104|100.36|103.97|100.33|0
1652151540000|2022-05-10 02:59:00|103.9|100.26|104.04|100.4|104.04|100.4|103.9|100.26|0
1652151550000|2022-05-10 02:59:10|103.97|100.33|103.83|100.19|103.97|100.33|103.83|100.19|0
1652151560000|2022-05-10 02:59:20|103.77|100.13|103.83|100.19|103.83|100.19|103.77|100.13|0
1652151570000|2022-05-10 02:59:30|103.77|100.13|103.77|100.13|103.8|100.16|103.77|100.13|0
1652151580000|2022-05-10 02:59:40|103.63|99.99|103.7|100.06|103.7|100.06|103.63|99.99|0
1652151590000|2022-05-10 02:59:50|103.77|100.13|103.77|100.13|103.77|100.13|103.77|100.13|0
1652151600000|2022-05-10 03:00:00|103.83|100.19|104.04|100.4|104.04|100.4|103.83|100.19|0
1652151610000|2022-05-10 03:00:10|104.11|100.47|104.21|100.57|104.24|100.6|104.11|100.47|0
1652151620000|2022-05-10 03:00:20|104.31|100.67|104.31|100.67|104.31|100.67|104.31|100.67|0
1652151630000|2022-05-10 03:00:30|104.24|100.6|104.34|100.7|104.38|100.74|104.24|100.6|0
1652151640000|2022-05-10 03:00:40|104.38|100.74|104.38|100.74|104.38|100.74|104.31|100.67|0
1652151650000|2022-05-10 03:00:50|104.41|100.77|104.48|100.84|104.48|100.84|104.41|100.77|0
1652151660000|2022-05-10 03:01:00|104.45|100.81|104.28|100.64|104.45|100.81|104.28|100.64|0
1652151670000|2022-05-10 03:01:10|104.14|100.5|104.24|100.6|104.28|100.64|104.14|100.5|0
1652151680000|2022-05-10 03:01:20|104.28|100.64|104.17|100.53|104.28|100.64|104.17|100.53|0
1652151690000|2022-05-10 03:01:30|104.07|100.43|104.11|100.47|104.11|100.47|104.07|100.43|0
1652151700000|2022-05-10 03:01:40|104.14|100.5|104.24|100.6|104.34|100.7|104.14|100.5|0
1652151710000|2022-05-10 03:01:50|104.28|100.64|104.28|100.64|104.28|100.64|104.24|100.6|0
1652151720000|2022-05-10 03:02:00|104.24|100.6|104.28|100.64|104.28|100.64|104.24|100.6|0
1652151730000|2022-05-10 03:02:10|104.31|100.67|104.34|100.7|104.34|100.7|104.31|100.67|0
1652151740000|2022-05-10 03:02:20|104.38|100.74|104.38|100.74|104.45|100.81|104.38|100.74|0
1652151750000|2022-05-10 03:02:30|104.34|100.7|104.31|100.67|104.34|100.7|104.31|100.67|0
1652151770000|2022-05-10 03:02:50|104.28|100.64|104.24|100.6|104.31|100.67|104.24|100.6|0
1652151780000|2022-05-10 03:03:00|104.11|100.47|103.83|100.19|104.11|100.47|103.83|100.19|0
1652151790000|2022-05-10 03:03:10|103.8|100.16|104.04|100.4|104.04|100.4|103.8|100.16|0
1652151800000|2022-05-10 03:03:20|103.97|100.33|104.04|100.4|104.04|100.4|103.93|100.29|0
1652151810000|2022-05-10 03:03:30|104|100.36|103.83|100.19|104|100.36|103.76|100.12|0
1652151820000|2022-05-10 03:03:40|103.8|100.16|103.8|100.16|103.8|100.16|103.8|100.16|0
1652151830000|2022-05-10 03:03:50|103.83|100.19|103.87|100.23|103.87|100.23|103.83|100.19|0
1652151840000|2022-05-10 03:04:00|103.9|100.26|104.24|100.6|104.24|100.6|103.9|100.26|0
1652151850000|2022-05-10 03:04:10|104.31|100.67|104.45|100.81|104.45|100.81|104.31|100.67|0
1652151860000|2022-05-10 03:04:20|104.38|100.74|104.45|100.81|104.55|100.91|104.38|100.74|0
1652151870000|2022-05-10 03:04:30|104.41|100.77|104.24|100.6|104.41|100.77|104.24|100.6|0
1652151880000|2022-05-10 03:04:40|104.45|100.81|104.45|100.81|104.45|100.81|104.34|100.7|0
1652151890000|2022-05-10 03:04:50|104.38|100.74|104.58|100.94|104.58|100.94|104.38|100.74|0
1652151900000|2022-05-10 03:05:00|104.48|100.84|104.38|100.74|104.52|100.88|104.38|100.74|0
1652151910000|2022-05-10 03:05:10|104.24|100.6|104.24|100.6|104.24|100.6|104.14|100.5|0
1652151920000|2022-05-10 03:05:20|104.17|100.53|104.17|100.53|104.31|100.67|104.17|100.53|0
1652151930000|2022-05-10 03:05:30|104.1|100.46|104|100.36|104.14|100.5|104|100.36|0
1652151940000|2022-05-10 03:05:40|103.97|100.33|104.04|100.4|104.04|100.4|103.97|100.33|0
1652151950000|2022-05-10 03:05:50|103.93|100.29|103.93|100.29|103.93|100.29|103.9|100.26|0
1652151960000|2022-05-10 03:06:00|103.9|100.26|103.97|100.33|104.04|100.4|103.9|100.26|0
1652151970000|2022-05-10 03:06:10|104|100.36|103.97|100.33|104|100.36|103.97|100.33|0
1652151980000|2022-05-10 03:06:20|103.9|100.26|103.83|100.19|103.93|100.29|103.83|100.19|0
1652151990000|2022-05-10 03:06:30|103.86|100.22|103.9|100.26|103.9|100.26|103.83|100.19|0
1652152000000|2022-05-10 03:06:40|103.97|100.33|103.86|100.22|103.97|100.33|103.86|100.22|0
1652152010000|2022-05-10 03:06:50|104.07|100.43|104.07|100.43|104.07|100.43|104.07|100.43|0
1652152020000|2022-05-10 03:07:00|104.1|100.46|104.07|100.43|104.1|100.46|104.07|100.43|0
1652152030000|2022-05-10 03:07:10|104.51|100.87|104.65|101.01|104.65|101.01|104.51|100.87|0
1652152040000|2022-05-10 03:07:20|104.93|101.29|104.79|101.15|104.93|101.29|104.79|101.15|0
1652152050000|2022-05-10 03:07:30|104.72|101.08|104.86|101.22|104.86|101.22|104.72|101.08|0
1652152060000|2022-05-10 03:07:40|104.93|101.29|105|101.36|105|101.36|104.93|101.29|0
1652152070000|2022-05-10 03:07:50|105.13|101.49|105|101.36|105.13|101.49|105|101.36|0
1652152080000|2022-05-10 03:08:00|104.93|101.29|104.82|101.18|104.93|101.29|104.82|101.18|0
1652152090000|2022-05-10 03:08:10|104.65|101.01|104.62|100.98|104.65|101.01|104.58|100.94|0
1652152100000|2022-05-10 03:08:20|104.72|101.08|104.72|101.08|104.72|101.08|104.72|101.08|0
1652152110000|2022-05-10 03:08:30|104.62|100.98|104.51|100.87|104.62|100.98|104.51|100.87|0
1652152130000|2022-05-10 03:08:50|104.45|100.81|104.45|100.81|104.45|100.81|104.41|100.77|0
1652152140000|2022-05-10 03:09:00|104.38|100.74|104.48|100.84|104.51|100.87|104.38|100.74|0
1652152150000|2022-05-10 03:09:10|104.51|100.87|104.55|100.91|104.55|100.91|104.51|100.87|0
1652152160000|2022-05-10 03:09:20|104.58|100.94|104.55|100.91|104.58|100.94|104.55|100.91|0
1652152170000|2022-05-10 03:09:30|104.58|100.94|104.65|101.01|104.65|101.01|104.58|100.94|0
1652152180000|2022-05-10 03:09:40|104.72|101.08|104.68|101.04|104.72|101.08|104.65|101.01|0
1652152190000|2022-05-10 03:09:50|104.58|100.94|104.58|100.94|104.65|101.01|104.58|100.94|0
1652152200000|2022-05-10 03:10:00|104.45|100.81|104.38|100.74|104.45|100.81|104.38|100.74|0
1652152210000|2022-05-10 03:10:10|104.34|100.7|104.34|100.7|104.34|100.7|104.34|100.7|0
1652152220000|2022-05-10 03:10:20|104.31|100.67|104.38|100.74|104.41|100.77|104.31|100.67|0
1652152230000|2022-05-10 03:10:30|104.34|100.7|104.41|100.77|104.41|100.77|104.34|100.7|0
1652152240000|2022-05-10 03:10:40|104.34|100.7|104.38|100.74|104.38|100.74|104.34|100.7|0
1652152250000|2022-05-10 03:10:50|104.31|100.67|104.31|100.67|104.31|100.67|104.27|100.63|0
1652152260000|2022-05-10 03:11:00|104.45|100.81|104.38|100.74|104.68|101.04|104.38|100.74|0
1652152270000|2022-05-10 03:11:10|104.27|100.63|104.44|100.8|104.44|100.8|104.27|100.63|0
1652152280000|2022-05-10 03:11:20|104.41|100.77|104.27|100.63|104.41|100.77|104.27|100.63|0
1652152290000|2022-05-10 03:11:30|104.2|100.56|104.31|100.67|104.31|100.67|104.2|100.56|0
1652152300000|2022-05-10 03:11:40|104.27|100.63|104.38|100.74|104.38|100.74|104.27|100.63|0
1652152310000|2022-05-10 03:11:50|104.41|100.77|104.31|100.67|104.41|100.77|104.31|100.67|0
1652152320000|2022-05-10 03:12:00|104.2|100.56|104.1|100.46|104.2|100.56|104.07|100.43|0
1652152330000|2022-05-10 03:12:10|104.07|100.43|104.17|100.53|104.17|100.53|104.07|100.43|0
1652152340000|2022-05-10 03:12:20|104.14|100.5|104.17|100.53|104.17|100.53|104.14|100.5|0
1652152350000|2022-05-10 03:12:30|104.31|100.67|104.03|100.39|104.31|100.67|104.03|100.39|0
1652152360000|2022-05-10 03:12:40|104.1|100.46|104.03|100.39|104.1|100.46|104.03|100.39|0
1652152370000|2022-05-10 03:12:50|104.1|100.46|104.14|100.5|104.14|100.5|104.1|100.46|0
1652152380000|2022-05-10 03:13:00|104.1|100.46|104.1|100.46|104.1|100.46|104.07|100.43|0
1652152390000|2022-05-10 03:13:10|104.03|100.39|104|100.36|104.03|100.39|104|100.36|0
1652152400000|2022-05-10 03:13:20|104.03|100.39|104.24|100.6|104.24|100.6|104.03|100.39|0
1652152410000|2022-05-10 03:13:30|104.27|100.63|103.97|100.33|104.27|100.63|103.97|100.33|0
1652152420000|2022-05-10 03:13:40|103.93|100.29|103.86|100.22|103.93|100.29|103.86|100.22|0
1652152430000|2022-05-10 03:13:50|103.83|100.19|103.79|100.15|103.83|100.19|103.76|100.12|0
1652152440000|2022-05-10 03:14:00|103.76|100.12|103.76|100.12|103.79|100.15|103.76|100.12|0
1652152450000|2022-05-10 03:14:10|103.86|100.22|103.83|100.19|103.86|100.22|103.79|100.15|0
1652152460000|2022-05-10 03:14:20|103.9|100.26|104.03|100.39|104.03|100.39|103.9|100.26|0
1652152470000|2022-05-10 03:14:30|104|100.36|103.86|100.22|104|100.36|103.86|100.22|0
1652152480000|2022-05-10 03:14:40|103.9|100.26|103.86|100.22|103.9|100.26|103.86|100.22|0
1652152490000|2022-05-10 03:14:50|103.97|100.33|103.93|100.29|103.97|100.33|103.93|100.29|0
1652152500000|2022-05-10 03:15:00|103.9|100.26|103.96|100.32|103.96|100.32|103.9|100.26|0
1652152510000|2022-05-10 03:15:10|104|100.36|104.07|100.43|104.07|100.43|103.96|100.32|0
1652152520000|2022-05-10 03:15:20|104.1|100.46|104.1|100.46|104.17|100.53|104.1|100.46|0
1652152530000|2022-05-10 03:15:30|104.17|100.53|104|100.36|104.17|100.53|104|100.36|0
1652152540000|2022-05-10 03:15:40|104.03|100.39|104.03|100.39|104.03|100.39|103.96|100.32|0
1652152550000|2022-05-10 03:15:50|104|100.36|104.1|100.46|104.1|100.46|103.96|100.32|0
1652152560000|2022-05-10 03:16:00|104.27|100.63|104.07|100.43|104.27|100.63|104.07|100.43|0
1652152570000|2022-05-10 03:16:10|104.03|100.39|104|100.36|104.03|100.39|104|100.36|0
1652152580000|2022-05-10 03:16:20|104.03|100.39|104|100.36|104.07|100.43|103.96|100.32|0
1652152590000|2022-05-10 03:16:30|103.96|100.32|104|100.36|104|100.36|103.96|100.32|0
1652152600000|2022-05-10 03:16:40|104.17|100.53|104|100.36|104.17|100.53|104|100.36|0
1652152610000|2022-05-10 03:16:50|103.96|100.32|103.96|100.32|103.96|100.32|103.96|100.32|0
1652152620000|2022-05-10 03:17:00|104|100.36|103.93|100.29|104|100.36|103.9|100.26|0
1652152630000|2022-05-10 03:17:10|103.9|100.26|103.9|100.26|103.9|100.26|103.9|100.26|0
1652152640000|2022-05-10 03:17:20|103.72|100.08|103.86|100.22|103.86|100.22|103.72|100.08|0
1652152650000|2022-05-10 03:17:30|103.83|100.19|103.9|100.26|103.93|100.29|103.83|100.19|0
1652152660000|2022-05-10 03:17:40|103.86|100.22|103.76|100.12|103.9|100.26|103.76|100.12|0
1652152670000|2022-05-10 03:17:50|103.72|100.08|103.69|100.05|103.72|100.08|103.69|100.05|0
1652152680000|2022-05-10 03:18:00|103.72|100.08|103.69|100.05|103.72|100.08|103.69|100.05|0
1652152690000|2022-05-10 03:18:10|103.66|100.02|103.72|100.08|103.72|100.08|103.62|99.98|0
1652152700000|2022-05-10 03:18:20|103.69|100.05|103.62|99.98|103.69|100.05|103.62|99.98|0
1652152710000|2022-05-10 03:18:30|103.59|99.95|103.49|99.85|103.59|99.95|103.49|99.85|0
1652152720000|2022-05-10 03:18:40|103.55|99.91|103.62|99.98|103.69|100.05|103.55|99.91|0
1652152730000|2022-05-10 03:18:50|103.55|99.91|103.55|99.91|103.59|99.95|103.55|99.91|0
1652152740000|2022-05-10 03:19:00|103.52|99.88|103.45|99.81|103.52|99.88|103.45|99.81|0
1652152750000|2022-05-10 03:19:10|103.62|99.98|103.76|100.12|103.79|100.15|103.62|99.98|0
1652152760000|2022-05-10 03:19:20|103.72|100.08|103.69|100.05|103.72|100.08|103.69|100.05|0
1652152770000|2022-05-10 03:19:30|103.72|100.08|103.69|100.05|103.72|100.08|103.69|100.05|0
1652152780000|2022-05-10 03:19:40|103.72|100.08|103.69|100.05|103.72|100.08|103.69|100.05|0
1652152790000|2022-05-10 03:19:50|103.72|100.08|103.79|100.15|103.79|100.15|103.72|100.08|0
1652152800000|2022-05-10 03:20:00|103.76|100.12|103.83|100.19|103.83|100.19|103.76|100.12|0
1652152810000|2022-05-10 03:20:10|103.89|100.25|103.83|100.19|103.89|100.25|103.83|100.19|0
1652152820000|2022-05-10 03:20:20|103.62|99.98|103.52|99.88|103.62|99.98|103.52|99.88|0
1652152830000|2022-05-10 03:20:30|103.49|99.85|103.62|99.98|103.62|99.98|103.49|99.85|0
1652152840000|2022-05-10 03:20:40|103.59|99.95|103.55|99.91|103.59|99.95|103.55|99.91|0
1652152850000|2022-05-10 03:20:50|103.52|99.88|103.55|99.91|103.55|99.91|103.52|99.88|0
1652152860000|2022-05-10 03:21:00|103.59|99.95|103.49|99.85|103.59|99.95|103.49|99.85|0
1652152870000|2022-05-10 03:21:10|103.52|99.88|103.62|99.98|103.62|99.98|103.52|99.88|0
1652152890000|2022-05-10 03:21:30|103.55|99.91|103.49|99.85|103.55|99.91|103.49|99.85|0
1652152900000|2022-05-10 03:21:40|103.55|99.91|103.52|99.88|103.55|99.91|103.49|99.85|0
1652152910000|2022-05-10 03:21:50|103.55|99.91|103.49|99.85|103.55|99.91|103.49|99.85|0
1652152920000|2022-05-10 03:22:00|103.55|99.91|103.55|99.91|103.69|100.05|103.55|99.91|0
1652152930000|2022-05-10 03:22:10|103.59|99.95|103.55|99.91|103.62|99.98|103.55|99.91|0
1652152940000|2022-05-10 03:22:20|103.49|99.85|103.42|99.78|103.49|99.85|103.42|99.78|0
1652152950000|2022-05-10 03:22:30|103.28|99.64|102.87|99.23|103.28|99.64|102.87|99.23|0
1652152960000|2022-05-10 03:22:40|103.01|99.37|102.94|99.3|103.04|99.4|102.94|99.3|0
1652152970000|2022-05-10 03:22:50|103.01|99.37|103.08|99.44|103.11|99.47|103.01|99.37|0
1652152980000|2022-05-10 03:23:00|103.04|99.4|102.84|99.2|103.08|99.44|102.84|99.2|0
1652152990000|2022-05-10 03:23:10|102.47|98.83|102.47|98.83|102.47|98.83|102.4|98.76|0
1652153000000|2022-05-10 03:23:20|102.4|98.76|102.4|98.76|102.47|98.83|102.33|98.69|0
1652153010000|2022-05-10 03:23:30|102.43|98.79|102.54|98.9|102.54|98.9|102.43|98.79|0
1652153020000|2022-05-10 03:23:40|102.47|98.83|102.47|98.83|102.54|98.9|102.47|98.83|0
1652153030000|2022-05-10 03:23:50|102.54|98.9|102.43|98.79|102.54|98.9|102.4|98.76|0
1652153040000|2022-05-10 03:24:00|102.47|98.83|102.47|98.83|102.47|98.83|102.47|98.83|0
1652153050000|2022-05-10 03:24:10|102.67|99.03|102.57|98.93|102.67|99.03|102.57|98.93|0
1652153060000|2022-05-10 03:24:20|102.53|98.89|102.67|99.03|102.67|99.03|102.53|98.89|0
1652153070000|2022-05-10 03:24:30|102.74|99.1|102.87|99.23|102.87|99.23|102.74|99.1|0
1652153080000|2022-05-10 03:24:40|102.74|99.1|102.77|99.13|102.77|99.13|102.67|99.03|0
1652153090000|2022-05-10 03:24:50|102.74|99.1|102.74|99.1|102.74|99.1|102.63|98.99|0
1652153100000|2022-05-10 03:25:00|102.77|99.13|102.81|99.17|102.81|99.17|102.77|99.13|0
1652153110000|2022-05-10 03:25:10|102.87|99.23|102.77|99.13|102.87|99.23|102.77|99.13|0
1652153120000|2022-05-10 03:25:20|102.74|99.1|102.77|99.13|102.81|99.17|102.74|99.1|0
1652153130000|2022-05-10 03:25:30|102.74|99.1|102.57|98.93|102.74|99.1|102.57|98.93|0
1652153140000|2022-05-10 03:25:40|102.53|98.89|102.47|98.83|102.53|98.89|102.47|98.83|0
1652153150000|2022-05-10 03:25:50|102.5|98.86|102.47|98.83|102.5|98.86|102.47|98.83|0
1652153160000|2022-05-10 03:26:00|102.53|98.89|102.67|99.03|102.67|99.03|102.53|98.89|0
1652153170000|2022-05-10 03:26:10|102.6|98.96|102.57|98.93|102.63|98.99|102.57|98.93|0
1652153180000|2022-05-10 03:26:20|102.6|98.96|102.6|98.96|102.6|98.96|102.6|98.96|0
1652153190000|2022-05-10 03:26:30|102.57|98.93|102.53|98.89|102.57|98.93|102.53|98.89|0
1652153200000|2022-05-10 03:26:40|102.5|98.86|102.67|99.03|102.67|99.03|102.5|98.86|0
1652153210000|2022-05-10 03:26:50|102.74|99.1|102.74|99.1|102.74|99.1|102.74|99.1|0
1652153220000|2022-05-10 03:27:00|102.8|99.16|102.74|99.1|102.8|99.16|102.74|99.1|0
1652153230000|2022-05-10 03:27:10|102.8|99.16|102.84|99.2|102.87|99.23|102.8|99.16|0
1652153240000|2022-05-10 03:27:20|102.87|99.23|102.84|99.2|102.87|99.23|102.84|99.2|0
1652153250000|2022-05-10 03:27:30|102.8|99.16|102.84|99.2|102.84|99.2|102.8|99.16|0
1652153260000|2022-05-10 03:27:40|102.87|99.23|102.9|99.26|102.9|99.26|102.8|99.16|0
1652153270000|2022-05-10 03:27:50|102.97|99.33|103.14|99.5|103.14|99.5|102.97|99.33|0
1652153280000|2022-05-10 03:28:00|103.11|99.47|103.01|99.37|103.11|99.47|103.01|99.37|0
1652153290000|2022-05-10 03:28:10|103.04|99.4|103.01|99.37|103.04|99.4|103.01|99.37|0
1652153300000|2022-05-10 03:28:20|102.97|99.33|102.9|99.26|102.97|99.33|102.87|99.23|0
1652153310000|2022-05-10 03:28:30|102.94|99.3|102.87|99.23|102.94|99.3|102.87|99.23|0
1652153320000|2022-05-10 03:28:40|102.94|99.3|103.01|99.37|103.01|99.37|102.9|99.26|0
1652153330000|2022-05-10 03:28:50|103.08|99.44|103.11|99.47|103.11|99.47|103.08|99.44|0
1652153340000|2022-05-10 03:29:00|103.08|99.44|103.21|99.57|103.21|99.57|103.01|99.37|0
1652153350000|2022-05-10 03:29:10|103.28|99.64|103.31|99.67|103.35|99.71|103.28|99.64|0
1652153360000|2022-05-10 03:29:20|103.24|99.6|103.28|99.64|103.28|99.64|103.21|99.57|0
1652153370000|2022-05-10 03:29:30|103.24|99.6|103.18|99.54|103.28|99.64|103.18|99.54|0
1652153380000|2022-05-10 03:29:40|103.14|99.5|103.21|99.57|103.21|99.57|103.14|99.5|0
1652153390000|2022-05-10 03:29:50|103.24|99.6|103.21|99.57|103.24|99.6|103.21|99.57|0
1652153400000|2022-05-10 03:30:00|103.24|99.6|102.97|99.33|103.24|99.6|102.94|99.3|0
1652153410000|2022-05-10 03:30:10|103.01|99.37|102.9|99.26|103.01|99.37|102.87|99.23|0
1652153420000|2022-05-10 03:30:20|102.87|99.23|102.77|99.13|102.87|99.23|102.77|99.13|0
1652153430000|2022-05-10 03:30:30|102.84|99.2|102.84|99.2|102.84|99.2|102.77|99.13|0
1652153440000|2022-05-10 03:30:40|102.8|99.16|102.8|99.16|102.8|99.16|102.8|99.16|0
1652153450000|2022-05-10 03:30:50|102.74|99.1|102.74|99.1|102.74|99.1|102.74|99.1|0
1652153460000|2022-05-10 03:31:00|102.77|99.13|102.74|99.1|102.77|99.13|102.74|99.1|0
1652153470000|2022-05-10 03:31:10|102.77|99.13|102.67|99.03|102.77|99.13|102.67|99.03|0
1652153480000|2022-05-10 03:31:20|102.74|99.1|102.77|99.13|102.8|99.16|102.74|99.1|0
1652153490000|2022-05-10 03:31:30|102.9|99.26|102.9|99.26|102.9|99.26|102.87|99.23|0
1652153500000|2022-05-10 03:31:40|102.94|99.3|102.87|99.23|102.94|99.3|102.87|99.23|0
1652153510000|2022-05-10 03:31:50|102.94|99.3|102.94|99.3|102.94|99.3|102.87|99.23|0
1652153520000|2022-05-10 03:32:00|102.87|99.23|102.77|99.13|102.87|99.23|102.77|99.13|0
1652153530000|2022-05-10 03:32:10|102.74|99.1|102.67|99.03|102.74|99.1|102.67|99.03|0
1652153540000|2022-05-10 03:32:20|102.74|99.1|102.74|99.1|102.74|99.1|102.74|99.1|0
1652153550000|2022-05-10 03:32:30|102.84|99.2|102.94|99.3|102.94|99.3|102.84|99.2|0
1652153560000|2022-05-10 03:32:40|103.01|99.37|102.87|99.23|103.01|99.37|102.87|99.23|0
1652153570000|2022-05-10 03:32:50|102.84|99.2|102.84|99.2|102.84|99.2|102.84|99.2|0
1652153580000|2022-05-10 03:33:00|102.87|99.23|103.21|99.57|103.21|99.57|102.87|99.23|0
1652153590000|2022-05-10 03:33:10|103.14|99.5|103.14|99.5|103.14|99.5|103.14|99.5|0
1652153600000|2022-05-10 03:33:20|103.07|99.43|103.01|99.37|103.07|99.43|103.01|99.37|0
1652153610000|2022-05-10 03:33:30|102.94|99.3|102.87|99.23|102.94|99.3|102.87|99.23|0
1652153620000|2022-05-10 03:33:40|102.9|99.26|103.01|99.37|103.01|99.37|102.9|99.26|0
1652153630000|2022-05-10 03:33:50|102.94|99.3|102.94|99.3|102.94|99.3|102.94|99.3|0
1652153640000|2022-05-10 03:34:00|103.01|99.37|103.01|99.37|103.01|99.37|103.01|99.37|0
1652153650000|2022-05-10 03:34:10|103.07|99.43|103.04|99.4|103.07|99.43|103.01|99.37|0
1652153660000|2022-05-10 03:34:20|103.14|99.5|103.07|99.43|103.14|99.5|103.04|99.4|0
1652153670000|2022-05-10 03:34:30|103.11|99.47|103.01|99.37|103.11|99.47|103.01|99.37|0
1652153680000|2022-05-10 03:34:40|103.07|99.43|103.07|99.43|103.11|99.47|103.04|99.4|0
1652153690000|2022-05-10 03:34:50|103.01|99.37|103.04|99.4|103.07|99.43|103.01|99.37|0
1652153700000|2022-05-10 03:35:00|103.07|99.43|103.01|99.37|103.07|99.43|103.01|99.37|0
1652153710000|2022-05-10 03:35:10|103.04|99.4|103.07|99.43|103.07|99.43|103.04|99.4|0
1652153720000|2022-05-10 03:35:20|102.94|99.3|102.9|99.26|102.94|99.3|102.9|99.26|0
1652153730000|2022-05-10 03:35:30|103.01|99.37|103.01|99.37|103.04|99.4|103.01|99.37|0
1652153740000|2022-05-10 03:35:40|103.07|99.43|103.11|99.47|103.14|99.5|103.07|99.43|0
1652153750000|2022-05-10 03:35:50|103.14|99.5|103.14|99.5|103.14|99.5|103.14|99.5|0
1652153760000|2022-05-10 03:36:00|103.07|99.43|103.07|99.43|103.07|99.43|103.07|99.43|0
1652153770000|2022-05-10 03:36:10|103.04|99.4|103.07|99.43|103.07|99.43|103.04|99.4|0
1652153780000|2022-05-10 03:36:20|103.14|99.5|103.21|99.57|103.21|99.57|103.14|99.5|0
1652153790000|2022-05-10 03:36:30|103.14|99.5|103.21|99.57|103.21|99.57|103.14|99.5|0
1652153800000|2022-05-10 03:36:40|103.17|99.53|103.28|99.64|103.28|99.64|103.17|99.53|0
1652153810000|2022-05-10 03:36:50|103.34|99.7|103.28|99.64|103.34|99.7|103.28|99.64|0
1652153820000|2022-05-10 03:37:00|103.34|99.7|103.34|99.7|103.34|99.7|103.34|99.7|0
1652153830000|2022-05-10 03:37:10|103.31|99.67|103.28|99.64|103.31|99.67|103.28|99.64|0
1652153840000|2022-05-10 03:37:20|103.31|99.67|103.34|99.7|103.34|99.7|103.31|99.67|0
1652153850000|2022-05-10 03:37:30|103.41|99.77|103.38|99.74|103.41|99.77|103.38|99.74|0
1652153860000|2022-05-10 03:37:40|103.41|99.77|103.41|99.77|103.41|99.77|103.41|99.77|0
1652153870000|2022-05-10 03:37:50|103.48|99.84|103.48|99.84|103.48|99.84|103.48|99.84|0
1652153880000|2022-05-10 03:38:00|103.55|99.91|103.58|99.94|103.58|99.94|103.55|99.91|0
1652153890000|2022-05-10 03:38:10|103.51|99.87|103.55|99.91|103.55|99.91|103.48|99.84|0
1652153900000|2022-05-10 03:38:20|103.48|99.84|103.68|100.04|103.68|100.04|103.48|99.84|0
1652153910000|2022-05-10 03:38:30|103.72|100.08|103.68|100.04|103.75|100.11|103.68|100.04|0
1652153920000|2022-05-10 03:38:40|103.65|100.01|103.68|100.04|103.68|100.04|103.65|100.01|0
1652153930000|2022-05-10 03:38:50|103.62|99.98|103.62|99.98|103.68|100.04|103.62|99.98|0
1652153940000|2022-05-10 03:39:00|103.68|100.04|103.68|100.04|103.72|100.08|103.68|100.04|0
1652153950000|2022-05-10 03:39:10|103.62|99.98|103.65|100.01|103.65|100.01|103.62|99.98|0
1652153960000|2022-05-10 03:39:20|103.68|100.04|103.68|100.04|103.68|100.04|103.68|100.04|0
1652153970000|2022-05-10 03:39:30|103.65|100.01|103.65|100.01|103.65|100.01|103.65|100.01|0
1652153980000|2022-05-10 03:39:40|103.62|99.98|103.58|99.94|103.62|99.98|103.58|99.94|0
1652153990000|2022-05-10 03:39:50|103.55|99.91|103.62|99.98|103.62|99.98|103.55|99.91|0
1652154000000|2022-05-10 03:40:00|103.65|100.01|103.65|100.01|103.65|100.01|103.65|100.01|0
1652154010000|2022-05-10 03:40:10|103.62|99.98|103.55|99.91|103.62|99.98|103.55|99.91|0
1652154020000|2022-05-10 03:40:20|103.62|99.98|103.65|100.01|103.65|100.01|103.62|99.98|0
1652154030000|2022-05-10 03:40:30|103.68|100.04|103.62|99.98|103.68|100.04|103.62|99.98|0
1652154040000|2022-05-10 03:40:40|103.65|100.01|103.82|100.18|103.82|100.18|103.65|100.01|0
1652154050000|2022-05-10 03:40:50|103.89|100.25|103.96|100.32|103.96|100.32|103.89|100.25|0
1652154060000|2022-05-10 03:41:00|103.99|100.35|103.99|100.35|103.99|100.35|103.96|100.32|0
1652154070000|2022-05-10 03:41:10|103.89|100.25|103.82|100.18|103.89|100.25|103.82|100.18|0
1652154080000|2022-05-10 03:41:20|103.85|100.21|103.89|100.25|103.89|100.25|103.85|100.21|0
1652154090000|2022-05-10 03:41:30|103.85|100.21|103.82|100.18|103.85|100.21|103.82|100.18|0
1652154100000|2022-05-10 03:41:40|103.78|100.14|103.72|100.08|103.78|100.14|103.72|100.08|0
1652154110000|2022-05-10 03:41:50|103.68|100.04|103.68|100.04|103.68|100.04|103.68|100.04|0
1652154120000|2022-05-10 03:42:00|103.72|100.08|103.65|100.01|103.72|100.08|103.65|100.01|0
1652154130000|2022-05-10 03:42:10|103.61|99.97|103.61|99.97|103.61|99.97|103.55|99.91|0
1652154140000|2022-05-10 03:42:20|103.75|100.11|103.68|100.04|103.75|100.11|103.68|100.04|0
1652154150000|2022-05-10 03:42:30|103.72|100.08|103.78|100.14|103.78|100.14|103.72|100.08|0
1652154160000|2022-05-10 03:42:40|103.82|100.18|104.37|100.73|104.37|100.73|103.82|100.18|0
1652154170000|2022-05-10 03:42:50|104.33|100.69|104.26|100.62|104.4|100.76|104.26|100.62|0
1652154180000|2022-05-10 03:43:00|104.23|100.59|104.26|100.62|104.26|100.62|104.23|100.59|0
1652154190000|2022-05-10 03:43:10|104.23|100.59|104.26|100.62|104.26|100.62|104.23|100.59|0
1652154200000|2022-05-10 03:43:20|104.23|100.59|104.23|100.59|104.26|100.62|104.23|100.59|0
1652154210000|2022-05-10 03:43:30|104.26|100.62|104.09|100.45|104.26|100.62|104.09|100.45|0
1652154220000|2022-05-10 03:43:40|104.06|100.42|104.02|100.38|104.09|100.45|104.02|100.38|0
1652154230000|2022-05-10 03:43:50|104.09|100.45|104.09|100.45|104.09|100.45|104.09|100.45|0
1652154240000|2022-05-10 03:44:00|104.02|100.38|104.09|100.45|104.09|100.45|104.02|100.38|0
1652154250000|2022-05-10 03:44:10|104.12|100.48|104.09|100.45|104.12|100.48|104.09|100.45|0
1652154260000|2022-05-10 03:44:20|104.06|100.42|103.92|100.28|104.06|100.42|103.92|100.28|0
1652154270000|2022-05-10 03:44:30|103.95|100.31|103.99|100.35|103.99|100.35|103.95|100.31|0
1652154280000|2022-05-10 03:44:40|103.95|100.31|103.89|100.25|103.95|100.31|103.89|100.25|0
1652154300000|2022-05-10 03:45:00|103.82|100.18|103.82|100.18|103.82|100.18|103.82|100.18|0
1652154310000|2022-05-10 03:45:10|103.95|100.31|104.02|100.38|104.02|100.38|103.92|100.28|0
1652154320000|2022-05-10 03:45:20|104.09|100.45|104.06|100.42|104.09|100.45|104.06|100.42|0
1652154330000|2022-05-10 03:45:30|104.02|100.38|104.02|100.38|104.02|100.38|103.99|100.35|0
1652154340000|2022-05-10 03:45:40|104.23|100.59|104.3|100.66|104.3|100.66|104.23|100.59|0
1652154350000|2022-05-10 03:45:50|104.23|100.59|104.09|100.45|104.23|100.59|104.09|100.45|0
1652154360000|2022-05-10 03:46:00|104.06|100.42|104.12|100.48|104.16|100.52|104.06|100.42|0
1652154370000|2022-05-10 03:46:10|104.19|100.55|104.16|100.52|104.19|100.55|104.09|100.45|0
1652154380000|2022-05-10 03:46:20|104.09|100.45|104.02|100.38|104.09|100.45|104.02|100.38|0
1652154390000|2022-05-10 03:46:30|103.99|100.35|103.95|100.31|103.99|100.35|103.95|100.31|0
1652154400000|2022-05-10 03:46:40|103.99|100.35|104.02|100.38|104.02|100.38|103.99|100.35|0
1652154410000|2022-05-10 03:46:50|103.99|100.35|103.99|100.35|103.99|100.35|103.99|100.35|0
1652154420000|2022-05-10 03:47:00|103.95|100.31|103.89|100.25|103.95|100.31|103.89|100.25|0
1652154440000|2022-05-10 03:47:20|103.85|100.21|103.85|100.21|103.89|100.25|103.85|100.21|0
1652154450000|2022-05-10 03:47:30|103.99|100.35|104.05|100.41|104.05|100.41|103.99|100.35|0
1652154460000|2022-05-10 03:47:40|104.09|100.45|104.16|100.52|104.16|100.52|104.09|100.45|0
1652154470000|2022-05-10 03:47:50|104.12|100.48|104.16|100.52|104.16|100.52|104.12|100.48|0
1652154480000|2022-05-10 03:48:00|104.23|100.59|104.23|100.59|104.23|100.59|104.23|100.59|0
1652154490000|2022-05-10 03:48:10|104.26|100.62|104.23|100.59|104.26|100.62|104.23|100.59|0
1652154500000|2022-05-10 03:48:20|104.3|100.66|104.3|100.66|104.3|100.66|104.3|100.66|0
1652154510000|2022-05-10 03:48:30|104.4|100.76|104.3|100.66|104.4|100.76|104.3|100.66|0
1652154520000|2022-05-10 03:48:40|104.33|100.69|104.33|100.69|104.33|100.69|104.33|100.69|0
1652154530000|2022-05-10 03:48:50|104.3|100.66|104.23|100.59|104.3|100.66|104.23|100.59|0
1652154550000|2022-05-10 03:49:10|104.29|100.65|104.43|100.79|104.43|100.79|104.29|100.65|0
1652154560000|2022-05-10 03:49:20|104.53|100.89|104.57|100.93|104.64|101|104.53|100.89|0
1652154570000|2022-05-10 03:49:30|104.5|100.86|104.71|101.07|104.77|101.13|104.5|100.86|0
1652154580000|2022-05-10 03:49:40|104.74|101.1|104.74|101.1|104.77|101.13|104.74|101.1|0
1652154590000|2022-05-10 03:49:50|104.77|101.13|104.74|101.1|104.77|101.13|104.74|101.1|0
1652154600000|2022-05-10 03:50:00|104.91|101.27|104.74|101.1|104.98|101.34|104.74|101.1|0
1652154610000|2022-05-10 03:50:10|104.77|101.13|104.84|101.2|104.84|101.2|104.74|101.1|0
1652154620000|2022-05-10 03:50:20|104.77|101.13|104.84|101.2|104.84|101.2|104.74|101.1|0
1652154630000|2022-05-10 03:50:30|104.81|101.17|104.84|101.2|104.84|101.2|104.81|101.17|0
1652154640000|2022-05-10 03:50:40|105.12|101.48|105.05|101.41|105.12|101.48|105.05|101.41|0
1652154650000|2022-05-10 03:50:50|105.12|101.48|105.12|101.48|105.12|101.48|105.05|101.41|0
1652154660000|2022-05-10 03:51:00|105.05|101.41|105.05|101.41|105.12|101.48|105.05|101.41|0
1652154670000|2022-05-10 03:51:10|105.01|101.37|104.98|101.34|105.01|101.37|104.98|101.34|0
1652154680000|2022-05-10 03:51:20|105.01|101.37|105.05|101.41|105.12|101.48|105.01|101.37|0
1652154690000|2022-05-10 03:51:30|104.98|101.34|104.98|101.34|105.05|101.41|104.98|101.34|0
1652154700000|2022-05-10 03:51:40|104.94|101.3|105.05|101.41|105.05|101.41|104.94|101.3|0
1652154710000|2022-05-10 03:51:50|104.98|101.34|105.05|101.41|105.12|101.48|104.98|101.34|0
1652154720000|2022-05-10 03:52:00|105.12|101.48|105.15|101.51|105.15|101.51|105.12|101.48|0
1652154730000|2022-05-10 03:52:10|105.12|101.48|105.19|101.55|105.19|101.55|105.12|101.48|0
1652154740000|2022-05-10 03:52:20|105.15|101.51|105.15|101.51|105.15|101.51|105.15|101.51|0
1652154750000|2022-05-10 03:52:30|105.19|101.55|105.19|101.55|105.19|101.55|105.19|101.55|0
1652154760000|2022-05-10 03:52:40|105.15|101.51|105.19|101.55|105.19|101.55|105.15|101.51|0
1652154770000|2022-05-10 03:52:50|105.15|101.51|105.19|101.55|105.19|101.55|105.15|101.51|0
1652154780000|2022-05-10 03:53:00|105.15|101.51|105.19|101.55|105.19|101.55|105.15|101.51|0
1652154790000|2022-05-10 03:53:10|105.15|101.51|105.19|101.55|105.19|101.55|105.15|101.51|0
1652154800000|2022-05-10 03:53:20|105.12|101.48|105.08|101.44|105.19|101.55|105.08|101.44|0
1652154810000|2022-05-10 03:53:30|105.12|101.48|105.12|101.48|105.19|101.55|105.12|101.48|0
1652154820000|2022-05-10 03:53:40|105.19|101.55|105.19|101.55|105.19|101.55|105.19|101.55|0
1652154870000|2022-05-10 03:54:30|105.12|101.48|105.12|101.48|105.12|101.48|105.12|101.48|0
1652154880000|2022-05-10 03:54:40|105.08|101.44|105.01|101.37|105.08|101.44|105.01|101.37|0
1652154890000|2022-05-10 03:54:50|104.98|101.34|105.05|101.41|105.05|101.41|104.98|101.34|0
1652154900000|2022-05-10 03:55:00|105.12|101.48|105.05|101.41|105.12|101.48|105.05|101.41|0
1652154910000|2022-05-10 03:55:10|105.12|101.48|105.18|101.54|105.18|101.54|105.12|101.48|0
1652154920000|2022-05-10 03:55:20|105.15|101.51|105.15|101.51|105.15|101.51|105.15|101.51|0
1652154930000|2022-05-10 03:55:30|105.18|101.54|105.12|101.48|105.18|101.54|105.12|101.48|0
1652154940000|2022-05-10 03:55:40|105.05|101.41|105.05|101.41|105.12|101.48|105.05|101.41|0
1652154950000|2022-05-10 03:55:50|104.98|101.34|105.18|101.54|105.18|101.54|104.98|101.34|0
1652154990000|2022-05-10 03:56:30|105.15|101.51|105.15|101.51|105.15|101.51|105.15|101.51|0
1652155000000|2022-05-10 03:56:40|105.12|101.48|105.05|101.41|105.18|101.54|105.05|101.41|0
1652155010000|2022-05-10 03:56:50|104.98|101.34|104.98|101.34|105.05|101.41|104.98|101.34|0
1652155020000|2022-05-10 03:57:00|105.12|101.48|105.12|101.48|105.12|101.48|105.12|101.48|0
1652155040000|2022-05-10 03:57:20|105.05|101.41|105.05|101.41|105.05|101.41|105.05|101.41|0
1652155050000|2022-05-10 03:57:30|105.12|101.48|105.05|101.41|105.12|101.48|105.05|101.41|0
1652155060000|2022-05-10 03:57:40|104.98|101.34|105.05|101.41|105.05|101.41|104.98|101.34|0
1652155070000|2022-05-10 03:57:50|105.08|101.44|105.12|101.48|105.12|101.48|105.08|101.44|0
1652155080000|2022-05-10 03:58:00|105.08|101.44|104.98|101.34|105.08|101.44|104.98|101.34|0
1652155090000|2022-05-10 03:58:10|104.94|101.3|104.91|101.27|104.94|101.3|104.91|101.27|0
1652155100000|2022-05-10 03:58:20|104.84|101.2|104.91|101.27|104.91|101.27|104.84|101.2|0
1652155110000|2022-05-10 03:58:30|104.84|101.2|104.84|101.2|104.84|101.2|104.84|101.2|0
1652155120000|2022-05-10 03:58:40|104.91|101.27|104.98|101.34|104.98|101.34|104.91|101.27|0
1652155130000|2022-05-10 03:58:50|105.01|101.37|104.98|101.34|105.05|101.41|104.98|101.34|0
1652155140000|2022-05-10 03:59:00|105.05|101.41|104.91|101.27|105.05|101.41|104.91|101.27|0
1652155150000|2022-05-10 03:59:10|104.84|101.2|105.05|101.41|105.05|101.41|104.84|101.2|0
1652155160000|2022-05-10 03:59:20|104.98|101.34|105.05|101.41|105.05|101.41|104.98|101.34|0
1652155180000|2022-05-10 03:59:40|105.11|101.47|105.11|101.47|105.11|101.47|105.11|101.47|0
1652155190000|2022-05-10 03:59:50|105.08|101.44|105.18|101.54|105.18|101.54|105.08|101.44|0
1652155200000|2022-05-10 04:00:00|105.11|101.47|105.05|101.41|105.15|101.51|105.05|101.41|0
1652155210000|2022-05-10 04:00:10|105.11|101.47|105.11|101.47|105.11|101.47|105.08|101.44|0
1652155220000|2022-05-10 04:00:20|105.05|101.41|104.98|101.34|105.05|101.41|104.98|101.34|0
1652155230000|2022-05-10 04:00:30|105.05|101.41|104.98|101.34|105.05|101.41|104.98|101.34|0
1652155250000|2022-05-10 04:00:50|104.84|101.2|104.98|101.34|104.98|101.34|104.84|101.2|0
1652155260000|2022-05-10 04:01:00|104.91|101.27|104.98|101.34|104.98|101.34|104.91|101.27|0
1652155270000|2022-05-10 04:01:10|104.94|101.3|104.98|101.34|104.98|101.34|104.94|101.3|0
1652155280000|2022-05-10 04:01:20|105.11|101.47|105.11|101.47|105.11|101.47|105.11|101.47|0
1652155290000|2022-05-10 04:01:30|105.08|101.44|105.15|101.51|105.15|101.51|105.08|101.44|0
1652155300000|2022-05-10 04:01:40|105.11|101.47|105.08|101.44|105.11|101.47|105.08|101.44|0
1652155310000|2022-05-10 04:01:50|105.05|101.41|105.05|101.41|105.11|101.47|105.05|101.41|0
1652155320000|2022-05-10 04:02:00|105.08|101.44|105.08|101.44|105.08|101.44|105.08|101.44|0
1652155330000|2022-05-10 04:02:10|105.04|101.4|104.98|101.34|105.04|101.4|104.98|101.34|0
1652155340000|2022-05-10 04:02:20|105.01|101.37|105.04|101.4|105.04|101.4|105.01|101.37|0
1652155350000|2022-05-10 04:02:30|104.98|101.34|104.98|101.34|104.98|101.34|104.98|101.34|0
1652155360000|2022-05-10 04:02:40|105.04|101.4|105.11|101.47|105.11|101.47|105.04|101.4|0
1652155370000|2022-05-10 04:02:50|105.08|101.44|105.04|101.4|105.08|101.44|105.04|101.4|0
1652155380000|2022-05-10 04:03:00|105.11|101.47|104.98|101.34|105.11|101.47|104.98|101.34|0
1652155390000|2022-05-10 04:03:10|105.01|101.37|105.01|101.37|105.01|101.37|105.01|101.37|0
1652155400000|2022-05-10 04:03:20|105.04|101.4|104.98|101.34|105.04|101.4|104.98|101.34|0
1652155410000|2022-05-10 04:03:30|104.91|101.27|104.91|101.27|104.91|101.27|104.91|101.27|0
1652155420000|2022-05-10 04:03:40|104.98|101.34|104.98|101.34|104.98|101.34|104.98|101.34|0
1652155430000|2022-05-10 04:03:50|105.04|101.4|105.11|101.47|105.11|101.47|105.04|101.4|0
1652155440000|2022-05-10 04:04:00|105.04|101.4|105.11|101.47|105.11|101.47|105.01|101.37|0
1652155450000|2022-05-10 04:04:10|105.04|101.4|104.98|101.34|105.04|101.4|104.98|101.34|0
1652155460000|2022-05-10 04:04:20|105.01|101.37|105.15|101.51|105.15|101.51|105.01|101.37|0
1652155470000|2022-05-10 04:04:30|105.18|101.54|105.18|101.54|105.18|101.54|105.18|101.54|0
1652155490000|2022-05-10 04:04:50|105.11|101.47|105.11|101.47|105.11|101.47|105.11|101.47|0
1652155520000|2022-05-10 04:05:20|105.15|101.51|105.11|101.47|105.18|101.54|105.11|101.47|0
1652155540000|2022-05-10 04:05:40|105.04|101.4|105.01|101.37|105.04|101.4|105.01|101.37|0
1652155550000|2022-05-10 04:05:50|104.97|101.33|105.11|101.47|105.11|101.47|104.97|101.33|0
1652155560000|2022-05-10 04:06:00|105.18|101.54|105.08|101.44|105.18|101.54|105.08|101.44|0
1652155570000|2022-05-10 04:06:10|105.11|101.47|105.15|101.51|105.15|101.51|105.11|101.47|0
1652155580000|2022-05-10 04:06:20|105.18|101.54|105.18|101.54|105.18|101.54|105.18|101.54|0
1652155590000|2022-05-10 04:06:30|105.11|101.47|105.11|101.47|105.11|101.47|105.11|101.47|0
1652155600000|2022-05-10 04:06:40|105.08|101.44|105.04|101.4|105.08|101.44|105.04|101.4|0
1652155610000|2022-05-10 04:06:50|105.08|101.44|105.08|101.44|105.11|101.47|105.08|101.44|0
1652155620000|2022-05-10 04:07:00|105.04|101.4|104.91|101.27|105.04|101.4|104.91|101.27|0
1652155630000|2022-05-10 04:07:10|104.84|101.2|104.8|101.16|104.84|101.2|104.77|101.13|0
1652155640000|2022-05-10 04:07:20|104.84|101.2|104.84|101.2|104.84|101.2|104.84|101.2|0
1652155650000|2022-05-10 04:07:30|104.77|101.13|104.77|101.13|104.77|101.13|104.77|101.13|0
1652155680000|2022-05-10 04:08:00|104.84|101.2|104.97|101.33|104.97|101.33|104.84|101.2|0
1652155690000|2022-05-10 04:08:10|105.11|101.47|104.97|101.33|105.11|101.47|104.97|101.33|0
1652155700000|2022-05-10 04:08:20|105.04|101.4|105.04|101.4|105.04|101.4|105.04|101.4|0
1652155710000|2022-05-10 04:08:30|105.11|101.47|105.11|101.47|105.11|101.47|105.11|101.47|0
1652155720000|2022-05-10 04:08:40|105.14|101.5|105.14|101.5|105.14|101.5|105.14|101.5|0
1652155730000|2022-05-10 04:08:50|105.18|101.54|105.11|101.47|105.18|101.54|105.11|101.47|0
1652155740000|2022-05-10 04:09:00|105.04|101.4|104.97|101.33|105.08|101.44|104.97|101.33|0
1652155750000|2022-05-10 04:09:10|105.11|101.47|105.08|101.44|105.11|101.47|105.08|101.44|0
1652155760000|2022-05-10 04:09:20|105.04|101.4|105.08|101.44|105.11|101.47|105.04|101.4|0
1652155770000|2022-05-10 04:09:30|105.11|101.47|105.11|101.47|105.11|101.47|105.11|101.47|0
1652155780000|2022-05-10 04:09:40|105.04|101.4|104.97|101.33|105.04|101.4|104.97|101.33|0
1652155790000|2022-05-10 04:09:50|104.9|101.26|105.04|101.4|105.04|101.4|104.9|101.26|0
1652155800000|2022-05-10 04:10:00|104.97|101.33|104.94|101.3|104.97|101.33|104.94|101.3|0
1652155810000|2022-05-10 04:10:10|104.9|101.26|104.9|101.26|104.9|101.26|104.9|101.26|0
1652155820000|2022-05-10 04:10:20|104.84|101.2|104.97|101.33|104.97|101.33|104.84|101.2|0
1652155830000|2022-05-10 04:10:30|105.04|101.4|105.04|101.4|105.04|101.4|105.04|101.4|0
1652155860000|2022-05-10 04:11:00|105.07|101.43|105.11|101.47|105.11|101.47|105.07|101.43|0
1652155870000|2022-05-10 04:11:10|105.04|101.4|105.18|101.54|105.18|101.54|105.04|101.4|0
1652155890000|2022-05-10 04:11:30|105.14|101.5|105.18|101.54|105.18|101.54|105.11|101.47|0
1652155900000|2022-05-10 04:11:40|105.14|101.5|105.18|101.54|105.18|101.54|105.14|101.5|0
1652155910000|2022-05-10 04:11:50|105.11|101.47|105.18|101.54|105.18|101.54|105.11|101.47|0
1652155920000|2022-05-10 04:12:00|105.11|101.47|105.18|101.54|105.18|101.54|105.11|101.47|0
1652155970000|2022-05-10 04:12:50|105.14|101.5|105.11|101.47|105.14|101.5|105.11|101.47|0
1652155980000|2022-05-10 04:13:00|105.04|101.4|104.9|101.26|105.04|101.4|104.9|101.26|0
1652156000000|2022-05-10 04:13:20|104.83|101.19|104.83|101.19|104.83|101.19|104.77|101.13|0
1652156010000|2022-05-10 04:13:30|104.9|101.26|105.04|101.4|105.04|101.4|104.9|101.26|0
1652156020000|2022-05-10 04:13:40|104.97|101.33|105.04|101.4|105.04|101.4|104.97|101.33|0
1652156030000|2022-05-10 04:13:50|105.11|101.47|105.11|101.47|105.11|101.47|105.11|101.47|0
1652156040000|2022-05-10 04:14:00|105.07|101.43|105.07|101.43|105.07|101.43|105.04|101.4|0
1652156050000|2022-05-10 04:14:10|105.04|101.4|104.97|101.33|105.04|101.4|104.97|101.33|0
1652156060000|2022-05-10 04:14:20|104.9|101.26|104.97|101.33|104.97|101.33|104.9|101.26|0
1652156080000|2022-05-10 04:14:40|104.94|101.3|104.94|101.3|104.94|101.3|104.94|101.3|0
1652156090000|2022-05-10 04:14:50|104.97|101.33|104.9|101.26|105.04|101.4|104.9|101.26|0
1652156100000|2022-05-10 04:15:00|104.83|101.19|104.83|101.19|104.83|101.19|104.83|101.19|0
1652156120000|2022-05-10 04:15:20|104.9|101.26|104.9|101.26|104.9|101.26|104.9|101.26|0
1652156140000|2022-05-10 04:15:40|104.87|101.23|104.87|101.23|104.87|101.23|104.87|101.23|0
1652156150000|2022-05-10 04:15:50|104.83|101.19|104.9|101.26|104.9|101.26|104.83|101.19|0
1652156170000|2022-05-10 04:16:10|104.97|101.33|104.97|101.33|104.97|101.33|104.97|101.33|0
1652156180000|2022-05-10 04:16:20|104.9|101.26|104.87|101.23|104.9|101.26|104.87|101.23|0
1652156190000|2022-05-10 04:16:30|104.9|101.26|104.9|101.26|104.9|101.26|104.9|101.26|0
1652156200000|2022-05-10 04:16:40|104.83|101.19|104.83|101.19|104.83|101.19|104.83|101.19|0
1652156210000|2022-05-10 04:16:50|104.9|101.26|104.9|101.26|104.9|101.26|104.9|101.26|0
1652156220000|2022-05-10 04:17:00|104.83|101.19|104.83|101.19|104.83|101.19|104.83|101.19|0
1652156230000|2022-05-10 04:17:10|104.9|101.26|104.94|101.3|104.97|101.33|104.9|101.26|0
1652156240000|2022-05-10 04:17:20|104.97|101.33|104.97|101.33|105.04|101.4|104.97|101.33|0
1652156250000|2022-05-10 04:17:30|104.94|101.3|104.9|101.26|104.94|101.3|104.9|101.26|0
1652156260000|2022-05-10 04:17:40|104.83|101.19|104.83|101.19|104.83|101.19|104.83|101.19|0
1652156280000|2022-05-10 04:18:00|104.76|101.12|104.76|101.12|104.76|101.12|104.76|101.12|0
1652156290000|2022-05-10 04:18:10|104.7|101.06|104.56|100.92|104.7|101.06|104.56|100.92|0
1652156300000|2022-05-10 04:18:20|104.7|101.06|104.76|101.12|104.83|101.19|104.7|101.06|0
1652156310000|2022-05-10 04:18:30|104.73|101.09|104.76|101.12|104.76|101.12|104.73|101.09|0
1652156320000|2022-05-10 04:18:40|104.83|101.19|104.76|101.12|104.83|101.19|104.76|101.12|0
1652156340000|2022-05-10 04:19:00|104.7|101.06|104.7|101.06|104.7|101.06|104.7|101.06|0
1652156350000|2022-05-10 04:19:10|104.63|100.99|104.63|100.99|104.63|100.99|104.63|100.99|0
1652156360000|2022-05-10 04:19:20|104.7|101.06|104.7|101.06|104.7|101.06|104.7|101.06|0
1652156370000|2022-05-10 04:19:30|104.83|101.19|104.87|101.23|104.9|101.26|104.83|101.19|0
1652156380000|2022-05-10 04:19:40|104.83|101.19|104.83|101.19|104.83|101.19|104.83|101.19|0
1652156410000|2022-05-10 04:20:10|104.9|101.26|104.87|101.23|104.9|101.26|104.83|101.19|0
1652156420000|2022-05-10 04:20:20|104.83|101.19|104.83|101.19|104.87|101.23|104.83|101.19|0
1652156430000|2022-05-10 04:20:30|104.8|101.16|104.8|101.16|104.8|101.16|104.8|101.16|0
1652156440000|2022-05-10 04:20:40|104.83|101.19|104.83|101.19|104.83|101.19|104.83|101.19|0
1652156450000|2022-05-10 04:20:50|104.87|101.23|104.83|101.19|104.87|101.23|104.83|101.19|0
1652156460000|2022-05-10 04:21:00|104.87|101.23|105|101.36|105.04|101.4|104.87|101.23|0
1652156470000|2022-05-10 04:21:10|104.97|101.33|105.04|101.4|105.04|101.4|104.97|101.33|0
1652156490000|2022-05-10 04:21:30|104.97|101.33|104.97|101.33|104.97|101.33|104.97|101.33|0
1652156500000|2022-05-10 04:21:40|105.04|101.4|105.04|101.4|105.04|101.4|105|101.36|0
1652156510000|2022-05-10 04:21:50|104.97|101.33|104.97|101.33|104.97|101.33|104.97|101.33|0
1652156520000|2022-05-10 04:22:00|104.93|101.29|104.97|101.33|104.97|101.33|104.93|101.29|0
1652156530000|2022-05-10 04:22:10|105|101.36|105.04|101.4|105.04|101.4|105|101.36|0
1652156550000|2022-05-10 04:22:30|104.97|101.33|104.97|101.33|104.97|101.33|104.97|101.33|0
1652156560000|2022-05-10 04:22:40|105|101.36|105|101.36|105|101.36|105|101.36|0
1652156570000|2022-05-10 04:22:50|105.04|101.4|105.04|101.4|105.04|101.4|105.04|101.4|0
1652156580000|2022-05-10 04:23:00|105|101.36|104.97|101.33|105|101.36|104.97|101.33|0
1652156590000|2022-05-10 04:23:10|104.93|101.29|104.93|101.29|104.93|101.29|104.93|101.29|0
1652156600000|2022-05-10 04:23:20|104.9|101.26|104.83|101.19|104.9|101.26|104.83|101.19|0
1652156620000|2022-05-10 04:23:40|104.86|101.22|104.76|101.12|104.86|101.22|104.76|101.12|0
1652156640000|2022-05-10 04:24:00|104.8|101.16|104.76|101.12|104.8|101.16|104.76|101.12|0
1652156650000|2022-05-10 04:24:10|104.73|101.09|104.8|101.16|104.8|101.16|104.73|101.09|0
1652156660000|2022-05-10 04:24:20|104.76|101.12|104.69|101.05|104.76|101.12|104.69|101.05|0
1652156670000|2022-05-10 04:24:30|104.63|100.99|104.69|101.05|104.69|101.05|104.63|100.99|0
1652156680000|2022-05-10 04:24:40|104.73|101.09|104.69|101.05|104.73|101.09|104.69|101.05|0
1652156700000|2022-05-10 04:25:00|104.76|101.12|104.76|101.12|104.76|101.12|104.73|101.09|0
1652156710000|2022-05-10 04:25:10|104.8|101.16|104.83|101.19|104.83|101.19|104.8|101.16|0
1652156720000|2022-05-10 04:25:20|104.76|101.12|104.83|101.19|104.83|101.19|104.76|101.12|0
1652156730000|2022-05-10 04:25:30|104.9|101.26|104.9|101.26|104.97|101.33|104.9|101.26|0
1652156740000|2022-05-10 04:25:40|104.83|101.19|104.83|101.19|104.83|101.19|104.83|101.19|0
1652156750000|2022-05-10 04:25:50|104.86|101.22|104.83|101.19|104.86|101.22|104.83|101.19|0
1652156760000|2022-05-10 04:26:00|104.79|101.15|104.69|101.05|104.79|101.15|104.69|101.05|0
1652156770000|2022-05-10 04:26:10|104.73|101.09|104.76|101.12|104.76|101.12|104.73|101.09|0
1652156780000|2022-05-10 04:26:20|104.73|101.09|104.69|101.05|104.73|101.09|104.69|101.05|0
1652156790000|2022-05-10 04:26:30|104.76|101.12|104.76|101.12|104.76|101.12|104.76|101.12|0
1652156800000|2022-05-10 04:26:40|104.83|101.19|104.97|101.33|104.97|101.33|104.83|101.19|0
1652156810000|2022-05-10 04:26:50|104.93|101.29|104.86|101.22|104.93|101.29|104.83|101.19|0
1652156820000|2022-05-10 04:27:00|104.97|101.33|105|101.36|105|101.36|104.97|101.33|0
1652156830000|2022-05-10 04:27:10|104.97|101.33|105.04|101.4|105.04|101.4|104.97|101.33|0
1652156840000|2022-05-10 04:27:20|104.97|101.33|104.9|101.26|105.04|101.4|104.9|101.26|0
1652156850000|2022-05-10 04:27:30|104.86|101.22|105.04|101.4|105.04|101.4|104.86|101.22|0
1652156860000|2022-05-10 04:27:40|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652156880000|2022-05-10 04:28:00|105.07|101.43|105.1|101.46|105.1|101.46|105.07|101.43|0
1652156900000|2022-05-10 04:28:20|105.04|101.4|104.97|101.33|105.07|101.43|104.97|101.33|0
1652156910000|2022-05-10 04:28:30|105.07|101.43|104.97|101.33|105.07|101.43|104.97|101.33|0
1652156920000|2022-05-10 04:28:40|105|101.36|105.04|101.4|105.04|101.4|105|101.36|0
1652156950000|2022-05-10 04:29:10|104.97|101.33|104.97|101.33|104.97|101.33|104.97|101.33|0
1652156960000|2022-05-10 04:29:20|105|101.36|105|101.36|105|101.36|105|101.36|0
1652156970000|2022-05-10 04:29:30|105.04|101.4|105.04|101.4|105.07|101.43|105.04|101.4|0
1652156980000|2022-05-10 04:29:40|105|101.36|104.9|101.26|105|101.36|104.83|101.19|0
1652157030000|2022-05-10 04:30:30|104.97|101.33|104.97|101.33|104.97|101.33|104.97|101.33|0
1652157040000|2022-05-10 04:30:40|105.04|101.4|105.04|101.4|105.04|101.4|105.04|101.4|0
1652157050000|2022-05-10 04:30:50|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157060000|2022-05-10 04:31:00|105.03|101.39|104.97|101.33|105.03|101.39|104.97|101.33|0
1652157080000|2022-05-10 04:31:20|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652157090000|2022-05-10 04:31:30|105.1|101.46|105.14|101.5|105.14|101.5|105.1|101.46|0
1652157100000|2022-05-10 04:31:40|105.1|101.46|105.03|101.39|105.17|101.53|105.03|101.39|0
1652157110000|2022-05-10 04:31:50|105.07|101.43|105.1|101.46|105.1|101.46|105.07|101.43|0
1652157120000|2022-05-10 04:32:00|105.03|101.39|105.07|101.43|105.1|101.46|105.03|101.39|0
1652157130000|2022-05-10 04:32:10|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652157140000|2022-05-10 04:32:20|105.1|101.46|105.03|101.39|105.1|101.46|105.03|101.39|0
1652157150000|2022-05-10 04:32:30|105.07|101.43|105.03|101.39|105.07|101.43|105.03|101.39|0
1652157160000|2022-05-10 04:32:40|105.07|101.43|105.03|101.39|105.07|101.43|105.03|101.39|0
1652157170000|2022-05-10 04:32:50|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157190000|2022-05-10 04:33:10|105.14|101.5|105.17|101.53|105.17|101.53|105.14|101.5|0
1652157240000|2022-05-10 04:34:00|105.1|101.46|105.07|101.43|105.14|101.5|105.07|101.43|0
1652157250000|2022-05-10 04:34:10|105.03|101.39|105.17|101.53|105.17|101.53|105.03|101.39|0
1652157260000|2022-05-10 04:34:20|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157270000|2022-05-10 04:34:30|105.17|101.53|105.17|101.53|105.17|101.53|105.17|101.53|0
1652157290000|2022-05-10 04:34:50|104.83|101.19|104.76|101.12|104.9|101.26|104.76|101.12|0
1652157300000|2022-05-10 04:35:00|104.83|101.19|104.69|101.05|104.83|101.19|104.69|101.05|0
1652157310000|2022-05-10 04:35:10|104.79|101.15|104.76|101.12|104.83|101.19|104.76|101.12|0
1652157320000|2022-05-10 04:35:20|104.69|101.05|104.76|101.12|104.76|101.12|104.69|101.05|0
1652157330000|2022-05-10 04:35:30|104.79|101.15|104.83|101.19|104.83|101.19|104.79|101.15|0
1652157340000|2022-05-10 04:35:40|104.69|101.05|104.69|101.05|104.69|101.05|104.69|101.05|0
1652157350000|2022-05-10 04:35:50|104.72|101.08|104.48|100.84|104.72|101.08|104.48|100.84|0
1652157360000|2022-05-10 04:36:00|104.55|100.91|104.62|100.98|104.62|100.98|104.55|100.91|0
1652157370000|2022-05-10 04:36:10|104.55|100.91|104.55|100.91|104.55|100.91|104.55|100.91|0
1652157400000|2022-05-10 04:36:40|104.62|100.98|104.62|100.98|104.62|100.98|104.62|100.98|0
1652157410000|2022-05-10 04:36:50|104.96|101.32|105.03|101.39|105.03|101.39|104.96|101.32|0
1652157420000|2022-05-10 04:37:00|105|101.36|104.96|101.32|105.07|101.43|104.96|101.32|0
1652157430000|2022-05-10 04:37:10|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652157440000|2022-05-10 04:37:20|105.07|101.43|105.07|101.43|105.07|101.43|105.07|101.43|0
1652157450000|2022-05-10 04:37:30|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652157460000|2022-05-10 04:37:40|105.1|101.46|105.1|101.46|105.13|101.49|105.1|101.46|0
1652157470000|2022-05-10 04:37:50|105.07|101.43|105.03|101.39|105.07|101.43|105.03|101.39|0
1652157480000|2022-05-10 04:38:00|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157490000|2022-05-10 04:38:10|105.17|101.53|105.17|101.53|105.17|101.53|105.17|101.53|0
1652157500000|2022-05-10 04:38:20|105.13|101.49|105.1|101.46|105.17|101.53|105.1|101.46|0
1652157520000|2022-05-10 04:38:40|105.17|101.53|105.13|101.49|105.17|101.53|105.13|101.49|0
1652157530000|2022-05-10 04:38:50|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157540000|2022-05-10 04:39:00|105.13|101.49|105.17|101.53|105.17|101.53|105.13|101.49|0
1652157550000|2022-05-10 04:39:10|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157560000|2022-05-10 04:39:20|105.07|101.43|105.03|101.39|105.1|101.46|105.03|101.39|0
1652157570000|2022-05-10 04:39:30|105|101.36|104.96|101.32|105|101.36|104.96|101.32|0
1652157610000|2022-05-10 04:40:10|104.93|101.29|104.93|101.29|104.93|101.29|104.93|101.29|0
1652157620000|2022-05-10 04:40:20|104.89|101.25|104.96|101.32|104.96|101.32|104.89|101.25|0
1652157630000|2022-05-10 04:40:30|104.93|101.29|104.96|101.32|104.96|101.32|104.89|101.25|0
1652157640000|2022-05-10 04:40:40|105.03|101.39|105.03|101.39|105.03|101.39|104.96|101.32|0
1652157660000|2022-05-10 04:41:00|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157670000|2022-05-10 04:41:10|105.06|101.42|105.1|101.46|105.1|101.46|105.06|101.42|0
1652157690000|2022-05-10 04:41:30|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652157700000|2022-05-10 04:41:40|105|101.36|104.96|101.32|105|101.36|104.96|101.32|0
1652157710000|2022-05-10 04:41:50|104.93|101.29|104.93|101.29|104.96|101.32|104.93|101.29|0
1652157720000|2022-05-10 04:42:00|104.89|101.25|104.89|101.25|104.89|101.25|104.89|101.25|0
1652157730000|2022-05-10 04:42:10|104.96|101.32|104.96|101.32|104.96|101.32|104.96|101.32|0
1652157740000|2022-05-10 04:42:20|104.89|101.25|104.96|101.32|104.96|101.32|104.89|101.25|0
1652157750000|2022-05-10 04:42:30|104.93|101.29|104.96|101.32|104.96|101.32|104.93|101.29|0
1652157760000|2022-05-10 04:42:40|104.93|101.29|104.96|101.32|104.96|101.32|104.93|101.29|0
1652157770000|2022-05-10 04:42:50|105.03|101.39|105.1|101.46|105.1|101.46|105.03|101.39|0
1652157790000|2022-05-10 04:43:10|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652157810000|2022-05-10 04:43:30|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157830000|2022-05-10 04:43:50|105.03|101.39|105.06|101.42|105.06|101.42|105.03|101.39|0
1652157840000|2022-05-10 04:44:00|105.03|101.39|105.1|101.46|105.1|101.46|105.03|101.39|0
1652157850000|2022-05-10 04:44:10|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652157880000|2022-05-10 04:44:40|105.1|101.46|105.03|101.39|105.1|101.46|105.03|101.39|0
1652157900000|2022-05-10 04:45:00|104.93|101.29|104.93|101.29|104.93|101.29|104.93|101.29|0
1652157910000|2022-05-10 04:45:10|104.89|101.25|104.89|101.25|104.89|101.25|104.89|101.25|0
1652157930000|2022-05-10 04:45:30|104.96|101.32|104.96|101.32|104.96|101.32|104.96|101.32|0
1652157940000|2022-05-10 04:45:40|104.99|101.35|105.1|101.46|105.1|101.46|104.99|101.35|0
1652157950000|2022-05-10 04:45:50|105.17|101.53|105.17|101.53|105.17|101.53|105.17|101.53|0
1652157960000|2022-05-10 04:46:00|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652157970000|2022-05-10 04:46:10|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652157980000|2022-05-10 04:46:20|105.17|101.53|105.17|101.53|105.17|101.53|105.17|101.53|0
1652158010000|2022-05-10 04:46:50|105.1|101.46|105.17|101.53|105.17|101.53|105.1|101.46|0
1652158050000|2022-05-10 04:47:30|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652158060000|2022-05-10 04:47:40|105.03|101.39|105.1|101.46|105.1|101.46|105.03|101.39|0
1652158070000|2022-05-10 04:47:50|105.17|101.53|105.13|101.49|105.17|101.53|105.1|101.46|0
1652158080000|2022-05-10 04:48:00|105.1|101.46|105.17|101.53|105.17|101.53|105.1|101.46|0
1652158110000|2022-05-10 04:48:30|105.1|101.46|105.03|101.39|105.1|101.46|105.03|101.39|0
1652158120000|2022-05-10 04:48:40|105.1|101.46|105.17|101.53|105.17|101.53|105.1|101.46|0
1652158130000|2022-05-10 04:48:50|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652158140000|2022-05-10 04:49:00|105.17|101.53|105.17|101.53|105.17|101.53|105.17|101.53|0
1652158170000|2022-05-10 04:49:30|105.1|101.46|105.1|101.46|105.1|101.46|105.1|101.46|0
1652158180000|2022-05-10 04:49:40|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652158200000|2022-05-10 04:50:00|104.96|101.32|104.96|101.32|104.96|101.32|104.96|101.32|0
1652158220000|2022-05-10 04:50:20|105.1|101.46|105.03|101.39|105.1|101.46|105.03|101.39|0
1652158230000|2022-05-10 04:50:30|104.96|101.32|104.96|101.32|104.96|101.32|104.96|101.32|0
1652158240000|2022-05-10 04:50:40|105.03|101.39|104.89|101.25|105.03|101.39|104.82|101.18|0
1652158250000|2022-05-10 04:50:50|104.96|101.32|104.96|101.32|104.96|101.32|104.96|101.32|0
1652158260000|2022-05-10 04:51:00|104.89|101.25|104.92|101.28|104.92|101.28|104.89|101.25|0
1652158270000|2022-05-10 04:51:10|104.96|101.32|104.85|101.21|104.96|101.32|104.85|101.21|0
1652158280000|2022-05-10 04:51:20|104.82|101.18|104.82|101.18|104.82|101.18|104.82|101.18|0
1652158330000|2022-05-10 04:52:10|104.89|101.25|104.96|101.32|104.96|101.32|104.89|101.25|0
1652158350000|2022-05-10 04:52:30|104.89|101.25|104.89|101.25|104.89|101.25|104.89|101.25|0
1652158360000|2022-05-10 04:52:40|104.85|101.21|104.82|101.18|104.85|101.21|104.82|101.18|0
1652158390000|2022-05-10 04:53:10|104.89|101.25|104.89|101.25|104.89|101.25|104.89|101.25|0
1652158400000|2022-05-10 04:53:20|104.82|101.18|104.82|101.18|104.82|101.18|104.82|101.18|0
1652158420000|2022-05-10 04:53:40|104.89|101.25|104.89|101.25|104.89|101.25|104.89|101.25|0
1652158430000|2022-05-10 04:53:50|104.96|101.32|104.96|101.32|104.96|101.32|104.96|101.32|0
1652158440000|2022-05-10 04:54:00|104.89|101.25|104.89|101.25|104.89|101.25|104.89|101.25|0
1652158460000|2022-05-10 04:54:20|104.85|101.21|104.85|101.21|104.85|101.21|104.85|101.21|0
1652158470000|2022-05-10 04:54:30|104.89|101.25|104.78|101.14|104.89|101.25|104.78|101.14|0
1652158480000|2022-05-10 04:54:40|104.75|101.11|104.75|101.11|104.82|101.18|104.75|101.11|0
1652158500000|2022-05-10 04:55:00|104.61|100.97|104.61|100.97|104.61|100.97|104.61|100.97|0
1652158520000|2022-05-10 04:55:20|104.68|101.04|104.61|100.97|104.68|101.04|104.61|100.97|0
1652158530000|2022-05-10 04:55:30|104.55|100.91|104.55|100.91|104.55|100.91|104.55|100.91|0
1652158540000|2022-05-10 04:55:40|104.61|100.97|104.55|100.91|104.61|100.97|104.55|100.91|0
1652158560000|2022-05-10 04:56:00|104.48|100.84|104.48|100.84|104.51|100.87|104.48|100.84|0
1652158570000|2022-05-10 04:56:10|104.51|100.87|104.61|100.97|104.61|100.97|104.51|100.87|0
1652158590000|2022-05-10 04:56:30|104.55|100.91|104.55|100.91|104.55|100.91|104.55|100.91|0
1652158610000|2022-05-10 04:56:50|104.48|100.84|104.55|100.91|104.55|100.91|104.48|100.84|0
1652158620000|2022-05-10 04:57:00|104.68|101.04|104.96|101.32|104.96|101.32|104.68|101.04|0
1652158630000|2022-05-10 04:57:10|104.89|101.25|104.89|101.25|104.92|101.28|104.89|101.25|0
1652158640000|2022-05-10 04:57:20|104.96|101.32|105.16|101.52|105.16|101.52|104.96|101.32|0
1652158650000|2022-05-10 04:57:30|105.09|101.45|105.06|101.42|105.09|101.45|105.06|101.42|0
1652158660000|2022-05-10 04:57:40|105.03|101.39|105.03|101.39|105.03|101.39|105.03|101.39|0
1652158680000|2022-05-10 04:58:00|105.09|101.45|105.09|101.45|105.09|101.45|105.09|101.45|0
1652158690000|2022-05-10 04:58:10|105.16|101.52|105.16|101.52|105.16|101.52|105.16|101.52|0
1652158720000|2022-05-10 04:58:40|105.09|101.45|105.09|101.45|105.09|101.45|105.09|101.45|0
1652158730000|2022-05-10 04:58:50|105.06|101.42|105.06|101.42|105.06|101.42|105.03|101.39|0
1652158740000|2022-05-10 04:59:00|105.03|101.39|105.09|101.45|105.09|101.45|105.03|101.39|0
1652158760000|2022-05-10 04:59:20|105.06|101.42|105.03|101.39|105.06|101.42|105.03|101.39|0
1652158770000|2022-05-10 04:59:30|104.99|101.35|104.99|101.35|104.99|101.35|104.99|101.35|0
1652158780000|2022-05-10 04:59:40|104.89|101.25|104.89|101.25|104.89|101.25|104.82|101.18|0
1652158790000|2022-05-10 04:59:50|104.85|101.21|104.82|101.18|104.85|101.21|104.82|101.18|0
1652158800000|2022-05-10 05:00:00|104.78|101.14|105.02|101.38|105.02|101.38|104.75|101.11|0
1652158810000|2022-05-10 05:00:10|105.06|101.42|105.02|101.38|105.06|101.42|105.02|101.38|0
1652158820000|2022-05-10 05:00:20|105.06|101.42|104.96|101.32|105.06|101.42|104.96|101.32|0
1652158830000|2022-05-10 05:00:30|105.02|101.38|104.96|101.32|105.09|101.45|104.96|101.32|0
1652158840000|2022-05-10 05:00:40|104.92|101.28|104.75|101.11|104.92|101.28|104.75|101.11|0
1652158850000|2022-05-10 05:00:50|104.68|101.04|104.82|101.18|104.82|101.18|104.68|101.04|0
1652158860000|2022-05-10 05:01:00|104.85|101.21|104.89|101.25|104.96|101.32|104.85|101.21|0
1652158870000|2022-05-10 05:01:10|104.96|101.32|104.96|101.32|104.96|101.32|104.96|101.32|0
1652158880000|2022-05-10 05:01:20|104.99|101.35|104.82|101.18|104.99|101.35|104.82|101.18|0
1652158890000|2022-05-10 05:01:30|104.89|101.25|104.89|101.25|104.89|101.25|104.89|101.25|0
1652158900000|2022-05-10 05:01:40|104.85|101.21|105.09|101.45|105.09|101.45|104.85|101.21|0
1652158920000|2022-05-10 05:02:00|105.16|101.52|105.16|101.52|105.16|101.52|105.16|101.52|0
1652159010000|2022-05-10 05:03:30|105.09|101.45|105.09|101.45|105.09|101.45|105.09|101.45|0
1652159030000|2022-05-10 05:03:50|104.95|101.31|104.95|101.31|104.95|101.31|104.95|101.31|0
1652159040000|2022-05-10 05:04:00|104.99|101.35|104.99|101.35|104.99|101.35|104.99|101.35|0
1652159050000|2022-05-10 05:04:10|104.95|101.31|104.95|101.31|104.95|101.31|104.95|101.31|0
1652159060000|2022-05-10 05:04:20|104.89|101.25|104.89|101.25|104.89|101.25|104.89|101.25|0
1652159070000|2022-05-10 05:04:30|104.82|101.18|104.82|101.18|104.82|101.18|104.82|101.18|0
1652159080000|2022-05-10 05:04:40|104.75|101.11|104.47|100.83|104.75|101.11|104.47|100.83|0
1652159090000|2022-05-10 05:04:50|104.3|100.66|104.47|100.83|104.47|100.83|104.27|100.63|0
1652159100000|2022-05-10 05:05:00|104.54|100.9|104.51|100.87|104.54|100.9|104.51|100.87|0
1652159110000|2022-05-10 05:05:10|104.75|101.11|104.82|101.18|104.82|101.18|104.75|101.11|0
1652159120000|2022-05-10 05:05:20|104.89|101.25|105.09|101.45|105.09|101.45|104.89|101.25|0
1652159130000|2022-05-10 05:05:30|105.02|101.38|105.09|101.45|105.09|101.45|105.02|101.38|0
1652159140000|2022-05-10 05:05:40|105.16|101.52|105.09|101.45|105.16|101.52|105.09|101.45|0
1652159150000|2022-05-10 05:05:50|105.12|101.48|105.09|101.45|105.12|101.48|105.09|101.45|0
1652159160000|2022-05-10 05:06:00|105.02|101.38|105.16|101.52|105.16|101.52|105.02|101.38|0
1652159170000|2022-05-10 05:06:10|105.09|101.45|105.09|101.45|105.09|101.45|105.06|101.42|0
1652159180000|2022-05-10 05:06:20|105.16|101.52|105.09|101.45|105.16|101.52|105.09|101.45|0
1652159190000|2022-05-10 05:06:30|105.16|101.52|105.09|101.45|105.16|101.52|105.09|101.45|0
1652159200000|2022-05-10 05:06:40|105.16|101.52|105.16|101.52|105.16|101.52|105.16|101.52|0
1652159210000|2022-05-10 05:06:50|105.09|101.45|105.12|101.48|105.12|101.48|105.09|101.45|0
1652159220000|2022-05-10 05:07:00|105.16|101.52|104.95|101.31|105.16|101.52|104.95|101.31|0
1652159230000|2022-05-10 05:07:10|105.02|101.38|105.09|101.45|105.09|101.45|105.02|101.38|0
1652159240000|2022-05-10 05:07:20|105.02|101.38|105.09|101.45|105.09|101.45|105.02|101.38|0
1652159250000|2022-05-10 05:07:30|105.16|101.52|105.85|102.21|105.85|102.21|105.16|101.52|0
1652159260000|2022-05-10 05:07:40|105.78|102.14|105.64|102|105.78|102.14|105.64|102|0
1652159270000|2022-05-10 05:07:50|105.61|101.97|105.71|102.07|105.78|102.14|105.61|101.97|0
1652159280000|2022-05-10 05:08:00|105.64|102|105.78|102.14|105.78|102.14|105.64|102|0
1652159290000|2022-05-10 05:08:10|105.64|102|105.57|101.93|105.64|102|105.57|101.93|0
1652159300000|2022-05-10 05:08:20|105.5|101.86|105.64|102|105.64|102|105.5|101.86|0
1652159310000|2022-05-10 05:08:30|105.71|102.07|105.85|102.21|105.85|102.21|105.71|102.07|0
1652159320000|2022-05-10 05:08:40|106.33|102.69|106.2|102.56|106.33|102.69|106.2|102.56|0
1652159330000|2022-05-10 05:08:50|106.26|102.62|106.33|102.69|106.33|102.69|106.26|102.62|0
1652159340000|2022-05-10 05:09:00|106.26|102.62|106.33|102.69|106.33|102.69|106.26|102.62|0
1652159350000|2022-05-10 05:09:10|106.4|102.76|106.4|102.76|106.4|102.76|106.33|102.69|0
1652159360000|2022-05-10 05:09:20|106.33|102.69|106.37|102.73|106.37|102.73|106.26|102.62|0
1652159370000|2022-05-10 05:09:30|106.33|102.69|106.16|102.52|106.33|102.69|106.16|102.52|0
1652159380000|2022-05-10 05:09:40|106.13|102.49|106.26|102.62|106.26|102.62|106.13|102.49|0
1652159390000|2022-05-10 05:09:50|106.2|102.56|106.19|102.55|106.2|102.56|106.19|102.55|0
1652159400000|2022-05-10 05:10:00|106.13|102.49|106.33|102.69|106.33|102.69|106.13|102.49|0
1652159410000|2022-05-10 05:10:10|106.26|102.62|106.4|102.76|106.4|102.76|106.26|102.62|0
1652159420000|2022-05-10 05:10:20|106.33|102.69|106.4|102.76|106.4|102.76|106.33|102.69|0
1652159430000|2022-05-10 05:10:30|106.37|102.73|106.4|102.76|106.4|102.76|106.37|102.73|0
1652159440000|2022-05-10 05:10:40|106.37|102.73|106.37|102.73|106.37|102.73|106.37|102.73|0
1652159450000|2022-05-10 05:10:50|106.4|102.76|106.4|102.76|106.4|102.76|106.4|102.76|0
1652159460000|2022-05-10 05:11:00|106.33|102.69|106.4|102.76|106.4|102.76|106.33|102.69|0
1652159480000|2022-05-10 05:11:20|106.33|102.69|106.26|102.62|106.33|102.69|106.26|102.62|0
1652159490000|2022-05-10 05:11:30|106.33|102.69|106.26|102.62|106.33|102.69|106.26|102.62|0
1652159510000|2022-05-10 05:11:50|106.33|102.69|106.33|102.69|106.33|102.69|106.33|102.69|0
1652159520000|2022-05-10 05:12:00|106.26|102.62|106.19|102.55|106.33|102.69|106.19|102.55|0
1652159530000|2022-05-10 05:12:10|106.33|102.69|106.4|102.76|106.4|102.76|106.33|102.69|0
1652159580000|2022-05-10 05:13:00|106.33|102.69|106.26|102.62|106.33|102.69|106.26|102.62|0
1652159590000|2022-05-10 05:13:10|106.33|102.69|106.33|102.69|106.33|102.69|106.33|102.69|0
1652159600000|2022-05-10 05:13:20|106.4|102.76|106.4|102.76|106.4|102.76|106.4|102.76|0
1652159610000|2022-05-10 05:13:30|106.33|102.69|106.26|102.62|106.33|102.69|106.26|102.62|0
1652159620000|2022-05-10 05:13:40|106.37|102.73|106.33|102.69|106.37|102.73|106.33|102.69|0
1652159630000|2022-05-10 05:13:50|106.4|102.76|106.33|102.69|106.4|102.76|106.33|102.69|0
1652159640000|2022-05-10 05:14:00|106.4|102.76|106.4|102.76|106.4|102.76|106.4|102.76|0
1652159710000|2022-05-10 05:15:10|106.33|102.69|106.33|102.69|106.33|102.69|106.33|102.69|0
1652159720000|2022-05-10 05:15:20|106.26|102.62|106.19|102.55|106.26|102.62|106.19|102.55|0
1652159730000|2022-05-10 05:15:30|106.12|102.48|106.26|102.62|106.26|102.62|106.12|102.48|0
1652159740000|2022-05-10 05:15:40|106.19|102.55|106.05|102.41|106.19|102.55|106.05|102.41|0
1652159750000|2022-05-10 05:15:50|106.12|102.48|106.12|102.48|106.12|102.48|106.12|102.48|0
1652159760000|2022-05-10 05:16:00|106.05|102.41|106.05|102.41|106.05|102.41|106.05|102.41|0
1652159770000|2022-05-10 05:16:10|106.02|102.38|105.92|102.28|106.02|102.38|105.92|102.28|0
1652159780000|2022-05-10 05:16:20|105.95|102.31|105.98|102.34|105.98|102.34|105.95|102.31|0
1652159790000|2022-05-10 05:16:30|105.92|102.28|105.85|102.21|106.02|102.38|105.85|102.21|0
1652159800000|2022-05-10 05:16:40|105.81|102.17|106.02|102.38|106.05|102.41|105.81|102.17|0
1652159810000|2022-05-10 05:16:50|106.05|102.41|106.05|102.41|106.12|102.48|106.05|102.41|0
1652159820000|2022-05-10 05:17:00|106.09|102.45|105.92|102.28|106.09|102.45|105.92|102.28|0
1652159830000|2022-05-10 05:17:10|105.88|102.24|105.98|102.34|105.98|102.34|105.88|102.24|0
1652159840000|2022-05-10 05:17:20|106.05|102.41|106.12|102.48|106.12|102.48|105.98|102.34|0
1652159850000|2022-05-10 05:17:30|106.05|102.41|106.05|102.41|106.05|102.41|106.05|102.41|0
1652159860000|2022-05-10 05:17:40|105.95|102.31|105.88|102.24|105.98|102.34|105.88|102.24|0
1652159870000|2022-05-10 05:17:50|105.92|102.28|105.98|102.34|105.98|102.34|105.88|102.24|0
1652159880000|2022-05-10 05:18:00|106.05|102.41|106.05|102.41|106.05|102.41|106.05|102.41|0
1652159890000|2022-05-10 05:18:10|106.12|102.48|106.12|102.48|106.12|102.48|106.12|102.48|0
1652159900000|2022-05-10 05:18:20|106.05|102.41|106.19|102.55|106.19|102.55|106.05|102.41|0
1652159910000|2022-05-10 05:18:30|106.29|102.65|106.33|102.69|106.33|102.69|106.26|102.62|0
1652159920000|2022-05-10 05:18:40|106.4|102.76|106.4|102.76|106.4|102.76|106.4|102.76|0
1652159930000|2022-05-10 05:18:50|106.33|102.69|106.33|102.69|106.33|102.69|106.33|102.69|0
1652159940000|2022-05-10 05:19:00|106.26|102.62|106.26|102.62|106.26|102.62|106.23|102.59|0
1652159950000|2022-05-10 05:19:10|106.33|102.69|106.33|102.69|106.33|102.69|106.33|102.69|0
1652159960000|2022-05-10 05:19:20|106.29|102.65|106.29|102.65|106.29|102.65|106.29|102.65|0
1652159970000|2022-05-10 05:19:30|106.26|102.62|106.26|102.62|106.26|102.62|106.26|102.62|0
1652159980000|2022-05-10 05:19:40|106.19|102.55|106.19|102.55|106.19|102.55|106.19|102.55|0
1652159990000|2022-05-10 05:19:50|106.22|102.58|106.33|102.69|106.33|102.69|106.22|102.58|0
1652160000000|2022-05-10 05:20:00|106.29|102.65|106.26|102.62|106.29|102.65|106.26|102.62|0
1652160010000|2022-05-10 05:20:10|106.22|102.58|106.12|102.48|106.22|102.58|106.12|102.48|0
1652160020000|2022-05-10 05:20:20|106.19|102.55|106.19|102.55|106.19|102.55|106.16|102.52|0
1652160040000|2022-05-10 05:20:40|106.22|102.58|106.22|102.58|106.26|102.62|106.22|102.58|0
1652160050000|2022-05-10 05:20:50|106.19|102.55|106.12|102.48|106.19|102.55|106.05|102.41|0
1652160060000|2022-05-10 05:21:00|106.09|102.45|106.09|102.45|106.12|102.48|106.09|102.45|0
1652160070000|2022-05-10 05:21:10|105.91|102.27|105.98|102.34|105.98|102.34|105.91|102.27|0
1652160080000|2022-05-10 05:21:20|105.91|102.27|105.84|102.2|105.91|102.27|105.78|102.14|0
1652160090000|2022-05-10 05:21:30|104.81|101.17|106.81|103.17|106.95|103.31|104.81|101.17|0
1652160100000|2022-05-10 05:21:40|106.67|103.03|106.71|103.07|106.74|103.1|106.67|103.03|0
1652160110000|2022-05-10 05:21:50|106.74|103.1|107.02|103.38|107.02|103.38|106.74|103.1|0
1652160120000|2022-05-10 05:22:00|106.74|103.1|107.78|104.14|107.78|104.14|106.74|103.1|0
1652160130000|2022-05-10 05:22:10|107.75|104.11|108.68|105.04|108.75|105.11|107.71|104.07|0
1652160140000|2022-05-10 05:22:20|104.47|100.83|104.57|100.93|104.6|100.96|104.47|100.83|0
1652160150000|2022-05-10 05:22:30|104.53|100.89|103.4|99.76|104.53|100.89|103.4|99.76|0
1652160160000|2022-05-10 05:22:40|103.43|99.79|105.5|101.86|105.5|101.86|103.43|99.79|0
1652160170000|2022-05-10 05:22:50|105.43|101.79|105.36|101.72|105.43|101.79|105.36|101.72|0
1652160180000|2022-05-10 05:23:00|105.43|101.79|105.29|101.65|105.5|101.86|105.29|101.65|0
1652160190000|2022-05-10 05:23:10|105.46|101.82|105.64|102|105.64|102|105.46|101.82|0
1652160200000|2022-05-10 05:23:20|105.71|102.07|105.64|102|105.71|102.07|105.64|102|0
1652160210000|2022-05-10 05:23:30|105.71|102.07|105.43|101.79|105.71|102.07|105.43|101.79|0
1652160220000|2022-05-10 05:23:40|105.39|101.75|105.43|101.79|105.43|101.79|105.39|101.75|0
1652160230000|2022-05-10 05:23:50|105.36|101.72|105.39|101.75|105.39|101.75|105.36|101.72|0
1652160240000|2022-05-10 05:24:00|105.36|101.72|105.29|101.65|105.36|101.72|105.29|101.65|0
1652160250000|2022-05-10 05:24:10|105.32|101.68|105.36|101.72|105.36|101.72|105.29|101.65|0
1652160260000|2022-05-10 05:24:20|105.39|101.75|105.46|101.82|105.46|101.82|105.36|101.72|0
1652160270000|2022-05-10 05:24:30|105.57|101.93|105.64|102|105.67|102.03|105.57|101.93|0
1652160280000|2022-05-10 05:24:40|105.57|101.93|105.57|101.93|105.57|101.93|105.57|101.93|0
1652160290000|2022-05-10 05:24:50|105.5|101.86|105.64|102|105.71|102.07|105.5|101.86|0
1652160300000|2022-05-10 05:25:00|105.67|102.03|105.64|102|105.67|102.03|105.64|102|0
1652160310000|2022-05-10 05:25:10|105.6|101.96|105.71|102.07|105.71|102.07|105.6|101.96|0
1652160320000|2022-05-10 05:25:20|105.64|102|105.64|102|105.64|102|105.64|102|0
1652160330000|2022-05-10 05:25:30|105.6|101.96|105.64|102|105.64|102|105.57|101.93|0
1652160340000|2022-05-10 05:25:40|105.71|102.07|105.71|102.07|105.71|102.07|105.71|102.07|0
1652160350000|2022-05-10 05:25:50|105.77|102.13|105.91|102.27|105.98|102.34|105.77|102.13|0
1652160360000|2022-05-10 05:26:00|105.84|102.2|105.74|102.1|105.84|102.2|105.74|102.1|0
1652160370000|2022-05-10 05:26:10|105.77|102.13|105.91|102.27|105.91|102.27|105.77|102.13|0
1652160380000|2022-05-10 05:26:20|105.98|102.34|106.12|102.48|106.12|102.48|105.98|102.34|0
1652160390000|2022-05-10 05:26:30|106.19|102.55|106.4|102.76|106.4|102.76|106.19|102.55|0
1652160400000|2022-05-10 05:26:40|106.36|102.72|106.33|102.69|106.36|102.72|106.33|102.69|0
1652160420000|2022-05-10 05:27:00|106.29|102.65|106.33|102.69|106.33|102.69|106.29|102.65|0
1652160430000|2022-05-10 05:27:10|106.4|102.76|106.4|102.76|106.4|102.76|106.4|102.76|0
1652160450000|2022-05-10 05:27:30|106.33|102.69|106.33|102.69|106.33|102.69|106.33|102.69|0
1652160470000|2022-05-10 05:27:50|106.26|102.62|106.4|102.76|106.4|102.76|106.26|102.62|0
1652160480000|2022-05-10 05:28:00|106.33|102.69|106.33|102.69|106.33|102.69|106.26|102.62|0
1652160490000|2022-05-10 05:28:10|106.4|102.76|106.67|103.03|106.74|103.1|106.4|102.76|0
1652160500000|2022-05-10 05:28:20|106.81|103.17|106.67|103.03|106.81|103.17|106.67|103.03|0
1652160510000|2022-05-10 05:28:30|106.74|103.1|106.47|102.83|106.74|103.1|106.47|102.83|0
1652160520000|2022-05-10 05:28:40|106.74|103.1|106.81|103.17|106.81|103.17|106.74|103.1|0
1652160530000|2022-05-10 05:28:50|106.71|103.07|106.74|103.1|106.74|103.1|106.71|103.07|0
1652160540000|2022-05-10 05:29:00|106.67|103.03|106.6|102.96|106.74|103.1|106.6|102.96|0
1652160550000|2022-05-10 05:29:10|106.54|102.9|106.47|102.83|106.54|102.9|106.47|102.83|0
1652160560000|2022-05-10 05:29:20|106.57|102.93|106.64|103|106.64|103|106.57|102.93|0
1652160570000|2022-05-10 05:29:30|106.67|103.03|106.6|102.96|106.67|103.03|106.6|102.96|0
1652160580000|2022-05-10 05:29:40|106.57|102.93|106.64|103|106.67|103.03|106.57|102.93|0
1652160590000|2022-05-10 05:29:50|106.6|102.96|106.57|102.93|106.67|103.03|106.57|102.93|0
1652160600000|2022-05-10 05:30:00|106.6|102.96|106.53|102.89|106.6|102.96|106.47|102.83|0
1652160610000|2022-05-10 05:30:10|106.57|102.93|106.57|102.93|106.57|102.93|106.5|102.86|0
1652160620000|2022-05-10 05:30:20|106.6|102.96|106.64|103|106.64|103|106.57|102.93|0
1652160630000|2022-05-10 05:30:30|106.53|102.89|106.47|102.83|106.53|102.89|106.47|102.83|0
1652160650000|2022-05-10 05:30:50|106.53|102.89|106.6|102.96|106.6|102.96|106.53|102.89|0
1652160660000|2022-05-10 05:31:00|106.64|103|106.64|103|106.64|103|106.64|103|0
1652160670000|2022-05-10 05:31:10|106.67|103.03|106.78|103.14|106.78|103.14|106.67|103.03|0
1652160680000|2022-05-10 05:31:20|106.81|103.17|107.02|103.38|107.02|103.38|106.81|103.17|0
1652160690000|2022-05-10 05:31:30|106.99|103.35|107.02|103.38|107.02|103.38|106.99|103.35|0
1652160700000|2022-05-10 05:31:40|107.09|103.45|107.02|103.38|107.09|103.45|107.02|103.38|0
1652160710000|2022-05-10 05:31:50|106.95|103.31|107.19|103.55|107.19|103.55|106.95|103.31|0
1652160720000|2022-05-10 05:32:00|107.23|103.59|107.16|103.52|107.23|103.59|107.16|103.52|0
1652160730000|2022-05-10 05:32:10|107.05|103.41|107.05|103.41|107.09|103.45|107.05|103.41|0
1652160740000|2022-05-10 05:32:20|106.92|103.28|106.95|103.31|106.95|103.31|106.92|103.28|0
1652160750000|2022-05-10 05:32:30|107.23|103.59|107.23|103.59|107.23|103.59|107.19|103.55|0
1652160770000|2022-05-10 05:32:50|107.16|103.52|107.3|103.66|107.3|103.66|107.16|103.52|0
1652160780000|2022-05-10 05:33:00|107.23|103.59|107.23|103.59|107.26|103.62|107.23|103.59|0
1652160790000|2022-05-10 05:33:10|107.26|103.62|107.3|103.66|107.3|103.66|107.26|103.62|0
1652160800000|2022-05-10 05:33:20|107.23|103.59|107.09|103.45|107.23|103.59|107.09|103.45|0
1652160810000|2022-05-10 05:33:30|107.02|103.38|106.95|103.31|107.02|103.38|106.95|103.31|0
1652160820000|2022-05-10 05:33:40|106.91|103.27|107.02|103.38|107.02|103.38|106.91|103.27|0
1652160830000|2022-05-10 05:33:50|106.88|103.24|106.95|103.31|107.02|103.38|106.88|103.24|0
1652160840000|2022-05-10 05:34:00|106.98|103.34|106.95|103.31|107.02|103.38|106.95|103.31|0
1652160850000|2022-05-10 05:34:10|107.09|103.45|107.19|103.55|107.23|103.59|107.09|103.45|0
1652160860000|2022-05-10 05:34:20|107.23|103.59|107.23|103.59|107.3|103.66|107.23|103.59|0
1652160870000|2022-05-10 05:34:30|107.3|103.66|107.3|103.66|107.3|103.66|107.3|103.66|0
1652160880000|2022-05-10 05:34:40|107.26|103.62|107.12|103.48|107.26|103.62|107.12|103.48|0
1652160890000|2022-05-10 05:34:50|107.16|103.52|107.16|103.52|107.23|103.59|107.16|103.52|0
1652160900000|2022-05-10 05:35:00|107.23|103.59|107.16|103.52|107.23|103.59|107.16|103.52|0
1652160910000|2022-05-10 05:35:10|107.09|103.45|107.23|103.59|107.23|103.59|107.09|103.45|0
1652160920000|2022-05-10 05:35:20|107.12|103.48|107.23|103.59|107.23|103.59|107.12|103.48|0
1652160930000|2022-05-10 05:35:30|107.19|103.55|107.16|103.52|107.23|103.59|107.16|103.52|0
1652160940000|2022-05-10 05:35:40|107.23|103.59|107.23|103.59|107.23|103.59|107.23|103.59|0
1652160950000|2022-05-10 05:35:50|107.16|103.52|107.12|103.48|107.19|103.55|107.12|103.48|0
1652160960000|2022-05-10 05:36:00|107.16|103.52|107.05|103.41|107.16|103.52|107.05|103.41|0
1652160970000|2022-05-10 05:36:10|107.09|103.45|107.12|103.48|107.12|103.48|107.09|103.45|0
1652160980000|2022-05-10 05:36:20|107.09|103.45|107.23|103.59|107.23|103.59|107.09|103.45|0
1652160990000|2022-05-10 05:36:30|107.3|103.66|107.3|103.66|107.3|103.66|107.3|103.66|0
1652161000000|2022-05-10 05:36:40|107.23|103.59|107.23|103.59|107.23|103.59|107.23|103.59|0
1652161010000|2022-05-10 05:36:50|107.26|103.62|107.3|103.66|107.3|103.66|107.26|103.62|0
1652161020000|2022-05-10 05:37:00|107.26|103.62|107.23|103.59|107.26|103.62|107.23|103.59|0
1652161030000|2022-05-10 05:37:10|107.3|103.66|107.23|103.59|107.3|103.66|107.23|103.59|0
1652161040000|2022-05-10 05:37:20|107.3|103.66|107.23|103.59|107.3|103.66|107.23|103.59|0
1652161050000|2022-05-10 05:37:30|107.26|103.62|107.3|103.66|107.3|103.66|107.23|103.59|0
1652161080000|2022-05-10 05:38:00|107.23|103.59|107.23|103.59|107.23|103.59|107.16|103.52|0
1652161090000|2022-05-10 05:38:10|107.3|103.66|107.26|103.62|107.3|103.66|107.26|103.62|0
1652161100000|2022-05-10 05:38:20|107.23|103.59|107.16|103.52|107.23|103.59|107.16|103.52|0
1652161110000|2022-05-10 05:38:30|107.09|103.45|107.16|103.52|107.16|103.52|107.09|103.45|0
1652161120000|2022-05-10 05:38:40|107.09|103.45|107.16|103.52|107.16|103.52|107.09|103.45|0
1652161130000|2022-05-10 05:38:50|107.09|103.45|107.16|103.52|107.16|103.52|107.09|103.45|0
1652161140000|2022-05-10 05:39:00|107.09|103.45|107.09|103.45|107.16|103.52|107.09|103.45|0
1652161150000|2022-05-10 05:39:10|107.16|103.52|107.16|103.52|107.16|103.52|107.16|103.52|0
1652161160000|2022-05-10 05:39:20|107.09|103.45|107.09|103.45|107.09|103.45|107.09|103.45|0
1652161170000|2022-05-10 05:39:30|107.05|103.41|107.05|103.41|107.05|103.41|107.05|103.41|0
1652161180000|2022-05-10 05:39:40|107.09|103.45|107.16|103.52|107.19|103.55|107.09|103.45|0
1652161190000|2022-05-10 05:39:50|107.26|103.62|107.3|103.66|107.3|103.66|107.26|103.62|0
1652161220000|2022-05-10 05:40:20|107.23|103.59|107.23|103.59|107.23|103.59|107.23|103.59|0
1652161230000|2022-05-10 05:40:30|107.26|103.62|107.19|103.55|107.26|103.62|107.19|103.55|0
1652161240000|2022-05-10 05:40:40|107.23|103.59|107.16|103.52|107.23|103.59|107.09|103.45|0
1652161250000|2022-05-10 05:40:50|107.05|103.41|107.09|103.45|107.09|103.45|107.05|103.41|0
1652161260000|2022-05-10 05:41:00|107.12|103.48|107.02|103.38|107.12|103.48|107.02|103.38|0
1652161270000|2022-05-10 05:41:10|106.95|103.31|106.95|103.31|106.95|103.31|106.95|103.31|0
1652161280000|2022-05-10 05:41:20|106.91|103.27|106.88|103.24|106.91|103.27|106.88|103.24|0
1652161290000|2022-05-10 05:41:30|106.95|103.31|106.95|103.31|106.95|103.31|106.95|103.31|0
1652161300000|2022-05-10 05:41:40|106.91|103.27|107.02|103.38|107.02|103.38|106.91|103.27|0
1652161310000|2022-05-10 05:41:50|106.98|103.34|107.02|103.38|107.02|103.38|106.95|103.31|0
1652161320000|2022-05-10 05:42:00|107.05|103.41|107.02|103.38|107.05|103.41|107.02|103.38|0
1652161330000|2022-05-10 05:42:10|106.98|103.34|107.02|103.38|107.02|103.38|106.98|103.34|0
1652161340000|2022-05-10 05:42:20|107.05|103.41|107.12|103.48|107.16|103.52|107.05|103.41|0
1652161350000|2022-05-10 05:42:30|107.16|103.52|106.88|103.24|107.16|103.52|106.88|103.24|0
1652161360000|2022-05-10 05:42:40|107.05|103.41|107.02|103.38|107.05|103.41|107.02|103.38|0
1652161370000|2022-05-10 05:42:50|106.95|103.31|106.95|103.31|106.95|103.31|106.95|103.31|0
1652161380000|2022-05-10 05:43:00|107.02|103.38|106.95|103.31|107.02|103.38|106.95|103.31|0
1652161390000|2022-05-10 05:43:10|106.91|103.27|106.95|103.31|106.95|103.31|106.91|103.27|0
1652161400000|2022-05-10 05:43:20|107.02|103.38|107.02|103.38|107.02|103.38|107.02|103.38|0
1652161410000|2022-05-10 05:43:30|106.95|103.31|106.98|103.34|107.02|103.38|106.95|103.31|0
1652161420000|2022-05-10 05:43:40|106.88|103.24|106.98|103.34|106.98|103.34|106.88|103.24|0
1652161430000|2022-05-10 05:43:50|107.02|103.38|107.02|103.38|107.02|103.38|106.95|103.31|0
1652161440000|2022-05-10 05:44:00|106.98|103.34|106.88|103.24|106.98|103.34|106.88|103.24|0
1652161450000|2022-05-10 05:44:10|106.81|103.17|106.74|103.1|106.81|103.17|106.74|103.1|0
1652161460000|2022-05-10 05:44:20|106.81|103.17|106.81|103.17|106.88|103.24|106.81|103.17|0
1652161470000|2022-05-10 05:44:30|107.05|103.41|107.02|103.38|107.05|103.41|107.02|103.38|0
1652161480000|2022-05-10 05:44:40|107.09|103.45|107.02|103.38|107.09|103.45|107.02|103.38|0
1652161490000|2022-05-10 05:44:50|106.98|103.34|106.95|103.31|106.98|103.34|106.95|103.31|0
1652161500000|2022-05-10 05:45:00|106.98|103.34|106.95|103.31|106.98|103.34|106.95|103.31|0
1652161510000|2022-05-10 05:45:10|106.98|103.34|106.98|103.34|107.02|103.38|106.98|103.34|0
1652161520000|2022-05-10 05:45:20|107.05|103.41|106.95|103.31|107.09|103.45|106.95|103.31|0
1652161530000|2022-05-10 05:45:30|107.09|103.45|107.05|103.41|107.09|103.45|107.05|103.41|0
1652161540000|2022-05-10 05:45:40|107.02|103.38|107.02|103.38|107.02|103.38|107.02|103.38|0
1652161550000|2022-05-10 05:45:50|107.05|103.41|107.02|103.38|107.09|103.45|107.02|103.38|0
1652161560000|2022-05-10 05:46:00|107.09|103.45|107.16|103.52|107.16|103.52|107.09|103.45|0
1652161570000|2022-05-10 05:46:10|107.09|103.45|107.02|103.38|107.09|103.45|107.02|103.38|0
1652161580000|2022-05-10 05:46:20|107.09|103.45|107.16|103.52|107.16|103.52|107.09|103.45|0
1652161600000|2022-05-10 05:46:40|107.23|103.59|107.19|103.55|107.23|103.59|107.19|103.55|0
1652161610000|2022-05-10 05:46:50|107.29|103.65|107.29|103.65|107.29|103.65|107.29|103.65|0
1652161680000|2022-05-10 05:48:00|107.26|103.62|107.22|103.58|107.26|103.62|107.22|103.58|0
1652161690000|2022-05-10 05:48:10|107.26|103.62|107.29|103.65|107.29|103.65|107.26|103.62|0
1652161750000|2022-05-10 05:49:10|107.26|103.62|107.29|103.65|107.29|103.65|107.22|103.58|0
1652161760000|2022-05-10 05:49:20|107.22|103.58|107.29|103.65|107.29|103.65|107.22|103.58|0
1652161830000|2022-05-10 05:50:30|107.22|103.58|107.22|103.58|107.22|103.58|107.22|103.58|0
1652161840000|2022-05-10 05:50:40|107.19|103.55|107.29|103.65|107.29|103.65|107.19|103.55|0
1652161860000|2022-05-10 05:51:00|107.99|104.35|107.99|104.35|107.99|104.35|107.99|104.35|0
1652161870000|2022-05-10 05:51:10|108.17|104.53|107.99|104.35|108.17|104.53|107.99|104.35|0
1652161880000|2022-05-10 05:51:20|107.85|104.21|107.68|104.04|107.85|104.21|107.68|104.04|0
1652161890000|2022-05-10 05:51:30|107.78|104.14|107.68|104.04|107.78|104.14|107.68|104.04|0
1652161900000|2022-05-10 05:51:40|107.64|104|107.57|103.93|107.64|104|107.57|103.93|0
1652161910000|2022-05-10 05:51:50|107.64|104|107.57|103.93|107.64|104|107.57|103.93|0
1652161920000|2022-05-10 05:52:00|107.64|104|107.68|104.04|107.68|104.04|107.64|104|0
1652161930000|2022-05-10 05:52:10|107.71|104.07|107.64|104|107.71|104.07|107.64|104|0
1652161940000|2022-05-10 05:52:20|107.68|104.04|107.61|103.97|107.68|104.04|107.61|103.97|0
1652161950000|2022-05-10 05:52:30|107.5|103.86|107.5|103.86|107.5|103.86|107.5|103.86|0
1652161960000|2022-05-10 05:52:40|107.54|103.9|107.5|103.86|107.54|103.9|107.5|103.86|0
1652161970000|2022-05-10 05:52:50|107.43|103.79|107.5|103.86|107.5|103.86|107.43|103.79|0
1652161980000|2022-05-10 05:53:00|107.43|103.79|107.36|103.72|107.43|103.79|107.36|103.72|0
1652161990000|2022-05-10 05:53:10|107.33|103.69|107.36|103.72|107.36|103.72|107.33|103.69|0
1652162000000|2022-05-10 05:53:20|107.29|103.65|107.22|103.58|107.29|103.65|107.22|103.58|0
1652162010000|2022-05-10 05:53:30|107.08|103.44|106.67|103.03|107.08|103.44|106.67|103.03|0
1652162020000|2022-05-10 05:53:40|106.7|103.06|106.77|103.13|106.77|103.13|106.7|103.06|0
1652162030000|2022-05-10 05:53:50|106.74|103.1|106.8|103.16|106.8|103.16|106.74|103.1|0
1652162040000|2022-05-10 05:54:00|106.77|103.13|106.67|103.03|106.8|103.16|106.67|103.03|0
1652162050000|2022-05-10 05:54:10|106.53|102.89|106.21|102.57|106.53|102.89|106.21|102.57|0
1652162060000|2022-05-10 05:54:20|106.25|102.61|106.18|102.54|106.25|102.61|106.11|102.47|0
1652162070000|2022-05-10 05:54:30|106.25|102.61|106.39|102.75|106.39|102.75|106.25|102.61|0
1652162080000|2022-05-10 05:54:40|106.32|102.68|106.32|102.68|106.32|102.68|106.25|102.61|0
1652162090000|2022-05-10 05:54:50|106.25|102.61|106.21|102.57|106.25|102.61|106.21|102.57|0
1652162100000|2022-05-10 05:55:00|106.25|102.61|106.46|102.82|106.46|102.82|106.25|102.61|0
1652162110000|2022-05-10 05:55:10|106.53|102.89|106.46|102.82|106.53|102.89|106.46|102.82|0
1652162120000|2022-05-10 05:55:20|106.53|102.89|106.6|102.96|106.6|102.96|106.46|102.82|0
1652162130000|2022-05-10 05:55:30|106.53|102.89|106.53|102.89|106.53|102.89|106.46|102.82|0
1652162140000|2022-05-10 05:55:40|106.46|102.82|106.53|102.89|106.53|102.89|106.46|102.82|0
1652162150000|2022-05-10 05:55:50|106.56|102.92|106.66|103.02|106.66|103.02|106.56|102.92|0
1652162160000|2022-05-10 05:56:00|106.6|102.96|106.42|102.78|106.6|102.96|106.42|102.78|0
1652162170000|2022-05-10 05:56:10|106.32|102.68|106.25|102.61|106.39|102.75|106.25|102.61|0
1652162180000|2022-05-10 05:56:20|106.21|102.57|106.04|102.4|106.32|102.68|106.04|102.4|0
1652162190000|2022-05-10 05:56:30|106.11|102.47|106.04|102.4|106.11|102.47|106.04|102.4|0
1652162200000|2022-05-10 05:56:40|106.11|102.47|106.11|102.47|106.11|102.47|106.11|102.47|0
1652162210000|2022-05-10 05:56:50|106.25|102.61|106.32|102.68|106.32|102.68|106.18|102.54|0
1652162220000|2022-05-10 05:57:00|106.35|102.71|106.28|102.64|106.35|102.71|106.25|102.61|0
1652162230000|2022-05-10 05:57:10|106.25|102.61|106.25|102.61|106.25|102.61|106.25|102.61|0
1652162240000|2022-05-10 05:57:20|106.18|102.54|106.18|102.54|106.25|102.61|106.18|102.54|0
1652162260000|2022-05-10 05:57:40|106.11|102.47|106.21|102.57|106.25|102.61|106.11|102.47|0
1652162270000|2022-05-10 05:57:50|106.25|102.61|106.25|102.61|106.28|102.64|106.25|102.61|0
1652162280000|2022-05-10 05:58:00|106.28|102.64|106.28|102.64|106.28|102.64|106.28|102.64|0
1652162290000|2022-05-10 05:58:10|106.32|102.68|106.39|102.75|106.39|102.75|106.25|102.61|0
1652162300000|2022-05-10 05:58:20|106.35|102.71|106.25|102.61|106.35|102.71|106.25|102.61|0
1652162310000|2022-05-10 05:58:30|106.28|102.64|106.25|102.61|106.28|102.64|106.25|102.61|0
1652162330000|2022-05-10 05:58:50|106.18|102.54|106.11|102.47|106.18|102.54|106.04|102.4|0
1652162340000|2022-05-10 05:59:00|106.14|102.5|106.11|102.47|106.14|102.5|106.11|102.47|0
1652162350000|2022-05-10 05:59:10|106.14|102.5|106.21|102.57|106.21|102.57|106.14|102.5|0
1652162360000|2022-05-10 05:59:20|106.28|102.64|106.32|102.68|106.32|102.68|106.28|102.64|0
1652162370000|2022-05-10 05:59:30|106.35|102.71|106.35|102.71|106.35|102.71|106.35|102.71|0
1652162380000|2022-05-10 05:59:40|106.25|102.61|106.18|102.54|106.25|102.61|106.18|102.54|0
1652162390000|2022-05-10 05:59:50|106.11|102.47|105.86|102.22|106.11|102.47|105.86|102.22|0
1652162400000|2022-05-10 06:00:00|105.9|102.26|106|102.36|106|102.36|105.9|102.26|0
1652162410000|2022-05-10 06:00:10|105.97|102.33|105.56|101.92|105.97|102.33|105.56|101.92|0
1652162420000|2022-05-10 06:00:20|105.42|101.78|105.49|101.85|105.49|101.85|105.42|101.78|0
1652162430000|2022-05-10 06:00:30|105.69|102.05|105.76|102.12|105.83|102.19|105.69|102.05|0
1652162440000|2022-05-10 06:00:40|105.66|102.02|105.73|102.09|105.73|102.09|105.66|102.02|0
1652162450000|2022-05-10 06:00:50|105.62|101.98|105.69|102.05|105.69|102.05|105.59|101.95|0
1652162460000|2022-05-10 06:01:00|105.55|101.91|105.59|101.95|105.59|101.95|105.55|101.91|0
1652162470000|2022-05-10 06:01:10|105.49|101.85|105.52|101.88|105.52|101.88|105.31|101.67|0
1652162480000|2022-05-10 06:01:20|105.55|101.91|105.55|101.91|105.62|101.98|105.55|101.91|0
1652162490000|2022-05-10 06:01:30|105.62|101.98|105.69|102.05|105.69|102.05|105.55|101.91|0
1652162500000|2022-05-10 06:01:40|105.79|102.15|105.83|102.19|106.07|102.43|105.79|102.15|0
1652162510000|2022-05-10 06:01:50|105.76|102.12|105.69|102.05|105.76|102.12|105.62|101.98|0
1652162520000|2022-05-10 06:02:00|105.73|102.09|105.73|102.09|105.73|102.09|105.73|102.09|0
1652162530000|2022-05-10 06:02:10|105.76|102.12|105.73|102.09|105.76|102.12|105.73|102.09|0
1652162540000|2022-05-10 06:02:20|105.66|102.02|105.73|102.09|105.73|102.09|105.66|102.02|0
1652162550000|2022-05-10 06:02:30|105.86|102.22|105.76|102.12|105.86|102.22|105.76|102.12|0
1652162560000|2022-05-10 06:02:40|105.69|102.05|105.73|102.09|105.73|102.09|105.69|102.05|0
1652162570000|2022-05-10 06:02:50|105.79|102.15|105.83|102.19|105.83|102.19|105.76|102.12|0
1652162580000|2022-05-10 06:03:00|105.79|102.15|105.83|102.19|105.83|102.19|105.76|102.12|0
1652162590000|2022-05-10 06:03:10|105.86|102.22|106.04|102.4|106.14|102.5|105.86|102.22|0
1652162600000|2022-05-10 06:03:20|106|102.36|106.04|102.4|106.04|102.4|105.97|102.33|0
1652162620000|2022-05-10 06:03:40|106.31|102.67|106.31|102.67|106.31|102.67|106.31|102.67|0
1652162630000|2022-05-10 06:03:50|106.38|102.74|106.59|102.95|106.59|102.95|106.38|102.74|0
1652162640000|2022-05-10 06:04:00|106.8|103.16|106.83|103.19|106.97|103.33|106.8|103.16|0
1652162650000|2022-05-10 06:04:10|106.73|103.09|106.8|103.16|106.8|103.16|106.63|102.99|0
1652162660000|2022-05-10 06:04:20|106.94|103.3|107.01|103.37|107.15|103.51|106.94|103.3|0
1652162670000|2022-05-10 06:04:30|106.97|103.33|107.11|103.47|107.11|103.47|106.97|103.33|0
1652162680000|2022-05-10 06:04:40|107.15|103.51|107.78|104.14|107.78|104.14|107.15|103.51|0
1652162690000|2022-05-10 06:04:50|107.64|104|107.64|104|107.71|104.07|107.64|104|0
1652162700000|2022-05-10 06:05:00|107.71|104.07|107.95|104.31|107.95|104.31|107.71|104.07|0
1652162710000|2022-05-10 06:05:10|107.99|104.35|108.13|104.49|108.2|104.56|107.99|104.35|0
1652162720000|2022-05-10 06:05:20|108.23|104.59|108.13|104.49|108.41|104.77|108.13|104.49|0
1652162730000|2022-05-10 06:05:30|108.34|104.7|108.27|104.63|108.34|104.7|108.27|104.63|0
1652162740000|2022-05-10 06:05:40|108.34|104.7|108.3|104.66|108.34|104.7|108.27|104.63|0
1652162750000|2022-05-10 06:05:50|108.41|104.77|108.55|104.91|108.55|104.91|108.41|104.77|0
1652162760000|2022-05-10 06:06:00|108.48|104.84|108.13|104.49|108.48|104.84|108.13|104.49|0
1652162770000|2022-05-10 06:06:10|108.02|104.38|108.02|104.38|108.06|104.42|107.95|104.31|0
1652162780000|2022-05-10 06:06:20|107.99|104.35|107.99|104.35|108.06|104.42|107.99|104.35|0
1652162790000|2022-05-10 06:06:30|107.88|104.24|107.99|104.35|107.99|104.35|107.85|104.21|0
1652162800000|2022-05-10 06:06:40|108.02|104.38|108.27|104.63|108.34|104.7|108.02|104.38|0
1652162810000|2022-05-10 06:06:50|108.2|104.56|108.06|104.42|108.2|104.56|108.06|104.42|0
1652162820000|2022-05-10 06:07:00|107.99|104.35|107.85|104.21|108.06|104.42|107.85|104.21|0
1652162830000|2022-05-10 06:07:10|107.92|104.28|107.99|104.35|107.99|104.35|107.81|104.17|0
1652162840000|2022-05-10 06:07:20|108.02|104.38|107.99|104.35|108.16|104.52|107.99|104.35|0
1652162850000|2022-05-10 06:07:30|107.92|104.28|107.85|104.21|107.92|104.28|107.85|104.21|0
1652162860000|2022-05-10 06:07:40|107.78|104.14|107.71|104.07|107.85|104.21|107.71|104.07|0
1652162870000|2022-05-10 06:07:50|107.78|104.14|107.71|104.07|107.78|104.14|107.71|104.07|0
1652162880000|2022-05-10 06:08:00|107.78|104.14|107.78|104.14|107.78|104.14|107.5|103.86|0
1652162890000|2022-05-10 06:08:10|107.71|104.07|107.81|104.17|107.81|104.17|107.71|104.07|0
1652162900000|2022-05-10 06:08:20|107.92|104.28|107.85|104.21|108.06|104.42|107.85|104.21|0
1652162910000|2022-05-10 06:08:30|107.88|104.24|107.88|104.24|107.88|104.24|107.85|104.21|0
1652162920000|2022-05-10 06:08:40|107.78|104.14|107.81|104.17|107.85|104.21|107.78|104.14|0
1652162930000|2022-05-10 06:08:50|107.78|104.14|107.81|104.17|107.88|104.24|107.71|104.07|0
1652162940000|2022-05-10 06:09:00|107.88|104.24|107.64|104|107.88|104.24|107.6|103.96|0
1652162950000|2022-05-10 06:09:10|107.6|103.96|107.71|104.07|107.71|104.07|107.6|103.96|0
1652162960000|2022-05-10 06:09:20|107.5|103.86|107.29|103.65|107.53|103.89|107.29|103.65|0
1652162970000|2022-05-10 06:09:30|107.36|103.72|107.22|103.58|107.36|103.72|107.22|103.58|0
1652162980000|2022-05-10 06:09:40|107.29|103.65|107.46|103.82|107.46|103.82|107.22|103.58|0
1652162990000|2022-05-10 06:09:50|107.39|103.75|107.43|103.79|107.43|103.79|107.36|103.72|0
1652163000000|2022-05-10 06:10:00|107.36|103.72|107.39|103.75|107.46|103.82|107.36|103.72|0
1652163010000|2022-05-10 06:10:10|107.29|103.65|107.39|103.75|107.39|103.75|107.29|103.65|0
1652163020000|2022-05-10 06:10:20|107.43|103.79|107.57|103.93|107.57|103.93|107.43|103.79|0
1652163030000|2022-05-10 06:10:30|107.53|103.89|107.5|103.86|107.64|104|107.5|103.86|0
1652163040000|2022-05-10 06:10:40|107.57|103.93|107.64|104|107.64|104|107.57|103.93|0
1652163050000|2022-05-10 06:10:50|107.6|103.96|107.6|103.96|107.6|103.96|107.6|103.96|0
1652163060000|2022-05-10 06:11:00|107.57|103.93|107.64|104|107.64|104|107.57|103.93|0
1652163070000|2022-05-10 06:11:10|107.6|103.96|107.6|103.96|107.6|103.96|107.6|103.96|0
1652163080000|2022-05-10 06:11:20|107.92|104.28|108.06|104.42|108.13|104.49|107.92|104.28|0
1652163090000|2022-05-10 06:11:30|108.13|104.49|108.27|104.63|108.27|104.63|108.13|104.49|0
1652163100000|2022-05-10 06:11:40|108.2|104.56|108.23|104.59|108.23|104.59|108.2|104.56|0
1652163110000|2022-05-10 06:11:50|108.2|104.56|108.09|104.45|108.2|104.56|108.06|104.42|0
1652163120000|2022-05-10 06:12:00|108.06|104.42|108.34|104.7|108.34|104.7|108.06|104.42|0
1652163130000|2022-05-10 06:12:10|108.44|104.8|108.41|104.77|108.44|104.8|108.41|104.77|0
1652163140000|2022-05-10 06:12:20|108.51|104.87|108.48|104.84|108.51|104.87|108.48|104.84|0
1652163150000|2022-05-10 06:12:30|108.44|104.8|108.48|104.84|108.51|104.87|108.44|104.8|0
1652163160000|2022-05-10 06:12:40|108.41|104.77|108.34|104.7|108.48|104.84|108.34|104.7|0
1652163170000|2022-05-10 06:12:50|108.27|104.63|108.27|104.63|108.27|104.63|108.27|104.63|0
1652163180000|2022-05-10 06:13:00|108.37|104.73|108.44|104.8|108.44|104.8|108.34|104.7|0
1652163190000|2022-05-10 06:13:10|108.3|104.66|108.2|104.56|108.3|104.66|108.2|104.56|0
1652163200000|2022-05-10 06:13:20|108.34|104.7|108.41|104.77|108.41|104.77|108.34|104.7|0
1652163210000|2022-05-10 06:13:30|108.44|104.8|108.34|104.7|108.44|104.8|108.34|104.7|0
1652163220000|2022-05-10 06:13:40|108.48|104.84|108.41|104.77|108.48|104.84|108.41|104.77|0
1652163230000|2022-05-10 06:13:50|108.62|104.98|108.76|105.12|108.83|105.19|108.62|104.98|0
1652163240000|2022-05-10 06:14:00|108.83|105.19|108.83|105.19|108.83|105.19|108.83|105.19|0
1652163250000|2022-05-10 06:14:10|108.69|105.05|108.62|104.98|108.76|105.12|108.62|104.98|0
1652163260000|2022-05-10 06:14:20|108.69|105.05|108.83|105.19|108.83|105.19|108.69|105.05|0
1652163270000|2022-05-10 06:14:30|108.76|105.12|108.76|105.12|108.76|105.12|108.69|105.05|0
1652163280000|2022-05-10 06:14:40|108.69|105.05|108.69|105.05|108.69|105.05|108.69|105.05|0
1652163290000|2022-05-10 06:14:50|108.76|105.12|108.79|105.15|108.83|105.19|108.76|105.12|0
1652163300000|2022-05-10 06:15:00|108.76|105.12|108.62|104.98|108.76|105.12|108.62|104.98|0
1652163310000|2022-05-10 06:15:10|108.55|104.91|108.48|104.84|108.55|104.91|108.41|104.77|0
1652163320000|2022-05-10 06:15:20|108.41|104.77|108.27|104.63|108.41|104.77|108.27|104.63|0
1652163330000|2022-05-10 06:15:30|108.3|104.66|108.12|104.48|108.3|104.66|108.05|104.41|0
1652163340000|2022-05-10 06:15:40|108.23|104.59|108.48|104.84|108.48|104.84|108.23|104.59|0
1652163350000|2022-05-10 06:15:50|108.41|104.77|108.34|104.7|108.41|104.77|108.27|104.63|0
1652163370000|2022-05-10 06:16:10|108.48|104.84|108.44|104.8|108.48|104.84|108.44|104.8|0
1652163380000|2022-05-10 06:16:20|108.34|104.7|108.34|104.7|108.34|104.7|108.34|104.7|0
1652163390000|2022-05-10 06:16:30|108.44|104.8|108.41|104.77|108.44|104.8|108.34|104.7|0
1652163400000|2022-05-10 06:16:40|108.44|104.8|108.34|104.7|108.44|104.8|108.34|104.7|0
1652163410000|2022-05-10 06:16:50|108.26|104.62|108.05|104.41|108.26|104.62|108.05|104.41|0
1652163420000|2022-05-10 06:17:00|108.12|104.48|108.16|104.52|108.16|104.52|108.12|104.48|0
1652163430000|2022-05-10 06:17:10|108.19|104.55|108.23|104.59|108.26|104.62|108.19|104.55|0
1652163440000|2022-05-10 06:17:20|108.26|104.62|108.55|104.91|108.55|104.91|108.26|104.62|0
1652163450000|2022-05-10 06:17:30|108.51|104.87|108.55|104.91|108.62|104.98|108.51|104.87|0
1652163460000|2022-05-10 06:17:40|108.48|104.84|108.4|104.76|108.48|104.84|108.4|104.76|0
1652163470000|2022-05-10 06:17:50|108.33|104.69|108.4|104.76|108.4|104.76|108.33|104.69|0
1652163480000|2022-05-10 06:18:00|108.33|104.69|108.48|104.84|108.48|104.84|108.33|104.69|0
1652163490000|2022-05-10 06:18:10|108.51|104.87|108.44|104.8|108.51|104.87|108.4|104.76|0
1652163500000|2022-05-10 06:18:20|108.55|104.91|108.48|104.84|108.55|104.91|108.48|104.84|0
1652163510000|2022-05-10 06:18:30|108.55|104.91|108.62|104.98|108.62|104.98|108.55|104.91|0
1652163520000|2022-05-10 06:18:40|108.55|104.91|108.44|104.8|108.55|104.91|108.44|104.8|0
1652163540000|2022-05-10 06:19:00|108.47|104.83|108.3|104.66|108.47|104.83|108.3|104.66|0
1652163550000|2022-05-10 06:19:10|108.33|104.69|108.33|104.69|108.33|104.69|108.33|104.69|0
1652163560000|2022-05-10 06:19:20|108.26|104.62|108.16|104.52|108.26|104.62|108.16|104.52|0
1652163570000|2022-05-10 06:19:30|108.12|104.48|108.12|104.48|108.12|104.48|108.09|104.45|0
1652163580000|2022-05-10 06:19:40|108.26|104.62|108.47|104.83|108.47|104.83|108.26|104.62|0
1652163590000|2022-05-10 06:19:50|108.33|104.69|108.12|104.48|108.33|104.69|108.12|104.48|0
1652163600000|2022-05-10 06:20:00|108.23|104.59|108.4|104.76|108.4|104.76|108.23|104.59|0
1652163610000|2022-05-10 06:20:10|108.33|104.69|108.54|104.9|108.54|104.9|108.33|104.69|0
1652163620000|2022-05-10 06:20:20|108.62|104.98|108.62|104.98|108.76|105.12|108.62|104.98|0
1652163630000|2022-05-10 06:20:30|108.69|105.05|108.62|104.98|108.69|105.05|108.62|104.98|0
1652163640000|2022-05-10 06:20:40|108.69|105.05|108.83|105.19|108.83|105.19|108.69|105.05|0
1652163650000|2022-05-10 06:20:50|108.69|105.05|108.47|104.83|108.69|105.05|108.4|104.76|0
1652163660000|2022-05-10 06:21:00|108.54|104.9|108.54|104.9|108.54|104.9|108.54|104.9|0
1652163670000|2022-05-10 06:21:10|108.4|104.76|108.54|104.9|108.54|104.9|108.4|104.76|0
1652163680000|2022-05-10 06:21:20|108.58|104.94|108.54|104.9|108.58|104.94|108.54|104.9|0
1652163690000|2022-05-10 06:21:30|108.47|104.83|108.54|104.9|108.54|104.9|108.47|104.83|0
1652163700000|2022-05-10 06:21:40|108.58|104.94|108.69|105.05|108.69|105.05|108.58|104.94|0
1652163710000|2022-05-10 06:21:50|108.76|105.12|108.76|105.12|108.76|105.12|108.65|105.01|0
1652163720000|2022-05-10 06:22:00|108.83|105.19|108.76|105.12|108.83|105.19|108.76|105.12|0
1652163730000|2022-05-10 06:22:10|108.83|105.19|108.83|105.19|108.83|105.19|108.76|105.12|0
1652163740000|2022-05-10 06:22:20|108.76|105.12|108.76|105.12|108.76|105.12|108.76|105.12|0
1652163750000|2022-05-10 06:22:30|108.83|105.19|108.76|105.12|108.83|105.19|108.76|105.12|0
1652163760000|2022-05-10 06:22:40|108.72|105.08|108.79|105.15|108.83|105.19|108.68|105.04|0
1652163770000|2022-05-10 06:22:50|108.83|105.19|108.83|105.19|108.83|105.19|108.83|105.19|0
1652163840000|2022-05-10 06:24:00|108.75|105.11|108.83|105.19|108.83|105.19|108.75|105.11|0
1652163860000|2022-05-10 06:24:20|108.75|105.11|108.83|105.19|108.83|105.19|108.75|105.11|0
1652163880000|2022-05-10 06:24:40|108.82|105.18|108.82|105.18|108.82|105.18|108.82|105.18|0
1652163920000|2022-05-10 06:25:20|108.75|105.11|108.82|105.18|108.82|105.18|108.75|105.11|0
1652163940000|2022-05-10 06:25:40|108.75|105.11|108.68|105.04|108.75|105.11|108.68|105.04|0
1652163950000|2022-05-10 06:25:50|108.61|104.97|108.54|104.9|108.68|105.04|108.54|104.9|0
1652163960000|2022-05-10 06:26:00|108.61|104.97|108.65|105.01|108.65|105.01|108.61|104.97|0
1652163970000|2022-05-10 06:26:10|108.75|105.11|108.75|105.11|108.75|105.11|108.75|105.11|0
1652163980000|2022-05-10 06:26:20|108.82|105.18|108.82|105.18|108.82|105.18|108.82|105.18|0
1652164000000|2022-05-10 06:26:40|108.75|105.11|108.75|105.11|108.75|105.11|108.75|105.11|0
1652164010000|2022-05-10 06:26:50|108.82|105.18|108.82|105.18|108.82|105.18|108.75|105.11|0
1652164020000|2022-05-10 06:27:00|108.75|105.11|108.75|105.11|108.75|105.11|108.68|105.04|0
1652164030000|2022-05-10 06:27:10|108.68|105.04|108.72|105.08|108.72|105.08|108.68|105.04|0
1652164040000|2022-05-10 06:27:20|108.75|105.11|108.65|105.01|108.75|105.11|108.65|105.01|0
1652164050000|2022-05-10 06:27:30|108.75|105.11|108.82|105.18|108.82|105.18|108.61|104.97|0
1652164060000|2022-05-10 06:27:40|108.75|105.11|108.72|105.08|108.75|105.11|108.72|105.08|0
1652164070000|2022-05-10 06:27:50|108.75|105.11|108.72|105.08|108.75|105.11|108.72|105.08|0
1652164080000|2022-05-10 06:28:00|108.82|105.18|108.82|105.18|108.82|105.18|108.82|105.18|0
1652164090000|2022-05-10 06:28:10|108.79|105.15|108.82|105.18|108.82|105.18|108.72|105.08|0
1652164100000|2022-05-10 06:28:20|108.79|105.15|108.75|105.11|108.79|105.15|108.75|105.11|0
1652164110000|2022-05-10 06:28:30|108.61|104.97|108.4|104.76|108.61|104.97|108.4|104.76|0
1652164120000|2022-05-10 06:28:40|108.26|104.62|108.33|104.69|108.33|104.69|108.26|104.62|0
1652164130000|2022-05-10 06:28:50|108.4|104.76|108.54|104.9|108.54|104.9|108.4|104.76|0
1652164140000|2022-05-10 06:29:00|108.33|104.69|108.33|104.69|108.61|104.97|108.33|104.69|0
1652164150000|2022-05-10 06:29:10|108.19|104.55|108.05|104.41|108.19|104.55|108.05|104.41|0
1652164160000|2022-05-10 06:29:20|108.19|104.55|108.12|104.48|108.26|104.62|108.12|104.48|0
1652164170000|2022-05-10 06:29:30|108.05|104.41|108.01|104.37|108.12|104.48|108.01|104.37|0
1652164180000|2022-05-10 06:29:40|108.12|104.48|107.98|104.34|108.12|104.48|107.98|104.34|0
1652164190000|2022-05-10 06:29:50|107.91|104.27|107.98|104.34|107.98|104.34|107.87|104.23|0
1652164200000|2022-05-10 06:30:00|108.05|104.41|108.05|104.41|108.05|104.41|108.05|104.41|0
1652164210000|2022-05-10 06:30:10|108.08|104.44|108.43|104.79|108.47|104.83|108.08|104.44|0
1652164220000|2022-05-10 06:30:20|108.4|104.76|108.47|104.83|108.47|104.83|108.4|104.76|0
1652164230000|2022-05-10 06:30:30|108.54|104.9|108.54|104.9|108.54|104.9|108.54|104.9|0
1652164240000|2022-05-10 06:30:40|108.47|104.83|108.61|104.97|108.61|104.97|108.47|104.83|0
1652164250000|2022-05-10 06:30:50|108.54|104.9|108.61|104.97|108.65|105.01|108.54|104.9|0
1652164260000|2022-05-10 06:31:00|108.65|105.01|108.68|105.04|108.68|105.04|108.61|104.97|0
1652164270000|2022-05-10 06:31:10|108.61|104.97|108.54|104.9|108.61|104.97|108.54|104.9|0
1652164280000|2022-05-10 06:31:20|108.61|104.97|108.61|104.97|108.61|104.97|108.61|104.97|0
1652164290000|2022-05-10 06:31:30|108.64|105|108.64|105|108.64|105|108.64|105|0
1652164300000|2022-05-10 06:31:40|108.57|104.93|108.61|104.97|108.61|104.97|108.54|104.9|0
1652164310000|2022-05-10 06:31:50|108.68|105.04|108.75|105.11|108.75|105.11|108.68|105.04|0
1652164320000|2022-05-10 06:32:00|108.82|105.18|108.82|105.18|108.82|105.18|108.75|105.11|0
1652164360000|2022-05-10 06:32:40|108.75|105.11|108.79|105.15|108.82|105.18|108.75|105.11|0
1652164380000|2022-05-10 06:33:00|108.82|105.18|108.75|105.11|108.82|105.18|108.75|105.11|0
1652164390000|2022-05-10 06:33:10|108.61|104.97|108.61|104.97|108.61|104.97|108.57|104.93|0
1652164400000|2022-05-10 06:33:20|108.57|104.93|108.64|105|108.64|105|108.57|104.93|0
1652164410000|2022-05-10 06:33:30|108.68|105.04|108.61|104.97|108.68|105.04|108.61|104.97|0
1652164420000|2022-05-10 06:33:40|108.57|104.93|108.61|104.97|108.61|104.97|108.57|104.93|0
1652164430000|2022-05-10 06:33:50|108.64|105|108.61|104.97|108.64|105|108.57|104.93|0
1652164440000|2022-05-10 06:34:00|108.57|104.93|108.61|104.97|108.61|104.97|108.57|104.93|0
1652164450000|2022-05-10 06:34:10|108.57|104.93|108.57|104.93|108.57|104.93|108.57|104.93|0
1652164460000|2022-05-10 06:34:20|108.68|105.04|108.68|105.04|108.68|105.04|108.68|105.04|0
1652164470000|2022-05-10 06:34:30|108.64|105|108.57|104.93|108.64|105|108.57|104.93|0
1652164480000|2022-05-10 06:34:40|108.61|104.97|108.54|104.9|108.61|104.97|108.54|104.9|0
1652164490000|2022-05-10 06:34:50|108.61|104.97|108.57|104.93|108.64|105|108.57|104.93|0
1652164500000|2022-05-10 06:35:00|108.54|104.9|108.54|104.9|108.54|104.9|108.5|104.86|0
1652164510000|2022-05-10 06:35:10|108.5|104.86|108.71|105.07|108.71|105.07|108.5|104.86|0
1652164520000|2022-05-10 06:35:20|108.75|105.11|108.82|105.18|108.82|105.18|108.75|105.11|0
1652164550000|2022-05-10 06:35:50|108.75|105.11|108.75|105.11|108.82|105.18|108.75|105.11|0
1652164560000|2022-05-10 06:36:00|108.82|105.18|108.82|105.18|108.82|105.18|108.75|105.11|0
1652164570000|2022-05-10 06:36:10|108.78|105.14|108.75|105.11|108.78|105.14|108.75|105.11|0
1652164580000|2022-05-10 06:36:20|108.78|105.14|108.82|105.18|108.82|105.18|108.78|105.14|0
1652164600000|2022-05-10 06:36:40|108.75|105.11|108.68|105.04|108.75|105.11|108.68|105.04|0
1652164610000|2022-05-10 06:36:50|108.64|105|108.68|105.04|108.68|105.04|108.64|105|0
1652164620000|2022-05-10 06:37:00|108.75|105.11|108.75|105.11|108.75|105.11|108.75|105.11|0
1652164630000|2022-05-10 06:37:10|108.82|105.18|108.82|105.18|108.82|105.18|108.82|105.18|0
1652164760000|2022-05-10 06:39:20|109.38|105.74|109.6|105.96|109.6|105.96|109.38|105.74|0
1652164770000|2022-05-10 06:39:30|109.53|105.89|109.35|105.71|109.53|105.89|109.35|105.71|0
1652164780000|2022-05-10 06:39:40|109.38|105.74|109.17|105.53|109.38|105.74|109.17|105.53|0
1652164790000|2022-05-10 06:39:50|109.03|105.39|109.38|105.74|109.38|105.74|109.03|105.39|0
1652164800000|2022-05-10 06:40:00|109.53|105.89|109.28|105.64|109.56|105.92|109.28|105.64|0
1652164810000|2022-05-10 06:40:10|109.31|105.67|109.42|105.78|109.42|105.78|109.31|105.67|0
1652164820000|2022-05-10 06:40:20|109.38|105.74|109.38|105.74|109.38|105.74|109.38|105.74|0
1652164830000|2022-05-10 06:40:30|109.35|105.71|109.38|105.74|109.46|105.82|109.35|105.71|0
1652164840000|2022-05-10 06:40:40|109.46|105.82|109.46|105.82|109.6|105.96|109.46|105.82|0
1652164850000|2022-05-10 06:40:50|109.38|105.74|109.38|105.74|109.38|105.74|109.38|105.74|0
1652164860000|2022-05-10 06:41:00|109.46|105.82|109.42|105.78|109.6|105.96|109.42|105.78|0
1652164870000|2022-05-10 06:41:10|109.38|105.74|109.45|105.81|109.45|105.81|109.38|105.74|0
1652164880000|2022-05-10 06:41:20|109.53|105.89|109.6|105.96|109.6|105.96|109.53|105.89|0
1652164900000|2022-05-10 06:41:40|109.53|105.89|109.6|105.96|109.6|105.96|109.53|105.89|0
1652164910000|2022-05-10 06:41:50|109.53|105.89|109.56|105.92|109.56|105.92|109.53|105.89|0
1652164920000|2022-05-10 06:42:00|109.63|105.99|109.56|105.92|109.63|105.99|109.56|105.92|0
1652164930000|2022-05-10 06:42:10|109.6|105.96|109.6|105.96|109.6|105.96|109.6|105.96|0
1652164940000|2022-05-10 06:42:20|109.53|105.89|109.81|106.17|109.81|106.17|109.53|105.89|0
1652164950000|2022-05-10 06:42:30|109.88|106.24|110.02|106.38|110.02|106.38|109.88|106.24|0
1652164960000|2022-05-10 06:42:40|109.95|106.31|110.02|106.38|110.02|106.38|109.95|106.31|0
1652164970000|2022-05-10 06:42:50|109.95|106.31|110.06|106.42|110.09|106.45|109.95|106.31|0
1652164980000|2022-05-10 06:43:00|110.02|106.38|110.09|106.45|110.09|106.45|110.02|106.38|0
1652164990000|2022-05-10 06:43:10|110.16|106.52|110.06|106.42|110.23|106.59|110.06|106.42|0
1652165000000|2022-05-10 06:43:20|110.09|106.45|110.09|106.45|110.09|106.45|110.09|106.45|0
1652165010000|2022-05-10 06:43:30|110.13|106.49|110.06|106.42|110.13|106.49|110.06|106.42|0
1652165020000|2022-05-10 06:43:40|110.09|106.45|110.23|106.59|110.23|106.59|110.09|106.45|0
1652165030000|2022-05-10 06:43:50|110.31|106.67|110.31|106.67|110.45|106.81|110.31|106.67|0
1652165040000|2022-05-10 06:44:00|110.38|106.74|110.23|106.59|110.45|106.81|110.23|106.59|0
1652165050000|2022-05-10 06:44:10|110.27|106.63|110.02|106.38|110.31|106.67|110.02|106.38|0
1652165060000|2022-05-10 06:44:20|110.09|106.45|110.2|106.56|110.23|106.59|110.09|106.45|0
1652165070000|2022-05-10 06:44:30|110.13|106.49|109.95|106.31|110.13|106.49|109.95|106.31|0
1652165080000|2022-05-10 06:44:40|110.09|106.45|110.31|106.67|110.31|106.67|110.09|106.45|0
1652165090000|2022-05-10 06:44:50|110.88|107.24|110.73|107.09|110.88|107.24|110.59|106.95|0
1652165100000|2022-05-10 06:45:00|110.8|107.16|110.95|107.31|110.95|107.31|110.8|107.16|0
1652165110000|2022-05-10 06:45:10|110.88|107.24|110.98|107.34|110.98|107.34|110.88|107.24|0
1652165120000|2022-05-10 06:45:20|110.95|107.31|110.88|107.24|110.95|107.31|110.88|107.24|0
1652165130000|2022-05-10 06:45:30|110.73|107.09|110.7|107.06|110.73|107.09|110.59|106.95|0
1652165140000|2022-05-10 06:45:40|110.66|107.02|110.59|106.95|110.66|107.02|110.59|106.95|0
1652165150000|2022-05-10 06:45:50|110.55|106.91|110.73|107.09|110.73|107.09|110.55|106.91|0
1652165160000|2022-05-10 06:46:00|110.66|107.02|110.95|107.31|110.95|107.31|110.66|107.02|0
1652165170000|2022-05-10 06:46:10|111.02|107.38|110.73|107.09|111.02|107.38|110.73|107.09|0
1652165180000|2022-05-10 06:46:20|110.8|107.16|110.73|107.09|110.8|107.16|110.73|107.09|0
1652165190000|2022-05-10 06:46:30|110.77|107.13|110.7|107.06|110.8|107.16|110.66|107.02|0
1652165200000|2022-05-10 06:46:40|110.73|107.09|110.48|106.84|110.73|107.09|110.48|106.84|0
1652165210000|2022-05-10 06:46:50|110.45|106.81|110.3|106.66|110.48|106.84|110.3|106.66|0
1652165220000|2022-05-10 06:47:00|110.23|106.59|110.02|106.38|110.23|106.59|110.02|106.38|0
1652165230000|2022-05-10 06:47:10|109.95|106.31|109.98|106.34|110.02|106.38|109.95|106.31|0
1652165240000|2022-05-10 06:47:20|113.76|110.12|109.48|105.84|113.76|110.12|109.48|105.84|0
1652165250000|2022-05-10 06:47:30|109.38|105.74|109.56|105.92|109.56|105.92|109.38|105.74|0
1652165260000|2022-05-10 06:47:40|109.66|106.02|109.73|106.09|109.73|106.09|109.59|105.95|0
1652165270000|2022-05-10 06:47:50|109.7|106.06|109.48|105.84|109.7|106.06|109.48|105.84|0
1652165280000|2022-05-10 06:48:00|109.41|105.77|109.27|105.63|109.41|105.77|109.27|105.63|0
1652165290000|2022-05-10 06:48:10|109.2|105.56|109.27|105.63|109.27|105.63|109.2|105.56|0
1652165300000|2022-05-10 06:48:20|109.31|105.67|109.34|105.7|109.34|105.7|109.27|105.63|0
1652165310000|2022-05-10 06:48:30|109.41|105.77|109.63|105.99|109.63|105.99|109.41|105.77|0
1652165320000|2022-05-10 06:48:40|109.8|106.16|109.66|106.02|109.8|106.16|109.66|106.02|0
1652165330000|2022-05-10 06:48:50|109.52|105.88|109.55|105.91|109.59|105.95|109.52|105.88|0
1652165340000|2022-05-10 06:49:00|109.48|105.84|109.41|105.77|109.48|105.84|109.41|105.77|0
1652165350000|2022-05-10 06:49:10|109.27|105.63|109.2|105.56|109.27|105.63|109.2|105.56|0
1652165360000|2022-05-10 06:49:20|109.09|105.45|109.41|105.77|109.41|105.77|109.09|105.45|0
1652165370000|2022-05-10 06:49:30|109.34|105.7|109.48|105.84|109.55|105.91|109.27|105.63|0
1652165380000|2022-05-10 06:49:40|109.41|105.77|109.45|105.81|109.45|105.81|109.41|105.77|0
1652165390000|2022-05-10 06:49:50|109.41|105.77|109.48|105.84|109.48|105.84|109.41|105.77|0
1652165400000|2022-05-10 06:50:00|109.52|105.88|109.2|105.56|109.52|105.88|109.2|105.56|0
1652165410000|2022-05-10 06:50:10|109.16|105.52|109.06|105.42|109.16|105.52|109.06|105.42|0
1652165420000|2022-05-10 06:50:20|109.13|105.49|109.13|105.49|109.13|105.49|109.13|105.49|0
1652165430000|2022-05-10 06:50:30|109.06|105.42|108.99|105.35|109.06|105.42|108.99|105.35|0
1652165440000|2022-05-10 06:50:40|109.06|105.42|109.06|105.42|109.06|105.42|109.02|105.38|0
1652165450000|2022-05-10 06:50:50|109.23|105.59|109.27|105.63|109.27|105.63|109.23|105.59|0
1652165460000|2022-05-10 06:51:00|109.2|105.56|109.2|105.56|109.2|105.56|109.16|105.52|0
1652165470000|2022-05-10 06:51:10|109.16|105.52|109.16|105.52|109.16|105.52|109.13|105.49|0
1652165480000|2022-05-10 06:51:20|109.2|105.56|109.13|105.49|109.2|105.56|109.09|105.45|0
1652165490000|2022-05-10 06:51:30|109.23|105.59|109.27|105.63|109.27|105.63|109.23|105.59|0
1652165500000|2022-05-10 06:51:40|109.23|105.59|109.27|105.63|109.27|105.63|109.2|105.56|0
1652165510000|2022-05-10 06:51:50|109.34|105.7|109.34|105.7|109.34|105.7|109.34|105.7|0
1652165520000|2022-05-10 06:52:00|109.38|105.74|109.52|105.88|109.52|105.88|109.38|105.74|0
1652165530000|2022-05-10 06:52:10|109.55|105.91|109.55|105.91|109.55|105.91|109.52|105.88|0
1652165540000|2022-05-10 06:52:20|109.52|105.88|109.55|105.91|109.55|105.91|109.52|105.88|0
1652165550000|2022-05-10 06:52:30|109.52|105.88|109.73|106.09|109.73|106.09|109.52|105.88|0
1652165560000|2022-05-10 06:52:40|109.7|106.06|109.98|106.34|109.98|106.34|109.7|106.06|0
1652165570000|2022-05-10 06:52:50|110.19|106.55|110.12|106.48|110.19|106.55|110.12|106.48|0
1652165580000|2022-05-10 06:53:00|110.23|106.59|110.23|106.59|110.3|106.66|110.23|106.59|0
1652165590000|2022-05-10 06:53:10|110.34|106.7|110.37|106.73|110.48|106.84|110.34|106.7|0
1652165600000|2022-05-10 06:53:20|110.48|106.84|110.55|106.91|110.66|107.02|110.48|106.84|0
1652165610000|2022-05-10 06:53:30|110.62|106.98|110.41|106.77|110.62|106.98|110.41|106.77|0
1652165620000|2022-05-10 06:53:40|110.44|106.8|110.41|106.77|110.44|106.8|110.41|106.77|0
1652165630000|2022-05-10 06:53:50|110.34|106.7|110.44|106.8|110.44|106.8|110.34|106.7|0
1652165640000|2022-05-10 06:54:00|110.48|106.84|110.34|106.7|110.48|106.84|110.34|106.7|0
1652165650000|2022-05-10 06:54:10|110.08|106.44|109.98|106.34|110.08|106.44|109.91|106.27|0
1652165660000|2022-05-10 06:54:20|110.05|106.41|110.05|106.41|110.12|106.48|110.05|106.41|0
1652165670000|2022-05-10 06:54:30|110.01|106.37|110.08|106.44|110.12|106.48|110.01|106.37|0
1652165680000|2022-05-10 06:54:40|110.12|106.48|110.08|106.44|110.12|106.48|110.05|106.41|0
1652165690000|2022-05-10 06:54:50|110.12|106.48|110.12|106.48|110.12|106.48|110.05|106.41|0
1652165700000|2022-05-10 06:55:00|110.16|106.52|110.16|106.52|110.16|106.52|110.16|106.52|0
1652165710000|2022-05-10 06:55:10|110.12|106.48|110.12|106.48|110.12|106.48|110.05|106.41|0
1652165720000|2022-05-10 06:55:20|110.23|106.59|110.26|106.62|110.26|106.62|110.23|106.59|0
1652165730000|2022-05-10 06:55:30|110.12|106.48|110.12|106.48|110.16|106.52|110.12|106.48|0
1652165740000|2022-05-10 06:55:40|110.16|106.52|110.08|106.44|110.16|106.52|110.08|106.44|0
1652165750000|2022-05-10 06:55:50|110.19|106.55|110.19|106.55|110.19|106.55|110.12|106.48|0
1652165760000|2022-05-10 06:56:00|110.15|106.51|110.12|106.48|110.15|106.51|110.12|106.48|0
1652165770000|2022-05-10 06:56:10|110.19|106.55|110.48|106.84|110.48|106.84|110.19|106.55|0
1652165780000|2022-05-10 06:56:20|110.44|106.8|110.44|106.8|110.44|106.8|110.44|106.8|0
1652165790000|2022-05-10 06:56:30|110.41|106.77|110.44|106.8|110.44|106.8|110.41|106.77|0
1652165800000|2022-05-10 06:56:40|110.41|106.77|110.23|106.59|110.41|106.77|110.23|106.59|0
1652165810000|2022-05-10 06:56:50|110.19|106.55|110.12|106.48|110.19|106.55|110.12|106.48|0
1652165820000|2022-05-10 06:57:00|110.19|106.55|110.19|106.55|110.19|106.55|110.12|106.48|0
1652165830000|2022-05-10 06:57:10|110.26|106.62|110.41|106.77|110.41|106.77|110.23|106.59|0
1652165840000|2022-05-10 06:57:20|110.37|106.73|110.41|106.77|110.41|106.77|110.33|106.69|0
1652165850000|2022-05-10 06:57:30|110.44|106.8|110.41|106.77|110.44|106.8|110.41|106.77|0
1652165860000|2022-05-10 06:57:40|110.33|106.69|110.33|106.69|110.41|106.77|110.33|106.69|0
1652165870000|2022-05-10 06:57:50|110.44|106.8|110.33|106.69|110.48|106.84|110.33|106.69|0
1652165880000|2022-05-10 06:58:00|110.37|106.73|110.41|106.77|110.41|106.77|110.33|106.69|0
1652165890000|2022-05-10 06:58:10|110.37|106.73|110.62|106.98|110.62|106.98|110.33|106.69|0
1652165900000|2022-05-10 06:58:20|110.69|107.05|110.51|106.87|110.69|107.05|110.48|106.84|0
1652165910000|2022-05-10 06:58:30|110.48|106.84|110.44|106.8|110.48|106.84|110.4|106.76|0
1652165920000|2022-05-10 06:58:40|110.48|106.84|110.62|106.98|110.62|106.98|110.48|106.84|0
1652165930000|2022-05-10 06:58:50|110.69|107.05|110.62|106.98|110.69|107.05|110.62|106.98|0
1652165940000|2022-05-10 06:59:00|110.65|107.01|110.69|107.05|110.69|107.05|110.62|106.98|0
1652165950000|2022-05-10 06:59:10|110.58|106.94|110.48|106.84|110.58|106.94|110.48|106.84|0
1652165960000|2022-05-10 06:59:20|110.4|106.76|110.55|106.91|110.55|106.91|110.26|106.62|0
1652165970000|2022-05-10 06:59:30|110.48|106.84|110.58|106.94|110.62|106.98|110.48|106.84|0
1652165980000|2022-05-10 06:59:40|110.62|106.98|110.4|106.76|110.62|106.98|110.4|106.76|0
1652165990000|2022-05-10 06:59:50|110.44|106.8|110.15|106.51|110.44|106.8|110.15|106.51|0
1652166000000|2022-05-10 07:00:00|110.22|106.58|109.98|106.34|110.22|106.58|109.98|106.34|0
1652166010000|2022-05-10 07:00:10|110.08|106.44|110.01|106.37|110.26|106.62|110.01|106.37|0
1652166020000|2022-05-10 07:00:20|109.76|106.12|109.62|105.98|109.76|106.12|109.62|105.98|0
1652166030000|2022-05-10 07:00:30|109.55|105.91|109.48|105.84|109.58|105.94|109.41|105.77|0
1652166040000|2022-05-10 07:00:40|109.41|105.77|109.62|105.98|109.62|105.98|109.37|105.73|0
1652166050000|2022-05-10 07:00:50|109.76|106.12|109.41|105.77|109.83|106.19|109.41|105.77|0
1652166060000|2022-05-10 07:01:00|109.48|105.84|109.62|105.98|109.76|106.12|109.48|105.84|0
1652166070000|2022-05-10 07:01:10|109.87|106.23|109.62|105.98|109.87|106.23|109.62|105.98|0
1652166080000|2022-05-10 07:01:20|109.48|105.84|109.55|105.91|109.55|105.91|109.48|105.84|0
1652166090000|2022-05-10 07:01:30|109.48|105.84|109.48|105.84|109.48|105.84|109.48|105.84|0
1652166100000|2022-05-10 07:01:40|109.44|105.8|109.48|105.84|109.48|105.84|109.41|105.77|0
1652166110000|2022-05-10 07:01:50|109.3|105.66|109.34|105.7|109.37|105.73|109.3|105.66|0
1652166120000|2022-05-10 07:02:00|109.16|105.52|109.23|105.59|109.23|105.59|109.13|105.49|0
1652166130000|2022-05-10 07:02:10|109.27|105.63|109.23|105.59|109.34|105.7|109.23|105.59|0
1652166140000|2022-05-10 07:02:20|109.27|105.63|109.05|105.41|109.27|105.63|109.05|105.41|0
1652166150000|2022-05-10 07:02:30|109.2|105.56|109.2|105.56|109.27|105.63|109.2|105.56|0
1652166160000|2022-05-10 07:02:40|109.27|105.63|109.34|105.7|109.34|105.7|109.27|105.63|0
1652166170000|2022-05-10 07:02:50|109.37|105.73|109.23|105.59|109.44|105.8|109.23|105.59|0
1652166180000|2022-05-10 07:03:00|109.27|105.63|109.3|105.66|109.3|105.66|109.12|105.48|0
1652166190000|2022-05-10 07:03:10|109.34|105.7|109.34|105.7|109.34|105.7|109.27|105.63|0
1652166200000|2022-05-10 07:03:20|109.55|105.91|109.62|105.98|109.62|105.98|109.55|105.91|0
1652166210000|2022-05-10 07:03:30|109.65|106.01|109.55|105.91|109.65|106.01|109.41|105.77|0
1652166220000|2022-05-10 07:03:40|109.41|105.77|109.41|105.77|109.48|105.84|109.41|105.77|0
1652166230000|2022-05-10 07:03:50|109.34|105.7|109.27|105.63|109.34|105.7|109.27|105.63|0
1652166240000|2022-05-10 07:04:00|109.2|105.56|108.91|105.27|109.2|105.56|108.84|105.2|0
1652166250000|2022-05-10 07:04:10|108.95|105.31|108.84|105.2|108.95|105.31|108.84|105.2|0
1652166260000|2022-05-10 07:04:20|108.88|105.24|109.02|105.38|109.02|105.38|108.77|105.13|0
1652166270000|2022-05-10 07:04:30|109.12|105.48|108.88|105.24|109.12|105.48|108.88|105.24|0
1652166280000|2022-05-10 07:04:40|108.77|105.13|108.91|105.27|108.91|105.27|108.77|105.13|0
1652166290000|2022-05-10 07:04:50|108.95|105.31|108.77|105.13|108.95|105.31|108.77|105.13|0
1652166300000|2022-05-10 07:05:00|108.58|105.46|108.58|105.46|108.58|105.46|108.58|105.46|0
1652166310000|2022-05-10 07:05:10|108.54|105.42|108.86|105.74|108.86|105.74|108.54|105.42|0
1652166320000|2022-05-10 07:05:20|108.93|105.81|108.97|105.85|109.01|105.89|108.9|105.78|0
1652166330000|2022-05-10 07:05:30|109.08|105.96|109.15|106.03|109.15|106.03|109.08|105.96|0
1652166340000|2022-05-10 07:05:40|109.22|106.1|109.29|106.17|109.29|106.17|109.22|106.1|0
1652166350000|2022-05-10 07:05:50|109.64|106.52|109.71|106.59|109.79|106.67|109.64|106.52|0
1652166360000|2022-05-10 07:06:00|109.54|106.42|109.25|106.13|109.64|106.52|109.25|106.13|0
1652166370000|2022-05-10 07:06:10|109.22|106.1|109.36|106.24|109.36|106.24|109.18|106.06|0
1652166380000|2022-05-10 07:06:20|109.43|106.31|109.22|106.1|109.43|106.31|109.22|106.1|0
1652166390000|2022-05-10 07:06:30|109.36|106.24|109.25|106.13|109.36|106.24|109.22|106.1|0
1652166400000|2022-05-10 07:06:40|109.04|105.92|109.08|105.96|109.15|106.03|109.04|105.92|0
1652166410000|2022-05-10 07:06:50|109.15|106.03|109.15|106.03|109.36|106.24|109.15|106.03|0
1652166420000|2022-05-10 07:07:00|109.29|106.17|109.18|106.06|109.29|106.17|109.18|106.06|0
1652166430000|2022-05-10 07:07:10|109.22|106.1|109.57|106.45|109.57|106.45|109.22|106.1|0
1652166440000|2022-05-10 07:07:20|109.43|106.31|109.64|106.52|109.64|106.52|109.43|106.31|0
1652166450000|2022-05-10 07:07:30|109.57|106.45|110.03|106.91|110.03|106.91|109.57|106.45|0
1652166460000|2022-05-10 07:07:40|109.96|106.84|109.75|106.63|109.96|106.84|109.75|106.63|0
1652166470000|2022-05-10 07:07:50|109.68|106.56|109.79|106.67|109.79|106.67|109.68|106.56|0
1652166480000|2022-05-10 07:08:00|109.93|106.81|110.07|106.95|110.1|106.98|109.93|106.81|0
1652166490000|2022-05-10 07:08:10|109.93|106.81|110|106.88|110|106.88|109.79|106.67|0
1652166500000|2022-05-10 07:08:20|109.93|106.81|109.93|106.81|109.96|106.84|109.93|106.81|0
1652166510000|2022-05-10 07:08:30|109.71|106.59|109.43|106.31|109.71|106.59|109.43|106.31|0
1652166520000|2022-05-10 07:08:40|109.46|106.34|109.15|106.03|109.46|106.34|109.15|106.03|0
1652166530000|2022-05-10 07:08:50|109.08|105.96|108.79|105.67|109.08|105.96|108.79|105.67|0
1652166540000|2022-05-10 07:09:00|108.86|105.74|108.93|105.81|108.93|105.81|108.76|105.64|0
1652166550000|2022-05-10 07:09:10|109.29|106.17|108.9|105.78|109.29|106.17|108.86|105.74|0
1652166560000|2022-05-10 07:09:20|108.86|105.74|108.65|105.53|108.86|105.74|108.65|105.53|0
1652166570000|2022-05-10 07:09:30|108.93|105.81|108.93|105.81|109.07|105.95|108.93|105.81|0
1652166580000|2022-05-10 07:09:40|108.75|105.63|108.79|105.67|108.83|105.71|108.75|105.63|0
1652166590000|2022-05-10 07:09:50|108.61|105.49|108.4|105.28|108.61|105.49|108.4|105.28|0
1652166600000|2022-05-10 07:10:00|108.3|105.18|108.26|105.14|108.3|105.18|108.23|105.11|0
1652166610000|2022-05-10 07:10:10|108.3|105.18|108.3|105.18|108.47|105.35|108.23|105.11|0
1652166620000|2022-05-10 07:10:20|108.23|105.11|108.02|104.9|108.23|105.11|108.02|104.9|0
1652166630000|2022-05-10 07:10:30|107.8|104.68|107.73|104.61|107.8|104.68|107.66|104.54|0
1652166640000|2022-05-10 07:10:40|107.8|104.68|107.95|104.83|107.95|104.83|107.8|104.68|0
1652166650000|2022-05-10 07:10:50|107.91|104.79|107.87|104.75|107.91|104.79|107.8|104.68|0
1652166660000|2022-05-10 07:11:00|107.84|104.72|107.98|104.86|107.98|104.86|107.84|104.72|0
1652166670000|2022-05-10 07:11:10|107.91|104.79|107.52|104.4|107.91|104.79|107.52|104.4|0
1652166680000|2022-05-10 07:11:20|107.45|104.33|107.24|104.12|107.45|104.33|107.24|104.12|0
1652166690000|2022-05-10 07:11:30|107.28|104.16|107.38|104.26|107.38|104.26|107.24|104.12|0
1652166700000|2022-05-10 07:11:40|107.45|104.33|107.31|104.19|107.45|104.33|107.31|104.19|0
1652166710000|2022-05-10 07:11:50|107.1|103.98|107.17|104.05|107.17|104.05|107.07|103.95|0
1652166720000|2022-05-10 07:12:00|107.38|104.26|107.14|104.02|107.38|104.26|107.14|104.02|0
1652166730000|2022-05-10 07:12:10|107.24|104.12|107.17|104.05|107.24|104.12|107.17|104.05|0
1652166740000|2022-05-10 07:12:20|107.21|104.09|107.28|104.16|107.31|104.19|107.21|104.09|0
1652166750000|2022-05-10 07:12:30|107.31|104.19|107.73|104.61|107.73|104.61|107.31|104.19|0
1652166760000|2022-05-10 07:12:40|107.87|104.75|107.63|104.51|107.87|104.75|107.59|104.47|0
1652166770000|2022-05-10 07:12:50|107.8|104.68|107.7|104.58|107.8|104.68|107.66|104.54|0
1652166780000|2022-05-10 07:13:00|107.59|104.47|107.42|104.3|107.59|104.47|107.28|104.16|0
1652166790000|2022-05-10 07:13:10|107.59|104.47|107.63|104.51|107.66|104.54|107.59|104.47|0
1652166800000|2022-05-10 07:13:20|107.52|104.4|107.24|104.12|107.52|104.4|107.24|104.12|0
1652166810000|2022-05-10 07:13:30|107.21|104.09|107.03|103.91|107.21|104.09|107.03|103.91|0
1652166820000|2022-05-10 07:13:40|107.24|104.12|107.52|104.4|107.52|104.4|107.24|104.12|0
1652166830000|2022-05-10 07:13:50|107.59|104.47|107.87|104.75|107.87|104.75|107.59|104.47|0
1652166840000|2022-05-10 07:14:00|107.91|104.79|107.91|104.79|107.91|104.79|107.91|104.79|0
1652166850000|2022-05-10 07:14:10|107.8|104.68|107.56|104.44|107.87|104.75|107.56|104.44|0
1652166860000|2022-05-10 07:14:20|107.59|104.47|107.73|104.61|107.73|104.61|107.56|104.44|0
1652166870000|2022-05-10 07:14:30|107.56|104.44|107.87|104.75|107.87|104.75|107.52|104.4|0
1652166880000|2022-05-10 07:14:40|107.94|104.82|108.08|104.96|108.12|105|107.94|104.82|0
1652166890000|2022-05-10 07:14:50|107.94|104.82|108.3|105.18|108.3|105.18|107.94|104.82|0
1652166900000|2022-05-10 07:15:00|108.19|105.07|107.56|104.44|108.19|105.07|107.56|104.44|0
1652166910000|2022-05-10 07:15:10|107.52|104.4|107.63|104.51|107.63|104.51|107.38|104.26|0
1652166920000|2022-05-10 07:15:20|107.8|104.68|107.94|104.82|108.01|104.89|107.8|104.68|0
1652166930000|2022-05-10 07:15:30|107.91|104.79|108.22|105.1|108.22|105.1|107.91|104.79|0
1652166940000|2022-05-10 07:15:40|108.37|105.25|108.44|105.32|108.65|105.53|108.37|105.25|0
1652166950000|2022-05-10 07:15:50|108.4|105.28|108.08|104.96|108.4|105.28|108.08|104.96|0
1652166960000|2022-05-10 07:16:00|108.44|105.32|108.65|105.53|108.72|105.6|108.44|105.32|0
1652166970000|2022-05-10 07:16:10|108.89|105.77|108.89|105.77|108.89|105.77|108.79|105.67|0
1652166980000|2022-05-10 07:16:20|108.65|105.53|109|105.88|109.14|106.02|108.65|105.53|0
1652166990000|2022-05-10 07:16:30|108.86|105.74|108.68|105.56|108.86|105.74|108.68|105.56|0
1652167000000|2022-05-10 07:16:40|108.61|105.49|108.72|105.6|108.72|105.6|108.51|105.39|0
1652167010000|2022-05-10 07:16:50|108.79|105.67|108.96|105.84|108.96|105.84|108.79|105.67|0
1652167020000|2022-05-10 07:17:00|108.86|105.74|109.32|106.2|109.32|106.2|108.86|105.74|0
1652167030000|2022-05-10 07:17:10|109.43|106.31|109.46|106.34|109.46|106.34|109.36|106.24|0
1652167040000|2022-05-10 07:17:20|109.43|106.31|109.18|106.06|109.43|106.31|109.18|106.06|0
1652167050000|2022-05-10 07:17:30|109.04|105.92|109.18|106.06|109.18|106.06|109.04|105.92|0
1652167060000|2022-05-10 07:17:40|109.14|106.02|109.14|106.02|109.18|106.06|109.14|106.02|0
1652167070000|2022-05-10 07:17:50|109.21|106.09|109.5|106.38|109.5|106.38|109.21|106.09|0
1652167080000|2022-05-10 07:18:00|109.57|106.45|109.21|106.09|109.57|106.45|109.21|106.09|0
1652167090000|2022-05-10 07:18:10|109.36|106.24|109.28|106.16|109.36|106.24|109.14|106.02|0
1652167100000|2022-05-10 07:18:20|109.21|106.09|109.21|106.09|109.21|106.09|109.14|106.02|0
1652167110000|2022-05-10 07:18:30|109.03|105.91|108.65|105.53|109.03|105.91|108.65|105.53|0
1652167120000|2022-05-10 07:18:40|108.61|105.49|108.51|105.39|108.61|105.49|108.44|105.32|0
1652167130000|2022-05-10 07:18:50|108.58|105.46|108.4|105.28|108.58|105.46|108.4|105.28|0
1652167140000|2022-05-10 07:19:00|108.44|105.32|108.86|105.74|108.93|105.81|108.44|105.32|0
1652167150000|2022-05-10 07:19:10|109.11|105.99|108.89|105.77|109.11|105.99|108.89|105.77|0
1652167160000|2022-05-10 07:19:20|108.93|105.81|108.61|105.49|108.93|105.81|108.61|105.49|0
1652167170000|2022-05-10 07:19:30|108.51|105.39|108.4|105.28|108.51|105.39|108.4|105.28|0
1652167180000|2022-05-10 07:19:40|108.33|105.21|108.33|105.21|108.36|105.24|108.29|105.17|0
1652167190000|2022-05-10 07:19:50|108.36|105.24|108.43|105.31|108.58|105.46|108.36|105.24|0
1652167200000|2022-05-10 07:20:00|108.36|105.24|108.51|105.39|108.51|105.39|108.36|105.24|0
1652167210000|2022-05-10 07:20:10|108.47|105.35|108.47|105.35|108.58|105.46|108.47|105.35|0
1652167220000|2022-05-10 07:20:20|108.65|105.53|108.61|105.49|108.89|105.77|108.61|105.49|0
1652167230000|2022-05-10 07:20:30|108.75|105.63|108.86|105.74|108.96|105.84|108.75|105.63|0
1652167240000|2022-05-10 07:20:40|108.96|105.84|109.03|105.91|109.03|105.91|108.96|105.84|0
1652167250000|2022-05-10 07:20:50|109|105.88|109|105.88|109.03|105.91|109|105.88|0
1652167260000|2022-05-10 07:21:00|108.96|105.84|109|105.88|109.03|105.91|108.96|105.84|0
1652167270000|2022-05-10 07:21:10|109.21|106.09|109.43|106.31|109.43|106.31|109.18|106.06|0
1652167280000|2022-05-10 07:21:20|109.39|106.27|109.25|106.13|109.39|106.27|109.07|105.95|0
1652167290000|2022-05-10 07:21:30|109.32|106.2|109.25|106.13|109.32|106.2|109.25|106.13|0
1652167300000|2022-05-10 07:21:40|109.28|106.16|109.14|106.02|109.28|106.16|109.14|106.02|0
1652167310000|2022-05-10 07:21:50|109.35|106.23|109.35|106.23|109.35|106.23|109.35|106.23|0
1652167320000|2022-05-10 07:22:00|109.28|106.16|109.07|105.95|109.35|106.23|109.07|105.95|0
1652167330000|2022-05-10 07:22:10|108.79|105.67|108.86|105.74|108.86|105.74|108.65|105.53|0
1652167340000|2022-05-10 07:22:20|109|105.88|109.07|105.95|109.1|105.98|109|105.88|0
1652167350000|2022-05-10 07:22:30|109|105.88|109|105.88|109|105.88|109|105.88|0
1652167360000|2022-05-10 07:22:40|109.07|105.95|109.35|106.23|109.35|106.23|109.07|105.95|0
1652167370000|2022-05-10 07:22:50|109.64|106.52|109.6|106.48|109.64|106.52|109.53|106.41|0
1652167380000|2022-05-10 07:23:00|109.71|106.59|109.67|106.55|109.71|106.59|109.57|106.45|0
1652167390000|2022-05-10 07:23:10|109.71|106.59|109.92|106.8|109.92|106.8|109.67|106.55|0
1652167400000|2022-05-10 07:23:20|109.85|106.73|109.92|106.8|109.92|106.8|109.81|106.69|0
1652167410000|2022-05-10 07:23:30|110.06|106.94|109.57|106.45|110.06|106.94|109.57|106.45|0
1652167420000|2022-05-10 07:23:40|109.5|106.38|109.53|106.41|109.53|106.41|109.46|106.34|0
1652167430000|2022-05-10 07:23:50|109.6|106.48|109.57|106.45|109.6|106.48|109.5|106.38|0
1652167440000|2022-05-10 07:24:00|109.5|106.38|109.21|106.09|109.5|106.38|109.17|106.05|0
1652167450000|2022-05-10 07:24:10|109.35|106.23|109.42|106.3|109.5|106.38|109.35|106.23|0
1652167460000|2022-05-10 07:24:20|109.5|106.38|109.28|106.16|109.5|106.38|109.28|106.16|0
1652167470000|2022-05-10 07:24:30|109.35|106.23|109.78|106.66|109.78|106.66|109.35|106.23|0
1652167480000|2022-05-10 07:24:40|109.57|106.45|109.92|106.8|109.92|106.8|109.57|106.45|0
1652167490000|2022-05-10 07:24:50|110.03|106.91|110.14|107.02|110.14|107.02|109.99|106.87|0
1652167500000|2022-05-10 07:25:00|109.99|106.87|109.96|106.84|110.06|106.94|109.85|106.73|0
1652167510000|2022-05-10 07:25:10|109.85|106.73|109.92|106.8|109.92|106.8|109.71|106.59|0
1652167520000|2022-05-10 07:25:20|110.06|106.94|110.14|107.02|110.21|107.09|110.06|106.94|0
1652167530000|2022-05-10 07:25:30|110.06|106.94|110.1|106.98|110.1|106.98|109.88|106.76|0
1652167540000|2022-05-10 07:25:40|109.88|106.76|110.03|106.91|110.03|106.91|109.81|106.69|0
1652167550000|2022-05-10 07:25:50|110.28|107.16|110.06|106.94|110.35|107.23|110.06|106.94|0
1652167560000|2022-05-10 07:26:00|110.14|107.02|109.99|106.87|110.14|107.02|109.99|106.87|0
1652167570000|2022-05-10 07:26:10|109.85|106.73|110.21|107.09|110.21|107.09|109.85|106.73|0
1652167580000|2022-05-10 07:26:20|110.24|107.12|110.17|107.05|110.24|107.12|110.17|107.05|0
1652167590000|2022-05-10 07:26:30|110.13|107.01|110.13|107.01|110.13|107.01|109.99|106.87|0
1652167600000|2022-05-10 07:26:40|110.06|106.94|110.28|107.16|110.28|107.16|110.06|106.94|0
1652167610000|2022-05-10 07:26:50|110.21|107.09|110.17|107.05|110.21|107.09|110.13|107.01|0
1652167620000|2022-05-10 07:27:00|110.21|107.09|110.24|107.12|110.35|107.23|110.21|107.09|0
1652167630000|2022-05-10 07:27:10|110.21|107.09|110.28|107.16|110.28|107.16|110.21|107.09|0
1652167640000|2022-05-10 07:27:20|110.21|107.09|109.92|106.8|110.21|107.09|109.92|106.8|0
1652167650000|2022-05-10 07:27:30|109.95|106.83|109.78|106.66|109.95|106.83|109.74|106.62|0
1652167660000|2022-05-10 07:27:40|109.71|106.59|109.6|106.48|109.71|106.59|109.6|106.48|0
1652167670000|2022-05-10 07:27:50|109.56|106.44|109.56|106.44|109.71|106.59|109.56|106.44|0
1652167680000|2022-05-10 07:28:00|109.49|106.37|109.42|106.3|109.49|106.37|109.35|106.23|0
1652167690000|2022-05-10 07:28:10|109.24|106.12|109.6|106.48|109.6|106.48|109.24|106.12|0
1652167700000|2022-05-10 07:28:20|109.71|106.59|109.81|106.69|109.81|106.69|109.71|106.59|0
1652167710000|2022-05-10 07:28:30|109.71|106.59|109.64|106.52|109.71|106.59|109.64|106.52|0
1652167720000|2022-05-10 07:28:40|109.49|106.37|109.42|106.3|109.49|106.37|109.28|106.16|0
1652167730000|2022-05-10 07:28:50|109.49|106.37|109.42|106.3|109.49|106.37|109.42|106.3|0
1652167740000|2022-05-10 07:29:00|109.53|106.41|109.42|106.3|109.56|106.44|109.39|106.27|0
1652167750000|2022-05-10 07:29:10|109.49|106.37|109.56|106.44|109.56|106.44|109.49|106.37|0
1652167760000|2022-05-10 07:29:20|109.6|106.48|109.53|106.41|109.6|106.48|109.53|106.41|0
1652167770000|2022-05-10 07:29:30|109.56|106.44|109.39|106.27|109.56|106.44|109.21|106.09|0
1652167780000|2022-05-10 07:29:40|109.35|106.23|109.49|106.37|109.49|106.37|109.35|106.23|0
1652167790000|2022-05-10 07:29:50|109.56|106.44|109.31|106.19|109.56|106.44|109.31|106.19|0
1652167800000|2022-05-10 07:30:00|109.35|106.23|108.29|105.17|109.35|106.23|108.29|105.17|0
1652167810000|2022-05-10 07:30:10|108.36|105.24|108.5|105.38|108.5|105.38|108.29|105.17|0
1652167820000|2022-05-10 07:30:20|108.29|105.17|108.08|104.96|108.29|105.17|108.01|104.89|0
1652167830000|2022-05-10 07:30:30|108.15|105.03|108.04|104.92|108.15|105.03|108.04|104.92|0
1652167840000|2022-05-10 07:30:40|108.08|104.96|107.8|104.68|108.08|104.96|107.8|104.68|0
1652167850000|2022-05-10 07:30:50|107.73|104.61|108.01|104.89|108.08|104.96|107.73|104.61|0
1652167860000|2022-05-10 07:31:00|107.94|104.82|107.8|104.68|107.94|104.82|107.8|104.68|0
1652167870000|2022-05-10 07:31:10|107.73|104.61|107.87|104.75|107.87|104.75|107.59|104.47|0
1652167880000|2022-05-10 07:31:20|107.83|104.71|107.83|104.71|108.04|104.92|107.83|104.71|0
1652167890000|2022-05-10 07:31:30|107.8|104.68|107.94|104.82|107.94|104.82|107.76|104.64|0
1652167900000|2022-05-10 07:31:40|107.97|104.85|107.69|104.57|107.97|104.85|107.69|104.57|0
1652167910000|2022-05-10 07:31:50|107.52|104.4|107.27|104.15|107.52|104.4|107.27|104.15|0
1652167920000|2022-05-10 07:32:00|107.38|104.26|107.66|104.54|107.69|104.57|107.38|104.26|0
1652167930000|2022-05-10 07:32:10|107.52|104.4|107.62|104.5|107.62|104.5|107.52|104.4|0
1652167940000|2022-05-10 07:32:20|107.66|104.54|107.48|104.36|107.66|104.54|107.41|104.29|0
1652167950000|2022-05-10 07:32:30|107.52|104.4|107.45|104.33|107.52|104.4|107.38|104.26|0
1652167960000|2022-05-10 07:32:40|107.48|104.36|107.66|104.54|107.66|104.54|107.48|104.36|0
1652167970000|2022-05-10 07:32:50|107.52|104.4|107.62|104.5|107.62|104.5|107.52|104.4|0
1652167980000|2022-05-10 07:33:00|107.52|104.4|107.45|104.33|107.52|104.4|107.45|104.33|0
1652167990000|2022-05-10 07:33:10|107.38|104.26|107.31|104.19|107.52|104.4|107.31|104.19|0
1652168000000|2022-05-10 07:33:20|107.24|104.12|107.24|104.12|107.31|104.19|107.24|104.12|0
1652168010000|2022-05-10 07:33:30|107.34|104.22|107.34|104.22|107.41|104.29|107.27|104.15|0
1652168020000|2022-05-10 07:33:40|107.38|104.26|107.31|104.19|107.38|104.26|107.31|104.19|0
1652168030000|2022-05-10 07:33:50|107.38|104.26|107.69|104.57|107.69|104.57|107.38|104.26|0
1652168040000|2022-05-10 07:34:00|107.62|104.5|107.59|104.47|107.62|104.5|107.52|104.4|0
1652168050000|2022-05-10 07:34:10|107.55|104.43|107.41|104.29|107.59|104.47|107.41|104.29|0
1652168060000|2022-05-10 07:34:20|107.38|104.26|107.03|103.91|107.38|104.26|107.03|103.91|0
1652168070000|2022-05-10 07:34:30|106.99|103.87|106.61|103.49|106.99|103.87|106.4|103.28|0
1652168080000|2022-05-10 07:34:40|106.68|103.56|106.68|103.56|106.78|103.66|106.68|103.56|0
1652168090000|2022-05-10 07:34:50|106.75|103.63|106.78|103.66|106.82|103.7|106.75|103.63|0
1652168100000|2022-05-10 07:35:00|106.82|103.7|106.75|103.63|106.82|103.7|106.75|103.63|0
1652168110000|2022-05-10 07:35:10|106.71|103.59|106.85|103.73|106.85|103.73|106.71|103.59|0
1652168120000|2022-05-10 07:35:20|106.82|103.7|107.02|103.9|107.02|103.9|106.82|103.7|0
1652168130000|2022-05-10 07:35:30|106.89|103.77|107.09|103.97|107.09|103.97|106.89|103.77|0
1652168140000|2022-05-10 07:35:40|107.13|104.01|107.16|104.04|107.16|104.04|107.09|103.97|0
1652168150000|2022-05-10 07:35:50|107.2|104.08|107.09|103.97|107.34|104.22|107.09|103.97|0
1652168160000|2022-05-10 07:36:00|107.16|104.04|107.06|103.94|107.16|104.04|107.06|103.94|0
1652168170000|2022-05-10 07:36:10|107.09|103.97|107.16|104.04|107.16|104.04|106.85|103.73|0
1652168180000|2022-05-10 07:36:20|107.23|104.11|107.3|104.18|107.48|104.36|107.23|104.11|0
1652168190000|2022-05-10 07:36:30|107.16|104.04|107.13|104.01|107.16|104.04|107.09|103.97|0
1652168200000|2022-05-10 07:36:40|107.3|104.18|107.2|104.08|107.3|104.18|107.2|104.08|0
1652168210000|2022-05-10 07:36:50|107.06|103.94|107.16|104.04|107.16|104.04|107.06|103.94|0
1652168220000|2022-05-10 07:37:00|107.13|104.01|107.2|104.08|107.2|104.08|107.09|103.97|0
1652168230000|2022-05-10 07:37:10|107.3|104.18|107.44|104.32|107.44|104.32|107.3|104.18|0
1652168240000|2022-05-10 07:37:20|107.51|104.39|107.48|104.36|107.55|104.43|107.44|104.32|0
1652168250000|2022-05-10 07:37:30|107.44|104.32|107.34|104.22|107.51|104.39|107.34|104.22|0
1652168260000|2022-05-10 07:37:40|107.2|104.08|107.3|104.18|107.3|104.18|107.2|104.08|0
1652168270000|2022-05-10 07:37:50|107.27|104.15|107.2|104.08|107.27|104.15|107.09|103.97|0
1652168280000|2022-05-10 07:38:00|107.34|104.22|107.69|104.57|107.69|104.57|107.34|104.22|0
1652168290000|2022-05-10 07:38:10|108.08|104.96|108.15|105.03|108.15|105.03|108.08|104.96|0
1652168300000|2022-05-10 07:38:20|108.29|105.17|108.08|104.96|108.29|105.17|108.08|104.96|0
1652168310000|2022-05-10 07:38:30|107.94|104.82|108.08|104.96|108.08|104.96|107.86|104.74|0
1652168320000|2022-05-10 07:38:40|108.15|105.03|108.18|105.06|108.22|105.1|108.15|105.03|0
1652168330000|2022-05-10 07:38:50|108.25|105.13|108.22|105.1|108.25|105.13|108.18|105.06|0
1652168340000|2022-05-10 07:39:00|108.29|105.17|108.53|105.41|108.57|105.45|108.29|105.17|0
1652168350000|2022-05-10 07:39:10|108.71|105.59|108.57|105.45|108.71|105.59|108.57|105.45|0
1652168360000|2022-05-10 07:39:20|108.85|105.73|108.67|105.55|108.85|105.73|108.64|105.52|0
1652168370000|2022-05-10 07:39:30|108.71|105.59|108.82|105.7|108.92|105.8|108.71|105.59|0
1652168380000|2022-05-10 07:39:40|108.64|105.52|108.57|105.45|108.64|105.52|108.39|105.27|0
1652168390000|2022-05-10 07:39:50|108.64|105.52|108.64|105.52|108.67|105.55|108.6|105.48|0
1652168400000|2022-05-10 07:40:00|108.6|105.48|108.78|105.66|108.78|105.66|108.6|105.48|0
1652168410000|2022-05-10 07:40:10|108.71|105.59|108.74|105.62|108.74|105.62|108.57|105.45|0
1652168420000|2022-05-10 07:40:20|108.71|105.59|108.85|105.73|108.85|105.73|108.71|105.59|0
1652168430000|2022-05-10 07:40:30|108.89|105.77|109.24|106.12|109.24|106.12|108.89|105.77|0
1652168440000|2022-05-10 07:40:40|109.28|106.16|109.13|106.01|109.28|106.16|109.13|106.01|0
1652168450000|2022-05-10 07:40:50|109.06|105.94|109.03|105.91|109.06|105.94|108.78|105.66|0
1652168460000|2022-05-10 07:41:00|109.24|106.12|108.89|105.77|109.24|106.12|108.89|105.77|0
1652168470000|2022-05-10 07:41:10|108.6|105.48|108.6|105.48|108.64|105.52|108.6|105.48|0
1652168480000|2022-05-10 07:41:20|108.43|105.31|108.29|105.17|108.43|105.31|108.29|105.17|0
1652168490000|2022-05-10 07:41:30|108.36|105.24|108.57|105.45|108.57|105.45|108.36|105.24|0
1652168500000|2022-05-10 07:41:40|108.43|105.31|108.67|105.55|108.67|105.55|108.43|105.31|0
1652168510000|2022-05-10 07:41:50|108.85|105.73|108.71|105.59|108.85|105.73|108.71|105.59|0
1652168520000|2022-05-10 07:42:00|108.64|105.52|108.57|105.45|108.64|105.52|108.5|105.38|0
1652168530000|2022-05-10 07:42:10|108.25|105.13|107.86|104.74|108.25|105.13|107.86|104.74|0
1652168540000|2022-05-10 07:42:20|107.9|104.78|107.83|104.71|107.9|104.78|107.65|104.53|0
1652168550000|2022-05-10 07:42:30|107.93|104.81|107.93|104.81|107.93|104.81|107.93|104.81|0
1652168560000|2022-05-10 07:42:40|107.9|104.78|108|104.88|108|104.88|107.9|104.78|0
1652168570000|2022-05-10 07:42:50|107.9|104.78|107.16|104.04|107.9|104.78|107.16|104.04|0
1652168580000|2022-05-10 07:43:00|107.2|104.08|107.09|103.97|107.23|104.11|107.09|103.97|0
1652168590000|2022-05-10 07:43:10|106.95|103.83|107.13|104.01|107.2|104.08|106.95|103.83|0
1652168600000|2022-05-10 07:43:20|107.02|103.9|106.99|103.87|107.02|103.9|106.92|103.8|0
1652168610000|2022-05-10 07:43:30|106.88|103.76|107.2|104.08|107.3|104.18|106.88|103.76|0
1652168620000|2022-05-10 07:43:40|107.3|104.18|107.13|104.01|107.37|104.25|107.13|104.01|0
1652168630000|2022-05-10 07:43:50|107.16|104.04|107.09|103.97|107.16|104.04|107.09|103.97|0
1652168640000|2022-05-10 07:44:00|107.23|104.11|107.2|104.08|107.23|104.11|107.16|104.04|0
1652168650000|2022-05-10 07:44:10|107.23|104.11|107.3|104.18|107.3|104.18|107.16|104.04|0
1652168660000|2022-05-10 07:44:20|107.34|104.22|106.95|103.83|107.34|104.22|106.88|103.76|0
1652168670000|2022-05-10 07:44:30|106.78|103.66|106.81|103.69|106.81|103.69|106.74|103.62|0
1652168680000|2022-05-10 07:44:40|106.88|103.76|106.92|103.8|107.02|103.9|106.88|103.76|0
1652168690000|2022-05-10 07:44:50|106.95|103.83|106.71|103.59|107.02|103.9|106.71|103.59|0
1652168700000|2022-05-10 07:45:00|106.88|103.76|107.16|104.04|107.16|104.04|106.71|103.59|0
1652168710000|2022-05-10 07:45:10|107.02|103.9|106.78|103.66|107.02|103.9|106.78|103.66|0
1652168720000|2022-05-10 07:45:20|106.64|103.52|106.64|103.52|106.71|103.59|106.64|103.52|0
1652168730000|2022-05-10 07:45:30|106.67|103.55|106.74|103.62|106.74|103.62|106.67|103.55|0
1652168740000|2022-05-10 07:45:40|106.81|103.69|106.74|103.62|106.81|103.69|106.74|103.62|0
1652168750000|2022-05-10 07:45:50|106.71|103.59|106.74|103.62|106.74|103.62|106.71|103.59|0
1652168760000|2022-05-10 07:46:00|106.71|103.59|106.53|103.41|106.74|103.62|106.53|103.41|0
1652168770000|2022-05-10 07:46:10|106.57|103.45|106.43|103.31|106.57|103.45|106.43|103.31|0
1652168780000|2022-05-10 07:46:20|106.39|103.27|106.39|103.27|106.39|103.27|106.32|103.2|0
1652168790000|2022-05-10 07:46:30|106.43|103.31|106.36|103.24|106.5|103.38|106.36|103.24|0
1652168800000|2022-05-10 07:46:40|106.25|103.13|106.32|103.2|106.32|103.2|106.22|103.1|0
1652168810000|2022-05-10 07:46:50|106.43|103.31|106.32|103.2|106.53|103.41|106.32|103.2|0
1652168820000|2022-05-10 07:47:00|106.25|103.13|106.57|103.45|106.57|103.45|106.22|103.1|0
1652168830000|2022-05-10 07:47:10|106.88|103.76|106.98|103.86|107.02|103.9|106.88|103.76|0
1652168840000|2022-05-10 07:47:20|107.02|103.9|107.09|103.97|107.09|103.97|106.95|103.83|0
1652168850000|2022-05-10 07:47:30|107.23|104.11|106.98|103.86|107.23|104.11|106.98|103.86|0
1652168860000|2022-05-10 07:47:40|106.88|103.76|106.7|103.58|106.88|103.76|106.7|103.58|0
1652168870000|2022-05-10 07:47:50|106.6|103.48|106.29|103.17|106.6|103.48|106.29|103.17|0
1652168880000|2022-05-10 07:48:00|106.32|103.2|106.32|103.2|106.39|103.27|106.18|103.06|0
1652168890000|2022-05-10 07:48:10|106.36|103.24|106.32|103.2|106.36|103.24|106.22|103.1|0
1652168900000|2022-05-10 07:48:20|106.29|103.17|106.29|103.17|106.29|103.17|106.18|103.06|0
1652168910000|2022-05-10 07:48:30|106.25|103.13|105.77|102.65|106.25|103.13|105.77|102.65|0
1652168920000|2022-05-10 07:48:40|105.8|102.68|106.25|103.13|106.25|103.13|105.8|102.68|0
1652168930000|2022-05-10 07:48:50|106.11|102.99|106.15|103.03|106.18|103.06|106.11|102.99|0
1652168940000|2022-05-10 07:49:00|106.08|102.96|105.97|102.85|106.08|102.96|105.97|102.85|0
1652168950000|2022-05-10 07:49:10|106.01|102.89|106.01|102.89|106.04|102.92|106.01|102.89|0
1652168960000|2022-05-10 07:49:20|106.04|102.92|106.08|102.96|106.11|102.99|106.04|102.92|0
1652168970000|2022-05-10 07:49:30|106.15|103.03|105.7|102.58|106.15|103.03|105.7|102.58|0
1652168980000|2022-05-10 07:49:40|105.63|102.51|105.52|102.4|105.63|102.51|105.52|102.4|0
1652168990000|2022-05-10 07:49:50|105.63|102.51|106.04|102.92|106.04|102.92|105.63|102.51|0
1652169000000|2022-05-10 07:50:00|106.25|103.13|106.46|103.34|106.46|103.34|106.25|103.13|0
1652169010000|2022-05-10 07:50:10|106.53|103.41|106.49|103.37|106.56|103.44|106.49|103.37|0
1652169020000|2022-05-10 07:50:20|106.63|103.51|106.56|103.44|106.63|103.51|106.53|103.41|0
1652169030000|2022-05-10 07:50:30|106.6|103.48|106.39|103.27|106.67|103.55|106.39|103.27|0
1652169040000|2022-05-10 07:50:40|106.36|103.24|106.42|103.3|106.42|103.3|106.36|103.24|0
1652169050000|2022-05-10 07:50:50|106.32|103.2|106.39|103.27|106.39|103.27|106.22|103.1|0
1652169060000|2022-05-10 07:51:00|106.36|103.24|106.6|103.48|106.6|103.48|106.32|103.2|0
1652169070000|2022-05-10 07:51:10|106.7|103.58|106.6|103.48|106.7|103.58|106.6|103.48|0
1652169080000|2022-05-10 07:51:20|106.56|103.44|106.6|103.48|106.7|103.58|106.56|103.44|0
1652169090000|2022-05-10 07:51:30|106.7|103.58|106.74|103.62|106.74|103.62|106.7|103.58|0
1652169100000|2022-05-10 07:51:40|106.81|103.69|106.88|103.76|106.88|103.76|106.74|103.62|0
1652169110000|2022-05-10 07:51:50|107.02|103.9|107.02|103.9|107.02|103.9|106.88|103.76|0
1652169120000|2022-05-10 07:52:00|107.23|104.11|107.12|104|107.23|104.11|107.05|103.93|0
1652169130000|2022-05-10 07:52:10|107.09|103.97|107.02|103.9|107.12|104|106.88|103.76|0
1652169140000|2022-05-10 07:52:20|106.74|103.62|106.6|103.48|106.77|103.65|106.6|103.48|0
1652169150000|2022-05-10 07:52:30|106.53|103.41|106.6|103.48|106.6|103.48|106.53|103.41|0
1652169160000|2022-05-10 07:52:40|106.53|103.41|106.84|103.72|106.84|103.72|106.46|103.34|0
1652169170000|2022-05-10 07:52:50|106.91|103.79|106.56|103.44|106.91|103.79|106.56|103.44|0
1652169180000|2022-05-10 07:53:00|106.42|103.3|105.77|102.65|106.42|103.3|105.77|102.65|0
1652169190000|2022-05-10 07:53:10|105.8|102.68|105.77|102.65|105.9|102.78|105.77|102.65|0
1652169200000|2022-05-10 07:53:20|105.97|102.85|106.11|102.99|106.11|102.99|105.94|102.82|0
1652169210000|2022-05-10 07:53:30|105.8|102.68|105.77|102.65|105.8|102.68|105.7|102.58|0
1652169220000|2022-05-10 07:53:40|105.8|102.68|105.59|102.47|105.8|102.68|105.59|102.47|0
1652169230000|2022-05-10 07:53:50|105.56|102.44|105.56|102.44|105.56|102.44|105.21|102.09|0
1652169240000|2022-05-10 07:54:00|105.73|102.61|105.59|102.47|105.73|102.61|105.59|102.47|0
1652169250000|2022-05-10 07:54:10|105.7|102.58|105.66|102.54|105.7|102.58|105.49|102.37|0
1652169260000|2022-05-10 07:54:20|105.7|102.58|105.76|102.64|105.76|102.64|105.66|102.54|0
1652169270000|2022-05-10 07:54:30|105.63|102.51|105.94|102.82|105.94|102.82|105.63|102.51|0
1652169280000|2022-05-10 07:54:40|106.08|102.96|105.83|102.71|106.08|102.96|105.83|102.71|0
1652169290000|2022-05-10 07:54:50|105.76|102.64|105.38|102.26|105.76|102.64|105.38|102.26|0
1652169300000|2022-05-10 07:55:00|105.42|102.3|105.07|101.95|105.42|102.3|105.07|101.95|0
1652169310000|2022-05-10 07:55:10|105.04|101.92|105.24|102.12|105.28|102.16|105.04|101.92|0
1652169320000|2022-05-10 07:55:20|105.28|102.16|105.21|102.09|105.35|102.23|105.21|102.09|0
1652169330000|2022-05-10 07:55:30|105.35|102.23|105.21|102.09|105.35|102.23|105.21|102.09|0
1652169340000|2022-05-10 07:55:40|105.42|102.3|105.49|102.37|105.49|102.37|105.35|102.23|0
1652169350000|2022-05-10 07:55:50|105.76|102.64|106.14|103.02|106.14|103.02|105.76|102.64|0
1652169360000|2022-05-10 07:56:00|106.08|102.96|106.46|103.34|106.46|103.34|106.08|102.96|0
1652169370000|2022-05-10 07:56:10|106.67|103.55|106.46|103.34|106.67|103.55|106.42|103.3|0
1652169380000|2022-05-10 07:56:20|106.39|103.27|105.94|102.82|106.39|103.27|105.94|102.82|0
1652169390000|2022-05-10 07:56:30|106.18|103.06|106.08|102.96|106.18|103.06|106.01|102.89|0
1652169400000|2022-05-10 07:56:40|105.8|102.68|105.52|102.4|105.8|102.68|105.52|102.4|0
1652169410000|2022-05-10 07:56:50|105.63|102.51|105.49|102.37|105.63|102.51|105.42|102.3|0
1652169420000|2022-05-10 07:57:00|105.42|102.3|105.28|102.16|105.42|102.3|105.28|102.16|0
1652169430000|2022-05-10 07:57:10|105.21|102.09|105.24|102.12|105.24|102.12|105.21|102.09|0
1652169440000|2022-05-10 07:57:20|105.63|102.51|105.66|102.54|105.66|102.54|105.56|102.44|0
1652169450000|2022-05-10 07:57:30|105.69|102.57|106.07|102.95|106.21|103.09|105.69|102.57|0
1652169460000|2022-05-10 07:57:40|106.25|103.13|106.28|103.16|106.39|103.27|106.21|103.09|0
1652169470000|2022-05-10 07:57:50|106.32|103.2|105.76|102.64|106.32|103.2|105.76|102.64|0
1652169480000|2022-05-10 07:58:00|105.87|102.75|105.9|102.78|105.9|102.78|105.87|102.75|0
1652169490000|2022-05-10 07:58:10|106.04|102.92|106.35|103.23|106.42|103.3|106.04|102.92|0
1652169500000|2022-05-10 07:58:20|106.6|103.48|106.6|103.48|106.6|103.48|106.39|103.27|0
1652169510000|2022-05-10 07:58:30|106.63|103.51|106.63|103.51|106.63|103.51|106.63|103.51|0
1652169520000|2022-05-10 07:58:40|106.67|103.55|106.53|103.41|106.7|103.58|106.53|103.41|0
1652169530000|2022-05-10 07:58:50|106.39|103.27|106.21|103.09|106.39|103.27|106.18|103.06|0
1652169540000|2022-05-10 07:59:00|106.18|103.06|106.32|103.2|106.32|103.2|106.18|103.06|0
1652169550000|2022-05-10 07:59:10|106.35|103.23|106.6|103.48|106.6|103.48|106.35|103.23|0
1652169560000|2022-05-10 07:59:20|106.63|103.51|106.56|103.44|106.63|103.51|106.56|103.44|0
1652169570000|2022-05-10 07:59:30|106.53|103.41|106.39|103.27|106.53|103.41|106.39|103.27|0
1652169580000|2022-05-10 07:59:40|106.46|103.34|106.28|103.16|106.46|103.34|106.28|103.16|0
1652169590000|2022-05-10 07:59:50|106.25|103.13|105.69|102.57|106.25|103.13|105.69|102.57|0
1652169600000|2022-05-10 08:00:00|105.76|102.64|105.83|102.71|105.83|102.71|105.73|102.61|0
1652169610000|2022-05-10 08:00:10|105.76|102.64|106.11|102.99|106.25|103.13|105.76|102.64|0
1652169620000|2022-05-10 08:00:20|105.9|102.78|105.8|102.68|105.93|102.81|105.8|102.68|0
1652169630000|2022-05-10 08:00:30|105.69|102.57|105.62|102.5|105.83|102.71|105.62|102.5|0
1652169640000|2022-05-10 08:00:40|105.59|102.47|105.59|102.47|105.62|102.5|105.59|102.47|0
1652169650000|2022-05-10 08:00:50|105.49|102.37|105.59|102.47|105.66|102.54|105.49|102.37|0
1652169660000|2022-05-10 08:01:00|105.66|102.54|105.76|102.64|105.76|102.64|105.62|102.5|0
1652169670000|2022-05-10 08:01:10|105.73|102.61|106.18|103.06|106.18|103.06|105.69|102.57|0
1652169680000|2022-05-10 08:01:20|105.97|102.85|106|102.88|106.04|102.92|105.97|102.85|0
1652169690000|2022-05-10 08:01:30|105.83|102.71|105.9|102.78|105.9|102.78|105.8|102.68|0
1652169700000|2022-05-10 08:01:40|105.73|102.61|106.04|102.92|106.04|102.92|105.73|102.61|0
1652169710000|2022-05-10 08:01:50|106.07|102.95|106.28|103.16|106.46|103.34|106.07|102.95|0
1652169720000|2022-05-10 08:02:00|106.11|102.99|105.49|102.37|106.11|102.99|105.49|102.37|0
1652169730000|2022-05-10 08:02:10|105.76|102.64|105.76|102.64|105.8|102.68|105.76|102.64|0
1652169740000|2022-05-10 08:02:20|105.9|102.78|106.04|102.92|106.04|102.92|105.9|102.78|0
1652169750000|2022-05-10 08:02:30|105.9|102.78|105.62|102.5|105.97|102.85|105.62|102.5|0
1652169760000|2022-05-10 08:02:40|105.42|102.3|105.55|102.43|105.55|102.43|105.42|102.3|0
1652169770000|2022-05-10 08:02:50|105.48|102.36|105.14|102.02|105.48|102.36|105.14|102.02|0
1652169780000|2022-05-10 08:03:00|105.21|102.09|105.17|102.05|105.24|102.12|105.17|102.05|0
1652169790000|2022-05-10 08:03:10|105.31|102.19|105.69|102.57|105.69|102.57|105.31|102.19|0
1652169800000|2022-05-10 08:03:20|105.9|102.78|105.86|102.74|106.11|102.99|105.86|102.74|0
1652169810000|2022-05-10 08:03:30|105.83|102.71|105.9|102.78|105.9|102.78|105.83|102.71|0
1652169820000|2022-05-10 08:03:40|105.83|102.71|105.76|102.64|105.83|102.71|105.66|102.54|0
1652169830000|2022-05-10 08:03:50|105.59|102.47|105.73|102.61|105.73|102.61|105.59|102.47|0
1652169840000|2022-05-10 08:04:00|105.79|102.67|105.76|102.64|105.79|102.67|105.45|102.33|0
1652169850000|2022-05-10 08:04:10|105.66|102.54|105.55|102.43|105.69|102.57|105.55|102.43|0
1652169860000|2022-05-10 08:04:20|105.69|102.57|105.69|102.57|105.69|102.57|105.69|102.57|0
1652169870000|2022-05-10 08:04:30|105.76|102.64|105.83|102.71|105.9|102.78|105.76|102.64|0
1652169880000|2022-05-10 08:04:40|105.9|102.78|105.69|102.57|105.9|102.78|105.69|102.57|0
1652169890000|2022-05-10 08:04:50|106.11|102.99|105.97|102.85|106.11|102.99|105.97|102.85|0
1652169900000|2022-05-10 08:05:00|105.86|102.74|105.69|102.57|105.86|102.74|105.66|102.54|0
1652169910000|2022-05-10 08:05:10|105.66|102.54|105.45|102.33|105.66|102.54|105.45|102.33|0
1652169920000|2022-05-10 08:05:20|105.59|102.47|105.73|102.61|105.83|102.71|105.59|102.47|0
1652169930000|2022-05-10 08:05:30|105.83|102.71|105.97|102.85|105.97|102.85|105.83|102.71|0
1652169940000|2022-05-10 08:05:40|106.07|102.95|105.97|102.85|106.07|102.95|105.97|102.85|0
1652169950000|2022-05-10 08:05:50|105.79|102.67|105.69|102.57|105.83|102.71|105.69|102.57|0
1652169960000|2022-05-10 08:06:00|105.66|102.54|105.55|102.43|105.66|102.54|105.48|102.36|0
1652169970000|2022-05-10 08:06:10|105.62|102.5|105.9|102.78|105.9|102.78|105.62|102.5|0
1652169980000|2022-05-10 08:06:20|105.93|102.81|106|102.88|106|102.88|105.93|102.81|0
1652169990000|2022-05-10 08:06:30|105.97|102.85|106.25|103.13|106.28|103.16|105.97|102.85|0
1652170000000|2022-05-10 08:06:40|106.14|103.02|106.49|103.37|106.53|103.41|106.14|103.02|0
1652170010000|2022-05-10 08:06:50|106.39|103.27|106.32|103.2|106.39|103.27|106.32|103.2|0
1652170020000|2022-05-10 08:07:00|106.42|103.3|106.46|103.34|106.49|103.37|106.42|103.3|0
1652170030000|2022-05-10 08:07:10|106.59|103.47|106.66|103.54|106.66|103.54|106.59|103.47|0
1652170040000|2022-05-10 08:07:20|106.7|103.58|106.53|103.41|106.7|103.58|106.53|103.41|0
1652170050000|2022-05-10 08:07:30|106.66|103.54|106.7|103.58|106.7|103.58|106.59|103.47|0
1652170060000|2022-05-10 08:07:40|106.8|103.68|106.7|103.58|106.8|103.68|106.66|103.54|0
1652170070000|2022-05-10 08:07:50|106.8|103.68|106.94|103.82|106.94|103.82|106.77|103.65|0
1652170080000|2022-05-10 08:08:00|106.98|103.86|106.94|103.82|106.98|103.86|106.94|103.82|0
1652170090000|2022-05-10 08:08:10|107.01|103.89|107.15|104.03|107.43|104.31|107.01|103.89|0
1652170100000|2022-05-10 08:08:20|107.33|104.21|107.26|104.14|107.33|104.21|107.22|104.1|0
1652170110000|2022-05-10 08:08:30|107.29|104.17|107.29|104.17|107.29|104.17|107.29|104.17|0
1652170120000|2022-05-10 08:08:40|107.36|104.24|107.36|104.24|107.4|104.28|107.29|104.17|0
1652170130000|2022-05-10 08:08:50|107.4|104.28|107.33|104.21|107.4|104.28|107.33|104.21|0
1652170140000|2022-05-10 08:09:00|107.22|104.1|107.29|104.17|107.29|104.17|107.22|104.1|0
1652170150000|2022-05-10 08:09:10|107.47|104.35|107.29|104.17|107.47|104.35|107.29|104.17|0
1652170160000|2022-05-10 08:09:20|107.4|104.28|107.57|104.45|107.57|104.45|107.4|104.28|0
1652170170000|2022-05-10 08:09:30|107.5|104.38|107.68|104.56|107.68|104.56|107.5|104.38|0
1652170180000|2022-05-10 08:09:40|107.64|104.52|107.54|104.42|107.64|104.52|107.54|104.42|0
1652170190000|2022-05-10 08:09:50|107.61|104.49|107.75|104.63|107.75|104.63|107.61|104.49|0
1652170200000|2022-05-10 08:10:00|107.68|104.56|107.64|104.52|107.68|104.56|107.47|104.35|0
1652170210000|2022-05-10 08:10:10|107.71|104.59|107.71|104.59|107.78|104.66|107.71|104.59|0
1652170220000|2022-05-10 08:10:20|107.85|104.73|107.82|104.7|107.85|104.73|107.82|104.7|0
1652170230000|2022-05-10 08:10:30|107.89|104.77|107.54|104.42|107.89|104.77|107.54|104.42|0
1652170240000|2022-05-10 08:10:40|107.64|104.52|107.5|104.38|107.64|104.52|107.43|104.31|0
1652170250000|2022-05-10 08:10:50|107.57|104.45|107.57|104.45|107.57|104.45|107.5|104.38|0
1652170260000|2022-05-10 08:11:00|107.54|104.42|107.54|104.42|107.54|104.42|107.54|104.42|0
1652170270000|2022-05-10 08:11:10|107.5|104.38|107.4|104.28|107.5|104.38|107.36|104.24|0
1652170280000|2022-05-10 08:11:20|107.43|104.31|107.54|104.42|107.57|104.45|107.43|104.31|0
1652170290000|2022-05-10 08:11:30|107.57|104.45|107.64|104.52|107.71|104.59|107.57|104.45|0
1652170300000|2022-05-10 08:11:40|107.57|104.45|107.47|104.35|107.57|104.45|107.47|104.35|0
1652170310000|2022-05-10 08:11:50|107.54|104.42|107.47|104.35|107.54|104.42|107.47|104.35|0
1652170320000|2022-05-10 08:12:00|107.5|104.38|107.43|104.31|107.5|104.38|107.43|104.31|0
1652170330000|2022-05-10 08:12:10|107.47|104.35|107.5|104.38|107.5|104.38|107.47|104.35|0
1652170340000|2022-05-10 08:12:20|107.64|104.52|107.71|104.59|107.78|104.66|107.64|104.52|0
1652170350000|2022-05-10 08:12:30|107.85|104.73|107.96|104.84|108.03|104.91|107.85|104.73|0
1652170360000|2022-05-10 08:12:40|107.99|104.87|107.75|104.63|107.99|104.87|107.75|104.63|0
1652170370000|2022-05-10 08:12:50|107.57|104.45|107.75|104.63|107.75|104.63|107.57|104.45|0
1652170380000|2022-05-10 08:13:00|107.78|104.66|107.78|104.66|107.78|104.66|107.71|104.59|0
1652170390000|2022-05-10 08:13:10|107.85|104.73|107.85|104.73|107.85|104.73|107.85|104.73|0
1652170400000|2022-05-10 08:13:20|107.71|104.59|107.71|104.59|107.71|104.59|107.71|104.59|0
1652170410000|2022-05-10 08:13:30|107.68|104.56|107.43|104.31|107.68|104.56|107.43|104.31|0
1652170420000|2022-05-10 08:13:40|107.36|104.24|107.32|104.2|107.36|104.24|107.32|104.2|0
1652170430000|2022-05-10 08:13:50|107.08|103.96|107.18|104.06|107.18|104.06|107.08|103.96|0
1652170440000|2022-05-10 08:14:00|107.08|103.96|107.22|104.1|107.22|104.1|107.08|103.96|0
1652170450000|2022-05-10 08:14:10|107.36|104.24|107.29|104.17|107.36|104.24|107.22|104.1|0
1652170460000|2022-05-10 08:14:20|107.43|104.31|107.39|104.27|107.43|104.31|107.39|104.27|0
1652170470000|2022-05-10 08:14:30|107.36|104.24|107.08|103.96|107.36|104.24|107.08|103.96|0
1652170480000|2022-05-10 08:14:40|107.04|103.92|106.9|103.78|107.04|103.92|106.87|103.75|0
1652170490000|2022-05-10 08:14:50|106.94|103.82|106.66|103.54|106.94|103.82|106.66|103.54|0
1652170500000|2022-05-10 08:15:00|106.77|103.65|106.8|103.68|106.8|103.68|106.77|103.65|0
1652170510000|2022-05-10 08:15:10|106.94|103.82|107.22|104.1|107.22|104.1|106.94|103.82|0
1652170520000|2022-05-10 08:15:20|107.36|104.24|107.36|104.24|107.36|104.24|107.32|104.2|0
1652170530000|2022-05-10 08:15:30|107.53|104.41|107.53|104.41|107.64|104.52|107.5|104.38|0
1652170540000|2022-05-10 08:15:40|107.57|104.45|107.64|104.52|107.71|104.59|107.57|104.45|0
1652170550000|2022-05-10 08:15:50|107.71|104.59|107.64|104.52|107.71|104.59|107.64|104.52|0
1652170560000|2022-05-10 08:16:00|107.92|104.8|107.82|104.7|107.96|104.84|107.82|104.7|0
1652170570000|2022-05-10 08:16:10|107.92|104.8|108.03|104.91|108.03|104.91|107.92|104.8|0
1652170580000|2022-05-10 08:16:20|108.13|105.01|108.06|104.94|108.13|105.01|108.03|104.91|0
1652170590000|2022-05-10 08:16:30|108.13|105.01|108.06|104.94|108.13|105.01|107.99|104.87|0
1652170600000|2022-05-10 08:16:40|108.2|105.08|108.1|104.98|108.24|105.12|108.1|104.98|0
1652170610000|2022-05-10 08:16:50|108.2|105.08|108.13|105.01|108.2|105.08|108.13|105.01|0
1652170620000|2022-05-10 08:17:00|108.2|105.08|108.13|105.01|108.2|105.08|108.13|105.01|0
1652170630000|2022-05-10 08:17:10|108.17|105.05|108.17|105.05|108.17|105.05|108.13|105.01|0
1652170640000|2022-05-10 08:17:20|108.31|105.19|108.34|105.22|108.41|105.29|108.31|105.19|0
1652170650000|2022-05-10 08:17:30|108.27|105.15|108.2|105.08|108.27|105.15|108.2|105.08|0
1652170660000|2022-05-10 08:17:40|108.27|105.15|108.13|105.01|108.27|105.15|108.13|105.01|0
1652170670000|2022-05-10 08:17:50|107.96|104.84|108.03|104.91|108.03|104.91|107.96|104.84|0
1652170680000|2022-05-10 08:18:00|108.06|104.94|108.38|105.26|108.38|105.26|108.06|104.94|0
1652170690000|2022-05-10 08:18:10|108.41|105.29|108.34|105.22|108.41|105.29|108.34|105.22|0
1652170700000|2022-05-10 08:18:20|108.31|105.19|108.41|105.29|108.41|105.29|108.31|105.19|0
1652170710000|2022-05-10 08:18:30|108.34|105.22|108.34|105.22|108.34|105.22|108.31|105.19|0
1652170720000|2022-05-10 08:18:40|108.27|105.15|108.41|105.29|108.41|105.29|108.27|105.15|0
1652170730000|2022-05-10 08:18:50|108.34|105.22|108.13|105.01|108.34|105.22|108.13|105.01|0
1652170740000|2022-05-10 08:19:00|107.99|104.87|108.13|105.01|108.13|105.01|107.99|104.87|0
1652170750000|2022-05-10 08:19:10|108.2|105.08|108.13|105.01|108.24|105.12|108.13|105.01|0
1652170760000|2022-05-10 08:19:20|108.17|105.05|108.24|105.12|108.24|105.12|108.17|105.05|0
1652170770000|2022-05-10 08:19:30|108.41|105.29|108.34|105.22|108.41|105.29|108.34|105.22|0
1652170780000|2022-05-10 08:19:40|108.38|105.26|108.41|105.29|108.41|105.29|108.38|105.26|0
1652170790000|2022-05-10 08:19:50|108.34|105.22|108.41|105.29|108.41|105.29|108.34|105.22|0
1652170800000|2022-05-10 08:20:00|108.38|105.26|108.41|105.29|108.41|105.29|108.38|105.26|0
1652170810000|2022-05-10 08:20:10|108.34|105.22|108.77|105.65|108.98|105.86|108.34|105.22|0
1652170820000|2022-05-10 08:20:20|108.84|105.72|108.84|105.72|108.98|105.86|108.84|105.72|0
1652170830000|2022-05-10 08:20:30|108.91|105.79|108.84|105.72|108.98|105.86|108.84|105.72|0
1652170840000|2022-05-10 08:20:40|108.94|105.82|108.91|105.79|109.05|105.93|108.91|105.79|0
1652170850000|2022-05-10 08:20:50|108.98|105.86|109.08|105.96|109.08|105.96|108.98|105.86|0
1652170860000|2022-05-10 08:21:00|109.01|105.89|109.12|106|109.15|106.03|109.01|105.89|0
1652170870000|2022-05-10 08:21:10|109.01|105.89|109.05|105.93|109.05|105.93|109.01|105.89|0
1652170880000|2022-05-10 08:21:20|108.98|105.86|108.87|105.75|108.98|105.86|108.87|105.75|0
1652170890000|2022-05-10 08:21:30|108.84|105.72|108.7|105.58|108.84|105.72|108.66|105.54|0
1652170900000|2022-05-10 08:21:40|108.62|105.5|108.62|105.5|108.62|105.5|108.62|105.5|0
1652170910000|2022-05-10 08:21:50|108.55|105.43|108.41|105.29|108.55|105.43|108.41|105.29|0
1652170920000|2022-05-10 08:22:00|108.2|105.08|108.41|105.29|108.41|105.29|108.2|105.08|0
1652170930000|2022-05-10 08:22:10|108.34|105.22|108.34|105.22|108.34|105.22|108.34|105.22|0
1652170940000|2022-05-10 08:22:20|108.27|105.15|108.41|105.29|108.48|105.36|108.27|105.15|0
1652170950000|2022-05-10 08:22:30|108.34|105.22|108.45|105.33|108.45|105.33|108.34|105.22|0
1652170960000|2022-05-10 08:22:40|108.41|105.29|108.7|105.58|108.7|105.58|108.41|105.29|0
1652170970000|2022-05-10 08:22:50|108.66|105.54|109.12|106|109.12|106|108.66|105.54|0
1652170980000|2022-05-10 08:23:00|108.8|105.68|108.7|105.58|108.8|105.68|108.7|105.58|0
1652170990000|2022-05-10 08:23:10|108.66|105.54|108.66|105.54|108.66|105.54|108.66|105.54|0
1652171000000|2022-05-10 08:23:20|108.73|105.61|108.77|105.65|108.84|105.72|108.73|105.61|0
1652171010000|2022-05-10 08:23:30|108.8|105.68|108.87|105.75|108.87|105.75|108.77|105.65|0
1652171020000|2022-05-10 08:23:40|108.84|105.72|108.91|105.79|108.91|105.79|108.73|105.61|0
1652171030000|2022-05-10 08:23:50|108.94|105.82|108.98|105.86|108.98|105.86|108.91|105.79|0
1652171040000|2022-05-10 08:24:00|109.01|105.89|108.94|105.82|109.01|105.89|108.94|105.82|0
1652171050000|2022-05-10 08:24:10|108.91|105.79|108.94|105.82|108.94|105.82|108.91|105.79|0
1652171060000|2022-05-10 08:24:20|109.19|106.07|109.51|106.39|109.51|106.39|109.12|106|0
1652171070000|2022-05-10 08:24:30|109.47|106.35|109.4|106.28|109.47|106.35|109.4|106.28|0
1652171080000|2022-05-10 08:24:40|109.47|106.35|109.47|106.35|109.47|106.35|109.37|106.25|0
1652171090000|2022-05-10 08:24:50|109.44|106.32|109.4|106.28|109.44|106.32|109.33|106.21|0
1652171100000|2022-05-10 08:25:00|109.33|106.21|108.77|105.65|109.33|106.21|108.77|105.65|0
1652171110000|2022-05-10 08:25:10|108.91|105.79|108.91|105.79|109.08|105.96|108.91|105.79|0
1652171120000|2022-05-10 08:25:20|108.84|105.72|108.8|105.68|108.84|105.72|108.8|105.68|0
1652171130000|2022-05-10 08:25:30|108.73|105.61|108.76|105.64|108.76|105.64|108.73|105.61|0
1652171140000|2022-05-10 08:25:40|108.84|105.72|108.76|105.64|108.91|105.79|108.69|105.57|0
1652171150000|2022-05-10 08:25:50|108.84|105.72|108.76|105.64|108.84|105.72|108.62|105.5|0
1652171160000|2022-05-10 08:26:00|108.94|105.82|109.19|106.07|109.19|106.07|108.87|105.75|0
1652171170000|2022-05-10 08:26:10|109.22|106.1|109.26|106.14|109.26|106.14|109.19|106.07|0
1652171180000|2022-05-10 08:26:20|109.22|106.1|109.54|106.42|109.54|106.42|109.19|106.07|0
1652171190000|2022-05-10 08:26:30|109.47|106.35|109.58|106.46|109.62|106.5|109.44|106.32|0
1652171200000|2022-05-10 08:26:40|109.51|106.39|109.58|106.46|109.58|106.46|109.51|106.39|0
1652171210000|2022-05-10 08:26:50|109.62|106.5|109.4|106.28|109.65|106.53|109.4|106.28|0
1652171220000|2022-05-10 08:27:00|109.51|106.39|109.62|106.5|109.62|106.5|109.44|106.32|0
1652171230000|2022-05-10 08:27:10|109.69|106.57|109.76|106.64|109.76|106.64|109.69|106.57|0
1652171240000|2022-05-10 08:27:20|109.69|106.57|109.65|106.53|109.69|106.57|109.54|106.42|0
1652171250000|2022-05-10 08:27:30|109.69|106.57|109.61|106.49|109.69|106.57|109.61|106.49|0
1652171260000|2022-05-10 08:27:40|109.69|106.57|109.72|106.6|109.76|106.64|109.69|106.57|0
1652171270000|2022-05-10 08:27:50|109.83|106.71|110.04|106.92|110.04|106.92|109.83|106.71|0
1652171280000|2022-05-10 08:28:00|110.15|107.03|110.04|106.92|110.15|107.03|110.04|106.92|0
1652171290000|2022-05-10 08:28:10|109.9|106.78|109.83|106.71|109.9|106.78|109.83|106.71|0
1652171300000|2022-05-10 08:28:20|109.76|106.64|109.76|106.64|109.76|106.64|109.69|106.57|0
1652171310000|2022-05-10 08:28:30|109.83|106.71|109.83|106.71|109.83|106.71|109.83|106.71|0
1652171320000|2022-05-10 08:28:40|109.76|106.64|109.4|106.28|109.76|106.64|109.4|106.28|0
1652171330000|2022-05-10 08:28:50|109.47|106.35|109.47|106.35|109.47|106.35|109.36|106.24|0
1652171340000|2022-05-10 08:29:00|109.4|106.28|109.4|106.28|109.47|106.35|109.4|106.28|0
1652171350000|2022-05-10 08:29:10|109.47|106.35|109.51|106.39|109.51|106.39|109.47|106.35|0
1652171360000|2022-05-10 08:29:20|109.47|106.35|109.54|106.42|109.54|106.42|109.47|106.35|0
1652171370000|2022-05-10 08:29:30|109.44|106.32|109.51|106.39|109.51|106.39|109.44|106.32|0
1652171380000|2022-05-10 08:29:40|109.54|106.42|109.65|106.53|109.65|106.53|109.54|106.42|0
1652171390000|2022-05-10 08:29:50|109.61|106.49|109.79|106.67|109.79|106.67|109.58|106.46|0
1652171400000|2022-05-10 08:30:00|109.76|106.64|109.83|106.71|109.86|106.74|109.76|106.64|0
1652171410000|2022-05-10 08:30:10|110|106.88|109.12|106|110.18|107.06|109.12|106|0
1652171420000|2022-05-10 08:30:20|109.19|106.07|109.33|106.21|109.33|106.21|109.19|106.07|0
1652171430000|2022-05-10 08:30:30|109.29|106.17|109.33|106.21|109.33|106.21|109.26|106.14|0
1652171440000|2022-05-10 08:30:40|109.26|106.14|109.19|106.07|109.26|106.14|109.19|106.07|0
1652171450000|2022-05-10 08:30:50|109.12|106|109.05|105.93|109.12|106|108.97|105.85|0
1652171460000|2022-05-10 08:31:00|109.12|106|109.19|106.07|109.19|106.07|109.12|106|0
1652171470000|2022-05-10 08:31:10|109.22|106.1|109.12|106|109.26|106.14|109.12|106|0
1652171480000|2022-05-10 08:31:20|109.26|106.14|109.26|106.14|109.33|106.21|109.26|106.14|0
1652171490000|2022-05-10 08:31:30|109.33|106.21|109.26|106.14|109.33|106.21|109.26|106.14|0
1652171500000|2022-05-10 08:31:40|109.22|106.1|109.33|106.21|109.33|106.21|109.15|106.03|0
1652171510000|2022-05-10 08:31:50|109.26|106.14|109.33|106.21|109.33|106.21|109.26|106.14|0
1652171520000|2022-05-10 08:32:00|109.29|106.17|109.19|106.07|109.29|106.17|109.19|106.07|0
1652171530000|2022-05-10 08:32:10|109.29|106.17|109.33|106.21|109.33|106.21|109.29|106.17|0
1652171540000|2022-05-10 08:32:20|109.26|106.14|109.26|106.14|109.26|106.14|109.22|106.1|0
1652171550000|2022-05-10 08:32:30|109.33|106.21|109.33|106.21|109.33|106.21|109.33|106.21|0
1652171560000|2022-05-10 08:32:40|109.26|106.14|109.33|106.21|109.33|106.21|109.26|106.14|0
1652171570000|2022-05-10 08:32:50|109.26|106.14|108.93|106.53|109.26|106.53|108.93|106.07|0
1652171580000|2022-05-10 08:33:00|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1652171590000|2022-05-10 08:33:10|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1652171600000|2022-05-10 08:33:20|108.93|106.53|108.97|106.57|108.97|106.57|108.93|106.53|0
1652171610000|2022-05-10 08:33:30|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1652171620000|2022-05-10 08:33:40|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1652171630000|2022-05-10 08:33:50|108.9|106.5|108.83|106.43|108.9|106.5|108.83|106.43|0
1652171640000|2022-05-10 08:34:00|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1652171650000|2022-05-10 08:34:10|108.86|106.46|108.83|106.43|108.86|106.46|108.83|106.43|0
1652171660000|2022-05-10 08:34:20|108.68|106.28|108.83|106.43|108.83|106.43|108.68|106.28|0
1652171670000|2022-05-10 08:34:30|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1652171680000|2022-05-10 08:34:40|108.83|106.43|108.97|106.57|108.97|106.57|108.83|106.43|0
1652171700000|2022-05-10 08:35:00|108.9|106.5|108.83|106.43|108.97|106.57|108.83|106.43|0
1652171710000|2022-05-10 08:35:10|108.76|106.36|108.86|106.46|108.86|106.46|108.76|106.36|0
1652171720000|2022-05-10 08:35:20|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1652171750000|2022-05-10 08:35:50|108.9|106.5|108.9|106.5|108.97|106.57|108.9|106.5|0
1652171760000|2022-05-10 08:36:00|108.97|106.57|108.83|106.43|108.97|106.57|108.83|106.43|0
1652171770000|2022-05-10 08:36:10|108.9|106.5|108.83|106.43|108.9|106.5|108.75|106.35|0
1652171780000|2022-05-10 08:36:20|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1652171790000|2022-05-10 08:36:30|108.83|106.43|108.68|106.28|108.83|106.43|108.68|106.28|0
1652171800000|2022-05-10 08:36:40|108.65|106.25|108.54|106.14|108.65|106.25|108.47|106.07|0
1652171810000|2022-05-10 08:36:50|108.5|106.1|108.43|106.03|108.5|106.1|108.36|105.96|0
1652171820000|2022-05-10 08:37:00|108.5|106.1|108.54|106.14|108.54|106.14|108.5|106.1|0
1652171830000|2022-05-10 08:37:10|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1652171840000|2022-05-10 08:37:20|108.61|106.21|108.65|106.25|108.65|106.25|108.61|106.21|0
1652171850000|2022-05-10 08:37:30|108.75|106.35|108.83|106.43|108.83|106.43|108.75|106.35|0
1652171860000|2022-05-10 08:37:40|108.75|106.35|108.75|106.35|108.83|106.43|108.75|106.35|0
1652171870000|2022-05-10 08:37:50|108.83|106.43|108.97|106.57|108.97|106.57|108.83|106.43|0
1652171880000|2022-05-10 08:38:00|108.9|106.5|108.83|106.43|108.9|106.5|108.83|106.43|0
1652171890000|2022-05-10 08:38:10|108.9|106.5|108.97|106.57|108.97|106.57|108.83|106.43|0
1652171930000|2022-05-10 08:38:50|108.9|106.5|108.97|106.57|108.97|106.57|108.9|106.5|0
1652171940000|2022-05-10 08:39:00|108.9|106.5|108.97|106.57|108.97|106.57|108.9|106.5|0
1652171950000|2022-05-10 08:39:10|108.82|106.42|108.68|106.28|108.82|106.42|108.68|106.28|0
1652171960000|2022-05-10 08:39:20|108.61|106.21|108.47|106.07|108.61|106.21|108.47|106.07|0
1652171970000|2022-05-10 08:39:30|108.4|106|108.75|106.35|108.82|106.42|108.4|106|0
1652171980000|2022-05-10 08:39:40|108.82|106.42|108.82|106.42|108.82|106.42|108.82|106.42|0
1652172000000|2022-05-10 08:40:00|108.75|106.35|108.75|106.35|108.75|106.35|108.75|106.35|0
1652172020000|2022-05-10 08:40:20|108.68|106.28|108.61|106.21|108.68|106.28|108.61|106.21|0
1652172030000|2022-05-10 08:40:30|108.54|106.14|108.68|106.28|108.68|106.28|108.54|106.14|0
1652172040000|2022-05-10 08:40:40|108.54|106.14|108.33|105.93|108.54|106.14|108.33|105.93|0
1652172050000|2022-05-10 08:40:50|108.54|106.14|108.33|105.93|108.54|106.14|108.33|105.93|0
1652172060000|2022-05-10 08:41:00|108.4|106|108.4|106|108.47|106.07|108.4|106|0
1652172070000|2022-05-10 08:41:10|108.47|106.07|107.9|105.5|108.47|106.07|107.9|105.5|0
1652172080000|2022-05-10 08:41:20|108.08|105.68|107.83|105.43|108.08|105.68|107.62|105.22|0
1652172090000|2022-05-10 08:41:30|107.97|105.57|108.04|105.64|108.04|105.64|107.97|105.57|0
1652172100000|2022-05-10 08:41:40|108.19|105.79|108.11|105.71|108.19|105.79|108.11|105.71|0
1652172110000|2022-05-10 08:41:50|108.04|105.64|108.11|105.71|108.19|105.79|108.04|105.64|0
1652172120000|2022-05-10 08:42:00|108.19|105.79|108.11|105.71|108.19|105.79|108.11|105.71|0
1652172130000|2022-05-10 08:42:10|108.04|105.64|108.19|105.79|108.19|105.79|108.04|105.64|0
1652172140000|2022-05-10 08:42:20|108.04|105.64|108.11|105.71|108.11|105.71|108.04|105.64|0
1652172150000|2022-05-10 08:42:30|108.04|105.64|108.04|105.64|108.04|105.64|108.04|105.64|0
1652172160000|2022-05-10 08:42:40|107.97|105.57|107.9|105.5|107.97|105.57|107.9|105.5|0
1652172170000|2022-05-10 08:42:50|107.83|105.43|107.9|105.5|107.94|105.54|107.83|105.43|0
1652172180000|2022-05-10 08:43:00|108.04|105.64|108.19|105.79|108.19|105.79|108.04|105.64|0
1652172190000|2022-05-10 08:43:10|107.97|105.57|107.9|105.5|107.97|105.57|107.9|105.5|0
1652172200000|2022-05-10 08:43:20|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1652172210000|2022-05-10 08:43:30|108.01|105.61|108.04|105.64|108.11|105.71|108.01|105.61|0
1652172220000|2022-05-10 08:43:40|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1652172230000|2022-05-10 08:43:50|107.9|105.5|107.94|105.54|107.97|105.57|107.9|105.5|0
1652172240000|2022-05-10 08:44:00|107.83|105.43|107.9|105.5|107.9|105.5|107.83|105.43|0
1652172250000|2022-05-10 08:44:10|107.87|105.47|107.9|105.5|107.9|105.5|107.87|105.47|0
1652172260000|2022-05-10 08:44:20|107.94|105.54|108.04|105.64|108.04|105.64|107.94|105.54|0
1652172270000|2022-05-10 08:44:30|107.97|105.57|107.97|105.57|108.04|105.64|107.97|105.57|0
1652172280000|2022-05-10 08:44:40|108.04|105.64|108.01|105.61|108.04|105.64|107.97|105.57|0
1652172290000|2022-05-10 08:44:50|108.04|105.64|108.18|105.78|108.18|105.78|108.04|105.64|0
1652172300000|2022-05-10 08:45:00|108.4|106|108.18|105.78|108.4|106|108.18|105.78|0
1652172310000|2022-05-10 08:45:10|108.26|105.86|108.18|105.78|108.26|105.86|108.18|105.78|0
1652172320000|2022-05-10 08:45:20|108.22|105.82|108.18|105.78|108.22|105.82|108.18|105.78|0
1652172330000|2022-05-10 08:45:30|108.04|105.64|108.08|105.68|108.11|105.71|108.04|105.64|0
1652172340000|2022-05-10 08:45:40|108.11|105.71|108.04|105.64|108.18|105.78|108.04|105.64|0
1652172350000|2022-05-10 08:45:50|107.97|105.57|108.15|105.75|108.15|105.75|107.97|105.57|0
1652172360000|2022-05-10 08:46:00|108.18|105.78|108.18|105.78|108.29|105.89|108.15|105.75|0
1652172370000|2022-05-10 08:46:10|108.15|105.75|108.18|105.78|108.18|105.78|108.11|105.71|0
1652172380000|2022-05-10 08:46:20|108.25|105.85|108.33|105.93|108.33|105.93|108.25|105.85|0
1652172390000|2022-05-10 08:46:30|108.61|106.21|108.4|106|108.61|106.21|108.4|106|0
1652172400000|2022-05-10 08:46:40|108.36|105.96|108.4|106|108.4|106|108.36|105.96|0
1652172410000|2022-05-10 08:46:50|108.47|106.07|108.36|105.96|108.47|106.07|108.25|105.85|0
1652172420000|2022-05-10 08:47:00|108.43|106.03|108.43|106.03|108.47|106.07|108.43|106.03|0
1652172430000|2022-05-10 08:47:10|108.5|106.1|108.61|106.21|108.61|106.21|108.47|106.07|0
1652172440000|2022-05-10 08:47:20|108.68|106.28|108.71|106.31|108.71|106.31|108.68|106.28|0
1652172450000|2022-05-10 08:47:30|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1652172460000|2022-05-10 08:47:40|108.61|106.21|108.54|106.14|108.61|106.21|108.5|106.1|0
1652172470000|2022-05-10 08:47:50|108.68|106.28|108.71|106.31|108.71|106.31|108.68|106.28|0
1652172480000|2022-05-10 08:48:00|108.68|106.28|108.89|106.49|108.89|106.49|108.68|106.28|0
1652172490000|2022-05-10 08:48:10|108.93|106.53|108.89|106.49|108.93|106.53|108.89|106.49|0
1652172500000|2022-05-10 08:48:20|108.96|106.56|108.96|106.56|108.96|106.56|108.89|106.49|0
1652172520000|2022-05-10 08:48:40|108.82|106.42|108.68|106.28|108.82|106.42|108.68|106.28|0
1652172530000|2022-05-10 08:48:50|108.64|106.24|108.61|106.21|108.64|106.24|108.61|106.21|0
1652172540000|2022-05-10 08:49:00|108.64|106.24|108.64|106.24|108.68|106.28|108.64|106.24|0
1652172550000|2022-05-10 08:49:10|108.75|106.35|108.82|106.42|108.82|106.42|108.75|106.35|0
1652172560000|2022-05-10 08:49:20|108.75|106.35|108.71|106.31|108.75|106.35|108.71|106.31|0
1652172570000|2022-05-10 08:49:30|108.68|106.28|108.68|106.28|108.68|106.28|108.61|106.21|0
1652172580000|2022-05-10 08:49:40|108.71|106.31|108.68|106.28|108.71|106.31|108.68|106.28|0
1652172590000|2022-05-10 08:49:50|108.61|106.21|108.61|106.21|108.61|106.21|108.61|106.21|0
1652172600000|2022-05-10 08:50:00|108.57|106.17|108.64|106.24|108.64|106.24|108.57|106.17|0
1652172610000|2022-05-10 08:50:10|108.61|106.21|108.75|106.35|108.75|106.35|108.61|106.21|0
1652172620000|2022-05-10 08:50:20|108.71|106.31|108.68|106.28|108.71|106.31|108.68|106.28|0
1652172630000|2022-05-10 08:50:30|108.61|106.21|108.75|106.35|108.75|106.35|108.61|106.21|0
1652172640000|2022-05-10 08:50:40|108.89|106.49|108.82|106.42|108.93|106.53|108.82|106.42|0
1652172650000|2022-05-10 08:50:50|108.75|106.35|108.61|106.21|108.75|106.35|108.61|106.21|0
1652172660000|2022-05-10 08:51:00|108.47|106.07|108.5|106.1|108.5|106.1|108.47|106.07|0
1652172670000|2022-05-10 08:51:10|108.47|106.07|108.61|106.21|108.68|106.28|108.47|106.07|0
1652172680000|2022-05-10 08:51:20|108.64|106.24|108.54|106.14|108.64|106.24|108.54|106.14|0
1652172690000|2022-05-10 08:51:30|108.57|106.17|108.47|106.07|108.61|106.21|108.47|106.07|0
1652172700000|2022-05-10 08:51:40|108.5|106.1|108.54|106.14|108.54|106.14|108.5|106.1|0
1652172710000|2022-05-10 08:51:50|108.47|106.07|108.54|106.14|108.54|106.14|108.47|106.07|0
1652172720000|2022-05-10 08:52:00|108.68|106.28|108.75|106.35|108.75|106.35|108.68|106.28|0
1652172730000|2022-05-10 08:52:10|108.82|106.42|108.82|106.42|108.89|106.49|108.82|106.42|0
1652172740000|2022-05-10 08:52:20|108.75|106.35|108.54|106.14|108.75|106.35|108.54|106.14|0
1652172750000|2022-05-10 08:52:30|108.61|106.21|108.54|106.14|108.61|106.21|108.47|106.07|0
1652172760000|2022-05-10 08:52:40|108.47|106.07|108.39|105.99|108.47|106.07|108.39|105.99|0
1652172770000|2022-05-10 08:52:50|108.32|105.92|108.47|106.07|108.54|106.14|108.32|105.92|0
1652172780000|2022-05-10 08:53:00|108.54|106.14|108.54|106.14|108.54|106.14|108.54|106.14|0
1652172790000|2022-05-10 08:53:10|108.61|106.21|108.64|106.24|108.64|106.24|108.61|106.21|0
1652172800000|2022-05-10 08:53:20|108.61|106.21|108.61|106.21|108.61|106.21|108.61|106.21|0
1652172810000|2022-05-10 08:53:30|108.68|106.28|108.57|106.17|108.68|106.28|108.57|106.17|0
1652172820000|2022-05-10 08:53:40|108.54|106.14|108.46|106.06|108.54|106.14|108.46|106.06|0
1652172830000|2022-05-10 08:53:50|108.43|106.03|108.46|106.06|108.46|106.06|108.43|106.03|0
1652172840000|2022-05-10 08:54:00|108.25|105.85|108.14|105.74|108.25|105.85|108.04|105.64|0
1652172850000|2022-05-10 08:54:10|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1652172860000|2022-05-10 08:54:20|108.18|105.78|108.11|105.71|108.18|105.78|108.11|105.71|0
1652172870000|2022-05-10 08:54:30|108.18|105.78|108.25|105.85|108.25|105.85|108.11|105.71|0
1652172880000|2022-05-10 08:54:40|108.18|105.78|108.11|105.71|108.18|105.78|108.11|105.71|0
1652172890000|2022-05-10 08:54:50|108.07|105.67|107.72|105.32|108.07|105.67|107.72|105.32|0
1652172900000|2022-05-10 08:55:00|107.79|105.39|108.04|105.64|108.11|105.71|107.79|105.39|0
1652172910000|2022-05-10 08:55:10|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1652172920000|2022-05-10 08:55:20|108.14|105.74|108.25|105.85|108.25|105.85|108.11|105.71|0
1652172930000|2022-05-10 08:55:30|108.29|105.89|108.25|105.85|108.29|105.89|108.25|105.85|0
1652172940000|2022-05-10 08:55:40|108.39|105.99|108.32|105.92|108.39|105.99|108.32|105.92|0
1652172950000|2022-05-10 08:55:50|108.25|105.85|108.32|105.92|108.32|105.92|108.25|105.85|0
1652172960000|2022-05-10 08:56:00|108.25|105.85|108.18|105.78|108.25|105.85|108.18|105.78|0
1652172970000|2022-05-10 08:56:10|108.11|105.71|108.11|105.71|108.14|105.74|108.11|105.71|0
1652172980000|2022-05-10 08:56:20|108.14|105.74|108.07|105.67|108.18|105.78|108.07|105.67|0
1652172990000|2022-05-10 08:56:30|108.04|105.64|108.07|105.67|108.07|105.67|108.04|105.64|0
1652173000000|2022-05-10 08:56:40|107.97|105.57|108.04|105.64|108.11|105.71|107.97|105.57|0
1652173010000|2022-05-10 08:56:50|107.97|105.57|107.9|105.5|107.97|105.57|107.9|105.5|0
1652173020000|2022-05-10 08:57:00|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1652173030000|2022-05-10 08:57:10|107.9|105.5|107.76|105.36|107.9|105.5|107.76|105.36|0
1652173040000|2022-05-10 08:57:20|107.83|105.43|107.97|105.57|108|105.6|107.83|105.43|0
1652173050000|2022-05-10 08:57:30|107.93|105.53|107.93|105.53|107.93|105.53|107.9|105.5|0
1652173060000|2022-05-10 08:57:40|107.9|105.5|107.97|105.57|107.97|105.57|107.9|105.5|0
1652173070000|2022-05-10 08:57:50|108|105.6|108.18|105.78|108.18|105.78|108|105.6|0
1652173080000|2022-05-10 08:58:00|108.11|105.71|108.18|105.78|108.25|105.85|108.11|105.71|0
1652173090000|2022-05-10 08:58:10|108.32|105.92|108.39|105.99|108.39|105.99|108.32|105.92|0
1652173100000|2022-05-10 08:58:20|108.32|105.92|108.43|106.03|108.46|106.06|108.32|105.92|0
1652173110000|2022-05-10 08:58:30|108.46|106.06|108.43|106.03|108.46|106.06|108.39|105.99|0
1652173120000|2022-05-10 08:58:40|108.53|106.13|108.36|105.96|108.53|106.13|108.32|105.92|0
1652173130000|2022-05-10 08:58:50|108.46|106.06|108.75|106.35|108.75|106.35|108.46|106.06|0
1652173140000|2022-05-10 08:59:00|108.6|106.2|108.68|106.28|108.68|106.28|108.6|106.2|0
1652173150000|2022-05-10 08:59:10|108.75|106.35|108.53|106.13|108.75|106.35|108.53|106.13|0
1652173160000|2022-05-10 08:59:20|108.57|106.17|108.53|106.13|108.57|106.17|108.53|106.13|0
1652173170000|2022-05-10 08:59:30|108.46|106.06|108.53|106.13|108.53|106.13|108.46|106.06|0
1652173180000|2022-05-10 08:59:40|108.5|106.1|108.57|106.17|108.6|106.2|108.5|106.1|0
1652173190000|2022-05-10 08:59:50|108.6|106.2|108.53|106.13|108.6|106.2|108.53|106.13|0
1652173200000|2022-05-10 09:00:00|108.57|106.17|108.64|106.24|108.64|106.24|108.57|106.17|0
1652173210000|2022-05-10 09:00:10|108.68|106.28|108.53|106.13|108.68|106.28|108.53|106.13|0
1652173220000|2022-05-10 09:00:20|108.68|106.28|108.6|106.2|108.68|106.28|108.6|106.2|0
1652173230000|2022-05-10 09:00:30|108.68|106.28|108.57|106.17|108.68|106.28|108.57|106.17|0
1652173240000|2022-05-10 09:00:40|108.6|106.2|108.53|106.13|108.6|106.2|108.53|106.13|0
1652173250000|2022-05-10 09:00:50|108.39|105.99|108.46|106.06|108.46|106.06|108.39|105.99|0
1652173260000|2022-05-10 09:01:00|108.53|106.13|108.64|106.24|108.64|106.24|108.53|106.13|0
1652173270000|2022-05-10 09:01:10|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1652173280000|2022-05-10 09:01:20|108.67|106.27|108.82|106.42|108.85|106.45|108.67|106.27|0
1652173290000|2022-05-10 09:01:30|108.78|106.38|108.75|106.35|108.78|106.38|108.67|106.27|0
1652173300000|2022-05-10 09:01:40|108.67|106.27|108.67|106.27|108.75|106.35|108.67|106.27|0
1652173310000|2022-05-10 09:01:50|108.75|106.35|108.57|106.17|108.75|106.35|108.46|106.06|0
1652173320000|2022-05-10 09:02:00|108.71|106.31|108.71|106.31|108.71|106.31|108.67|106.27|0
1652173330000|2022-05-10 09:02:10|108.75|106.35|108.78|106.38|108.78|106.38|108.67|106.27|0
1652173340000|2022-05-10 09:02:20|108.75|106.35|108.67|106.27|108.75|106.35|108.67|106.27|0
1652173350000|2022-05-10 09:02:30|108.6|106.2|108.6|106.2|108.67|106.27|108.6|106.2|0
1652173360000|2022-05-10 09:02:40|108.53|106.13|108.64|106.24|108.64|106.24|108.53|106.13|0
1652173370000|2022-05-10 09:02:50|108.71|106.31|108.75|106.35|108.75|106.35|108.71|106.31|0
1652173390000|2022-05-10 09:03:10|108.89|106.49|108.82|106.42|108.89|106.49|108.82|106.42|0
1652173400000|2022-05-10 09:03:20|108.75|106.35|108.82|106.42|108.82|106.42|108.75|106.35|0
1652173410000|2022-05-10 09:03:30|108.85|106.45|108.89|106.49|108.89|106.49|108.82|106.42|0
1652173420000|2022-05-10 09:03:40|108.92|106.52|108.89|106.49|108.92|106.52|108.89|106.49|0
1652173430000|2022-05-10 09:03:50|108.82|106.42|108.67|106.27|108.85|106.45|108.67|106.27|0
1652173440000|2022-05-10 09:04:00|108.6|106.2|108.53|106.13|108.6|106.2|108.46|106.06|0
1652173450000|2022-05-10 09:04:10|108.6|106.2|108.46|106.06|108.6|106.2|108.46|106.06|0
1652173460000|2022-05-10 09:04:20|108.32|105.92|108.04|105.64|108.32|105.92|108.04|105.64|0
1652173470000|2022-05-10 09:04:30|108.07|105.67|108.11|105.71|108.14|105.74|108.07|105.67|0
1652173480000|2022-05-10 09:04:40|108.14|105.74|108.18|105.78|108.18|105.78|108.14|105.74|0
1652173490000|2022-05-10 09:04:50|108.39|105.99|108.49|106.09|108.53|106.13|108.39|105.99|0
1652173500000|2022-05-10 09:05:00|108.46|106.06|108.53|106.13|108.53|106.13|108.46|106.06|0
1652173510000|2022-05-10 09:05:10|108.6|106.2|108.53|106.13|108.6|106.2|108.53|106.13|0
1652173520000|2022-05-10 09:05:20|108.6|106.2|108.42|106.02|108.6|106.2|108.42|106.02|0
1652173530000|2022-05-10 09:05:30|108.46|106.06|108.64|106.24|108.67|106.27|108.46|106.06|0
1652173540000|2022-05-10 09:05:40|108.67|106.27|108.57|106.17|108.67|106.27|108.57|106.17|0
1652173550000|2022-05-10 09:05:50|108.53|106.13|108.46|106.06|108.57|106.17|108.46|106.06|0
1652173560000|2022-05-10 09:06:00|108.53|106.13|108.53|106.13|108.53|106.13|108.46|106.06|0
1652173570000|2022-05-10 09:06:10|108.49|106.09|108.6|106.2|108.6|106.2|108.49|106.09|0
1652173580000|2022-05-10 09:06:20|108.67|106.27|108.64|106.24|108.67|106.27|108.64|106.24|0
1652173590000|2022-05-10 09:06:30|108.6|106.2|108.53|106.13|108.6|106.2|108.53|106.13|0
1652173600000|2022-05-10 09:06:40|108.57|106.17|108.53|106.13|108.57|106.17|108.46|106.06|0
1652173610000|2022-05-10 09:06:50|108.6|106.2|108.53|106.13|108.6|106.2|108.53|106.13|0
1652173620000|2022-05-10 09:07:00|108.46|106.06|108.6|106.2|108.6|106.2|108.46|106.06|0
1652173630000|2022-05-10 09:07:10|108.67|106.27|108.78|106.38|108.81|106.41|108.67|106.27|0
1652173640000|2022-05-10 09:07:20|108.74|106.34|108.6|106.2|108.74|106.34|108.6|106.2|0
1652173650000|2022-05-10 09:07:30|108.67|106.27|108.67|106.27|108.67|106.27|108.67|106.27|0
1652173660000|2022-05-10 09:07:40|108.74|106.34|108.96|106.56|108.96|106.56|108.74|106.34|0
1652173670000|2022-05-10 09:07:50|108.89|106.49|108.81|106.41|108.89|106.49|108.81|106.41|0
1652173680000|2022-05-10 09:08:00|108.89|106.49|108.89|106.49|108.92|106.52|108.89|106.49|0
1652173690000|2022-05-10 09:08:10|108.81|106.41|108.81|106.41|108.89|106.49|108.81|106.41|0
1652173700000|2022-05-10 09:08:20|108.85|106.45|108.81|106.41|108.85|106.45|108.78|106.38|0
1652173710000|2022-05-10 09:08:30|108.89|106.49|108.81|106.41|108.92|106.52|108.81|106.41|0
1652173720000|2022-05-10 09:08:40|108.89|106.49|108.96|106.56|108.96|106.56|108.89|106.49|0
1652173730000|2022-05-10 09:08:50|108.89|106.49|108.92|106.52|108.92|106.52|108.89|106.49|0
1652173740000|2022-05-10 09:09:00|108.81|106.41|108.96|106.56|108.96|106.56|108.81|106.41|0
1652173750000|2022-05-10 09:09:10|108.92|106.52|108.96|106.56|108.96|106.56|108.92|106.52|0
1652173780000|2022-05-10 09:09:40|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1652173790000|2022-05-10 09:09:50|108.92|106.52|108.96|106.56|108.96|106.56|108.92|106.52|0
1652173800000|2022-05-10 09:10:00|109.67|107.27|109.31|106.91|109.67|107.27|109.24|106.84|0
1652173810000|2022-05-10 09:10:10|109.38|106.98|109.42|107.02|109.45|107.05|109.38|106.98|0
1652173820000|2022-05-10 09:10:20|109.45|107.05|109.38|106.98|109.45|107.05|109.38|106.98|0
1652173830000|2022-05-10 09:10:30|109.24|106.84|109.1|106.7|109.24|106.84|109.1|106.7|0
1652173840000|2022-05-10 09:10:40|109.17|106.77|109.2|106.8|109.2|106.8|109.1|106.7|0
1652173850000|2022-05-10 09:10:50|109.24|106.84|109.24|106.84|109.24|106.84|109.17|106.77|0
1652173860000|2022-05-10 09:11:00|109.17|106.77|109.24|106.84|109.24|106.84|109.17|106.77|0
1652173870000|2022-05-10 09:11:10|109.17|106.77|109.24|106.84|109.24|106.84|109.17|106.77|0
1652173880000|2022-05-10 09:11:20|109.17|106.77|109.45|107.05|109.45|107.05|109.17|106.77|0
1652173890000|2022-05-10 09:11:30|109.53|107.13|109.6|107.2|109.6|107.2|109.53|107.13|0
1652173900000|2022-05-10 09:11:40|109.45|107.05|109.45|107.05|109.49|107.09|109.45|107.05|0
1652173910000|2022-05-10 09:11:50|109.53|107.13|109.53|107.13|109.53|107.13|109.49|107.09|0
1652173930000|2022-05-10 09:12:10|109.45|107.05|109.27|106.87|109.45|107.05|109.27|106.87|0
1652173940000|2022-05-10 09:12:20|109.24|106.84|109.1|106.7|109.24|106.84|109.1|106.7|0
1652173950000|2022-05-10 09:12:30|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1652173960000|2022-05-10 09:12:40|109.31|106.91|109.31|106.91|109.31|106.91|109.31|106.91|0
1652173970000|2022-05-10 09:12:50|109.38|106.98|109.24|106.84|109.38|106.98|109.24|106.84|0
1652173980000|2022-05-10 09:13:00|109.31|106.91|109.31|106.91|109.31|106.91|109.31|106.91|0
1652173990000|2022-05-10 09:13:10|109.24|106.84|109.45|107.05|109.45|107.05|109.24|106.84|0
1652174000000|2022-05-10 09:13:20|109.38|106.98|109.31|106.91|109.45|107.05|109.31|106.91|0
1652174010000|2022-05-10 09:13:30|109.38|106.98|109.45|107.05|109.45|107.05|109.38|106.98|0
1652174020000|2022-05-10 09:13:40|109.53|107.13|109.53|107.13|109.53|107.13|109.53|107.13|0
1652174030000|2022-05-10 09:13:50|109.45|107.05|109.38|106.98|109.53|107.13|109.38|106.98|0
1652174040000|2022-05-10 09:14:00|109.42|107.02|109.31|106.91|109.42|107.02|109.31|106.91|0
1652174050000|2022-05-10 09:14:10|109.35|106.95|109.38|106.98|109.38|106.98|109.31|106.91|0
1652174060000|2022-05-10 09:14:20|109.45|107.05|109.63|107.23|109.63|107.23|109.45|107.05|0
1652174070000|2022-05-10 09:14:30|109.67|107.27|109.67|107.27|109.7|107.3|109.67|107.27|0
1652174080000|2022-05-10 09:14:40|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1652174090000|2022-05-10 09:14:50|109.67|107.27|109.7|107.3|109.74|107.34|109.67|107.27|0
1652174100000|2022-05-10 09:15:00|109.67|107.27|109.74|107.34|109.74|107.34|109.67|107.27|0
1652174110000|2022-05-10 09:15:10|109.81|107.41|109.74|107.34|109.81|107.41|109.74|107.34|0
1652174120000|2022-05-10 09:15:20|109.67|107.27|109.52|107.12|109.74|107.34|109.52|107.12|0
1652174130000|2022-05-10 09:15:30|109.6|107.2|109.52|107.12|109.6|107.2|109.52|107.12|0
1652174140000|2022-05-10 09:15:40|109.49|107.09|109.52|107.12|109.52|107.12|109.45|107.05|0
1652174150000|2022-05-10 09:15:50|109.45|107.05|109.42|107.02|109.45|107.05|109.42|107.02|0
1652174160000|2022-05-10 09:16:00|109.45|107.05|109.38|106.98|109.45|107.05|109.38|106.98|0
1652174170000|2022-05-10 09:16:10|109.45|107.05|109.52|107.12|109.52|107.12|109.45|107.05|0
1652174180000|2022-05-10 09:16:20|109.45|107.05|109.38|106.98|109.45|107.05|109.38|106.98|0
1652174190000|2022-05-10 09:16:30|109.45|107.05|109.45|107.05|109.45|107.05|109.42|107.02|0
1652174200000|2022-05-10 09:16:40|109.38|106.98|109.38|106.98|109.42|107.02|109.38|106.98|0
1652174220000|2022-05-10 09:17:00|109.52|107.12|109.49|107.09|109.52|107.12|109.45|107.05|0
1652174230000|2022-05-10 09:17:10|109.45|107.05|109.52|107.12|109.52|107.12|109.45|107.05|0
1652174250000|2022-05-10 09:17:30|109.49|107.09|109.45|107.05|109.52|107.12|109.45|107.05|0
1652174270000|2022-05-10 09:17:50|109.49|107.09|109.49|107.09|109.49|107.09|109.45|107.05|0
1652174280000|2022-05-10 09:18:00|109.45|107.05|109.52|107.12|109.52|107.12|109.45|107.05|0
1652174290000|2022-05-10 09:18:10|109.38|106.98|109.38|106.98|109.38|106.98|109.38|106.98|0
1652174300000|2022-05-10 09:18:20|109.31|106.91|109.17|106.77|109.31|106.91|109.17|106.77|0
1652174310000|2022-05-10 09:18:30|109.02|106.62|109.02|106.62|109.02|106.62|108.95|106.55|0
1652174320000|2022-05-10 09:18:40|109.1|106.7|108.88|106.48|109.1|106.7|108.88|106.48|0
1652174330000|2022-05-10 09:18:50|108.81|106.41|108.74|106.34|108.85|106.45|108.74|106.34|0
1652174340000|2022-05-10 09:19:00|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1652174350000|2022-05-10 09:19:10|108.74|106.34|108.81|106.41|108.81|106.41|108.74|106.34|0
1652174360000|2022-05-10 09:19:20|108.74|106.34|108.6|106.2|108.74|106.34|108.6|106.2|0
1652174370000|2022-05-10 09:19:30|108.63|106.23|108.7|106.3|108.7|106.3|108.63|106.23|0
1652174380000|2022-05-10 09:19:40|108.67|106.27|108.6|106.2|108.67|106.27|108.6|106.2|0
1652174390000|2022-05-10 09:19:50|108.53|106.13|108.67|106.27|108.67|106.27|108.46|106.06|0
1652174410000|2022-05-10 09:20:10|108.6|106.2|108.31|105.91|108.6|106.2|108.31|105.91|0
1652174420000|2022-05-10 09:20:20|108.24|105.84|108.1|105.7|108.24|105.84|108.1|105.7|0
1652174430000|2022-05-10 09:20:30|108.17|105.77|108.21|105.81|108.21|105.81|108.03|105.63|0
1652174440000|2022-05-10 09:20:40|108.17|105.77|108.35|105.95|108.35|105.95|108.17|105.77|0
1652174450000|2022-05-10 09:20:50|108.31|105.91|108.31|105.91|108.31|105.91|108.24|105.84|0
1652174460000|2022-05-10 09:21:00|108.35|105.95|108.46|106.06|108.46|106.06|108.35|105.95|0
1652174470000|2022-05-10 09:21:10|108.42|106.02|108.38|105.98|108.42|106.02|108.38|105.98|0
1652174480000|2022-05-10 09:21:20|108.42|106.02|108.46|106.06|108.46|106.06|108.42|106.02|0
1652174490000|2022-05-10 09:21:30|108.53|106.13|108.31|105.91|108.53|106.13|108.31|105.91|0
1652174500000|2022-05-10 09:21:40|108.24|105.84|108.38|105.98|108.38|105.98|108.24|105.84|0
1652174510000|2022-05-10 09:21:50|108.49|106.09|108.6|106.2|108.6|106.2|108.49|106.09|0
1652174520000|2022-05-10 09:22:00|108.56|106.16|108.63|106.23|108.63|106.23|108.53|106.13|0
1652174530000|2022-05-10 09:22:10|108.56|106.16|108.42|106.02|108.56|106.16|108.42|106.02|0
1652174540000|2022-05-10 09:22:20|108.38|105.98|108.38|105.98|108.45|106.05|108.38|105.98|0
1652174550000|2022-05-10 09:22:30|108.45|106.05|108.45|106.05|108.45|106.05|108.45|106.05|0
1652174560000|2022-05-10 09:22:40|108.42|106.02|108.53|106.13|108.53|106.13|108.42|106.02|0
1652174570000|2022-05-10 09:22:50|108.67|106.27|108.6|106.2|108.67|106.27|108.6|106.2|0
1652174580000|2022-05-10 09:23:00|108.67|106.27|108.7|106.3|108.74|106.34|108.67|106.27|0
1652174590000|2022-05-10 09:23:10|108.74|106.34|108.74|106.34|108.74|106.34|108.7|106.3|0
1652174600000|2022-05-10 09:23:20|108.67|106.27|108.6|106.2|108.67|106.27|108.6|106.2|0
1652174610000|2022-05-10 09:23:30|108.56|106.16|108.74|106.34|108.74|106.34|108.56|106.16|0
1652174620000|2022-05-10 09:23:40|108.88|106.48|108.95|106.55|108.95|106.55|108.88|106.48|0
1652174630000|2022-05-10 09:23:50|109.02|106.62|109.06|106.66|109.09|106.69|109.02|106.62|0
1652174640000|2022-05-10 09:24:00|109.16|106.76|108.74|106.34|109.16|106.76|108.74|106.34|0
1652174650000|2022-05-10 09:24:10|108.63|106.23|108.56|106.16|108.63|106.23|108.52|106.12|0
1652174660000|2022-05-10 09:24:20|108.35|105.95|108.31|105.91|108.35|105.95|108.28|105.88|0
1652174670000|2022-05-10 09:24:30|108.38|105.98|108.38|105.98|108.38|105.98|108.35|105.95|0
1652174680000|2022-05-10 09:24:40|108.42|106.02|108.42|106.02|108.42|106.02|108.38|105.98|0
1652174690000|2022-05-10 09:24:50|108.38|105.98|108.35|105.95|108.38|105.98|108.28|105.88|0
1652174700000|2022-05-10 09:25:00|108.31|105.91|108.45|106.05|108.45|106.05|108.31|105.91|0
1652174710000|2022-05-10 09:25:10|108.38|105.98|108.38|105.98|108.38|105.98|108.38|105.98|0
1652174720000|2022-05-10 09:25:20|108.35|105.95|108.27|105.87|108.35|105.95|108.27|105.87|0
1652174730000|2022-05-10 09:25:30|108.35|105.95|108.35|105.95|108.35|105.95|108.31|105.91|0
1652174740000|2022-05-10 09:25:40|108.52|106.12|108.45|106.05|108.52|106.12|108.42|106.02|0
1652174750000|2022-05-10 09:25:50|108.42|106.02|108.35|105.95|108.42|106.02|108.35|105.95|0
1652174760000|2022-05-10 09:26:00|108.38|105.98|108.35|105.95|108.38|105.98|108.35|105.95|0
1652174770000|2022-05-10 09:26:10|108.38|105.98|108.31|105.91|108.38|105.98|108.24|105.84|0
1652174780000|2022-05-10 09:26:20|108.27|105.87|108.17|105.77|108.27|105.87|108.17|105.77|0
1652174800000|2022-05-10 09:26:40|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1652174810000|2022-05-10 09:26:50|108.06|105.66|108.1|105.7|108.1|105.7|108.06|105.66|0
1652174820000|2022-05-10 09:27:00|108.24|105.84|108.06|105.66|108.24|105.84|108.06|105.66|0
1652174830000|2022-05-10 09:27:10|108.03|105.63|107.99|105.59|108.03|105.63|107.99|105.59|0
1652174840000|2022-05-10 09:27:20|108.1|105.7|108.1|105.7|108.17|105.77|108.1|105.7|0
1652174850000|2022-05-10 09:27:30|108.24|105.84|108.24|105.84|108.27|105.87|108.24|105.84|0
1652174860000|2022-05-10 09:27:40|108.31|105.91|108.2|105.8|108.31|105.91|108.2|105.8|0
1652174870000|2022-05-10 09:27:50|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1652174880000|2022-05-10 09:28:00|108.06|105.66|108.17|105.77|108.17|105.77|108.06|105.66|0
1652174890000|2022-05-10 09:28:10|108.13|105.73|108.17|105.77|108.17|105.77|108.13|105.73|0
1652174900000|2022-05-10 09:28:20|108.13|105.73|108.17|105.77|108.17|105.77|108.13|105.73|0
1652174910000|2022-05-10 09:28:30|108.13|105.73|108.17|105.77|108.17|105.77|108.13|105.73|0
1652174920000|2022-05-10 09:28:40|108.24|105.84|108.31|105.91|108.31|105.91|108.24|105.84|0
1652174930000|2022-05-10 09:28:50|108.45|106.05|108.45|106.05|108.45|106.05|108.45|106.05|0
1652174940000|2022-05-10 09:29:00|108.38|105.98|108.34|105.94|108.38|105.98|108.31|105.91|0
1652174950000|2022-05-10 09:29:10|108.31|105.91|108.38|105.98|108.38|105.98|108.31|105.91|0
1652174960000|2022-05-10 09:29:20|108.31|105.91|108.1|105.7|108.31|105.91|108.1|105.7|0
1652174970000|2022-05-10 09:29:30|108.03|105.63|107.96|105.56|108.1|105.7|107.96|105.56|0
1652174980000|2022-05-10 09:29:40|107.89|105.49|107.82|105.42|107.89|105.49|107.82|105.42|0
1652174990000|2022-05-10 09:29:50|107.89|105.49|108.03|105.63|108.1|105.7|107.89|105.49|0
1652175000000|2022-05-10 09:30:00|108.1|105.7|108.31|105.91|108.31|105.91|108.1|105.7|0
1652175010000|2022-05-10 09:30:10|108.17|105.77|108.1|105.7|108.24|105.84|108.1|105.7|0
1652175020000|2022-05-10 09:30:20|108.31|105.91|108.45|106.05|108.45|106.05|108.31|105.91|0
1652175030000|2022-05-10 09:30:30|108.41|106.01|108.41|106.01|108.45|106.05|108.38|105.98|0
1652175040000|2022-05-10 09:30:40|108.38|105.98|108.38|105.98|108.38|105.98|108.31|105.91|0
1652175060000|2022-05-10 09:31:00|108.34|105.94|108.31|105.91|108.45|106.05|108.31|105.91|0
1652175070000|2022-05-10 09:31:10|108.27|105.87|108.27|105.87|108.27|105.87|108.24|105.84|0
1652175090000|2022-05-10 09:31:30|108.31|105.91|108.24|105.84|108.31|105.91|108.24|105.84|0
1652175100000|2022-05-10 09:31:40|108.27|105.87|108.31|105.91|108.31|105.91|108.27|105.87|0
1652175110000|2022-05-10 09:31:50|108.38|105.98|108.38|105.98|108.38|105.98|108.31|105.91|0
1652175120000|2022-05-10 09:32:00|108.31|105.91|108.31|105.91|108.31|105.91|108.31|105.91|0
1652175130000|2022-05-10 09:32:10|108.38|105.98|108.38|105.98|108.45|106.05|108.38|105.98|0
1652175140000|2022-05-10 09:32:20|108.34|105.94|108.24|105.84|108.34|105.94|108.24|105.84|0
1652175150000|2022-05-10 09:32:30|108.31|105.91|108.27|105.87|108.31|105.91|108.27|105.87|0
1652175160000|2022-05-10 09:32:40|108.31|105.91|108.38|105.98|108.38|105.98|108.31|105.91|0
1652175170000|2022-05-10 09:32:50|108.41|106.01|108.52|106.12|108.52|106.12|108.41|106.01|0
1652175180000|2022-05-10 09:33:00|108.45|106.05|108.52|106.12|108.52|106.12|108.45|106.05|0
1652175190000|2022-05-10 09:33:10|108.63|106.23|108.45|106.05|108.63|106.23|108.45|106.05|0
1652175200000|2022-05-10 09:33:20|108.52|106.12|108.59|106.19|108.63|106.23|108.52|106.12|0
1652175210000|2022-05-10 09:33:30|108.66|106.26|108.77|106.37|108.77|106.37|108.66|106.26|0
1652175220000|2022-05-10 09:33:40|108.81|106.41|108.59|106.19|108.81|106.41|108.59|106.19|0
1652175230000|2022-05-10 09:33:50|108.66|106.26|108.66|106.26|108.73|106.33|108.66|106.26|0
1652175240000|2022-05-10 09:34:00|108.84|106.44|108.73|106.33|108.84|106.44|108.73|106.33|0
1652175250000|2022-05-10 09:34:10|108.81|106.41|108.77|106.37|108.81|106.41|108.73|106.33|0
1652175260000|2022-05-10 09:34:20|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1652175270000|2022-05-10 09:34:30|108.77|106.37|108.7|106.3|108.77|106.37|108.7|106.3|0
1652175280000|2022-05-10 09:34:40|108.66|106.26|108.66|106.26|108.66|106.26|108.66|106.26|0
1652175290000|2022-05-10 09:34:50|108.73|106.33|108.7|106.3|108.73|106.33|108.7|106.3|0
1652175300000|2022-05-10 09:35:00|108.73|106.33|108.66|106.26|108.73|106.33|108.66|106.26|0
1652175310000|2022-05-10 09:35:10|108.56|106.16|108.56|106.16|108.59|106.19|108.56|106.16|0
1652175320000|2022-05-10 09:35:20|108.66|106.26|108.59|106.19|108.66|106.26|108.56|106.16|0
1652175330000|2022-05-10 09:35:30|108.52|106.12|108.63|106.23|108.63|106.23|108.52|106.12|0
1652175340000|2022-05-10 09:35:40|108.52|106.12|108.45|106.05|108.52|106.12|108.45|106.05|0
1652175350000|2022-05-10 09:35:50|108.27|105.87|108.24|105.84|108.27|105.87|108.24|105.84|0
1652175360000|2022-05-10 09:36:00|108.31|105.91|108.31|105.91|108.31|105.91|108.31|105.91|0
1652175370000|2022-05-10 09:36:10|108.38|105.98|108.59|106.19|108.59|106.19|108.38|105.98|0
1652175380000|2022-05-10 09:36:20|108.66|106.26|108.66|106.26|108.66|106.26|108.59|106.19|0
1652175390000|2022-05-10 09:36:30|108.52|106.12|108.41|106.01|108.52|106.12|108.41|106.01|0
1652175400000|2022-05-10 09:36:40|108.66|106.26|108.59|106.19|108.66|106.26|108.59|106.19|0
1652175410000|2022-05-10 09:36:50|108.52|106.12|108.45|106.05|108.52|106.12|108.45|106.05|0
1652175420000|2022-05-10 09:37:00|108.41|106.01|108.38|105.98|108.41|106.01|108.38|105.98|0
1652175430000|2022-05-10 09:37:10|108.34|105.94|108.59|106.19|108.59|106.19|108.34|105.94|0
1652175440000|2022-05-10 09:37:20|108.48|106.08|108.59|106.19|108.59|106.19|108.48|106.08|0
1652175450000|2022-05-10 09:37:30|108.7|106.3|108.66|106.26|108.7|106.3|108.66|106.26|0
1652175460000|2022-05-10 09:37:40|108.59|106.19|108.52|106.12|108.59|106.19|108.45|106.05|0
1652175470000|2022-05-10 09:37:50|108.59|106.19|108.48|106.08|108.63|106.23|108.45|106.05|0
1652175480000|2022-05-10 09:38:00|108.45|106.05|108.31|105.91|108.48|106.08|108.31|105.91|0
1652175490000|2022-05-10 09:38:10|108.27|105.87|108.27|105.87|108.27|105.87|108.27|105.87|0
1652175500000|2022-05-10 09:38:20|108.31|105.91|108.34|105.94|108.34|105.94|108.31|105.91|0
1652175510000|2022-05-10 09:38:30|108.38|105.98|108.45|106.05|108.52|106.12|108.38|105.98|0
1652175520000|2022-05-10 09:38:40|108.48|106.08|108.52|106.12|108.52|106.12|108.48|106.08|0
1652175530000|2022-05-10 09:38:50|108.45|106.05|108.48|106.08|108.48|106.08|108.38|105.98|0
1652175540000|2022-05-10 09:39:00|108.52|106.12|108.55|106.15|108.55|106.15|108.52|106.12|0
1652175550000|2022-05-10 09:39:10|108.59|106.19|108.66|106.26|108.66|106.26|108.59|106.19|0
1652175560000|2022-05-10 09:39:20|108.59|106.19|108.73|106.33|108.73|106.33|108.59|106.19|0
1652175570000|2022-05-10 09:39:30|108.7|106.3|108.73|106.33|108.73|106.33|108.7|106.3|0
1652175580000|2022-05-10 09:39:40|108.77|106.37|109.23|106.83|109.23|106.83|108.77|106.37|0
1652175590000|2022-05-10 09:39:50|109.19|106.79|109.59|107.19|109.59|107.19|109.19|106.79|0
1652175600000|2022-05-10 09:40:00|109.62|107.22|109.69|107.29|109.69|107.29|109.62|107.22|0
1652175610000|2022-05-10 09:40:10|109.3|106.9|109.23|106.83|109.3|106.9|109.16|106.76|0
1652175620000|2022-05-10 09:40:20|109.16|106.76|109.23|106.83|109.23|106.83|109.09|106.69|0
1652175630000|2022-05-10 09:40:30|109.19|106.79|109.12|106.72|109.19|106.79|109.12|106.72|0
1652175640000|2022-05-10 09:40:40|109.09|106.69|108.95|106.55|109.09|106.69|108.87|106.47|0
1652175650000|2022-05-10 09:40:50|108.84|106.44|109.05|106.65|109.05|106.65|108.84|106.44|0
1652175660000|2022-05-10 09:41:00|109.16|106.76|109.3|106.9|109.3|106.9|109.16|106.76|0
1652175670000|2022-05-10 09:41:10|109.19|106.79|109.19|106.79|109.19|106.79|109.16|106.76|0
1652175680000|2022-05-10 09:41:20|109.23|106.83|109.19|106.79|109.23|106.83|109.19|106.79|0
1652175690000|2022-05-10 09:41:30|109.23|106.83|109.23|106.83|109.26|106.86|109.23|106.83|0
1652175700000|2022-05-10 09:41:40|109.16|106.76|109.23|106.83|109.23|106.83|109.16|106.76|0
1652175710000|2022-05-10 09:41:50|109.3|106.9|109.48|107.08|109.48|107.08|109.3|106.9|0
1652175720000|2022-05-10 09:42:00|109.52|107.12|109.59|107.19|109.59|107.19|109.52|107.12|0
1652175730000|2022-05-10 09:42:10|109.66|107.26|109.51|107.11|109.66|107.26|109.51|107.11|0
1652175740000|2022-05-10 09:42:20|109.44|107.04|109.41|107.01|109.44|107.04|109.37|106.97|0
1652175750000|2022-05-10 09:42:30|109.44|107.04|109.44|107.04|109.48|107.08|109.44|107.04|0
1652175760000|2022-05-10 09:42:40|109.51|107.11|109.44|107.04|109.59|107.19|109.44|107.04|0
1652175770000|2022-05-10 09:42:50|109.41|107.01|109.3|106.9|109.41|107.01|109.3|106.9|0
1652175780000|2022-05-10 09:43:00|109.37|106.97|109.26|106.86|109.44|107.04|109.26|106.86|0
1652175790000|2022-05-10 09:43:10|109.3|106.9|109.09|106.69|109.3|106.9|109.09|106.69|0
1652175800000|2022-05-10 09:43:20|109.05|106.65|109.02|106.62|109.09|106.69|109.02|106.62|0
1652175810000|2022-05-10 09:43:30|108.94|106.54|108.87|106.47|108.94|106.54|108.87|106.47|0
1652175820000|2022-05-10 09:43:40|108.84|106.44|108.73|106.33|108.84|106.44|108.66|106.26|0
1652175830000|2022-05-10 09:43:50|108.69|106.29|108.73|106.33|108.73|106.33|108.66|106.26|0
1652175840000|2022-05-10 09:44:00|108.77|106.37|108.73|106.33|108.8|106.4|108.73|106.33|0
1652175850000|2022-05-10 09:44:10|108.77|106.37|108.8|106.4|108.8|106.4|108.66|106.26|0
1652175860000|2022-05-10 09:44:20|108.66|106.26|108.66|106.26|108.73|106.33|108.62|106.22|0
1652175870000|2022-05-10 09:44:30|108.45|106.05|108.45|106.05|108.45|106.05|108.38|105.98|0
1652175880000|2022-05-10 09:44:40|108.41|106.01|108.41|106.01|108.41|106.01|108.41|106.01|0
1652175890000|2022-05-10 09:44:50|108.52|106.12|108.45|106.05|108.52|106.12|108.38|105.98|0
1652175900000|2022-05-10 09:45:00|108.38|105.98|108.59|106.19|108.59|106.19|108.38|105.98|0
1652175910000|2022-05-10 09:45:10|108.55|106.15|108.3|105.9|108.55|106.15|108.3|105.9|0
1652175920000|2022-05-10 09:45:20|108.23|105.83|108.38|105.98|108.45|106.05|108.16|105.76|0
1652175930000|2022-05-10 09:45:30|108.3|105.9|108.23|105.83|108.3|105.9|108.23|105.83|0
1652175940000|2022-05-10 09:45:40|108.3|105.9|108.23|105.83|108.3|105.9|108.16|105.76|0
1652175950000|2022-05-10 09:45:50|108.16|105.76|108.27|105.87|108.27|105.87|108.16|105.76|0
1652175960000|2022-05-10 09:46:00|108.23|105.83|108.45|106.05|108.45|106.05|108.23|105.83|0
1652175970000|2022-05-10 09:46:10|108.3|105.9|108.27|105.87|108.3|105.9|108.27|105.87|0
1652175980000|2022-05-10 09:46:20|108.23|105.83|108.06|105.66|108.3|105.9|108.02|105.62|0
1652175990000|2022-05-10 09:46:30|107.95|105.55|108.09|105.69|108.09|105.69|107.95|105.55|0
1652176000000|2022-05-10 09:46:40|108.16|105.76|108.2|105.8|108.2|105.8|108.16|105.76|0
1652176010000|2022-05-10 09:46:50|108.16|105.76|108.02|105.62|108.16|105.76|107.98|105.58|0
1652176020000|2022-05-10 09:47:00|107.98|105.58|107.95|105.55|107.98|105.58|107.95|105.55|0
1652176030000|2022-05-10 09:47:10|108.02|105.62|108.2|105.8|108.2|105.8|108.02|105.62|0
1652176040000|2022-05-10 09:47:20|108.02|105.62|108.05|105.65|108.09|105.69|108.02|105.62|0
1652176050000|2022-05-10 09:47:30|108.09|105.69|108.16|105.76|108.2|105.8|108.02|105.62|0
1652176060000|2022-05-10 09:47:40|108.13|105.73|108.23|105.83|108.23|105.83|108.13|105.73|0
1652176070000|2022-05-10 09:47:50|108.27|105.87|108.27|105.87|108.3|105.9|108.27|105.87|0
1652176080000|2022-05-10 09:48:00|108.2|105.8|108.2|105.8|108.2|105.8|108.13|105.73|0
1652176090000|2022-05-10 09:48:10|108.16|105.76|108.09|105.69|108.16|105.76|108.09|105.69|0
1652176100000|2022-05-10 09:48:20|108.02|105.62|108.13|105.73|108.16|105.76|108.02|105.62|0
1652176110000|2022-05-10 09:48:30|107.95|105.55|107.98|105.58|108.02|105.62|107.95|105.55|0
1652176120000|2022-05-10 09:48:40|107.95|105.55|107.81|105.41|107.95|105.55|107.81|105.41|0
1652176130000|2022-05-10 09:48:50|107.88|105.48|107.67|105.27|107.88|105.48|107.67|105.27|0
1652176140000|2022-05-10 09:49:00|107.53|105.13|107.67|105.27|107.67|105.27|107.53|105.13|0
1652176150000|2022-05-10 09:49:10|107.81|105.41|107.81|105.41|107.81|105.41|107.74|105.34|0
1652176160000|2022-05-10 09:49:20|107.95|105.55|107.95|105.55|108.09|105.69|107.95|105.55|0
1652176170000|2022-05-10 09:49:30|107.88|105.48|108.02|105.62|108.09|105.69|107.88|105.48|0
1652176180000|2022-05-10 09:49:40|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1652176190000|2022-05-10 09:49:50|107.74|105.34|107.7|105.3|107.74|105.34|107.67|105.27|0
1652176200000|2022-05-10 09:50:00|107.77|105.37|107.77|105.37|107.88|105.48|107.77|105.37|0
1652176210000|2022-05-10 09:50:10|107.88|105.48|107.81|105.41|107.88|105.48|107.81|105.41|0
1652176220000|2022-05-10 09:50:20|107.84|105.44|108.02|105.62|108.02|105.62|107.84|105.44|0
1652176230000|2022-05-10 09:50:30|107.95|105.55|108.09|105.69|108.09|105.69|107.95|105.55|0
1652176240000|2022-05-10 09:50:40|108.02|105.62|108.05|105.65|108.05|105.65|108.02|105.62|0
1652176250000|2022-05-10 09:50:50|107.95|105.55|108.16|105.76|108.23|105.83|107.95|105.55|0
1652176260000|2022-05-10 09:51:00|108.2|105.8|108.09|105.69|108.2|105.8|108.09|105.69|0
1652176270000|2022-05-10 09:51:10|107.98|105.58|108.05|105.65|108.05|105.65|107.98|105.58|0
1652176280000|2022-05-10 09:51:20|107.95|105.55|108.02|105.62|108.02|105.62|107.95|105.55|0
1652176290000|2022-05-10 09:51:30|107.98|105.58|108.05|105.65|108.16|105.76|107.98|105.58|0
1652176300000|2022-05-10 09:51:40|108.02|105.62|107.88|105.48|108.02|105.62|107.88|105.48|0
1652176310000|2022-05-10 09:51:50|107.77|105.37|107.88|105.48|107.88|105.48|107.77|105.37|0
1652176320000|2022-05-10 09:52:00|107.95|105.55|107.84|105.44|107.95|105.55|107.84|105.44|0
1652176330000|2022-05-10 09:52:10|107.81|105.41|107.67|105.27|107.81|105.41|107.67|105.27|0
1652176340000|2022-05-10 09:52:20|107.74|105.34|107.67|105.27|107.74|105.34|107.67|105.27|0
1652176350000|2022-05-10 09:52:30|107.56|105.16|107.6|105.2|107.6|105.2|107.56|105.16|0
1652176360000|2022-05-10 09:52:40|107.67|105.27|107.35|104.95|107.67|105.27|107.35|104.95|0
1652176370000|2022-05-10 09:52:50|107.31|104.91|106.82|104.42|107.31|104.91|106.82|104.42|0
1652176380000|2022-05-10 09:53:00|106.96|104.56|106.96|104.56|107.1|104.7|106.89|104.49|0
1652176390000|2022-05-10 09:53:10|106.93|104.53|106.68|104.28|106.93|104.53|106.68|104.28|0
1652176400000|2022-05-10 09:53:20|106.75|104.35|106.68|104.28|106.75|104.35|106.68|104.28|0
1652176410000|2022-05-10 09:53:30|106.78|104.38|106.85|104.45|106.85|104.45|106.71|104.31|0
1652176420000|2022-05-10 09:53:40|106.89|104.49|106.78|104.38|106.89|104.49|106.71|104.31|0
1652176430000|2022-05-10 09:53:50|106.75|104.35|106.61|104.21|106.75|104.35|106.61|104.21|0
1652176440000|2022-05-10 09:54:00|106.71|104.31|106.68|104.28|106.89|104.49|106.68|104.28|0
1652176450000|2022-05-10 09:54:10|106.54|104.14|106.54|104.14|106.54|104.14|106.54|104.14|0
1652176460000|2022-05-10 09:54:20|106.5|104.1|106.68|104.28|106.68|104.28|106.47|104.07|0
1652176470000|2022-05-10 09:54:30|106.75|104.35|106.5|104.1|106.75|104.35|106.5|104.1|0
1652176480000|2022-05-10 09:54:40|106.47|104.07|106.33|103.93|106.47|104.07|106.33|103.93|0
1652176490000|2022-05-10 09:54:50|106.26|103.86|106.19|103.79|106.26|103.86|106.19|103.79|0
1652176500000|2022-05-10 09:55:00|106.15|103.75|106.19|103.79|106.19|103.79|106.15|103.75|0
1652176510000|2022-05-10 09:55:10|106.26|103.86|106.33|103.93|106.33|103.93|106.26|103.86|0
1652176520000|2022-05-10 09:55:20|106.36|103.96|106.4|104|106.47|104.07|106.36|103.96|0
1652176530000|2022-05-10 09:55:30|106.33|103.93|106.33|103.93|106.36|103.96|106.26|103.86|0
1652176540000|2022-05-10 09:55:40|106.26|103.86|106.33|103.93|106.33|103.93|106.26|103.86|0
1652176550000|2022-05-10 09:55:50|106.36|103.96|106.05|103.65|106.36|103.96|106.05|103.65|0
1652176560000|2022-05-10 09:56:00|106.08|103.68|106.01|103.61|106.15|103.75|106.01|103.61|0
1652176570000|2022-05-10 09:56:10|105.98|103.58|105.74|103.34|105.98|103.58|105.74|103.34|0
1652176580000|2022-05-10 09:56:20|105.7|103.3|105.7|103.3|105.77|103.37|105.6|103.2|0
1652176590000|2022-05-10 09:56:30|105.63|103.23|105.53|103.13|105.67|103.27|105.53|103.13|0
1652176600000|2022-05-10 09:56:40|105.56|103.16|105.84|103.44|105.84|103.44|105.56|103.16|0
1652176610000|2022-05-10 09:56:50|105.73|103.33|105.94|103.54|105.94|103.54|105.73|103.33|0
1652176620000|2022-05-10 09:57:00|105.84|103.44|105.94|103.54|105.94|103.54|105.84|103.44|0
1652176630000|2022-05-10 09:57:10|105.84|103.44|105.35|102.95|105.84|103.44|105.35|102.95|0
1652176640000|2022-05-10 09:57:20|105.28|102.88|105.35|102.95|105.35|102.95|105.28|102.88|0
1652176650000|2022-05-10 09:57:30|105.28|102.88|105.14|102.74|105.28|102.88|105.14|102.74|0
1652176660000|2022-05-10 09:57:40|105.28|102.88|105.08|102.68|105.28|102.88|105.08|102.68|0
1652176670000|2022-05-10 09:57:50|105.14|102.74|105.18|102.78|105.28|102.88|105.08|102.68|0
1652176680000|2022-05-10 09:58:00|105.28|102.88|105.49|103.09|105.53|103.13|105.28|102.88|0
1652176690000|2022-05-10 09:58:10|105.56|103.16|105.56|103.16|105.6|103.2|105.56|103.16|0
1652176700000|2022-05-10 09:58:20|105.63|103.23|105.63|103.23|105.63|103.23|105.56|103.16|0
1652176710000|2022-05-10 09:58:30|106.02|102.9|106.06|102.94|106.2|103.08|106.02|102.9|0
1652176720000|2022-05-10 09:58:40|105.99|102.87|105.95|102.83|105.99|102.87|105.95|102.83|0
1652176730000|2022-05-10 09:58:50|105.99|102.87|105.85|102.73|105.99|102.87|105.85|102.73|0
1652176740000|2022-05-10 09:59:00|105.89|102.77|105.95|102.83|105.95|102.83|105.89|102.77|0
1652176750000|2022-05-10 09:59:10|105.92|102.8|106.02|102.9|106.02|102.9|105.85|102.73|0
1652176760000|2022-05-10 09:59:20|105.99|102.87|105.95|102.83|106.06|102.94|105.95|102.83|0
1652176770000|2022-05-10 09:59:30|105.85|102.73|105.99|102.87|105.99|102.87|105.85|102.73|0
1652176780000|2022-05-10 09:59:40|105.92|102.8|105.88|102.76|105.92|102.8|105.88|102.76|0
1652176790000|2022-05-10 09:59:50|105.85|102.73|105.71|102.59|105.85|102.73|105.71|102.59|0
1652176800000|2022-05-10 10:00:00|105.78|102.66|105.92|102.8|105.92|102.8|105.75|102.63|0
1652176810000|2022-05-10 10:00:10|106.2|103.08|106.34|103.22|106.34|103.22|106.2|103.08|0
1652176820000|2022-05-10 10:00:20|106.27|103.15|106.23|103.11|106.3|103.18|106.2|103.08|0
1652176830000|2022-05-10 10:00:30|105.78|102.66|105.57|102.45|105.78|102.66|105.57|102.45|0
1652176840000|2022-05-10 10:00:40|105.64|102.52|105.57|102.45|105.64|102.52|105.5|102.38|0
1652176850000|2022-05-10 10:00:50|105.64|102.52|105.3|102.18|105.64|102.52|105.16|102.04|0
1652176860000|2022-05-10 10:01:00|105.36|102.24|105.75|102.63|105.75|102.63|105.36|102.24|0
1652176870000|2022-05-10 10:01:10|105.81|102.69|105.5|102.38|105.81|102.69|105.5|102.38|0
1652176880000|2022-05-10 10:01:20|105.57|102.45|105.57|102.45|105.57|102.45|105.57|102.45|0
1652176890000|2022-05-10 10:01:30|105.5|102.38|105.5|102.38|105.5|102.38|105.5|102.38|0
1652176900000|2022-05-10 10:01:40|105.54|102.42|105.61|102.49|105.61|102.49|105.5|102.38|0
1652176910000|2022-05-10 10:01:50|105.5|102.38|105.71|102.59|105.71|102.59|105.43|102.31|0
1652176920000|2022-05-10 10:02:00|105.68|102.56|105.5|102.38|105.68|102.56|105.5|102.38|0
1652176930000|2022-05-10 10:02:10|105.54|102.42|105.43|102.31|105.54|102.42|105.43|102.31|0
1652176940000|2022-05-10 10:02:20|105.5|102.38|105.43|102.31|105.5|102.38|105.36|102.24|0
1652176950000|2022-05-10 10:02:30|105.4|102.28|105.5|102.38|105.5|102.38|105.4|102.28|0
1652176960000|2022-05-10 10:02:40|105.57|102.45|105.5|102.38|105.57|102.45|105.43|102.31|0
1652176970000|2022-05-10 10:02:50|105.54|102.42|105.78|102.66|105.78|102.66|105.5|102.38|0
1652176980000|2022-05-10 10:03:00|105.88|102.76|105.85|102.73|105.92|102.8|105.85|102.73|0
1652176990000|2022-05-10 10:03:10|105.92|102.8|105.71|102.59|105.92|102.8|105.71|102.59|0
1652177000000|2022-05-10 10:03:20|105.57|102.45|105.5|102.38|105.64|102.52|105.5|102.38|0
1652177010000|2022-05-10 10:03:30|105.71|102.59|105.5|102.38|105.71|102.59|105.5|102.38|0
1652177020000|2022-05-10 10:03:40|105.43|102.31|105.5|102.38|105.5|102.38|105.36|102.24|0
1652177030000|2022-05-10 10:03:50|105.43|102.31|105.57|102.45|105.61|102.49|105.43|102.31|0
1652177040000|2022-05-10 10:04:00|105.54|102.42|105.54|102.42|105.57|102.45|105.54|102.42|0
1652177050000|2022-05-10 10:04:10|105.36|102.24|105.36|102.24|105.43|102.31|105.33|102.21|0
1652177060000|2022-05-10 10:04:20|105.29|102.17|105.29|102.17|105.29|102.17|105.29|102.17|0
1652177070000|2022-05-10 10:04:30|105.36|102.24|105.43|102.31|105.43|102.31|105.36|102.24|0
1652177080000|2022-05-10 10:04:40|105.4|102.28|105.71|102.59|105.71|102.59|105.4|102.28|0
1652177090000|2022-05-10 10:04:50|105.64|102.52|105.71|102.59|105.71|102.59|105.64|102.52|0
1652177100000|2022-05-10 10:05:00|105.78|102.66|105.92|102.8|105.92|102.8|105.78|102.66|0
1652177110000|2022-05-10 10:05:10|105.85|102.73|105.64|102.52|105.85|102.73|105.64|102.52|0
1652177120000|2022-05-10 10:05:20|105.71|102.59|105.81|102.69|105.81|102.69|105.67|102.55|0
1652177130000|2022-05-10 10:05:30|105.85|102.73|105.85|102.73|105.88|102.76|105.85|102.73|0
1652177140000|2022-05-10 10:05:40|106.06|102.94|106.27|103.15|106.37|103.25|106.06|102.94|0
1652177150000|2022-05-10 10:05:50|106.34|103.22|106.48|103.36|106.48|103.36|106.34|103.22|0
1652177160000|2022-05-10 10:06:00|106.51|103.39|106.55|103.43|106.58|103.46|106.51|103.39|0
1652177170000|2022-05-10 10:06:10|106.65|103.53|106.72|103.6|106.72|103.6|106.65|103.53|0
1652177180000|2022-05-10 10:06:20|106.69|103.57|106.69|103.57|106.69|103.57|106.69|103.57|0
1652177190000|2022-05-10 10:06:30|106.55|103.43|106.44|103.32|106.55|103.43|106.44|103.32|0
1652177200000|2022-05-10 10:06:40|106.48|103.36|106.65|103.53|106.65|103.53|106.48|103.36|0
1652177210000|2022-05-10 10:06:50|106.72|103.6|106.62|103.5|106.76|103.64|106.62|103.5|0
1652177220000|2022-05-10 10:07:00|106.58|103.46|106.65|103.53|106.69|103.57|106.58|103.46|0
1652177230000|2022-05-10 10:07:10|106.62|103.5|106.65|103.53|106.65|103.53|106.62|103.5|0
1652177240000|2022-05-10 10:07:20|106.69|103.57|106.65|103.53|106.69|103.57|106.65|103.53|0
1652177250000|2022-05-10 10:07:30|106.48|103.36|106.44|103.32|106.48|103.36|106.41|103.29|0
1652177260000|2022-05-10 10:07:40|106.48|103.36|106.55|103.43|106.62|103.5|106.48|103.36|0
1652177270000|2022-05-10 10:07:50|106.48|103.36|106.51|103.39|106.51|103.39|106.48|103.36|0
1652177280000|2022-05-10 10:08:00|106.48|103.36|106.55|103.43|106.55|103.43|106.48|103.36|0
1652177290000|2022-05-10 10:08:10|106.62|103.5|106.93|103.81|106.93|103.81|106.62|103.5|0
1652177300000|2022-05-10 10:08:20|107.04|103.92|106.62|103.5|107.04|103.92|106.62|103.5|0
1652177310000|2022-05-10 10:08:30|106.55|103.43|106.55|103.43|106.55|103.43|106.55|103.43|0
1652177320000|2022-05-10 10:08:40|106.62|103.5|106.48|103.36|106.62|103.5|106.48|103.36|0
1652177330000|2022-05-10 10:08:50|106.2|103.08|106.34|103.22|106.34|103.22|106.2|103.08|0
1652177340000|2022-05-10 10:09:00|106.27|103.15|106.37|103.25|106.41|103.29|106.27|103.15|0
1652177350000|2022-05-10 10:09:10|106.41|103.29|106.27|103.15|106.51|103.39|106.2|103.08|0
1652177360000|2022-05-10 10:09:20|106.34|103.22|106.27|103.15|106.34|103.22|106.27|103.15|0
1652177370000|2022-05-10 10:09:30|106.2|103.08|106.06|102.94|106.2|103.08|105.99|102.87|0
1652177380000|2022-05-10 10:09:40|106.13|103.01|106.16|103.04|106.2|103.08|106.13|103.01|0
1652177390000|2022-05-10 10:09:50|106.13|103.01|105.92|102.8|106.13|103.01|105.92|102.8|0
1652177400000|2022-05-10 10:10:00|105.99|102.87|106.06|102.94|106.09|102.97|105.99|102.87|0
1652177410000|2022-05-10 10:10:10|106.13|103.01|106.13|103.01|106.2|103.08|106.13|103.01|0
1652177420000|2022-05-10 10:10:20|106.2|103.08|106.23|103.11|106.23|103.11|106.16|103.04|0
1652177430000|2022-05-10 10:10:30|106.13|103.01|106.02|102.9|106.2|103.08|106.02|102.9|0
1652177440000|2022-05-10 10:10:40|106.06|102.94|106.16|103.04|106.16|103.04|106.06|102.94|0
1652177450000|2022-05-10 10:10:50|106.13|103.01|106.06|102.94|106.13|103.01|106.06|102.94|0
1652177460000|2022-05-10 10:11:00|106.13|103.01|106.2|103.08|106.23|103.11|106.13|103.01|0
1652177470000|2022-05-10 10:11:10|106.13|103.01|106.06|102.94|106.13|103.01|106.02|102.9|0
1652177480000|2022-05-10 10:11:20|106.02|102.9|106.06|102.94|106.06|102.94|106.02|102.9|0
1652177490000|2022-05-10 10:11:30|105.99|102.87|105.92|102.8|106.02|102.9|105.92|102.8|0
1652177500000|2022-05-10 10:11:40|106.06|102.94|106.13|103.01|106.13|103.01|106.06|102.94|0
1652177510000|2022-05-10 10:11:50|106.27|103.15|106.34|103.22|106.34|103.22|106.27|103.15|0
1652177520000|2022-05-10 10:12:00|106.37|103.25|106.61|103.49|106.61|103.49|106.34|103.22|0
1652177530000|2022-05-10 10:12:10|106.54|103.42|106.61|103.49|106.61|103.49|106.54|103.42|0
1652177540000|2022-05-10 10:12:20|106.54|103.42|106.44|103.32|106.54|103.42|106.33|103.21|0
1652177550000|2022-05-10 10:12:30|106.47|103.35|106.4|103.28|106.47|103.35|106.4|103.28|0
1652177560000|2022-05-10 10:12:40|106.44|103.32|106.58|103.46|106.58|103.46|106.44|103.32|0
1652177570000|2022-05-10 10:12:50|106.61|103.49|106.4|103.28|106.61|103.49|106.4|103.28|0
1652177580000|2022-05-10 10:13:00|106.26|103.14|106.44|103.32|106.44|103.32|106.26|103.14|0
1652177590000|2022-05-10 10:13:10|106.4|103.28|106.54|103.42|106.54|103.42|106.4|103.28|0
1652177600000|2022-05-10 10:13:20|106.44|103.32|106.4|103.28|106.44|103.32|106.4|103.28|0
1652177610000|2022-05-10 10:13:30|106.33|103.21|106.33|103.21|106.33|103.21|106.19|103.07|0
1652177620000|2022-05-10 10:13:40|106.19|103.07|106.16|103.04|106.19|103.07|106.16|103.04|0
1652177630000|2022-05-10 10:13:50|106.26|103.14|106.13|103.01|106.26|103.14|106.13|103.01|0
1652177640000|2022-05-10 10:14:00|106.09|102.97|106.09|102.97|106.09|102.97|106.02|102.9|0
1652177650000|2022-05-10 10:14:10|106.19|103.07|106.19|103.07|106.23|103.11|106.19|103.07|0
1652177660000|2022-05-10 10:14:20|106.06|102.94|106.02|102.9|106.06|102.94|106.02|102.9|0
1652177670000|2022-05-10 10:14:30|105.95|102.83|105.71|102.59|105.95|102.83|105.71|102.59|0
1652177680000|2022-05-10 10:14:40|105.85|102.73|105.85|102.73|105.85|102.73|105.78|102.66|0
1652177690000|2022-05-10 10:14:50|105.81|102.69|105.92|102.8|105.92|102.8|105.81|102.69|0
1652177700000|2022-05-10 10:15:00|105.99|102.87|106.09|102.97|106.12|103|105.99|102.87|0
1652177710000|2022-05-10 10:15:10|105.99|102.87|106.12|103|106.12|103|105.99|102.87|0
1652177720000|2022-05-10 10:15:20|106.02|102.9|106.12|103|106.12|103|106.02|102.9|0
1652177730000|2022-05-10 10:15:30|106.16|103.04|106.12|103|106.19|103.07|106.12|103|0
1652177740000|2022-05-10 10:15:40|106.09|102.97|106.12|103|106.12|103|106.09|102.97|0
1652177750000|2022-05-10 10:15:50|106.33|103.21|106.26|103.14|106.37|103.25|106.26|103.14|0
1652177760000|2022-05-10 10:16:00|106.23|103.11|105.71|102.59|106.23|103.11|105.71|102.59|0
1652177770000|2022-05-10 10:16:10|105.64|102.52|105.36|102.24|105.64|102.52|105.36|102.24|0
1652177780000|2022-05-10 10:16:20|105.5|102.38|105.29|102.17|105.53|102.41|105.29|102.17|0
1652177790000|2022-05-10 10:16:30|105.32|102.2|105.05|101.93|105.32|102.2|105.05|101.93|0
1652177800000|2022-05-10 10:16:40|105.15|102.03|105.15|102.03|105.22|102.1|105.08|101.96|0
1652177810000|2022-05-10 10:16:50|105.08|101.96|105.36|102.24|105.43|102.31|105.08|101.96|0
1652177820000|2022-05-10 10:17:00|105.22|102.1|105.22|102.1|105.22|102.1|105.22|102.1|0
1652177830000|2022-05-10 10:17:10|105.25|102.13|105.36|102.24|105.43|102.31|105.25|102.13|0
1652177840000|2022-05-10 10:17:20|105.29|102.17|105.36|102.24|105.36|102.24|105.22|102.1|0
1652177850000|2022-05-10 10:17:30|105.43|102.31|105.25|102.13|105.57|102.45|105.25|102.13|0
1652177860000|2022-05-10 10:17:40|105.29|102.17|105.43|102.31|105.43|102.31|105.29|102.17|0
1652177870000|2022-05-10 10:17:50|105.36|102.24|105.29|102.17|105.36|102.24|105.29|102.17|0
1652177880000|2022-05-10 10:18:00|105.43|102.31|105.43|102.31|105.43|102.31|105.43|102.31|0
1652177890000|2022-05-10 10:18:10|105.39|102.27|105.57|102.45|105.57|102.45|105.39|102.27|0
1652177900000|2022-05-10 10:18:20|105.67|102.55|105.43|102.31|105.74|102.62|105.43|102.31|0
1652177910000|2022-05-10 10:18:30|105.53|102.41|105.57|102.45|105.57|102.45|105.5|102.38|0
1652177920000|2022-05-10 10:18:40|105.67|102.55|106.02|102.9|106.02|102.9|105.67|102.55|0
1652177930000|2022-05-10 10:18:50|106.05|102.93|106.05|102.93|106.05|102.93|105.98|102.86|0
1652177940000|2022-05-10 10:19:00|105.98|102.86|106.23|103.11|106.23|103.11|105.98|102.86|0
1652177950000|2022-05-10 10:19:10|106.19|103.07|106.54|103.42|106.54|103.42|106.19|103.07|0
1652177960000|2022-05-10 10:19:20|106.51|103.39|106.47|103.35|106.51|103.39|106.47|103.35|0
1652177970000|2022-05-10 10:19:30|106.4|103.28|106.51|103.39|106.54|103.42|106.4|103.28|0
1652177980000|2022-05-10 10:19:40|106.54|103.42|106.54|103.42|106.54|103.42|106.47|103.35|0
1652178000000|2022-05-10 10:20:00|106.58|103.46|106.82|103.7|106.82|103.7|106.58|103.46|0
1652178010000|2022-05-10 10:20:10|106.89|103.77|106.75|103.63|106.89|103.77|106.75|103.63|0
1652178020000|2022-05-10 10:20:20|106.68|103.56|106.61|103.49|106.72|103.6|106.61|103.49|0
1652178030000|2022-05-10 10:20:30|106.68|103.56|106.68|103.56|106.68|103.56|106.65|103.53|0
1652178040000|2022-05-10 10:20:40|106.61|103.49|106.54|103.42|106.61|103.49|106.54|103.42|0
1652178050000|2022-05-10 10:20:50|106.61|103.49|106.54|103.42|106.61|103.49|106.47|103.35|0
1652178060000|2022-05-10 10:21:00|106.4|103.28|106.4|103.28|106.4|103.28|106.33|103.21|0
1652178070000|2022-05-10 10:21:10|106.54|103.42|106.61|103.49|106.61|103.49|106.54|103.42|0
1652178080000|2022-05-10 10:21:20|106.54|103.42|106.68|103.56|106.68|103.56|106.54|103.42|0
1652178090000|2022-05-10 10:21:30|106.82|103.7|106.82|103.7|106.82|103.7|106.75|103.63|0
1652178100000|2022-05-10 10:21:40|106.78|103.66|106.57|103.45|106.78|103.66|106.57|103.45|0
1652178110000|2022-05-10 10:21:50|106.61|103.49|106.89|103.77|106.96|103.84|106.61|103.49|0
1652178120000|2022-05-10 10:22:00|106.85|103.73|106.89|103.77|106.89|103.77|106.85|103.73|0
1652178130000|2022-05-10 10:22:10|106.82|103.7|106.89|103.77|106.89|103.77|106.75|103.63|0
1652178140000|2022-05-10 10:22:20|106.96|103.84|107.03|103.91|107.03|103.91|106.96|103.84|0
1652178150000|2022-05-10 10:22:30|106.96|103.84|107.52|104.4|107.52|104.4|106.96|103.84|0
1652178160000|2022-05-10 10:22:40|107.38|104.26|107.24|104.12|107.38|104.26|107.24|104.12|0
1652178170000|2022-05-10 10:22:50|107.1|103.98|107.1|103.98|107.17|104.05|107.1|103.98|0
1652178180000|2022-05-10 10:23:00|107.03|103.91|106.99|103.87|107.1|103.98|106.99|103.87|0
1652178190000|2022-05-10 10:23:10|106.96|103.84|106.99|103.87|106.99|103.87|106.96|103.84|0
1652178200000|2022-05-10 10:23:20|106.82|103.7|106.85|103.73|106.85|103.73|106.82|103.7|0
1652178210000|2022-05-10 10:23:30|106.54|103.42|106.85|103.73|106.85|103.73|106.54|103.42|0
1652178220000|2022-05-10 10:23:40|106.82|103.7|106.89|103.77|106.89|103.77|106.75|103.63|0
1652178230000|2022-05-10 10:23:50|106.92|103.8|107.17|104.05|107.17|104.05|106.89|103.77|0
1652178240000|2022-05-10 10:24:00|107.34|104.22|107.31|104.19|107.34|104.22|107.31|104.19|0
1652178250000|2022-05-10 10:24:10|107.24|104.12|107.1|103.98|107.24|104.12|107.1|103.98|0
1652178260000|2022-05-10 10:24:20|107.03|103.91|107.24|104.12|107.24|104.12|107.03|103.91|0
1652178270000|2022-05-10 10:24:30|107.27|104.15|107.38|104.26|107.45|104.33|107.27|104.15|0
1652178280000|2022-05-10 10:24:40|107.34|104.22|107.38|104.26|107.38|104.26|107.34|104.22|0
1652178290000|2022-05-10 10:24:50|107.45|104.33|107.41|104.29|107.45|104.33|107.41|104.29|0
1652178300000|2022-05-10 10:25:00|107.05|104.65|107.02|104.62|107.16|104.76|107.02|104.62|0
1652178310000|2022-05-10 10:25:10|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1652178320000|2022-05-10 10:25:20|106.88|104.48|107.02|104.62|107.02|104.62|106.88|104.48|0
1652178330000|2022-05-10 10:25:30|106.98|104.58|106.95|104.55|107.02|104.62|106.95|104.55|0
1652178340000|2022-05-10 10:25:40|106.88|104.48|106.6|104.2|106.88|104.48|106.6|104.2|0
1652178350000|2022-05-10 10:25:50|106.53|104.13|106.39|103.99|106.53|104.13|106.39|103.99|0
1652178360000|2022-05-10 10:26:00|106.53|104.13|106.39|103.99|106.53|104.13|106.39|103.99|0
1652178370000|2022-05-10 10:26:10|106.46|104.06|106.53|104.13|106.53|104.13|106.46|104.06|0
1652178380000|2022-05-10 10:26:20|106.6|104.2|106.7|104.3|106.7|104.3|106.6|104.2|0
1652178390000|2022-05-10 10:26:30|106.74|104.34|106.74|104.34|106.74|104.34|106.74|104.34|0
1652178400000|2022-05-10 10:26:40|106.81|104.41|106.81|104.41|106.81|104.41|106.81|104.41|0
1652178410000|2022-05-10 10:26:50|106.74|104.34|106.81|104.41|106.81|104.41|106.74|104.34|0
1652178420000|2022-05-10 10:27:00|106.95|104.55|106.88|104.48|106.95|104.55|106.88|104.48|0
1652178430000|2022-05-10 10:27:10|106.98|104.58|106.98|104.58|107.02|104.62|106.95|104.55|0
1652178440000|2022-05-10 10:27:20|106.88|104.48|106.88|104.48|106.95|104.55|106.88|104.48|0
1652178450000|2022-05-10 10:27:30|106.91|104.51|106.88|104.48|106.91|104.51|106.88|104.48|0
1652178460000|2022-05-10 10:27:40|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1652178470000|2022-05-10 10:27:50|106.88|104.48|106.91|104.51|106.91|104.51|106.88|104.48|0
1652178480000|2022-05-10 10:28:00|106.88|104.48|106.74|104.34|106.95|104.55|106.74|104.34|0
1652178490000|2022-05-10 10:28:10|106.7|104.3|106.88|104.48|106.88|104.48|106.67|104.27|0
1652178500000|2022-05-10 10:28:20|106.95|104.55|106.88|104.48|106.95|104.55|106.88|104.48|0
1652178510000|2022-05-10 10:28:30|106.81|104.41|106.74|104.34|106.84|104.44|106.74|104.34|0
1652178520000|2022-05-10 10:28:40|106.77|104.37|106.95|104.55|106.95|104.55|106.77|104.37|0
1652178530000|2022-05-10 10:28:50|107.02|104.62|107.16|104.76|107.16|104.76|107.02|104.62|0
1652178540000|2022-05-10 10:29:00|107.09|104.69|107.02|104.62|107.09|104.69|107.02|104.62|0
1652178550000|2022-05-10 10:29:10|106.95|104.55|107.02|104.62|107.02|104.62|106.95|104.55|0
1652178560000|2022-05-10 10:29:20|106.95|104.55|106.84|104.44|106.95|104.55|106.81|104.41|0
1652178570000|2022-05-10 10:29:30|106.81|104.41|106.81|104.41|106.84|104.44|106.81|104.41|0
1652178580000|2022-05-10 10:29:40|106.67|104.27|106.67|104.27|106.67|104.27|106.67|104.27|0
1652178600000|2022-05-10 10:30:00|106.53|104.13|106.84|104.44|106.84|104.44|106.53|104.13|0
1652178610000|2022-05-10 10:30:10|106.88|104.48|106.88|104.48|106.91|104.51|106.88|104.48|0
1652178620000|2022-05-10 10:30:20|106.95|104.55|107.19|104.79|107.19|104.79|106.95|104.55|0
1652178630000|2022-05-10 10:30:30|107.23|104.83|107.16|104.76|107.23|104.83|107.16|104.76|0
1652178640000|2022-05-10 10:30:40|106.98|104.58|107.09|104.69|107.09|104.69|106.98|104.58|0
1652178650000|2022-05-10 10:30:50|107.02|104.62|107.02|104.62|107.02|104.62|106.98|104.58|0
1652178660000|2022-05-10 10:31:00|106.98|104.58|106.81|104.41|106.98|104.58|106.81|104.41|0
1652178670000|2022-05-10 10:31:10|106.88|104.48|106.81|104.41|106.88|104.48|106.81|104.41|0
1652178680000|2022-05-10 10:31:20|106.88|104.48|106.95|104.55|107.02|104.62|106.88|104.48|0
1652178690000|2022-05-10 10:31:30|106.88|104.48|106.91|104.51|106.91|104.51|106.88|104.48|0
1652178700000|2022-05-10 10:31:40|107.02|104.62|107.09|104.69|107.09|104.69|107.02|104.62|0
1652178710000|2022-05-10 10:31:50|107.02|104.62|106.98|104.58|107.02|104.62|106.88|104.48|0
1652178720000|2022-05-10 10:32:00|106.95|104.55|106.88|104.48|106.95|104.55|106.88|104.48|0
1652178740000|2022-05-10 10:32:20|106.91|104.51|107.09|104.69|107.09|104.69|106.91|104.51|0
1652178750000|2022-05-10 10:32:30|107.16|104.76|107.09|104.69|107.16|104.76|107.09|104.69|0
1652178760000|2022-05-10 10:32:40|107.12|104.72|107.09|104.69|107.12|104.72|107.09|104.69|0
1652178770000|2022-05-10 10:32:50|107.16|104.76|107.16|104.76|107.16|104.76|107.16|104.76|0
1652178780000|2022-05-10 10:33:00|107.05|104.65|106.95|104.55|107.05|104.65|106.91|104.51|0
1652178790000|2022-05-10 10:33:10|106.98|104.58|106.95|104.55|106.98|104.58|106.95|104.55|0
1652178800000|2022-05-10 10:33:20|106.88|104.48|107.44|105.04|107.44|105.04|106.88|104.48|0
1652178810000|2022-05-10 10:33:30|107.37|104.97|107.54|105.14|107.54|105.14|107.37|104.97|0
1652178820000|2022-05-10 10:33:40|107.51|105.11|107.44|105.04|107.54|105.14|107.44|105.04|0
1652178830000|2022-05-10 10:33:50|107.37|104.97|107.3|104.9|107.37|104.97|107.23|104.83|0
1652178840000|2022-05-10 10:34:00|107.26|104.86|107.51|105.11|107.51|105.11|107.26|104.86|0
1652178850000|2022-05-10 10:34:10|107.58|105.18|107.54|105.14|107.58|105.18|107.51|105.11|0
1652178860000|2022-05-10 10:34:20|107.58|105.18|107.61|105.21|107.65|105.25|107.58|105.18|0
1652178870000|2022-05-10 10:34:30|107.58|105.18|107.58|105.18|107.65|105.25|107.58|105.18|0
1652178880000|2022-05-10 10:34:40|107.72|105.32|107.76|105.36|107.79|105.39|107.72|105.32|0
1652178890000|2022-05-10 10:34:50|107.72|105.32|107.93|105.53|107.93|105.53|107.72|105.32|0
1652178900000|2022-05-10 10:35:00|107.86|105.46|107.86|105.46|107.9|105.5|107.86|105.46|0
1652178910000|2022-05-10 10:35:10|107.93|105.53|107.86|105.46|107.93|105.53|107.86|105.46|0
1652178930000|2022-05-10 10:35:30|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1652178940000|2022-05-10 10:35:40|107.9|105.5|107.79|105.39|107.9|105.5|107.79|105.39|0
1652178950000|2022-05-10 10:35:50|107.72|105.32|107.79|105.39|107.79|105.39|107.72|105.32|0
1652178960000|2022-05-10 10:36:00|107.86|105.46|107.86|105.46|107.93|105.53|107.86|105.46|0
1652178970000|2022-05-10 10:36:10|107.79|105.39|107.93|105.53|107.93|105.53|107.79|105.39|0
1652178980000|2022-05-10 10:36:20|108|105.6|107.97|105.57|108|105.6|107.97|105.57|0
1652178990000|2022-05-10 10:36:30|107.93|105.53|107.9|105.5|107.93|105.53|107.9|105.5|0
1652179000000|2022-05-10 10:36:40|107.93|105.53|108|105.6|108|105.6|107.9|105.5|0
1652179010000|2022-05-10 10:36:50|107.93|105.53|107.86|105.46|107.93|105.53|107.86|105.46|0
1652179020000|2022-05-10 10:37:00|107.79|105.39|107.65|105.25|107.79|105.39|107.58|105.18|0
1652179030000|2022-05-10 10:37:10|107.61|105.21|107.58|105.18|107.68|105.28|107.58|105.18|0
1652179040000|2022-05-10 10:37:20|107.65|105.25|107.75|105.35|107.79|105.39|107.65|105.25|0
1652179050000|2022-05-10 10:37:30|107.72|105.32|107.83|105.43|107.83|105.43|107.72|105.32|0
1652179060000|2022-05-10 10:37:40|107.86|105.46|107.83|105.43|107.86|105.46|107.83|105.43|0
1652179070000|2022-05-10 10:37:50|107.86|105.46|107.83|105.43|107.93|105.53|107.83|105.43|0
1652179080000|2022-05-10 10:38:00|107.79|105.39|107.72|105.32|107.79|105.39|107.72|105.32|0
1652179090000|2022-05-10 10:38:10|107.65|105.25|107.65|105.25|107.65|105.25|107.58|105.18|0
1652179100000|2022-05-10 10:38:20|107.68|105.28|107.58|105.18|107.68|105.28|107.58|105.18|0
1652179110000|2022-05-10 10:38:30|107.54|105.14|107.65|105.25|107.65|105.25|107.54|105.14|0
1652179120000|2022-05-10 10:38:40|107.51|105.11|107.51|105.11|107.51|105.11|107.44|105.04|0
1652179130000|2022-05-10 10:38:50|107.54|105.14|107.44|105.04|107.65|105.25|107.44|105.04|0
1652179140000|2022-05-10 10:39:00|107.51|105.11|107.51|105.11|107.51|105.11|107.51|105.11|0
1652179150000|2022-05-10 10:39:10|107.47|105.07|107.58|105.18|107.58|105.18|107.47|105.07|0
1652179160000|2022-05-10 10:39:20|107.61|105.21|107.58|105.18|107.61|105.21|107.58|105.18|0
1652179170000|2022-05-10 10:39:30|107.54|105.14|107.51|105.11|107.58|105.18|107.44|105.04|0
1652179190000|2022-05-10 10:39:50|107.54|105.14|107.58|105.18|107.58|105.18|107.54|105.14|0
1652179200000|2022-05-10 10:40:00|107.65|105.25|107.72|105.32|107.72|105.32|107.65|105.25|0
1652179220000|2022-05-10 10:40:20|107.65|105.25|107.65|105.25|107.65|105.25|107.65|105.25|0
1652179230000|2022-05-10 10:40:30|107.58|105.18|107.51|105.11|107.58|105.18|107.44|105.04|0
1652179240000|2022-05-10 10:40:40|107.58|105.18|107.44|105.04|107.58|105.18|107.37|104.97|0
1652179250000|2022-05-10 10:40:50|107.51|105.11|107.37|104.97|107.51|105.11|107.37|104.97|0
1652179260000|2022-05-10 10:41:00|107.4|105|107.58|105.18|107.61|105.21|107.4|105|0
1652179270000|2022-05-10 10:41:10|107.54|105.14|107.51|105.11|107.54|105.14|107.47|105.07|0
1652179280000|2022-05-10 10:41:20|107.58|105.18|107.51|105.11|107.58|105.18|107.51|105.11|0
1652179290000|2022-05-10 10:41:30|107.72|105.32|107.82|105.42|107.82|105.42|107.72|105.32|0
1652179300000|2022-05-10 10:41:40|107.97|105.57|108|105.6|108|105.6|107.79|105.39|0
1652179310000|2022-05-10 10:41:50|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1652179320000|2022-05-10 10:42:00|107.79|105.39|107.65|105.25|107.79|105.39|107.65|105.25|0
1652179330000|2022-05-10 10:42:10|107.3|104.9|107.51|105.11|107.51|105.11|107.3|104.9|0
1652179340000|2022-05-10 10:42:20|107.54|105.14|107.51|105.11|107.58|105.18|107.51|105.11|0
1652179350000|2022-05-10 10:42:30|107.58|105.18|107.61|105.21|107.72|105.32|107.58|105.18|0
1652179360000|2022-05-10 10:42:40|107.51|105.11|107.51|105.11|107.51|105.11|107.47|105.07|0
1652179370000|2022-05-10 10:42:50|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1652179380000|2022-05-10 10:43:00|107.37|104.97|107.79|105.39|107.79|105.39|107.37|104.97|0
1652179390000|2022-05-10 10:43:10|107.82|105.42|107.72|105.32|107.82|105.42|107.72|105.32|0
1652179400000|2022-05-10 10:43:20|107.65|105.25|107.61|105.21|107.65|105.25|107.61|105.21|0
1652179410000|2022-05-10 10:43:30|107.58|105.18|107.58|105.18|107.61|105.21|107.58|105.18|0
1652179420000|2022-05-10 10:43:40|107.61|105.21|107.65|105.25|107.65|105.25|107.61|105.21|0
1652179430000|2022-05-10 10:43:50|107.58|105.18|107.65|105.25|107.65|105.25|107.58|105.18|0
1652179440000|2022-05-10 10:44:00|107.58|105.18|107.68|105.28|107.68|105.28|107.58|105.18|0
1652179450000|2022-05-10 10:44:10|107.61|105.21|107.58|105.18|107.61|105.21|107.58|105.18|0
1652179460000|2022-05-10 10:44:20|107.61|105.21|107.68|105.28|107.68|105.28|107.61|105.21|0
1652179470000|2022-05-10 10:44:30|107.65|105.25|107.58|105.18|107.65|105.25|107.58|105.18|0
1652179480000|2022-05-10 10:44:40|107.54|105.14|107.58|105.18|107.58|105.18|107.51|105.11|0
1652179490000|2022-05-10 10:44:50|107.51|105.11|107.51|105.11|107.51|105.11|107.47|105.07|0
1652179500000|2022-05-10 10:45:00|107.47|105.07|107.54|105.14|107.54|105.14|107.44|105.04|0
1652179510000|2022-05-10 10:45:10|107.58|105.18|107.58|105.18|107.58|105.18|107.58|105.18|0
1652179520000|2022-05-10 10:45:20|107.65|105.25|107.86|105.46|107.86|105.46|107.65|105.25|0
1652179530000|2022-05-10 10:45:30|107.79|105.39|107.86|105.46|107.86|105.46|107.79|105.39|0
1652179540000|2022-05-10 10:45:40|107.79|105.39|107.96|105.56|107.96|105.56|107.79|105.39|0
1652179550000|2022-05-10 10:45:50|108|105.6|107.89|105.49|108|105.6|107.89|105.49|0
1652179560000|2022-05-10 10:46:00|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1652179570000|2022-05-10 10:46:10|107.65|105.25|107.65|105.25|107.65|105.25|107.58|105.18|0
1652179580000|2022-05-10 10:46:20|107.58|105.18|107.29|104.89|107.58|105.18|107.29|104.89|0
1652179590000|2022-05-10 10:46:30|107.15|104.75|106.87|104.47|107.15|104.75|106.87|104.47|0
1652179600000|2022-05-10 10:46:40|106.94|104.54|106.87|104.47|106.94|104.54|106.8|104.4|0
1652179610000|2022-05-10 10:46:50|106.94|104.54|107.01|104.61|107.05|104.65|106.94|104.54|0
1652179620000|2022-05-10 10:47:00|106.87|104.47|106.94|104.54|106.94|104.54|106.87|104.47|0
1652179630000|2022-05-10 10:47:10|106.87|104.47|106.73|104.33|106.94|104.54|106.73|104.33|0
1652179640000|2022-05-10 10:47:20|106.8|104.4|106.59|104.19|106.8|104.4|106.59|104.19|0
1652179650000|2022-05-10 10:47:30|106.63|104.23|106.49|104.09|106.66|104.26|106.49|104.09|0
1652179660000|2022-05-10 10:47:40|106.45|104.05|106.45|104.05|106.52|104.12|106.45|104.05|0
1652179670000|2022-05-10 10:47:50|106.38|103.98|106.31|103.91|106.38|103.98|106.17|103.77|0
1652179680000|2022-05-10 10:48:00|106.38|103.98|106.31|103.91|106.38|103.98|106.31|103.91|0
1652179690000|2022-05-10 10:48:10|106.38|103.98|106.38|103.98|106.38|103.98|106.35|103.95|0
1652179700000|2022-05-10 10:48:20|106.28|103.88|106.14|103.74|106.28|103.88|106.14|103.74|0
1652179710000|2022-05-10 10:48:30|106.31|103.91|106.31|103.91|106.31|103.91|106.24|103.84|0
1652179720000|2022-05-10 10:48:40|106.24|103.84|106.21|103.81|106.24|103.84|106.21|103.81|0
1652179730000|2022-05-10 10:48:50|106.17|103.77|106.1|103.7|106.17|103.77|106.03|103.63|0
1652179740000|2022-05-10 10:49:00|106.07|103.67|105.96|103.56|106.07|103.67|105.96|103.56|0
1652179750000|2022-05-10 10:49:10|105.89|103.49|106|103.6|106|103.6|105.89|103.49|0
1652179760000|2022-05-10 10:49:20|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1652179770000|2022-05-10 10:49:30|106.38|103.98|106.38|103.98|106.38|103.98|106.38|103.98|0
1652179780000|2022-05-10 10:49:40|106.34|103.94|106.24|103.84|106.34|103.94|106.17|103.77|0
1652179790000|2022-05-10 10:49:50|106.2|103.8|106.24|103.84|106.24|103.84|106.2|103.8|0
1652179800000|2022-05-10 10:50:00|106.17|103.77|106|103.6|106.17|103.77|106|103.6|0
1652179810000|2022-05-10 10:50:10|105.82|103.42|106.17|103.77|106.17|103.77|105.82|103.42|0
1652179820000|2022-05-10 10:50:20|106.1|103.7|106.2|103.8|106.24|103.84|106.1|103.7|0
1652179830000|2022-05-10 10:50:30|106.24|103.84|106.24|103.84|106.24|103.84|106.24|103.84|0
1652179840000|2022-05-10 10:50:40|106.31|103.91|106.24|103.84|106.31|103.91|106.24|103.84|0
1652179850000|2022-05-10 10:50:50|106.38|103.98|106.38|103.98|106.38|103.98|106.38|103.98|0
1652179860000|2022-05-10 10:51:00|106.31|103.91|106.31|103.91|106.31|103.91|106.24|103.84|0
1652179870000|2022-05-10 10:51:10|106.24|103.84|106.24|103.84|106.24|103.84|106.24|103.84|0
1652179880000|2022-05-10 10:51:20|106.59|104.19|106.48|104.08|106.59|104.19|106.48|104.08|0
1652179890000|2022-05-10 10:51:30|106.45|104.05|106.52|104.12|106.52|104.12|106.45|104.05|0
1652179900000|2022-05-10 10:51:40|106.55|104.15|106.17|103.77|106.55|104.15|106.17|103.77|0
1652179910000|2022-05-10 10:51:50|106.03|103.63|106.13|103.73|106.13|103.73|106.03|103.63|0
1652179920000|2022-05-10 10:52:00|106.17|103.77|106.1|103.7|106.17|103.77|106.03|103.63|0
1652179930000|2022-05-10 10:52:10|106.31|103.91|106.38|103.98|106.38|103.98|106.31|103.91|0
1652179940000|2022-05-10 10:52:20|106.45|104.05|106.38|103.98|106.45|104.05|106.38|103.98|0
1652179950000|2022-05-10 10:52:30|106.45|104.05|106.24|103.84|106.52|104.12|106.24|103.84|0
1652179960000|2022-05-10 10:52:40|106.17|103.77|106.17|103.77|106.2|103.8|106.17|103.77|0
1652179970000|2022-05-10 10:52:50|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1652179980000|2022-05-10 10:53:00|106.2|103.8|106.31|103.91|106.38|103.98|106.2|103.8|0
1652179990000|2022-05-10 10:53:10|106.27|103.87|106.2|103.8|106.31|103.91|106.2|103.8|0
1652180000000|2022-05-10 10:53:20|105.96|103.56|105.82|103.42|105.96|103.56|105.82|103.42|0
1652180010000|2022-05-10 10:53:30|105.75|103.35|105.89|103.49|105.89|103.49|105.75|103.35|0
1652180020000|2022-05-10 10:53:40|105.82|103.42|105.82|103.42|105.82|103.42|105.82|103.42|0
1652180030000|2022-05-10 10:53:50|105.78|103.38|105.82|103.42|105.82|103.42|105.78|103.38|0
1652180040000|2022-05-10 10:54:00|105.78|103.38|105.33|102.93|105.78|103.38|105.33|102.93|0
1652180050000|2022-05-10 10:54:10|105.19|102.79|105.3|102.9|105.3|102.9|105.19|102.79|0
1652180060000|2022-05-10 10:54:20|105.33|102.93|105.19|102.79|105.33|102.93|105.13|102.73|0
1652180070000|2022-05-10 10:54:30|105.13|102.73|105.19|102.79|105.19|102.79|105.09|102.69|0
1652180080000|2022-05-10 10:54:40|105.26|102.86|105.19|102.79|105.3|102.9|105.19|102.79|0
1652180090000|2022-05-10 10:54:50|105.16|102.76|105.19|102.79|105.26|102.86|105.16|102.76|0
1652180100000|2022-05-10 10:55:00|105.16|102.76|105.68|103.28|105.68|103.28|105.16|102.76|0
1652180110000|2022-05-10 10:55:10|105.75|103.35|105.68|103.28|105.75|103.35|105.68|103.28|0
1652180120000|2022-05-10 10:55:20|105.61|103.21|105.68|103.28|105.68|103.28|105.61|103.21|0
1652180130000|2022-05-10 10:55:30|105.54|103.14|105.26|102.86|105.54|103.14|105.26|102.86|0
1652180140000|2022-05-10 10:55:40|105.4|103|105.61|103.21|105.61|103.21|105.4|103|0
1652180150000|2022-05-10 10:55:50|105.54|103.14|105.44|103.04|105.54|103.14|105.44|103.04|0
1652180160000|2022-05-10 10:56:00|105.54|103.14|105.37|102.97|105.54|103.14|105.37|102.97|0
1652180170000|2022-05-10 10:56:10|105.3|102.9|105.12|102.72|105.3|102.9|105.12|102.72|0
1652180180000|2022-05-10 10:56:20|105.06|102.66|107.02|104.62|107.02|104.62|105.06|102.66|0
1652180190000|2022-05-10 10:56:30|106.33|103.93|106.33|103.93|106.4|104|106.33|103.93|0
1652180200000|2022-05-10 10:56:40|106.19|103.79|106.44|104.04|106.44|104.04|106.19|103.79|0
1652180210000|2022-05-10 10:56:50|106.3|103.9|106.3|103.9|106.4|104|106.3|103.9|0
1652180220000|2022-05-10 10:57:00|106.23|103.83|106.79|104.39|106.79|104.39|106.23|103.83|0
1652180230000|2022-05-10 10:57:10|106.47|104.07|106.72|104.32|106.72|104.32|106.47|104.07|0
1652180240000|2022-05-10 10:57:20|106.68|104.28|106.58|104.18|106.68|104.28|106.58|104.18|0
1652180250000|2022-05-10 10:57:30|106.54|104.14|106.51|104.11|106.58|104.18|106.51|104.11|0
1652180260000|2022-05-10 10:57:40|106.47|104.07|106.51|104.11|106.51|104.11|106.47|104.07|0
1652180270000|2022-05-10 10:57:50|106.54|104.14|106.65|104.25|106.65|104.25|106.54|104.14|0
1652180280000|2022-05-10 10:58:00|106.61|104.21|106.65|104.25|106.65|104.25|106.61|104.21|0
1652180290000|2022-05-10 10:58:10|106.75|104.35|106.75|104.35|106.75|104.35|106.75|104.35|0
1652180300000|2022-05-10 10:58:20|106.78|104.38|106.85|104.45|106.85|104.45|106.78|104.38|0
1652180310000|2022-05-10 10:58:30|106.92|104.52|106.82|104.42|106.92|104.52|106.78|104.38|0
1652180320000|2022-05-10 10:58:40|106.78|104.38|106.68|104.28|106.78|104.38|106.64|104.24|0
1652180330000|2022-05-10 10:58:50|106.71|104.31|106.75|104.35|106.75|104.35|106.68|104.28|0
1652180340000|2022-05-10 10:59:00|106.68|104.28|106.78|104.38|106.78|104.38|106.68|104.28|0
1652180350000|2022-05-10 10:59:10|106.92|104.52|106.85|104.45|106.92|104.52|106.85|104.45|0
1652180360000|2022-05-10 10:59:20|106.78|104.38|106.51|104.11|106.78|104.38|106.51|104.11|0
1652180370000|2022-05-10 10:59:30|106.44|104.04|106.68|104.28|106.71|104.31|106.44|104.04|0
1652180380000|2022-05-10 10:59:40|106.71|104.31|106.4|104|106.71|104.31|106.4|104|0
1652180390000|2022-05-10 10:59:50|106.44|104.04|106.26|103.86|106.44|104.04|106.26|103.86|0
1652180400000|2022-05-10 11:00:00|106.23|103.83|106.37|103.97|106.37|103.97|106.23|103.83|0
1652180410000|2022-05-10 11:00:10|106.3|103.9|106.4|104|106.4|104|106.3|103.9|0
1652180420000|2022-05-10 11:00:20|106.43|104.03|106.57|104.17|106.71|104.31|106.43|104.03|0
1652180430000|2022-05-10 11:00:30|106.64|104.24|106.57|104.17|106.64|104.24|106.57|104.17|0
1652180440000|2022-05-10 11:00:40|106.61|104.21|106.78|104.38|106.78|104.38|106.5|104.1|0
1652180450000|2022-05-10 11:00:50|106.75|104.35|106.82|104.42|106.82|104.42|106.75|104.35|0
1652180460000|2022-05-10 11:01:00|106.71|104.31|106.71|104.31|106.71|104.31|106.71|104.31|0
1652180470000|2022-05-10 11:01:10|106.68|104.28|106.64|104.24|106.71|104.31|106.64|104.24|0
1652180480000|2022-05-10 11:01:20|106.54|104.14|106.61|104.21|106.61|104.21|106.54|104.14|0
1652180490000|2022-05-10 11:01:30|106.75|104.35|106.78|104.38|106.78|104.38|106.71|104.31|0
1652180500000|2022-05-10 11:01:40|106.71|104.31|106.71|104.31|106.71|104.31|106.71|104.31|0
1652180510000|2022-05-10 11:01:50|106.64|104.24|106.64|104.24|106.68|104.28|106.64|104.24|0
1652180520000|2022-05-10 11:02:00|106.68|104.28|106.64|104.24|106.68|104.28|106.64|104.24|0
1652180530000|2022-05-10 11:02:10|106.71|104.31|106.89|104.49|106.92|104.52|106.71|104.31|0
1652180540000|2022-05-10 11:02:20|106.92|104.52|106.36|103.96|106.92|104.52|106.36|103.96|0
1652180550000|2022-05-10 11:02:30|106.29|103.89|106.4|104|106.4|104|106.26|103.86|0
1652180560000|2022-05-10 11:02:40|106.5|104.1|106.36|103.96|106.5|104.1|106.36|103.96|0
1652180570000|2022-05-10 11:02:50|106.29|103.89|106.33|103.93|106.36|103.96|106.29|103.89|0
1652180580000|2022-05-10 11:03:00|106.36|103.96|106.26|103.86|106.43|104.03|106.26|103.86|0
1652180590000|2022-05-10 11:03:10|106.22|103.82|106.09|103.69|106.33|103.93|106.09|103.69|0
1652180600000|2022-05-10 11:03:20|106.02|103.62|106.22|103.82|106.22|103.82|106.02|103.62|0
1652180610000|2022-05-10 11:03:30|106.29|103.89|106.29|103.89|106.29|103.89|106.22|103.82|0
1652180620000|2022-05-10 11:03:40|106.22|103.82|106.15|103.75|106.26|103.86|106.15|103.75|0
1652180630000|2022-05-10 11:03:50|106.36|103.96|106.22|103.82|106.36|103.96|106.19|103.79|0
1652180640000|2022-05-10 11:04:00|106.19|103.79|106.12|103.72|106.19|103.79|106.09|103.69|0
1652180650000|2022-05-10 11:04:10|106.19|103.79|106.22|103.82|106.22|103.82|106.19|103.79|0
1652180660000|2022-05-10 11:04:20|106.15|103.75|106.22|103.82|106.22|103.82|106.09|103.69|0
1652180670000|2022-05-10 11:04:30|106.15|103.75|106.09|103.69|106.15|103.75|106.09|103.69|0
1652180680000|2022-05-10 11:04:40|106.02|103.62|105.39|102.99|106.02|103.62|105.39|102.99|0
1652180690000|2022-05-10 11:04:50|105.49|103.09|105.04|102.64|105.49|103.09|105.04|102.64|0
1652180700000|2022-05-10 11:05:00|105.25|102.85|105.25|102.85|105.25|102.85|105.18|102.78|0
1652180710000|2022-05-10 11:05:10|105.29|102.89|105.22|102.82|105.29|102.89|105.18|102.78|0
1652180720000|2022-05-10 11:05:20|105.29|102.89|105.11|102.71|105.29|102.89|105.11|102.71|0
1652180730000|2022-05-10 11:05:30|104.98|102.58|104.91|102.51|104.98|102.58|104.91|102.51|0
1652180740000|2022-05-10 11:05:40|104.94|102.54|104.94|102.54|105.01|102.61|104.94|102.54|0
1652180750000|2022-05-10 11:05:50|104.91|102.51|104.73|102.33|104.91|102.51|104.7|102.3|0
1652180760000|2022-05-10 11:06:00|104.84|102.44|104.7|102.3|104.84|102.44|104.7|102.3|0
1652180770000|2022-05-10 11:06:10|104.84|102.44|104.97|102.57|104.97|102.57|104.84|102.44|0
1652180780000|2022-05-10 11:06:20|105.04|102.64|104.84|102.44|105.04|102.64|104.84|102.44|0
1652180790000|2022-05-10 11:06:30|104.77|102.37|104.84|102.44|104.84|102.44|104.77|102.37|0
1652180800000|2022-05-10 11:06:40|104.77|102.37|104.84|102.44|104.84|102.44|104.77|102.37|0
1652180810000|2022-05-10 11:06:50|104.91|102.51|105.04|102.64|105.04|102.64|104.91|102.51|0
1652180820000|2022-05-10 11:07:00|105.01|102.61|104.97|102.57|105.01|102.61|104.97|102.57|0
1652180830000|2022-05-10 11:07:10|104.91|102.51|104.97|102.57|104.97|102.57|104.91|102.51|0
1652180840000|2022-05-10 11:07:20|104.91|102.51|104.91|102.51|104.94|102.54|104.91|102.51|0
1652180850000|2022-05-10 11:07:30|104.46|102.06|105.58|103.18|105.72|103.32|104.46|102.06|0
1652180860000|2022-05-10 11:07:40|105.65|103.25|105.65|103.25|105.65|103.25|105.54|103.14|0
1652180870000|2022-05-10 11:07:50|105.68|103.28|105.58|103.18|105.68|103.28|105.58|103.18|0
1652180880000|2022-05-10 11:08:00|105.44|103.04|105.51|103.11|105.51|103.11|105.44|103.04|0
1652180890000|2022-05-10 11:08:10|105.58|103.18|105.68|103.28|105.68|103.28|105.58|103.18|0
1652180900000|2022-05-10 11:08:20|105.72|103.32|105.72|103.32|105.75|103.35|105.72|103.32|0
1652180910000|2022-05-10 11:08:30|105.65|103.25|105.79|103.39|105.79|103.39|105.65|103.25|0
1652180920000|2022-05-10 11:08:40|105.75|103.35|105.92|103.52|105.92|103.52|105.75|103.35|0
1652180930000|2022-05-10 11:08:50|106.06|103.66|106.03|103.63|106.06|103.66|106.03|103.63|0
1652180940000|2022-05-10 11:09:00|105.89|103.49|106.06|103.66|106.06|103.66|105.89|103.49|0
1652180950000|2022-05-10 11:09:10|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1652180960000|2022-05-10 11:09:20|105.92|103.52|106.06|103.66|106.06|103.66|105.92|103.52|0
1652180970000|2022-05-10 11:09:30|106.1|103.7|106.2|103.8|106.2|103.8|106.1|103.7|0
1652180980000|2022-05-10 11:09:40|106.13|103.73|106.41|104.01|106.41|104.01|106.13|103.73|0
1652180990000|2022-05-10 11:09:50|106.48|104.08|106.34|103.94|106.48|104.08|106.34|103.94|0
1652181000000|2022-05-10 11:10:00|106.41|104.01|106.06|103.66|106.41|104.01|106.06|103.66|0
1652181010000|2022-05-10 11:10:10|106.03|103.63|106.13|103.73|106.13|103.73|106.03|103.63|0
1652181020000|2022-05-10 11:10:20|106.1|103.7|106.13|103.73|106.17|103.77|106.1|103.7|0
1652181030000|2022-05-10 11:10:30|106.17|103.77|106.17|103.77|106.17|103.77|106.13|103.73|0
1652181040000|2022-05-10 11:10:40|106.13|103.73|106.2|103.8|106.2|103.8|106.13|103.73|0
1652181050000|2022-05-10 11:10:50|106.23|103.83|106.23|103.83|106.27|103.87|106.23|103.83|0
1652181060000|2022-05-10 11:11:00|106.27|103.87|106.41|104.01|106.41|104.01|106.27|103.87|0
1652181070000|2022-05-10 11:11:10|106.34|103.94|106.34|103.94|106.37|103.97|106.34|103.94|0
1652181080000|2022-05-10 11:11:20|106.41|104.01|106.06|103.66|106.41|104.01|106.06|103.66|0
1652181090000|2022-05-10 11:11:30|106.1|103.7|106.27|103.87|106.27|103.87|106.06|103.66|0
1652181100000|2022-05-10 11:11:40|106.3|103.9|106.3|103.9|106.34|103.94|106.3|103.9|0
1652181110000|2022-05-10 11:11:50|106.2|103.8|106.1|103.7|106.2|103.8|106.1|103.7|0
1652181120000|2022-05-10 11:12:00|106.16|103.76|106.27|103.87|106.27|103.87|106.16|103.76|0
1652181130000|2022-05-10 11:12:10|106.16|103.76|106.2|103.8|106.2|103.8|106.16|103.76|0
1652181140000|2022-05-10 11:12:20|106.23|103.83|106.2|103.8|106.27|103.87|106.2|103.8|0
1652181150000|2022-05-10 11:12:30|106.06|103.66|106.2|103.8|106.2|103.8|106.06|103.66|0
1652181160000|2022-05-10 11:12:40|106.16|103.76|105.71|103.31|106.16|103.76|105.71|103.31|0
1652181170000|2022-05-10 11:12:50|105.78|103.38|105.68|103.28|105.78|103.38|105.68|103.28|0
1652181180000|2022-05-10 11:13:00|105.65|103.25|105.75|103.35|105.75|103.35|105.64|103.24|0
1652181190000|2022-05-10 11:13:10|105.85|103.45|105.92|103.52|105.92|103.52|105.85|103.45|0
1652181200000|2022-05-10 11:13:20|105.99|103.59|105.78|103.38|105.99|103.59|105.78|103.38|0
1652181210000|2022-05-10 11:13:30|105.85|103.45|105.99|103.59|105.99|103.59|105.85|103.45|0
1652181220000|2022-05-10 11:13:40|105.92|103.52|105.85|103.45|105.92|103.52|105.85|103.45|0
1652181230000|2022-05-10 11:13:50|105.92|103.52|105.96|103.56|105.99|103.59|105.92|103.52|0
1652181240000|2022-05-10 11:14:00|106.02|103.62|106.06|103.66|106.06|103.66|106.02|103.62|0
1652181250000|2022-05-10 11:14:10|106.02|103.62|106.13|103.73|106.13|103.73|106.02|103.62|0
1652181260000|2022-05-10 11:14:20|106.16|103.76|106.27|103.87|106.27|103.87|106.13|103.73|0
1652181270000|2022-05-10 11:14:30|106.34|103.94|106.34|103.94|106.34|103.94|106.34|103.94|0
1652181290000|2022-05-10 11:14:50|106.16|103.76|105.99|103.59|106.23|103.83|105.92|103.52|0
1652181300000|2022-05-10 11:15:00|106.06|103.66|105.85|103.45|106.06|103.66|105.82|103.42|0
1652181310000|2022-05-10 11:15:10|105.92|103.52|105.89|103.49|105.92|103.52|105.85|103.45|0
1652181320000|2022-05-10 11:15:20|105.92|103.52|105.85|103.45|105.92|103.52|105.85|103.45|0
1652181330000|2022-05-10 11:15:30|105.82|103.42|105.71|103.31|105.82|103.42|105.71|103.31|0
1652181340000|2022-05-10 11:15:40|105.64|103.24|105.78|103.38|105.78|103.38|105.64|103.24|0
1652181350000|2022-05-10 11:15:50|105.75|103.35|105.82|103.42|105.82|103.42|105.71|103.31|0
1652181360000|2022-05-10 11:16:00|105.68|103.28|105.82|103.42|105.82|103.42|105.68|103.28|0
1652181370000|2022-05-10 11:16:10|105.71|103.31|105.68|103.28|105.71|103.31|105.64|103.24|0
1652181380000|2022-05-10 11:16:20|105.64|103.24|105.64|103.24|105.64|103.24|105.57|103.17|0
1652181390000|2022-05-10 11:16:30|105.57|103.17|105.44|103.04|105.57|103.17|105.44|103.04|0
1652181400000|2022-05-10 11:16:40|105.37|102.97|105.44|103.04|105.44|103.04|105.37|102.97|0
1652181410000|2022-05-10 11:16:50|105.4|103|105.44|103.04|105.44|103.04|105.37|102.97|0
1652181420000|2022-05-10 11:17:00|105.37|102.97|105.51|103.11|105.51|103.11|105.37|102.97|0
1652181430000|2022-05-10 11:17:10|105.44|103.04|105.47|103.07|105.5|103.1|105.44|103.04|0
1652181440000|2022-05-10 11:17:20|105.44|103.04|105.5|103.1|105.5|103.1|105.44|103.04|0
1652181460000|2022-05-10 11:17:40|105.44|103.04|105.37|102.97|105.44|103.04|105.37|102.97|0
1652181470000|2022-05-10 11:17:50|105.44|103.04|105.37|102.97|105.44|103.04|105.37|102.97|0
1652181480000|2022-05-10 11:18:00|105.3|102.9|105.23|102.83|105.3|102.9|105.23|102.83|0
1652181490000|2022-05-10 11:18:10|105.19|102.79|104.88|102.48|105.19|102.79|104.88|102.48|0
1652181500000|2022-05-10 11:18:20|105.02|102.62|105.02|102.62|105.09|102.69|104.95|102.55|0
1652181510000|2022-05-10 11:18:30|104.95|102.55|105.23|102.83|105.3|102.9|104.95|102.55|0
1652181520000|2022-05-10 11:18:40|105.3|102.9|105.44|103.04|105.44|103.04|105.3|102.9|0
1652181530000|2022-05-10 11:18:50|105.16|102.76|105.12|102.72|105.26|102.86|105.12|102.72|0
1652181540000|2022-05-10 11:19:00|105.16|102.76|105.3|102.9|105.3|102.9|105.16|102.76|0
1652181550000|2022-05-10 11:19:10|105.23|102.83|104.95|102.55|105.23|102.83|104.95|102.55|0
1652181560000|2022-05-10 11:19:20|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1652181570000|2022-05-10 11:19:30|104.81|102.41|104.74|102.34|104.88|102.48|104.74|102.34|0
1652181580000|2022-05-10 11:19:40|104.68|102.28|104.68|102.28|104.68|102.28|104.61|102.21|0
1652181590000|2022-05-10 11:19:50|104.54|102.14|104.68|102.28|104.68|102.28|104.54|102.14|0
1652181600000|2022-05-10 11:20:00|104.54|102.14|104.47|102.07|104.54|102.14|104.4|102|0
1652181610000|2022-05-10 11:20:10|104.33|101.93|104.47|102.07|104.47|102.07|104.33|101.93|0
1652181620000|2022-05-10 11:20:20|104.4|102|104.33|101.93|104.4|102|104.3|101.9|0
1652181630000|2022-05-10 11:20:30|104.36|101.96|104.5|102.1|104.5|102.1|104.36|101.96|0
1652181640000|2022-05-10 11:20:40|104.43|102.03|104.47|102.07|104.54|102.14|104.43|102.03|0
1652181650000|2022-05-10 11:20:50|104.54|102.14|104.47|102.07|104.54|102.14|104.4|102|0
1652181660000|2022-05-10 11:21:00|104.4|102|104.33|101.93|104.4|102|104.33|101.93|0
1652181670000|2022-05-10 11:21:10|104.4|102|104.33|101.93|104.47|102.07|104.33|101.93|0
1652181680000|2022-05-10 11:21:20|104.26|101.86|104.33|101.93|104.33|101.93|104.26|101.86|0
1652181690000|2022-05-10 11:21:30|104.47|102.07|104.4|102|104.5|102.1|104.4|102|0
1652181700000|2022-05-10 11:21:40|104.19|101.79|104.19|101.79|104.19|101.79|104.12|101.72|0
1652181710000|2022-05-10 11:21:50|104.33|101.93|104.26|101.86|104.33|101.93|104.26|101.86|0
1652181720000|2022-05-10 11:22:00|104.23|101.83|104.09|101.69|104.23|101.83|104.09|101.69|0
1652181730000|2022-05-10 11:22:10|104.12|101.72|103.99|101.59|104.12|101.72|103.99|101.59|0
1652181740000|2022-05-10 11:22:20|103.85|101.45|103.92|101.52|103.92|101.52|103.85|101.45|0
1652181750000|2022-05-10 11:22:30|103.78|101.38|103.75|101.35|103.88|101.48|103.75|101.35|0
1652181760000|2022-05-10 11:22:40|103.85|101.45|103.99|101.59|104.06|101.66|103.85|101.45|0
1652181770000|2022-05-10 11:22:50|104.06|101.66|104.12|101.72|104.12|101.72|104.02|101.62|0
1652181780000|2022-05-10 11:23:00|104.09|101.69|104.19|101.79|104.26|101.86|104.09|101.69|0
1652181790000|2022-05-10 11:23:10|104.16|101.76|104.19|101.79|104.19|101.79|104.16|101.76|0
1652181800000|2022-05-10 11:23:20|104.33|101.93|104.33|101.93|104.33|101.93|104.19|101.79|0
1652181810000|2022-05-10 11:23:30|104.4|102|104.61|102.21|104.61|102.21|104.4|102|0
1652181820000|2022-05-10 11:23:40|104.54|102.14|104.74|102.34|104.74|102.34|104.54|102.14|0
1652181830000|2022-05-10 11:23:50|104.64|102.24|104.88|102.48|104.88|102.48|104.64|102.24|0
1652181840000|2022-05-10 11:24:00|104.91|102.51|104.84|102.44|104.91|102.51|104.81|102.41|0
1652181850000|2022-05-10 11:24:10|104.88|102.48|104.81|102.41|104.95|102.55|104.81|102.41|0
1652181860000|2022-05-10 11:24:20|104.74|102.34|104.74|102.34|104.78|102.38|104.74|102.34|0
1652181870000|2022-05-10 11:24:30|104.71|102.31|104.6|102.2|104.71|102.31|104.6|102.2|0
1652181880000|2022-05-10 11:24:40|104.67|102.27|104.64|102.24|104.67|102.27|104.57|102.17|0
1652181890000|2022-05-10 11:24:50|104.57|102.17|104.6|102.2|104.6|102.2|104.57|102.17|0
1652181900000|2022-05-10 11:25:00|104.4|102|104.06|101.66|104.4|102|104.06|101.66|0
1652181910000|2022-05-10 11:25:10|103.95|101.55|103.78|101.38|104.02|101.62|103.78|101.38|0
1652181920000|2022-05-10 11:25:20|103.75|101.35|103.95|101.55|103.95|101.55|103.61|101.21|0
1652181930000|2022-05-10 11:25:30|104.09|101.69|104.06|101.66|104.09|101.69|104.06|101.66|0
1652181940000|2022-05-10 11:25:40|103.95|101.55|103.95|101.55|103.95|101.55|103.85|101.45|0
1652181950000|2022-05-10 11:25:50|103.92|101.52|103.95|101.55|103.95|101.55|103.92|101.52|0
1652181970000|2022-05-10 11:26:10|103.75|101.35|103.82|101.42|103.82|101.42|103.75|101.35|0
1652181980000|2022-05-10 11:26:20|103.78|101.38|103.95|101.55|103.95|101.55|103.78|101.38|0
1652181990000|2022-05-10 11:26:30|104.02|101.62|103.95|101.55|104.09|101.69|103.95|101.55|0
1652182000000|2022-05-10 11:26:40|103.89|101.49|103.82|101.42|103.89|101.49|103.82|101.42|0
1652182010000|2022-05-10 11:26:50|103.85|101.45|103.64|101.24|103.85|101.45|103.64|101.24|0
1652182020000|2022-05-10 11:27:00|103.71|101.31|103.68|101.28|103.75|101.35|103.68|101.28|0
1652182030000|2022-05-10 11:27:10|103.75|101.35|103.68|101.28|103.89|101.49|103.68|101.28|0
1652182040000|2022-05-10 11:27:20|103.71|101.31|103.71|101.31|103.71|101.31|103.71|101.31|0
1652182050000|2022-05-10 11:27:30|103.75|101.35|103.68|101.28|103.75|101.35|103.68|101.28|0
1652182060000|2022-05-10 11:27:40|103.71|101.31|103.68|101.28|103.71|101.31|103.61|101.21|0
1652182070000|2022-05-10 11:27:50|103.78|101.38|103.82|101.42|103.82|101.42|103.78|101.38|0
1652182080000|2022-05-10 11:28:00|103.95|101.55|104.26|101.86|104.3|101.9|103.95|101.55|0
1652182090000|2022-05-10 11:28:10|104.23|101.83|104.3|101.9|104.3|101.9|104.23|101.83|0
1652182100000|2022-05-10 11:28:20|104.33|101.93|104.64|102.24|104.64|102.24|104.33|101.93|0
1652182110000|2022-05-10 11:28:30|104.5|102.1|104.47|102.07|104.5|102.1|104.47|102.07|0
1652182120000|2022-05-10 11:28:40|104.5|102.1|104.57|102.17|104.57|102.17|104.5|102.1|0
1652182130000|2022-05-10 11:28:50|104.67|102.27|104.64|102.24|104.71|102.31|104.64|102.24|0
1652182140000|2022-05-10 11:29:00|104.71|102.31|104.85|102.45|104.85|102.45|104.71|102.31|0
1652182150000|2022-05-10 11:29:10|104.74|102.34|104.78|102.38|104.78|102.38|104.71|102.31|0
1652182160000|2022-05-10 11:29:20|104.74|102.34|104.85|102.45|104.85|102.45|104.74|102.34|0
1652182170000|2022-05-10 11:29:30|104.92|102.52|105.12|102.72|105.12|102.72|104.92|102.52|0
1652182180000|2022-05-10 11:29:40|105.02|102.62|105.05|102.65|105.12|102.72|105.02|102.62|0
1652182190000|2022-05-10 11:29:50|105.02|102.62|104.99|102.59|105.05|102.65|104.99|102.59|0
1652182200000|2022-05-10 11:30:00|104.85|102.45|104.85|102.45|104.85|102.45|104.78|102.38|0
1652182210000|2022-05-10 11:30:10|104.64|102.24|104.57|102.17|104.64|102.24|104.43|102.03|0
1652182220000|2022-05-10 11:30:20|104.6|102.2|104.6|102.2|104.6|102.2|104.6|102.2|0
1652182230000|2022-05-10 11:30:30|104.64|102.24|104.57|102.17|104.64|102.24|104.57|102.17|0
1652182240000|2022-05-10 11:30:40|104.43|102.03|104.36|101.96|104.43|102.03|104.3|101.9|0
1652182250000|2022-05-10 11:30:50|104.43|102.03|104.36|101.96|104.43|102.03|104.3|101.9|0
1652182260000|2022-05-10 11:31:00|104.23|101.83|104.36|101.96|104.36|101.96|104.23|101.83|0
1652182270000|2022-05-10 11:31:10|104.5|102.1|104.47|102.07|104.5|102.1|104.43|102.03|0
1652182280000|2022-05-10 11:31:20|104.5|102.1|104.47|102.07|104.5|102.1|104.43|102.03|0
1652182290000|2022-05-10 11:31:30|104.57|102.17|104.64|102.24|104.64|102.24|104.57|102.17|0
1652182300000|2022-05-10 11:31:40|104.78|102.38|104.78|102.38|104.78|102.38|104.78|102.38|0
1652182310000|2022-05-10 11:31:50|104.74|102.34|104.74|102.34|104.78|102.38|104.74|102.34|0
1652182320000|2022-05-10 11:32:00|104.85|102.45|104.64|102.24|104.85|102.45|104.6|102.2|0
1652182330000|2022-05-10 11:32:10|104.71|102.31|104.85|102.45|104.85|102.45|104.71|102.31|0
1652182340000|2022-05-10 11:32:20|104.74|102.34|104.88|102.48|104.88|102.48|104.74|102.34|0
1652182350000|2022-05-10 11:32:30|104.92|102.52|105.02|102.62|105.02|102.62|104.92|102.52|0
1652182360000|2022-05-10 11:32:40|104.98|102.58|105.05|102.65|105.05|102.65|104.98|102.58|0
1652182370000|2022-05-10 11:32:50|105.12|102.72|105.05|102.65|105.19|102.79|105.02|102.62|0
1652182380000|2022-05-10 11:33:00|105.19|102.79|105.4|103|105.4|103|105.19|102.79|0
1652182390000|2022-05-10 11:33:10|105.33|102.93|105.33|102.93|105.33|102.93|105.33|102.93|0
1652182400000|2022-05-10 11:33:20|105.43|103.03|105.75|103.35|105.75|103.35|105.43|103.03|0
1652182410000|2022-05-10 11:33:30|105.68|103.28|105.68|103.28|105.68|103.28|105.61|103.21|0
1652182420000|2022-05-10 11:33:40|105.54|103.14|105.54|103.14|105.61|103.21|105.54|103.14|0
1652182430000|2022-05-10 11:33:50|105.61|103.21|105.47|103.07|105.61|103.21|105.47|103.07|0
1652182440000|2022-05-10 11:34:00|105.61|103.21|105.95|103.55|106.02|103.62|105.61|103.21|0
1652182450000|2022-05-10 11:34:10|106.02|103.62|106.47|104.07|106.54|104.14|106.02|103.62|0
1652182460000|2022-05-10 11:34:20|106.5|104.1|106.43|104.03|106.5|104.1|106.43|104.03|0
1652182470000|2022-05-10 11:34:30|105.56|103.16|105.59|103.19|105.59|103.19|105.56|103.16|0
1652182480000|2022-05-10 11:34:40|105.56|103.16|105.45|103.05|105.56|103.16|105.45|103.05|0
1652182490000|2022-05-10 11:34:50|105.49|103.09|105.52|103.12|105.52|103.12|105.49|103.09|0
1652182500000|2022-05-10 11:35:00|105.49|103.09|105.42|103.02|105.49|103.09|105.38|102.98|0
1652182510000|2022-05-10 11:35:10|105.35|102.95|105.42|103.02|105.42|103.02|105.35|102.95|0
1652182520000|2022-05-10 11:35:20|105.35|102.95|105.42|103.02|105.42|103.02|105.35|102.95|0
1652182530000|2022-05-10 11:35:30|105.49|103.09|105.49|103.09|105.49|103.09|105.49|103.09|0
1652182540000|2022-05-10 11:35:40|105.52|103.12|105.56|103.16|105.56|103.16|105.52|103.12|0
1652182550000|2022-05-10 11:35:50|105.59|103.19|105.63|103.23|105.63|103.23|105.59|103.19|0
1652182560000|2022-05-10 11:36:00|105.66|103.26|105.7|103.3|105.7|103.3|105.66|103.26|0
1652182570000|2022-05-10 11:36:10|105.63|103.23|105.59|103.19|105.63|103.23|105.52|103.12|0
1652182580000|2022-05-10 11:36:20|105.42|103.02|105.56|103.16|105.56|103.16|105.42|103.02|0
1652182590000|2022-05-10 11:36:30|105.49|103.09|105.49|103.09|105.49|103.09|105.49|103.09|0
1652182600000|2022-05-10 11:36:40|105.42|103.02|105.35|102.95|105.42|103.02|105.35|102.95|0
1652182610000|2022-05-10 11:36:50|105.28|102.88|105.28|102.88|105.31|102.91|105.28|102.88|0
1652182620000|2022-05-10 11:37:00|105.21|102.81|105.28|102.88|105.28|102.88|105.14|102.74|0
1652182630000|2022-05-10 11:37:10|105.35|102.95|105.42|103.02|105.42|103.02|105.35|102.95|0
1652182640000|2022-05-10 11:37:20|105.49|103.09|105.45|103.05|105.49|103.09|105.45|103.05|0
1652182650000|2022-05-10 11:37:30|105.38|102.98|105.31|102.91|105.38|102.98|105.31|102.91|0
1652182660000|2022-05-10 11:37:40|105.28|102.88|105.38|102.98|105.38|102.98|105.28|102.88|0
1652182670000|2022-05-10 11:37:50|105.42|103.02|105.49|103.09|105.49|103.09|105.42|103.02|0
1652182680000|2022-05-10 11:38:00|105.45|103.05|105.49|103.09|105.49|103.09|105.45|103.05|0
1652182690000|2022-05-10 11:38:10|105.45|103.05|105.49|103.09|105.49|103.09|105.45|103.05|0
1652182700000|2022-05-10 11:38:20|105.56|103.16|105.35|102.95|105.56|103.16|105.35|102.95|0
1652182710000|2022-05-10 11:38:30|105.42|103.02|105.28|102.88|105.42|103.02|105.28|102.88|0
1652182720000|2022-05-10 11:38:40|105.35|102.95|105.38|102.98|105.42|103.02|105.35|102.95|0
1652182730000|2022-05-10 11:38:50|105.42|103.02|105.35|102.95|105.42|103.02|105.35|102.95|0
1652182740000|2022-05-10 11:39:00|105.38|102.98|105.42|103.02|105.42|103.02|105.38|102.98|0
1652182750000|2022-05-10 11:39:10|105.35|102.95|105.42|103.02|105.42|103.02|105.35|102.95|0
1652182760000|2022-05-10 11:39:20|105.49|103.09|105.56|103.16|105.56|103.16|105.49|103.09|0
1652182770000|2022-05-10 11:39:30|105.42|103.02|105.49|103.09|105.49|103.09|105.42|103.02|0
1652182780000|2022-05-10 11:39:40|105.42|103.02|105.52|103.12|105.52|103.12|105.42|103.02|0
1652182790000|2022-05-10 11:39:50|105.62|103.22|105.56|103.16|105.62|103.22|105.56|103.16|0
1652182800000|2022-05-10 11:40:00|105.59|103.19|105.21|102.81|105.59|103.19|105.21|102.81|0
1652182810000|2022-05-10 11:40:10|105.49|103.09|105.45|103.05|105.49|103.09|105.42|103.02|0
1652182820000|2022-05-10 11:40:20|105.49|103.09|105.31|102.91|105.62|103.22|105.28|102.88|0
1652182830000|2022-05-10 11:40:30|105.35|102.95|105.03|102.63|105.35|102.95|105.03|102.63|0
1652182840000|2022-05-10 11:40:40|105.07|102.67|105|102.6|105.17|102.77|105|102.6|0
1652182850000|2022-05-10 11:40:50|105.03|102.63|104.96|102.56|105.03|102.63|104.96|102.56|0
1652182860000|2022-05-10 11:41:00|105|102.6|105.07|102.67|105.07|102.67|105|102.6|0
1652182870000|2022-05-10 11:41:10|105.03|102.63|105.07|102.67|105.07|102.67|105|102.6|0
1652182880000|2022-05-10 11:41:20|105.03|102.63|104.96|102.56|105.03|102.63|104.96|102.56|0
1652182890000|2022-05-10 11:41:30|105|102.6|105|102.6|105|102.6|105|102.6|0
1652182900000|2022-05-10 11:41:40|105.07|102.67|105.1|102.7|105.1|102.7|105.07|102.67|0
1652182910000|2022-05-10 11:41:50|105.35|102.95|105.31|102.91|105.38|102.98|105.31|102.91|0
1652182920000|2022-05-10 11:42:00|105.28|102.88|105.17|102.77|105.28|102.88|105.14|102.74|0
1652182930000|2022-05-10 11:42:10|105.21|102.81|105.49|103.09|105.49|103.09|105.21|102.81|0
1652182940000|2022-05-10 11:42:20|105.38|102.98|105.45|103.05|105.45|103.05|105.38|102.98|0
1652182950000|2022-05-10 11:42:30|105.49|103.09|105.59|103.19|105.62|103.22|105.49|103.09|0
1652182960000|2022-05-10 11:42:40|105.55|103.15|105.45|103.05|105.55|103.15|105.45|103.05|0
1652182970000|2022-05-10 11:42:50|105.35|102.95|105.42|103.02|105.42|103.02|105.35|102.95|0
1652182980000|2022-05-10 11:43:00|105.38|102.98|105.42|103.02|105.42|103.02|105.38|102.98|0
1652182990000|2022-05-10 11:43:10|105.28|102.88|104.65|102.25|105.28|102.88|104.65|102.25|0
1652183000000|2022-05-10 11:43:20|104.86|102.46|104.79|102.39|104.86|102.46|104.79|102.39|0
1652183010000|2022-05-10 11:43:30|104.72|102.32|104.62|102.22|104.79|102.39|104.62|102.22|0
1652183020000|2022-05-10 11:43:40|104.72|102.32|104.76|102.36|104.79|102.39|104.72|102.32|0
1652183030000|2022-05-10 11:43:50|104.52|102.12|104.48|102.08|104.52|102.12|104.48|102.08|0
1652183040000|2022-05-10 11:44:00|104.52|102.12|104.38|101.98|104.52|102.12|104.38|101.98|0
1652183050000|2022-05-10 11:44:10|104.52|102.12|104.72|102.32|104.72|102.32|104.52|102.12|0
1652183060000|2022-05-10 11:44:20|104.65|102.25|104.62|102.22|104.65|102.25|104.59|102.19|0
1652183070000|2022-05-10 11:44:30|104.59|102.19|104.55|102.15|104.59|102.19|104.48|102.08|0
1652183080000|2022-05-10 11:44:40|104.65|102.25|104.38|101.98|104.65|102.25|104.38|101.98|0
1652183090000|2022-05-10 11:44:50|104.31|101.91|104.1|101.7|104.31|101.91|104.1|101.7|0
1652183100000|2022-05-10 11:45:00|104.03|101.63|104.1|101.7|104.1|101.7|104.03|101.63|0
1652183110000|2022-05-10 11:45:10|104.07|101.67|104.1|101.7|104.1|101.7|104.07|101.67|0
1652183120000|2022-05-10 11:45:20|104.14|101.74|104.1|101.7|104.17|101.77|104.1|101.7|0
1652183130000|2022-05-10 11:45:30|104.07|101.67|103.97|101.57|104.07|101.67|103.97|101.57|0
1652183140000|2022-05-10 11:45:40|104.03|101.63|104.07|101.67|104.07|101.67|104.03|101.63|0
1652183150000|2022-05-10 11:45:50|104.24|101.84|104.38|101.98|104.38|101.98|104.2|101.8|0
1652183160000|2022-05-10 11:46:00|104.41|102.01|104.45|102.05|104.45|102.05|104.38|101.98|0
1652183170000|2022-05-10 11:46:10|104.52|102.12|104.58|102.18|104.58|102.18|104.52|102.12|0
1652183180000|2022-05-10 11:46:20|104.65|102.25|104.69|102.29|104.69|102.29|104.65|102.25|0
1652183190000|2022-05-10 11:46:30|104.72|102.32|104.65|102.25|104.72|102.32|104.58|102.18|0
1652183200000|2022-05-10 11:46:40|104.72|102.32|104.69|102.29|104.72|102.32|104.69|102.29|0
1652183210000|2022-05-10 11:46:50|104.72|102.32|104.65|102.25|104.79|102.39|104.65|102.25|0
1652183220000|2022-05-10 11:47:00|104.72|102.32|104.65|102.25|104.72|102.32|104.58|102.18|0
1652183230000|2022-05-10 11:47:10|104.69|102.29|104.69|102.29|104.69|102.29|104.58|102.18|0
1652183240000|2022-05-10 11:47:20|104.65|102.25|104.58|102.18|104.65|102.25|104.58|102.18|0
1652183250000|2022-05-10 11:47:30|104.69|102.29|104.65|102.25|104.69|102.29|104.65|102.25|0
1652183260000|2022-05-10 11:47:40|104.69|102.29|104.79|102.39|104.79|102.39|104.69|102.29|0
1652183270000|2022-05-10 11:47:50|104.86|102.46|105.14|102.74|105.14|102.74|104.86|102.46|0
1652183280000|2022-05-10 11:48:00|105.21|102.81|105.62|103.22|105.62|103.22|105.21|102.81|0
1652183290000|2022-05-10 11:48:10|105.69|103.29|105.28|102.88|105.69|103.29|105.28|102.88|0
1652183300000|2022-05-10 11:48:20|105.31|102.91|105.62|103.22|105.62|103.22|105.31|102.91|0
1652183310000|2022-05-10 11:48:30|105.69|103.29|105.69|103.29|105.76|103.36|105.69|103.29|0
1652183320000|2022-05-10 11:48:40|105.76|103.36|105.76|103.36|105.76|103.36|105.69|103.29|0
1652183330000|2022-05-10 11:48:50|105.72|103.32|105.69|103.29|105.83|103.43|105.69|103.29|0
1652183340000|2022-05-10 11:49:00|105.59|103.19|105.76|103.36|105.76|103.36|105.59|103.19|0
1652183350000|2022-05-10 11:49:10|105.83|103.43|105.59|103.19|105.83|103.43|105.59|103.19|0
1652183360000|2022-05-10 11:49:20|105.69|103.29|105.69|103.29|105.79|103.39|105.69|103.29|0
1652183370000|2022-05-10 11:49:30|105.83|103.43|105.59|103.19|105.83|103.43|105.59|103.19|0
1652183380000|2022-05-10 11:49:40|105.69|103.29|105.62|103.22|105.69|103.29|105.62|103.22|0
1652183390000|2022-05-10 11:49:50|105.76|103.36|105.62|103.22|105.76|103.36|105.62|103.22|0
1652183400000|2022-05-10 11:50:00|105.76|103.36|105.79|103.39|105.79|103.39|105.72|103.32|0
1652183410000|2022-05-10 11:50:10|105.76|103.36|105.76|103.36|105.76|103.36|105.76|103.36|0
1652183420000|2022-05-10 11:50:20|105.72|103.32|105.72|103.32|105.76|103.36|105.72|103.32|0
1652183430000|2022-05-10 11:50:30|105.69|103.29|105.62|103.22|105.69|103.29|105.55|103.15|0
1652183440000|2022-05-10 11:50:40|105.41|103.01|105.48|103.08|105.48|103.08|105.41|103.01|0
1652183450000|2022-05-10 11:50:50|105.41|103.01|105.41|103.01|105.41|103.01|105.41|103.01|0
1652183460000|2022-05-10 11:51:00|105.45|103.05|105.41|103.01|105.52|103.12|105.41|103.01|0
1652183470000|2022-05-10 11:51:10|105.45|103.05|105.45|103.05|105.45|103.05|105.45|103.05|0
1652183480000|2022-05-10 11:51:20|105.41|103.01|105.41|103.01|105.41|103.01|105.41|103.01|0
1652183490000|2022-05-10 11:51:30|105.27|102.87|105.2|102.8|105.27|102.87|105.2|102.8|0
1652183500000|2022-05-10 11:51:40|105.27|102.87|105.14|102.74|105.27|102.87|105.14|102.74|0
1652183510000|2022-05-10 11:51:50|105.07|102.67|105.07|102.67|105.07|102.67|105|102.6|0
1652183520000|2022-05-10 11:52:00|105|102.6|104.89|102.49|105|102.6|104.89|102.49|0
1652183530000|2022-05-10 11:52:10|104.79|102.39|104.93|102.53|104.93|102.53|104.79|102.39|0
1652183540000|2022-05-10 11:52:20|105.03|102.63|105.03|102.63|105.03|102.63|105|102.6|0
1652183550000|2022-05-10 11:52:30|105.1|102.7|105.07|102.67|105.14|102.74|105.07|102.67|0
1652183560000|2022-05-10 11:52:40|105.13|102.73|105.17|102.77|105.17|102.77|105.13|102.73|0
1652183570000|2022-05-10 11:52:50|105.2|102.8|105|102.6|105.2|102.8|105|102.6|0
1652183580000|2022-05-10 11:53:00|104.93|102.53|104.86|102.46|104.93|102.53|104.86|102.46|0
1652183590000|2022-05-10 11:53:10|104.82|102.42|104.79|102.39|104.82|102.42|104.79|102.39|0
1652183600000|2022-05-10 11:53:20|104.82|102.42|104.79|102.39|104.82|102.42|104.79|102.39|0
1652183610000|2022-05-10 11:53:30|104.82|102.42|104.79|102.39|104.82|102.42|104.79|102.39|0
1652183620000|2022-05-10 11:53:40|104.72|102.32|104.65|102.25|104.72|102.32|104.65|102.25|0
1652183630000|2022-05-10 11:53:50|104.58|102.18|104.58|102.18|104.65|102.25|104.58|102.18|0
1652183640000|2022-05-10 11:54:00|104.65|102.25|104.55|102.15|104.65|102.25|104.55|102.15|0
1652183650000|2022-05-10 11:54:10|104.51|102.11|104.55|102.15|104.55|102.15|104.51|102.11|0
1652183660000|2022-05-10 11:54:20|104.51|102.11|104.51|102.11|104.58|102.18|104.51|102.11|0
1652183670000|2022-05-10 11:54:30|104.48|102.08|104.41|102.01|104.48|102.08|104.41|102.01|0
1652183680000|2022-05-10 11:54:40|104.44|102.04|104.31|101.91|104.44|102.04|104.31|101.91|0
1652183690000|2022-05-10 11:54:50|104.17|101.77|103.96|101.56|104.17|101.77|103.96|101.56|0
1652183700000|2022-05-10 11:55:00|103.89|101.49|104.1|101.7|104.1|101.7|103.89|101.49|0
1652183710000|2022-05-10 11:55:10|104.17|101.77|104.2|101.8|104.2|101.8|104.1|101.7|0
1652183720000|2022-05-10 11:55:20|104.24|101.84|104.1|101.7|104.24|101.84|104.1|101.7|0
1652183730000|2022-05-10 11:55:30|104.17|101.77|104.31|101.91|104.31|101.91|104.17|101.77|0
1652183740000|2022-05-10 11:55:40|104.37|101.97|104.61|102.21|104.61|102.21|104.34|101.94|0
1652183750000|2022-05-10 11:55:50|104.44|102.04|104.65|102.25|104.65|102.25|104.44|102.04|0
1652183760000|2022-05-10 11:56:00|104.72|102.32|104.72|102.32|104.72|102.32|104.61|102.21|0
1652183770000|2022-05-10 11:56:10|104.86|102.46|104.96|102.56|105|102.6|104.86|102.46|0
1652183780000|2022-05-10 11:56:20|105|102.6|104.89|102.49|105|102.6|104.89|102.49|0
1652183790000|2022-05-10 11:56:30|104.86|102.46|105.06|102.66|105.06|102.66|104.86|102.46|0
1652183800000|2022-05-10 11:56:40|104.96|102.56|105|102.6|105|102.6|104.96|102.56|0
1652183810000|2022-05-10 11:56:50|104.86|102.46|104.86|102.46|104.86|102.46|104.86|102.46|0
1652183820000|2022-05-10 11:57:00|104.93|102.53|105.17|102.77|105.17|102.77|104.93|102.53|0
1652183830000|2022-05-10 11:57:10|105.13|102.73|105.06|102.66|105.2|102.8|105.06|102.66|0
1652183840000|2022-05-10 11:57:20|105.2|102.8|105.2|102.8|105.27|102.87|105.17|102.77|0
1652183850000|2022-05-10 11:57:30|105.13|102.73|105.13|102.73|105.13|102.73|105.13|102.73|0
1652183860000|2022-05-10 11:57:40|104.99|102.59|104.86|102.46|104.99|102.59|104.86|102.46|0
1652183870000|2022-05-10 11:57:50|104.89|102.49|104.99|102.59|104.99|102.59|104.89|102.49|0
1652183880000|2022-05-10 11:58:00|105.03|102.63|104.99|102.59|105.03|102.63|104.99|102.59|0
1652183890000|2022-05-10 11:58:10|104.96|102.56|105.13|102.73|105.17|102.77|104.96|102.56|0
1652183900000|2022-05-10 11:58:20|105.2|102.8|105.27|102.87|105.27|102.87|105.13|102.73|0
1652183910000|2022-05-10 11:58:30|105.55|103.15|105.62|103.22|105.62|103.22|105.55|103.15|0
1652183920000|2022-05-10 11:58:40|105.55|103.15|105.55|103.15|105.62|103.22|105.55|103.15|0
1652183930000|2022-05-10 11:58:50|105.62|103.22|105.51|103.11|105.62|103.22|105.51|103.11|0
1652183940000|2022-05-10 11:59:00|105.44|103.04|105.62|103.22|105.62|103.22|105.34|102.94|0
1652183950000|2022-05-10 11:59:10|105.76|103.36|105.76|103.36|105.76|103.36|105.76|103.36|0
1652183960000|2022-05-10 11:59:20|105.62|103.22|105.55|103.15|105.62|103.22|105.55|103.15|0
1652183970000|2022-05-10 11:59:30|105.62|103.22|105.76|103.36|105.76|103.36|105.62|103.22|0
1652183980000|2022-05-10 11:59:40|105.72|103.32|105.76|103.36|105.76|103.36|105.72|103.32|0
1652183990000|2022-05-10 11:59:50|105.69|103.29|105.62|103.22|105.69|103.29|105.62|103.22|0
1652184000000|2022-05-10 12:00:00|105.58|103.18|105.97|103.57|105.97|103.57|105.48|103.08|0
1652184010000|2022-05-10 12:00:10|105.86|103.46|105.9|103.5|105.97|103.57|105.86|103.46|0
1652184020000|2022-05-10 12:00:20|105.97|103.57|105.69|103.29|105.97|103.57|105.69|103.29|0
1652184030000|2022-05-10 12:00:30|105.76|103.36|106|103.6|106|103.6|105.76|103.36|0
1652184040000|2022-05-10 12:00:40|105.97|103.57|105.72|103.32|105.97|103.57|105.72|103.32|0
1652184050000|2022-05-10 12:00:50|105.76|103.36|105.9|103.5|105.9|103.5|105.76|103.36|0
1652184060000|2022-05-10 12:01:00|106.1|103.7|106.31|103.91|106.31|103.91|106.1|103.7|0
1652184070000|2022-05-10 12:01:10|106.17|103.77|106.17|103.77|106.24|103.84|106.17|103.77|0
1652184080000|2022-05-10 12:01:20|106.24|103.84|106.31|103.91|106.31|103.91|106.24|103.84|0
1652184090000|2022-05-10 12:01:30|106.24|103.84|106.31|103.91|106.31|103.91|106.24|103.84|0
1652184100000|2022-05-10 12:01:40|106.17|103.77|106.24|103.84|106.24|103.84|106.1|103.7|0
1652184110000|2022-05-10 12:01:50|106.17|103.77|106.07|103.67|106.17|103.77|106.07|103.67|0
1652184120000|2022-05-10 12:02:00|106.03|103.63|106.31|103.91|106.31|103.91|106.03|103.63|0
1652184130000|2022-05-10 12:02:10|106.38|103.98|106.35|103.95|106.45|104.05|106.35|103.95|0
1652184140000|2022-05-10 12:02:20|106.38|103.98|106.38|103.98|106.42|104.02|106.38|103.98|0
1652184150000|2022-05-10 12:02:30|106.45|104.05|106.45|104.05|106.45|104.05|106.35|103.95|0
1652184160000|2022-05-10 12:02:40|106.52|104.12|106.52|104.12|106.52|104.12|106.52|104.12|0
1652184170000|2022-05-10 12:02:50|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1652184180000|2022-05-10 12:03:00|107.11|104.71|105.99|103.59|107.11|104.71|105.99|103.59|0
1652184190000|2022-05-10 12:03:10|106.05|103.65|105.92|103.52|106.05|103.65|105.92|103.52|0
1652184200000|2022-05-10 12:03:20|105.99|103.59|106.05|103.65|106.05|103.65|105.99|103.59|0
1652184210000|2022-05-10 12:03:30|105.98|103.58|105.98|103.58|106.05|103.65|105.98|103.58|0
1652184220000|2022-05-10 12:03:40|105.92|103.52|105.92|103.52|105.98|103.58|105.92|103.52|0
1652184230000|2022-05-10 12:03:50|106.02|103.62|106.05|103.65|106.05|103.65|106.02|103.62|0
1652184240000|2022-05-10 12:04:00|105.98|103.58|105.92|103.52|106.05|103.65|105.92|103.52|0
1652184250000|2022-05-10 12:04:10|105.85|103.45|105.92|103.52|105.92|103.52|105.85|103.45|0
1652184260000|2022-05-10 12:04:20|105.91|103.51|106.05|103.65|106.05|103.65|105.91|103.51|0
1652184290000|2022-05-10 12:04:50|105.98|103.58|105.98|103.58|105.98|103.58|105.98|103.58|0
1652184300000|2022-05-10 12:05:00|106.05|103.65|105.98|103.58|106.05|103.65|105.98|103.58|0
1652184310000|2022-05-10 12:05:10|105.91|103.51|105.98|103.58|105.98|103.58|105.91|103.51|0
1652184320000|2022-05-10 12:05:20|106.05|103.65|106.05|103.65|106.05|103.65|106.02|103.62|0
1652184330000|2022-05-10 12:05:30|105.98|103.58|105.98|103.58|105.98|103.58|105.98|103.58|0
1652184340000|2022-05-10 12:05:40|105.84|103.44|105.84|103.44|105.91|103.51|105.84|103.44|0
1652184350000|2022-05-10 12:05:50|105.88|103.48|105.91|103.51|105.91|103.51|105.84|103.44|0
1652184360000|2022-05-10 12:06:00|105.84|103.44|105.91|103.51|105.91|103.51|105.84|103.44|0
1652184370000|2022-05-10 12:06:10|105.98|103.58|105.98|103.58|105.98|103.58|105.91|103.51|0
1652184380000|2022-05-10 12:06:20|106.02|103.62|106.02|103.62|106.02|103.62|106.02|103.62|0
1652184390000|2022-05-10 12:06:30|105.98|103.58|105.98|103.58|105.98|103.58|105.98|103.58|0
1652184400000|2022-05-10 12:06:40|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1652184470000|2022-05-10 12:07:50|105.98|103.58|105.98|103.58|105.98|103.58|105.98|103.58|0
1652184480000|2022-05-10 12:08:00|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1652184490000|2022-05-10 12:08:10|106.54|104.14|106.47|104.07|106.54|104.14|106.33|103.93|0
1652184500000|2022-05-10 12:08:20|106.61|104.21|106.96|104.56|106.96|104.56|106.61|104.21|0
1652184510000|2022-05-10 12:08:30|107.03|104.63|107.03|104.63|107.03|104.63|106.96|104.56|0
1652184520000|2022-05-10 12:08:40|106.96|104.56|107.17|104.77|107.17|104.77|106.96|104.56|0
1652184530000|2022-05-10 12:08:50|107.21|104.81|107.31|104.91|107.31|104.91|107.17|104.77|0
1652184540000|2022-05-10 12:09:00|107.24|104.84|107.1|104.7|107.24|104.84|107.03|104.63|0
1652184550000|2022-05-10 12:09:10|107.03|104.63|106.96|104.56|107.03|104.63|106.96|104.56|0
1652184560000|2022-05-10 12:09:20|106.89|104.49|106.75|104.35|106.89|104.49|106.75|104.35|0
1652184570000|2022-05-10 12:09:30|106.82|104.42|106.82|104.42|106.82|104.42|106.75|104.35|0
1652184580000|2022-05-10 12:09:40|106.75|104.35|106.68|104.28|106.75|104.35|106.68|104.28|0
1652184590000|2022-05-10 12:09:50|106.72|104.32|106.61|104.21|106.75|104.35|106.61|104.21|0
1652184600000|2022-05-10 12:10:00|106.68|104.28|106.82|104.42|106.82|104.42|106.68|104.28|0
1652184610000|2022-05-10 12:10:10|106.78|104.38|106.78|104.38|106.78|104.38|106.78|104.38|0
1652184620000|2022-05-10 12:10:20|106.82|104.42|106.75|104.35|106.82|104.42|106.75|104.35|0
1652184630000|2022-05-10 12:10:30|106.89|104.49|106.96|104.56|107.03|104.63|106.89|104.49|0
1652184640000|2022-05-10 12:10:40|107|104.6|106.89|104.49|107|104.6|106.89|104.49|0
1652184650000|2022-05-10 12:10:50|106.92|104.52|107.17|104.77|107.17|104.77|106.92|104.52|0
1652184660000|2022-05-10 12:11:00|107.31|104.91|107.03|104.63|107.31|104.91|107.03|104.63|0
1652184670000|2022-05-10 12:11:10|106.96|104.56|107.03|104.63|107.03|104.63|106.96|104.56|0
1652184680000|2022-05-10 12:11:20|107.1|104.7|107.17|104.77|107.17|104.77|107.1|104.7|0
1652184690000|2022-05-10 12:11:30|107.14|104.74|107.06|104.66|107.14|104.74|107.06|104.66|0
1652184700000|2022-05-10 12:11:40|107.1|104.7|106.96|104.56|107.1|104.7|106.96|104.56|0
1652184710000|2022-05-10 12:11:50|106.89|104.49|107.03|104.63|107.03|104.63|106.89|104.49|0
1652184720000|2022-05-10 12:12:00|107.1|104.7|107.17|104.77|107.17|104.77|107.1|104.7|0
1652184730000|2022-05-10 12:12:10|107.1|104.7|107.24|104.84|107.24|104.84|107.1|104.7|0
1652184740000|2022-05-10 12:12:20|107.31|104.91|107.52|105.12|107.52|105.12|107.31|104.91|0
1652184750000|2022-05-10 12:12:30|107.59|105.19|107.38|104.98|107.59|105.19|107.38|104.98|0
1652184760000|2022-05-10 12:12:40|107.31|104.91|107.35|104.95|107.38|104.98|107.24|104.84|0
1652184770000|2022-05-10 12:12:50|107.45|105.05|107.52|105.12|107.63|105.23|107.45|105.05|0
1652184780000|2022-05-10 12:13:00|107.66|105.26|107.59|105.19|107.66|105.26|107.52|105.12|0
1652184790000|2022-05-10 12:13:10|107.45|105.05|107.45|105.05|107.45|105.05|107.38|104.98|0
1652184800000|2022-05-10 12:13:20|107.42|105.02|107.38|104.98|107.42|105.02|107.38|104.98|0
1652184810000|2022-05-10 12:13:30|107.45|105.05|107.38|104.98|107.45|105.05|107.38|104.98|0
1652184820000|2022-05-10 12:13:40|107.35|104.95|107.1|104.7|107.35|104.95|107.1|104.7|0
1652184830000|2022-05-10 12:13:50|107.13|104.73|107.17|104.77|107.24|104.84|107.1|104.7|0
1652184840000|2022-05-10 12:14:00|107.2|104.8|107.35|104.95|107.35|104.95|107.17|104.77|0
1652184850000|2022-05-10 12:14:10|107.24|104.84|107.38|104.98|107.38|104.98|107.24|104.84|0
1652184860000|2022-05-10 12:14:20|107.31|104.91|107.17|104.77|107.31|104.91|107.17|104.77|0
1652184870000|2022-05-10 12:14:30|107.24|104.84|107.38|104.98|107.38|104.98|107.24|104.84|0
1652184880000|2022-05-10 12:14:40|107.34|104.94|107.45|105.05|107.45|105.05|107.34|104.94|0
1652184890000|2022-05-10 12:14:50|107.42|105.02|107.45|105.05|107.45|105.05|107.42|105.02|0
1652184900000|2022-05-10 12:15:00|107.52|105.12|107.38|104.98|107.52|105.12|107.38|104.98|0
1652184910000|2022-05-10 12:15:10|107.34|104.94|107.24|104.84|107.38|104.98|107.24|104.84|0
1652184920000|2022-05-10 12:15:20|107.17|104.77|107.1|104.7|107.17|104.77|107.1|104.7|0
1652184930000|2022-05-10 12:15:30|107.17|104.77|107.17|104.77|107.24|104.84|107.1|104.7|0
1652184940000|2022-05-10 12:15:40|107.24|104.84|107.17|104.77|107.24|104.84|107.17|104.77|0
1652184950000|2022-05-10 12:15:50|107.2|104.8|107.1|104.7|107.2|104.8|107.1|104.7|0
1652184960000|2022-05-10 12:16:00|106.96|104.56|106.92|104.52|106.96|104.56|106.92|104.52|0
1652184970000|2022-05-10 12:16:10|106.89|104.49|106.89|104.49|106.89|104.49|106.85|104.45|0
1652184980000|2022-05-10 12:16:20|106.78|104.38|106.96|104.56|106.96|104.56|106.78|104.38|0
1652184990000|2022-05-10 12:16:30|107.03|104.63|107.1|104.7|107.1|104.7|106.99|104.59|0
1652185000000|2022-05-10 12:16:40|107.06|104.66|107.1|104.7|107.1|104.7|107.06|104.66|0
1652185010000|2022-05-10 12:16:50|107.24|104.84|107.38|104.98|107.41|105.01|107.24|104.84|0
1652185020000|2022-05-10 12:17:00|107.45|105.05|107.38|104.98|107.45|105.05|107.38|104.98|0
1652185030000|2022-05-10 12:17:10|107.31|104.91|107.24|104.84|107.31|104.91|107.24|104.84|0
1652185040000|2022-05-10 12:17:20|107.2|104.8|107.31|104.91|107.31|104.91|107.2|104.8|0
1652185050000|2022-05-10 12:17:30|107.38|104.98|107.34|104.94|107.38|104.98|107.34|104.94|0
1652185060000|2022-05-10 12:17:40|107.31|104.91|107.38|104.98|107.38|104.98|107.17|104.77|0
1652185070000|2022-05-10 12:17:50|107.45|105.05|107.31|104.91|107.45|105.05|107.31|104.91|0
1652185080000|2022-05-10 12:18:00|107.38|104.98|107.1|104.7|107.38|104.98|107.1|104.7|0
1652185090000|2022-05-10 12:18:10|107.24|104.84|107.24|104.84|107.24|104.84|107.17|104.77|0
1652185100000|2022-05-10 12:18:20|107.17|104.77|107.24|104.84|107.24|104.84|107.1|104.7|0
1652185110000|2022-05-10 12:18:30|107.17|104.77|107.1|104.7|107.17|104.77|107.1|104.7|0
1652185120000|2022-05-10 12:18:40|107.17|104.77|107.38|104.98|107.38|104.98|107.1|104.7|0
1652185140000|2022-05-10 12:19:00|107.45|105.05|107.66|105.26|107.66|105.26|107.45|105.05|0
1652185150000|2022-05-10 12:19:10|107.73|105.33|107.77|105.37|107.77|105.37|107.73|105.33|0
1652185160000|2022-05-10 12:19:20|107.73|105.33|107.8|105.4|107.8|105.4|107.73|105.33|0
1652185170000|2022-05-10 12:19:30|108.08|105.68|107.87|105.47|108.08|105.68|107.87|105.47|0
1652185180000|2022-05-10 12:19:40|107.94|105.54|107.87|105.47|107.94|105.54|107.87|105.47|0
1652185190000|2022-05-10 12:19:50|107.91|105.51|107.94|105.54|108.01|105.61|107.91|105.51|0
1652185200000|2022-05-10 12:20:00|108.05|105.65|107.94|105.54|108.05|105.65|107.87|105.47|0
1652185210000|2022-05-10 12:20:10|107.87|105.47|108.01|105.61|108.01|105.61|107.87|105.47|0
1652185220000|2022-05-10 12:20:20|108.08|105.68|108.01|105.61|108.08|105.68|107.94|105.54|0
1652185230000|2022-05-10 12:20:30|107.98|105.58|108.01|105.61|108.01|105.61|107.87|105.47|0
1652185240000|2022-05-10 12:20:40|107.94|105.54|107.87|105.47|108.01|105.61|107.87|105.47|0
1652185250000|2022-05-10 12:20:50|107.8|105.4|107.8|105.4|107.8|105.4|107.8|105.4|0
1652185260000|2022-05-10 12:21:00|107.94|105.54|107.91|105.51|107.94|105.54|107.87|105.47|0
1652185270000|2022-05-10 12:21:10|107.8|105.4|107.91|105.51|107.91|105.51|107.8|105.4|0
1652185280000|2022-05-10 12:21:20|107.94|105.54|107.52|105.12|107.94|105.54|107.52|105.12|0
1652185290000|2022-05-10 12:21:30|107.59|105.19|107.52|105.12|107.59|105.19|107.52|105.12|0
1652185300000|2022-05-10 12:21:40|107.38|104.98|107.52|105.12|107.52|105.12|107.38|104.98|0
1652185310000|2022-05-10 12:21:50|107.45|105.05|107.48|105.08|107.52|105.12|107.45|105.05|0
1652185320000|2022-05-10 12:22:00|107.45|105.05|107.52|105.12|107.59|105.19|107.45|105.05|0
1652185340000|2022-05-10 12:22:20|107.59|105.19|107.45|105.05|107.59|105.19|107.45|105.05|0
1652185350000|2022-05-10 12:22:30|107.52|105.12|107.8|105.4|107.8|105.4|107.52|105.12|0
1652185360000|2022-05-10 12:22:40|107.73|105.33|107.66|105.26|107.8|105.4|107.66|105.26|0
1652185370000|2022-05-10 12:22:50|107.59|105.19|107.48|105.08|107.59|105.19|107.48|105.08|0
1652185380000|2022-05-10 12:23:00|107.52|105.12|107.52|105.12|107.59|105.19|107.52|105.12|0
1652185390000|2022-05-10 12:23:10|107.59|105.19|107.66|105.26|107.66|105.26|107.59|105.19|0
1652185400000|2022-05-10 12:23:20|107.62|105.22|107.52|105.12|107.62|105.22|107.52|105.12|0
1652185410000|2022-05-10 12:23:30|107.45|105.05|107.45|105.05|107.48|105.08|107.45|105.05|0
1652185420000|2022-05-10 12:23:40|107.9|105.5|107.9|105.5|107.93|105.53|107.83|105.43|0
1652185430000|2022-05-10 12:23:50|107.86|105.46|107.86|105.46|107.86|105.46|107.86|105.46|0
1652185440000|2022-05-10 12:24:00|106.84|104.44|106.98|104.58|106.98|104.58|106.84|104.44|0
1652185450000|2022-05-10 12:24:10|107.05|104.65|106.98|104.58|107.05|104.65|106.98|104.58|0
1652185460000|2022-05-10 12:24:20|106.91|104.51|106.77|104.37|106.91|104.51|106.77|104.37|0
1652185470000|2022-05-10 12:24:30|106.73|104.33|106.73|104.33|106.77|104.37|106.73|104.33|0
1652185480000|2022-05-10 12:24:40|106.77|104.37|106.77|104.37|106.84|104.44|106.77|104.37|0
1652185490000|2022-05-10 12:24:50|106.7|104.3|106.7|104.3|106.7|104.3|106.7|104.3|0
1652185500000|2022-05-10 12:25:00|106.77|104.37|108.11|105.71|108.11|105.71|106.77|104.37|0
1652185520000|2022-05-10 12:25:20|108.04|105.64|108.04|105.64|108.04|105.64|108|105.6|0
1652185530000|2022-05-10 12:25:30|108.11|105.71|108.18|105.78|108.18|105.78|108.11|105.71|0
1652185540000|2022-05-10 12:25:40|108.11|105.71|108.14|105.74|108.14|105.74|108.11|105.71|0
1652185550000|2022-05-10 12:25:50|108.11|105.71|107.83|105.43|108.11|105.71|107.83|105.43|0
1652185560000|2022-05-10 12:26:00|107.79|105.39|107.69|105.29|107.79|105.39|107.69|105.29|0
1652185570000|2022-05-10 12:26:10|107.61|105.21|107.69|105.29|107.69|105.29|107.54|105.14|0
1652185580000|2022-05-10 12:26:20|107.65|105.25|107.83|105.43|107.83|105.43|107.65|105.25|0
1652185590000|2022-05-10 12:26:30|107.9|105.5|108.11|105.71|108.25|105.85|107.9|105.5|0
1652185600000|2022-05-10 12:26:40|108.18|105.78|108.11|105.71|108.18|105.78|108.04|105.64|0
1652185610000|2022-05-10 12:26:50|107.97|105.57|107.68|105.28|107.97|105.57|107.68|105.28|0
1652185620000|2022-05-10 12:27:00|107.65|105.25|107.76|105.36|107.76|105.36|107.65|105.25|0
1652185630000|2022-05-10 12:27:10|107.83|105.43|108.04|105.64|108.04|105.64|107.76|105.36|0
1652185640000|2022-05-10 12:27:20|108.11|105.71|107.97|105.57|108.11|105.71|107.93|105.53|0
1652185650000|2022-05-10 12:27:30|107.9|105.5|107.9|105.5|107.97|105.57|107.9|105.5|0
1652185660000|2022-05-10 12:27:40|108|105.6|107.83|105.43|108|105.6|107.83|105.43|0
1652185670000|2022-05-10 12:27:50|107.75|105.35|107.83|105.43|107.83|105.43|107.75|105.35|0
1652185680000|2022-05-10 12:28:00|107.97|105.57|107.9|105.5|107.97|105.57|107.9|105.5|0
1652185690000|2022-05-10 12:28:10|107.86|105.46|108.18|105.78|108.18|105.78|107.86|105.46|0
1652185700000|2022-05-10 12:28:20|108.11|105.71|108.14|105.74|108.14|105.74|108.11|105.71|0
1652185710000|2022-05-10 12:28:30|108.11|105.71|108.18|105.78|108.18|105.78|108.11|105.71|0
1652185720000|2022-05-10 12:28:40|108.32|105.92|108.25|105.85|108.32|105.92|108.18|105.78|0
1652185730000|2022-05-10 12:28:50|108.21|105.81|108.18|105.78|108.21|105.81|108.18|105.78|0
1652185740000|2022-05-10 12:29:00|108.25|105.85|108.32|105.92|108.32|105.92|108.25|105.85|0
1652185750000|2022-05-10 12:29:10|108.18|105.78|108.11|105.71|108.18|105.78|108.11|105.71|0
1652185760000|2022-05-10 12:29:20|108.25|105.85|108.46|106.06|108.46|106.06|108.25|105.85|0
1652185770000|2022-05-10 12:29:30|108.6|106.2|108.46|106.06|108.6|106.2|108.46|106.06|0
1652185780000|2022-05-10 12:29:40|108.35|105.95|108.53|106.13|108.53|106.13|108.35|105.95|0
1652185790000|2022-05-10 12:29:50|108.46|106.06|108.46|106.06|108.53|106.13|108.46|106.06|0
1652185800000|2022-05-10 12:30:00|108.39|105.99|108.25|105.85|108.39|105.99|108.18|105.78|0
1652185810000|2022-05-10 12:30:10|108.04|105.64|108.18|105.78|108.18|105.78|108.04|105.64|0
1652185820000|2022-05-10 12:30:20|108.11|105.71|108.25|105.85|108.25|105.85|108.11|105.71|0
1652185830000|2022-05-10 12:30:30|108.32|105.92|108.18|105.78|108.35|105.95|108.18|105.78|0
1652185840000|2022-05-10 12:30:40|108.07|105.67|107.97|105.57|108.11|105.71|107.97|105.57|0
1652185850000|2022-05-10 12:30:50|107.93|105.53|108.11|105.71|108.11|105.71|107.89|105.49|0
1652185860000|2022-05-10 12:31:00|108.25|105.85|108.32|105.92|108.39|105.99|108.25|105.85|0
1652185870000|2022-05-10 12:31:10|108.39|105.99|108.46|106.06|108.46|106.06|108.39|105.99|0
1652185880000|2022-05-10 12:31:20|108.6|106.2|109.24|106.84|109.24|106.84|108.6|106.2|0
1652185890000|2022-05-10 12:31:30|109.06|106.66|109.24|106.84|109.24|106.84|109.06|106.66|0
1652185900000|2022-05-10 12:31:40|109.31|106.91|109.38|106.98|109.38|106.98|109.31|106.91|0
1652185910000|2022-05-10 12:31:50|109.31|106.91|109.38|106.98|109.38|106.98|109.31|106.91|0
1652185920000|2022-05-10 12:32:00|109.24|106.84|109.31|106.91|109.31|106.91|109.24|106.84|0
1652185930000|2022-05-10 12:32:10|109.24|106.84|109.31|106.91|109.38|106.98|109.24|106.84|0
1652185940000|2022-05-10 12:32:20|109.38|106.98|109.38|106.98|109.38|106.98|109.31|106.91|0
1652185950000|2022-05-10 12:32:30|109.24|106.84|109.17|106.77|109.24|106.84|109.17|106.77|0
1652185960000|2022-05-10 12:32:40|109.1|106.7|109.17|106.77|109.17|106.77|109.1|106.7|0
1652185970000|2022-05-10 12:32:50|109.24|106.84|109.31|106.91|109.31|106.91|109.24|106.84|0
1652185980000|2022-05-10 12:33:00|109.27|106.87|109.17|106.77|109.31|106.91|109.17|106.77|0
1652185990000|2022-05-10 12:33:10|109.03|106.63|108.95|106.55|109.03|106.63|108.88|106.48|0
1652186000000|2022-05-10 12:33:20|108.88|106.48|108.6|106.2|108.88|106.48|108.6|106.2|0
1652186010000|2022-05-10 12:33:30|108.53|106.13|108.46|106.06|108.53|106.13|108.46|106.06|0
1652186020000|2022-05-10 12:33:40|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1652186030000|2022-05-10 12:33:50|108.39|105.99|108.32|105.92|108.39|105.99|108.32|105.92|0
1652186040000|2022-05-10 12:34:00|108.39|105.99|108.46|106.06|108.46|106.06|108.39|105.99|0
1652186050000|2022-05-10 12:34:10|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1652186060000|2022-05-10 12:34:20|108.46|106.06|108.46|106.06|108.53|106.13|108.46|106.06|0
1652186070000|2022-05-10 12:34:30|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1652186080000|2022-05-10 12:34:40|108.46|106.06|108.53|106.13|108.53|106.13|108.46|106.06|0
1652186090000|2022-05-10 12:34:50|108.6|106.2|108.6|106.2|108.67|106.27|108.6|106.2|0
1652186100000|2022-05-10 12:35:00|108.67|106.27|108.74|106.34|108.81|106.41|108.67|106.27|0
1652186110000|2022-05-10 12:35:10|108.6|106.2|108.56|106.16|108.6|106.2|108.56|106.16|0
1652186120000|2022-05-10 12:35:20|108.6|106.2|108.67|106.27|108.7|106.3|108.6|106.2|0
1652186130000|2022-05-10 12:35:30|108.6|106.2|108.67|106.27|108.67|106.27|108.6|106.2|0
1652186140000|2022-05-10 12:35:40|108.7|106.3|108.67|106.27|108.7|106.3|108.6|106.2|0
1652186150000|2022-05-10 12:35:50|108.74|106.34|108.74|106.34|108.81|106.41|108.74|106.34|0
1652186160000|2022-05-10 12:36:00|108.81|106.41|109.17|106.77|109.17|106.77|108.81|106.41|0
1652186170000|2022-05-10 12:36:10|109.24|106.84|109.1|106.7|109.24|106.84|109.1|106.7|0
1652186180000|2022-05-10 12:36:20|109.17|106.77|109.1|106.7|109.17|106.77|109.1|106.7|0
1652186190000|2022-05-10 12:36:30|109.02|106.62|109.1|106.7|109.1|106.7|109.02|106.62|0
1652186200000|2022-05-10 12:36:40|109.02|106.62|109.24|106.84|109.24|106.84|109.02|106.62|0
1652186210000|2022-05-10 12:36:50|109.31|106.91|109.38|106.98|109.38|106.98|109.31|106.91|0
1652186220000|2022-05-10 12:37:00|109.95|107.55|110.09|107.69|110.09|107.69|109.95|107.55|0
1652186230000|2022-05-10 12:37:10|110.16|107.76|110.02|107.62|110.16|107.76|109.95|107.55|0
1652186240000|2022-05-10 12:37:20|110.31|107.91|110.59|108.19|110.67|108.27|110.31|107.91|0
1652186250000|2022-05-10 12:37:30|110.67|108.27|110.52|108.12|110.67|108.27|110.52|108.12|0
1652186260000|2022-05-10 12:37:40|110.63|108.23|110.24|107.84|110.67|108.27|110.24|107.84|0
1652186270000|2022-05-10 12:37:50|110.38|107.98|110.24|107.84|110.38|107.98|110.24|107.84|0
1652186280000|2022-05-10 12:38:00|110.31|107.91|110.24|107.84|110.31|107.91|110.24|107.84|0
1652186290000|2022-05-10 12:38:10|110.38|107.98|110.31|107.91|110.38|107.98|110.31|107.91|0
1652186300000|2022-05-10 12:38:20|110.24|107.84|110.52|108.12|110.52|108.12|110.24|107.84|0
1652186310000|2022-05-10 12:38:30|110.45|108.05|110.59|108.19|110.63|108.23|110.45|108.05|0
1652186320000|2022-05-10 12:38:40|110.67|108.27|110.81|108.41|110.81|108.41|110.67|108.27|0
1652186330000|2022-05-10 12:38:50|110.74|108.34|110.59|108.19|110.74|108.34|110.59|108.19|0
1652186340000|2022-05-10 12:39:00|110.74|108.34|110.95|108.55|110.95|108.55|110.74|108.34|0
1652186350000|2022-05-10 12:39:10|111.02|108.62|110.81|108.41|111.02|108.62|110.81|108.41|0
1652186360000|2022-05-10 12:39:20|110.74|108.34|110.81|108.41|110.88|108.48|110.74|108.34|0
1652186370000|2022-05-10 12:39:30|110.74|108.34|111.02|108.62|111.02|108.62|110.74|108.34|0
1652186380000|2022-05-10 12:39:40|110.95|108.55|110.95|108.55|110.95|108.55|110.91|108.51|0
1652186390000|2022-05-10 12:39:50|111.02|108.62|111.02|108.62|111.02|108.62|111.02|108.62|0
1652186400000|2022-05-10 12:40:00|111.1|108.7|110.95|108.55|111.13|108.73|110.95|108.55|0
1652186410000|2022-05-10 12:40:10|110.88|108.48|110.74|108.34|110.91|108.51|110.74|108.34|0
1652186420000|2022-05-10 12:40:20|110.66|108.26|110.52|108.12|110.66|108.26|110.45|108.05|0
1652186430000|2022-05-10 12:40:30|110.45|108.05|110.38|107.98|110.45|108.05|110.38|107.98|0
1652186440000|2022-05-10 12:40:40|110.45|108.05|110.45|108.05|110.52|108.12|110.45|108.05|0
1652186450000|2022-05-10 12:40:50|110.52|108.12|110.45|108.05|110.52|108.12|110.45|108.05|0
1652186460000|2022-05-10 12:41:00|110.59|108.19|111.1|108.7|111.17|108.77|110.59|108.19|0
1652186470000|2022-05-10 12:41:10|110.88|108.48|110.74|108.34|110.88|108.48|110.74|108.34|0
1652186480000|2022-05-10 12:41:20|110.95|108.55|110.88|108.48|110.95|108.55|110.88|108.48|0
1652186490000|2022-05-10 12:41:30|110.77|108.37|110.74|108.34|110.77|108.37|110.74|108.34|0
1652186500000|2022-05-10 12:41:40|110.66|108.26|110.88|108.48|111.02|108.62|110.66|108.26|0
1652186510000|2022-05-10 12:41:50|111.02|108.62|111.17|108.77|111.17|108.77|111.02|108.62|0
1652186520000|2022-05-10 12:42:00|111.1|108.7|111.24|108.84|111.24|108.84|111.1|108.7|0
1652186530000|2022-05-10 12:42:10|111.1|108.7|111.17|108.77|111.17|108.77|111.09|108.69|0
1652186540000|2022-05-10 12:42:20|111.24|108.84|111.31|108.91|111.38|108.98|111.24|108.84|0
1652186550000|2022-05-10 12:42:30|110.95|108.55|111.02|108.62|111.09|108.69|110.95|108.55|0
1652186560000|2022-05-10 12:42:40|111.09|108.69|111.02|108.62|111.09|108.69|111.02|108.62|0
1652186570000|2022-05-10 12:42:50|110.95|108.55|110.74|108.34|110.95|108.55|110.74|108.34|0
1652186580000|2022-05-10 12:43:00|110.52|108.12|110.38|107.98|110.52|108.12|110.38|107.98|0
1652186590000|2022-05-10 12:43:10|110.34|107.94|110.38|107.98|110.52|108.12|110.31|107.91|0
1652186600000|2022-05-10 12:43:20|110.52|108.12|110.45|108.05|110.52|108.12|110.41|108.01|0
1652186610000|2022-05-10 12:43:30|110.66|108.26|110.74|108.34|110.74|108.34|110.66|108.26|0
1652186620000|2022-05-10 12:43:40|110.66|108.26|110.74|108.34|110.74|108.34|110.63|108.23|0
1652186630000|2022-05-10 12:43:50|110.66|108.26|110.45|108.05|110.74|108.34|110.45|108.05|0
1652186640000|2022-05-10 12:44:00|110.38|107.98|110.23|107.83|110.38|107.98|110.23|107.83|0
1652186650000|2022-05-10 12:44:10|110.16|107.76|110.23|107.83|110.31|107.91|110.16|107.76|0
1652186660000|2022-05-10 12:44:20|110.16|107.76|110.16|107.76|110.23|107.83|110.16|107.76|0
1652186670000|2022-05-10 12:44:30|110.23|107.83|110.23|107.83|110.23|107.83|110.16|107.76|0
1652186680000|2022-05-10 12:44:40|110.16|107.76|110.3|107.9|110.3|107.9|110.16|107.76|0
1652186690000|2022-05-10 12:44:50|110.23|107.83|110.23|107.83|110.23|107.83|110.23|107.83|0
1652186700000|2022-05-10 12:45:00|110.2|107.8|110.16|107.76|110.2|107.8|110.16|107.76|0
1652186710000|2022-05-10 12:45:10|110.2|107.8|110.23|107.83|110.23|107.83|110.2|107.8|0
1652186720000|2022-05-10 12:45:20|110.27|107.87|110.2|107.8|110.27|107.87|110.16|107.76|0
1652186730000|2022-05-10 12:45:30|110.12|107.72|110.09|107.69|110.16|107.76|110.02|107.62|0
1652186740000|2022-05-10 12:45:40|110.16|107.76|110.23|107.83|110.23|107.83|110.16|107.76|0
1652186750000|2022-05-10 12:45:50|110.2|107.8|109.98|107.58|110.2|107.8|109.98|107.58|0
1652186760000|2022-05-10 12:46:00|109.88|107.48|110.09|107.69|110.09|107.69|109.88|107.48|0
1652186770000|2022-05-10 12:46:10|110.02|107.62|110.16|107.76|110.16|107.76|110.02|107.62|0
1652186780000|2022-05-10 12:46:20|110.23|107.83|110.3|107.9|110.3|107.9|110.2|107.8|0
1652186790000|2022-05-10 12:46:30|110.23|107.83|110.2|107.8|110.23|107.83|110.16|107.76|0
1652186800000|2022-05-10 12:46:40|110.23|107.83|110.23|107.83|110.23|107.83|110.09|107.69|0
1652186810000|2022-05-10 12:46:50|110.3|107.9|110.38|107.98|110.38|107.98|110.3|107.9|0
1652186820000|2022-05-10 12:47:00|110.52|108.12|110.3|107.9|110.52|108.12|110.3|107.9|0
1652186840000|2022-05-10 12:47:20|110.45|108.05|110.38|107.98|110.45|108.05|110.38|107.98|0
1652186850000|2022-05-10 12:47:30|110.45|108.05|110.73|108.33|110.73|108.33|110.45|108.05|0
1652186860000|2022-05-10 12:47:40|110.59|108.19|110.66|108.26|110.66|108.26|110.59|108.19|0
1652186870000|2022-05-10 12:47:50|110.55|108.15|110.59|108.19|110.66|108.26|110.52|108.12|0
1652186880000|2022-05-10 12:48:00|110.52|108.12|110.59|108.19|110.59|108.19|110.52|108.12|0
1652186890000|2022-05-10 12:48:10|110.02|107.62|110.02|107.62|110.02|107.62|110.02|107.62|0
1652186900000|2022-05-10 12:48:20|109.8|107.4|109.95|107.55|109.95|107.55|109.8|107.4|0
1652186910000|2022-05-10 12:48:30|109.98|107.58|109.8|107.4|110.02|107.62|109.8|107.4|0
1652186920000|2022-05-10 12:48:40|109.84|107.44|109.87|107.47|109.87|107.47|109.8|107.4|0
1652186930000|2022-05-10 12:48:50|109.8|107.4|109.69|107.29|109.87|107.47|109.66|107.26|0
1652186940000|2022-05-10 12:49:00|109.66|107.26|110.02|107.62|110.02|107.62|109.66|107.26|0
1652186950000|2022-05-10 12:49:10|110.09|107.69|110.12|107.72|110.12|107.72|110.02|107.62|0
1652186960000|2022-05-10 12:49:20|110.16|107.76|110.23|107.83|110.23|107.83|110.16|107.76|0
1652186970000|2022-05-10 12:49:30|110.16|107.76|110.09|107.69|110.16|107.76|110.09|107.69|0
1652186980000|2022-05-10 12:49:40|110.16|107.76|110.09|107.69|110.16|107.76|110.09|107.69|0
1652186990000|2022-05-10 12:49:50|110.02|107.62|109.95|107.55|110.02|107.62|109.95|107.55|0
1652187000000|2022-05-10 12:50:00|110.02|107.62|109.95|107.55|110.02|107.62|109.87|107.47|0
1652187010000|2022-05-10 12:50:10|110.02|107.62|109.95|107.55|110.02|107.62|109.91|107.51|0
1652187020000|2022-05-10 12:50:20|110.09|107.69|110.16|107.76|110.23|107.83|110.09|107.69|0
1652187030000|2022-05-10 12:50:30|110.23|107.83|110.16|107.76|110.3|107.9|110.16|107.76|0
1652187040000|2022-05-10 12:50:40|110.23|107.83|110.3|107.9|110.3|107.9|110.23|107.83|0
1652187050000|2022-05-10 12:50:50|110.02|107.62|110.23|107.83|110.23|107.83|110.02|107.62|0
1652187060000|2022-05-10 12:51:00|110.16|107.76|110.37|107.97|110.37|107.97|110.16|107.76|0
1652187070000|2022-05-10 12:51:10|110.34|107.94|110.59|108.19|110.59|108.19|110.34|107.94|0
1652187080000|2022-05-10 12:51:20|110.55|108.15|110.52|108.12|110.59|108.19|110.52|108.12|0
1652187090000|2022-05-10 12:51:30|110.59|108.19|110.52|108.12|110.59|108.19|110.45|108.05|0
1652187100000|2022-05-10 12:51:40|110.37|107.97|110.59|108.19|110.59|108.19|110.37|107.97|0
1652187110000|2022-05-10 12:51:50|110.37|107.97|110.3|107.9|110.45|108.05|110.3|107.9|0
1652187120000|2022-05-10 12:52:00|110.16|107.76|110.37|107.97|110.37|107.97|110.16|107.76|0
1652187130000|2022-05-10 12:52:10|110.3|107.9|110.23|107.83|110.37|107.97|110.23|107.83|0
1652187140000|2022-05-10 12:52:20|110.16|107.76|109.94|107.54|110.16|107.76|109.94|107.54|0
1652187150000|2022-05-10 12:52:30|109.87|107.47|110.16|107.76|110.16|107.76|109.87|107.47|0
1652187160000|2022-05-10 12:52:40|110.23|107.83|110.45|108.05|110.45|108.05|110.23|107.83|0
1652187170000|2022-05-10 12:52:50|110.73|108.33|111.09|108.69|111.09|108.69|110.73|108.33|0
1652187180000|2022-05-10 12:53:00|110.95|108.55|111.31|108.91|111.31|108.91|110.95|108.55|0
1652187190000|2022-05-10 12:53:10|111.38|108.98|111.16|108.76|111.38|108.98|111.16|108.76|0
1652187200000|2022-05-10 12:53:20|111.23|108.83|111.23|108.83|111.23|108.83|111.16|108.76|0
1652187210000|2022-05-10 12:53:30|111.31|108.91|111.38|108.98|111.38|108.98|111.23|108.83|0
1652187220000|2022-05-10 12:53:40|111.31|108.91|111.52|109.12|111.6|109.2|111.31|108.91|0
1652187230000|2022-05-10 12:53:50|111.56|109.16|111.81|109.41|111.81|109.41|111.56|109.16|0
1652187240000|2022-05-10 12:54:00|111.67|109.27|112.25|109.85|112.25|109.85|111.67|109.27|0
1652187250000|2022-05-10 12:54:10|111.96|109.56|112.03|109.63|112.1|109.7|111.96|109.56|0
1652187260000|2022-05-10 12:54:20|112.1|109.7|112.32|109.92|112.39|109.99|112.1|109.7|0
1652187270000|2022-05-10 12:54:30|112.46|110.06|112.32|109.92|112.46|110.06|112.32|109.92|0
1652187280000|2022-05-10 12:54:40|112.25|109.85|112.25|109.85|112.32|109.92|112.25|109.85|0
1652187290000|2022-05-10 12:54:50|112.32|109.92|112.35|109.95|112.35|109.95|112.32|109.92|0
1652187300000|2022-05-10 12:55:00|112.32|109.92|112.54|110.14|112.54|110.14|112.32|109.92|0
1652187310000|2022-05-10 12:55:10|112.46|110.06|112.32|109.92|112.46|110.06|112.32|109.92|0
1652187320000|2022-05-10 12:55:20|112.46|110.06|112.39|109.99|112.46|110.06|112.39|109.99|0
1652187330000|2022-05-10 12:55:30|112.32|109.92|112.17|109.77|112.39|109.99|112.17|109.77|0
1652187340000|2022-05-10 12:55:40|112.03|109.63|111.88|109.48|112.1|109.7|111.88|109.48|0
1652187350000|2022-05-10 12:55:50|111.96|109.56|111.96|109.56|112.1|109.7|111.96|109.56|0
1652187360000|2022-05-10 12:56:00|112.03|109.63|112.17|109.77|112.24|109.84|112.03|109.63|0
1652187370000|2022-05-10 12:56:10|112.24|109.84|112.39|109.99|112.39|109.99|112.24|109.84|0
1652187380000|2022-05-10 12:56:20|112.53|110.13|112.68|110.28|112.68|110.28|112.53|110.13|0
1652187390000|2022-05-10 12:56:30|112.75|110.35|113.04|110.64|113.04|110.64|112.75|110.35|0
1652187400000|2022-05-10 12:56:40|113.12|110.72|113.19|110.79|113.19|110.79|113.12|110.72|0
1652187410000|2022-05-10 12:56:50|113.33|110.93|113.12|110.72|113.33|110.93|113.12|110.72|0
1652187420000|2022-05-10 12:57:00|113.26|110.86|113.12|110.72|113.33|110.93|113.12|110.72|0
1652187430000|2022-05-10 12:57:10|113.04|110.64|113.04|110.64|113.12|110.72|113.04|110.64|0
1652187440000|2022-05-10 12:57:20|112.97|110.57|113.12|110.72|113.12|110.72|112.9|110.5|0
1652187450000|2022-05-10 12:57:30|113.04|110.64|113.3|110.9|113.3|110.9|113.04|110.64|0
1652187460000|2022-05-10 12:57:40|113.04|110.64|113.19|110.79|113.19|110.79|113.04|110.64|0
1652187470000|2022-05-10 12:57:50|113.12|110.72|113.12|110.72|113.19|110.79|113.12|110.72|0
1652187480000|2022-05-10 12:58:00|113.19|110.79|113.26|110.86|113.26|110.86|113.12|110.72|0
1652187490000|2022-05-10 12:58:10|113.19|110.79|113.04|110.64|113.19|110.79|113.04|110.64|0
1652187500000|2022-05-10 12:58:20|113.19|110.79|113.33|110.93|113.33|110.93|113.19|110.79|0
1652187510000|2022-05-10 12:58:30|113.37|110.97|113.41|111.01|113.41|111.01|113.33|110.93|0
1652187520000|2022-05-10 12:58:40|113.26|110.86|113.63|111.23|113.63|111.23|113.26|110.86|0
1652187530000|2022-05-10 12:58:50|113.77|111.37|113.55|111.15|113.77|111.37|113.55|111.15|0
1652187540000|2022-05-10 12:59:00|113.48|111.08|113.63|111.23|113.63|111.23|113.48|111.08|0
1652187550000|2022-05-10 12:59:10|113.59|111.19|113.7|111.3|113.7|111.3|113.48|111.08|0
1652187560000|2022-05-10 12:59:20|113.77|111.37|113.41|111.01|113.77|111.37|113.41|111.01|0
1652187570000|2022-05-10 12:59:30|113.55|111.15|113.48|111.08|113.55|111.15|113.48|111.08|0
1652187580000|2022-05-10 12:59:40|113.41|111.01|113.41|111.01|113.48|111.08|113.41|111.01|0
1652187590000|2022-05-10 12:59:50|113.26|110.86|113.22|110.82|113.26|110.86|113.22|110.82|0
1652187600000|2022-05-10 13:00:00|113.33|110.93|113.48|111.08|113.48|111.08|113.33|110.93|0
1652187610000|2022-05-10 13:00:10|113.41|111.01|113.26|110.86|113.55|111.15|113.26|110.86|0
1652187620000|2022-05-10 13:00:20|113.33|110.93|113.55|111.15|113.55|111.15|113.33|110.93|0
1652187630000|2022-05-10 13:00:30|113.63|111.23|113.48|111.08|113.7|111.3|113.48|111.08|0
1652187640000|2022-05-10 13:00:40|113.41|111.01|113.48|111.08|113.48|111.08|113.41|111.01|0
1652187650000|2022-05-10 13:00:50|113.55|111.15|113.51|111.11|113.55|111.15|113.51|111.11|0
1652187660000|2022-05-10 13:01:00|113.48|111.08|113.48|111.08|113.55|111.15|113.48|111.08|0
1652187670000|2022-05-10 13:01:10|113.55|111.15|113.48|111.08|113.55|111.15|113.48|111.08|0
1652187680000|2022-05-10 13:01:20|113.55|111.15|113.55|111.15|113.55|111.15|113.55|111.15|0
1652187690000|2022-05-10 13:01:30|113.48|111.08|113.48|111.08|113.48|111.08|113.48|111.08|0
1652187700000|2022-05-10 13:01:40|113.55|111.15|113.48|111.08|113.55|111.15|113.48|111.08|0
1652187710000|2022-05-10 13:01:50|113.55|111.15|114.03|111.63|114.03|111.63|113.55|111.15|0
1652187720000|2022-05-10 13:02:00|114.14|111.74|114.5|112.1|114.5|112.1|114.14|111.74|0
1652187730000|2022-05-10 13:02:10|114.8|112.4|114.65|112.25|114.8|112.4|114.65|112.25|0
1652187740000|2022-05-10 13:02:20|114.5|112.1|114.58|112.18|114.58|112.18|114.5|112.1|0
1652187750000|2022-05-10 13:02:30|114.5|112.1|114.43|112.03|114.58|112.18|114.43|112.03|0
1652187760000|2022-05-10 13:02:40|114.47|112.07|114.65|112.25|114.65|112.25|114.47|112.07|0
1652187770000|2022-05-10 13:02:50|114.69|112.29|114.8|112.4|114.8|112.4|114.65|112.25|0
1652187780000|2022-05-10 13:03:00|114.87|112.47|114.87|112.47|114.94|112.54|114.87|112.47|0
1652187790000|2022-05-10 13:03:10|114.94|112.54|114.87|112.47|114.94|112.54|114.87|112.47|0
1652187800000|2022-05-10 13:03:20|117.54|115.14|114.13|111.73|117.54|115.14|114.13|111.73|0
1652187810000|2022-05-10 13:03:30|114.05|111.65|114.13|111.73|114.13|111.73|114.05|111.65|0
1652187820000|2022-05-10 13:03:40|114.2|111.8|114.05|111.65|114.2|111.8|114.05|111.65|0
1652187830000|2022-05-10 13:03:50|114.13|111.73|114.13|111.73|114.2|111.8|114.13|111.73|0
1652187840000|2022-05-10 13:04:00|114.2|111.8|114.13|111.73|114.2|111.8|114.13|111.73|0
1652187850000|2022-05-10 13:04:10|114.2|111.8|113.98|111.58|114.2|111.8|113.98|111.58|0
1652187860000|2022-05-10 13:04:20|113.91|111.51|114.05|111.65|114.05|111.65|113.91|111.51|0
1652187870000|2022-05-10 13:04:30|113.98|111.58|114.27|111.87|114.35|111.95|113.98|111.58|0
1652187880000|2022-05-10 13:04:40|114.57|112.17|114.49|112.09|114.57|112.17|114.49|112.09|0
1652187890000|2022-05-10 13:04:50|114.57|112.17|114.49|112.09|114.57|112.17|114.49|112.09|0
1652187900000|2022-05-10 13:05:00|114.42|112.02|114.49|112.09|114.57|112.17|114.42|112.02|0
1652187910000|2022-05-10 13:05:10|114.35|111.95|114.27|111.87|114.35|111.95|114.05|111.65|0
1652187920000|2022-05-10 13:05:20|114.2|111.8|113.98|111.58|114.2|111.8|113.98|111.58|0
1652187930000|2022-05-10 13:05:30|113.83|111.43|113.91|111.51|113.91|111.51|113.76|111.36|0
1652187940000|2022-05-10 13:05:40|114.05|111.65|114.05|111.65|114.05|111.65|113.98|111.58|0
1652187950000|2022-05-10 13:05:50|114.01|111.61|113.91|111.51|114.05|111.65|113.91|111.51|0
1652187960000|2022-05-10 13:06:00|113.83|111.43|113.69|111.29|113.83|111.43|113.69|111.29|0
1652187970000|2022-05-10 13:06:10|113.91|111.51|114.2|111.8|114.2|111.8|113.91|111.51|0
1652187980000|2022-05-10 13:06:20|114.27|111.87|114.27|111.87|114.27|111.87|114.23|111.83|0
1652187990000|2022-05-10 13:06:30|114.2|111.8|114.27|111.87|114.27|111.87|114.2|111.8|0
1652188000000|2022-05-10 13:06:40|114.2|111.8|114.57|112.17|114.57|112.17|114.2|111.8|0
1652188010000|2022-05-10 13:06:50|114.49|112.09|114.35|111.95|114.49|112.09|114.35|111.95|0
1652188020000|2022-05-10 13:07:00|114.42|112.02|114.49|112.09|114.49|112.09|114.42|112.02|0
1652188030000|2022-05-10 13:07:10|114.57|112.17|114.57|112.17|114.57|112.17|114.49|112.09|0
1652188040000|2022-05-10 13:07:20|114.49|112.09|114.49|112.09|114.57|112.17|114.49|112.09|0
1652188050000|2022-05-10 13:07:30|114.42|112.02|114.35|111.95|114.42|112.02|114.35|111.95|0
1652188060000|2022-05-10 13:07:40|114.27|111.87|114.27|111.87|114.35|111.95|114.27|111.87|0
1652188080000|2022-05-10 13:08:00|114.34|111.94|114.49|112.09|114.49|112.09|114.34|111.94|0
1652188090000|2022-05-10 13:08:10|114.34|111.94|114.49|112.09|114.49|112.09|114.34|111.94|0
1652188100000|2022-05-10 13:08:20|114.57|112.17|114.49|112.09|114.57|112.17|114.49|112.09|0
1652188110000|2022-05-10 13:08:30|114.42|112.02|114.27|111.87|114.42|112.02|114.27|111.87|0
1652188120000|2022-05-10 13:08:40|114.2|111.8|114.05|111.65|114.2|111.8|114.05|111.65|0
1652188130000|2022-05-10 13:08:50|113.98|111.58|113.98|111.58|113.98|111.58|113.98|111.58|0
1652188140000|2022-05-10 13:09:00|113.9|111.5|113.61|111.21|113.9|111.5|113.61|111.21|0
1652188150000|2022-05-10 13:09:10|113.76|111.36|113.83|111.43|113.83|111.43|113.68|111.28|0
1652188160000|2022-05-10 13:09:20|113.68|111.28|113.61|111.21|113.68|111.28|113.54|111.14|0
1652188170000|2022-05-10 13:09:30|113.54|111.14|113.46|111.06|113.54|111.14|113.46|111.06|0
1652188180000|2022-05-10 13:09:40|113.61|111.21|113.54|111.14|113.61|111.21|113.54|111.14|0
1652188190000|2022-05-10 13:09:50|113.61|111.21|113.65|111.25|113.65|111.25|113.61|111.21|0
1652188200000|2022-05-10 13:10:00|113.61|111.21|113.76|111.36|113.76|111.36|113.61|111.21|0
1652188210000|2022-05-10 13:10:10|113.83|111.43|113.9|111.5|113.9|111.5|113.83|111.43|0
1652188220000|2022-05-10 13:10:20|113.98|111.58|113.9|111.5|113.98|111.58|113.9|111.5|0
1652188230000|2022-05-10 13:10:30|113.94|111.54|113.98|111.58|113.98|111.58|113.94|111.54|0
1652188240000|2022-05-10 13:10:40|113.9|111.5|113.98|111.58|113.98|111.58|113.9|111.5|0
1652188250000|2022-05-10 13:10:50|113.83|111.43|113.83|111.43|113.83|111.43|113.83|111.43|0
1652188260000|2022-05-10 13:11:00|113.76|111.36|113.76|111.36|113.76|111.36|113.68|111.28|0
1652188270000|2022-05-10 13:11:10|113.68|111.28|113.68|111.28|113.68|111.28|113.68|111.28|0
1652188280000|2022-05-10 13:11:20|113.61|111.21|113.54|111.14|113.61|111.21|113.54|111.14|0
1652188290000|2022-05-10 13:11:30|113.39|110.99|113.39|110.99|113.46|111.06|113.39|110.99|0
1652188300000|2022-05-10 13:11:40|113.46|111.06|113.5|111.1|113.5|111.1|113.46|111.06|0
1652188310000|2022-05-10 13:11:50|113.54|111.14|113.61|111.21|113.61|111.21|113.54|111.14|0
1652188320000|2022-05-10 13:12:00|113.68|111.28|113.46|111.06|113.68|111.28|113.46|111.06|0
1652188330000|2022-05-10 13:12:10|113.57|111.17|113.61|111.21|113.68|111.28|113.57|111.17|0
1652188340000|2022-05-10 13:12:20|113.68|111.28|113.61|111.21|113.68|111.28|113.61|111.21|0
1652188350000|2022-05-10 13:12:30|113.68|111.28|113.76|111.36|113.76|111.36|113.68|111.28|0
1652188360000|2022-05-10 13:12:40|113.83|111.43|113.98|111.58|113.98|111.58|113.83|111.43|0
1652188370000|2022-05-10 13:12:50|114.12|111.72|114.27|111.87|114.34|111.94|114.05|111.65|0
1652188380000|2022-05-10 13:13:00|114.34|111.94|114.42|112.02|114.49|112.09|114.34|111.94|0
1652188390000|2022-05-10 13:13:10|114.49|112.09|114.49|112.09|114.56|112.16|114.42|112.02|0
1652188400000|2022-05-10 13:13:20|114.42|112.02|114.42|112.02|114.42|112.02|114.34|111.94|0
1652188410000|2022-05-10 13:13:30|114.56|112.16|114.42|112.02|114.56|112.16|114.34|111.94|0
1652188420000|2022-05-10 13:13:40|114.49|112.09|114.42|112.02|114.49|112.09|114.42|112.02|0
1652188430000|2022-05-10 13:13:50|114.34|111.94|114.27|111.87|114.34|111.94|114.27|111.87|0
1652188440000|2022-05-10 13:14:00|114.2|111.8|114.2|111.8|114.27|111.87|114.2|111.8|0
1652188450000|2022-05-10 13:14:10|114.27|111.87|114.2|111.8|114.27|111.87|114.05|111.65|0
1652188460000|2022-05-10 13:14:20|114.27|111.87|114.12|111.72|114.27|111.87|114.05|111.65|0
1652188470000|2022-05-10 13:14:30|113.98|111.58|113.68|111.28|113.98|111.58|113.68|111.28|0
1652188480000|2022-05-10 13:14:40|113.61|111.21|113.68|111.28|113.68|111.28|113.61|111.21|0
1652188490000|2022-05-10 13:14:50|113.76|111.36|113.68|111.28|113.76|111.36|113.61|111.21|0
1652188500000|2022-05-10 13:15:00|113.54|111.14|113.68|111.28|113.68|111.28|113.54|111.14|0
1652188510000|2022-05-10 13:15:10|113.61|111.21|113.54|111.14|113.61|111.21|113.54|111.14|0
1652188520000|2022-05-10 13:15:20|113.46|111.06|113.61|111.21|113.61|111.21|113.46|111.06|0
1652188530000|2022-05-10 13:15:30|113.68|111.28|113.61|111.21|113.68|111.28|113.61|111.21|0
1652188540000|2022-05-10 13:15:40|113.54|111.14|113.68|111.28|113.68|111.28|113.54|111.14|0
1652188550000|2022-05-10 13:15:50|113.76|111.36|113.64|111.24|113.76|111.36|113.54|111.14|0
1652188560000|2022-05-10 13:16:00|113.68|111.28|113.46|111.06|113.68|111.28|113.46|111.06|0
1652188570000|2022-05-10 13:16:10|113.5|111.1|113.54|111.14|113.54|111.14|113.46|111.06|0
1652188580000|2022-05-10 13:16:20|113.61|111.21|113.61|111.21|113.61|111.21|113.54|111.14|0
1652188590000|2022-05-10 13:16:30|113.68|111.28|113.61|111.21|113.68|111.28|113.61|111.21|0
1652188600000|2022-05-10 13:16:40|113.83|111.43|113.61|111.21|113.83|111.43|113.61|111.21|0
1652188610000|2022-05-10 13:16:50|113.75|111.35|113.9|111.5|113.9|111.5|113.75|111.35|0
1652188620000|2022-05-10 13:17:00|113.75|111.35|113.97|111.57|113.97|111.57|113.75|111.35|0
1652188630000|2022-05-10 13:17:10|114.12|111.72|113.97|111.57|114.12|111.72|113.97|111.57|0
1652188640000|2022-05-10 13:17:20|113.9|111.5|113.97|111.57|113.97|111.57|113.9|111.5|0
1652188650000|2022-05-10 13:17:30|114.01|111.61|114.19|111.79|114.19|111.79|114.01|111.61|0
1652188660000|2022-05-10 13:17:40|114.16|111.76|114.27|111.87|114.34|111.94|114.16|111.76|0
1652188670000|2022-05-10 13:17:50|114.19|111.79|114.12|111.72|114.19|111.79|114.12|111.72|0
1652188680000|2022-05-10 13:18:00|114.19|111.79|114.05|111.65|114.19|111.79|114.05|111.65|0
1652188690000|2022-05-10 13:18:10|113.97|111.57|113.75|111.35|113.97|111.57|113.75|111.35|0
1652188700000|2022-05-10 13:18:20|113.68|111.28|113.68|111.28|113.68|111.28|113.61|111.21|0
1652188710000|2022-05-10 13:18:30|113.61|111.21|113.53|111.13|113.61|111.21|113.46|111.06|0
1652188720000|2022-05-10 13:18:40|113.61|111.21|113.39|110.99|113.61|111.21|113.39|110.99|0
1652188730000|2022-05-10 13:18:50|113.32|110.92|113.24|110.84|113.32|110.92|113.17|110.77|0
1652188740000|2022-05-10 13:19:00|113.32|110.92|113.32|110.92|113.32|110.92|113.24|110.84|0
1652188750000|2022-05-10 13:19:10|113.24|110.84|113.24|110.84|113.24|110.84|113.17|110.77|0
1652188760000|2022-05-10 13:19:20|113.32|110.92|113.32|110.92|113.32|110.92|113.24|110.84|0
1652188770000|2022-05-10 13:19:30|113.24|110.84|113.17|110.77|113.24|110.84|113.17|110.77|0
1652188780000|2022-05-10 13:19:40|113.1|110.7|113.1|110.7|113.17|110.77|113.1|110.7|0
1652188790000|2022-05-10 13:19:50|113.02|110.62|113.1|110.7|113.1|110.7|113.02|110.62|0
1652188800000|2022-05-10 13:20:00|113.02|110.62|113.17|110.77|113.24|110.84|113.02|110.62|0
1652188810000|2022-05-10 13:20:10|113.1|110.7|113.17|110.77|113.17|110.77|113.1|110.7|0
1652188820000|2022-05-10 13:20:20|113.24|110.84|113.24|110.84|113.24|110.84|113.17|110.77|0
1652188830000|2022-05-10 13:20:30|113.53|111.13|113.83|111.43|113.83|111.43|113.53|111.13|0
1652188840000|2022-05-10 13:20:40|113.75|111.35|113.46|111.06|113.75|111.35|113.46|111.06|0
1652188850000|2022-05-10 13:20:50|113.39|110.99|113.61|111.21|113.61|111.21|113.39|110.99|0
1652188860000|2022-05-10 13:21:00|113.53|111.13|113.68|111.28|113.68|111.28|113.53|111.13|0
1652188870000|2022-05-10 13:21:10|113.61|111.21|113.68|111.28|113.68|111.28|113.61|111.21|0
1652188880000|2022-05-10 13:21:20|113.75|111.35|113.83|111.43|113.83|111.43|113.75|111.35|0
1652188890000|2022-05-10 13:21:30|113.9|111.5|114.08|111.68|114.08|111.68|113.9|111.5|0
1652188900000|2022-05-10 13:21:40|114.05|111.65|113.83|111.43|114.05|111.65|113.83|111.43|0
1652188910000|2022-05-10 13:21:50|113.9|111.5|114.05|111.65|114.05|111.65|113.9|111.5|0
1652188920000|2022-05-10 13:22:00|114.12|111.72|114.05|111.65|114.19|111.79|114.05|111.65|0
1652188930000|2022-05-10 13:22:10|114.12|111.72|114.12|111.72|114.19|111.79|114.12|111.72|0
1652188940000|2022-05-10 13:22:20|114.19|111.79|114.12|111.72|114.19|111.79|114.05|111.65|0
1652188950000|2022-05-10 13:22:30|114.27|111.87|114.19|111.79|114.27|111.87|114.19|111.79|0
1652188960000|2022-05-10 13:22:40|114.23|111.83|114.23|111.83|114.27|111.87|114.23|111.83|0
1652188970000|2022-05-10 13:22:50|114.19|111.79|114.12|111.72|114.19|111.79|114.12|111.72|0
1652188980000|2022-05-10 13:23:00|114.19|111.79|114.08|111.68|114.19|111.79|114.08|111.68|0
1652188990000|2022-05-10 13:23:10|114.12|111.72|114.05|111.65|114.12|111.72|114.05|111.65|0
1652189000000|2022-05-10 13:23:20|114.01|111.61|113.97|111.57|114.01|111.61|113.97|111.57|0
1652189010000|2022-05-10 13:23:30|113.9|111.5|113.9|111.5|113.9|111.5|113.83|111.43|0
1652189020000|2022-05-10 13:23:40|113.83|111.43|113.83|111.43|113.97|111.57|113.83|111.43|0
1652189030000|2022-05-10 13:23:50|113.9|111.5|113.83|111.43|113.97|111.57|113.83|111.43|0
1652189040000|2022-05-10 13:24:00|113.9|111.5|113.9|111.5|113.9|111.5|113.9|111.5|0
1652189050000|2022-05-10 13:24:10|113.83|111.43|113.75|111.35|113.9|111.5|113.75|111.35|0
1652189060000|2022-05-10 13:24:20|113.68|111.28|113.75|111.35|113.75|111.35|113.68|111.28|0
1652189070000|2022-05-10 13:24:30|113.83|111.43|113.83|111.43|113.83|111.43|113.83|111.43|0
1652189080000|2022-05-10 13:24:40|113.79|111.39|113.97|111.57|113.97|111.57|113.79|111.39|0
1652189090000|2022-05-10 13:24:50|113.9|111.5|113.97|111.57|113.97|111.57|113.9|111.5|0
1652189100000|2022-05-10 13:25:00|113.9|111.5|113.97|111.57|113.97|111.57|113.9|111.5|0
1652189110000|2022-05-10 13:25:10|114.05|111.65|114.05|111.65|114.05|111.65|113.97|111.57|0
1652189120000|2022-05-10 13:25:20|114.01|111.61|114.04|111.64|114.04|111.64|113.97|111.57|0
1652189130000|2022-05-10 13:25:30|114.12|111.72|114.01|111.61|114.12|111.72|114.01|111.61|0
1652189140000|2022-05-10 13:25:40|113.97|111.57|113.9|111.5|113.97|111.57|113.9|111.5|0
1652189160000|2022-05-10 13:26:00|113.82|111.42|113.82|111.42|113.82|111.42|113.75|111.35|0
1652189170000|2022-05-10 13:26:10|113.86|111.46|113.68|111.28|113.86|111.46|113.68|111.28|0
1652189180000|2022-05-10 13:26:20|113.61|111.21|113.68|111.28|113.68|111.28|113.53|111.13|0
1652189190000|2022-05-10 13:26:30|113.61|111.21|113.53|111.13|113.61|111.21|113.53|111.13|0
1652189200000|2022-05-10 13:26:40|113.68|111.28|113.64|111.24|113.75|111.35|113.64|111.24|0
1652189210000|2022-05-10 13:26:50|113.68|111.28|113.53|111.13|113.68|111.28|113.53|111.13|0
1652189220000|2022-05-10 13:27:00|113.64|111.24|113.46|111.06|113.64|111.24|113.46|111.06|0
1652189230000|2022-05-10 13:27:10|113.53|111.13|113.53|111.13|113.53|111.13|113.53|111.13|0
1652189240000|2022-05-10 13:27:20|113.6|111.2|113.75|111.35|113.75|111.35|113.6|111.2|0
1652189250000|2022-05-10 13:27:30|113.6|111.2|113.53|111.13|113.75|111.35|113.53|111.13|0
1652189260000|2022-05-10 13:27:40|113.75|111.35|114.04|111.64|114.04|111.64|113.75|111.35|0
1652189270000|2022-05-10 13:27:50|114.19|111.79|114.34|111.94|114.41|112.01|114.19|111.79|0
1652189280000|2022-05-10 13:28:00|114.26|111.86|114.04|111.64|114.26|111.86|114.04|111.64|0
1652189290000|2022-05-10 13:28:10|114.12|111.72|114.26|111.86|114.26|111.86|114.12|111.72|0
1652189300000|2022-05-10 13:28:20|114.04|111.64|113.9|111.5|114.04|111.64|113.9|111.5|0
1652189310000|2022-05-10 13:28:30|113.68|111.28|113.9|111.5|114.04|111.64|113.68|111.28|0
1652189320000|2022-05-10 13:28:40|114.34|111.94|114.19|111.79|114.34|111.94|114.19|111.79|0
1652189330000|2022-05-10 13:28:50|114.26|111.86|114.19|111.79|114.34|111.94|114.19|111.79|0
1652189340000|2022-05-10 13:29:00|114.26|111.86|114.26|111.86|114.3|111.9|114.26|111.86|0
1652189350000|2022-05-10 13:29:10|114.34|111.94|114.45|112.05|114.48|112.08|114.34|111.94|0
1652189360000|2022-05-10 13:29:20|114.41|112.01|114.37|111.97|114.48|112.08|114.37|111.97|0
1652189370000|2022-05-10 13:29:30|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1652189380000|2022-05-10 13:29:40|114.48|112.08|114.41|112.01|114.48|112.08|114.34|111.94|0
1652189390000|2022-05-10 13:29:50|114.48|112.08|114.56|112.16|114.56|112.16|114.48|112.08|0
1652189400000|2022-05-10 13:30:00|115.44|113.04|115.29|112.89|115.44|113.04|115.07|112.67|0
1652189410000|2022-05-10 13:30:10|115.66|113.26|116.26|113.86|116.26|113.86|115.66|113.26|0
1652189420000|2022-05-10 13:30:20|116.41|114.01|117.04|114.64|117.04|114.64|116.41|114.01|0
1652189430000|2022-05-10 13:30:30|117.3|114.9|117.53|115.13|117.53|115.13|117.23|114.83|0
1652189440000|2022-05-10 13:30:40|117.83|115.43|118.13|115.73|118.13|115.73|117.83|115.43|0
1652189450000|2022-05-10 13:30:50|117.98|115.58|118.2|115.8|118.2|115.8|117.98|115.58|0
1652189460000|2022-05-10 13:31:00|118.65|116.25|118.92|116.52|118.92|116.52|118.65|116.25|0
1652189470000|2022-05-10 13:31:10|118.65|116.25|118.05|115.65|118.65|116.25|118.05|115.65|0
1652189480000|2022-05-10 13:31:20|118.35|115.95|118.35|115.95|118.35|115.95|118.05|115.65|0
1652189490000|2022-05-10 13:31:30|118.43|116.03|117.9|115.5|118.43|116.03|117.9|115.5|0
1652189500000|2022-05-10 13:31:40|117.98|115.58|118.28|115.88|118.28|115.88|117.98|115.58|0
1652189510000|2022-05-10 13:31:50|118.35|115.95|117.6|115.2|118.35|115.95|117.6|115.2|0
1652189520000|2022-05-10 13:32:00|118.05|115.65|118.05|115.65|118.24|115.84|118.05|115.65|0
1652189530000|2022-05-10 13:32:10|117.98|115.58|117.98|115.58|118.13|115.73|117.98|115.58|0
1652189540000|2022-05-10 13:32:20|117.9|115.5|117.75|115.35|117.9|115.5|117.75|115.35|0
1652189550000|2022-05-10 13:32:30|117.08|114.68|117.45|115.05|117.68|115.28|117.08|114.68|0
1652189560000|2022-05-10 13:32:40|117.3|114.9|117.15|114.75|117.3|114.9|117.15|114.75|0
1652189570000|2022-05-10 13:32:50|117.23|114.83|117.11|114.71|117.23|114.83|117.08|114.68|0
1652189580000|2022-05-10 13:33:00|117.08|114.68|118.13|115.73|118.13|115.73|117.08|114.68|0
1652189590000|2022-05-10 13:33:10|117.9|115.5|117.3|114.9|117.9|115.5|117.3|114.9|0
1652189600000|2022-05-10 13:33:20|117.53|115.13|117.75|115.35|117.75|115.35|117.3|114.9|0
1652189610000|2022-05-10 13:33:30|117.3|114.9|116.44|114.04|117.3|114.9|116.44|114.04|0
1652189620000|2022-05-10 13:33:40|116.7|114.3|116.33|113.93|116.7|114.3|116.18|113.78|0
1652189630000|2022-05-10 13:33:50|115.74|113.34|115.81|113.41|115.81|113.41|115.62|113.22|0
1652189640000|2022-05-10 13:34:00|115.59|113.19|115.66|113.26|116.03|113.63|115.59|113.19|0
1652189650000|2022-05-10 13:34:10|115.89|113.49|116.03|113.63|116.26|113.86|115.89|113.49|0
1652189660000|2022-05-10 13:34:20|115.96|113.56|115.81|113.41|115.96|113.56|115.81|113.41|0
1652189670000|2022-05-10 13:34:30|115.44|113.04|116.14|113.74|116.14|113.74|115.44|113.04|0
1652189680000|2022-05-10 13:34:40|115.59|113.19|115.66|113.26|115.96|113.56|115.59|113.19|0
1652189690000|2022-05-10 13:34:50|115.29|112.89|115.29|112.89|115.44|113.04|115.29|112.89|0
1652189700000|2022-05-10 13:35:00|114.48|112.08|114.7|112.3|114.92|112.52|114.48|112.08|0
1652189710000|2022-05-10 13:35:10|114.85|112.45|114.48|112.08|114.85|112.45|114.22|111.82|0
1652189720000|2022-05-10 13:35:20|113.89|111.49|113.6|111.2|113.89|111.49|113.53|111.13|0
1652189730000|2022-05-10 13:35:30|113.05|110.65|113.24|110.84|113.24|110.84|113.02|110.62|0
1652189740000|2022-05-10 13:35:40|112.73|110.33|112.73|110.33|112.73|110.33|112.73|110.33|0
1652189750000|2022-05-10 13:35:50|112.8|110.4|113.46|111.06|113.46|111.06|112.8|110.4|0
1652189760000|2022-05-10 13:36:00|113.49|111.09|112.4|110|113.49|111.09|112.4|110|0
1652189770000|2022-05-10 13:36:10|112.36|109.96|112.07|109.67|112.4|110|112.07|109.67|0
1652189780000|2022-05-10 13:36:20|112|109.6|111.78|109.38|112|109.6|111.78|109.38|0
1652189790000|2022-05-10 13:36:30|111.82|109.42|112.29|109.89|112.29|109.89|111.53|109.13|0
1652189800000|2022-05-10 13:36:40|112|109.6|112|109.6|112.07|109.67|111.86|109.46|0
1652189810000|2022-05-10 13:36:50|111.86|109.46|112.36|109.96|112.36|109.96|111.86|109.46|0
1652189820000|2022-05-10 13:37:00|112.65|110.25|112.87|110.47|113.24|110.84|112.65|110.25|0
1652189830000|2022-05-10 13:37:10|113.09|110.69|112.29|109.89|113.09|110.69|112.29|109.89|0
1652189840000|2022-05-10 13:37:20|112.58|110.18|112.94|110.54|112.94|110.54|112.58|110.18|0
1652189850000|2022-05-10 13:37:30|113.09|110.69|112.83|110.43|113.09|110.69|112.58|110.18|0
1652189860000|2022-05-10 13:37:40|112.43|110.03|113.16|110.76|113.16|110.76|112.43|110.03|0
1652189870000|2022-05-10 13:37:50|113.02|110.62|112.76|110.36|113.02|110.62|112.76|110.36|0
1652189880000|2022-05-10 13:38:00|112.73|110.33|112.87|110.47|112.87|110.47|112.69|110.29|0
1652189890000|2022-05-10 13:38:10|112.73|110.33|112.51|110.11|112.94|110.54|112.51|110.11|0
1652189900000|2022-05-10 13:38:20|112.73|110.33|113.02|110.62|113.02|110.62|112.73|110.33|0
1652189910000|2022-05-10 13:38:30|113.89|111.49|113.45|111.05|113.89|111.49|112.94|110.54|0
1652189920000|2022-05-10 13:38:40|113.97|111.57|113.45|111.05|114.11|111.71|113.45|111.05|0
1652189930000|2022-05-10 13:38:50|114.04|111.64|114.3|111.9|114.33|111.93|114.04|111.64|0
1652189940000|2022-05-10 13:39:00|114.48|112.08|114.26|111.86|114.55|112.15|114.19|111.79|0
1652189950000|2022-05-10 13:39:10|114.19|111.79|114.26|111.86|114.33|111.93|114.04|111.64|0
1652189960000|2022-05-10 13:39:20|114.33|111.93|114.41|112.01|114.48|112.08|114.33|111.93|0
1652189970000|2022-05-10 13:39:30|114.33|111.93|114.48|112.08|114.55|112.15|114.33|111.93|0
1652189980000|2022-05-10 13:39:40|114.26|111.86|114.3|111.9|114.33|111.93|114.26|111.86|0
1652189990000|2022-05-10 13:39:50|113.86|111.46|114.15|111.75|114.48|112.08|113.86|111.46|0
1652190000000|2022-05-10 13:40:00|114.11|111.71|113.97|111.57|114.11|111.71|113.97|111.57|0
1652190010000|2022-05-10 13:40:10|113.89|111.49|113.23|110.83|113.89|111.49|113.23|110.83|0
1652190020000|2022-05-10 13:40:20|113.31|110.91|112.87|110.47|113.31|110.91|112.87|110.47|0
1652190030000|2022-05-10 13:40:30|113.31|110.91|112.87|110.47|113.31|110.91|112.87|110.47|0
1652190040000|2022-05-10 13:40:40|112.65|110.25|112.51|110.11|112.65|110.25|112.36|109.96|0
1652190050000|2022-05-10 13:40:50|112.58|110.18|112.43|110.03|112.58|110.18|112.14|109.74|0
1652190060000|2022-05-10 13:41:00|112.58|110.18|112.4|110|112.65|110.25|112.4|110|0
1652190070000|2022-05-10 13:41:10|112.14|109.74|112.22|109.82|112.22|109.82|112.03|109.63|0
1652190080000|2022-05-10 13:41:20|112.07|109.67|112.58|110.18|112.72|110.32|111.85|109.45|0
1652190090000|2022-05-10 13:41:30|112.29|109.89|112.36|109.96|112.43|110.03|112.29|109.89|0
1652190100000|2022-05-10 13:41:40|112.58|110.18|112.58|110.18|112.58|110.18|112.11|109.71|0
1652190110000|2022-05-10 13:41:50|112.36|109.96|112.36|109.96|112.65|110.25|112.36|109.96|0
1652190120000|2022-05-10 13:42:00|112.94|110.54|112.51|110.11|112.94|110.54|112.51|110.11|0
1652190130000|2022-05-10 13:42:10|112.43|110.03|112.18|109.78|112.43|110.03|112.18|109.78|0
1652190140000|2022-05-10 13:42:20|112.07|109.67|111.93|109.53|112.07|109.67|111.93|109.53|0
1652190150000|2022-05-10 13:42:30|112|109.6|112.22|109.82|112.22|109.82|111.93|109.53|0
1652190160000|2022-05-10 13:42:40|112.14|109.74|112.36|109.96|112.36|109.96|112.14|109.74|0
1652190170000|2022-05-10 13:42:50|112.22|109.82|112.14|109.74|112.22|109.82|112.14|109.74|0
1652190180000|2022-05-10 13:43:00|111.93|109.53|112.07|109.67|112.07|109.67|111.93|109.53|0
1652190190000|2022-05-10 13:43:10|111.71|109.31|111.78|109.38|111.85|109.45|111.71|109.31|0
1652190200000|2022-05-10 13:43:20|111.01|108.61|111.8|109.4|112.16|109.76|111.01|108.61|0
1652190210000|2022-05-10 13:43:30|112.16|109.76|111.15|108.75|112.24|109.84|111.15|108.75|0
1652190220000|2022-05-10 13:43:40|111.3|108.9|112.24|109.84|112.45|110.05|111.3|108.9|0
1652190230000|2022-05-10 13:43:50|111.87|109.47|111.87|109.47|111.87|109.47|111.66|109.26|0
1652190240000|2022-05-10 13:44:00|111.8|109.4|112.24|109.84|112.24|109.84|111.8|109.4|0
1652190250000|2022-05-10 13:44:10|111.8|109.4|111.66|109.26|111.87|109.47|111.66|109.26|0
1652190260000|2022-05-10 13:44:20|111.33|108.93|111.8|109.4|111.8|109.4|111.33|108.93|0
1652190270000|2022-05-10 13:44:30|111.47|109.07|111.66|109.26|111.66|109.26|111.47|109.07|0
1652190280000|2022-05-10 13:44:40|111.51|109.11|111.58|109.18|111.8|109.4|111.51|109.11|0
1652190290000|2022-05-10 13:44:50|111.66|109.26|111.51|109.11|111.66|109.26|111.37|108.97|0
1652190300000|2022-05-10 13:45:00|111.15|108.75|111.01|108.61|111.22|108.82|111.01|108.61|0
1652190310000|2022-05-10 13:45:10|110.47|108.07|109.93|107.53|110.47|108.07|109.93|107.53|0
1652190320000|2022-05-10 13:45:20|109.5|107.1|109.93|107.53|109.93|107.53|109.5|107.1|0
1652190330000|2022-05-10 13:45:30|109.79|107.39|109.65|107.25|109.79|107.39|109.57|107.17|0
1652190340000|2022-05-10 13:45:40|109.5|107.1|108.79|106.39|109.5|107.1|108.79|106.39|0
1652190350000|2022-05-10 13:45:50|108.72|106.32|108.93|106.53|108.93|106.53|108.72|106.32|0
1652190360000|2022-05-10 13:46:00|108.86|106.46|109.5|107.1|109.5|107.1|108.86|106.46|0
1652190370000|2022-05-10 13:46:10|109.25|106.85|109.22|106.82|109.29|106.89|109.22|106.82|0
1652190380000|2022-05-10 13:46:20|108.93|106.53|108.93|106.53|109.22|106.82|108.93|106.53|0
1652190390000|2022-05-10 13:46:30|108.58|106.18|108.08|105.68|108.65|106.25|108.08|105.68|0
1652190400000|2022-05-10 13:46:40|108.29|105.89|107.9|105.5|108.29|105.89|107.9|105.5|0
1652190410000|2022-05-10 13:46:50|108.15|105.75|108.65|106.25|108.79|106.39|108.15|105.75|0
1652190420000|2022-05-10 13:47:00|108.37|105.97|108.29|105.89|108.58|106.18|108.29|105.89|0
1652190430000|2022-05-10 13:47:10|108.37|105.97|108.77|106.37|108.81|106.41|107.4|105|0
1652190440000|2022-05-10 13:47:20|108.53|106.13|109.91|107.51|109.91|107.51|108.53|106.13|0
1652190450000|2022-05-10 13:47:30|110.09|107.69|109.59|107.19|110.09|107.69|109.59|107.19|0
1652190460000|2022-05-10 13:47:40|109.45|107.05|109.48|107.08|109.52|107.12|109.45|107.05|0
1652190470000|2022-05-10 13:47:50|108.63|106.23|108.49|106.09|108.63|106.23|108.49|106.09|0
1652190480000|2022-05-10 13:48:00|108.28|105.88|108.7|106.3|108.7|106.3|108.21|105.81|0
1652190490000|2022-05-10 13:48:10|108.56|106.16|108.56|106.16|108.7|106.3|108.56|106.16|0
1652190500000|2022-05-10 13:48:20|108.92|106.52|108.88|106.48|108.99|106.59|108.7|106.3|0
1652190510000|2022-05-10 13:48:30|108.85|106.45|108.56|106.16|108.92|106.52|108.49|106.09|0
1652190520000|2022-05-10 13:48:40|109.16|106.76|109.2|106.8|109.2|106.8|108.99|106.59|0
1652190530000|2022-05-10 13:48:50|108.63|106.23|108.7|106.3|108.7|106.3|108.49|106.09|0
1652190540000|2022-05-10 13:49:00|108.56|106.16|108.31|105.91|108.63|106.23|108.31|105.91|0
1652190550000|2022-05-10 13:49:10|109.06|106.66|108.85|106.45|109.06|106.66|108.7|106.3|0
1652190560000|2022-05-10 13:49:20|108.49|106.09|108.07|105.67|108.49|106.09|108.07|105.67|0
1652190570000|2022-05-10 13:49:30|107.89|105.49|107.86|105.46|107.89|105.49|107.72|105.32|0
1652190580000|2022-05-10 13:49:40|107.79|105.39|108.24|105.84|108.24|105.84|107.79|105.39|0
1652190590000|2022-05-10 13:49:50|108.28|105.88|108.28|105.88|108.35|105.95|108.14|105.74|0
1652190600000|2022-05-10 13:50:00|107.93|105.53|108.07|105.67|108.07|105.67|107.86|105.46|0
1652190610000|2022-05-10 13:50:10|108.14|105.74|108.49|106.09|108.63|106.23|108.14|105.74|0
1652190620000|2022-05-10 13:50:20|108.21|105.81|108|105.6|108.28|105.88|108|105.6|0
1652190630000|2022-05-10 13:50:30|108.24|105.84|107.72|105.32|108.24|105.84|107.72|105.32|0
1652190640000|2022-05-10 13:50:40|107.57|105.17|107.86|105.46|107.86|105.46|107.57|105.17|0
1652190650000|2022-05-10 13:50:50|107.93|105.53|108.1|105.7|108.1|105.7|107.86|105.46|0
1652190660000|2022-05-10 13:51:00|108.03|105.63|108.35|105.95|108.92|106.52|108.03|105.63|0
1652190670000|2022-05-10 13:51:10|108.21|105.81|108.21|105.81|108.21|105.81|108.21|105.81|0
1652190680000|2022-05-10 13:51:20|108|105.6|108.07|105.67|108.14|105.74|108|105.6|0
1652190690000|2022-05-10 13:51:30|108.14|105.74|108.07|105.67|108.14|105.74|107.93|105.53|0
1652190700000|2022-05-10 13:51:40|107.79|105.39|108.28|105.88|108.28|105.88|107.79|105.39|0
1652190710000|2022-05-10 13:51:50|108.35|105.95|108.35|105.95|108.42|106.02|108.35|105.95|0
1652190720000|2022-05-10 13:52:00|109.06|106.66|109.2|106.8|109.27|106.87|108.7|106.3|0
1652190730000|2022-05-10 13:52:10|109.06|106.66|109.34|106.94|109.48|107.08|109.06|106.66|0
1652190740000|2022-05-10 13:52:20|109.77|107.37|110.09|107.69|110.09|107.69|109.77|107.37|0
1652190750000|2022-05-10 13:52:30|109.84|107.44|109.91|107.51|109.98|107.58|109.63|107.23|0
1652190760000|2022-05-10 13:52:40|109.84|107.44|109.77|107.37|109.84|107.44|109.77|107.37|0
1652190770000|2022-05-10 13:52:50|109.84|107.44|109.91|107.51|109.98|107.58|109.84|107.44|0
1652190780000|2022-05-10 13:53:00|110.06|107.66|110.66|108.26|110.66|108.26|110.06|107.66|0
1652190790000|2022-05-10 13:53:10|110.06|107.66|110.52|108.12|110.52|108.12|110.06|107.66|0
1652190800000|2022-05-10 13:53:20|110.7|108.3|110.92|108.52|110.92|108.52|110.63|108.23|0
1652190810000|2022-05-10 13:53:30|110.99|108.59|111.06|108.66|111.06|108.66|110.77|108.37|0
1652190820000|2022-05-10 13:53:40|110.77|108.37|110.84|108.44|110.99|108.59|110.77|108.37|0
1652190830000|2022-05-10 13:53:50|110.7|108.3|110.63|108.23|110.84|108.44|110.63|108.23|0
1652190840000|2022-05-10 13:54:00|110.59|108.19|110.63|108.23|110.7|108.3|110.56|108.16|0
1652190850000|2022-05-10 13:54:10|110.7|108.3|111.27|108.87|111.27|108.87|110.7|108.3|0
1652190860000|2022-05-10 13:54:20|110.99|108.59|110.34|107.94|110.99|108.59|110.34|107.94|0
1652190870000|2022-05-10 13:54:30|110.13|107.73|110.56|108.16|110.56|108.16|110.05|107.65|0
1652190880000|2022-05-10 13:54:40|110.48|108.08|110.34|107.94|110.56|108.16|110.2|107.8|0
1652190890000|2022-05-10 13:54:50|110.38|107.98|110.34|107.94|110.56|108.16|110.34|107.94|0
1652190900000|2022-05-10 13:55:00|110.2|107.8|110.99|108.59|110.99|108.59|110.2|107.8|0
1652190910000|2022-05-10 13:55:10|111.35|108.95|111.27|108.87|111.35|108.95|111.06|108.66|0
1652190920000|2022-05-10 13:55:20|111.49|109.09|111.71|109.31|111.71|109.31|111.31|108.91|0
1652190930000|2022-05-10 13:55:30|111.56|109.16|111.78|109.38|111.78|109.38|111.56|109.16|0
1652190940000|2022-05-10 13:55:40|111.49|109.09|111.06|108.66|111.49|109.09|111.06|108.66|0
1652190950000|2022-05-10 13:55:50|111.42|109.02|111.2|108.8|111.42|109.02|111.09|108.69|0
1652190960000|2022-05-10 13:56:00|111.49|109.09|111.2|108.8|111.49|109.09|111.2|108.8|0
1652190970000|2022-05-10 13:56:10|110.99|108.59|110.84|108.44|110.99|108.59|110.84|108.44|0
1652190980000|2022-05-10 13:56:20|110.63|108.23|110.27|107.87|110.63|108.23|109.98|107.58|0
1652190990000|2022-05-10 13:56:30|110.13|107.73|110.48|108.08|110.48|108.08|110.13|107.73|0
1652191000000|2022-05-10 13:56:40|110.56|108.16|111.49|109.09|111.49|109.09|110.56|108.16|0
1652191010000|2022-05-10 13:56:50|111.42|109.02|111.92|109.52|112.14|109.74|111.42|109.02|0
1652191020000|2022-05-10 13:57:00|112|109.6|112.28|109.88|112.28|109.88|112|109.6|0
1652191030000|2022-05-10 13:57:10|112.07|109.67|112.21|109.81|112.21|109.81|112.07|109.67|0
1652191040000|2022-05-10 13:57:20|112.14|109.74|112.14|109.74|112.21|109.81|112|109.6|0
1652191050000|2022-05-10 13:57:30|111.85|109.45|111.24|108.84|111.92|109.52|111.24|108.84|0
1652191060000|2022-05-10 13:57:40|111.6|109.2|111.49|109.09|111.6|109.2|111.49|109.09|0
1652191070000|2022-05-10 13:57:50|111.31|108.91|111.78|109.38|111.78|109.38|111.31|108.91|0
1652191080000|2022-05-10 13:58:00|112.14|109.74|112.14|109.74|112.14|109.74|111.99|109.59|0
1652191090000|2022-05-10 13:58:10|111.85|109.45|111.6|109.2|111.85|109.45|111.49|109.09|0
1652191100000|2022-05-10 13:58:20|111.63|109.23|111.63|109.23|111.63|109.23|111.42|109.02|0
1652191110000|2022-05-10 13:58:30|111.56|109.16|111.99|109.59|111.99|109.59|111.56|109.16|0
1652191120000|2022-05-10 13:58:40|112.28|109.88|113.01|110.61|113.08|110.68|112.21|109.81|0
1652191130000|2022-05-10 13:58:50|112.72|110.32|113.08|110.68|113.08|110.68|112.72|110.32|0
1652191140000|2022-05-10 13:59:00|112.86|110.46|112.9|110.5|113.01|110.61|112.86|110.46|0
1652191150000|2022-05-10 13:59:10|112.75|110.35|112.94|110.54|112.94|110.54|112.75|110.35|0
1652191160000|2022-05-10 13:59:20|112.86|110.46|112.72|110.32|113.01|110.61|112.57|110.17|0
1652191170000|2022-05-10 13:59:30|112.86|110.46|112.36|109.96|112.86|110.46|112.36|109.96|0
1652191180000|2022-05-10 13:59:40|112.43|110.03|112.75|110.35|112.94|110.54|112.43|110.03|0
1652191190000|2022-05-10 13:59:50|112.94|110.54|113.74|111.34|113.74|111.34|112.94|110.54|0
1652191200000|2022-05-10 14:00:00|114.03|111.63|113.26|110.86|114.03|111.63|113.23|110.83|0
1652191210000|2022-05-10 14:00:10|113.74|111.34|113.96|111.56|113.96|111.56|113.59|111.19|0
1652191220000|2022-05-10 14:00:20|113.89|111.49|113.96|111.56|114.03|111.63|113.89|111.49|0
1652191230000|2022-05-10 14:00:30|113.74|111.34|113.3|110.9|113.74|111.34|113.16|110.76|0
1652191240000|2022-05-10 14:00:40|113.12|110.72|112.65|110.25|113.12|110.72|112.65|110.25|0
1652191250000|2022-05-10 14:00:50|112.36|109.96|111.7|109.3|112.36|109.96|111.7|109.3|0
1652191260000|2022-05-10 14:01:00|111.63|109.23|112.57|110.17|112.57|110.17|111.63|109.23|0
1652191270000|2022-05-10 14:01:10|112.94|110.54|113.16|110.76|113.3|110.9|112.94|110.54|0
1652191280000|2022-05-10 14:01:20|113.3|110.9|113.08|110.68|113.3|110.9|112.86|110.46|0
1652191290000|2022-05-10 14:01:30|113.23|110.83|112.61|110.21|113.3|110.9|112.61|110.21|0
1652191300000|2022-05-10 14:01:40|113.08|110.68|112.79|110.39|113.08|110.68|112.61|110.21|0
1652191310000|2022-05-10 14:01:50|112.43|110.03|112.36|109.96|112.43|110.03|112.21|109.81|0
1652191320000|2022-05-10 14:02:00|112.25|109.85|111.78|109.38|112.25|109.85|111.34|108.94|0
1652191330000|2022-05-10 14:02:10|111.49|109.09|111.7|109.3|111.7|109.3|111.49|109.09|0
1652191340000|2022-05-10 14:02:20|111.85|109.45|112.21|109.81|112.21|109.81|111.7|109.3|0
1652191350000|2022-05-10 14:02:30|112.72|110.32|113.23|110.83|113.23|110.83|112.72|110.32|0
1652191360000|2022-05-10 14:02:40|113.15|110.75|113.3|110.9|113.63|111.23|113.15|110.75|0
1652191370000|2022-05-10 14:02:50|113.81|111.41|113.88|111.48|114.1|111.7|113.81|111.41|0
1652191380000|2022-05-10 14:03:00|114.32|111.92|114.4|112|114.43|112.03|114.32|111.92|0
1652191390000|2022-05-10 14:03:10|114.54|112.14|114.62|112.22|114.62|112.22|114.47|112.07|0
1652191400000|2022-05-10 14:03:20|114.58|112.18|114.95|112.55|114.95|112.55|114.58|112.18|0
1652191410000|2022-05-10 14:03:30|114.91|112.51|115.13|112.73|115.13|112.73|114.91|112.51|0
1652191420000|2022-05-10 14:03:40|114.99|112.59|114.69|112.29|114.99|112.59|114.47|112.07|0
1652191430000|2022-05-10 14:03:50|114.62|112.22|114.99|112.59|114.99|112.59|114.62|112.22|0
1652191440000|2022-05-10 14:04:00|115.06|112.66|114.99|112.59|115.13|112.73|114.99|112.59|0
1652191450000|2022-05-10 14:04:10|115.13|112.73|115.13|112.73|115.13|112.73|115.06|112.66|0
1652191460000|2022-05-10 14:04:20|115.06|112.66|114.84|112.44|115.06|112.66|114.84|112.44|0
1652191470000|2022-05-10 14:04:30|114.65|112.25|114.76|112.36|114.76|112.36|114.62|112.22|0
1652191480000|2022-05-10 14:04:40|114.54|112.14|114.62|112.22|114.76|112.36|114.54|112.14|0
1652191490000|2022-05-10 14:04:50|114.47|112.07|114.84|112.44|114.84|112.44|114.47|112.07|0
1652191500000|2022-05-10 14:05:00|114.91|112.51|115.13|112.73|115.13|112.73|114.84|112.44|0
1652191510000|2022-05-10 14:05:10|115.06|112.66|115.13|112.73|115.13|112.73|115.06|112.66|0
1652191520000|2022-05-10 14:05:20|115.06|112.66|114.62|112.22|115.06|112.66|114.4|112|0
1652191530000|2022-05-10 14:05:30|114.4|112|114.18|111.78|114.58|112.18|114.18|111.78|0
1652191540000|2022-05-10 14:05:40|113.74|111.34|113.96|111.56|114.1|111.7|113.74|111.34|0
1652191550000|2022-05-10 14:05:50|114.18|111.78|114.25|111.85|114.47|112.07|114.18|111.78|0
1652191560000|2022-05-10 14:06:00|114.4|112|115.06|112.66|115.06|112.66|114.4|112|0
1652191570000|2022-05-10 14:06:10|114.98|112.58|116.02|113.62|116.02|113.62|114.98|112.58|0
1652191580000|2022-05-10 14:06:20|116.09|113.69|116.46|114.06|116.46|114.06|116.09|113.69|0
1652191590000|2022-05-10 14:06:30|116.2|113.8|116.32|113.92|116.32|113.92|116.09|113.69|0
1652191600000|2022-05-10 14:06:40|116.39|113.99|116.46|114.06|116.57|114.17|116.39|113.99|0
1652191610000|2022-05-10 14:06:50|116.54|114.14|116.39|113.99|116.61|114.21|116.39|113.99|0
1652191620000|2022-05-10 14:07:00|116.17|113.77|116.43|114.03|116.43|114.03|116.09|113.69|0
1652191630000|2022-05-10 14:07:10|116.54|114.14|116.61|114.21|116.61|114.21|116.5|114.1|0
1652191640000|2022-05-10 14:07:20|116.54|114.14|116.39|113.99|116.61|114.21|116.39|113.99|0
1652191650000|2022-05-10 14:07:30|116.46|114.06|116.32|113.92|116.57|114.17|116.32|113.92|0
1652191660000|2022-05-10 14:07:40|116.09|113.69|116.02|113.62|116.09|113.69|116.02|113.62|0
1652191670000|2022-05-10 14:07:50|116.17|113.77|116.02|113.62|116.17|113.77|115.94|113.54|0
1652191680000|2022-05-10 14:08:00|116.09|113.69|116.09|113.69|116.32|113.92|116.09|113.69|0
1652191690000|2022-05-10 14:08:10|116.32|113.92|116.24|113.84|116.32|113.92|116.24|113.84|0
1652191700000|2022-05-10 14:08:20|116.17|113.77|115.98|113.58|116.24|113.84|115.98|113.58|0
1652191710000|2022-05-10 14:08:30|116.02|113.62|115.72|113.32|116.02|113.62|115.5|113.1|0
1652191720000|2022-05-10 14:08:40|115.65|113.25|115.5|113.1|115.65|113.25|115.35|112.95|0
1652191730000|2022-05-10 14:08:50|115.94|113.54|116.39|113.99|116.39|113.99|115.94|113.54|0
1652191740000|2022-05-10 14:09:00|116.31|113.91|116.46|114.06|116.46|114.06|116.31|113.91|0
1652191750000|2022-05-10 14:09:10|116.24|113.84|115.8|113.4|116.24|113.84|115.8|113.4|0
1652191760000|2022-05-10 14:09:20|115.5|113.1|114.18|111.78|115.5|113.1|114.03|111.63|0
1652191770000|2022-05-10 14:09:30|114.58|112.18|114.32|111.92|114.58|112.18|114.32|111.92|0
1652191780000|2022-05-10 14:09:40|114.36|111.96|113.55|111.15|114.36|111.96|113.55|111.15|0
1652191790000|2022-05-10 14:09:50|114.1|111.7|113.96|111.56|114.18|111.78|113.96|111.56|0
1652191800000|2022-05-10 14:10:00|114.47|112.07|114.76|112.36|114.84|112.44|114.47|112.07|0
1652191810000|2022-05-10 14:10:10|114.47|112.07|114.98|112.58|114.98|112.58|114.47|112.07|0
1652191820000|2022-05-10 14:10:20|114.84|112.44|115.43|113.03|115.57|113.17|114.84|112.44|0
1652191830000|2022-05-10 14:10:30|115.24|112.84|114.32|111.92|115.28|112.88|114.32|111.92|0
1652191840000|2022-05-10 14:10:40|114.17|111.77|114.1|111.7|114.21|111.81|114.1|111.7|0
1652191850000|2022-05-10 14:10:50|113.77|111.37|113.44|111.04|113.77|111.37|113.44|111.04|0
1652191860000|2022-05-10 14:11:00|113.22|110.82|113.01|110.61|113.37|110.97|113.01|110.61|0
1652191870000|2022-05-10 14:11:10|113.15|110.75|113.15|110.75|113.37|110.97|113.08|110.68|0
1652191880000|2022-05-10 14:11:20|113.62|111.22|113.81|111.41|113.95|111.55|113.62|111.22|0
1652191890000|2022-05-10 14:11:30|113.92|111.52|113.26|110.86|113.92|111.52|113.26|110.86|0
1652191900000|2022-05-10 14:11:40|113.22|110.82|113.62|111.22|113.62|111.22|113.19|110.79|0
1652191910000|2022-05-10 14:11:50|113.81|111.41|113.44|111.04|113.81|111.41|113.37|110.97|0
1652191920000|2022-05-10 14:12:00|113.11|110.71|113.66|111.26|113.66|111.26|113.11|110.71|0
1652191930000|2022-05-10 14:12:10|113.95|111.55|113.66|111.26|113.95|111.55|113.66|111.26|0
1652191940000|2022-05-10 14:12:20|113.08|110.68|113.44|111.04|113.52|111.12|113.08|110.68|0
1652191950000|2022-05-10 14:12:30|113.01|110.61|113.01|110.61|113.01|110.61|113.01|110.61|0
1652191960000|2022-05-10 14:12:40|112.89|110.49|111.99|109.59|112.89|110.49|111.99|109.59|0
1652191970000|2022-05-10 14:12:50|112.06|109.66|112.28|109.88|112.5|110.1|112.06|109.66|0
1652191980000|2022-05-10 14:13:00|112.21|109.81|111.34|108.94|112.21|109.81|111.34|108.94|0
1652191990000|2022-05-10 14:13:10|111.66|109.26|111.45|109.05|111.66|109.26|111.45|109.05|0
1652192000000|2022-05-10 14:13:20|111.52|109.12|111.05|108.65|111.63|109.23|111.05|108.65|0
1652192010000|2022-05-10 14:13:30|111.2|108.8|111.63|109.23|111.63|109.23|110.84|108.44|0
1652192020000|2022-05-10 14:13:40|111.77|109.37|111.81|109.41|111.81|109.41|111.7|109.3|0
1652192030000|2022-05-10 14:13:50|111.92|109.52|111.56|109.16|111.92|109.52|111.56|109.16|0
1652192040000|2022-05-10 14:14:00|111.7|109.3|113.22|110.82|113.22|110.82|111.7|109.3|0
1652192050000|2022-05-10 14:14:10|113.3|110.9|113.3|110.9|113.3|110.9|112.93|110.53|0
1652192060000|2022-05-10 14:14:20|112.93|110.53|112.35|109.95|113|110.6|112.13|109.73|0
1652192070000|2022-05-10 14:14:30|112.5|110.1|113.15|110.75|113.15|110.75|112.5|110.1|0
1652192080000|2022-05-10 14:14:40|113|110.6|112.86|110.46|113.22|110.82|112.86|110.46|0
1652192090000|2022-05-10 14:14:50|112.93|110.53|112.13|109.73|112.93|110.53|112.13|109.73|0
1652192100000|2022-05-10 14:15:00|111.84|109.44|112.5|110.1|112.5|110.1|111.84|109.44|0
1652192110000|2022-05-10 14:15:10|112.57|110.17|112.64|110.24|112.71|110.31|112.57|110.17|0
1652192120000|2022-05-10 14:15:20|113.15|110.75|113.51|111.11|113.51|111.11|113.15|110.75|0
1652192130000|2022-05-10 14:15:30|114.17|111.77|113.88|111.48|114.17|111.77|113.88|111.48|0
1652192140000|2022-05-10 14:15:40|113.51|111.11|113.51|111.11|113.51|111.11|113.51|111.11|0
1652192150000|2022-05-10 14:15:50|113.37|110.97|113.51|111.11|113.51|111.11|113.37|110.97|0
1652192160000|2022-05-10 14:16:00|113.66|111.26|113.62|111.22|113.92|111.52|113.44|111.04|0
1652192170000|2022-05-10 14:16:10|113.81|111.41|114.1|111.7|114.17|111.77|113.81|111.41|0
1652192180000|2022-05-10 14:16:20|114.03|111.63|114.1|111.7|114.32|111.92|114.03|111.63|0
1652192190000|2022-05-10 14:16:30|114.39|111.99|113.95|111.55|114.39|111.99|113.81|111.41|0
1652192200000|2022-05-10 14:16:40|113.81|111.41|112.79|110.39|113.81|111.41|112.79|110.39|0
1652192210000|2022-05-10 14:16:50|113.15|110.75|113.88|111.48|113.88|111.48|113|110.6|0
1652192220000|2022-05-10 14:17:00|113.22|110.82|113.11|110.71|113.48|111.08|113.11|110.71|0
1652192230000|2022-05-10 14:17:10|113.15|110.75|112.68|110.28|113.15|110.75|112.68|110.28|0
1652192240000|2022-05-10 14:17:20|113.08|110.68|112.79|110.39|113.15|110.75|112.79|110.39|0
1652192250000|2022-05-10 14:17:30|112.42|110.02|112.2|109.8|112.42|110.02|111.99|109.59|0
1652192260000|2022-05-10 14:17:40|112.31|109.91|112.71|110.31|112.71|110.31|112.2|109.8|0
1652192270000|2022-05-10 14:17:50|113.22|110.82|113.84|111.44|113.84|111.44|113.22|110.82|0
1652192280000|2022-05-10 14:18:00|113.62|111.22|113|110.6|113.73|111.33|113|110.6|0
1652192290000|2022-05-10 14:18:10|112.82|110.42|113|110.6|113|110.6|112.71|110.31|0
1652192300000|2022-05-10 14:18:20|113.37|110.97|113.22|110.82|113.37|110.97|113.22|110.82|0
1652192310000|2022-05-10 14:18:30|113.4|111|113|110.6|113.4|111|113|110.6|0
1652192320000|2022-05-10 14:18:40|112.86|110.46|113.08|110.68|113.08|110.68|112.64|110.24|0
1652192330000|2022-05-10 14:18:50|113.18|110.78|113.29|110.89|113.29|110.89|113|110.6|0
1652192340000|2022-05-10 14:19:00|112.71|110.31|112.57|110.17|112.71|110.31|112.35|109.95|0
1652192350000|2022-05-10 14:19:10|112.64|110.24|111.88|109.48|112.64|110.24|111.63|109.23|0
1652192360000|2022-05-10 14:19:20|111.77|109.37|111.84|109.44|112.13|109.73|111.48|109.08|0
1652192370000|2022-05-10 14:19:30|112.28|109.88|111.91|109.51|112.28|109.88|111.66|109.26|0
1652192380000|2022-05-10 14:19:40|111.7|109.3|112.17|109.77|112.2|109.8|111.7|109.3|0
1652192390000|2022-05-10 14:19:50|112.2|109.8|112.42|110.02|112.67|110.27|112.2|109.8|0
1652192400000|2022-05-10 14:20:00|112.53|110.13|111.99|109.59|112.57|110.17|111.99|109.59|0
1652192410000|2022-05-10 14:20:10|112.31|109.91|112.64|110.24|112.86|110.46|112.31|109.91|0
1652192420000|2022-05-10 14:20:20|112.35|109.95|112.2|109.8|112.35|109.95|112.2|109.8|0
1652192430000|2022-05-10 14:20:30|111.7|109.3|111.7|109.3|111.99|109.59|111.7|109.3|0
1652192440000|2022-05-10 14:20:40|111.63|109.23|111.48|109.08|111.7|109.3|111.41|109.01|0
1652192450000|2022-05-10 14:20:50|111.84|109.44|113.08|110.68|113.08|110.68|111.63|109.23|0
1652192460000|2022-05-10 14:21:00|113.62|111.22|115.18|112.78|115.55|113.15|113.62|111.22|0
1652192470000|2022-05-10 14:21:10|115.4|113|112.43|110.03|115.4|113|112.43|110.03|0
1652192480000|2022-05-10 14:21:20|110.81|108.41|110.74|108.34|110.81|108.41|110.74|108.34|0
1652192490000|2022-05-10 14:21:30|110.6|108.2|110.06|107.66|110.6|108.2|110.06|107.66|0
1652192500000|2022-05-10 14:21:40|109.73|107.33|109.48|107.08|109.81|107.41|109.48|107.08|0
1652192510000|2022-05-10 14:21:50|109.81|107.41|109.73|107.33|109.84|107.44|109.52|107.12|0
1652192520000|2022-05-10 14:22:00|110.31|107.91|109.16|106.76|110.31|107.91|109.16|106.76|0
1652192530000|2022-05-10 14:22:10|109.02|106.62|108.88|106.48|109.23|106.83|108.8|106.4|0
1652192540000|2022-05-10 14:22:20|108.8|106.4|107.88|105.48|108.8|106.4|107.88|105.48|0
1652192550000|2022-05-10 14:22:30|108.31|105.91|108.52|106.12|108.66|106.26|108.31|105.91|0
1652192560000|2022-05-10 14:22:40|108.8|106.4|108.73|106.33|108.8|106.4|108.66|106.26|0
1652192570000|2022-05-10 14:22:50|108.88|106.48|108.2|105.8|108.88|106.48|108.2|105.8|0
1652192580000|2022-05-10 14:23:00|108.31|105.91|107.31|104.91|108.31|105.91|107.17|104.77|0
1652192590000|2022-05-10 14:23:10|107.46|105.06|107.6|105.2|107.6|105.2|107.31|104.91|0
1652192600000|2022-05-10 14:23:20|107.38|104.98|107.17|104.77|107.38|104.98|107.17|104.77|0
1652192610000|2022-05-10 14:23:30|107.24|104.84|107.53|105.13|107.53|105.13|107.24|104.84|0
1652192620000|2022-05-10 14:23:40|107.31|104.91|107.17|104.77|107.35|104.95|107.17|104.77|0
1652192630000|2022-05-10 14:23:50|107.1|104.7|107.35|104.95|107.38|104.98|107.1|104.7|0
1652192640000|2022-05-10 14:24:00|107.53|105.13|108.31|105.91|108.45|106.05|107.53|105.13|0
1652192650000|2022-05-10 14:24:10|107.98|105.58|107.46|105.06|108.02|105.62|107.46|105.06|0
1652192660000|2022-05-10 14:24:20|107.53|105.13|107.98|105.58|107.98|105.58|107.53|105.13|0
1652192670000|2022-05-10 14:24:30|108.31|105.91|108.34|105.94|108.38|105.98|108.31|105.91|0
1652192680000|2022-05-10 14:24:40|108.45|106.05|108.95|106.55|108.95|106.55|108.38|105.98|0
1652192690000|2022-05-10 14:24:50|108.59|106.19|108.52|106.12|108.66|106.26|108.52|106.12|0
1652192700000|2022-05-10 14:25:00|108.45|106.05|108.09|105.69|108.45|106.05|107.91|105.51|0
1652192710000|2022-05-10 14:25:10|108.06|105.66|108.02|105.62|108.06|105.66|107.88|105.48|0
1652192720000|2022-05-10 14:25:20|108.87|106.47|108.59|106.19|108.87|106.47|108.52|106.12|0
1652192730000|2022-05-10 14:25:30|108.45|106.05|108.48|106.08|108.59|106.19|108.45|106.05|0
1652192740000|2022-05-10 14:25:40|107.95|105.55|107.88|105.48|108.34|105.94|107.88|105.48|0
1652192750000|2022-05-10 14:25:50|108.09|105.69|108.09|105.69|108.09|105.69|108.06|105.66|0
1652192760000|2022-05-10 14:26:00|108.91|106.51|108.38|105.98|108.91|106.51|108.23|105.83|0
1652192770000|2022-05-10 14:26:10|108.52|106.12|108.59|106.19|108.95|106.55|108.52|106.12|0
1652192780000|2022-05-10 14:26:20|108.34|105.94|108.38|105.98|108.59|106.19|108.34|105.94|0
1652192790000|2022-05-10 14:26:30|108.8|106.4|108.52|106.12|108.8|106.4|108.41|106.01|0
1652192800000|2022-05-10 14:26:40|107.17|104.77|107.24|104.84|107.38|104.98|107.17|104.77|0
1652192810000|2022-05-10 14:26:50|107.52|105.12|107.52|105.12|107.52|105.12|107.52|105.12|0
1652192820000|2022-05-10 14:27:00|107.38|104.98|107.28|104.88|107.38|104.98|107.28|104.88|0
1652192830000|2022-05-10 14:27:10|107.1|104.7|106.92|104.52|107.1|104.7|106.75|104.35|0
1652192840000|2022-05-10 14:27:20|106.96|104.56|107.17|104.77|107.45|105.05|106.96|104.56|0
1652192850000|2022-05-10 14:27:30|106.89|104.49|106.5|104.1|106.96|104.56|106.47|104.07|0
1652192860000|2022-05-10 14:27:40|106.26|103.86|106.26|103.86|106.4|104|106.26|103.86|0
1652192870000|2022-05-10 14:27:50|106.19|103.79|106.12|103.72|106.47|104.07|106.12|103.72|0
1652192880000|2022-05-10 14:28:00|106.19|103.79|105.98|103.58|106.19|103.79|105.98|103.58|0
1652192890000|2022-05-10 14:28:10|105.56|103.16|105.91|103.51|105.91|103.51|105.56|103.16|0
1652192900000|2022-05-10 14:28:20|106.12|103.72|106.05|103.65|106.19|103.79|106.05|103.65|0
1652192910000|2022-05-10 14:28:30|106.26|103.86|105.7|103.3|106.26|103.86|105.7|103.3|0
1652192920000|2022-05-10 14:28:40|105.84|103.44|105.42|103.02|105.84|103.44|105.42|103.02|0
1652192930000|2022-05-10 14:28:50|105.63|103.23|105.49|103.09|105.66|103.26|105.49|103.09|0
1652192940000|2022-05-10 14:29:00|105.77|103.37|106.19|103.79|106.19|103.79|105.7|103.3|0
1652192950000|2022-05-10 14:29:10|106.4|104|106.47|104.07|106.47|104.07|106.33|103.93|0
1652192960000|2022-05-10 14:29:20|106.75|104.35|107.03|104.63|107.2|104.8|106.68|104.28|0
1652192970000|2022-05-10 14:29:30|107.28|104.88|106.89|104.49|107.31|104.91|106.89|104.49|0
1652192980000|2022-05-10 14:29:40|106.85|104.45|107.1|104.7|107.1|104.7|106.85|104.45|0
1652192990000|2022-05-10 14:29:50|107.03|104.63|107.1|104.7|107.1|104.7|106.75|104.35|0
1652193000000|2022-05-10 14:30:00|107.03|104.63|106.89|104.49|107.03|104.63|106.61|104.21|0
1652193010000|2022-05-10 14:30:10|106.75|104.35|107.2|104.8|107.2|104.8|106.75|104.35|0
1652193020000|2022-05-10 14:30:20|107.31|104.91|107.03|104.63|107.31|104.91|107.03|104.63|0
1652193030000|2022-05-10 14:30:30|106.78|104.38|106.61|104.21|106.78|104.38|106.47|104.07|0
1652193040000|2022-05-10 14:30:40|106.89|104.49|106.61|104.21|106.92|104.52|106.61|104.21|0
1652193050000|2022-05-10 14:30:50|106.71|104.31|106.89|104.49|106.99|104.59|106.71|104.31|0
1652193060000|2022-05-10 14:31:00|106.96|104.56|107.24|104.84|107.24|104.84|106.85|104.45|0
1652193070000|2022-05-10 14:31:10|106.85|104.45|106.5|104.1|106.85|104.45|106.26|103.86|0
1652193080000|2022-05-10 14:31:20|106.75|104.35|106.82|104.42|107.17|104.77|106.68|104.28|0
1652193090000|2022-05-10 14:31:30|106.71|104.31|106.96|104.56|107.03|104.63|106.61|104.21|0
1652193100000|2022-05-10 14:31:40|106.26|103.86|106.29|103.89|106.4|104|106.26|103.86|0
1652193110000|2022-05-10 14:31:50|106.26|103.86|106.89|104.49|106.89|104.49|106.26|103.86|0
1652193120000|2022-05-10 14:32:00|106.36|103.96|106.4|104|106.5|104.1|106.36|103.96|0
1652193130000|2022-05-10 14:32:10|106.12|103.72|106.12|103.72|106.12|103.72|106.01|103.61|0
1652193140000|2022-05-10 14:32:20|106.33|103.93|106.19|103.79|106.33|103.93|106.19|103.79|0
1652193150000|2022-05-10 14:32:30|106.05|103.65|106.68|104.28|106.68|104.28|106.05|103.65|0
1652193160000|2022-05-10 14:32:40|107.31|104.91|107.31|104.91|107.31|104.91|107.1|104.7|0
1652193170000|2022-05-10 14:32:50|107.2|104.8|107.31|104.91|107.31|104.91|107.17|104.77|0
1652193180000|2022-05-10 14:33:00|107.88|105.48|107.34|104.94|107.88|105.48|107.34|104.94|0
1652193190000|2022-05-10 14:33:10|106.96|104.56|106.4|104|107.13|104.73|106.33|103.93|0
1652193200000|2022-05-10 14:33:20|106.5|104.1|106.47|104.07|106.5|104.1|106.26|103.86|0
1652193210000|2022-05-10 14:33:30|106.26|103.86|106.04|103.64|106.26|103.86|106.04|103.64|0
1652193220000|2022-05-10 14:33:40|105.63|103.23|105.42|103.02|105.63|103.23|105.38|102.98|0
1652193230000|2022-05-10 14:33:50|105.7|103.3|104.86|102.46|105.7|103.3|104.86|102.46|0
1652193240000|2022-05-10 14:34:00|104.93|102.53|104.72|102.32|104.93|102.53|104.65|102.25|0
1652193250000|2022-05-10 14:34:10|104.58|102.18|105|102.6|105|102.6|104.58|102.18|0
1652193260000|2022-05-10 14:34:20|104.75|102.35|104.65|102.25|104.75|102.35|104.58|102.18|0
1652193270000|2022-05-10 14:34:30|104.72|102.32|105.21|102.81|105.21|102.81|104.72|102.32|0
1652193280000|2022-05-10 14:34:40|105.14|102.74|105.21|102.81|105.42|103.02|105.14|102.74|0
1652193290000|2022-05-10 14:34:50|105.28|102.88|105.35|102.95|105.35|102.95|105.28|102.88|0
1652193300000|2022-05-10 14:35:00|105.76|103.36|105.56|103.16|105.76|103.36|105.56|103.16|0
1652193310000|2022-05-10 14:35:10|105.35|102.95|105.14|102.74|105.35|102.95|105.14|102.74|0
1652193320000|2022-05-10 14:35:20|105.07|102.67|105.28|102.88|105.35|102.95|105.07|102.67|0
1652193330000|2022-05-10 14:35:30|105.14|102.74|105.28|102.88|105.28|102.88|105.14|102.74|0
1652193340000|2022-05-10 14:35:40|105.35|102.95|105|102.6|105.35|102.95|104.89|102.49|0
1652193350000|2022-05-10 14:35:50|104.93|102.53|104.79|102.39|104.93|102.53|104.72|102.32|0
1652193360000|2022-05-10 14:36:00|104.72|102.32|105.07|102.67|105.07|102.67|104.72|102.32|0
1652193370000|2022-05-10 14:36:10|105.35|102.95|105|102.6|105.35|102.95|104.89|102.49|0
1652193380000|2022-05-10 14:36:20|104.93|102.53|105.35|102.95|105.35|102.95|104.93|102.53|0
1652193390000|2022-05-10 14:36:30|105|102.6|104.79|102.39|105|102.6|104.79|102.39|0
1652193400000|2022-05-10 14:36:40|104.65|102.25|104.65|102.25|104.65|102.25|104.51|102.11|0
1652193410000|2022-05-10 14:36:50|104.44|102.04|104.44|102.04|104.48|102.08|104.37|101.97|0
1652193420000|2022-05-10 14:37:00|104.51|102.11|104.82|102.42|104.82|102.42|104.51|102.11|0
1652193430000|2022-05-10 14:37:10|104.93|102.53|104.65|102.25|104.93|102.53|104.65|102.25|0
1652193440000|2022-05-10 14:37:20|104.3|101.9|104.23|101.83|104.3|101.9|104.16|101.76|0
1652193450000|2022-05-10 14:37:30|104.37|101.97|104.72|102.32|104.86|102.46|104.37|101.97|0
1652193460000|2022-05-10 14:37:40|104.37|101.97|104.1|101.7|104.37|101.97|104.1|101.7|0
1652193470000|2022-05-10 14:37:50|103.75|101.35|103.47|101.07|103.89|101.49|103.47|101.07|0
1652193480000|2022-05-10 14:38:00|103.68|101.28|103.75|101.35|103.75|101.35|103.47|101.07|0
1652193490000|2022-05-10 14:38:10|103.54|101.14|103.06|100.66|103.54|101.14|103.06|100.66|0
1652193500000|2022-05-10 14:38:20|102.92|100.52|103.27|100.87|103.27|100.87|102.92|100.52|0
1652193510000|2022-05-10 14:38:30|103.06|100.66|103.13|100.73|103.13|100.73|102.99|100.59|0
1652193520000|2022-05-10 14:38:40|103.06|100.66|102.92|100.52|103.06|100.66|102.92|100.52|0
1652193530000|2022-05-10 14:38:50|102.86|100.46|102.72|100.32|102.86|100.46|102.65|100.25|0
1652193540000|2022-05-10 14:39:00|102.92|100.52|102.65|100.25|102.92|100.52|102.55|100.15|0
1652193550000|2022-05-10 14:39:10|102.58|100.18|102.72|100.32|102.72|100.32|102.51|100.11|0
1652193560000|2022-05-10 14:39:20|103.06|100.66|102.99|100.59|103.16|100.76|102.99|100.59|0
1652193570000|2022-05-10 14:39:30|102.61|100.21|102.58|100.18|102.65|100.25|102.58|100.18|0
1652193590000|2022-05-10 14:39:50|102.72|100.32|102.44|100.04|102.72|100.32|102.44|100.04|0
1652193600000|2022-05-10 14:40:00|102.65|100.25|102.24|99.84|102.65|100.25|102.24|99.84|0
1652193610000|2022-05-10 14:40:10|102.31|99.91|102.58|100.18|102.65|100.25|102.31|99.91|0
1652193620000|2022-05-10 14:40:20|102.38|99.98|102.31|99.91|102.44|100.04|102.31|99.91|0
1652193630000|2022-05-10 14:40:30|102.24|99.84|102.31|99.91|102.44|100.04|102.24|99.84|0
1652193640000|2022-05-10 14:40:40|102.24|99.84|102.17|99.77|102.24|99.84|102.03|99.63|0
1652193650000|2022-05-10 14:40:50|102.1|99.7|101.56|99.16|102.1|99.7|101.56|99.16|0
1652193660000|2022-05-10 14:41:00|101.22|98.82|101.29|98.89|101.29|98.89|101.22|98.82|0
1652193670000|2022-05-10 14:41:10|101.15|98.75|100.81|98.41|101.15|98.75|100.81|98.41|0
1652193680000|2022-05-10 14:41:20|100.95|98.55|100.75|98.35|100.95|98.55|100.68|98.28|0
1652193690000|2022-05-10 14:41:30|100.21|97.81|100.21|97.81|100.21|97.81|100.21|97.81|0
1652193700000|2022-05-10 14:41:40|100.34|97.94|100.74|98.34|100.78|98.38|100.34|97.94|0
1652193710000|2022-05-10 14:41:50|100.68|98.28|100.74|98.34|100.74|98.34|100.54|98.14|0
1652193720000|2022-05-10 14:42:00|100.88|98.48|98.7|96.3|100.88|98.48|96.45|94.05|0
1652193730000|2022-05-10 14:42:10|98.77|96.37|98.63|96.23|98.77|96.37|98.43|96.03|0
1652193740000|2022-05-10 14:42:20|98.7|96.3|98.36|95.96|98.7|96.3|98.3|95.9|0
1652193750000|2022-05-10 14:42:30|98.5|96.1|98.23|95.83|98.5|96.1|98.23|95.83|0
1652193760000|2022-05-10 14:42:40|98.43|96.03|99.91|97.51|99.91|97.51|98.43|96.03|0
1652193770000|2022-05-10 14:42:50|99.84|97.44|99.8|97.4|99.91|97.51|99.71|97.31|0
1652193780000|2022-05-10 14:43:00|99.97|97.57|100.18|97.78|100.18|97.78|99.97|97.57|0
1652193790000|2022-05-10 14:43:10|100.11|97.71|99.84|97.44|100.11|97.71|99.84|97.44|0
1652193800000|2022-05-10 14:43:20|99.87|97.47|99.8|97.4|99.97|97.57|99.8|97.4|0
1652193810000|2022-05-10 14:43:30|99.84|97.44|100.31|97.91|100.31|97.91|99.77|97.37|0
1652193820000|2022-05-10 14:43:40|100.04|97.64|100.24|97.84|100.24|97.84|100.04|97.64|0
1652193830000|2022-05-10 14:43:50|100.34|97.94|101.33|98.93|101.33|98.93|100.34|97.94|0
1652193840000|2022-05-10 14:44:00|101.05|98.65|101.12|98.72|101.12|98.72|100.99|98.59|0
1652193850000|2022-05-10 14:44:10|101.56|99.16|101.73|99.33|101.73|99.33|101.39|98.99|0
1652193860000|2022-05-10 14:44:20|101.6|99.2|101.19|98.79|101.6|99.2|101.19|98.79|0
1652193870000|2022-05-10 14:44:30|100.92|98.52|100.78|98.38|100.92|98.52|100.72|98.32|0
1652193880000|2022-05-10 14:44:40|100.99|98.59|101.39|98.99|101.67|99.27|100.99|98.59|0
1652193890000|2022-05-10 14:44:50|101.33|98.93|101.73|99.33|101.73|99.33|101.33|98.93|0
1652193900000|2022-05-10 14:45:00|101.6|99.2|101.39|98.99|101.8|99.4|101.39|98.99|0
1652193910000|2022-05-10 14:45:10|101.12|98.72|103.53|101.13|103.53|101.13|101.12|98.72|0
1652193920000|2022-05-10 14:45:20|103.46|101.06|103.05|100.65|103.46|101.06|103.05|100.65|0
1652193930000|2022-05-10 14:45:30|103.18|100.78|102.57|100.17|103.18|100.78|102.36|99.96|0
1652193940000|2022-05-10 14:45:40|102.3|99.9|102.4|100|102.4|100|102.16|99.76|0
1652193950000|2022-05-10 14:45:50|102.43|100.03|102.7|100.3|102.7|100.3|102.43|100.03|0
1652193960000|2022-05-10 14:46:00|102.81|100.41|102.53|100.13|102.84|100.44|102.53|100.13|0
1652193970000|2022-05-10 14:46:10|102.43|100.03|102.12|99.72|102.43|100.03|102.12|99.72|0
1652193980000|2022-05-10 14:46:20|102.09|99.69|101.75|99.35|102.09|99.69|101.68|99.28|0
1652193990000|2022-05-10 14:46:30|101.48|99.08|101.48|99.08|101.68|99.28|101.48|99.08|0
1652194000000|2022-05-10 14:46:40|101.41|99.01|101.08|98.68|101.41|99.01|101.08|98.68|0
1652194010000|2022-05-10 14:46:50|101.28|98.88|101.35|98.95|101.35|98.95|101.14|98.74|0
1652194020000|2022-05-10 14:47:00|101.41|99.01|101.78|99.38|101.78|99.38|101.41|99.01|0
1652194030000|2022-05-10 14:47:10|101.55|99.15|101.08|98.68|101.55|99.15|101.08|98.68|0
1652194040000|2022-05-10 14:47:20|100.81|98.41|100.81|98.41|100.94|98.54|100.81|98.41|0
1652194050000|2022-05-10 14:47:30|100.94|98.54|100.74|98.34|101.01|98.61|100.74|98.34|0
1652194060000|2022-05-10 14:47:40|100.81|98.41|100.67|98.27|100.81|98.41|100.54|98.14|0
1652194070000|2022-05-10 14:47:50|100.54|98.14|100.27|97.87|100.54|98.14|100.13|97.73|0
1652194080000|2022-05-10 14:48:00|100.4|98|100.6|98.2|100.6|98.2|100.4|98|0
1652194090000|2022-05-10 14:48:10|100.74|98.34|100.2|97.8|100.74|98.34|100.2|97.8|0
1652194100000|2022-05-10 14:48:20|100.27|97.87|100.07|97.67|100.34|97.94|100.07|97.67|0
1652194110000|2022-05-10 14:48:30|100.13|97.73|100.07|97.67|100.2|97.8|100.07|97.67|0
1652194120000|2022-05-10 14:48:40|99.93|97.53|99.53|97.13|99.93|97.53|99.53|97.13|0
1652194130000|2022-05-10 14:48:50|99.47|97.07|99.07|96.67|99.47|97.07|98.8|96.4|0
1652194140000|2022-05-10 14:49:00|99|96.6|99.2|96.8|99.2|96.8|98.93|96.53|0
1652194150000|2022-05-10 14:49:10|99|96.6|99.13|96.73|99.13|96.73|98.8|96.4|0
1652194160000|2022-05-10 14:49:20|99.47|97.07|99.46|97.06|99.67|97.27|99.27|96.87|0
1652194170000|2022-05-10 14:49:30|99.33|96.93|99.6|97.2|99.67|97.27|99.33|96.93|0
1652194180000|2022-05-10 14:49:40|99.4|97|99.8|97.4|99.8|97.4|99.26|96.86|0
1652194190000|2022-05-10 14:49:50|99.3|96.9|99.67|97.27|99.67|97.27|99.3|96.9|0
1652194200000|2022-05-10 14:50:00|99.2|96.8|98.93|96.53|99.33|96.93|98.93|96.53|0
1652194210000|2022-05-10 14:50:10|98.47|96.07|98.5|96.1|98.53|96.13|98.47|96.07|0
1652194220000|2022-05-10 14:50:20|98.57|96.17|98.2|95.8|98.57|96.17|98.2|95.8|0
1652194230000|2022-05-10 14:50:30|98.07|95.67|98|95.6|98.07|95.67|97.94|95.54|0
1652194240000|2022-05-10 14:50:40|97.48|95.08|97.44|95.04|97.61|95.21|97.44|95.04|0
1652194250000|2022-05-10 14:50:50|97.48|95.08|97.61|95.21|97.61|95.21|97.41|95.01|0
1652194260000|2022-05-10 14:51:00|98.07|95.67|98.27|95.87|98.27|95.87|98.04|95.64|0
1652194270000|2022-05-10 14:51:10|98.4|96|98.47|96.07|98.67|96.27|98.4|96|0
1652194280000|2022-05-10 14:51:20|99.26|96.86|99|96.6|99.26|96.86|98.8|96.4|0
1652194290000|2022-05-10 14:51:30|99.2|96.8|99.33|96.93|99.33|96.93|99|96.6|0
1652194300000|2022-05-10 14:51:40|99.2|96.8|99|96.6|99.6|97.2|99|96.6|0
1652194310000|2022-05-10 14:51:50|99.46|97.06|99.93|97.53|99.93|97.53|99.46|97.06|0
1652194320000|2022-05-10 14:52:00|99.86|97.46|99.86|97.46|99.93|97.53|99.8|97.4|0
1652194330000|2022-05-10 14:52:10|99.66|97.26|100.07|97.67|100.07|97.67|99.66|97.26|0
1652194340000|2022-05-10 14:52:20|100.27|97.87|100|97.6|100.27|97.87|99.93|97.53|0
1652194350000|2022-05-10 14:52:30|99.66|97.26|99.3|96.9|99.66|97.26|99.3|96.9|0
1652194360000|2022-05-10 14:52:40|99.36|96.96|99.33|96.93|99.53|97.13|99.33|96.93|0
1652194370000|2022-05-10 14:52:50|99.2|96.8|99.4|97|99.4|97|99.2|96.8|0
1652194380000|2022-05-10 14:53:00|99.2|96.8|98.86|96.46|99.2|96.8|98.86|96.46|0
1652194390000|2022-05-10 14:53:10|98.9|96.5|98.86|96.46|99|96.6|98.86|96.46|0
1652194400000|2022-05-10 14:53:20|99.33|96.93|99.06|96.66|99.46|97.06|99.06|96.66|0
1652194410000|2022-05-10 14:53:30|99.13|96.73|99.8|97.4|99.86|97.46|99.13|96.73|0
1652194420000|2022-05-10 14:53:40|99.86|97.46|100.07|97.67|100.07|97.67|99.8|97.4|0
1652194430000|2022-05-10 14:53:50|99.93|97.53|99.86|97.46|99.93|97.53|99.86|97.46|0
1652194440000|2022-05-10 14:54:00|100|97.6|100.53|98.13|100.53|98.13|100|97.6|0
1652194450000|2022-05-10 14:54:10|100.94|98.54|101.21|98.81|101.21|98.81|100.94|98.54|0
1652194460000|2022-05-10 14:54:20|101.28|98.88|101.01|98.61|101.28|98.88|101.01|98.61|0
1652194470000|2022-05-10 14:54:30|101.34|98.94|101.68|99.28|101.68|99.28|101.34|98.94|0
1652194480000|2022-05-10 14:54:40|101.61|99.21|101.14|98.74|101.68|99.28|101.14|98.74|0
1652194490000|2022-05-10 14:54:50|101.07|98.67|101.21|98.81|101.21|98.81|101.07|98.67|0
1652194500000|2022-05-10 14:55:00|100.94|98.54|100.53|98.13|100.94|98.54|100.53|98.13|0
1652194510000|2022-05-10 14:55:10|100.6|98.2|100.33|97.93|100.67|98.27|100.33|97.93|0
1652194520000|2022-05-10 14:55:20|99.86|97.46|99.46|97.06|99.86|97.46|99.46|97.06|0
1652194530000|2022-05-10 14:55:30|99.6|97.2|99.66|97.26|99.8|97.4|99.6|97.2|0
1652194540000|2022-05-10 14:55:40|99.83|97.43|99.8|97.4|99.83|97.43|99.73|97.33|0
1652194550000|2022-05-10 14:55:50|99.73|97.33|99.93|97.53|99.93|97.53|99.66|97.26|0
1652194560000|2022-05-10 14:56:00|99.96|97.56|99.86|97.46|100.06|97.66|99.86|97.46|0
1652194570000|2022-05-10 14:56:10|100.33|97.93|100.4|98|100.67|98.27|100.33|97.93|0
1652194580000|2022-05-10 14:56:20|99.86|97.46|99.73|97.33|100.06|97.66|99.73|97.33|0
1652194590000|2022-05-10 14:56:30|99.6|97.2|100.27|97.87|100.27|97.87|99.6|97.2|0
1652194600000|2022-05-10 14:56:40|100.1|97.7|100.4|98|100.4|98|100.1|97.7|0
1652194610000|2022-05-10 14:56:50|100.67|98.27|100.27|97.87|100.67|98.27|100.27|97.87|0
1652194620000|2022-05-10 14:57:00|100.33|97.93|100.33|97.93|100.33|97.93|100.33|97.93|0
1652194630000|2022-05-10 14:57:10|100.27|97.87|99.86|97.46|100.27|97.87|99.66|97.26|0
1652194640000|2022-05-10 14:57:20|99.76|97.36|99.86|97.46|99.86|97.46|99.6|97.2|0
1652194650000|2022-05-10 14:57:30|99.66|97.26|99.73|97.33|99.73|97.33|99.6|97.2|0
1652194660000|2022-05-10 14:57:40|99.69|97.29|100.06|97.66|100.06|97.66|99.69|97.29|0
1652194670000|2022-05-10 14:57:50|100.4|98|100.2|97.8|100.4|98|100.2|97.8|0
1652194680000|2022-05-10 14:58:00|100.67|98.27|100.53|98.13|100.67|98.27|100.53|98.13|0
1652194690000|2022-05-10 14:58:10|100.74|98.34|100.53|98.13|100.94|98.54|100.53|98.13|0
1652194700000|2022-05-10 14:58:20|100.8|98.4|100.57|98.17|100.8|98.4|100.53|98.13|0
1652194710000|2022-05-10 14:58:30|100.3|97.9|100.87|98.47|100.87|98.47|100.3|97.9|0
1652194720000|2022-05-10 14:58:40|100.8|98.4|100.87|98.47|101.07|98.67|100.8|98.4|0
1652194730000|2022-05-10 14:58:50|100.67|98.27|101|98.6|101|98.6|100.67|98.27|0
1652194740000|2022-05-10 14:59:00|101.31|98.91|100.4|98|101.31|98.91|100.4|98|0
1652194750000|2022-05-10 14:59:10|100.53|98.13|99.86|97.46|100.53|98.13|99.86|97.46|0
1652194760000|2022-05-10 14:59:20|99.93|97.53|99|96.6|99.93|97.53|99|96.6|0
1652194770000|2022-05-10 14:59:30|98.86|96.46|98.73|96.33|98.86|96.46|98.73|96.33|0
1652194780000|2022-05-10 14:59:40|98.86|96.46|99.16|96.76|99.39|96.99|98.86|96.46|0
1652194790000|2022-05-10 14:59:50|99.33|96.93|99.16|96.76|99.39|96.99|99.16|96.76|0
1652194800000|2022-05-10 15:00:00|98.86|96.46|99.26|96.86|99.26|96.86|98.8|96.4|0
1652194810000|2022-05-10 15:00:10|99.23|96.83|98.93|96.53|99.33|96.93|98.93|96.53|0
1652194820000|2022-05-10 15:00:20|98.73|96.33|99.39|96.99|99.39|96.99|98.73|96.33|0
1652194830000|2022-05-10 15:00:30|99.46|97.06|98.86|96.46|99.46|97.06|98.86|96.46|0
1652194840000|2022-05-10 15:00:40|99|96.6|98.99|96.59|99|96.6|98.86|96.46|0
1652194850000|2022-05-10 15:00:50|98.73|96.33|98.27|95.87|98.76|96.36|98.27|95.87|0
1652194860000|2022-05-10 15:01:00|98.33|95.93|98.8|96.4|98.8|96.4|98.33|95.93|0
1652194870000|2022-05-10 15:01:10|98.6|96.2|98.93|96.53|98.93|96.53|98.6|96.2|0
1652194880000|2022-05-10 15:01:20|99.06|96.66|98.89|96.49|99.06|96.66|98.89|96.49|0
1652194890000|2022-05-10 15:01:30|98.93|96.53|99.39|96.99|99.66|97.26|98.93|96.53|0
1652194900000|2022-05-10 15:01:40|99.53|97.13|99.66|97.26|99.73|97.33|99.53|97.13|0
1652194910000|2022-05-10 15:01:50|99.39|96.99|99.06|96.66|99.39|96.99|99.06|96.66|0
1652194920000|2022-05-10 15:02:00|99.19|96.79|99.39|96.99|99.53|97.13|99.19|96.79|0
1652194930000|2022-05-10 15:02:10|99.09|96.69|99.26|96.86|99.53|97.13|99.09|96.69|0
1652194940000|2022-05-10 15:02:20|99.13|96.73|100.53|98.13|100.87|98.47|99.13|96.73|0
1652194950000|2022-05-10 15:02:30|100.56|98.16|100.26|97.86|100.56|98.16|100.26|97.86|0
1652194960000|2022-05-10 15:02:40|100|97.6|99.93|97.53|100|97.6|99.86|97.46|0
1652194970000|2022-05-10 15:02:50|100.09|97.69|99.93|97.53|100.09|97.69|99.93|97.53|0
1652194980000|2022-05-10 15:03:00|99.46|97.06|99.39|96.99|99.63|97.23|99.26|96.86|0
1652194990000|2022-05-10 15:03:10|99.43|97.03|99.39|96.99|99.43|97.03|99.26|96.86|0
1652195000000|2022-05-10 15:03:20|99.53|97.13|98.53|96.13|99.53|97.13|98.53|96.13|0
1652195010000|2022-05-10 15:03:30|98.79|96.39|98.43|96.03|98.79|96.39|98.43|96.03|0
1652195020000|2022-05-10 15:03:40|98.33|95.93|97.74|95.34|98.33|95.93|97.74|95.34|0
1652195030000|2022-05-10 15:03:50|97.67|95.27|97.34|94.94|97.67|95.27|97.34|94.94|0
1652195040000|2022-05-10 15:04:00|97.28|94.88|96.56|94.16|97.28|94.88|96.56|94.16|0
1652195050000|2022-05-10 15:04:10|97.24|94.84|97.14|94.74|97.24|94.84|97.08|94.68|0
1652195060000|2022-05-10 15:04:20|96.95|94.55|96.82|94.42|96.95|94.55|96.82|94.42|0
1652195070000|2022-05-10 15:04:30|96.69|94.29|96.42|94.02|96.69|94.29|96.42|94.02|0
1652195080000|2022-05-10 15:04:40|96.56|94.16|96.56|94.16|96.75|94.35|96.56|94.16|0
1652195090000|2022-05-10 15:04:50|96.42|94.02|97.28|94.88|97.28|94.88|96.42|94.02|0
1652195100000|2022-05-10 15:05:00|97.41|95.01|96.88|94.48|97.41|95.01|96.88|94.48|0
1652195110000|2022-05-10 15:05:10|96.82|94.42|96.59|94.19|96.82|94.42|96.59|94.19|0
1652195120000|2022-05-10 15:05:20|96.75|94.35|96.42|94.02|96.75|94.35|96.42|94.02|0
1652195130000|2022-05-10 15:05:30|96.29|93.89|96.16|93.76|96.55|94.15|96.16|93.76|0
1652195140000|2022-05-10 15:05:40|95.77|93.37|95.51|93.11|95.77|93.37|95.51|93.11|0
1652195150000|2022-05-10 15:05:50|95.38|92.98|95.38|92.98|95.45|93.05|95.38|92.98|0
1652195160000|2022-05-10 15:06:00|95.41|93.01|94.93|92.53|95.41|93.01|94.93|92.53|0
1652195170000|2022-05-10 15:06:10|94.77|92.37|94.87|92.47|94.87|92.47|94.77|92.37|0
1652195180000|2022-05-10 15:06:20|94.93|92.53|95.38|92.98|95.38|92.98|94.87|92.47|0
1652195190000|2022-05-10 15:06:30|95.35|92.95|95.71|93.31|95.97|93.57|95.35|92.95|0
1652195200000|2022-05-10 15:06:40|95.64|93.24|95.93|93.53|96.13|93.73|95.64|93.24|0
1652195210000|2022-05-10 15:06:50|96.03|93.63|95.32|92.92|96.03|93.63|95.32|92.92|0
1652195220000|2022-05-10 15:07:00|95.45|93.05|95.64|93.24|95.64|93.24|95.45|93.05|0
1652195230000|2022-05-10 15:07:10|95.58|93.18|95.71|93.31|95.71|93.31|95.51|93.11|0
1652195240000|2022-05-10 15:07:20|95.84|93.44|95.38|92.98|95.9|93.5|95.38|92.98|0
1652195250000|2022-05-10 15:07:30|95.45|93.05|93.09|90.69|95.45|93.05|93.09|90.69|0
1652195260000|2022-05-10 15:07:40|94.6|92.2|94.34|91.94|94.6|92.2|94.34|91.94|0
1652195270000|2022-05-10 15:07:50|94.4|92|94.14|91.74|94.4|92|94.08|91.68|0
1652195280000|2022-05-10 15:08:00|94.47|92.07|96.54|94.14|96.54|94.14|94.08|91.68|0
1652195290000|2022-05-10 15:08:10|96.41|94.01|97.16|94.76|97.22|94.82|96.41|94.01|0
1652195300000|2022-05-10 15:08:20|98.74|96.34|98.67|96.27|98.74|96.34|98.6|96.2|0
1652195310000|2022-05-10 15:08:30|98.57|96.17|98.41|96.01|98.67|96.27|98.41|96.01|0
1652195320000|2022-05-10 15:08:40|96.08|93.68|96.21|93.81|96.21|93.81|96.02|93.62|0
1652195330000|2022-05-10 15:08:50|96.15|93.75|96.9|94.5|96.96|94.56|96.02|93.62|0
1652195340000|2022-05-10 15:09:00|96.76|94.36|96.44|94.04|96.96|94.56|96.44|94.04|0
1652195350000|2022-05-10 15:09:10|96.7|94.3|96.5|94.1|97.12|94.72|96.5|94.1|0
1652195360000|2022-05-10 15:09:20|96.7|94.3|97.03|94.63|97.03|94.63|96.63|94.23|0
1652195370000|2022-05-10 15:09:30|96.76|94.36|96.7|94.3|96.93|94.53|96.7|94.3|0
1652195380000|2022-05-10 15:09:40|96.44|94.04|96.31|93.91|96.57|94.17|96.31|93.91|0
1652195390000|2022-05-10 15:09:50|96.28|93.88|96.08|93.68|96.28|93.88|96.05|93.65|0
1652195400000|2022-05-10 15:10:00|96.24|93.84|96.31|93.91|96.44|94.04|95.99|93.59|0
1652195410000|2022-05-10 15:10:10|96.02|93.62|95.66|93.26|96.02|93.62|95.66|93.26|0
1652195420000|2022-05-10 15:10:20|95.53|93.13|95.4|93|95.53|93.13|95.4|93|0
1652195430000|2022-05-10 15:10:30|95.53|93.13|95.66|93.26|95.73|93.33|95.53|93.13|0
1652195440000|2022-05-10 15:10:40|95.69|93.29|95.47|93.07|95.69|93.29|95.47|93.07|0
1652195450000|2022-05-10 15:10:50|95.34|92.94|96.96|94.56|96.96|94.56|95.34|92.94|0
1652195460000|2022-05-10 15:11:00|96.7|94.3|97.48|95.08|97.48|95.08|96.7|94.3|0
1652195470000|2022-05-10 15:11:10|97.74|95.34|97.22|94.82|97.74|95.34|97.22|94.82|0
1652195480000|2022-05-10 15:11:20|97.48|95.08|97.42|95.02|97.48|95.08|97.32|94.92|0
1652195490000|2022-05-10 15:11:30|97.15|94.75|97.02|94.62|97.15|94.75|96.96|94.56|0
1652195500000|2022-05-10 15:11:40|96.5|94.1|96.76|94.36|96.76|94.36|96.5|94.1|0
1652195510000|2022-05-10 15:11:50|96.7|94.3|96.89|94.49|96.96|94.56|96.7|94.3|0
1652195520000|2022-05-10 15:12:00|97.15|94.75|97.09|94.69|97.15|94.75|96.96|94.56|0
1652195530000|2022-05-10 15:12:10|97.29|94.89|97.29|94.89|97.29|94.89|96.96|94.56|0
1652195540000|2022-05-10 15:12:20|96.89|94.49|96.83|94.43|96.99|94.59|96.7|94.3|0
1652195550000|2022-05-10 15:12:30|96.73|94.33|97.02|94.62|97.22|94.82|96.73|94.33|0
1652195560000|2022-05-10 15:12:40|96.89|94.49|97.61|95.21|97.74|95.34|96.89|94.49|0
1652195570000|2022-05-10 15:12:50|97.35|94.95|97.42|95.02|97.42|95.02|97.35|94.95|0
1652195580000|2022-05-10 15:13:00|97.35|94.95|97.19|94.79|97.35|94.95|97.09|94.69|0
1652195590000|2022-05-10 15:13:10|97.15|94.75|96.89|94.49|97.15|94.75|96.89|94.49|0
1652195600000|2022-05-10 15:13:20|97.09|94.69|96.57|94.17|97.09|94.69|96.57|94.17|0
1652195610000|2022-05-10 15:13:30|96.79|94.39|96.63|94.23|96.79|94.39|96.57|94.17|0
1652195620000|2022-05-10 15:13:40|96.57|94.17|97.09|94.69|97.09|94.69|96.47|94.07|0
1652195630000|2022-05-10 15:13:50|96.83|94.43|96.83|94.43|96.83|94.43|96.57|94.17|0
1652195640000|2022-05-10 15:14:00|96.31|93.91|96.18|93.78|96.57|94.17|95.98|93.58|0
1652195650000|2022-05-10 15:14:10|96.05|93.65|95.86|93.46|96.11|93.71|95.86|93.46|0
1652195660000|2022-05-10 15:14:20|95.92|93.52|95.92|93.52|96.24|93.84|95.79|93.39|0
1652195670000|2022-05-10 15:14:30|95.73|93.33|95.47|93.07|95.73|93.33|95.4|93|0
1652195680000|2022-05-10 15:14:40|95.31|92.91|95.27|92.87|95.31|92.91|95.21|92.81|0
1652195690000|2022-05-10 15:14:50|95.15|92.75|94.76|92.36|95.15|92.75|94.76|92.36|0
1652195700000|2022-05-10 15:15:00|94.5|92.1|94.82|92.42|94.82|92.42|94.5|92.1|0
1652195710000|2022-05-10 15:15:10|94.6|92.2|94.12|91.72|94.6|92.2|94.12|91.72|0
1652195720000|2022-05-10 15:15:20|94.31|91.91|94.76|92.36|94.76|92.36|94.31|91.91|0
1652195730000|2022-05-10 15:15:30|94.89|92.49|94.25|91.85|94.89|92.49|94.25|91.85|0
1652195740000|2022-05-10 15:15:40|94.38|91.98|93.99|91.59|94.38|91.98|93.99|91.59|0
1652195750000|2022-05-10 15:15:50|94.06|91.66|94.63|92.23|94.63|92.23|93.87|91.47|0
1652195760000|2022-05-10 15:16:00|94.25|91.85|94.95|92.55|94.95|92.55|94.25|91.85|0
1652195770000|2022-05-10 15:16:10|95.02|92.62|95.56|93.16|95.56|93.16|95.02|92.62|0
1652195780000|2022-05-10 15:16:20|95.43|93.03|94.41|92.01|95.43|93.03|94.41|92.01|0
1652195790000|2022-05-10 15:16:30|94.5|92.1|95.24|92.84|95.24|92.84|94.5|92.1|0
1652195800000|2022-05-10 15:16:40|95.27|92.87|95.47|93.07|95.47|93.07|95.08|92.68|0
1652195810000|2022-05-10 15:16:50|95.4|93|96.11|93.71|96.11|93.71|95.4|93|0
1652195820000|2022-05-10 15:17:00|96.7|94.3|96.6|94.2|96.7|94.3|96.57|94.17|0
1652195830000|2022-05-10 15:17:10|96.63|94.23|96.7|94.3|96.83|94.43|96.63|94.23|0
1652195840000|2022-05-10 15:17:20|96.63|94.23|96.7|94.3|96.73|94.33|96.4|94|0
1652195850000|2022-05-10 15:17:30|96.66|94.26|96.37|93.97|96.66|94.26|96.37|93.97|0
1652195860000|2022-05-10 15:17:40|95.98|93.58|96.18|93.78|96.37|93.97|95.98|93.58|0
1652195870000|2022-05-10 15:17:50|96.11|93.71|96.11|93.71|96.24|93.84|96.11|93.71|0
1652195880000|2022-05-10 15:18:00|96.05|93.65|97.05|94.65|97.05|94.65|96.05|93.65|0
1652195890000|2022-05-10 15:18:10|96.89|94.49|97.02|94.62|97.02|94.62|96.89|94.49|0
1652195900000|2022-05-10 15:18:20|96.96|94.56|96.83|94.43|97.02|94.62|96.76|94.36|0
1652195910000|2022-05-10 15:18:30|96.76|94.36|96.89|94.49|96.89|94.49|96.76|94.36|0
1652195920000|2022-05-10 15:18:40|96.96|94.56|97.05|94.65|97.05|94.65|96.83|94.43|0
1652195930000|2022-05-10 15:18:50|97.41|95.01|97.61|95.21|97.61|95.21|97.41|95.01|0
1652195940000|2022-05-10 15:19:00|97.74|95.34|97.48|95.08|97.87|95.47|97.48|95.08|0
1652195950000|2022-05-10 15:19:10|97.41|95.01|97.61|95.21|97.71|95.31|97.41|95.01|0
1652195960000|2022-05-10 15:19:20|97.81|95.41|97.61|95.21|97.81|95.41|97.61|95.21|0
1652195970000|2022-05-10 15:19:30|97.81|95.41|98.33|95.93|98.33|95.93|97.81|95.41|0
1652195980000|2022-05-10 15:19:40|98.2|95.8|98.73|96.33|99.02|96.62|98.2|95.8|0
1652195990000|2022-05-10 15:19:50|98.66|96.26|98.99|96.59|98.99|96.59|98.66|96.26|0
1652196000000|2022-05-10 15:20:00|99.06|96.66|98.92|96.52|99.06|96.66|98.92|96.52|0
1652196010000|2022-05-10 15:20:10|98.99|96.59|98.92|96.52|99.06|96.66|98.92|96.52|0
1652196020000|2022-05-10 15:20:20|98|95.6|98|95.6|98|95.6|98|95.6|0
1652196030000|2022-05-10 15:20:30|98.33|95.93|98.2|95.8|98.33|95.93|98.07|95.67|0
1652196040000|2022-05-10 15:20:40|98.27|95.87|98.46|96.06|98.46|96.06|98.2|95.8|0
1652196050000|2022-05-10 15:20:50|98.4|96|98.66|96.26|98.66|96.26|98.4|96|0
1652196060000|2022-05-10 15:21:00|98.79|96.39|98.43|96.03|98.79|96.39|98.4|96|0
1652196070000|2022-05-10 15:21:10|98.27|95.87|97.67|95.27|98.27|95.87|97.67|95.27|0
1652196080000|2022-05-10 15:21:20|97.74|95.34|97.74|95.34|97.94|95.54|97.67|95.27|0
1652196090000|2022-05-10 15:21:30|97.87|95.47|97.51|95.11|97.87|95.47|97.51|95.11|0
1652196100000|2022-05-10 15:21:40|98.1|95.7|97.48|95.08|98.1|95.7|97.48|95.08|0
1652196110000|2022-05-10 15:21:50|97.51|95.11|97.61|95.21|97.74|95.34|97.51|95.11|0
1652196120000|2022-05-10 15:22:00|97.48|95.08|97.54|95.14|97.61|95.21|97.48|95.08|0
1652196130000|2022-05-10 15:22:10|97.74|95.34|97.61|95.21|97.74|95.34|97.61|95.21|0
1652196140000|2022-05-10 15:22:20|97.48|95.08|98.13|95.73|98.13|95.73|97.48|95.08|0
1652196150000|2022-05-10 15:22:30|98.26|95.86|98.26|95.86|98.26|95.86|98.07|95.67|0
1652196160000|2022-05-10 15:22:40|98.4|96|98.07|95.67|98.4|96|98.07|95.67|0
1652196170000|2022-05-10 15:22:50|97.61|95.21|98.13|95.73|98.13|95.73|97.61|95.21|0
1652196180000|2022-05-10 15:23:00|98.2|95.8|97.87|95.47|98.2|95.8|97.87|95.47|0
1652196190000|2022-05-10 15:23:10|97.74|95.34|97.54|95.14|98|95.6|97.54|95.14|0
1652196200000|2022-05-10 15:23:20|97.67|95.27|97.28|94.88|97.67|95.27|97.28|94.88|0
1652196210000|2022-05-10 15:23:30|97.02|94.62|96.89|94.49|97.02|94.62|96.56|94.16|0
1652196220000|2022-05-10 15:23:40|96.63|94.23|97.09|94.69|97.09|94.69|96.63|94.23|0
1652196230000|2022-05-10 15:23:50|96.96|94.56|97.25|94.85|97.25|94.85|96.82|94.42|0
1652196240000|2022-05-10 15:24:00|97.48|95.08|96.82|94.42|97.48|95.08|96.82|94.42|0
1652196250000|2022-05-10 15:24:10|96.89|94.49|96.63|94.23|96.89|94.49|96.63|94.23|0
1652196260000|2022-05-10 15:24:20|96.5|94.1|96.05|93.65|96.5|94.1|96.05|93.65|0
1652196270000|2022-05-10 15:24:30|95.85|93.45|95.72|93.32|95.85|93.45|95.66|93.26|0
1652196280000|2022-05-10 15:24:40|95.4|93|95.34|92.94|95.59|93.19|95.24|92.84|0
1652196290000|2022-05-10 15:24:50|95.27|92.87|95.46|93.06|95.46|93.06|95.27|92.87|0
1652196300000|2022-05-10 15:25:00|95.53|93.13|95.14|92.74|95.53|93.13|95.14|92.74|0
1652196310000|2022-05-10 15:25:10|95.21|92.81|95.01|92.61|95.27|92.87|94.89|92.49|0
1652196320000|2022-05-10 15:25:20|95.24|92.84|95.4|93|95.4|93|95.24|92.84|0
1652196330000|2022-05-10 15:25:30|95.59|93.19|95.01|92.61|95.59|93.19|95.01|92.61|0
1652196340000|2022-05-10 15:25:40|94.69|92.29|94.56|92.16|94.69|92.29|94.5|92.1|0
1652196350000|2022-05-10 15:25:50|94.44|92.04|94.15|91.75|94.44|92.04|94.15|91.75|0
1652196360000|2022-05-10 15:26:00|94.12|91.72|96.15|93.75|96.15|93.75|92.94|90.54|0
1652196370000|2022-05-10 15:26:10|96.21|93.81|96.79|94.39|96.89|94.49|96.09|93.69|0
1652196380000|2022-05-10 15:26:20|96.89|94.49|96.83|94.43|96.89|94.49|96.76|94.36|0
1652196390000|2022-05-10 15:26:30|96.76|94.36|96.96|94.56|97.48|95.08|96.76|94.36|0
1652196400000|2022-05-10 15:26:40|97.02|94.62|97.15|94.75|97.15|94.75|97.02|94.62|0
1652196410000|2022-05-10 15:26:50|97.61|95.21|97.74|95.34|97.74|95.34|97.41|95.01|0
1652196420000|2022-05-10 15:27:00|97.8|95.4|98.19|95.79|98.19|95.79|97.8|95.4|0
1652196430000|2022-05-10 15:27:10|98.26|95.86|98.78|96.38|98.78|96.38|98.26|95.86|0
1652196440000|2022-05-10 15:27:20|98.98|96.58|99.24|96.84|99.37|96.97|98.98|96.58|0
1652196450000|2022-05-10 15:27:30|98.98|96.58|98.62|96.22|98.98|96.58|98.62|96.22|0
1652196460000|2022-05-10 15:27:40|98.45|96.05|98.35|95.95|98.45|96.05|98.35|95.95|0
1652196470000|2022-05-10 15:27:50|98.39|95.99|98.85|96.45|98.98|96.58|98.39|95.99|0
1652196480000|2022-05-10 15:28:00|98.78|96.38|98.71|96.31|98.85|96.45|98.65|96.25|0
1652196490000|2022-05-10 15:28:10|98.26|95.86|98.13|95.73|98.26|95.86|98.13|95.73|0
1652196500000|2022-05-10 15:28:20|98.06|95.66|97.6|95.2|98.06|95.66|97.41|95.01|0
1652196510000|2022-05-10 15:28:30|97.41|95.01|97.15|94.75|97.47|95.07|97.15|94.75|0
1652196520000|2022-05-10 15:28:40|96.96|94.56|96.89|94.49|96.96|94.56|96.89|94.49|0
1652196530000|2022-05-10 15:28:50|96.7|94.3|96.73|94.33|96.73|94.33|96.57|94.17|0
1652196540000|2022-05-10 15:29:00|96.5|94.1|96.6|94.2|96.73|94.33|96.5|94.1|0
1652196550000|2022-05-10 15:29:10|96.63|94.23|96.12|93.72|96.63|94.23|96.12|93.72|0
1652196560000|2022-05-10 15:29:20|96.05|93.65|97.12|94.72|97.12|94.72|96.05|93.65|0
1652196570000|2022-05-10 15:29:30|98.26|95.86|98.39|95.99|98.42|96.02|98.13|95.73|0
1652196580000|2022-05-10 15:29:40|98.45|96.05|99.04|96.64|99.11|96.71|98.45|96.05|0
1652196590000|2022-05-10 15:29:50|99.44|97.04|99.11|96.71|99.44|97.04|99.04|96.64|0
1652196600000|2022-05-10 15:30:00|99.37|96.97|99.04|96.64|99.37|96.97|99.04|96.64|0
1652196610000|2022-05-10 15:30:10|98.85|96.45|98.65|96.25|98.85|96.45|98.48|96.08|0
1652196620000|2022-05-10 15:30:20|98.48|96.08|98.85|96.45|98.85|96.45|98.48|96.08|0
1652196630000|2022-05-10 15:30:30|99.31|96.91|99.77|97.37|100.1|97.7|99.31|96.91|0
1652196640000|2022-05-10 15:30:40|99.63|97.23|99.37|96.97|99.63|97.23|99.17|96.77|0
1652196650000|2022-05-10 15:30:50|99.24|96.84|98.19|95.79|99.24|96.84|97.97|95.57|0
1652196660000|2022-05-10 15:31:00|98.1|95.7|98.03|95.63|98.23|95.83|98.03|95.63|0
1652196670000|2022-05-10 15:31:10|98.1|95.7|98.16|95.76|98.33|95.93|98.1|95.7|0
1652196680000|2022-05-10 15:31:20|98.39|95.99|99.31|96.91|99.31|96.91|98.29|95.89|0
1652196690000|2022-05-10 15:31:30|99.21|96.81|99.02|96.62|99.21|96.81|98.43|96.03|0
1652196700000|2022-05-10 15:31:40|99.08|96.68|99.08|96.68|99.15|96.75|99.08|96.68|0
1652196710000|2022-05-10 15:31:50|99.02|96.62|98.82|96.42|99.35|96.95|98.82|96.42|0
1652196720000|2022-05-10 15:32:00|98.69|96.29|99.08|96.68|99.08|96.68|98.65|96.25|0
1652196730000|2022-05-10 15:32:10|98.62|96.22|98.16|95.76|98.62|96.22|98.16|95.76|0
1652196740000|2022-05-10 15:32:20|98.03|95.63|97.31|94.91|98.1|95.7|97.31|94.91|0
1652196750000|2022-05-10 15:32:30|97.12|94.72|97.31|94.91|97.31|94.91|97.12|94.72|0
1652196760000|2022-05-10 15:32:40|97.02|94.62|96.79|94.39|97.02|94.62|96.79|94.39|0
1652196770000|2022-05-10 15:32:50|96.54|94.14|96.21|93.81|96.73|94.33|96.15|93.75|0
1652196780000|2022-05-10 15:33:00|95.95|93.55|95.76|93.36|95.95|93.55|95.7|93.3|0
1652196790000|2022-05-10 15:33:10|95.25|92.85|94.96|92.56|95.25|92.85|94.93|92.53|0
1652196800000|2022-05-10 15:33:20|95.18|92.78|95.31|92.91|95.31|92.91|95.18|92.78|0
1652196810000|2022-05-10 15:33:30|95.5|93.1|95.7|93.3|95.7|93.3|95.5|93.1|0
1652196820000|2022-05-10 15:33:40|95.86|93.46|96.08|93.68|96.08|93.68|95.86|93.46|0
1652196830000|2022-05-10 15:33:50|96.28|93.88|96.47|94.07|96.47|94.07|96.21|93.81|0
1652196840000|2022-05-10 15:34:00|96.66|94.26|96.83|94.43|97.18|94.78|96.66|94.26|0
1652196850000|2022-05-10 15:34:10|97.18|94.78|97.35|94.95|97.38|94.98|97.18|94.78|0
1652196860000|2022-05-10 15:34:20|97.57|95.17|97.77|95.37|97.77|95.37|97.57|95.17|0
1652196870000|2022-05-10 15:34:30|98.03|95.63|97.77|95.37|98.03|95.63|97.77|95.37|0
1652196880000|2022-05-10 15:34:40|97.7|95.3|98.1|95.7|98.1|95.7|97.7|95.3|0
1652196890000|2022-05-10 15:34:50|97.7|95.3|97.05|94.65|97.7|95.3|97.05|94.65|0
1652196900000|2022-05-10 15:35:00|97.18|94.78|97.51|95.11|97.64|95.24|97.18|94.78|0
1652196910000|2022-05-10 15:35:10|97.44|95.04|97.38|94.98|97.44|95.04|96.99|94.59|0
1652196920000|2022-05-10 15:35:20|97.61|95.21|97.67|95.27|97.67|95.27|97.38|94.98|0
1652196930000|2022-05-10 15:35:30|97.51|95.11|97.64|95.24|97.64|95.24|97.44|95.04|0
1652196940000|2022-05-10 15:35:40|97.31|94.91|97.18|94.78|97.31|94.91|97.18|94.78|0
1652196950000|2022-05-10 15:35:50|97.54|95.14|97.38|94.98|97.54|95.14|97.38|94.98|0
1652196960000|2022-05-10 15:36:00|97.18|94.78|97.57|95.17|97.57|95.17|96.99|94.59|0
1652196970000|2022-05-10 15:36:10|97.7|95.3|97.74|95.34|97.74|95.34|97.51|95.11|0
1652196980000|2022-05-10 15:36:20|97.64|95.24|97.83|95.43|97.83|95.43|97.57|95.17|0
1652196990000|2022-05-10 15:36:30|98.49|96.09|98.29|95.89|98.49|96.09|97.87|95.47|0
1652197000000|2022-05-10 15:36:40|98.55|96.15|98.78|96.38|98.88|96.48|98.55|96.15|0
1652197010000|2022-05-10 15:36:50|98.95|96.55|98.75|96.35|98.95|96.55|98.49|96.09|0
1652197020000|2022-05-10 15:37:00|98.42|96.02|99.54|97.14|99.54|97.14|98.42|96.02|0
1652197030000|2022-05-10 15:37:10|99.28|96.88|99.28|96.88|99.28|96.88|99.24|96.84|0
1652197040000|2022-05-10 15:37:20|99.44|97.04|99.74|97.34|99.74|97.34|99.28|96.88|0
1652197050000|2022-05-10 15:37:30|99.94|97.54|99.54|97.14|99.94|97.54|99.54|97.14|0
1652197060000|2022-05-10 15:37:40|99.61|97.21|99.87|97.47|99.87|97.47|99.61|97.21|0
1652197070000|2022-05-10 15:37:50|99.81|97.41|99.61|97.21|99.81|97.41|99.34|96.94|0
1652197080000|2022-05-10 15:38:00|99.41|97.01|99.67|97.27|99.67|97.27|99.28|96.88|0
1652197090000|2022-05-10 15:38:10|99.41|97.01|99.54|97.14|99.61|97.21|99.41|97.01|0
1652197100000|2022-05-10 15:38:20|99.61|97.21|99.31|96.91|99.61|97.21|99.31|96.91|0
1652197110000|2022-05-10 15:38:30|99.28|96.88|100.44|98.04|100.44|98.04|99.08|96.68|0
1652197120000|2022-05-10 15:38:40|98.42|96.02|99.89|97.49|99.89|97.49|98.42|96.02|0
1652197130000|2022-05-10 15:38:50|100.29|97.89|100.56|98.16|100.56|98.16|100.29|97.89|0
1652197140000|2022-05-10 15:39:00|100.62|98.22|100.89|98.49|100.89|98.49|100.62|98.22|0
1652197150000|2022-05-10 15:39:10|101.66|99.26|101.45|99.05|101.76|99.36|101.45|99.05|0
1652197160000|2022-05-10 15:39:20|101.76|99.36|102.43|100.03|102.43|100.03|101.76|99.36|0
1652197170000|2022-05-10 15:39:30|102.29|99.89|102.53|100.13|102.53|100.13|102.23|99.83|0
1652197180000|2022-05-10 15:39:40|102.7|100.3|102.13|99.73|102.7|100.3|102.03|99.63|0
1652197190000|2022-05-10 15:39:50|102.29|99.89|102.29|99.89|102.43|100.03|102.16|99.76|0
1652197200000|2022-05-10 15:40:00|102.09|99.69|102.13|99.73|102.13|99.73|101.99|99.59|0
1652197210000|2022-05-10 15:40:10|101.96|99.56|102.26|99.86|102.26|99.86|101.96|99.56|0
1652197220000|2022-05-10 15:40:20|102.6|100.2|102.8|100.4|102.9|100.5|102.6|100.2|0
1652197230000|2022-05-10 15:40:30|103.17|100.77|102.8|100.4|103.17|100.77|102.8|100.4|0
1652197240000|2022-05-10 15:40:40|102.87|100.47|102.77|100.37|102.97|100.57|102.7|100.3|0
1652197250000|2022-05-10 15:40:50|102.9|100.5|102.9|100.5|102.9|100.5|102.77|100.37|0
1652197260000|2022-05-10 15:41:00|101.76|99.36|102.29|99.89|102.29|99.89|101.62|99.22|0
1652197270000|2022-05-10 15:41:10|102.43|100.03|102.16|99.76|102.43|100.03|101.89|99.49|0
1652197280000|2022-05-10 15:41:20|102.23|99.83|101.62|99.22|102.23|99.83|101.62|99.22|0
1652197290000|2022-05-10 15:41:30|101.65|99.25|101.76|99.36|101.82|99.42|101.65|99.25|0
1652197300000|2022-05-10 15:41:40|101.56|99.16|101.56|99.16|101.56|99.16|101.56|99.16|0
1652197310000|2022-05-10 15:41:50|101.49|99.09|100.82|98.42|101.49|99.09|100.82|98.42|0
1652197320000|2022-05-10 15:42:00|100.75|98.35|100.16|97.76|100.82|98.42|100.16|97.76|0
1652197330000|2022-05-10 15:42:10|100.09|97.69|99.89|97.49|100.09|97.69|99.89|97.49|0
1652197340000|2022-05-10 15:42:20|99.82|97.42|100.02|97.62|100.02|97.62|99.43|97.03|0
1652197350000|2022-05-10 15:42:30|99.92|97.52|100.22|97.82|100.22|97.82|99.89|97.49|0
1652197360000|2022-05-10 15:42:40|100.29|97.89|100.29|97.89|100.42|98.02|100.29|97.89|0
1652197370000|2022-05-10 15:42:50|100.22|97.82|100.69|98.29|100.89|98.49|100.22|97.82|0
1652197380000|2022-05-10 15:43:00|100.62|98.22|100.69|98.29|100.75|98.35|100.62|98.22|0
1652197390000|2022-05-10 15:43:10|100.29|97.89|100.45|98.05|100.45|98.05|100.25|97.85|0
1652197400000|2022-05-10 15:43:20|100.62|98.22|100.82|98.42|100.82|98.42|100.45|98.05|0
1652197410000|2022-05-10 15:43:30|100.69|98.29|101.02|98.62|101.02|98.62|100.42|98.02|0
1652197420000|2022-05-10 15:43:40|100.89|98.49|100.49|98.09|100.89|98.49|100.49|98.09|0
1652197430000|2022-05-10 15:43:50|99.96|97.56|99.89|97.49|99.96|97.56|99.56|97.16|0
1652197440000|2022-05-10 15:44:00|100.22|97.82|100.32|97.92|100.32|97.92|100.02|97.62|0
1652197450000|2022-05-10 15:44:10|100.09|97.69|100.39|97.99|100.39|97.99|100.09|97.69|0
1652197460000|2022-05-10 15:44:20|100.62|98.22|100.16|97.76|100.62|98.22|100.02|97.62|0
1652197470000|2022-05-10 15:44:30|100.35|97.95|100.02|97.62|100.52|98.12|100.02|97.62|0
1652197480000|2022-05-10 15:44:40|100.09|97.69|100.49|98.09|100.49|98.09|100.09|97.69|0
1652197490000|2022-05-10 15:44:50|100.55|98.15|100.49|98.09|100.79|98.39|100.42|98.02|0
1652197500000|2022-05-10 15:45:00|100.69|98.29|100.02|97.62|100.75|98.35|100.02|97.62|0
1652197510000|2022-05-10 15:45:10|100.09|97.69|99.92|97.52|100.19|97.79|99.92|97.52|0
1652197520000|2022-05-10 15:45:20|99.69|97.29|100.09|97.69|100.09|97.69|99.69|97.29|0
1652197530000|2022-05-10 15:45:30|100.05|97.65|99.89|97.49|100.05|97.65|99.86|97.46|0
1652197540000|2022-05-10 15:45:40|100.12|97.72|99.69|97.29|100.12|97.72|99.69|97.29|0
1652197550000|2022-05-10 15:45:50|99.63|97.23|99.89|97.49|99.96|97.56|99.63|97.23|0
1652197560000|2022-05-10 15:46:00|99.63|97.23|99.69|97.29|99.82|97.42|99.49|97.09|0
1652197570000|2022-05-10 15:46:10|99.82|97.42|99.16|96.76|99.82|97.42|99.16|96.76|0
1652197580000|2022-05-10 15:46:20|98.77|96.37|98.44|96.04|98.77|96.37|98.44|96.04|0
1652197590000|2022-05-10 15:46:30|98.24|95.84|97.72|95.32|98.31|95.91|97.72|95.32|0
1652197600000|2022-05-10 15:46:40|97.98|95.58|98.21|95.81|98.21|95.81|97.98|95.58|0
1652197610000|2022-05-10 15:46:50|98.18|95.78|98.24|95.84|98.24|95.84|98.05|95.65|0
1652197620000|2022-05-10 15:47:00|98.41|96.01|98.05|95.65|98.41|96.01|97.98|95.58|0
1652197630000|2022-05-10 15:47:10|97.88|95.48|97.92|95.52|98.05|95.65|97.88|95.48|0
1652197640000|2022-05-10 15:47:20|98.64|96.24|98.51|96.11|98.97|96.57|98.51|96.11|0
1652197650000|2022-05-10 15:47:30|98.47|96.07|98.77|96.37|98.97|96.57|98.47|96.07|0
1652197660000|2022-05-10 15:47:40|98.9|96.5|99.36|96.96|99.36|96.96|98.9|96.5|0
1652197670000|2022-05-10 15:47:50|99.1|96.7|98.64|96.24|99.1|96.7|98.64|96.24|0
1652197680000|2022-05-10 15:48:00|98.51|96.11|98.05|95.65|98.51|96.11|97.92|95.52|0
1652197690000|2022-05-10 15:48:10|97.92|95.52|97.62|95.22|97.92|95.52|97.59|95.19|0
1652197700000|2022-05-10 15:48:20|97.66|95.26|98.05|95.65|98.05|95.65|97.66|95.26|0
1652197710000|2022-05-10 15:48:30|97.66|95.26|98.31|95.91|98.31|95.91|97.66|95.26|0
1652197720000|2022-05-10 15:48:40|98.51|96.11|98.44|96.04|98.51|96.11|98.21|95.81|0
1652197730000|2022-05-10 15:48:50|98.18|95.78|98.05|95.65|98.34|95.94|98.05|95.65|0
1652197740000|2022-05-10 15:49:00|97.56|95.16|98.51|96.11|98.51|96.11|97.56|95.16|0
1652197750000|2022-05-10 15:49:10|98.64|96.24|98.64|96.24|98.64|96.24|98.64|96.24|0
1652197760000|2022-05-10 15:49:20|98.77|96.37|98.37|95.97|98.77|96.37|98.37|95.97|0
1652197770000|2022-05-10 15:49:30|98.7|96.3|96.86|94.46|98.77|96.37|96.86|94.46|0
1652197780000|2022-05-10 15:49:40|96.96|94.56|96.93|94.53|96.96|94.56|96.86|94.46|0
1652197790000|2022-05-10 15:49:50|96.89|94.49|96.54|94.14|96.89|94.49|96.54|94.14|0
1652197800000|2022-05-10 15:50:00|96.41|94.01|96.21|93.81|96.47|94.07|96.12|93.72|0
1652197810000|2022-05-10 15:50:10|95.96|93.56|95.96|93.56|96.02|93.62|95.96|93.56|0
1652197820000|2022-05-10 15:50:20|95.89|93.49|96.02|93.62|96.02|93.62|95.89|93.49|0
1652197830000|2022-05-10 15:50:30|95.89|93.49|96.28|93.88|96.28|93.88|95.86|93.46|0
1652197840000|2022-05-10 15:50:40|95.99|93.59|95.96|93.56|96.02|93.62|95.96|93.56|0
1652197850000|2022-05-10 15:50:50|96.47|94.07|95.89|93.49|96.47|94.07|95.89|93.49|0
1652197860000|2022-05-10 15:51:00|95.5|93.1|95.05|92.65|95.5|93.1|95.05|92.65|0
1652197870000|2022-05-10 15:51:10|95.18|92.78|95.12|92.72|95.25|92.85|95.05|92.65|0
1652197880000|2022-05-10 15:51:20|95.18|92.78|95.44|93.04|95.44|93.04|95.18|92.78|0
1652197890000|2022-05-10 15:51:30|95.12|92.72|94.99|92.59|95.12|92.72|94.93|92.53|0
1652197900000|2022-05-10 15:51:40|94.35|91.95|94.73|92.33|94.73|92.33|94.35|91.95|0
1652197910000|2022-05-10 15:51:50|94.67|92.27|94.41|92.01|94.67|92.27|94.41|92.01|0
1652197920000|2022-05-10 15:52:00|94.29|91.89|94.09|91.69|94.54|92.14|94.09|91.69|0
1652197930000|2022-05-10 15:52:10|94.16|91.76|94.67|92.27|94.67|92.27|94.16|91.76|0
1652197940000|2022-05-10 15:52:20|94.48|92.08|94.86|92.46|95.05|92.65|94.48|92.08|0
1652197950000|2022-05-10 15:52:30|95.5|93.1|95.31|92.91|95.5|93.1|95.25|92.85|0
1652197960000|2022-05-10 15:52:40|94.93|92.53|94.73|92.33|94.93|92.53|94.61|92.21|0
1652197970000|2022-05-10 15:52:50|95.05|92.65|94.93|92.53|95.18|92.78|94.93|92.53|0
1652197980000|2022-05-10 15:53:00|94.61|92.21|95.31|92.91|95.31|92.91|94.61|92.21|0
1652197990000|2022-05-10 15:53:10|95.18|92.78|94.99|92.59|95.18|92.78|94.83|92.43|0
1652198000000|2022-05-10 15:53:20|95.31|92.91|95.41|93.01|95.57|93.17|95.31|92.91|0
1652198010000|2022-05-10 15:53:30|96.54|94.14|96.15|93.75|96.54|94.14|95.89|93.49|0
1652198020000|2022-05-10 15:53:40|96.28|93.88|96.02|93.62|96.28|93.88|96.02|93.62|0
1652198030000|2022-05-10 15:53:50|95.76|93.36|95.44|93.04|95.76|93.36|95.41|93.01|0
1652198040000|2022-05-10 15:54:00|95.31|92.91|95.25|92.85|95.41|93.01|95.25|92.85|0
1652198050000|2022-05-10 15:54:10|95.57|93.17|95.89|93.49|95.89|93.49|95.57|93.17|0
1652198060000|2022-05-10 15:54:20|95.95|93.55|96.02|93.62|96.02|93.62|95.95|93.55|0
1652198070000|2022-05-10 15:54:30|96.54|94.14|96.5|94.1|96.54|94.14|96.11|93.71|0
1652198080000|2022-05-10 15:54:40|96.86|94.46|96.73|94.33|96.86|94.46|96.6|94.2|0
1652198090000|2022-05-10 15:54:50|96.8|94.4|96.67|94.27|96.8|94.4|96.67|94.27|0
1652198100000|2022-05-10 15:55:00|96.63|94.23|96.41|94.01|96.63|94.23|96.41|94.01|0
1652198110000|2022-05-10 15:55:10|95.83|93.43|95.57|93.17|95.83|93.43|95.57|93.17|0
1652198120000|2022-05-10 15:55:20|95.37|92.97|95.44|93.04|95.7|93.3|95.37|92.97|0
1652198130000|2022-05-10 15:55:30|96.21|93.81|95.63|93.23|96.21|93.81|95.63|93.23|0
1652198140000|2022-05-10 15:55:40|95.57|93.17|95.66|93.26|95.89|93.49|95.57|93.17|0
1652198150000|2022-05-10 15:55:50|95.5|93.1|95.4|93|95.5|93.1|95.37|92.97|0
1652198160000|2022-05-10 15:56:00|95.44|93.04|95.31|92.91|95.44|93.04|95.02|92.62|0
1652198170000|2022-05-10 15:56:10|95.37|92.97|94.67|92.27|95.37|92.97|94.67|92.27|0
1652198180000|2022-05-10 15:56:20|94.28|91.88|94.22|91.82|94.41|92.01|94.22|91.82|0
1652198190000|2022-05-10 15:56:30|94.16|91.76|94.16|91.76|94.35|91.95|94.16|91.76|0
1652198200000|2022-05-10 15:56:40|94.06|91.66|94.16|91.76|94.35|91.95|94.06|91.66|0
1652198210000|2022-05-10 15:56:50|94.03|91.63|93.52|91.12|94.03|91.63|93.52|91.12|0
1652198220000|2022-05-10 15:57:00|93.65|91.25|94.09|91.69|94.09|91.69|93.65|91.25|0
1652198230000|2022-05-10 15:57:10|93.77|91.37|93.58|91.18|93.77|91.37|93.58|91.18|0
1652198240000|2022-05-10 15:57:20|93.97|91.57|94.28|91.88|94.28|91.88|93.97|91.57|0
1652198250000|2022-05-10 15:57:30|94.8|92.4|94.8|92.4|94.8|92.4|94.51|92.11|0
1652198260000|2022-05-10 15:57:40|94.99|92.59|94.83|92.43|95.12|92.72|94.83|92.43|0
1652198270000|2022-05-10 15:57:50|95.02|92.62|95.31|92.91|95.44|93.04|94.86|92.46|0
1652198280000|2022-05-10 15:58:00|96.08|93.68|96.73|94.33|96.73|94.33|96.08|93.68|0
1652198290000|2022-05-10 15:58:10|96.57|94.17|97.12|94.72|97.12|94.72|96.57|94.17|0
1652198300000|2022-05-10 15:58:20|97.32|94.92|98.04|95.64|98.04|95.64|97.32|94.92|0
1652198310000|2022-05-10 15:58:30|97.71|95.31|97.9|95.5|97.9|95.5|97.51|95.11|0
1652198320000|2022-05-10 15:58:40|97.77|95.37|97.45|95.05|97.77|95.37|97.45|95.05|0
1652198330000|2022-05-10 15:58:50|97.64|95.24|98.3|95.9|98.3|95.9|97.64|95.24|0
1652198340000|2022-05-10 15:59:00|98.69|96.29|98.1|95.7|98.69|96.29|98.1|95.7|0
1652198350000|2022-05-10 15:59:10|98.23|95.83|97.41|95.01|98.23|95.83|97.41|95.01|0
1652198360000|2022-05-10 15:59:20|97.45|95.05|97.45|95.05|97.58|95.18|97.45|95.05|0
1652198370000|2022-05-10 15:59:30|97.32|94.92|97.51|95.11|97.51|95.11|97.25|94.85|0
1652198380000|2022-05-10 15:59:40|97.19|94.79|96.99|94.59|97.19|94.79|96.99|94.59|0
1652198390000|2022-05-10 15:59:50|97.19|94.79|97.45|95.05|97.45|95.05|97.19|94.79|0
1652198400000|2022-05-10 16:00:00|97.71|95.31|97.45|95.05|97.77|95.37|97.25|94.85|0
1652198410000|2022-05-10 16:00:10|96.99|94.59|97.09|94.69|97.09|94.69|96.73|94.33|0
1652198420000|2022-05-10 16:00:20|96.93|94.53|96.99|94.59|97.32|94.92|96.93|94.53|0
1652198430000|2022-05-10 16:00:30|96.86|94.46|96.86|94.46|96.86|94.46|96.63|94.23|0
1652198440000|2022-05-10 16:00:40|96.99|94.59|97.84|95.44|97.84|95.44|96.99|94.59|0
1652198450000|2022-05-10 16:00:50|98.17|95.77|97.71|95.31|98.23|95.83|97.71|95.31|0
1652198460000|2022-05-10 16:01:00|97.51|95.11|97.51|95.11|97.58|95.18|97.32|94.92|0
1652198470000|2022-05-10 16:01:10|98.04|95.64|98|95.6|98.04|95.64|97.74|95.34|0
1652198480000|2022-05-10 16:01:20|97.97|95.57|98.82|96.42|98.82|96.42|97.97|95.57|0
1652198490000|2022-05-10 16:01:30|99.02|96.62|99.22|96.82|99.29|96.89|99.02|96.62|0
1652198500000|2022-05-10 16:01:40|99.19|96.79|99.22|96.82|99.35|96.95|99.09|96.69|0
1652198510000|2022-05-10 16:01:50|99.09|96.69|99.02|96.62|99.09|96.69|98.79|96.39|0
1652198520000|2022-05-10 16:02:00|98.69|96.29|99.02|96.62|99.02|96.62|98.69|96.29|0
1652198530000|2022-05-10 16:02:10|98.82|96.42|98.89|96.49|98.96|96.56|98.82|96.42|0
1652198540000|2022-05-10 16:02:20|99.02|96.62|98.13|95.73|99.02|96.62|98.03|95.63|0
1652198550000|2022-05-10 16:02:30|97.84|95.44|97.35|94.95|97.84|95.44|97.35|94.95|0
1652198560000|2022-05-10 16:02:40|97.64|95.24|97.71|95.31|97.71|95.31|97.35|94.95|0
1652198570000|2022-05-10 16:02:50|97.45|95.05|97.71|95.31|97.71|95.31|97.45|95.05|0
1652198580000|2022-05-10 16:03:00|97.84|95.44|98.3|95.9|98.56|96.16|97.84|95.44|0
1652198590000|2022-05-10 16:03:10|98.26|95.86|97.77|95.37|98.26|95.86|97.64|95.24|0
1652198600000|2022-05-10 16:03:20|97.71|95.31|98.36|95.96|98.36|95.96|97.71|95.31|0
1652198610000|2022-05-10 16:03:30|98.56|96.16|99.02|96.62|99.09|96.69|98.56|96.16|0
1652198620000|2022-05-10 16:03:40|99.35|96.95|98.96|96.56|99.35|96.95|98.96|96.56|0
1652198630000|2022-05-10 16:03:50|99.29|96.89|98.76|96.36|99.29|96.89|98.76|96.36|0
1652198640000|2022-05-10 16:04:00|99.09|96.69|98.17|95.77|99.15|96.75|98.17|95.77|0
1652198650000|2022-05-10 16:04:10|98.69|96.29|99.05|96.65|99.05|96.65|98.69|96.29|0
1652198660000|2022-05-10 16:04:20|99.72|97.32|99.68|97.28|99.82|97.42|99.68|97.28|0
1652198670000|2022-05-10 16:04:30|100.02|97.62|100.21|97.81|100.21|97.81|100.02|97.62|0
1652198680000|2022-05-10 16:04:40|100.11|97.71|100.25|97.85|100.25|97.85|100.08|97.68|0
1652198690000|2022-05-10 16:04:50|100.28|97.88|100.02|97.62|100.28|97.88|100.02|97.62|0
1652198700000|2022-05-10 16:05:00|100.15|97.75|100.05|97.65|100.15|97.75|100.05|97.65|0
1652198710000|2022-05-10 16:05:10|100.28|97.88|99.15|96.75|100.28|97.88|99.15|96.75|0
1652198720000|2022-05-10 16:05:20|99.05|96.65|98.63|96.23|99.05|96.65|98.63|96.23|0
1652198730000|2022-05-10 16:05:30|98.89|96.49|99.15|96.75|99.15|96.75|98.76|96.36|0
1652198740000|2022-05-10 16:05:40|99.12|96.72|98.95|96.55|99.12|96.72|98.89|96.49|0
1652198750000|2022-05-10 16:05:50|98.69|96.29|98.59|96.19|98.82|96.42|98.59|96.19|0
1652198760000|2022-05-10 16:06:00|98.43|96.03|98.43|96.03|98.43|96.03|98.3|95.9|0
1652198770000|2022-05-10 16:06:10|98.76|96.36|98.85|96.45|98.85|96.45|98.62|96.22|0
1652198780000|2022-05-10 16:06:20|98.82|96.42|98.82|96.42|99.22|96.82|98.82|96.42|0
1652198790000|2022-05-10 16:06:30|98.3|95.9|98.49|96.09|98.49|96.09|98.3|95.9|0
1652198800000|2022-05-10 16:06:40|98.62|96.22|98.95|96.55|98.95|96.55|98.62|96.22|0
1652198810000|2022-05-10 16:06:50|98.85|96.45|99.09|96.69|99.15|96.75|98.85|96.45|0
1652198820000|2022-05-10 16:07:00|98.69|96.29|97.31|94.91|98.69|96.29|97.31|94.91|0
1652198830000|2022-05-10 16:07:10|97.38|94.98|97.64|95.24|97.77|95.37|97.38|94.98|0
1652198840000|2022-05-10 16:07:20|97.74|95.34|98.16|95.76|98.16|95.76|97.74|95.34|0
1652198850000|2022-05-10 16:07:30|98.26|95.86|98.69|96.29|98.76|96.36|98.26|95.86|0
1652198860000|2022-05-10 16:07:40|98.56|96.16|97.9|95.5|98.56|96.16|97.9|95.5|0
1652198870000|2022-05-10 16:07:50|97.97|95.57|97.67|95.27|97.97|95.57|97.44|95.04|0
1652198880000|2022-05-10 16:08:00|97.71|95.31|97.57|95.17|97.71|95.31|97.57|95.17|0
1652198890000|2022-05-10 16:08:10|97.77|95.37|97.44|95.04|97.77|95.37|97.18|94.78|0
1652198900000|2022-05-10 16:08:20|97.71|95.31|97.97|95.57|97.97|95.57|97.64|95.24|0
1652198910000|2022-05-10 16:08:30|97.9|95.5|97.87|95.47|98.03|95.63|97.87|95.47|0
1652198920000|2022-05-10 16:08:40|97.97|95.57|98|95.6|98|95.6|97.77|95.37|0
1652198930000|2022-05-10 16:08:50|98.06|95.66|96.82|94.42|98.06|95.66|96.82|94.42|0
1652198940000|2022-05-10 16:09:00|96.99|94.59|96.86|94.46|96.99|94.59|96.47|94.07|0
1652198950000|2022-05-10 16:09:10|96.63|94.23|95.66|93.26|96.63|94.23|95.66|93.26|0
1652198960000|2022-05-10 16:09:20|95.56|93.16|95.72|93.32|95.88|93.48|95.56|93.16|0
1652198970000|2022-05-10 16:09:30|95.76|93.36|95.82|93.42|95.82|93.42|95.69|93.29|0
1652198980000|2022-05-10 16:09:40|95.56|93.16|95.18|92.78|95.56|93.16|95.18|92.78|0
1652198990000|2022-05-10 16:09:50|95.11|92.71|95.3|92.9|95.3|92.9|95.11|92.71|0
1652199000000|2022-05-10 16:10:00|95.11|92.71|95.37|92.97|95.37|92.97|95.11|92.71|0
1652199010000|2022-05-10 16:10:10|95.5|93.1|95.3|92.9|95.56|93.16|95.3|92.9|0
1652199020000|2022-05-10 16:10:20|95.27|92.87|94.89|92.49|95.27|92.87|94.89|92.49|0
1652199030000|2022-05-10 16:10:30|94.79|92.39|94.79|92.39|94.86|92.46|94.79|92.39|0
1652199040000|2022-05-10 16:10:40|94.73|92.33|94.34|91.94|94.79|92.39|94.34|91.94|0
1652199050000|2022-05-10 16:10:50|94.57|92.17|94.54|92.14|94.57|92.17|94.47|92.07|0
1652199060000|2022-05-10 16:11:00|94.47|92.07|94.66|92.26|94.69|92.29|94.47|92.07|0
1652199070000|2022-05-10 16:11:10|94.41|92.01|94.28|91.88|94.54|92.14|94.28|91.88|0
1652199080000|2022-05-10 16:11:20|94.47|92.07|94.6|92.2|94.6|92.2|94.47|92.07|0
1652199090000|2022-05-10 16:11:30|94.41|92.01|94.5|92.1|94.5|92.1|94.34|91.94|0
1652199100000|2022-05-10 16:11:40|94.66|92.26|95.24|92.84|95.24|92.84|94.66|92.26|0
1652199110000|2022-05-10 16:11:50|95.05|92.65|95.37|92.97|95.37|92.97|94.92|92.52|0
1652199120000|2022-05-10 16:12:00|96.34|93.94|95.92|93.52|96.34|93.94|95.82|93.42|0
1652199130000|2022-05-10 16:12:10|96.53|94.13|96.01|93.61|96.53|94.13|96.01|93.61|0
1652199140000|2022-05-10 16:12:20|95.69|93.29|95.82|93.42|95.82|93.42|95.69|93.29|0
1652199150000|2022-05-10 16:12:30|95.79|93.39|95.79|93.39|95.95|93.55|95.63|93.23|0
1652199160000|2022-05-10 16:12:40|95.75|93.35|97.38|94.98|97.38|94.98|95.69|93.29|0
1652199170000|2022-05-10 16:12:50|97.25|94.85|97.31|94.91|97.31|94.91|97.12|94.72|0
1652199180000|2022-05-10 16:13:00|97.77|95.37|97.57|95.17|97.77|95.37|97.57|95.17|0
1652199190000|2022-05-10 16:13:10|97.31|94.91|97.25|94.85|97.38|94.98|97.25|94.85|0
1652199200000|2022-05-10 16:13:20|96.92|94.52|97.15|94.75|97.25|94.85|96.92|94.52|0
1652199210000|2022-05-10 16:13:30|96.95|94.55|97.31|94.91|97.31|94.91|96.95|94.55|0
1652199220000|2022-05-10 16:13:40|97.44|95.04|97.87|95.47|97.9|95.5|97.44|95.04|0
1652199230000|2022-05-10 16:13:50|97.64|95.24|97.31|94.91|97.64|95.24|97.31|94.91|0
1652199240000|2022-05-10 16:14:00|97.25|94.85|97.7|95.3|97.7|95.3|97.25|94.85|0
1652199250000|2022-05-10 16:14:10|97.77|95.37|97.57|95.17|97.83|95.43|97.57|95.17|0
1652199260000|2022-05-10 16:14:20|97.83|95.43|97.57|95.17|97.83|95.43|97.51|95.11|0
1652199270000|2022-05-10 16:14:30|97.7|95.3|97.7|95.3|97.9|95.5|97.7|95.3|0
1652199280000|2022-05-10 16:14:40|97.6|95.2|97.77|95.37|97.77|95.37|97.6|95.2|0
1652199290000|2022-05-10 16:14:50|96.79|94.39|96.4|94|96.79|94.39|96.4|94|0
1652199300000|2022-05-10 16:15:00|96.01|93.61|95.95|93.55|96.08|93.68|95.95|93.55|0
1652199310000|2022-05-10 16:15:10|95.88|93.48|96.14|93.74|96.14|93.74|95.88|93.48|0
1652199320000|2022-05-10 16:15:20|96.4|94|96.4|94|96.47|94.07|96.4|94|0
1652199330000|2022-05-10 16:15:30|96.98|94.58|96.85|94.45|96.98|94.58|96.72|94.32|0
1652199340000|2022-05-10 16:15:40|96.82|94.42|97.18|94.78|97.31|94.91|96.82|94.42|0
1652199350000|2022-05-10 16:15:50|97.51|95.11|98.1|95.7|98.1|95.7|97.51|95.11|0
1652199360000|2022-05-10 16:16:00|98.16|95.76|97.83|95.43|98.23|95.83|97.83|95.43|0
1652199370000|2022-05-10 16:16:10|97.51|95.11|96.98|94.58|97.54|95.14|96.98|94.58|0
1652199380000|2022-05-10 16:16:20|96.46|94.06|96.4|94|96.46|94.06|96.4|94|0
1652199390000|2022-05-10 16:16:30|96.27|93.87|96.3|93.9|96.3|93.9|96.21|93.81|0
1652199400000|2022-05-10 16:16:40|96.01|93.61|95.95|93.55|96.01|93.61|95.62|93.22|0
1652199410000|2022-05-10 16:16:50|95.91|93.51|95.69|93.29|95.91|93.51|95.69|93.29|0
1652199420000|2022-05-10 16:17:00|95.56|93.16|95.56|93.16|95.56|93.16|95.43|93.03|0
1652199430000|2022-05-10 16:17:10|95.69|93.29|96.46|94.06|96.46|94.06|95.69|93.29|0
1652199440000|2022-05-10 16:17:20|95.75|93.35|95.88|93.48|95.88|93.48|95.62|93.22|0
1652199450000|2022-05-10 16:17:30|95.95|93.55|96.14|93.74|96.14|93.74|95.88|93.48|0
1652199460000|2022-05-10 16:17:40|96.21|93.81|95.88|93.48|96.21|93.81|95.88|93.48|0
1652199470000|2022-05-10 16:17:50|95.24|92.84|95.82|93.42|95.82|93.42|95.24|92.84|0
1652199480000|2022-05-10 16:18:00|95.69|93.29|95.33|92.93|95.69|93.29|95.3|92.9|0
1652199490000|2022-05-10 16:18:10|95.14|92.74|95.24|92.84|95.37|92.97|95.14|92.74|0
1652199500000|2022-05-10 16:18:20|95.33|92.93|95.17|92.77|95.37|92.97|95.05|92.65|0
1652199510000|2022-05-10 16:18:30|95.05|92.65|95.17|92.77|95.37|92.97|95.05|92.65|0
1652199520000|2022-05-10 16:18:40|95.08|92.68|94.98|92.58|95.08|92.68|94.95|92.55|0
1652199530000|2022-05-10 16:18:50|95.24|92.84|95.11|92.71|95.24|92.84|94.98|92.58|0
1652199540000|2022-05-10 16:19:00|95.08|92.68|95.2|92.8|95.49|93.09|95.08|92.68|0
1652199550000|2022-05-10 16:19:10|94.98|92.58|95.24|92.84|95.24|92.84|94.98|92.58|0
1652199560000|2022-05-10 16:19:20|94.98|92.58|95.49|93.09|95.49|93.09|94.98|92.58|0
1652199570000|2022-05-10 16:19:30|95.43|93.03|95.46|93.06|95.46|93.06|95.04|92.64|0
1652199580000|2022-05-10 16:19:40|95.56|93.16|95.49|93.09|95.69|93.29|95.37|92.97|0
1652199590000|2022-05-10 16:19:50|95.43|93.03|95.11|92.71|95.69|93.29|95.11|92.71|0
1652199600000|2022-05-10 16:20:00|95.04|92.64|94.72|92.32|95.04|92.64|94.72|92.32|0
1652199610000|2022-05-10 16:20:10|94.56|92.16|94.6|92.2|94.72|92.32|94.56|92.16|0
1652199620000|2022-05-10 16:20:20|94.53|92.13|94.09|91.69|94.53|92.13|94.09|91.69|0
1652199630000|2022-05-10 16:20:30|94.21|91.81|94.4|92|94.53|92.13|94.21|91.81|0
1652199640000|2022-05-10 16:20:40|94.53|92.13|94.98|92.58|95.11|92.71|94.53|92.13|0
1652199650000|2022-05-10 16:20:50|95.04|92.64|94.72|92.32|95.04|92.64|94.72|92.32|0
1652199660000|2022-05-10 16:21:00|94.79|92.39|94.92|92.52|94.95|92.55|94.69|92.29|0
1652199670000|2022-05-10 16:21:10|94.47|92.07|94.56|92.16|94.6|92.2|94.47|92.07|0
1652199680000|2022-05-10 16:21:20|94.72|92.32|94.56|92.16|94.79|92.39|94.56|92.16|0
1652199690000|2022-05-10 16:21:30|94.21|91.81|94.21|91.81|94.4|92|94.21|91.81|0
1652199700000|2022-05-10 16:21:40|94.24|91.84|94.28|91.88|94.28|91.88|94.15|91.75|0
1652199710000|2022-05-10 16:21:50|94.24|91.84|94.47|92.07|94.47|92.07|94.24|91.84|0
1652199720000|2022-05-10 16:22:00|94.53|92.13|94.47|92.07|94.53|92.13|94.4|92|0
1652199730000|2022-05-10 16:22:10|94.34|91.94|94.15|91.75|94.34|91.94|94.08|91.68|0
1652199740000|2022-05-10 16:22:20|94.47|92.07|94.28|91.88|94.53|92.13|94.28|91.88|0
1652199750000|2022-05-10 16:22:30|94.21|91.81|94.21|91.81|94.28|91.88|94.15|91.75|0
1652199760000|2022-05-10 16:22:40|94.4|92|94.28|91.88|94.4|92|94.28|91.88|0
1652199770000|2022-05-10 16:22:50|94.5|92.1|94.6|92.2|94.6|92.2|94.4|92|0
1652199780000|2022-05-10 16:23:00|94.88|92.48|95.11|92.71|95.24|92.84|94.88|92.48|0
1652199790000|2022-05-10 16:23:10|95.17|92.77|96.14|93.74|96.14|93.74|95.17|92.77|0
1652199800000|2022-05-10 16:23:20|95.75|93.35|95.56|93.16|96.04|93.64|95.56|93.16|0
1652199810000|2022-05-10 16:23:30|95.3|92.9|94.56|92.16|95.3|92.9|94.56|92.16|0
1652199820000|2022-05-10 16:23:40|94.75|92.35|94.85|92.45|94.85|92.45|94.66|92.26|0
1652199830000|2022-05-10 16:23:50|95.01|92.61|95.69|93.29|95.69|93.29|95.01|92.61|0
1652199840000|2022-05-10 16:24:00|95.36|92.96|95.69|93.29|95.69|93.29|95.36|92.96|0
1652199850000|2022-05-10 16:24:10|95.3|92.9|95.43|93.03|95.49|93.09|95.3|92.9|0
1652199860000|2022-05-10 16:24:20|95.17|92.77|94.69|92.29|95.17|92.77|94.69|92.29|0
1652199870000|2022-05-10 16:24:30|94.59|92.19|94.4|92|94.63|92.23|94.4|92|0
1652199880000|2022-05-10 16:24:40|94.34|91.94|94.43|92.03|94.43|92.03|94.34|91.94|0
1652199890000|2022-05-10 16:24:50|94.5|92.1|94.72|92.32|94.72|92.32|94.4|92|0
1652199900000|2022-05-10 16:25:00|94.47|92.07|95.11|92.71|95.11|92.71|94.47|92.07|0
1652199910000|2022-05-10 16:25:10|94.59|92.19|94.85|92.45|94.85|92.45|94.59|92.19|0
1652199920000|2022-05-10 16:25:20|95.3|92.9|95.3|92.9|95.3|92.9|95.01|92.61|0
1652199930000|2022-05-10 16:25:30|95.17|92.77|95.3|92.9|95.3|92.9|95.04|92.64|0
1652199940000|2022-05-10 16:25:40|95.72|93.32|95.56|93.16|95.75|93.35|95.52|93.12|0
1652199950000|2022-05-10 16:25:50|95.49|93.09|95.62|93.22|95.62|93.22|95.43|93.03|0
1652199960000|2022-05-10 16:26:00|95.81|93.41|95.62|93.22|95.81|93.41|95.62|93.22|0
1652199970000|2022-05-10 16:26:10|95.75|93.35|95.17|92.77|95.75|93.35|95.17|92.77|0
1652199980000|2022-05-10 16:26:20|95.04|92.64|95.24|92.84|95.24|92.84|94.94|92.54|0
1652199990000|2022-05-10 16:26:30|95.17|92.77|94.56|92.16|95.17|92.77|94.56|92.16|0
1652200000000|2022-05-10 16:26:40|94.79|92.39|95.3|92.9|95.3|92.9|94.79|92.39|0
1652200010000|2022-05-10 16:26:50|95.23|92.83|95.49|93.09|95.56|93.16|95.23|92.83|0
1652200020000|2022-05-10 16:27:00|95.56|93.16|95.56|93.16|95.56|93.16|95.36|92.96|0
1652200030000|2022-05-10 16:27:10|95.43|93.03|95.36|92.96|95.43|93.03|95.3|92.9|0
1652200040000|2022-05-10 16:27:20|95.56|93.16|95.3|92.9|95.56|93.16|95.3|92.9|0
1652200050000|2022-05-10 16:27:30|95.36|92.96|95.36|92.96|95.36|92.96|95.36|92.96|0
1652200060000|2022-05-10 16:27:40|95.43|93.03|95.43|93.03|95.56|93.16|95.43|93.03|0
1652200070000|2022-05-10 16:27:50|95.56|93.16|95.56|93.16|95.56|93.16|95.49|93.09|0
1652200080000|2022-05-10 16:28:00|95.69|93.29|95.3|92.9|95.69|93.29|95.3|92.9|0
1652200090000|2022-05-10 16:28:10|94.79|92.39|95.04|92.64|95.04|92.64|94.72|92.32|0
1652200100000|2022-05-10 16:28:20|94.79|92.39|94.69|92.29|94.85|92.45|94.66|92.26|0
1652200110000|2022-05-10 16:28:30|94.43|92.03|94.08|91.68|94.43|92.03|94.08|91.68|0
1652200120000|2022-05-10 16:28:40|94.15|91.75|94.53|92.13|94.53|92.13|94.15|91.75|0
1652200130000|2022-05-10 16:28:50|94.47|92.07|93.83|91.43|94.85|92.45|93.58|91.18|0
1652200140000|2022-05-10 16:29:00|95.89|93.49|96.11|93.71|96.11|93.71|95.47|93.07|0
1652200150000|2022-05-10 16:29:10|95.89|93.49|94.62|92.22|95.89|93.49|94.62|92.22|0
1652200160000|2022-05-10 16:29:20|94.24|91.84|95.07|92.67|95.07|92.67|94.24|91.84|0
1652200170000|2022-05-10 16:29:30|94.87|92.47|95|92.6|95|92.6|94.81|92.41|0
1652200180000|2022-05-10 16:29:40|95.32|92.92|95.2|92.8|95.32|92.92|95.07|92.67|0
1652200190000|2022-05-10 16:29:50|94.81|92.41|94.87|92.47|94.87|92.47|94.55|92.15|0
1652200200000|2022-05-10 16:30:00|94.68|92.28|94.81|92.41|94.81|92.41|94.68|92.28|0
1652200210000|2022-05-10 16:30:10|94.78|92.38|95.97|93.57|95.97|93.57|94.78|92.38|0
1652200220000|2022-05-10 16:30:20|95.32|92.92|95.52|93.12|95.52|93.12|95.26|92.86|0
1652200230000|2022-05-10 16:30:30|95|92.6|94.36|91.96|95|92.6|94.36|91.96|0
1652200240000|2022-05-10 16:30:40|94.55|92.15|94.23|91.83|94.55|92.15|94.17|91.77|0
1652200250000|2022-05-10 16:30:50|93.66|91.26|92.74|90.34|93.85|91.45|92.74|90.34|0
1652200260000|2022-05-10 16:31:00|92.21|89.81|92.27|89.87|92.27|89.87|92.15|89.75|0
1652200270000|2022-05-10 16:31:10|92.21|89.81|91.68|89.28|92.27|89.87|91.68|89.28|0
1652200280000|2022-05-10 16:31:20|91.58|89.18|91.52|89.12|91.65|89.25|91.52|89.12|0
1652200290000|2022-05-10 16:31:30|91.46|89.06|91.21|88.81|91.52|89.12|91.21|88.81|0
1652200300000|2022-05-10 16:31:40|91.33|88.93|91.46|89.06|91.52|89.12|91.33|88.93|0
1652200310000|2022-05-10 16:31:50|91.77|89.37|91.9|89.5|91.9|89.5|91.36|88.96|0
1652200320000|2022-05-10 16:32:00|91.83|89.43|91.96|89.56|92.21|89.81|91.83|89.43|0
1652200330000|2022-05-10 16:32:10|92.08|89.68|91.83|89.43|92.08|89.68|91.65|89.25|0
1652200350000|2022-05-10 16:32:30|91.58|89.18|91.71|89.31|91.71|89.31|91.58|89.18|0
1652200360000|2022-05-10 16:32:40|91.55|89.15|91.96|89.56|91.96|89.56|91.55|89.15|0
1652200370000|2022-05-10 16:32:50|92.27|89.87|91.77|89.37|92.27|89.87|91.77|89.37|0
1652200380000|2022-05-10 16:33:00|91.61|89.21|91.46|89.06|91.61|89.21|91.46|89.06|0
1652200390000|2022-05-10 16:33:10|91.21|88.81|91.27|88.87|91.33|88.93|91.21|88.81|0
1652200400000|2022-05-10 16:33:20|91.3|88.9|91.21|88.81|91.33|88.93|91.21|88.81|0
1652200410000|2022-05-10 16:33:30|91.24|88.84|91.33|88.93|91.46|89.06|91.24|88.84|0
1652200420000|2022-05-10 16:33:40|91.27|88.87|91.58|89.18|91.58|89.18|91.27|88.87|0
1652200430000|2022-05-10 16:33:50|91.4|89|91.71|89.31|91.77|89.37|91.4|89|0
1652200440000|2022-05-10 16:34:00|91.46|89.06|92.59|90.19|92.59|90.19|91.46|89.06|0
1652200450000|2022-05-10 16:34:10|92.62|90.22|93.03|90.63|93.03|90.63|92.59|90.19|0
1652200460000|2022-05-10 16:34:20|92.96|90.56|92.71|90.31|92.96|90.56|92.52|90.12|0
1652200470000|2022-05-10 16:34:30|92.4|90|92.46|90.06|92.52|90.12|92.33|89.93|0
1652200480000|2022-05-10 16:34:40|92.27|89.87|92.65|90.25|92.65|90.25|92.27|89.87|0
1652200490000|2022-05-10 16:34:50|92.46|90.06|92.33|89.93|92.46|90.06|92.27|89.87|0
1652200500000|2022-05-10 16:35:00|92.15|89.75|92.71|90.31|92.71|90.31|92.08|89.68|0
1652200510000|2022-05-10 16:35:10|93.03|90.63|92.9|90.5|93.28|90.88|92.9|90.5|0
1652200520000|2022-05-10 16:35:20|92.96|90.56|92.9|90.5|93.22|90.82|92.9|90.5|0
1652200530000|2022-05-10 16:35:30|92.84|90.44|93.47|91.07|93.47|91.07|92.84|90.44|0
1652200540000|2022-05-10 16:35:40|93.53|91.13|93.44|91.04|93.53|91.13|93.34|90.94|0
1652200550000|2022-05-10 16:35:50|93.72|91.32|93.28|90.88|93.72|91.32|93.22|90.82|0
1652200560000|2022-05-10 16:36:00|93.03|90.63|93.44|91.04|93.44|91.04|93.03|90.63|0
1652200570000|2022-05-10 16:36:10|93.47|91.07|93.47|91.07|93.47|91.07|93.41|91.01|0
1652200580000|2022-05-10 16:36:20|93.34|90.94|93.6|91.2|93.85|91.45|93.34|90.94|0
1652200590000|2022-05-10 16:36:30|93.63|91.23|93.22|90.82|93.63|91.23|93.22|90.82|0
1652200600000|2022-05-10 16:36:40|93.03|90.63|93.47|91.07|93.47|91.07|93.03|90.63|0
1652200610000|2022-05-10 16:36:50|93.85|91.45|94.23|91.83|94.23|91.83|93.85|91.45|0
1652200620000|2022-05-10 16:37:00|94.11|91.71|93.66|91.26|94.11|91.71|93.66|91.26|0
1652200630000|2022-05-10 16:37:10|93.88|91.48|93.6|91.2|93.88|91.48|93.6|91.2|0
1652200640000|2022-05-10 16:37:20|93.66|91.26|93.79|91.39|93.79|91.39|93.63|91.23|0
1652200650000|2022-05-10 16:37:30|93.98|91.58|93.94|91.54|93.98|91.58|93.85|91.45|0
1652200660000|2022-05-10 16:37:40|94.23|91.83|93.66|91.26|94.23|91.83|93.66|91.26|0
1652200670000|2022-05-10 16:37:50|93.28|90.88|93.47|91.07|93.47|91.07|93.22|90.82|0
1652200680000|2022-05-10 16:38:00|93.79|91.39|93.66|91.26|93.79|91.39|93.47|91.07|0
1652200690000|2022-05-10 16:38:10|93.56|91.16|93.85|91.45|93.85|91.45|93.56|91.16|0
1652200700000|2022-05-10 16:38:20|93.91|91.51|93.75|91.35|93.91|91.51|93.72|91.32|0
1652200710000|2022-05-10 16:38:30|94.07|91.67|93.94|91.54|94.07|91.67|93.79|91.39|0
1652200720000|2022-05-10 16:38:40|93.6|91.2|93.22|90.82|93.66|91.26|93.22|90.82|0
1652200730000|2022-05-10 16:38:50|93.34|90.94|92.96|90.56|93.44|91.04|92.96|90.56|0
1652200740000|2022-05-10 16:39:00|93.03|90.63|93.15|90.75|93.15|90.75|93.03|90.63|0
1652200750000|2022-05-10 16:39:10|92.77|90.37|92.65|90.25|92.77|90.37|92.65|90.25|0
1652200760000|2022-05-10 16:39:20|92.58|90.18|93.03|90.63|93.03|90.63|92.46|90.06|0
1652200770000|2022-05-10 16:39:30|92.96|90.56|92.8|90.4|92.96|90.56|92.8|90.4|0
1652200780000|2022-05-10 16:39:40|92.4|90|92.52|90.12|92.61|90.21|92.3|89.9|0
1652200790000|2022-05-10 16:39:50|92.71|90.31|92.84|90.44|92.84|90.44|92.65|90.25|0
1652200800000|2022-05-10 16:40:00|92.46|90.06|92.27|89.87|92.46|90.06|92.14|89.74|0
1652200810000|2022-05-10 16:40:10|92.46|90.06|93.66|91.26|93.66|91.26|92.46|90.06|0
1652200820000|2022-05-10 16:40:20|93.47|91.07|93.6|91.2|93.6|91.2|93.47|91.07|0
1652200830000|2022-05-10 16:40:30|93.53|91.13|94.04|91.64|94.04|91.64|93.53|91.13|0
1652200840000|2022-05-10 16:40:40|93.69|91.29|94.04|91.64|94.04|91.64|93.66|91.26|0
1652200850000|2022-05-10 16:40:50|94.42|92.02|94.3|91.9|94.68|92.28|94.3|91.9|0
1652200860000|2022-05-10 16:41:00|94.33|91.93|94.36|91.96|94.55|92.15|94.33|91.93|0
1652200870000|2022-05-10 16:41:10|94.55|92.15|94.33|91.93|94.55|92.15|94.3|91.9|0
1652200880000|2022-05-10 16:41:20|94.1|91.7|94.55|92.15|94.61|92.21|94.1|91.7|0
1652200890000|2022-05-10 16:41:30|94.61|92.21|94.55|92.15|94.71|92.31|94.45|92.05|0
1652200900000|2022-05-10 16:41:40|94.61|92.21|94.49|92.09|94.61|92.21|94.39|91.99|0
1652200910000|2022-05-10 16:41:50|94.61|92.21|94.87|92.47|94.87|92.47|94.61|92.21|0
1652200920000|2022-05-10 16:42:00|94.93|92.53|94.55|92.15|94.93|92.53|94.45|92.05|0
1652200930000|2022-05-10 16:42:10|94.81|92.41|94.04|91.64|94.81|92.41|94.04|91.64|0
1652200940000|2022-05-10 16:42:20|94.1|91.7|93.98|91.58|94.1|91.7|93.91|91.51|0
1652200950000|2022-05-10 16:42:30|94.04|91.64|94.61|92.21|94.61|92.21|94.04|91.64|0
1652200960000|2022-05-10 16:42:40|95.03|92.63|94.23|91.83|95.03|92.63|94.23|91.83|0
1652200970000|2022-05-10 16:42:50|94.17|91.77|94.17|91.77|94.17|91.77|94.04|91.64|0
1652200980000|2022-05-10 16:43:00|94.04|91.64|93.94|91.54|94.04|91.64|93.59|91.19|0
1652200990000|2022-05-10 16:43:10|93.59|91.19|93.85|91.45|93.85|91.45|93.53|91.13|0
1652201000000|2022-05-10 16:43:20|93.79|91.39|93.63|91.23|93.79|91.39|93.53|91.13|0
1652201010000|2022-05-10 16:43:30|93.98|91.58|93.98|91.58|94.04|91.64|93.98|91.58|0
1652201020000|2022-05-10 16:43:40|94.13|91.73|93.91|91.51|94.13|91.73|93.72|91.32|0
1652201030000|2022-05-10 16:43:50|94.17|91.77|94.36|91.96|94.36|91.96|94.17|91.77|0
1652201040000|2022-05-10 16:44:00|94.42|92.02|94.2|91.8|94.42|92.02|94.17|91.77|0
1652201050000|2022-05-10 16:44:10|94.26|91.86|94.87|92.47|94.87|92.47|94.26|91.86|0
1652201060000|2022-05-10 16:44:20|95.06|92.66|94.55|92.15|95.06|92.66|94.49|92.09|0
1652201070000|2022-05-10 16:44:30|94.36|91.96|94.23|91.83|94.39|91.99|94.23|91.83|0
1652201080000|2022-05-10 16:44:40|94.55|92.15|94.32|91.92|94.55|92.15|94.17|91.77|0
1652201090000|2022-05-10 16:44:50|94.55|92.15|95|92.6|95|92.6|94.55|92.15|0
1652201100000|2022-05-10 16:45:00|94.87|92.47|95.13|92.73|95.13|92.73|94.87|92.47|0
1652201110000|2022-05-10 16:45:10|95.03|92.63|94.42|92.02|95.03|92.63|94.42|92.02|0
1652201120000|2022-05-10 16:45:20|94.81|92.41|95.83|93.43|95.83|93.43|94.81|92.41|0
1652201130000|2022-05-10 16:45:30|96.35|93.95|95.93|93.53|96.35|93.95|95.93|93.53|0
1652201140000|2022-05-10 16:45:40|95.7|93.3|96.12|93.72|96.12|93.72|95.7|93.3|0
1652201150000|2022-05-10 16:45:50|95.96|93.56|96.09|93.69|96.22|93.82|95.9|93.5|0
1652201160000|2022-05-10 16:46:00|96.16|93.76|96.48|94.08|96.48|94.08|96.16|93.76|0
1652201170000|2022-05-10 16:46:10|96.74|94.34|96.48|94.08|96.74|94.34|96.48|94.08|0
1652201180000|2022-05-10 16:46:20|96.61|94.21|96.8|94.4|97|94.6|96.61|94.21|0
1652201190000|2022-05-10 16:46:30|96.74|94.34|96.42|94.02|96.8|94.4|96.42|94.02|0
1652201200000|2022-05-10 16:46:40|96.38|93.98|95.9|93.5|96.38|93.98|95.9|93.5|0
1652201210000|2022-05-10 16:46:50|95.96|93.56|95.83|93.43|96.03|93.63|95.83|93.43|0
1652201220000|2022-05-10 16:47:00|95.9|93.5|95.83|93.43|95.9|93.5|95.83|93.43|0
1652201230000|2022-05-10 16:47:10|95.77|93.37|95.96|93.56|95.99|93.59|95.77|93.37|0
1652201240000|2022-05-10 16:47:20|96.03|93.63|96.25|93.85|96.25|93.85|95.96|93.56|0
1652201250000|2022-05-10 16:47:30|95.64|93.24|95.64|93.24|95.7|93.3|95.58|93.18|0
1652201260000|2022-05-10 16:47:40|95.61|93.21|96.09|93.69|96.09|93.69|95.61|93.21|0
1652201270000|2022-05-10 16:47:50|95.67|93.27|95.7|93.3|95.86|93.46|95.67|93.27|0
1652201280000|2022-05-10 16:48:00|95.58|93.18|95.19|92.79|95.58|93.18|94.84|92.44|0
1652201290000|2022-05-10 16:48:10|95.16|92.76|95.06|92.66|95.16|92.76|95.06|92.66|0
1652201300000|2022-05-10 16:48:20|95.12|92.72|95.64|93.24|95.64|93.24|95.12|92.72|0
1652201310000|2022-05-10 16:48:30|96.03|93.63|96.03|93.63|96.09|93.69|96.03|93.63|0
1652201320000|2022-05-10 16:48:40|95.96|93.56|96.09|93.69|96.09|93.69|95.64|93.24|0
1652201330000|2022-05-10 16:48:50|96.16|93.76|97.29|94.89|97.29|94.89|96.16|93.76|0
1652201340000|2022-05-10 16:49:00|97.42|95.02|98.04|95.64|98.18|95.78|97.42|95.02|0
1652201350000|2022-05-10 16:49:10|98.11|95.71|97.65|95.25|98.11|95.71|97.59|95.19|0
1652201360000|2022-05-10 16:49:20|97.39|94.99|97.19|94.79|97.39|94.99|97.13|94.73|0
1652201370000|2022-05-10 16:49:30|97|94.6|97.46|95.06|97.52|95.12|97|94.6|0
1652201380000|2022-05-10 16:49:40|97.52|95.12|97.06|94.66|97.52|95.12|97.06|94.66|0
1652201390000|2022-05-10 16:49:50|97.13|94.73|96.67|94.27|97.13|94.73|96.67|94.27|0
1652201400000|2022-05-10 16:50:00|96.54|94.14|96.48|94.08|96.54|94.14|96.28|93.88|0
1652201410000|2022-05-10 16:50:10|96.54|94.14|95.9|93.5|96.54|94.14|95.9|93.5|0
1652201420000|2022-05-10 16:50:20|96.16|93.76|96.03|93.63|96.16|93.76|96.03|93.63|0
1652201430000|2022-05-10 16:50:30|95.7|93.3|95.77|93.37|95.8|93.4|95.32|92.92|0
1652201440000|2022-05-10 16:50:40|96.09|93.69|95.77|93.37|96.09|93.69|95.77|93.37|0
1652201450000|2022-05-10 16:50:50|95.83|93.43|95.96|93.56|95.96|93.56|95.83|93.43|0
1652201460000|2022-05-10 16:51:00|96.03|93.63|95.96|93.56|96.03|93.63|95.9|93.5|0
1652201470000|2022-05-10 16:51:10|95.7|93.3|95.96|93.56|95.96|93.56|95.7|93.3|0
1652201480000|2022-05-10 16:51:20|95.83|93.43|95.64|93.24|95.83|93.43|95.51|93.11|0
1652201490000|2022-05-10 16:51:30|95.7|93.3|95.7|93.3|95.9|93.5|95.7|93.3|0
1652201500000|2022-05-10 16:51:40|95.51|93.11|95.38|92.98|95.51|93.11|95.38|92.98|0
1652201510000|2022-05-10 16:51:50|95.51|93.11|95.15|92.75|95.51|93.11|95.15|92.75|0
1652201520000|2022-05-10 16:52:00|95.09|92.69|94.32|91.92|95.09|92.69|94.32|91.92|0
1652201530000|2022-05-10 16:52:10|94.23|91.83|94|91.6|94.23|91.83|94|91.6|0
1652201540000|2022-05-10 16:52:20|93.62|91.22|94.36|91.96|94.36|91.96|93.62|91.22|0
1652201550000|2022-05-10 16:52:30|94.1|91.7|93.91|91.51|94.1|91.7|93.91|91.51|0
1652201560000|2022-05-10 16:52:40|93.97|91.57|93.97|91.57|94.1|91.7|93.97|91.57|0
1652201570000|2022-05-10 16:52:50|93.91|91.51|93.62|91.22|93.91|91.51|93.62|91.22|0
1652201580000|2022-05-10 16:53:00|93.65|91.25|93.78|91.38|93.78|91.38|93.56|91.16|0
1652201590000|2022-05-10 16:53:10|93.85|91.45|93.59|91.19|93.85|91.45|93.59|91.19|0
1652201600000|2022-05-10 16:53:20|93.81|91.41|93.91|91.51|93.91|91.51|93.81|91.41|0
1652201610000|2022-05-10 16:53:30|93.62|91.22|93.49|91.09|93.65|91.25|93.46|91.06|0
1652201620000|2022-05-10 16:53:40|93.59|91.19|93.59|91.19|93.65|91.25|93.56|91.16|0
1652201630000|2022-05-10 16:53:50|93.65|91.25|93.4|91|93.65|91.25|93.4|91|0
1652201640000|2022-05-10 16:54:00|93.21|90.81|93.53|91.13|93.53|91.13|93.15|90.75|0
1652201650000|2022-05-10 16:54:10|93.59|91.19|93.53|91.13|93.85|91.45|93.46|91.06|0
1652201660000|2022-05-10 16:54:20|93.75|91.35|93.78|91.38|93.81|91.41|93.72|91.32|0
1652201670000|2022-05-10 16:54:30|93.85|91.45|93.27|90.87|93.85|91.45|93.27|90.87|0
1652201680000|2022-05-10 16:54:40|93.4|91|93.59|91.19|93.65|91.25|93.4|91|0
1652201690000|2022-05-10 16:54:50|93.62|91.22|93.59|91.19|93.62|91.22|93.27|90.87|0
1652201700000|2022-05-10 16:55:00|93.37|90.97|93.18|90.78|93.4|91|93.18|90.78|0
1652201710000|2022-05-10 16:55:10|93.21|90.81|92.95|90.55|93.4|91|92.48|90.08|0
1652201720000|2022-05-10 16:55:20|92.98|90.58|93.05|90.65|93.05|90.65|92.86|90.46|0
1652201730000|2022-05-10 16:55:30|93.55|91.15|93.62|91.22|93.68|91.28|93.49|91.09|0
1652201740000|2022-05-10 16:55:40|93.11|90.71|93.36|90.96|93.43|91.03|93.11|90.71|0
1652201750000|2022-05-10 16:55:50|93.68|91.28|93.55|91.15|93.68|91.28|93.3|90.9|0
1652201760000|2022-05-10 16:56:00|93.81|91.41|93.11|90.71|93.81|91.41|93.11|90.71|0
1652201770000|2022-05-10 16:56:10|93.14|90.74|93.36|90.96|93.46|91.06|93.14|90.74|0
1652201780000|2022-05-10 16:56:20|92.95|90.55|93.01|90.61|93.01|90.61|92.92|90.52|0
1652201790000|2022-05-10 16:56:30|93.17|90.77|93.11|90.71|93.3|90.9|93.11|90.71|0
1652201800000|2022-05-10 16:56:40|93.14|90.74|93.05|90.65|93.17|90.77|93.05|90.65|0
1652201810000|2022-05-10 16:56:50|92.82|90.42|93.11|90.71|93.11|90.71|92.82|90.42|0
1652201820000|2022-05-10 16:57:00|93.3|90.9|93.52|91.12|93.52|91.12|93.17|90.77|0
1652201830000|2022-05-10 16:57:10|93.55|91.15|93.68|91.28|93.77|91.37|93.49|91.09|0
1652201840000|2022-05-10 16:57:20|93.55|91.15|93.55|91.15|93.55|91.15|93.36|90.96|0
1652201850000|2022-05-10 16:57:30|93.11|90.71|93.14|90.74|93.24|90.84|93.04|90.64|0
1652201860000|2022-05-10 16:57:40|93.43|91.03|93.68|91.28|93.68|91.28|93.43|91.03|0
1652201870000|2022-05-10 16:57:50|93.62|91.22|92.98|90.58|93.68|91.28|92.98|90.58|0
1652201880000|2022-05-10 16:58:00|92.6|90.2|92.6|90.2|92.67|90.27|92.48|90.08|0
1652201890000|2022-05-10 16:58:10|92.48|90.08|92.41|90.01|92.54|90.14|92.41|90.01|0
1652201900000|2022-05-10 16:58:20|92.35|89.95|92.48|90.08|92.48|90.08|92.35|89.95|0
1652201910000|2022-05-10 16:58:30|92.82|90.42|92.98|90.58|92.98|90.58|92.82|90.42|0
1652201920000|2022-05-10 16:58:40|92.85|90.45|92.79|90.39|92.92|90.52|92.79|90.39|0
1652201930000|2022-05-10 16:58:50|92.6|90.2|92.48|90.08|92.85|90.45|92.48|90.08|0
1652201940000|2022-05-10 16:59:00|92.66|90.26|92.48|90.08|92.66|90.26|92.35|89.95|0
1652201950000|2022-05-10 16:59:10|92.35|89.95|92.54|90.14|92.54|90.14|92.03|89.63|0
1652201960000|2022-05-10 16:59:20|92.79|90.39|92.54|90.14|92.79|90.39|92.29|89.89|0
1652201970000|2022-05-10 16:59:30|92.66|90.26|92.44|90.04|92.73|90.33|92.44|90.04|0
1652201980000|2022-05-10 16:59:40|92.66|90.26|92.6|90.2|92.69|90.29|92.57|90.17|0
1652201990000|2022-05-10 16:59:50|92.73|90.33|92.92|90.52|92.92|90.52|92.73|90.33|0
1652202000000|2022-05-10 17:00:00|92.47|90.07|92.47|90.07|92.66|90.26|92.47|90.07|0
1652202010000|2022-05-10 17:00:10|92.73|90.33|92.6|90.2|92.79|90.39|92.6|90.2|0
1652202020000|2022-05-10 17:00:20|92.47|90.07|92.19|89.79|92.47|90.07|92.19|89.79|0
1652202030000|2022-05-10 17:00:30|92.22|89.82|92.41|90.01|92.41|90.01|92.22|89.82|0
1652202040000|2022-05-10 17:00:40|93.42|91.02|93.9|91.5|94.19|91.79|93.42|91.02|0
1652202050000|2022-05-10 17:00:50|93.39|90.99|93.62|91.22|93.74|91.34|93.39|90.99|0
1652202060000|2022-05-10 17:01:00|93.87|91.47|94.25|91.85|94.25|91.85|93.81|91.41|0
1652202070000|2022-05-10 17:01:10|94.83|92.43|94.89|92.49|94.89|92.49|94.77|92.37|0
1652202080000|2022-05-10 17:01:20|95.54|93.14|95.09|92.69|95.54|93.14|95.09|92.69|0
1652202090000|2022-05-10 17:01:30|95.22|92.82|95.22|92.82|95.22|92.82|94.96|92.56|0
1652202100000|2022-05-10 17:01:40|95.44|93.04|95.09|92.69|95.47|93.07|94.96|92.56|0
1652202110000|2022-05-10 17:01:50|95.28|92.88|94.96|92.56|95.28|92.88|94.96|92.56|0
1652202120000|2022-05-10 17:02:00|95.02|92.62|95.02|92.62|95.02|92.62|94.89|92.49|0
1652202130000|2022-05-10 17:02:10|95.28|92.88|95.15|92.75|95.47|93.07|95.15|92.75|0
1652202140000|2022-05-10 17:02:20|95.22|92.82|95.54|93.14|95.54|93.14|95.22|92.82|0
1652202150000|2022-05-10 17:02:30|95.8|93.4|96.02|93.62|96.31|93.91|95.8|93.4|0
1652202160000|2022-05-10 17:02:40|95.99|93.59|96.05|93.65|96.05|93.65|95.86|93.46|0
1652202170000|2022-05-10 17:02:50|96.18|93.78|95.73|93.33|96.18|93.78|95.54|93.14|0
1652202180000|2022-05-10 17:03:00|95.76|93.36|95.86|93.46|95.86|93.46|95.67|93.27|0
1652202190000|2022-05-10 17:03:10|95.8|93.4|96.18|93.78|96.18|93.78|95.76|93.36|0
1652202200000|2022-05-10 17:03:20|96.05|93.65|96.35|93.95|96.35|93.95|95.99|93.59|0
1652202210000|2022-05-10 17:03:30|96.18|93.78|96.31|93.91|96.31|93.91|96.18|93.78|0
1652202220000|2022-05-10 17:03:40|96.12|93.72|96.41|94.01|96.41|94.01|96.12|93.72|0
1652202230000|2022-05-10 17:03:50|96.38|93.98|96.35|93.95|96.38|93.98|96.25|93.85|0
1652202240000|2022-05-10 17:04:00|96.18|93.78|96.44|94.04|96.57|94.17|96.18|93.78|0
1652202250000|2022-05-10 17:04:10|96.64|94.24|96.83|94.43|96.83|94.43|96.64|94.24|0
1652202260000|2022-05-10 17:04:20|96.51|94.11|96.12|93.72|96.51|94.11|96.12|93.72|0
1652202270000|2022-05-10 17:04:30|95.86|93.46|95.67|93.27|95.86|93.46|95.67|93.27|0
1652202280000|2022-05-10 17:04:40|95.5|93.1|95.28|92.88|95.5|93.1|95.02|92.62|0
1652202290000|2022-05-10 17:04:50|95.6|93.2|96.05|93.65|96.05|93.65|95.6|93.2|0
1652202300000|2022-05-10 17:05:00|95.96|93.56|96.38|93.98|96.44|94.04|95.86|93.46|0
1652202310000|2022-05-10 17:05:10|97.03|94.63|97.23|94.83|97.26|94.86|96.77|94.37|0
1652202320000|2022-05-10 17:05:20|97.42|95.02|97.62|95.22|97.62|95.22|97.42|95.02|0
1652202330000|2022-05-10 17:05:30|97.36|94.96|97.29|94.89|97.36|94.96|97.13|94.73|0
1652202340000|2022-05-10 17:05:40|97.23|94.83|97.72|95.32|97.72|95.32|97.16|94.76|0
1652202350000|2022-05-10 17:05:50|97.75|95.35|98.21|95.81|98.21|95.81|97.68|95.28|0
1652202360000|2022-05-10 17:06:00|98.01|95.61|97.42|95.02|98.01|95.61|97.26|94.86|0
1652202370000|2022-05-10 17:06:10|97.23|94.83|97.42|95.02|97.62|95.22|97.16|94.76|0
1652202380000|2022-05-10 17:06:20|97.16|94.76|96.7|94.3|97.16|94.76|96.7|94.3|0
1652202390000|2022-05-10 17:06:30|96.77|94.37|96.64|94.24|96.77|94.37|96.38|93.98|0
1652202400000|2022-05-10 17:06:40|97.62|95.22|97.29|94.89|97.62|95.22|97.29|94.89|0
1652202410000|2022-05-10 17:06:50|97.49|95.09|97.16|94.76|97.49|95.09|97.16|94.76|0
1652202420000|2022-05-10 17:07:00|97.42|95.02|97.62|95.22|97.62|95.22|97.42|95.02|0
1652202430000|2022-05-10 17:07:10|97.42|95.02|97.68|95.28|97.71|95.31|97.42|95.02|0
1652202440000|2022-05-10 17:07:20|97.49|95.09|97.88|95.48|97.88|95.48|97.49|95.09|0
1652202450000|2022-05-10 17:07:30|97.95|95.55|98.08|95.68|98.08|95.68|97.95|95.55|0
1652202460000|2022-05-10 17:07:40|97.07|94.67|96.74|94.34|97.07|94.67|96.48|94.08|0
1652202470000|2022-05-10 17:07:50|96.67|94.27|96.61|94.21|96.67|94.27|96.48|94.08|0
1652202480000|2022-05-10 17:08:00|96.7|94.3|96.22|93.82|96.7|94.3|96.22|93.82|0
1652202490000|2022-05-10 17:08:10|96.31|93.91|96.41|94.01|96.54|94.14|96.31|93.91|0
1652202500000|2022-05-10 17:08:20|96.22|93.82|95.96|93.56|96.22|93.82|95.96|93.56|0
1652202510000|2022-05-10 17:08:30|96.09|93.69|96.02|93.62|96.09|93.69|95.57|93.17|0
1652202520000|2022-05-10 17:08:40|95.96|93.56|95.96|93.56|95.96|93.56|95.96|93.56|0
1652202530000|2022-05-10 17:08:50|96.09|93.69|96.22|93.82|96.41|94.01|96.09|93.69|0
1652202540000|2022-05-10 17:09:00|96.35|93.95|96.61|94.21|96.61|94.21|96.35|93.95|0
1652202550000|2022-05-10 17:09:10|96.54|94.14|96.35|93.95|96.54|94.14|96.28|93.88|0
1652202560000|2022-05-10 17:09:20|96.15|93.75|96.12|93.72|96.25|93.85|96.09|93.69|0
1652202570000|2022-05-10 17:09:30|96.09|93.69|96.48|94.08|96.48|94.08|96.09|93.69|0
1652202580000|2022-05-10 17:09:40|96.67|94.27|96.54|94.14|96.74|94.34|96.54|94.14|0
1652202590000|2022-05-10 17:09:50|96.51|94.11|97.06|94.66|97.06|94.66|96.51|94.11|0
1652202600000|2022-05-10 17:10:00|96.48|94.08|95.63|93.23|96.48|94.08|95.63|93.23|0
1652202610000|2022-05-10 17:10:10|95.44|93.04|95.37|92.97|95.76|93.36|95.37|92.97|0
1652202620000|2022-05-10 17:10:20|95.89|93.49|95.89|93.49|95.89|93.49|95.53|93.13|0
1652202630000|2022-05-10 17:10:30|95.57|93.17|95.7|93.3|95.7|93.3|95.31|92.91|0
1652202640000|2022-05-10 17:10:40|95.6|93.2|95.31|92.91|95.6|93.2|95.31|92.91|0
1652202650000|2022-05-10 17:10:50|95.05|92.65|95.18|92.78|95.18|92.78|95.05|92.65|0
1652202660000|2022-05-10 17:11:00|95.02|92.62|94.73|92.33|95.02|92.62|94.73|92.33|0
1652202670000|2022-05-10 17:11:10|94.92|92.52|94.99|92.59|94.99|92.59|94.73|92.33|0
1652202680000|2022-05-10 17:11:20|94.86|92.46|94.92|92.52|94.92|92.52|94.53|92.13|0
1652202690000|2022-05-10 17:11:30|95.05|92.65|94.86|92.46|95.11|92.71|94.86|92.46|0
1652202700000|2022-05-10 17:11:40|94.92|92.52|94.66|92.26|94.92|92.52|94.66|92.26|0
1652202710000|2022-05-10 17:11:50|94.73|92.33|94.92|92.52|94.95|92.55|94.73|92.33|0
1652202720000|2022-05-10 17:12:00|94.86|92.46|94.79|92.39|94.86|92.46|94.6|92.2|0
1652202730000|2022-05-10 17:12:10|94.53|92.13|94.53|92.13|94.63|92.23|94.53|92.13|0
1652202740000|2022-05-10 17:12:20|94.47|92.07|94.28|91.88|94.47|92.07|94.28|91.88|0
1652202750000|2022-05-10 17:12:30|94.34|91.94|94.41|92.01|94.41|92.01|94.28|91.88|0
1652202760000|2022-05-10 17:12:40|94.34|91.94|94.21|91.81|94.34|91.94|94.21|91.81|0
1652202770000|2022-05-10 17:12:50|94.15|91.75|94.47|92.07|94.47|92.07|94.15|91.75|0
1652202780000|2022-05-10 17:13:00|94.53|92.13|94.5|92.1|94.53|92.13|94.28|91.88|0
1652202790000|2022-05-10 17:13:10|94.34|91.94|94.5|92.1|94.5|92.1|94.34|91.94|0
1652202800000|2022-05-10 17:13:20|94.66|92.26|94.89|92.49|94.89|92.49|94.66|92.26|0
1652202810000|2022-05-10 17:13:30|94.86|92.46|94.47|92.07|94.86|92.46|94.47|92.07|0
1652202820000|2022-05-10 17:13:40|94.44|92.04|94.47|92.07|94.53|92.13|94.44|92.04|0
1652202830000|2022-05-10 17:13:50|94.24|91.84|93.99|91.59|94.34|91.94|93.99|91.59|0
1652202840000|2022-05-10 17:14:00|94.09|91.69|93.64|91.24|94.09|91.69|93.64|91.24|0
1652202850000|2022-05-10 17:14:10|93.77|91.37|93.86|91.46|93.86|91.46|93.77|91.37|0
1652202860000|2022-05-10 17:14:20|93.89|91.49|94.05|91.65|94.15|91.75|93.89|91.49|0
1652202870000|2022-05-10 17:14:30|94.6|92.2|94.79|92.39|94.79|92.39|94.6|92.2|0
1652202880000|2022-05-10 17:14:40|94.53|92.13|94.79|92.39|95.18|92.78|94.53|92.13|0
1652202890000|2022-05-10 17:14:50|94.69|92.29|94.92|92.52|94.92|92.52|94.6|92.2|0
1652202900000|2022-05-10 17:15:00|95.11|92.71|94.79|92.39|95.11|92.71|94.79|92.39|0
1652202910000|2022-05-10 17:15:10|94.6|92.2|94.6|92.2|94.69|92.29|94.6|92.2|0
1652202920000|2022-05-10 17:15:20|94.37|91.97|93.7|91.3|94.37|91.97|93.7|91.3|0
1652202930000|2022-05-10 17:15:30|93.38|90.98|93.06|90.66|93.38|90.98|93.06|90.66|0
1652202940000|2022-05-10 17:15:40|92.81|90.41|93.76|91.36|93.76|91.36|92.81|90.41|0
1652202950000|2022-05-10 17:15:50|94.02|91.62|94.02|91.62|94.34|91.94|94.02|91.62|0
1652202960000|2022-05-10 17:16:00|93.89|91.49|93.96|91.56|94.05|91.65|93.89|91.49|0
1652202970000|2022-05-10 17:16:10|94.4|92|95.82|93.42|95.82|93.42|94.4|92|0
1652202980000|2022-05-10 17:16:20|95.57|93.17|95.53|93.13|95.69|93.29|95.53|93.13|0
1652202990000|2022-05-10 17:16:30|95.44|93.04|95.14|92.74|95.63|93.23|95.14|92.74|0
1652203000000|2022-05-10 17:16:40|95.18|92.78|95.34|92.94|95.34|92.94|95.05|92.65|0
1652203010000|2022-05-10 17:16:50|95.27|92.87|94.66|92.26|95.27|92.87|94.66|92.26|0
1652203020000|2022-05-10 17:17:00|94.53|92.13|93.51|91.11|94.53|92.13|93.25|90.85|0
1652203030000|2022-05-10 17:17:10|93.45|91.05|93.57|91.17|93.6|91.2|93.45|91.05|0
1652203040000|2022-05-10 17:17:20|93.45|91.05|93.25|90.85|93.45|91.05|93.06|90.66|0
1652203050000|2022-05-10 17:17:30|93.19|90.79|93.45|91.05|93.45|91.05|93.13|90.73|0
1652203060000|2022-05-10 17:17:40|93.06|90.66|92.87|90.47|93.19|90.79|92.87|90.47|0
1652203070000|2022-05-10 17:17:50|93|90.6|93.09|90.69|93.16|90.76|93|90.6|0
1652203080000|2022-05-10 17:18:00|93.16|90.76|93.38|90.98|93.38|90.98|93.13|90.73|0
1652203090000|2022-05-10 17:18:10|94.15|91.75|93.7|91.3|94.15|91.75|93.7|91.3|0
1652203100000|2022-05-10 17:18:20|93.51|91.11|93.51|91.11|93.51|91.11|93.38|90.98|0
1652203110000|2022-05-10 17:18:30|93.7|91.3|93.96|91.56|93.96|91.56|93.57|91.17|0
1652203120000|2022-05-10 17:18:40|93.89|91.49|93.96|91.56|94.02|91.62|93.79|91.39|0
1652203130000|2022-05-10 17:18:50|94.18|91.78|93.76|91.36|94.18|91.78|93.76|91.36|0
1652203140000|2022-05-10 17:19:00|93.48|91.08|93.7|91.3|93.7|91.3|93.48|91.08|0
1652203150000|2022-05-10 17:19:10|93.51|91.11|93.06|90.66|93.51|91.11|93.06|90.66|0
1652203160000|2022-05-10 17:19:20|93|90.6|92.94|90.54|93.13|90.73|92.94|90.54|0
1652203170000|2022-05-10 17:19:30|93.03|90.63|93.38|90.98|93.38|90.98|93.03|90.63|0
1652203180000|2022-05-10 17:19:40|93.64|91.24|93.38|90.98|93.64|91.24|93.19|90.79|0
1652203190000|2022-05-10 17:19:50|93.32|90.92|93.64|91.24|93.64|91.24|93.32|90.92|0
1652203200000|2022-05-10 17:20:00|94.66|92.26|94.08|91.68|94.66|92.26|94.02|91.62|0
1652203210000|2022-05-10 17:20:10|93.96|91.56|94.34|91.94|94.34|91.94|93.96|91.56|0
1652203220000|2022-05-10 17:20:20|94.47|92.07|94.21|91.81|94.53|92.13|94.21|91.81|0
1652203230000|2022-05-10 17:20:30|94.15|91.75|93.25|90.85|94.15|91.75|93.25|90.85|0
1652203240000|2022-05-10 17:20:40|93.32|90.92|93.13|90.73|93.38|90.98|93.13|90.73|0
1652203250000|2022-05-10 17:20:50|93.38|90.98|93|90.6|93.47|91.07|93|90.6|0
1652203260000|2022-05-10 17:21:00|92.97|90.57|92.87|90.47|92.97|90.57|92.87|90.47|0
1652203270000|2022-05-10 17:21:10|92.94|90.54|93.32|90.92|93.32|90.92|92.94|90.54|0
1652203280000|2022-05-10 17:21:20|93.19|90.79|93.89|91.49|93.89|91.49|93.19|90.79|0
1652203290000|2022-05-10 17:21:30|93.95|91.55|93.95|91.55|93.99|91.59|93.95|91.55|0
1652203300000|2022-05-10 17:21:40|94.11|91.71|94.24|91.84|94.47|92.07|94.11|91.71|0
1652203310000|2022-05-10 17:21:50|94.4|92|94.27|91.87|94.47|92.07|94.27|91.87|0
1652203320000|2022-05-10 17:22:00|94.53|92.13|94.27|91.87|94.72|92.32|94.27|91.87|0
1652203330000|2022-05-10 17:22:10|94.15|91.75|94.21|91.81|94.37|91.97|94.15|91.75|0
1652203340000|2022-05-10 17:22:20|94.27|91.87|94.5|92.1|94.53|92.13|94.27|91.87|0
1652203350000|2022-05-10 17:22:30|94.85|92.45|94.66|92.26|94.85|92.45|94.66|92.26|0
1652203360000|2022-05-10 17:22:40|94.53|92.13|93.92|91.52|94.53|92.13|93.92|91.52|0
1652203370000|2022-05-10 17:22:50|93.95|91.55|93.57|91.17|93.95|91.55|93.51|91.11|0
1652203380000|2022-05-10 17:23:00|93.19|90.79|93.32|90.92|93.76|91.36|93.19|90.79|0
1652203390000|2022-05-10 17:23:10|93.38|90.98|93.25|90.85|93.44|91.04|93.25|90.85|0
1652203400000|2022-05-10 17:23:20|93.44|91.04|93.44|91.04|93.44|91.04|93.32|90.92|0
1652203410000|2022-05-10 17:23:30|93.32|90.92|93.83|91.43|93.83|91.43|93.32|90.92|0
1652203420000|2022-05-10 17:23:40|93.76|91.36|93.79|91.39|93.95|91.55|93.76|91.36|0
1652203430000|2022-05-10 17:23:50|93.32|90.92|92.52|90.12|93.32|90.92|92.52|90.12|0
1652203440000|2022-05-10 17:24:00|92.46|90.06|92.55|90.15|92.55|90.15|92.33|89.93|0
1652203450000|2022-05-10 17:24:10|92.43|90.03|92.62|90.22|92.62|90.22|92.43|90.03|0
1652203460000|2022-05-10 17:24:20|92.55|90.15|93.51|91.11|93.51|91.11|92.55|90.15|0
1652203470000|2022-05-10 17:24:30|93.38|90.98|93.44|91.04|93.76|91.36|93.38|90.98|0
1652203480000|2022-05-10 17:24:40|93.47|91.07|93.63|91.23|93.66|91.26|93.44|91.04|0
1652203490000|2022-05-10 17:24:50|93.89|91.49|93.89|91.49|93.89|91.49|93.44|91.04|0
1652203500000|2022-05-10 17:25:00|94.08|91.68|94.88|92.48|95.05|92.65|94.08|91.68|0
1652203510000|2022-05-10 17:25:10|94.98|92.58|94.88|92.48|94.98|92.58|94.66|92.26|0
1652203520000|2022-05-10 17:25:20|94.85|92.45|95.08|92.68|95.11|92.71|94.85|92.45|0
1652203530000|2022-05-10 17:25:30|94.98|92.58|95.46|93.06|95.46|93.06|94.79|92.39|0
1652203540000|2022-05-10 17:25:40|95.43|93.03|95.63|93.23|95.63|93.23|95.17|92.77|0
1652203550000|2022-05-10 17:25:50|95.46|93.06|95.4|93|95.46|93.06|95.27|92.87|0
1652203560000|2022-05-10 17:26:00|95.5|93.1|95.08|92.68|95.5|93.1|95.08|92.68|0
1652203570000|2022-05-10 17:26:10|94.98|92.58|94.59|92.19|94.98|92.58|94.53|92.13|0
1652203580000|2022-05-10 17:26:20|94.79|92.39|94.85|92.45|94.85|92.45|94.69|92.29|0
1652203590000|2022-05-10 17:26:30|95.2|92.8|94.85|92.45|95.2|92.8|94.82|92.42|0
1652203600000|2022-05-10 17:26:40|94.92|92.52|95.11|92.71|95.17|92.77|94.92|92.52|0
1652203610000|2022-05-10 17:26:50|95.3|92.9|95.56|93.16|95.72|93.32|95.3|92.9|0
1652203620000|2022-05-10 17:27:00|95.76|93.36|96.02|93.62|96.15|93.75|95.69|93.29|0
1652203630000|2022-05-10 17:27:10|96.15|93.75|95.66|93.26|96.15|93.75|95.66|93.26|0
1652203640000|2022-05-10 17:27:20|95.43|93.03|95.3|92.9|95.43|93.03|95.24|92.84|0
1652203650000|2022-05-10 17:27:30|95.53|93.13|95.76|93.36|95.76|93.36|95.5|93.1|0
1652203660000|2022-05-10 17:27:40|95.82|93.42|96.11|93.71|96.11|93.71|95.82|93.42|0
1652203670000|2022-05-10 17:27:50|96.02|93.62|96.08|93.68|96.15|93.75|95.98|93.58|0
1652203680000|2022-05-10 17:28:00|95.69|93.29|95.37|92.97|95.69|93.29|95.37|92.97|0
1652203690000|2022-05-10 17:28:10|95.3|92.9|96.05|93.65|96.05|93.65|95.3|92.9|0
1652203700000|2022-05-10 17:28:20|95.89|93.49|96.08|93.68|96.08|93.68|95.69|93.29|0
1652203710000|2022-05-10 17:28:30|96.28|93.88|96.18|93.78|96.28|93.88|96.14|93.74|0
1652203720000|2022-05-10 17:28:40|96.34|93.94|96.93|94.53|96.93|94.53|96.34|93.94|0
1652203730000|2022-05-10 17:28:50|96.8|94.4|97.52|95.12|97.52|95.12|96.8|94.4|0
1652203740000|2022-05-10 17:29:00|97.42|95.02|97.88|95.48|97.91|95.51|97.42|95.02|0
1652203750000|2022-05-10 17:29:10|97.81|95.41|97.32|94.92|97.85|95.45|97.32|94.92|0
1652203760000|2022-05-10 17:29:20|97.48|95.08|98.04|95.64|98.11|95.71|97.48|95.08|0
1652203770000|2022-05-10 17:29:30|98.07|95.67|98.14|95.74|98.14|95.74|97.98|95.58|0
1652203780000|2022-05-10 17:29:40|97.98|95.58|98.07|95.67|98.17|95.77|97.98|95.58|0
1652203790000|2022-05-10 17:29:50|98.17|95.77|98.44|96.04|98.51|96.11|98.17|95.77|0
1652203800000|2022-05-10 17:30:00|99.2|96.8|99.04|96.64|99.2|96.8|99.04|96.64|0
1652203810000|2022-05-10 17:30:10|98.97|96.57|99.63|97.23|99.63|97.23|98.97|96.57|0
1652203820000|2022-05-10 17:30:20|99.47|97.07|99.5|97.1|99.63|97.23|99.47|97.07|0
1652203830000|2022-05-10 17:30:30|99.43|97.03|99.57|97.17|99.97|97.57|99.43|97.03|0
1652203840000|2022-05-10 17:30:40|99.43|97.03|99.37|96.97|99.63|97.23|99.37|96.97|0
1652203850000|2022-05-10 17:30:50|99.43|97.03|99.3|96.9|99.5|97.1|99.3|96.9|0
1652203860000|2022-05-10 17:31:00|99.57|97.17|101.58|99.18|101.58|99.18|98.97|96.57|0
1652203870000|2022-05-10 17:31:10|98.58|96.18|98.38|95.98|98.58|96.18|98.32|95.92|0
1652203880000|2022-05-10 17:31:20|98.45|96.05|98.58|96.18|98.71|96.31|98.45|96.05|0
1652203890000|2022-05-10 17:31:30|98.51|96.11|98.78|96.38|98.78|96.38|98.28|95.88|0
1652203900000|2022-05-10 17:31:40|98.71|96.31|98.88|96.48|98.88|96.48|98.58|96.18|0
1652203910000|2022-05-10 17:31:50|98.91|96.51|98.58|96.18|99.01|96.61|98.58|96.18|0
1652203920000|2022-05-10 17:32:00|99.11|96.71|99.18|96.78|99.18|96.78|99.11|96.71|0
1652203930000|2022-05-10 17:32:10|98.71|96.31|99.11|96.71|99.11|96.71|98.71|96.31|0
1652203940000|2022-05-10 17:32:20|99.38|96.98|99.38|96.98|99.38|96.98|99.31|96.91|0
1652203950000|2022-05-10 17:32:30|99.51|97.11|99.51|97.11|99.51|97.11|99.45|97.05|0
1652203960000|2022-05-10 17:32:40|99.45|97.05|99.71|97.31|99.71|97.31|99.45|97.05|0
1652203970000|2022-05-10 17:32:50|99.61|97.21|99.71|97.31|99.78|97.38|99.61|97.21|0
1652203980000|2022-05-10 17:33:00|99.85|97.45|99.98|97.58|99.98|97.58|99.81|97.41|0
1652203990000|2022-05-10 17:33:10|100.05|97.65|100.18|97.78|100.18|97.78|100.05|97.65|0
1652204000000|2022-05-10 17:33:20|100.25|97.85|99.91|97.51|100.25|97.85|99.91|97.51|0
1652204010000|2022-05-10 17:33:30|99.85|97.45|99.91|97.51|100.01|97.61|99.85|97.45|0
1652204020000|2022-05-10 17:33:40|100.15|97.75|99.98|97.58|100.15|97.75|99.94|97.54|0
1652204030000|2022-05-10 17:33:50|99.91|97.51|99.38|96.98|99.91|97.51|99.38|96.98|0
1652204040000|2022-05-10 17:34:00|99.51|97.11|99.64|97.24|99.64|97.24|99.51|97.11|0
1652204050000|2022-05-10 17:34:10|99.91|97.51|99.91|97.51|99.98|97.58|99.85|97.45|0
1652204060000|2022-05-10 17:34:20|99.98|97.58|100.18|97.78|100.31|97.91|99.98|97.58|0
1652204070000|2022-05-10 17:34:30|100.31|97.91|99.98|97.58|100.31|97.91|99.98|97.58|0
1652204080000|2022-05-10 17:34:40|100.11|97.71|100.35|97.95|100.35|97.95|100.11|97.71|0
1652204090000|2022-05-10 17:34:50|100.38|97.98|100.31|97.91|100.38|97.98|100.25|97.85|0
1652204100000|2022-05-10 17:35:00|100.38|97.98|101.63|99.23|101.63|99.23|100.38|97.98|0
1652204110000|2022-05-10 17:35:10|101.66|99.26|101.8|99.4|101.8|99.4|101.49|99.09|0
1652204120000|2022-05-10 17:35:20|101.56|99.16|102.24|99.84|102.24|99.84|101.56|99.16|0
1652204130000|2022-05-10 17:35:30|102.89|100.49|102.41|100.01|102.89|100.49|102.37|99.97|0
1652204140000|2022-05-10 17:35:40|102.48|100.08|102.61|100.21|102.61|100.21|102.48|100.08|0
1652204150000|2022-05-10 17:35:50|102.75|100.35|102.41|100.01|102.75|100.35|102.34|99.94|0
1652204160000|2022-05-10 17:36:00|102.68|100.28|102.82|100.42|103.09|100.69|102.68|100.28|0
1652204170000|2022-05-10 17:36:10|102.95|100.55|102.75|100.35|103.02|100.62|102.75|100.35|0
1652204180000|2022-05-10 17:36:20|103.02|100.62|103.16|100.76|103.23|100.83|103.02|100.62|0
1652204190000|2022-05-10 17:36:30|103.19|100.79|103.3|100.9|103.3|100.9|103.19|100.79|0
1652204200000|2022-05-10 17:36:40|103.16|100.76|102.95|100.55|103.16|100.76|102.95|100.55|0
1652204210000|2022-05-10 17:36:50|103.02|100.62|102.48|100.08|103.02|100.62|102.48|100.08|0
1652204220000|2022-05-10 17:37:00|102.68|100.28|102.54|100.14|102.68|100.28|102.48|100.08|0
1652204230000|2022-05-10 17:37:10|102.34|99.94|102.68|100.28|102.68|100.28|102.34|99.94|0
1652204240000|2022-05-10 17:37:20|102.61|100.21|102.75|100.35|102.75|100.35|102.61|100.21|0
1652204250000|2022-05-10 17:37:30|102.85|100.45|103.43|101.03|103.78|101.38|102.85|100.45|0
1652204260000|2022-05-10 17:37:40|103.6|101.2|103.3|100.9|103.64|101.24|103.3|100.9|0
1652204270000|2022-05-10 17:37:50|103.23|100.83|102.95|100.55|103.23|100.83|102.95|100.55|0
1652204280000|2022-05-10 17:38:00|103.02|100.62|102.75|100.35|103.02|100.62|102.75|100.35|0
1652204290000|2022-05-10 17:38:10|102.82|100.42|103.09|100.69|103.3|100.9|102.82|100.42|0
1652204300000|2022-05-10 17:38:20|102.82|100.42|103.09|100.69|103.12|100.72|102.82|100.42|0
1652204310000|2022-05-10 17:38:30|103.02|100.62|103.5|101.1|103.5|101.1|103.02|100.62|0
1652204320000|2022-05-10 17:38:40|103.43|101.03|103.02|100.62|103.43|101.03|103.02|100.62|0
1652204330000|2022-05-10 17:38:50|103.3|100.9|103.3|100.9|103.57|101.17|103.09|100.69|0
1652204340000|2022-05-10 17:39:00|103.23|100.83|102.95|100.55|103.23|100.83|102.95|100.55|0
1652204350000|2022-05-10 17:39:10|102.82|100.42|102.88|100.48|103.16|100.76|102.82|100.42|0
1652204360000|2022-05-10 17:39:20|102.95|100.55|103.29|100.89|103.29|100.89|102.95|100.55|0
1652204370000|2022-05-10 17:39:30|103.23|100.83|102.92|100.52|103.23|100.83|102.92|100.52|0
1652204380000|2022-05-10 17:39:40|103.02|100.62|102.85|100.45|103.02|100.62|102.85|100.45|0
1652204390000|2022-05-10 17:39:50|102.82|100.42|103.36|100.96|103.36|100.96|102.82|100.42|0
1652204400000|2022-05-10 17:40:00|103.46|101.06|103.57|101.17|103.57|101.17|103.46|101.06|0
1652204410000|2022-05-10 17:40:10|103.5|101.1|103.77|101.37|103.77|101.37|103.5|101.1|0
1652204420000|2022-05-10 17:40:20|104.12|101.72|104.26|101.86|104.26|101.86|104.12|101.72|0
1652204430000|2022-05-10 17:40:30|104.67|102.27|104.88|102.48|104.88|102.48|104.67|102.27|0
1652204440000|2022-05-10 17:40:40|104.95|102.55|105.02|102.62|105.02|102.62|104.74|102.34|0
1652204450000|2022-05-10 17:40:50|104.74|102.34|105.22|102.82|105.22|102.82|104.74|102.34|0
1652204460000|2022-05-10 17:41:00|105.33|102.93|105.09|102.69|105.33|102.93|104.95|102.55|0
1652204470000|2022-05-10 17:41:10|105.15|102.75|105.02|102.62|105.36|102.96|105.02|102.62|0
1652204480000|2022-05-10 17:41:20|105.09|102.69|104.88|102.48|105.15|102.75|104.88|102.48|0
1652204490000|2022-05-10 17:41:30|105.09|102.69|105.4|103|105.43|103.03|105.09|102.69|0
1652204500000|2022-05-10 17:41:40|105.43|103.03|105.78|103.38|105.78|103.38|105.43|103.03|0
1652204510000|2022-05-10 17:41:50|105.92|103.52|106.06|103.66|106.06|103.66|105.88|103.48|0
1652204520000|2022-05-10 17:42:00|105.92|103.52|106.2|103.8|106.51|104.11|105.92|103.52|0
1652204530000|2022-05-10 17:42:10|106.23|103.83|106.27|103.87|106.34|103.94|106.23|103.83|0
1652204540000|2022-05-10 17:42:20|105.99|103.59|105.4|103|105.99|103.59|105.4|103|0
1652204550000|2022-05-10 17:42:30|105.53|103.13|106.13|103.73|106.13|103.73|105.53|103.13|0
1652204560000|2022-05-10 17:42:40|105.99|103.59|105.92|103.52|105.99|103.59|105.78|103.38|0
1652204570000|2022-05-10 17:42:50|106.06|103.66|106.41|104.01|106.55|104.15|106.06|103.66|0
1652204580000|2022-05-10 17:43:00|106.06|103.66|106.48|104.08|106.48|104.08|106.06|103.66|0
1652204590000|2022-05-10 17:43:10|106.3|103.9|106.55|104.15|106.55|104.15|106.3|103.9|0
1652204600000|2022-05-10 17:43:20|106.69|104.29|106.72|104.32|106.72|104.32|106.69|104.29|0
1652204610000|2022-05-10 17:43:30|106.62|104.22|106.41|104.01|106.62|104.22|106.27|103.87|0
1652204620000|2022-05-10 17:43:40|106.06|103.66|106.06|103.66|106.06|103.66|105.85|103.45|0
1652204630000|2022-05-10 17:43:50|106.13|103.73|106.41|104.01|106.41|104.01|106.13|103.73|0
1652204640000|2022-05-10 17:44:00|105.99|103.59|105.92|103.52|106.34|103.94|105.92|103.52|0
1652204650000|2022-05-10 17:44:10|105.99|103.59|105.43|103.03|106.06|103.66|105.22|102.82|0
1652204660000|2022-05-10 17:44:20|105.57|103.17|105.29|102.89|105.57|103.17|105.22|102.82|0
1652204670000|2022-05-10 17:44:30|105.22|102.82|104.95|102.55|105.22|102.82|104.95|102.55|0
1652204680000|2022-05-10 17:44:40|105.08|102.68|105.12|102.72|105.15|102.75|105.08|102.68|0
1652204690000|2022-05-10 17:44:50|105.43|103.03|105.36|102.96|105.43|103.03|105.22|102.82|0
1652204700000|2022-05-10 17:45:00|108.1|105.7|106.27|103.87|108.1|105.7|106.06|103.66|0
1652204710000|2022-05-10 17:45:10|106.55|104.15|106.27|103.87|106.55|104.15|106.2|103.8|0
1652204720000|2022-05-10 17:45:20|105.99|103.59|105.99|103.59|106.02|103.62|105.78|103.38|0
1652204730000|2022-05-10 17:45:30|106.2|103.8|106.41|104.01|106.41|104.01|106.13|103.73|0
1652204740000|2022-05-10 17:45:40|106.62|104.22|106.62|104.22|106.62|104.22|106.48|104.08|0
1652204750000|2022-05-10 17:45:50|106.27|103.87|106.23|103.83|106.27|103.87|105.99|103.59|0
1652204760000|2022-05-10 17:46:00|106.37|103.97|106.48|104.08|106.69|104.29|106.37|103.97|0
1652204770000|2022-05-10 17:46:10|106.76|104.36|106.76|104.36|106.76|104.36|106.69|104.29|0
1652204780000|2022-05-10 17:46:20|106.41|104.01|106.2|103.8|106.62|104.22|106.2|103.8|0
1652204790000|2022-05-10 17:46:30|106.48|104.08|106.34|103.94|106.62|104.22|106.34|103.94|0
1652204800000|2022-05-10 17:46:40|106.48|104.08|106.69|104.29|106.69|104.29|106.48|104.08|0
1652204810000|2022-05-10 17:46:50|106.62|104.22|106.69|104.29|106.69|104.29|106.55|104.15|0
1652204820000|2022-05-10 17:47:00|106.55|104.15|107.25|104.85|107.25|104.85|106.55|104.15|0
1652204830000|2022-05-10 17:47:10|107.18|104.78|107.67|105.27|107.67|105.27|107.04|104.64|0
1652204840000|2022-05-10 17:47:20|107.77|105.37|107.88|105.48|107.88|105.48|107.53|105.13|0
1652204850000|2022-05-10 17:47:30|108.02|105.62|108.23|105.83|108.52|106.12|108.02|105.62|0
1652204860000|2022-05-10 17:47:40|108.38|105.98|108.52|106.12|108.52|106.12|108.31|105.91|0
1652204870000|2022-05-10 17:47:50|108.8|106.4|108.52|106.12|108.8|106.4|108.52|106.12|0
1652204880000|2022-05-10 17:48:00|108.59|106.19|108.59|106.19|108.59|106.19|108.09|105.69|0
1652204890000|2022-05-10 17:48:10|108.31|105.91|108.09|105.69|108.45|106.05|108.09|105.69|0
1652204900000|2022-05-10 17:48:20|108.16|105.76|107.88|105.48|108.23|105.83|107.88|105.48|0
1652204910000|2022-05-10 17:48:30|107.95|105.55|107.35|104.95|107.95|105.55|107.35|104.95|0
1652204920000|2022-05-10 17:48:40|107.39|104.99|107.88|105.48|107.88|105.48|107.39|104.99|0
1652204930000|2022-05-10 17:48:50|107.74|105.34|108.02|105.62|108.02|105.62|107.74|105.34|0
1652204940000|2022-05-10 17:49:00|108.38|105.98|108.94|106.54|108.94|106.54|108.38|105.98|0
1652204950000|2022-05-10 17:49:10|109.12|106.72|108.8|106.4|109.12|106.72|108.8|106.4|0
1652204960000|2022-05-10 17:49:20|108.73|106.33|108.3|105.9|108.73|106.33|108.3|105.9|0
1652204970000|2022-05-10 17:49:30|108.45|106.05|108.59|106.19|108.66|106.26|108.45|106.05|0
1652204980000|2022-05-10 17:49:40|108.45|106.05|109.01|106.61|109.01|106.61|108.45|106.05|0
1652204990000|2022-05-10 17:49:50|108.8|106.4|109.01|106.61|109.01|106.61|108.8|106.4|0
1652205000000|2022-05-10 17:50:00|108.94|106.54|108.59|106.19|109.08|106.68|108.59|106.19|0
1652205010000|2022-05-10 17:50:10|108.66|106.26|108.8|106.4|109.05|106.65|108.66|106.26|0
1652205020000|2022-05-10 17:50:20|108.73|106.33|108.66|106.26|108.73|106.33|108.59|106.19|0
1652205030000|2022-05-10 17:50:30|108.8|106.4|108.8|106.4|108.8|106.4|108.66|106.26|0
1652205040000|2022-05-10 17:50:40|108.69|106.29|109.08|106.68|109.08|106.68|108.69|106.29|0
1652205050000|2022-05-10 17:50:50|109.01|106.61|108.94|106.54|109.08|106.68|108.94|106.54|0
1652205060000|2022-05-10 17:51:00|108.87|106.47|109.37|106.97|109.37|106.97|108.87|106.47|0
1652205070000|2022-05-10 17:51:10|109.44|107.04|108.09|105.69|109.44|107.04|108.09|105.69|0
1652205080000|2022-05-10 17:51:20|108.59|106.19|108.16|105.76|108.59|106.19|108.16|105.76|0
1652205090000|2022-05-10 17:51:30|108.09|105.69|108.02|105.62|108.23|105.83|108.02|105.62|0
1652205100000|2022-05-10 17:51:40|107.67|105.27|107.39|104.99|107.67|105.27|107.39|104.99|0
1652205110000|2022-05-10 17:51:50|107.18|104.78|107.39|104.99|107.39|104.99|107.11|104.71|0
1652205120000|2022-05-10 17:52:00|107.25|104.85|107.25|104.85|107.25|104.85|107.04|104.64|0
1652205130000|2022-05-10 17:52:10|107.32|104.92|107.39|104.99|107.39|104.99|107.14|104.74|0
1652205140000|2022-05-10 17:52:20|107.32|104.92|107.14|104.74|107.49|105.09|107.14|104.74|0
1652205150000|2022-05-10 17:52:30|107.11|104.71|107.28|104.88|107.28|104.88|107.04|104.64|0
1652205160000|2022-05-10 17:52:40|107.11|104.71|107.21|104.81|107.21|104.81|107.11|104.71|0
1652205170000|2022-05-10 17:52:50|107.6|105.2|107.67|105.27|107.67|105.27|107.32|104.92|0
1652205180000|2022-05-10 17:53:00|107.95|105.55|108.13|105.73|108.13|105.73|107.88|105.48|0
1652205190000|2022-05-10 17:53:10|108.23|105.83|108.55|106.15|108.55|106.15|108.23|105.83|0
1652205200000|2022-05-10 17:53:20|109.01|106.61|108.37|105.97|109.01|106.61|108.37|105.97|0
1652205210000|2022-05-10 17:53:30|108.3|105.9|108.23|105.83|108.37|105.97|108.23|105.83|0
1652205220000|2022-05-10 17:53:40|108.3|105.9|108.09|105.69|108.66|106.26|108.09|105.69|0
1652205230000|2022-05-10 17:53:50|108.16|105.76|108.3|105.9|108.37|105.97|108.16|105.76|0
1652205240000|2022-05-10 17:54:00|108.59|106.19|108.94|106.54|108.94|106.54|108.44|106.04|0
1652205250000|2022-05-10 17:54:10|108.87|106.47|108.94|106.54|109.01|106.61|108.87|106.47|0
1652205260000|2022-05-10 17:54:20|108.87|106.47|108.37|105.97|108.87|106.47|108.37|105.97|0
1652205270000|2022-05-10 17:54:30|108.3|105.9|108.69|106.29|108.73|106.33|108.3|105.9|0
1652205280000|2022-05-10 17:54:40|108.59|106.19|108.59|106.19|108.66|106.26|108.52|106.12|0
1652205290000|2022-05-10 17:54:50|108.66|106.26|108.69|106.29|108.73|106.33|108.66|106.26|0
1652205300000|2022-05-10 17:55:00|109.08|106.68|108.87|106.47|109.08|106.68|108.87|106.47|0
1652205310000|2022-05-10 17:55:10|108.8|106.4|108.16|105.76|108.8|106.4|108.16|105.76|0
1652205320000|2022-05-10 17:55:20|108.23|105.83|108.3|105.9|108.3|105.9|108.23|105.83|0
1652205330000|2022-05-10 17:55:30|108.37|105.97|108.3|105.9|108.44|106.04|108.3|105.9|0
1652205340000|2022-05-10 17:55:40|108.09|105.69|108.37|105.97|108.44|106.04|108.02|105.62|0
1652205350000|2022-05-10 17:55:50|108.02|105.62|108.8|106.4|108.8|106.4|108.02|105.62|0
1652205360000|2022-05-10 17:56:00|108.73|106.33|108.51|106.11|108.73|106.33|108.44|106.04|0
1652205370000|2022-05-10 17:56:10|108.66|106.26|108.59|106.19|108.73|106.33|108.59|106.19|0
1652205380000|2022-05-10 17:56:20|108.51|106.11|109.01|106.61|109.01|106.61|108.51|106.11|0
1652205390000|2022-05-10 17:56:30|108.94|106.54|109.3|106.9|109.3|106.9|108.94|106.54|0
1652205400000|2022-05-10 17:56:40|109.15|106.75|109.37|106.97|109.44|107.04|109.15|106.75|0
1652205410000|2022-05-10 17:56:50|109.87|107.47|109.83|107.43|109.87|107.47|109.72|107.32|0
1652205420000|2022-05-10 17:57:00|109.79|107.39|109.58|107.18|109.79|107.39|109.58|107.18|0
1652205430000|2022-05-10 17:57:10|109.33|106.93|109.01|106.61|109.33|106.93|109.01|106.61|0
1652205440000|2022-05-10 17:57:20|109.29|106.89|109.9|107.5|109.9|107.5|109.29|106.89|0
1652205450000|2022-05-10 17:57:30|109.79|107.39|109.65|107.25|109.79|107.39|109.44|107.04|0
1652205460000|2022-05-10 17:57:40|109.72|107.32|109.51|107.11|109.72|107.32|109.51|107.11|0
1652205470000|2022-05-10 17:57:50|109.54|107.14|109.08|106.68|109.54|107.14|109.08|106.68|0
1652205480000|2022-05-10 17:58:00|109.01|106.61|109.29|106.89|109.29|106.89|108.94|106.54|0
1652205490000|2022-05-10 17:58:10|109.37|106.97|109.44|107.04|109.47|107.07|109.29|106.89|0
1652205500000|2022-05-10 17:58:20|109.65|107.25|109.51|107.11|109.72|107.32|109.51|107.11|0
1652205510000|2022-05-10 17:58:30|109.65|107.25|109.79|107.39|109.86|107.46|109.65|107.25|0
1652205520000|2022-05-10 17:58:40|109.94|107.54|109.94|107.54|109.94|107.54|109.86|107.46|0
1652205530000|2022-05-10 17:58:50|110.04|107.64|110.15|107.75|110.15|107.75|110.01|107.61|0
1652205540000|2022-05-10 17:59:00|110.22|107.82|109.83|107.43|110.22|107.82|109.83|107.43|0
1652205550000|2022-05-10 17:59:10|109.94|107.54|110.08|107.68|110.08|107.68|109.86|107.46|0
1652205560000|2022-05-10 17:59:20|110.18|107.78|110.22|107.82|110.29|107.89|110.18|107.78|0
1652205570000|2022-05-10 17:59:30|110.51|108.11|110.51|108.11|110.51|108.11|110.44|108.04|0
1652205580000|2022-05-10 17:59:40|110.44|108.04|110.8|108.4|110.8|108.4|110.44|108.04|0
1652205590000|2022-05-10 17:59:50|110.87|108.47|110.58|108.18|110.87|108.47|110.58|108.18|0
1652205600000|2022-05-10 18:00:00|110.79|108.39|110.44|108.04|110.94|108.54|110.44|108.04|0
1652205610000|2022-05-10 18:00:10|110.4|108|110.44|108.04|110.76|108.36|110.4|108|0
1652205620000|2022-05-10 18:00:20|110.08|107.68|109.72|107.32|110.08|107.68|109.72|107.32|0
1652205630000|2022-05-10 18:00:30|109.58|107.18|110.72|108.32|110.72|108.32|109.58|107.18|0
1652205640000|2022-05-10 18:00:40|110.79|108.39|110.44|108.04|110.79|108.39|110.44|108.04|0
1652205650000|2022-05-10 18:00:50|110.72|108.32|109.86|107.46|110.72|108.32|109.86|107.46|0
1652205660000|2022-05-10 18:01:00|110.04|107.64|109.51|107.11|110.04|107.64|109.22|106.82|0
1652205670000|2022-05-10 18:01:10|109.44|107.04|109.26|106.86|109.58|107.18|109.26|106.86|0
1652205680000|2022-05-10 18:01:20|109.44|107.04|109.01|106.61|109.44|107.04|109.01|106.61|0
1652205690000|2022-05-10 18:01:30|109.04|106.64|109.01|106.61|109.04|106.64|108.94|106.54|0
1652205700000|2022-05-10 18:01:40|109.11|106.71|109.15|106.75|109.15|106.75|109.08|106.68|0
1652205710000|2022-05-10 18:01:50|108.94|106.54|109.01|106.61|109.01|106.61|108.73|106.33|0
1652205720000|2022-05-10 18:02:00|109.15|106.75|109.29|106.89|109.33|106.93|109.15|106.75|0
1652205730000|2022-05-10 18:02:10|109.86|107.46|109.79|107.39|109.86|107.46|109.79|107.39|0
1652205740000|2022-05-10 18:02:20|109.58|107.18|109.47|107.07|109.58|107.18|109.36|106.96|0
1652205750000|2022-05-10 18:02:30|109.79|107.39|110.08|107.68|110.08|107.68|109.79|107.39|0
1652205760000|2022-05-10 18:02:40|110.01|107.61|110.51|108.11|110.51|108.11|110.01|107.61|0
1652205770000|2022-05-10 18:02:50|110.72|108.32|111.3|108.9|111.3|108.9|110.72|108.32|0
1652205780000|2022-05-10 18:03:00|111.01|108.61|110.94|108.54|111.01|108.61|110.87|108.47|0
1652205790000|2022-05-10 18:03:10|111.15|108.75|110.79|108.39|111.15|108.75|110.72|108.32|0
1652205800000|2022-05-10 18:03:20|110.65|108.25|110.15|107.75|110.65|108.25|110.15|107.75|0
1652205810000|2022-05-10 18:03:30|110.29|107.89|110.15|107.75|110.29|107.89|110.15|107.75|0
1652205820000|2022-05-10 18:03:40|110.29|107.89|110.36|107.96|110.36|107.96|110.29|107.89|0
1652205830000|2022-05-10 18:03:50|110.4|108|110.79|108.39|111.01|108.61|110.4|108|0
1652205840000|2022-05-10 18:04:00|111.01|108.61|110.87|108.47|111.01|108.61|110.72|108.32|0
1652205850000|2022-05-10 18:04:10|111.01|108.61|110.94|108.54|111.15|108.75|110.94|108.54|0
1652205860000|2022-05-10 18:04:20|110.58|108.18|110.36|107.96|110.58|108.18|110.22|107.82|0
1652205870000|2022-05-10 18:04:30|110.4|108|110.22|107.82|110.4|108|109.93|107.53|0
1652205880000|2022-05-10 18:04:40|110.65|108.25|110.36|107.96|110.65|108.25|110.22|107.82|0
1652205890000|2022-05-10 18:04:50|110.72|108.32|110.51|108.11|110.72|108.32|110.4|108|0
1652205900000|2022-05-10 18:05:00|110.79|108.39|110.86|108.46|110.86|108.46|110.72|108.32|0
1652205910000|2022-05-10 18:05:10|110.51|108.11|110.72|108.32|110.72|108.32|110.47|108.07|0
1652205920000|2022-05-10 18:05:20|110.79|108.39|110.65|108.25|110.79|108.39|110.51|108.11|0
1652205930000|2022-05-10 18:05:30|110.72|108.32|110.29|107.89|110.79|108.39|110.25|107.85|0
1652205940000|2022-05-10 18:05:40|110.11|107.71|109.58|107.18|110.11|107.71|109.58|107.18|0
1652205950000|2022-05-10 18:05:50|109.51|107.11|109.54|107.14|109.65|107.25|109.51|107.11|0
1652205960000|2022-05-10 18:06:00|109.65|107.25|109.65|107.25|109.75|107.35|109.65|107.25|0
1652205970000|2022-05-10 18:06:10|110.21|107.81|110.43|108.03|110.43|108.03|110.21|107.81|0
1652205980000|2022-05-10 18:06:20|110.25|107.85|109.93|107.53|110.25|107.85|109.93|107.53|0
1652205990000|2022-05-10 18:06:30|109.43|107.03|109.29|106.89|109.72|107.32|109.29|106.89|0
1652206000000|2022-05-10 18:06:40|109.5|107.1|109.01|106.61|109.5|107.1|108.79|106.39|0
1652206010000|2022-05-10 18:06:50|109.08|106.68|109.29|106.89|109.43|107.03|109.01|106.61|0
1652206020000|2022-05-10 18:07:00|109.57|107.17|109.15|106.75|109.57|107.17|109.15|106.75|0
1652206030000|2022-05-10 18:07:10|109.08|106.68|108.86|106.46|109.08|106.68|108.86|106.46|0
1652206040000|2022-05-10 18:07:20|108.93|106.53|108.58|106.18|108.93|106.53|108.44|106.04|0
1652206050000|2022-05-10 18:07:30|108.72|106.32|109.15|106.75|109.22|106.82|108.72|106.32|0
1652206060000|2022-05-10 18:07:40|109.43|107.03|109.29|106.89|109.43|107.03|109.29|106.89|0
1652206070000|2022-05-10 18:07:50|109.22|106.82|109.08|106.68|109.22|106.82|109.08|106.68|0
1652206080000|2022-05-10 18:08:00|109.01|106.61|108.86|106.46|109.01|106.61|108.65|106.25|0
1652206090000|2022-05-10 18:08:10|109.15|106.75|109.01|106.61|109.22|106.82|109.01|106.61|0
1652206100000|2022-05-10 18:08:20|108.93|106.53|109.86|107.46|109.86|107.46|108.93|106.53|0
1652206110000|2022-05-10 18:08:30|109.79|107.39|109.79|107.39|109.79|107.39|109.68|107.28|0
1652206120000|2022-05-10 18:08:40|109.64|107.24|109.43|107.03|109.64|107.24|109.43|107.03|0
1652206130000|2022-05-10 18:08:50|109.57|107.17|109.18|106.78|109.57|107.17|109.08|106.68|0
1652206140000|2022-05-10 18:09:00|109.22|106.82|109.22|106.82|109.29|106.89|109.22|106.82|0
1652206150000|2022-05-10 18:09:10|109.29|106.89|109.5|107.1|109.5|107.1|109.29|106.89|0
1652206160000|2022-05-10 18:09:20|109.71|107.31|109.86|107.46|109.86|107.46|109.5|107.1|0
1652206170000|2022-05-10 18:09:30|109.75|107.35|109.93|107.53|109.93|107.53|109.71|107.31|0
1652206180000|2022-05-10 18:09:40|109.86|107.46|109.36|106.96|109.93|107.53|109.36|106.96|0
1652206190000|2022-05-10 18:09:50|109.29|106.89|108.58|106.18|109.29|106.89|108.58|106.18|0
1652206200000|2022-05-10 18:10:00|108.65|106.25|109.22|106.82|109.22|106.82|108.65|106.25|0
1652206210000|2022-05-10 18:10:10|108.86|106.46|109.22|106.82|109.22|106.82|108.72|106.32|0
1652206220000|2022-05-10 18:10:20|108.79|106.39|108.86|106.46|108.86|106.46|108.65|106.25|0
1652206230000|2022-05-10 18:10:30|108.93|106.53|108.86|106.46|108.93|106.53|108.86|106.46|0
1652206240000|2022-05-10 18:10:40|109.04|106.64|108.58|106.18|109.04|106.64|108.58|106.18|0
1652206250000|2022-05-10 18:10:50|108.44|106.04|108.51|106.11|108.65|106.25|108.44|106.04|0
1652206260000|2022-05-10 18:11:00|108.02|105.62|108.16|105.76|108.16|105.76|108.02|105.62|0
1652206270000|2022-05-10 18:11:10|108.37|105.97|108.65|106.25|108.65|106.25|108.37|105.97|0
1652206280000|2022-05-10 18:11:20|108.44|106.04|108.37|105.97|108.58|106.18|108.37|105.97|0
1652206290000|2022-05-10 18:11:30|108.44|106.04|108.37|105.97|108.58|106.18|108.37|105.97|0
1652206300000|2022-05-10 18:11:40|108.44|106.04|108.23|105.83|108.44|106.04|108.23|105.83|0
1652206310000|2022-05-10 18:11:50|108.09|105.69|108.86|106.46|108.86|106.46|108.09|105.69|0
1652206320000|2022-05-10 18:12:00|108.51|106.11|109|106.6|109|106.6|108.51|106.11|0
1652206330000|2022-05-10 18:12:10|109.15|106.75|109.07|106.67|109.29|106.89|109.07|106.67|0
1652206340000|2022-05-10 18:12:20|109|106.6|109.04|106.64|109.07|106.67|109|106.6|0
1652206350000|2022-05-10 18:12:30|109|106.6|108.51|106.11|109|106.6|108.47|106.07|0
1652206360000|2022-05-10 18:12:40|108.86|106.46|109|106.6|109|106.6|108.86|106.46|0
1652206370000|2022-05-10 18:12:50|108.72|106.32|108.72|106.32|108.79|106.39|108.72|106.32|0
1652206380000|2022-05-10 18:13:00|108.47|106.07|108.65|106.25|108.79|106.39|108.47|106.07|0
1652206390000|2022-05-10 18:13:10|108.72|106.32|108.58|106.18|108.93|106.53|108.58|106.18|0
1652206400000|2022-05-10 18:13:20|108.65|106.25|108.58|106.18|108.72|106.32|108.58|106.18|0
1652206410000|2022-05-10 18:13:30|108.72|106.32|108.79|106.39|108.86|106.46|108.72|106.32|0
1652206420000|2022-05-10 18:13:40|108.86|106.46|109.5|107.1|109.5|107.1|108.86|106.46|0
1652206430000|2022-05-10 18:13:50|109.93|107.53|109.86|107.46|110.14|107.74|109.86|107.46|0
1652206440000|2022-05-10 18:14:00|111|108.6|110.57|108.17|111|108.6|110.57|108.17|0
1652206450000|2022-05-10 18:14:10|110.71|108.31|111.14|108.74|111.14|108.74|110.71|108.31|0
1652206460000|2022-05-10 18:14:20|111|108.6|111.36|108.96|111.36|108.96|111|108.6|0
1652206470000|2022-05-10 18:14:30|111.5|109.1|111.61|109.21|111.61|109.21|111.32|108.92|0
1652206480000|2022-05-10 18:14:40|111.82|109.42|111.72|109.32|111.93|109.53|111.72|109.32|0
1652206490000|2022-05-10 18:14:50|111.65|109.25|111.36|108.96|111.65|109.25|111.14|108.74|0
1652206500000|2022-05-10 18:15:00|111.14|108.74|111.14|108.74|111.29|108.89|111|108.6|0
1652206510000|2022-05-10 18:15:10|111.36|108.96|111.07|108.67|111.36|108.96|111.07|108.67|0
1652206520000|2022-05-10 18:15:20|111.14|108.74|109.93|107.53|111.14|108.74|109.86|107.46|0
1652206530000|2022-05-10 18:15:30|109.71|107.31|108.37|105.97|109.75|107.35|108.37|105.97|0
1652206540000|2022-05-10 18:15:40|108.3|105.9|108.3|105.9|108.3|105.9|108.01|105.61|0
1652206550000|2022-05-10 18:15:50|108.23|105.83|108.37|105.97|108.37|105.97|108.23|105.83|0
1652206560000|2022-05-10 18:16:00|107.17|104.77|107.73|105.33|107.73|105.33|107.17|104.77|0
1652206570000|2022-05-10 18:16:10|107.24|104.84|106.44|104.04|107.24|104.84|106.44|104.04|0
1652206580000|2022-05-10 18:16:20|106.19|103.79|105.78|103.38|106.33|103.93|105.78|103.38|0
1652206590000|2022-05-10 18:16:30|105.6|103.2|105.85|103.45|105.85|103.45|105.57|103.17|0
1652206600000|2022-05-10 18:16:40|105.78|103.38|105.33|102.93|105.78|103.38|105.33|102.93|0
1652206610000|2022-05-10 18:16:50|105.36|102.96|105.29|102.89|105.43|103.03|105.29|102.89|0
1652206620000|2022-05-10 18:17:00|105.36|102.96|105.05|102.65|105.36|102.96|105.05|102.65|0
1652206630000|2022-05-10 18:17:10|105.5|103.1|105.57|103.17|105.57|103.17|105.43|103.03|0
1652206640000|2022-05-10 18:17:20|105.64|103.24|105.64|103.24|105.64|103.24|105.64|103.24|0
1652206650000|2022-05-10 18:17:30|105.5|103.1|105.36|102.96|105.92|103.52|105.36|102.96|0
1652206660000|2022-05-10 18:17:40|105.43|103.03|105.02|102.62|105.43|103.03|105.02|102.62|0
1652206670000|2022-05-10 18:17:50|105.09|102.69|105.71|103.31|105.71|103.31|105.09|102.69|0
1652206680000|2022-05-10 18:18:00|105.85|103.45|106.06|103.66|106.19|103.79|105.85|103.45|0
1652206690000|2022-05-10 18:18:10|106.19|103.79|105.78|103.38|106.19|103.79|105.78|103.38|0
1652206700000|2022-05-10 18:18:20|106.16|103.76|105.92|103.52|106.16|103.76|105.92|103.52|0
1652206710000|2022-05-10 18:18:30|106.12|103.72|106.4|104|106.4|104|106.05|103.65|0
1652206720000|2022-05-10 18:18:40|106.72|104.32|107.24|104.84|107.7|105.3|106.72|104.32|0
1652206730000|2022-05-10 18:18:50|107.31|104.91|107.84|105.44|107.84|105.44|107.31|104.91|0
1652206740000|2022-05-10 18:19:00|109.07|106.67|108.86|106.46|109.07|106.67|108.58|106.18|0
1652206750000|2022-05-10 18:19:10|108.58|106.18|109.07|106.67|109.07|106.67|108.58|106.18|0
1652206760000|2022-05-10 18:19:20|108.29|105.89|108.47|106.07|108.47|106.07|108.22|105.82|0
1652206770000|2022-05-10 18:19:30|108.37|105.97|108.33|105.93|108.37|105.97|108.15|105.75|0
1652206780000|2022-05-10 18:19:40|108.65|106.25|108.51|106.11|108.65|106.25|108.29|105.89|0
1652206790000|2022-05-10 18:19:50|108.37|105.97|108.44|106.04|108.51|106.11|108.19|105.79|0
1652206800000|2022-05-10 18:20:00|108.72|106.32|108.01|105.61|108.72|106.32|107.69|105.29|0
1652206810000|2022-05-10 18:20:10|107.73|105.33|108.44|106.04|108.44|106.04|107.73|105.33|0
1652206820000|2022-05-10 18:20:20|108.08|105.68|108.36|105.96|108.36|105.96|108.08|105.68|0
1652206830000|2022-05-10 18:20:30|108.93|106.53|108.58|106.18|109.21|106.81|108.58|106.18|0
1652206840000|2022-05-10 18:20:40|108.29|105.89|107.59|105.19|108.36|105.96|107.59|105.19|0
1652206850000|2022-05-10 18:20:50|108.01|105.61|107.8|105.4|108.01|105.61|107.73|105.33|0
1652206860000|2022-05-10 18:21:00|107.84|105.44|106.85|104.45|108.36|105.96|106.85|104.45|0
1652206870000|2022-05-10 18:21:10|106.89|104.49|106.89|104.49|107.06|104.66|106.89|104.49|0
1652206880000|2022-05-10 18:21:20|106.85|104.45|107.41|105.01|107.41|105.01|106.85|104.45|0
1652206890000|2022-05-10 18:21:30|107.52|105.12|107.59|105.19|107.59|105.19|107.52|105.12|0
1652206900000|2022-05-10 18:21:40|107.73|105.33|107.52|105.12|107.73|105.33|107.45|105.05|0
1652206910000|2022-05-10 18:21:50|107.66|105.26|107.31|104.91|107.66|105.26|107.31|104.91|0
1652206920000|2022-05-10 18:22:00|107.66|105.26|108.08|105.68|108.22|105.82|107.66|105.26|0
1652206930000|2022-05-10 18:22:10|108.36|105.96|108.22|105.82|108.36|105.96|108.15|105.75|0
1652206940000|2022-05-10 18:22:20|108.65|106.25|108.22|105.82|108.65|106.25|108.22|105.82|0
1652206950000|2022-05-10 18:22:30|108.51|106.11|108.29|105.89|108.51|106.11|108.29|105.89|0
1652206960000|2022-05-10 18:22:40|107.94|105.54|107.73|105.33|107.94|105.54|107.59|105.19|0
1652206970000|2022-05-10 18:22:50|107.66|105.26|107.83|105.43|107.83|105.43|107.59|105.19|0
1652206980000|2022-05-10 18:23:00|107.8|105.4|107.03|104.63|107.8|105.4|107.03|104.63|0
1652206990000|2022-05-10 18:23:10|107.1|104.7|107.1|104.7|107.34|104.94|107.1|104.7|0
1652207000000|2022-05-10 18:23:20|106.71|104.31|106.68|104.28|107.1|104.7|106.68|104.28|0
1652207010000|2022-05-10 18:23:30|106.78|104.38|106.89|104.49|107.03|104.63|106.78|104.38|0
1652207020000|2022-05-10 18:23:40|107.06|104.66|106.47|104.07|107.06|104.66|106.47|104.07|0
1652207030000|2022-05-10 18:23:50|106.19|103.79|105.18|102.78|106.19|103.79|105.18|102.78|0
1652207040000|2022-05-10 18:24:00|105.07|102.67|104.87|102.47|105.11|102.71|104.87|102.47|0
1652207050000|2022-05-10 18:24:10|104.94|102.54|105.11|102.71|105.11|102.71|104.94|102.54|0
1652207060000|2022-05-10 18:24:20|104.8|102.4|105.14|102.74|105.42|103.02|104.8|102.4|0
1652207070000|2022-05-10 18:24:30|105.35|102.95|105.35|102.95|105.35|102.95|105.28|102.88|0
1652207080000|2022-05-10 18:24:40|105.42|103.02|105.28|102.88|105.42|103.02|105.07|102.67|0
1652207090000|2022-05-10 18:24:50|105.63|103.23|104.94|102.54|105.63|103.23|104.94|102.54|0
1652207100000|2022-05-10 18:25:00|105.14|102.74|104.45|102.05|105.14|102.74|104.45|102.05|0
1652207110000|2022-05-10 18:25:10|104.66|102.26|105|102.6|105|102.6|104.66|102.26|0
1652207120000|2022-05-10 18:25:20|104.87|102.47|104.9|102.5|104.9|102.5|104.59|102.19|0
1652207130000|2022-05-10 18:25:30|105.14|102.74|105.21|102.81|105.21|102.81|104.8|102.4|0
1652207140000|2022-05-10 18:25:40|105.07|102.67|104.8|102.4|105.14|102.74|104.8|102.4|0
1652207150000|2022-05-10 18:25:50|104.66|102.26|104.66|102.26|105|102.6|104.66|102.26|0
1652207160000|2022-05-10 18:26:00|104.35|101.95|104.31|101.91|104.59|102.19|104.18|101.78|0
1652207170000|2022-05-10 18:26:10|104.11|101.71|103.63|101.23|104.11|101.71|103.52|101.12|0
1652207180000|2022-05-10 18:26:20|103.76|101.36|103.97|101.57|104.18|101.78|103.7|101.3|0
1652207190000|2022-05-10 18:26:30|103.83|101.43|104.04|101.64|104.11|101.71|103.83|101.43|0
1652207200000|2022-05-10 18:26:40|103.97|101.57|103.59|101.19|103.97|101.57|103.56|101.16|0
1652207210000|2022-05-10 18:26:50|103.63|101.23|103.63|101.23|103.63|101.23|103.56|101.16|0
1652207220000|2022-05-10 18:27:00|103.22|100.82|103.22|100.82|103.22|100.82|103.11|100.71|0
1652207230000|2022-05-10 18:27:10|103.15|100.75|102.87|100.47|103.22|100.82|102.87|100.47|0
1652207240000|2022-05-10 18:27:20|102.81|100.41|102.67|100.27|103.04|100.64|102.67|100.27|0
1652207250000|2022-05-10 18:27:30|102.74|100.34|102.43|100.03|102.74|100.34|102.43|100.03|0
1652207260000|2022-05-10 18:27:40|102.33|99.93|102.4|100|102.4|100|102.26|99.86|0
1652207270000|2022-05-10 18:27:50|102.33|99.93|102.06|99.66|102.33|99.93|102.06|99.66|0
1652207280000|2022-05-10 18:28:00|102.26|99.86|103.22|100.82|103.22|100.82|102.26|99.86|0
1652207290000|2022-05-10 18:28:10|103.28|100.88|103.28|100.88|103.49|101.09|103.28|100.88|0
1652207300000|2022-05-10 18:28:20|103.42|101.02|104.24|101.84|104.24|101.84|103.42|101.02|0
1652207310000|2022-05-10 18:28:30|104.38|101.98|104.31|101.91|104.87|102.47|104.31|101.91|0
1652207320000|2022-05-10 18:28:40|104.18|101.78|104.38|101.98|104.38|101.98|104.18|101.78|0
1652207330000|2022-05-10 18:28:50|104.24|101.84|103.63|101.23|104.24|101.84|103.28|100.88|0
1652207340000|2022-05-10 18:29:00|103.49|101.09|102.94|100.54|103.49|101.09|102.94|100.54|0
1652207350000|2022-05-10 18:29:10|103.15|100.75|103.28|100.88|103.28|100.88|103.15|100.75|0
1652207360000|2022-05-10 18:29:20|103.25|100.85|103.76|101.36|104.04|101.64|103.25|100.85|0
1652207370000|2022-05-10 18:29:30|103.49|101.09|103.83|101.43|104.04|101.64|103.49|101.09|0
1652207380000|2022-05-10 18:29:40|103.73|101.33|103.42|101.02|103.83|101.43|103.42|101.02|0
1652207390000|2022-05-10 18:29:50|103.8|101.4|104.04|101.64|104.11|101.71|103.8|101.4|0
1652207400000|2022-05-10 18:30:00|104.17|101.77|104|101.6|104.17|101.77|103.9|101.5|0
1652207410000|2022-05-10 18:30:10|104.11|101.71|104.11|101.71|104.35|101.95|104.11|101.71|0
1652207420000|2022-05-10 18:30:20|104.17|101.77|104.17|101.77|104.24|101.84|104.04|101.64|0
1652207430000|2022-05-10 18:30:30|104.21|101.81|105|102.6|105|102.6|104.21|101.81|0
1652207440000|2022-05-10 18:30:40|104.73|102.33|104.38|101.98|104.73|102.33|104.38|101.98|0
1652207450000|2022-05-10 18:30:50|104.52|102.12|104.45|102.05|104.52|102.12|104.17|101.77|0
1652207460000|2022-05-10 18:31:00|104.52|102.12|103.83|101.43|104.52|102.12|103.83|101.43|0
1652207470000|2022-05-10 18:31:10|104.04|101.64|103.9|101.5|104.04|101.64|103.83|101.43|0
1652207480000|2022-05-10 18:31:20|104.04|101.64|104.11|101.71|104.24|101.84|103.97|101.57|0
1652207490000|2022-05-10 18:31:30|103.42|101.02|103.49|101.09|103.76|101.36|103.42|101.02|0
1652207500000|2022-05-10 18:31:40|103.42|101.02|103.21|100.81|103.42|101.02|103.01|100.61|0
1652207510000|2022-05-10 18:31:50|103.15|100.75|103.35|100.95|103.35|100.95|103.15|100.75|0
1652207520000|2022-05-10 18:32:00|103.9|101.5|103.83|101.43|104.07|101.67|103.83|101.43|0
1652207530000|2022-05-10 18:32:10|104.07|101.67|103.93|101.53|104.11|101.71|103.93|101.53|0
1652207540000|2022-05-10 18:32:20|103.86|101.46|103.69|101.29|103.86|101.46|103.69|101.29|0
1652207550000|2022-05-10 18:32:30|103.62|101.22|103.76|101.36|103.76|101.36|103.62|101.22|0
1652207560000|2022-05-10 18:32:40|103.56|101.16|103.97|101.57|103.97|101.57|103.56|101.16|0
1652207570000|2022-05-10 18:32:50|103.76|101.36|103.62|101.22|103.9|101.5|103.62|101.22|0
1652207580000|2022-05-10 18:33:00|103.9|101.5|104.04|101.64|104.04|101.64|103.73|101.33|0
1652207590000|2022-05-10 18:33:10|103.69|101.29|103.59|101.19|103.76|101.36|103.59|101.19|0
1652207600000|2022-05-10 18:33:20|103.35|100.95|103.45|101.05|103.49|101.09|103.35|100.95|0
1652207610000|2022-05-10 18:33:30|103.35|100.95|103.08|100.68|103.42|101.02|103.08|100.68|0
1652207620000|2022-05-10 18:33:40|103.28|100.88|103.49|101.09|103.62|101.22|103.21|100.81|0
1652207630000|2022-05-10 18:33:50|103.76|101.36|103.9|101.5|103.9|101.5|103.66|101.26|0
1652207640000|2022-05-10 18:34:00|103.69|101.29|103.42|101.02|103.69|101.29|103.35|100.95|0
1652207650000|2022-05-10 18:34:10|103.62|101.22|103.35|100.95|103.9|101.5|103.35|100.95|0
1652207660000|2022-05-10 18:34:20|103.28|100.88|103.01|100.61|103.28|100.88|103.01|100.61|0
1652207670000|2022-05-10 18:34:30|103.14|100.74|103.01|100.61|103.21|100.81|103.01|100.61|0
1652207680000|2022-05-10 18:34:40|103.49|101.09|103.28|100.88|103.49|101.09|103.28|100.88|0
1652207690000|2022-05-10 18:34:50|103.21|100.81|103.83|101.43|103.83|101.43|103.21|100.81|0
1652207700000|2022-05-10 18:35:00|103.62|101.22|104.55|102.15|104.59|102.19|103.62|101.22|0
1652207710000|2022-05-10 18:35:10|104.59|102.19|104.24|101.84|104.59|102.19|104.24|101.84|0
1652207720000|2022-05-10 18:35:20|104.45|102.05|105.07|102.67|105.07|102.67|104.45|102.05|0
1652207730000|2022-05-10 18:35:30|104.72|102.32|104.1|101.7|104.72|102.32|104.1|101.7|0
1652207740000|2022-05-10 18:35:40|104.59|102.19|104.72|102.32|104.93|102.53|104.59|102.19|0
1652207750000|2022-05-10 18:35:50|104.93|102.53|105.49|103.09|105.49|103.09|104.93|102.53|0
1652207760000|2022-05-10 18:36:00|105.14|102.74|105.28|102.88|105.38|102.98|105.14|102.74|0
1652207770000|2022-05-10 18:36:10|105.42|103.02|105.9|103.5|105.9|103.5|105.28|102.88|0
1652207780000|2022-05-10 18:36:20|105.97|103.57|105.76|103.36|105.97|103.57|105.76|103.36|0
1652207790000|2022-05-10 18:36:30|106.22|103.82|105.97|103.57|106.22|103.82|105.9|103.5|0
1652207800000|2022-05-10 18:36:40|105.83|103.43|105.66|103.26|105.83|103.43|105.56|103.16|0
1652207810000|2022-05-10 18:36:50|105.35|102.95|104.83|102.43|105.35|102.95|104.83|102.43|0
1652207820000|2022-05-10 18:37:00|105.07|102.67|104.72|102.32|105.07|102.67|104.72|102.32|0
1652207830000|2022-05-10 18:37:10|105.35|102.95|105.14|102.74|105.55|103.15|105.14|102.74|0
1652207840000|2022-05-10 18:37:20|105|102.6|103.97|101.57|105|102.6|103.97|101.57|0
1652207850000|2022-05-10 18:37:30|103.83|101.43|104.03|101.63|104.03|101.63|103.83|101.43|0
1652207860000|2022-05-10 18:37:40|103.83|101.43|103.9|101.5|103.9|101.5|103.69|101.29|0
1652207870000|2022-05-10 18:37:50|103.83|101.43|104.31|101.91|104.31|101.91|103.76|101.36|0
1652207880000|2022-05-10 18:38:00|104.1|101.7|104.03|101.63|104.1|101.7|103.69|101.29|0
1652207890000|2022-05-10 18:38:10|104.59|102.19|104.48|102.08|104.59|102.19|104.45|102.05|0
1652207900000|2022-05-10 18:38:20|104.65|102.25|104.24|101.84|104.72|102.32|104.14|101.74|0
1652207910000|2022-05-10 18:38:30|104.31|101.91|104.45|102.05|104.45|102.05|104.17|101.77|0
1652207920000|2022-05-10 18:38:40|104.59|102.19|104.45|102.05|104.59|102.19|104.45|102.05|0
1652207930000|2022-05-10 18:38:50|104.17|101.77|103.97|101.57|104.31|101.91|103.97|101.57|0
1652207940000|2022-05-10 18:39:00|104.03|101.63|104.45|102.05|104.45|102.05|104.03|101.63|0
1652207950000|2022-05-10 18:39:10|104.24|101.84|103.76|101.36|104.24|101.84|103.76|101.36|0
1652207960000|2022-05-10 18:39:20|103.9|101.5|104.03|101.63|104.07|101.67|103.9|101.5|0
1652207970000|2022-05-10 18:39:30|103.69|101.29|103.97|101.57|103.97|101.57|103.69|101.29|0
1652207980000|2022-05-10 18:39:40|104.03|101.63|103.9|101.5|104.03|101.63|103.83|101.43|0
1652207990000|2022-05-10 18:39:50|103.76|101.36|103.9|101.5|104.17|101.77|103.76|101.36|0
1652208000000|2022-05-10 18:40:00|103.48|101.08|103.28|100.88|103.62|101.22|103.28|100.88|0
1652208010000|2022-05-10 18:40:10|102.87|100.47|103.21|100.81|103.35|100.95|102.77|100.37|0
1652208020000|2022-05-10 18:40:20|103.01|100.61|102.39|99.99|103.01|100.61|102.32|99.92|0
1652208030000|2022-05-10 18:40:30|102.32|99.92|102.32|99.92|102.32|99.92|102.12|99.72|0
1652208040000|2022-05-10 18:40:40|102.43|100.03|102.94|100.54|102.94|100.54|102.43|100.03|0
1652208050000|2022-05-10 18:40:50|103.69|101.29|103.9|101.5|103.9|101.5|103.62|101.22|0
1652208060000|2022-05-10 18:41:00|103.76|101.36|103.69|101.29|103.83|101.43|103.69|101.29|0
1652208070000|2022-05-10 18:41:10|103.96|101.56|103.83|101.43|103.96|101.56|103.83|101.43|0
1652208080000|2022-05-10 18:41:20|103.48|101.08|104.31|101.91|104.31|101.91|103.48|101.08|0
1652208090000|2022-05-10 18:41:30|104.58|102.18|105.14|102.74|105.14|102.74|104.58|102.18|0
1652208100000|2022-05-10 18:41:40|105.35|102.95|105.35|102.95|105.55|103.15|105.21|102.81|0
1652208110000|2022-05-10 18:41:50|105.38|102.98|105.62|103.22|105.8|103.4|105.38|102.98|0
1652208120000|2022-05-10 18:42:00|105.86|103.46|106.53|104.13|106.53|104.13|105.69|103.29|0
1652208130000|2022-05-10 18:42:10|106.74|104.34|107.26|104.86|107.3|104.9|106.74|104.34|0
1652208140000|2022-05-10 18:42:20|107.16|104.76|106.81|104.41|107.16|104.76|106.67|104.27|0
1652208150000|2022-05-10 18:42:30|106.6|104.2|106.32|103.92|106.63|104.23|106.32|103.92|0
1652208160000|2022-05-10 18:42:40|106.6|104.2|106.95|104.55|107.02|104.62|106.6|104.2|0
1652208170000|2022-05-10 18:42:50|106.98|104.58|106.95|104.55|107.09|104.69|106.95|104.55|0
1652208180000|2022-05-10 18:43:00|107.37|104.97|107.3|104.9|107.37|104.97|107.3|104.9|0
1652208190000|2022-05-10 18:43:10|107.4|105|107.58|105.18|107.72|105.32|107.4|105|0
1652208200000|2022-05-10 18:43:20|107.44|105.04|107.51|105.11|107.51|105.11|107.3|104.9|0
1652208210000|2022-05-10 18:43:30|107.37|104.97|107.51|105.11|107.58|105.18|107.37|104.97|0
1652208220000|2022-05-10 18:43:40|107.72|105.32|107.72|105.32|107.72|105.32|107.51|105.11|0
1652208230000|2022-05-10 18:43:50|107.75|105.35|107.86|105.46|107.86|105.46|107.58|105.18|0
1652208240000|2022-05-10 18:44:00|107.51|105.11|108.07|105.67|108.21|105.81|107.51|105.11|0
1652208250000|2022-05-10 18:44:10|107.83|105.43|107.93|105.53|108.07|105.67|107.83|105.43|0
1652208260000|2022-05-10 18:44:20|107.86|105.46|108.5|106.1|108.5|106.1|107.86|105.46|0
1652208270000|2022-05-10 18:44:30|108.57|106.17|108.32|105.92|108.57|106.17|108.32|105.92|0
1652208280000|2022-05-10 18:44:40|108.14|105.74|108.07|105.67|108.29|105.89|108.07|105.67|0
1652208290000|2022-05-10 18:44:50|108.21|105.81|108.36|105.96|108.36|105.96|108.21|105.81|0
1652208300000|2022-05-10 18:45:00|108.07|105.67|107.93|105.53|108.21|105.81|107.93|105.53|0
1652208310000|2022-05-10 18:45:10|107.72|105.32|107.61|105.21|107.72|105.32|107.54|105.14|0
1652208320000|2022-05-10 18:45:20|107.23|104.83|107.65|105.25|107.72|105.32|107.23|104.83|0
1652208330000|2022-05-10 18:45:30|107.58|105.18|107.16|104.76|107.58|105.18|107.16|104.76|0
1652208340000|2022-05-10 18:45:40|107.37|104.97|106.74|104.34|107.37|104.97|106.53|104.13|0
1652208350000|2022-05-10 18:45:50|107.37|104.97|107.51|105.11|107.58|105.18|107.37|104.97|0
1652208360000|2022-05-10 18:46:00|107.02|104.62|106.67|104.27|107.02|104.62|106.6|104.2|0
1652208370000|2022-05-10 18:46:10|106.46|104.06|106.53|104.13|106.53|104.13|106.39|103.99|0
1652208380000|2022-05-10 18:46:20|106.6|104.2|105.69|103.29|106.67|104.27|105.55|103.15|0
1652208390000|2022-05-10 18:46:30|105.48|103.08|105.34|102.94|105.48|103.08|105.27|102.87|0
1652208400000|2022-05-10 18:46:40|105.62|103.22|105.48|103.08|105.62|103.22|105.45|103.05|0
1652208410000|2022-05-10 18:46:50|105.69|103.29|105.55|103.15|105.76|103.36|105.55|103.15|0
1652208420000|2022-05-10 18:47:00|104.17|101.77|104.48|102.08|104.58|102.18|104.17|101.77|0
1652208430000|2022-05-10 18:47:10|104.65|102.25|104.17|101.77|104.65|102.25|104.17|101.77|0
1652208440000|2022-05-10 18:47:20|103.55|101.15|103.21|100.81|103.62|101.22|103.14|100.74|0
1652208450000|2022-05-10 18:47:30|103.14|100.74|103|100.6|103.21|100.81|103|100.6|0
1652208460000|2022-05-10 18:47:40|103.48|101.08|103.41|101.01|103.62|101.22|103.38|100.98|0
1652208470000|2022-05-10 18:47:50|103.55|101.15|103.21|100.81|103.55|101.15|103.21|100.81|0
1652208480000|2022-05-10 18:48:00|103.28|100.88|103.55|101.15|103.55|101.15|103.14|100.74|0
1652208490000|2022-05-10 18:48:10|103.62|101.22|103.55|101.15|103.76|101.36|103.55|101.15|0
1652208500000|2022-05-10 18:48:20|103.38|100.98|103.48|101.08|103.51|101.11|103.38|100.98|0
1652208510000|2022-05-10 18:48:30|103.69|101.29|103.96|101.56|103.96|101.56|103.69|101.29|0
1652208520000|2022-05-10 18:48:40|104.17|101.77|104.1|101.7|104.17|101.77|103.93|101.53|0
1652208530000|2022-05-10 18:48:50|104.03|101.63|104.17|101.77|104.17|101.77|104.03|101.63|0
1652208540000|2022-05-10 18:49:00|104.31|101.91|104.93|102.53|104.93|102.53|104.31|101.91|0
1652208550000|2022-05-10 18:49:10|104.86|102.46|104.75|102.35|104.86|102.46|104.72|102.32|0
1652208560000|2022-05-10 18:49:20|104.44|102.04|104.51|102.11|104.79|102.39|104.44|102.04|0
1652208570000|2022-05-10 18:49:30|104.03|101.63|104.37|101.97|104.37|101.97|103.99|101.59|0
1652208580000|2022-05-10 18:49:40|104.24|101.84|105.2|102.8|105.2|102.8|104.24|101.84|0
1652208590000|2022-05-10 18:49:50|105.13|102.73|105.55|103.15|105.55|103.15|105|102.6|0
1652208600000|2022-05-10 18:50:00|105.13|102.73|105.51|103.11|105.62|103.22|105.13|102.73|0
1652208610000|2022-05-10 18:50:10|106.67|104.27|106.46|104.06|106.81|104.41|106.46|104.06|0
1652208620000|2022-05-10 18:50:20|105.83|103.43|106.11|103.71|106.11|103.71|105.83|103.43|0
1652208630000|2022-05-10 18:50:30|106.81|104.41|106.6|104.2|106.81|104.41|106.46|104.06|0
1652208640000|2022-05-10 18:50:40|106.53|104.13|105.83|103.43|106.53|104.13|105.83|103.43|0
1652208650000|2022-05-10 18:50:50|106.21|103.81|106.39|103.99|106.39|103.99|106.11|103.71|0
1652208660000|2022-05-10 18:51:00|106.67|104.27|106.32|103.92|106.67|104.27|106.11|103.71|0
1652208670000|2022-05-10 18:51:10|106.04|103.64|104.86|102.46|106.04|103.64|104.72|102.32|0
1652208680000|2022-05-10 18:51:20|104.89|102.49|104.51|102.11|104.89|102.49|104.37|101.97|0
1652208690000|2022-05-10 18:51:30|104.48|102.08|104.51|102.11|104.89|102.49|104.48|102.08|0
1652208700000|2022-05-10 18:51:40|104.61|102.21|104.89|102.49|104.89|102.49|104.61|102.21|0
1652208710000|2022-05-10 18:51:50|104.93|102.53|104.93|102.53|104.93|102.53|104.93|102.53|0
1652208720000|2022-05-10 18:52:00|104.48|102.08|105.2|102.8|105.2|102.8|104.48|102.08|0
1652208730000|2022-05-10 18:52:10|105.55|103.15|105.97|103.57|105.97|103.57|105.48|103.08|0
1652208740000|2022-05-10 18:52:20|105.83|103.43|103.24|100.84|105.97|103.57|103.24|100.84|0
1652208750000|2022-05-10 18:52:30|102.96|100.56|103.03|100.63|103.1|100.7|102.96|100.56|0
1652208760000|2022-05-10 18:52:40|103.24|100.84|105.78|103.38|105.78|103.38|102.79|100.39|0
1652208770000|2022-05-10 18:52:50|106.82|104.42|106.2|103.8|106.82|104.42|106.2|103.8|0
1652208780000|2022-05-10 18:53:00|106.09|103.69|105.43|103.03|106.09|103.69|105.26|102.86|0
1652208790000|2022-05-10 18:53:10|105.57|103.17|105.78|103.38|105.78|103.38|105.57|103.17|0
1652208800000|2022-05-10 18:53:20|106.2|103.8|106.2|103.8|106.47|104.07|106.13|103.73|0
1652208810000|2022-05-10 18:53:30|106.13|103.73|106.2|103.8|106.27|103.87|106.06|103.66|0
1652208820000|2022-05-10 18:53:40|106.34|103.94|106.37|103.97|106.54|104.14|106.34|103.94|0
1652208830000|2022-05-10 18:53:50|106.27|103.87|106.27|103.87|106.54|104.14|106.27|103.87|0
1652208840000|2022-05-10 18:54:00|106.47|104.07|107.21|104.81|107.46|105.06|106.33|103.93|0
1652208850000|2022-05-10 18:54:10|107.11|104.71|108.02|105.62|108.02|105.62|107.11|104.71|0
1652208860000|2022-05-10 18:54:20|107.88|105.48|107.6|105.2|107.95|105.55|107.6|105.2|0
1652208870000|2022-05-10 18:54:30|107.53|105.13|106.48|104.08|107.53|105.13|106.48|104.08|0
1652208880000|2022-05-10 18:54:40|106.55|104.15|107.04|104.64|107.04|104.64|106.55|104.15|0
1652208890000|2022-05-10 18:54:50|107.11|104.71|107.39|104.99|107.39|104.99|107.11|104.71|0
1652208900000|2022-05-10 18:55:00|107.53|105.13|107.81|105.41|107.81|105.41|107.49|105.09|0
1652208910000|2022-05-10 18:55:10|107.77|105.37|107.18|104.78|107.77|105.37|107.18|104.78|0
1652208920000|2022-05-10 18:55:20|107.25|104.85|107.39|104.99|107.39|104.99|107.11|104.71|0
1652208930000|2022-05-10 18:55:30|107.25|104.85|107.46|105.06|107.46|105.06|107.04|104.64|0
1652208940000|2022-05-10 18:55:40|107.42|105.02|106.83|104.43|107.42|105.02|106.83|104.43|0
1652208950000|2022-05-10 18:55:50|107.11|104.71|106.48|104.08|107.18|104.78|106.48|104.08|0
1652208960000|2022-05-10 18:56:00|106.55|104.15|105.64|103.24|106.55|104.15|105.61|103.21|0
1652208970000|2022-05-10 18:56:10|105.92|103.52|105.51|103.11|105.92|103.52|105.51|103.11|0
1652208980000|2022-05-10 18:56:20|105.3|102.9|105.16|102.76|105.3|102.9|105.09|102.69|0
1652208990000|2022-05-10 18:56:30|104.88|102.48|104.68|102.28|105.02|102.62|104.68|102.28|0
1652209000000|2022-05-10 18:56:40|104.4|102|104.13|101.73|104.4|102|103.85|101.45|0
1652209010000|2022-05-10 18:56:50|103.92|101.52|103.85|101.45|104.06|101.66|103.85|101.45|0
1652209020000|2022-05-10 18:57:00|104.06|101.66|105.12|102.72|105.12|102.72|104.06|101.66|0
1652209030000|2022-05-10 18:57:10|105.16|102.76|104.81|102.41|105.16|102.76|104.68|102.28|0
1652209040000|2022-05-10 18:57:20|104.75|102.35|106.3|103.9|106.3|103.9|104.75|102.35|0
1652209050000|2022-05-10 18:57:30|105.99|103.59|105.51|103.11|105.99|103.59|105.44|103.04|0
1652209060000|2022-05-10 18:57:40|105.61|103.21|105.85|103.45|105.85|103.45|105.61|103.21|0
1652209070000|2022-05-10 18:57:50|106.27|103.87|106.2|103.8|106.27|103.87|105.78|103.38|0
1652209080000|2022-05-10 18:58:00|106.34|103.94|106.69|104.29|107.11|104.71|106.34|103.94|0
1652209090000|2022-05-10 18:58:10|106.13|103.73|106.76|104.36|106.9|104.5|106.13|103.73|0
1652209100000|2022-05-10 18:58:20|106.55|104.15|107.04|104.64|107.04|104.64|106.55|104.15|0
1652209110000|2022-05-10 18:58:30|106.83|104.43|106.69|104.29|107.07|104.67|106.69|104.29|0
1652209120000|2022-05-10 18:58:40|106.2|103.8|106.55|104.15|106.55|104.15|106.2|103.8|0
1652209130000|2022-05-10 18:58:50|106.76|104.36|106.69|104.29|106.83|104.43|106.69|104.29|0
1652209140000|2022-05-10 18:59:00|106.3|103.9|105.71|103.31|106.34|103.94|105.71|103.31|0
1652209150000|2022-05-10 18:59:10|105.95|103.55|105.5|103.1|105.95|103.55|105.5|103.1|0
1652209160000|2022-05-10 18:59:20|105.64|103.24|105.99|103.59|105.99|103.59|105.64|103.24|0
1652209170000|2022-05-10 18:59:30|105.92|103.52|106.76|104.36|106.76|104.36|105.92|103.52|0
1652209180000|2022-05-10 18:59:40|106.41|104.01|106.55|104.15|106.55|104.15|106.41|104.01|0
1652209190000|2022-05-10 18:59:50|106.48|104.08|106.44|104.04|106.48|104.08|106.41|104.01|0
1652209200000|2022-05-10 19:00:00|106.55|104.15|107.46|105.06|107.46|105.06|106.55|104.15|0
1652209210000|2022-05-10 19:00:10|105.85|103.45|106.79|104.39|106.79|104.39|105.85|103.45|0
1652209220000|2022-05-10 19:00:20|105.99|103.59|106.69|104.29|106.69|104.29|105.92|103.52|0
1652209230000|2022-05-10 19:00:30|106.76|104.36|107.63|105.23|107.81|105.41|106.76|104.36|0
1652209240000|2022-05-10 19:00:40|107.6|105.2|107.56|105.16|107.6|105.2|107.32|104.92|0
1652209250000|2022-05-10 19:00:50|107.53|105.13|107.18|104.78|107.53|105.13|107.04|104.64|0
1652209260000|2022-05-10 19:01:00|107.04|104.64|107.6|105.2|107.6|105.2|106.86|104.46|0
1652209270000|2022-05-10 19:01:10|107.46|105.06|107.88|105.48|107.88|105.48|107.46|105.06|0
1652209280000|2022-05-10 19:01:20|107.81|105.41|107.88|105.48|107.88|105.48|107.74|105.34|0
1652209290000|2022-05-10 19:01:30|107.95|105.55|108.16|105.76|108.3|105.9|107.95|105.55|0
1652209300000|2022-05-10 19:01:40|108.3|105.9|108.23|105.83|108.41|106.01|108.23|105.83|0
1652209310000|2022-05-10 19:01:50|108.3|105.9|108.23|105.83|108.3|105.9|108.23|105.83|0
1652209320000|2022-05-10 19:02:00|108.44|106.04|107.74|105.34|108.44|106.04|107.74|105.34|0
1652209330000|2022-05-10 19:02:10|107.67|105.27|107.53|105.13|107.74|105.34|107.46|105.06|0
1652209340000|2022-05-10 19:02:20|107.6|105.2|108.16|105.76|108.16|105.76|107.6|105.2|0
1652209350000|2022-05-10 19:02:30|108.23|105.83|107.81|105.41|108.3|105.9|107.74|105.34|0
1652209360000|2022-05-10 19:02:40|107.6|105.2|107.32|104.92|107.67|105.27|107.32|104.92|0
1652209370000|2022-05-10 19:02:50|107.46|105.06|107.39|104.99|107.53|105.13|107.32|104.92|0
1652209380000|2022-05-10 19:03:00|107.46|105.06|107.11|104.71|107.46|105.06|107.04|104.64|0
1652209390000|2022-05-10 19:03:10|107.67|105.27|107.67|105.27|107.67|105.27|107.28|104.88|0
1652209400000|2022-05-10 19:03:20|107.6|105.2|107.74|105.34|107.74|105.34|107.53|105.13|0
1652209410000|2022-05-10 19:03:30|107.53|105.13|107.81|105.41|107.81|105.41|107.46|105.06|0
1652209420000|2022-05-10 19:03:40|107.74|105.34|107.88|105.48|107.88|105.48|107.63|105.23|0
1652209430000|2022-05-10 19:03:50|107.81|105.41|107.11|104.71|107.81|105.41|107.11|104.71|0
1652209440000|2022-05-10 19:04:00|106.97|104.57|107.18|104.78|107.18|104.78|106.97|104.57|0
1652209450000|2022-05-10 19:04:10|106.97|104.57|107.53|105.13|107.56|105.16|106.97|104.57|0
1652209460000|2022-05-10 19:04:20|107.46|105.06|106.79|104.39|107.67|105.27|106.79|104.39|0
1652209470000|2022-05-10 19:04:30|106.65|104.25|107.46|105.06|107.46|105.06|106.65|104.25|0
1652209480000|2022-05-10 19:04:40|107.53|105.13|107.67|105.27|107.67|105.27|107.53|105.13|0
1652209490000|2022-05-10 19:04:50|107.17|104.77|107.46|105.06|107.46|105.06|107.17|104.77|0
1652209500000|2022-05-10 19:05:00|107.39|104.99|108.09|105.69|108.09|105.69|107.39|104.99|0
1652209510000|2022-05-10 19:05:10|108.16|105.76|107.74|105.34|108.16|105.76|107.74|105.34|0
1652209520000|2022-05-10 19:05:20|107.6|105.2|107.88|105.48|107.88|105.48|107.46|105.06|0
1652209530000|2022-05-10 19:05:30|108.16|105.76|108.02|105.62|108.16|105.76|107.95|105.55|0
1652209540000|2022-05-10 19:05:40|108.37|105.97|108.51|106.11|108.79|106.39|108.37|105.97|0
1652209550000|2022-05-10 19:05:50|108.79|106.39|109.29|106.89|109.29|106.89|108.79|106.39|0
1652209560000|2022-05-10 19:06:00|109.36|106.96|109.65|107.25|109.65|107.25|109.36|106.96|0
1652209570000|2022-05-10 19:06:10|109.72|107.32|110.43|108.03|110.43|108.03|109.72|107.32|0
1652209580000|2022-05-10 19:06:20|110.22|107.82|110.54|108.14|110.54|108.14|110.22|107.82|0
1652209590000|2022-05-10 19:06:30|110.5|108.1|110.57|108.17|110.72|108.32|110.5|108.1|0
1652209600000|2022-05-10 19:06:40|110.64|108.24|110.07|107.67|110.64|108.24|110.07|107.67|0
1652209610000|2022-05-10 19:06:50|110.14|107.74|110.07|107.67|110.22|107.82|110.07|107.67|0
1652209620000|2022-05-10 19:07:00|110.29|107.89|109.36|106.96|110.29|107.89|109.36|106.96|0
1652209630000|2022-05-10 19:07:10|109.5|107.1|109.36|106.96|109.5|107.1|109.36|106.96|0
1652209640000|2022-05-10 19:07:20|109.22|106.82|109.15|106.75|109.22|106.82|109.08|106.68|0
1652209650000|2022-05-10 19:07:30|109.01|106.61|109.01|106.61|109.22|106.82|109.01|106.61|0
1652209660000|2022-05-10 19:07:40|109.25|106.85|109.47|107.07|109.5|107.1|109.25|106.85|0
1652209670000|2022-05-10 19:07:50|109.57|107.17|109.15|106.75|109.57|107.17|109.15|106.75|0
1652209680000|2022-05-10 19:08:00|109.18|106.78|109.01|106.61|109.18|106.78|109.01|106.61|0
1652209690000|2022-05-10 19:08:10|108.93|106.53|107.88|105.48|108.93|106.53|107.88|105.48|0
1652209700000|2022-05-10 19:08:20|108.16|105.76|108.16|105.76|108.16|105.76|108.16|105.76|0
1652209710000|2022-05-10 19:08:30|108.65|106.25|108.4|106|108.65|106.25|108.23|105.83|0
1652209720000|2022-05-10 19:08:40|108.09|105.69|108.37|105.97|108.44|106.04|108.09|105.69|0
1652209730000|2022-05-10 19:08:50|108.72|106.32|109.15|106.75|109.15|106.75|108.72|106.32|0
1652209740000|2022-05-10 19:09:00|109.29|106.89|108.72|106.32|109.29|106.89|108.72|106.32|0
1652209750000|2022-05-10 19:09:10|108.79|106.39|108.61|106.21|108.79|106.39|108.44|106.04|0
1652209760000|2022-05-10 19:09:20|108.51|106.11|108.83|106.43|108.83|106.43|108.51|106.11|0
1652209770000|2022-05-10 19:09:30|108.72|106.32|108.76|106.36|108.76|106.36|108.69|106.29|0
1652209780000|2022-05-10 19:09:40|108.51|106.11|107.1|104.7|108.51|106.11|107.03|104.63|0
1652209790000|2022-05-10 19:09:50|107.17|104.77|107.1|104.7|107.35|104.95|106.96|104.56|0
1652209800000|2022-05-10 19:10:00|106.82|104.42|106.75|104.35|106.82|104.42|106.61|104.21|0
1652209810000|2022-05-10 19:10:10|107.24|104.84|107.52|105.12|107.52|105.12|107.17|104.77|0
1652209820000|2022-05-10 19:10:20|107.49|105.09|106.89|104.49|107.49|105.09|106.89|104.49|0
1652209830000|2022-05-10 19:10:30|107.03|104.63|107.59|105.19|107.59|105.19|106.75|104.35|0
1652209840000|2022-05-10 19:10:40|107.31|104.91|107.38|104.98|107.38|104.98|107.1|104.7|0
1652209850000|2022-05-10 19:10:50|107.28|104.88|107.49|105.09|107.49|105.09|107.03|104.63|0
1652209860000|2022-05-10 19:11:00|107.52|105.12|106.54|104.14|107.63|105.23|106.54|104.14|0
1652209870000|2022-05-10 19:11:10|107.03|104.63|107.52|105.12|107.63|105.23|107.03|104.63|0
1652209880000|2022-05-10 19:11:20|107.45|105.05|108.02|105.62|108.02|105.62|107.45|105.05|0
1652209890000|2022-05-10 19:11:30|107.87|105.47|107.94|105.54|107.94|105.54|107.87|105.47|0
1652209900000|2022-05-10 19:11:40|107.87|105.47|107.52|105.12|107.87|105.47|107.52|105.12|0
1652209910000|2022-05-10 19:11:50|107.8|105.4|108.02|105.62|108.02|105.62|107.59|105.19|0
1652209920000|2022-05-10 19:12:00|109.15|106.75|108.65|106.25|109.15|106.75|108.65|106.25|0
1652209930000|2022-05-10 19:12:10|108.44|106.04|107.8|105.4|108.44|106.04|107.8|105.4|0
1652209940000|2022-05-10 19:12:20|108.09|105.69|107.52|105.12|108.09|105.69|107.52|105.12|0
1652209950000|2022-05-10 19:12:30|107.73|105.33|107.31|104.91|107.8|105.4|107.31|104.91|0
1652209960000|2022-05-10 19:12:40|107.45|105.05|107.52|105.12|107.66|105.26|107.45|105.05|0
1652209970000|2022-05-10 19:12:50|107.59|105.19|108.09|105.69|108.09|105.69|107.59|105.19|0
1652209980000|2022-05-10 19:13:00|107.87|105.47|107.87|105.47|108.23|105.83|107.87|105.47|0
1652209990000|2022-05-10 19:13:10|108.16|105.76|107.38|104.98|108.16|105.76|107.38|104.98|0
1652210000000|2022-05-10 19:13:20|107.45|105.05|107.45|105.05|107.45|105.05|107.45|105.05|0
1652210010000|2022-05-10 19:13:30|106.68|104.28|106.75|104.35|106.89|104.49|106.54|104.14|0
1652210020000|2022-05-10 19:13:40|106.61|104.21|106.82|104.42|106.82|104.42|106.61|104.21|0
1652210030000|2022-05-10 19:13:50|107.1|104.7|107.17|104.77|107.49|105.09|107.1|104.7|0
1652210040000|2022-05-10 19:14:00|107.1|104.7|107.1|104.7|107.24|104.84|107.1|104.7|0
1652210050000|2022-05-10 19:14:10|107.17|104.77|107.59|105.19|107.59|105.19|107.17|104.77|0
1652210060000|2022-05-10 19:14:20|107.42|105.02|107.45|105.05|107.66|105.26|107.42|105.02|0
1652210070000|2022-05-10 19:14:30|107.73|105.33|107.59|105.19|107.73|105.33|107.59|105.19|0
1652210080000|2022-05-10 19:14:40|107.45|105.05|107.63|105.23|107.8|105.4|107.45|105.05|0
1652210090000|2022-05-10 19:14:50|107.8|105.4|107.59|105.19|107.8|105.4|107.45|105.05|0
1652210100000|2022-05-10 19:15:00|107.73|105.33|107.87|105.47|108.16|105.76|107.73|105.33|0
1652210110000|2022-05-10 19:15:10|108.23|105.83|108.15|105.75|108.23|105.83|107.94|105.54|0
1652210120000|2022-05-10 19:15:20|107.94|105.54|107.98|105.58|108.08|105.68|107.94|105.54|0
1652210130000|2022-05-10 19:15:30|107.17|104.77|107.38|104.98|107.45|105.05|107.17|104.77|0
1652210140000|2022-05-10 19:15:40|107.52|105.12|108.15|105.75|108.15|105.75|107.52|105.12|0
1652210150000|2022-05-10 19:15:50|108.65|106.25|108.37|105.97|108.65|106.25|108.37|105.97|0
1652210160000|2022-05-10 19:16:00|108.4|106|109.29|106.89|109.29|106.89|108.4|106|0
1652210170000|2022-05-10 19:16:10|109.07|106.67|109.29|106.89|109.29|106.89|109|106.6|0
1652210180000|2022-05-10 19:16:20|109.14|106.74|109.22|106.82|109.36|106.96|109.07|106.67|0
1652210190000|2022-05-10 19:16:30|109.25|106.85|108.51|106.11|109.25|106.85|108.51|106.11|0
1652210200000|2022-05-10 19:16:40|107.59|105.19|108.08|105.68|108.08|105.68|107.59|105.19|0
1652210210000|2022-05-10 19:16:50|107.77|105.37|107.73|105.33|107.87|105.47|107.73|105.33|0
1652210220000|2022-05-10 19:17:00|107.17|104.77|106.89|104.49|107.17|104.77|106.82|104.42|0
1652210230000|2022-05-10 19:17:10|106.54|104.14|106.05|103.65|106.54|104.14|106.05|103.65|0
1652210240000|2022-05-10 19:17:20|105.98|103.58|105.78|103.38|106.12|103.72|105.78|103.38|0
1652210250000|2022-05-10 19:17:30|105.85|103.45|106.02|103.62|106.02|103.62|105.85|103.45|0
1652210260000|2022-05-10 19:17:40|106.05|103.65|106.23|103.83|106.23|103.83|105.91|103.51|0
1652210270000|2022-05-10 19:17:50|106.26|103.86|106.4|104|106.4|104|106.19|103.79|0
1652210280000|2022-05-10 19:18:00|106.54|104.14|106.85|104.45|107.24|104.84|106.54|104.14|0
1652210290000|2022-05-10 19:18:10|106.82|104.42|107.06|104.66|107.2|104.8|106.82|104.42|0
1652210300000|2022-05-10 19:18:20|107.27|104.87|107.52|105.12|107.52|105.12|107.27|104.87|0
1652210310000|2022-05-10 19:18:30|107.31|104.91|107.52|105.12|107.52|105.12|107.31|104.91|0
1652210320000|2022-05-10 19:18:40|107.59|105.19|107.45|105.05|107.77|105.37|107.45|105.05|0
1652210330000|2022-05-10 19:18:50|107.31|104.91|107.66|105.26|107.66|105.26|107.31|104.91|0
1652210340000|2022-05-10 19:19:00|107.59|105.19|108.08|105.68|108.08|105.68|107.59|105.19|0
1652210350000|2022-05-10 19:19:10|107.87|105.47|108.01|105.61|108.01|105.61|107.66|105.26|0
1652210360000|2022-05-10 19:19:20|108.08|105.68|107.94|105.54|108.08|105.68|107.94|105.54|0
1652210370000|2022-05-10 19:19:30|108.08|105.68|107.94|105.54|108.15|105.75|107.94|105.54|0
1652210380000|2022-05-10 19:19:40|107.73|105.33|108.01|105.61|108.01|105.61|107.59|105.19|0
1652210390000|2022-05-10 19:19:50|107.94|105.54|107.73|105.33|107.94|105.54|107.73|105.33|0
1652210400000|2022-05-10 19:20:00|107.87|105.47|108.01|105.61|108.01|105.61|107.59|105.19|0
1652210410000|2022-05-10 19:20:10|108.15|105.75|107.24|104.84|108.15|105.75|107.24|104.84|0
1652210420000|2022-05-10 19:20:20|107.17|104.77|107.03|104.63|107.24|104.84|107.03|104.63|0
1652210430000|2022-05-10 19:20:30|106.75|104.35|106.33|103.93|106.82|104.42|106.33|103.93|0
1652210440000|2022-05-10 19:20:40|106.47|104.07|106.61|104.21|106.61|104.21|106.33|103.93|0
1652210450000|2022-05-10 19:20:50|106.43|104.03|105.84|103.44|106.43|104.03|105.84|103.44|0
1652210460000|2022-05-10 19:21:00|105.98|103.58|105.6|103.2|105.98|103.58|105.6|103.2|0
1652210470000|2022-05-10 19:21:10|105.77|103.37|106.12|103.72|106.12|103.72|105.77|103.37|0
1652210480000|2022-05-10 19:21:20|105.71|103.31|105.84|103.44|105.84|103.44|105.5|103.1|0
1652210490000|2022-05-10 19:21:30|105.91|103.51|106.4|104|106.4|104|105.91|103.51|0
1652210500000|2022-05-10 19:21:40|106.75|104.35|106.54|104.14|106.75|104.35|106.47|104.07|0
1652210510000|2022-05-10 19:21:50|106.36|103.96|105.57|103.17|106.36|103.96|105.57|103.17|0
1652210520000|2022-05-10 19:22:00|105.6|103.2|105.36|102.96|105.6|103.2|105.18|102.78|0
1652210530000|2022-05-10 19:22:10|105.5|103.1|105.43|103.03|105.5|103.1|105.15|102.75|0
1652210540000|2022-05-10 19:22:20|105.29|102.89|105.5|103.1|105.5|103.1|105.29|102.89|0
1652210550000|2022-05-10 19:22:30|106.05|103.65|106.05|103.65|106.26|103.86|106.05|103.65|0
1652210560000|2022-05-10 19:22:40|106.19|103.79|106.4|104|106.4|104|106.19|103.79|0
1652210570000|2022-05-10 19:22:50|106.12|103.72|105.98|103.58|106.12|103.72|105.84|103.44|0
1652210580000|2022-05-10 19:23:00|105.84|103.44|105.67|103.27|105.84|103.44|105.57|103.17|0
1652210590000|2022-05-10 19:23:10|105.5|103.1|105.91|103.51|105.91|103.51|105.5|103.1|0
1652210600000|2022-05-10 19:23:20|106.02|103.62|105.57|103.17|106.02|103.62|105.57|103.17|0
1652210610000|2022-05-10 19:23:30|105.5|103.1|105.53|103.13|105.98|103.58|105.5|103.1|0
1652210620000|2022-05-10 19:23:40|105.46|103.06|105.08|102.68|105.46|103.06|105.08|102.68|0
1652210630000|2022-05-10 19:23:50|105.01|102.61|105.22|102.82|105.25|102.85|105.01|102.61|0
1652210640000|2022-05-10 19:24:00|104.94|102.54|104.87|102.47|105.08|102.68|104.87|102.47|0
1652210650000|2022-05-10 19:24:10|105.05|102.65|104.8|102.4|105.05|102.65|104.8|102.4|0
1652210660000|2022-05-10 19:24:20|104.74|102.34|104.05|101.65|104.74|102.34|104.05|101.65|0
1652210670000|2022-05-10 19:24:30|103.98|101.58|103.64|101.24|103.98|101.58|103.5|101.1|0
1652210680000|2022-05-10 19:24:40|103.57|101.17|103.53|101.13|103.57|101.17|103.3|100.9|0
1652210690000|2022-05-10 19:24:50|103.5|101.1|103.77|101.37|103.77|101.37|103.5|101.1|0
1652210700000|2022-05-10 19:25:00|103.84|101.44|103.77|101.37|104.25|101.85|103.77|101.37|0
1652210710000|2022-05-10 19:25:10|103.98|101.58|103.84|101.44|103.98|101.58|103.84|101.44|0
1652210720000|2022-05-10 19:25:20|103.91|101.51|104.12|101.72|104.12|101.72|103.91|101.51|0
1652210730000|2022-05-10 19:25:30|103.77|101.37|103.71|101.31|103.77|101.37|103.71|101.31|0
1652210740000|2022-05-10 19:25:40|103.46|101.06|103.02|100.62|103.46|101.06|103.02|100.62|0
1652210750000|2022-05-10 19:25:50|103.09|100.69|103.23|100.83|103.23|100.83|103.09|100.69|0
1652210760000|2022-05-10 19:26:00|103.16|100.76|102.27|99.87|103.16|100.76|102.27|99.87|0
1652210770000|2022-05-10 19:26:10|102.21|99.81|102.34|99.94|102.34|99.94|102.21|99.81|0
1652210780000|2022-05-10 19:26:20|102.14|99.74|102.21|99.81|102.21|99.81|101.94|99.54|0
1652210790000|2022-05-10 19:26:30|102.34|99.94|102.48|100.08|102.48|100.08|102.14|99.74|0
1652210800000|2022-05-10 19:26:40|102.21|99.81|102.41|100.01|102.48|100.08|102.21|99.81|0
1652210810000|2022-05-10 19:26:50|102.48|100.08|102.14|99.74|102.48|100.08|102.14|99.74|0
1652210820000|2022-05-10 19:27:00|102.21|99.81|102.21|99.81|102.21|99.81|101.94|99.54|0
1652210830000|2022-05-10 19:27:10|102.27|99.87|101.6|99.2|102.27|99.87|101.46|99.06|0
1652210840000|2022-05-10 19:27:20|101.73|99.33|101.94|99.54|101.94|99.54|101.73|99.33|0
1652210850000|2022-05-10 19:27:30|101.66|99.26|101.87|99.47|101.94|99.54|101.66|99.26|0
1652210860000|2022-05-10 19:27:40|101.9|99.5|102.27|99.87|102.68|100.28|101.9|99.5|0
1652210870000|2022-05-10 19:27:50|102.34|99.94|102.14|99.74|102.34|99.94|102.14|99.74|0
1652210880000|2022-05-10 19:28:00|102.21|99.81|102.21|99.81|102.37|99.97|102.21|99.81|0
1652210890000|2022-05-10 19:28:10|102.27|99.87|102.41|100.01|102.48|100.08|102.27|99.87|0
1652210900000|2022-05-10 19:28:20|102.68|100.28|103.02|100.62|103.09|100.69|102.68|100.28|0
1652210910000|2022-05-10 19:28:30|102.99|100.59|102.54|100.14|102.99|100.59|102.54|100.14|0
1652210920000|2022-05-10 19:28:40|102.78|100.38|102.58|100.18|102.78|100.38|102.58|100.18|0
1652210930000|2022-05-10 19:28:50|102.68|100.28|102.78|100.38|102.82|100.42|102.68|100.28|0
1652210940000|2022-05-10 19:29:00|102.99|100.59|102.41|100.01|102.99|100.59|102.41|100.01|0
1652210950000|2022-05-10 19:29:10|102.34|99.94|102.34|99.94|102.34|99.94|102.34|99.94|0
1652210960000|2022-05-10 19:29:20|102.68|100.28|102.07|99.67|102.68|100.28|102.07|99.67|0
1652210970000|2022-05-10 19:29:30|102.21|99.81|102.21|99.81|102.21|99.81|102.07|99.67|0
1652210980000|2022-05-10 19:29:40|101.93|99.53|101.73|99.33|101.93|99.53|101.73|99.33|0
1652210990000|2022-05-10 19:29:50|101.93|99.53|102.27|99.87|102.27|99.87|101.93|99.53|0
1652211000000|2022-05-10 19:30:00|102|99.6|101.87|99.47|102|99.6|101.87|99.47|0
1652211010000|2022-05-10 19:30:10|101.93|99.53|100.99|98.59|101.93|99.53|100.99|98.59|0
1652211020000|2022-05-10 19:30:20|100.92|98.52|100.65|98.25|100.92|98.52|100.65|98.25|0
1652211030000|2022-05-10 19:30:30|100.59|98.19|100.45|98.05|100.59|98.19|100.39|97.99|0
1652211040000|2022-05-10 19:30:40|100.25|97.85|99.92|97.52|100.25|97.85|99.92|97.52|0
1652211050000|2022-05-10 19:30:50|100.05|97.65|100.45|98.05|100.45|98.05|100.05|97.65|0
1652211060000|2022-05-10 19:31:00|100.52|98.12|100.79|98.39|100.79|98.39|100.52|98.12|0
1652211070000|2022-05-10 19:31:10|100.65|98.25|100.65|98.25|100.79|98.39|100.65|98.25|0
1652211080000|2022-05-10 19:31:20|100.12|97.72|100.32|97.92|100.59|98.19|100.12|97.72|0
1652211090000|2022-05-10 19:31:30|100.19|97.79|100.45|98.05|100.45|98.05|100.19|97.79|0
1652211100000|2022-05-10 19:31:40|100.39|97.99|101.12|98.72|101.12|98.72|100.39|97.99|0
1652211110000|2022-05-10 19:31:50|100.92|98.52|100.99|98.59|100.99|98.59|100.75|98.35|0
1652211120000|2022-05-10 19:32:00|101.43|99.03|101.53|99.13|101.87|99.47|101.43|99.03|0
1652211130000|2022-05-10 19:32:10|101.19|98.79|100.92|98.52|101.19|98.79|100.92|98.52|0
1652211140000|2022-05-10 19:32:20|100.86|98.46|100.92|98.52|100.92|98.52|100.79|98.39|0
1652211150000|2022-05-10 19:32:30|101.06|98.66|100.72|98.32|101.06|98.66|100.45|98.05|0
1652211160000|2022-05-10 19:32:40|100.45|98.05|100.82|98.42|100.86|98.46|100.45|98.05|0
1652211170000|2022-05-10 19:32:50|100.65|98.25|100.72|98.32|100.72|98.32|100.65|98.25|0
1652211180000|2022-05-10 19:33:00|100.45|98.05|101.06|98.66|101.06|98.66|100.45|98.05|0
1652211190000|2022-05-10 19:33:10|100.92|98.52|100.35|97.95|100.92|98.52|100.32|97.92|0
1652211200000|2022-05-10 19:33:20|100.55|98.15|100.92|98.52|100.92|98.52|100.55|98.15|0
1652211210000|2022-05-10 19:33:30|100.72|98.32|100.72|98.32|100.85|98.45|100.72|98.32|0
1652211220000|2022-05-10 19:33:40|100.79|98.39|100.79|98.39|100.92|98.52|100.79|98.39|0
1652211230000|2022-05-10 19:33:50|100.85|98.45|101.39|98.99|101.46|99.06|100.85|98.45|0
1652211240000|2022-05-10 19:34:00|101.46|99.06|100.92|98.52|101.46|99.06|100.92|98.52|0
1652211250000|2022-05-10 19:34:10|101.19|98.79|101.19|98.79|101.33|98.93|101.19|98.79|0
1652211260000|2022-05-10 19:34:20|101.22|98.82|101.26|98.86|101.26|98.86|101.02|98.62|0
1652211270000|2022-05-10 19:34:30|101.12|98.72|101.26|98.86|101.29|98.89|101.12|98.72|0
1652211280000|2022-05-10 19:34:40|100.85|98.45|100.59|98.19|100.92|98.52|100.59|98.19|0
1652211290000|2022-05-10 19:34:50|100.45|98.05|101.26|98.86|101.26|98.86|100.45|98.05|0
1652211300000|2022-05-10 19:35:00|100.99|98.59|101.33|98.93|101.33|98.93|100.92|98.52|0
1652211310000|2022-05-10 19:35:10|101.22|98.82|101.19|98.79|101.22|98.82|100.92|98.52|0
1652211320000|2022-05-10 19:35:20|101.12|98.72|100.79|98.39|101.12|98.72|100.62|98.22|0
1652211330000|2022-05-10 19:35:30|100.99|98.59|101.06|98.66|101.06|98.66|100.99|98.59|0
1652211340000|2022-05-10 19:35:40|100.89|98.49|100.95|98.55|100.99|98.59|100.79|98.39|0
1652211350000|2022-05-10 19:35:50|101.12|98.72|101.53|99.13|101.59|99.19|101.12|98.72|0
1652211360000|2022-05-10 19:36:00|101.06|98.66|101.06|98.66|101.19|98.79|101.06|98.66|0
1652211370000|2022-05-10 19:36:10|101.32|98.92|101.19|98.79|101.39|98.99|101.19|98.79|0
1652211380000|2022-05-10 19:36:20|101.59|99.19|101.73|99.33|101.73|99.33|101.26|98.86|0
1652211390000|2022-05-10 19:36:30|101.96|99.56|101.86|99.46|101.96|99.56|101.83|99.43|0
1652211400000|2022-05-10 19:36:40|101.96|99.56|101.53|99.13|101.96|99.56|101.53|99.13|0
1652211410000|2022-05-10 19:36:50|101.73|99.33|101.86|99.46|101.93|99.53|101.73|99.33|0
1652211420000|2022-05-10 19:37:00|101.66|99.26|101.86|99.46|101.86|99.46|101.66|99.26|0
1652211430000|2022-05-10 19:37:10|101.73|99.33|101.32|98.92|101.73|99.33|101.32|98.92|0
1652211440000|2022-05-10 19:37:20|101.19|98.79|100.89|98.49|101.32|98.92|100.89|98.49|0
1652211450000|2022-05-10 19:37:30|100.79|98.39|100.52|98.12|100.79|98.39|100.52|98.12|0
1652211460000|2022-05-10 19:37:40|100.75|98.35|100.52|98.12|100.75|98.35|100.52|98.12|0
1652211470000|2022-05-10 19:37:50|99.92|97.52|99.78|97.38|99.92|97.52|99.72|97.32|0
1652211480000|2022-05-10 19:38:00|99.72|97.32|99.12|96.72|99.72|97.32|99.12|96.72|0
1652211490000|2022-05-10 19:38:10|98.85|96.45|98.39|95.99|98.99|96.59|98.39|95.99|0
1652211500000|2022-05-10 19:38:20|98.52|96.12|98.99|96.59|98.99|96.59|98.52|96.12|0
1652211510000|2022-05-10 19:38:30|99.38|96.98|99.72|97.32|99.78|97.38|99.38|96.98|0
1652211520000|2022-05-10 19:38:40|99.58|97.18|99.32|96.92|99.61|97.21|99.32|96.92|0
1652211530000|2022-05-10 19:38:50|99.38|96.98|99.18|96.78|99.38|96.98|99.18|96.78|0
1652211540000|2022-05-10 19:39:00|99.25|96.85|99.78|97.38|99.78|97.38|99.25|96.85|0
1652211550000|2022-05-10 19:39:10|99.98|97.58|99.52|97.12|99.98|97.58|99.52|97.12|0
1652211560000|2022-05-10 19:39:20|99.61|97.21|99.85|97.45|99.92|97.52|99.61|97.21|0
1652211570000|2022-05-10 19:39:30|99.72|97.32|100.18|97.78|100.18|97.78|99.72|97.32|0
1652211580000|2022-05-10 19:39:40|99.98|97.58|99.92|97.52|100.05|97.65|99.92|97.52|0
1652211590000|2022-05-10 19:39:50|99.78|97.38|99.38|96.98|99.78|97.38|99.38|96.98|0
1652211600000|2022-05-10 19:40:00|99.18|96.78|98.98|96.58|99.18|96.78|98.98|96.58|0
1652211610000|2022-05-10 19:40:10|99.18|96.78|98.92|96.52|99.38|96.98|98.92|96.52|0
1652211620000|2022-05-10 19:40:20|98.85|96.45|98.92|96.52|98.92|96.52|98.79|96.39|0
1652211630000|2022-05-10 19:40:30|99.05|96.65|98.72|96.32|99.05|96.65|98.72|96.32|0
1652211640000|2022-05-10 19:40:40|98.65|96.25|98.32|95.92|98.65|96.25|98.32|95.92|0
1652211650000|2022-05-10 19:40:50|98.26|95.86|98.39|95.99|98.39|95.99|98.26|95.86|0
1652211660000|2022-05-10 19:41:00|98.79|96.39|98.72|96.32|99.18|96.78|98.72|96.32|0
1652211670000|2022-05-10 19:41:10|98.65|96.25|98.32|95.92|98.69|96.29|98.32|95.92|0
1652211680000|2022-05-10 19:41:20|98.39|95.99|98.79|96.39|98.79|96.39|98.39|95.99|0
1652211690000|2022-05-10 19:41:30|98.65|96.25|98.59|96.19|98.72|96.32|98.59|96.19|0
1652211700000|2022-05-10 19:41:40|98.65|96.25|98.65|96.25|98.92|96.52|98.65|96.25|0
1652211710000|2022-05-10 19:41:50|98.72|96.32|98.85|96.45|98.85|96.45|98.52|96.12|0
1652211720000|2022-05-10 19:42:00|98.92|96.52|99.12|96.72|99.18|96.78|98.85|96.45|0
1652211730000|2022-05-10 19:42:10|99.05|96.65|98.98|96.58|99.05|96.65|98.79|96.39|0
1652211740000|2022-05-10 19:42:20|99.32|96.92|99.25|96.85|99.45|97.05|99.25|96.85|0
1652211750000|2022-05-10 19:42:30|99.05|96.65|98.65|96.25|99.12|96.72|98.65|96.25|0
1652211760000|2022-05-10 19:42:40|98.95|96.55|99.45|97.05|99.45|97.05|98.95|96.55|0
1652211770000|2022-05-10 19:42:50|99.25|96.85|99.02|96.62|99.32|96.92|99.02|96.62|0
1652211780000|2022-05-10 19:43:00|99.12|96.72|99.35|96.95|99.35|96.95|99.12|96.72|0
1652211790000|2022-05-10 19:43:10|99.32|96.92|99.32|96.92|99.41|97.01|99.32|96.92|0
1652211800000|2022-05-10 19:43:20|99.85|97.45|99.25|96.85|99.85|97.45|99.25|96.85|0
1652211810000|2022-05-10 19:43:30|99.05|96.65|99.05|96.65|99.32|96.92|99.05|96.65|0
1652211820000|2022-05-10 19:43:40|99.18|96.78|99.32|96.92|99.32|96.92|99.18|96.78|0
1652211830000|2022-05-10 19:43:50|99.25|96.85|99.51|97.11|99.58|97.18|99.25|96.85|0
1652211840000|2022-05-10 19:44:00|99.78|97.38|99.45|97.05|99.78|97.38|99.45|97.05|0
1652211850000|2022-05-10 19:44:10|99.51|97.11|99.85|97.45|99.85|97.45|99.51|97.11|0
1652211860000|2022-05-10 19:44:20|99.41|97.01|99.41|97.01|99.41|97.01|99.32|96.92|0
1652211870000|2022-05-10 19:44:30|99.18|96.78|98.59|96.19|99.18|96.78|98.59|96.19|0
1652211880000|2022-05-10 19:44:40|98.85|96.45|98.92|96.52|98.92|96.52|98.85|96.45|0
1652211890000|2022-05-10 19:44:50|98.98|96.58|98.52|96.12|98.98|96.58|98.52|96.12|0
1652211900000|2022-05-10 19:45:00|98.88|96.48|98.75|96.35|98.88|96.48|98.19|95.79|0
1652211910000|2022-05-10 19:45:10|98.78|96.38|98.78|96.38|98.95|96.55|98.78|96.38|0
1652211920000|2022-05-10 19:45:20|98.52|96.12|99.05|96.65|99.05|96.65|98.52|96.12|0
1652211930000|2022-05-10 19:45:30|99.25|96.85|98.59|96.19|99.31|96.91|98.59|96.19|0
1652211940000|2022-05-10 19:45:40|98.52|96.12|98.78|96.38|98.88|96.48|98.45|96.05|0
1652211950000|2022-05-10 19:45:50|98.72|96.32|98.92|96.52|98.92|96.52|98.52|96.12|0
1652211960000|2022-05-10 19:46:00|99.05|96.65|98.82|96.42|99.05|96.65|98.82|96.42|0
1652211970000|2022-05-10 19:46:10|98.52|96.12|98.12|95.72|98.52|96.12|98.06|95.66|0
1652211980000|2022-05-10 19:46:20|98.06|95.66|98.59|96.19|98.59|96.19|98.06|95.66|0
1652211990000|2022-05-10 19:46:30|98.49|96.09|98.98|96.58|98.98|96.58|98.26|95.86|0
1652212000000|2022-05-10 19:46:40|99.38|96.98|99.31|96.91|99.38|96.98|99.12|96.72|0
1652212010000|2022-05-10 19:46:50|99.38|96.98|100.58|98.18|100.58|98.18|99.38|96.98|0
1652212020000|2022-05-10 19:47:00|100.51|98.11|99.98|97.58|100.51|98.11|99.98|97.58|0
1652212030000|2022-05-10 19:47:10|100.18|97.78|100.58|98.18|100.58|98.18|99.91|97.51|0
1652212040000|2022-05-10 19:47:20|100.45|98.05|100.92|98.52|100.98|98.58|100.45|98.05|0
1652212050000|2022-05-10 19:47:30|100.65|98.25|100.45|98.05|100.65|98.25|100.31|97.91|0
1652212060000|2022-05-10 19:47:40|100.58|98.18|100.85|98.45|100.92|98.52|100.58|98.18|0
1652212070000|2022-05-10 19:47:50|100.92|98.52|100.85|98.45|100.98|98.58|100.85|98.45|0
1652212080000|2022-05-10 19:48:00|101.05|98.65|100.65|98.25|101.05|98.65|100.38|97.98|0
1652212090000|2022-05-10 19:48:10|100.51|98.11|100.31|97.91|100.51|98.11|100.25|97.85|0
1652212100000|2022-05-10 19:48:20|100.45|98.05|100.45|98.05|100.45|98.05|100.28|97.88|0
1652212110000|2022-05-10 19:48:30|100.38|97.98|100.25|97.85|100.38|97.98|99.85|97.45|0
1652212120000|2022-05-10 19:48:40|100.31|97.91|100.85|98.45|100.85|98.45|100.31|97.91|0
1652212130000|2022-05-10 19:48:50|101.12|98.72|99.21|96.81|101.12|98.72|99.21|96.81|0
1652212140000|2022-05-10 19:49:00|101.19|98.79|101.86|99.46|102|99.6|101.19|98.79|0
1652212150000|2022-05-10 19:49:10|101.66|99.26|101.93|99.53|101.93|99.53|101.66|99.26|0
1652212160000|2022-05-10 19:49:20|101.9|99.5|101.86|99.46|101.9|99.5|101.86|99.46|0
1652212170000|2022-05-10 19:49:30|102.2|99.8|101.53|99.13|102.2|99.8|101.53|99.13|0
1652212180000|2022-05-10 19:49:40|101.39|98.99|100.79|98.39|101.39|98.99|100.79|98.39|0
1652212190000|2022-05-10 19:49:50|100.99|98.59|101.05|98.65|101.09|98.69|100.99|98.59|0
1652212200000|2022-05-10 19:50:00|99.78|97.38|99.72|97.32|100.12|97.72|99.72|97.32|0
1652212210000|2022-05-10 19:50:10|99.52|97.12|99.25|96.85|99.65|97.25|99.25|96.85|0
1652212220000|2022-05-10 19:50:20|99.05|96.65|99.72|97.32|99.78|97.38|99.05|96.65|0
1652212230000|2022-05-10 19:50:30|99.45|97.05|99.25|96.85|99.45|97.05|99.25|96.85|0
1652212240000|2022-05-10 19:50:40|99.18|96.78|99.18|96.78|99.38|96.98|99.18|96.78|0
1652212250000|2022-05-10 19:50:50|99.32|96.92|99.45|97.05|99.45|97.05|99.32|96.92|0
1652212260000|2022-05-10 19:51:00|99.25|96.85|99.25|96.85|99.25|96.85|98.92|96.52|0
1652212270000|2022-05-10 19:51:10|98.85|96.45|99.05|96.65|99.18|96.78|98.85|96.45|0
1652212280000|2022-05-10 19:51:20|99.12|96.72|99.12|96.72|99.18|96.78|98.99|96.59|0
1652212290000|2022-05-10 19:51:30|99.45|97.05|99.25|96.85|99.52|97.12|99.25|96.85|0
1652212300000|2022-05-10 19:51:40|99.12|96.72|98.99|96.59|99.12|96.72|98.99|96.59|0
1652212310000|2022-05-10 19:51:50|99.12|96.72|99.45|97.05|99.58|97.18|99.12|96.72|0
1652212320000|2022-05-10 19:52:00|99.52|97.12|99.12|96.72|99.52|97.12|98.92|96.52|0
1652212330000|2022-05-10 19:52:10|98.99|96.59|99.12|96.72|99.61|97.21|98.99|96.59|0
1652212340000|2022-05-10 19:52:20|99.38|96.98|99.58|97.18|99.98|97.58|99.38|96.98|0
1652212350000|2022-05-10 19:52:30|100.45|98.05|100.05|97.65|100.45|98.05|99.98|97.58|0
1652212360000|2022-05-10 19:52:40|99.85|97.45|99.48|97.08|99.85|97.45|99.38|96.98|0
1652212370000|2022-05-10 19:52:50|99.95|97.55|99.92|97.52|100.05|97.65|99.85|97.45|0
1652212380000|2022-05-10 19:53:00|99.52|97.12|100.05|97.65|100.05|97.65|99.45|97.05|0
1652212390000|2022-05-10 19:53:10|99.98|97.58|100.05|97.65|100.12|97.72|99.78|97.38|0
1652212400000|2022-05-10 19:53:20|100.12|97.72|100.15|97.75|100.18|97.78|99.98|97.58|0
1652212410000|2022-05-10 19:53:30|100.05|97.65|101.32|98.92|101.32|98.92|100.05|97.65|0
1652212420000|2022-05-10 19:53:40|101.39|98.99|101.32|98.92|101.39|98.99|101.19|98.79|0
1652212430000|2022-05-10 19:53:50|100.92|98.52|100.92|98.52|100.92|98.52|100.85|98.45|0
1652212440000|2022-05-10 19:54:00|100.85|98.45|101.32|98.92|101.32|98.92|100.85|98.45|0
1652212450000|2022-05-10 19:54:10|101.49|99.09|101.39|98.99|101.52|99.12|101.39|98.99|0
1652212460000|2022-05-10 19:54:20|101.25|98.85|101.46|99.06|101.52|99.12|101.25|98.85|0
1652212470000|2022-05-10 19:54:30|101.59|99.19|101.32|98.92|101.59|99.19|101.32|98.92|0
1652212480000|2022-05-10 19:54:40|102.06|99.66|102.13|99.73|102.13|99.73|102|99.6|0
1652212490000|2022-05-10 19:54:50|102|99.6|101.79|99.39|102|99.6|101.73|99.33|0
1652212500000|2022-05-10 19:55:00|101.73|99.33|101.66|99.26|101.73|99.33|101.59|99.19|0
1652212510000|2022-05-10 19:55:10|101.93|99.53|101.59|99.19|101.93|99.53|101.59|99.19|0
1652212520000|2022-05-10 19:55:20|101.12|98.72|100.52|98.12|101.12|98.72|100.45|98.05|0
1652212530000|2022-05-10 19:55:30|100.58|98.18|100.58|98.18|100.58|98.18|100.45|98.05|0
1652212540000|2022-05-10 19:55:40|100.25|97.85|100.25|97.85|100.28|97.88|100.25|97.85|0
1652212550000|2022-05-10 19:55:50|99.98|97.58|99.91|97.51|99.98|97.58|99.85|97.45|0
1652212560000|2022-05-10 19:56:00|99.65|97.25|100.05|97.65|100.05|97.65|99.65|97.25|0
1652212570000|2022-05-10 19:56:10|100.11|97.71|100.38|97.98|100.38|97.98|100.11|97.71|0
1652212580000|2022-05-10 19:56:20|100.52|98.12|100.78|98.38|100.92|98.52|100.52|98.12|0
1652212590000|2022-05-10 19:56:30|100.85|98.45|100.72|98.32|100.85|98.45|100.72|98.32|0
1652212600000|2022-05-10 19:56:40|100.38|97.98|100.35|97.95|100.38|97.98|100.31|97.91|0
1652212610000|2022-05-10 19:56:50|100.31|97.91|100.58|98.18|100.58|98.18|100.31|97.91|0
1652212620000|2022-05-10 19:57:00|100.41|98.01|100.52|98.12|100.58|98.18|100.41|98.01|0
1652212630000|2022-05-10 19:57:10|100.58|98.18|100.25|97.85|100.58|98.18|100.25|97.85|0
1652212640000|2022-05-10 19:57:20|100.11|97.71|99.98|97.58|100.31|97.91|99.98|97.58|0
1652212650000|2022-05-10 19:57:30|99.91|97.51|100.25|97.85|100.25|97.85|99.91|97.51|0
1652212660000|2022-05-10 19:57:40|100.31|97.91|100.45|98.05|100.45|98.05|100.31|97.91|0
1652212670000|2022-05-10 19:57:50|100.05|97.65|100.38|97.98|100.38|97.98|100.05|97.65|0
1652212680000|2022-05-10 19:58:00|100.58|98.18|101.05|98.65|101.05|98.65|100.58|98.18|0
1652212690000|2022-05-10 19:58:10|101.12|98.72|100.78|98.38|101.12|98.72|100.78|98.38|0
1652212700000|2022-05-10 19:58:20|101.05|98.65|101.39|98.99|101.39|98.99|101.05|98.65|0
1652212710000|2022-05-10 19:58:30|101.19|98.79|101.39|98.99|101.39|98.99|101.19|98.79|0
1652212720000|2022-05-10 19:58:40|101.52|99.12|101.19|98.79|101.52|99.12|101.19|98.79|0
1652212730000|2022-05-10 19:58:50|101.59|99.19|101.66|99.26|101.66|99.26|101.59|99.19|0
1652212740000|2022-05-10 19:59:00|101.79|99.39|101.39|98.99|101.79|99.39|101.39|98.99|0
1652212750000|2022-05-10 19:59:10|101.25|98.85|101.32|98.92|101.46|99.06|101.25|98.85|0
1652212760000|2022-05-10 19:59:20|101.52|99.12|101.25|98.85|101.52|99.12|101.19|98.79|0
1652212770000|2022-05-10 19:59:30|100.98|98.58|101.59|99.19|101.59|99.19|100.98|98.58|0
1652212780000|2022-05-10 19:59:40|101.19|98.79|101.59|99.19|101.59|99.19|101.19|98.79|0
1652212790000|2022-05-10 19:59:50|101.32|98.92|100.85|98.45|101.32|98.92|100.85|98.45|0
1652212800000|2022-05-10 20:00:00|100.58|98.18|100.58|98.18|100.58|98.18|100.21|97.81|0
1652212810000|2022-05-10 20:00:10|100.45|98.05|99.85|97.45|100.45|98.05|99.85|97.45|0
1652212820000|2022-05-10 20:00:20|99.71|97.31|100.25|97.85|100.25|97.85|99.71|97.31|0
1652212830000|2022-05-10 20:00:30|100.38|97.98|100.45|98.05|100.45|98.05|100.38|97.98|0
1652212840000|2022-05-10 20:00:40|100.38|97.98|100.72|98.32|100.78|98.38|100.38|97.98|0
1652212850000|2022-05-10 20:00:50|100.51|98.11|100.18|97.78|100.51|98.11|100.05|97.65|0
1652212860000|2022-05-10 20:01:00|100.11|97.71|100.05|97.65|100.18|97.78|100.05|97.65|0
1652212870000|2022-05-10 20:01:10|99.98|97.58|100.18|97.78|100.18|97.78|99.98|97.58|0
1652212880000|2022-05-10 20:01:20|100.25|97.85|100.14|97.74|100.25|97.85|100.14|97.74|0
1652212890000|2022-05-10 20:01:30|100.31|97.91|100.58|98.18|100.58|98.18|100.31|97.91|0
1652212900000|2022-05-10 20:01:40|100.61|98.21|100.61|98.21|100.68|98.28|100.61|98.21|0
1652212910000|2022-05-10 20:01:50|100.45|98.05|100.14|97.74|100.45|98.05|100.14|97.74|0
1652212920000|2022-05-10 20:02:00|100.11|97.71|99.98|97.58|100.11|97.71|99.91|97.51|0
1652212930000|2022-05-10 20:02:10|100.05|97.65|100.11|97.71|100.18|97.78|99.98|97.58|0
1652212940000|2022-05-10 20:02:20|99.98|97.58|100.01|97.61|100.01|97.61|99.98|97.58|0
1652212950000|2022-05-10 20:02:30|100.11|97.71|100.05|97.65|100.11|97.71|100.05|97.65|0
1652212960000|2022-05-10 20:02:40|100.11|97.71|100.18|97.78|100.18|97.78|100.11|97.71|0
1652212970000|2022-05-10 20:02:50|99.91|97.51|99.91|97.51|99.91|97.51|99.85|97.45|0
1652212980000|2022-05-10 20:03:00|99.94|97.54|99.78|97.38|99.94|97.54|99.78|97.38|0
1652212990000|2022-05-10 20:03:10|99.71|97.31|99.38|96.98|99.71|97.31|99.38|96.98|0
1652213000000|2022-05-10 20:03:20|99.05|96.65|98.98|96.58|99.05|96.65|98.95|96.55|0
1652213010000|2022-05-10 20:03:30|99.05|96.65|99.11|96.71|99.11|96.71|98.98|96.58|0
1652213020000|2022-05-10 20:03:40|99.18|96.78|99.08|96.68|99.18|96.78|99.05|96.65|0
1652213030000|2022-05-10 20:03:50|99.11|96.71|99.11|96.71|99.11|96.71|99.08|96.68|0
1652213040000|2022-05-10 20:04:00|99.05|96.65|98.98|96.58|99.05|96.65|98.92|96.52|0
1652213050000|2022-05-10 20:04:10|99.05|96.65|98.65|96.25|99.05|96.65|98.65|96.25|0
1652213060000|2022-05-10 20:04:20|98.72|96.32|98.48|96.08|98.75|96.35|98.48|96.08|0
1652213070000|2022-05-10 20:04:30|98.62|96.22|98.72|96.32|98.72|96.32|98.52|96.12|0
1652213080000|2022-05-10 20:04:40|98.78|96.38|98.72|96.32|98.78|96.38|98.65|96.25|0
1652213090000|2022-05-10 20:04:50|98.98|96.58|99.11|96.71|99.11|96.71|98.98|96.58|0
1652213100000|2022-05-10 20:05:00|99.31|96.91|99.25|96.85|99.31|96.91|99.25|96.85|0
1652213110000|2022-05-10 20:05:10|99.51|97.11|100.04|97.64|100.04|97.64|99.51|97.11|0
1652213120000|2022-05-10 20:05:20|100.18|97.78|100.38|97.98|100.38|97.98|100.18|97.78|0
1652213130000|2022-05-10 20:05:30|100.65|98.25|100.71|98.31|100.91|98.51|100.65|98.25|0
1652213140000|2022-05-10 20:05:40|100.65|98.25|100.85|98.45|100.85|98.45|100.65|98.25|0
1652213150000|2022-05-10 20:05:50|100.78|98.38|100.91|98.51|100.91|98.51|100.78|98.38|0
1652213160000|2022-05-10 20:06:00|101.05|98.65|101.55|99.15|101.55|99.15|101.05|98.65|0
1652213170000|2022-05-10 20:06:10|101.39|98.99|101.45|99.05|101.45|99.05|101.39|98.99|0
1652213180000|2022-05-10 20:06:20|101.32|98.92|101.05|98.65|101.39|98.99|101.05|98.65|0
1652213190000|2022-05-10 20:06:30|101.32|98.92|101.32|98.92|101.32|98.92|101.25|98.85|0
1652213200000|2022-05-10 20:06:40|101.25|98.85|101.22|98.82|101.25|98.85|101.18|98.78|0
1652213210000|2022-05-10 20:06:50|101.32|98.92|101.32|98.92|101.32|98.92|101.18|98.78|0
1652213220000|2022-05-10 20:07:00|101.22|98.82|101.12|98.72|101.22|98.82|101.05|98.65|0
1652213230000|2022-05-10 20:07:10|101.32|98.92|101.45|99.05|101.45|99.05|101.32|98.92|0
1652213240000|2022-05-10 20:07:20|101.32|98.92|101.25|98.85|101.32|98.92|101.25|98.85|0
1652213250000|2022-05-10 20:07:30|101.15|98.75|101.28|98.88|101.28|98.88|101.15|98.75|0
1652213260000|2022-05-10 20:07:40|101.22|98.82|101.35|98.95|101.42|99.02|101.22|98.82|0
1652213270000|2022-05-10 20:07:50|101.38|98.98|101.32|98.92|101.48|99.08|101.32|98.92|0
1652213280000|2022-05-10 20:08:00|101.25|98.85|101.28|98.88|101.28|98.88|101.22|98.82|0
1652213290000|2022-05-10 20:08:10|101.38|98.98|101.69|99.29|101.69|99.29|101.38|98.98|0
1652213300000|2022-05-10 20:08:20|101.65|99.25|101.55|99.15|101.72|99.32|101.55|99.15|0
1652213310000|2022-05-10 20:08:30|101.48|99.08|101.38|98.98|101.52|99.12|101.38|98.98|0
1652213320000|2022-05-10 20:08:40|101.32|98.92|101.18|98.78|101.32|98.92|101.18|98.78|0
1652213330000|2022-05-10 20:08:50|101.25|98.85|101.12|98.72|101.25|98.85|101.12|98.72|0
1652213340000|2022-05-10 20:09:00|101.25|98.85|100.98|98.58|101.32|98.92|100.91|98.51|0
1652213350000|2022-05-10 20:09:10|101.05|98.65|101.01|98.61|101.05|98.65|100.98|98.58|0
1652213360000|2022-05-10 20:09:20|100.98|98.58|100.71|98.31|100.98|98.58|100.71|98.31|0
1652213370000|2022-05-10 20:09:30|100.78|98.38|100.68|98.28|100.78|98.38|100.58|98.18|0
1652213380000|2022-05-10 20:09:40|100.71|98.31|100.58|98.18|100.71|98.31|100.58|98.18|0
1652213390000|2022-05-10 20:09:50|100.51|98.11|100.44|98.04|100.51|98.11|100.44|98.04|0
1652213410000|2022-05-10 20:10:10|100.58|98.18|100.64|98.24|100.64|98.24|100.58|98.18|0
1652213420000|2022-05-10 20:10:20|100.61|98.21|100.64|98.24|100.64|98.24|100.61|98.21|0
1652213430000|2022-05-10 20:10:30|100.91|98.51|100.74|98.34|100.91|98.51|100.74|98.34|0
1652213440000|2022-05-10 20:10:40|100.71|98.31|100.38|97.98|100.71|98.31|100.28|97.88|0
1652213450000|2022-05-10 20:10:50|100.58|98.18|100.41|98.01|100.61|98.21|100.41|98.01|0
1652213460000|2022-05-10 20:11:00|100.44|98.04|98.14|95.74|100.44|98.04|98.14|95.74|0
1652213470000|2022-05-10 20:11:10|98.07|95.67|98.07|95.67|98.07|95.67|98|95.6|0
1652213480000|2022-05-10 20:11:20|98.14|95.74|98.14|95.74|98.14|95.74|98.07|95.67|0
1652213490000|2022-05-10 20:11:30|98.1|95.7|98.27|95.87|98.27|95.87|98.07|95.67|0
1652213500000|2022-05-10 20:11:40|98.37|95.97|99.62|97.22|99.69|97.29|98.37|95.97|0
1652213510000|2022-05-10 20:11:50|99.55|97.15|100.02|97.62|100.02|97.62|99.55|97.15|0
1652213520000|2022-05-10 20:12:00|99.82|97.42|99.85|97.45|99.85|97.45|99.82|97.42|0
1652213530000|2022-05-10 20:12:10|99.92|97.52|99.82|97.42|99.99|97.59|99.82|97.42|0
1652213540000|2022-05-10 20:12:20|99.69|97.29|99.62|97.22|99.75|97.35|99.62|97.22|0
1652213550000|2022-05-10 20:12:30|99.59|97.19|99.62|97.22|99.62|97.22|99.59|97.19|0
1652213560000|2022-05-10 20:12:40|99.59|97.19|99.59|97.19|99.62|97.22|99.59|97.19|0
1652213570000|2022-05-10 20:12:50|99.55|97.15|99.29|96.89|99.55|97.15|99.22|96.82|0
1652213580000|2022-05-10 20:13:00|99.35|96.95|99.62|97.22|99.62|97.22|99.35|96.95|0
1652213590000|2022-05-10 20:13:10|99.55|97.15|99.75|97.35|99.75|97.35|99.55|97.15|0
1652213600000|2022-05-10 20:13:20|99.59|97.19|99.69|97.29|99.69|97.29|99.55|97.15|0
1652213610000|2022-05-10 20:13:30|99.59|97.19|99.59|97.19|99.62|97.22|99.59|97.19|0
1652213620000|2022-05-10 20:13:40|99.55|97.15|99.22|96.82|99.55|97.15|99.22|96.82|0
1652213630000|2022-05-10 20:13:50|99.09|96.69|99.12|96.72|99.15|96.75|99.09|96.69|0
1652213640000|2022-05-10 20:14:00|99.35|96.95|99.62|97.22|99.69|97.29|99.35|96.95|0
1652213650000|2022-05-10 20:14:10|99.65|97.25|99.58|97.18|99.65|97.25|99.55|97.15|0
1652213660000|2022-05-10 20:14:20|99.69|97.29|99.52|97.12|99.69|97.29|99.52|97.12|0
1652213670000|2022-05-10 20:14:30|99.42|97.02|99.35|96.95|99.42|97.02|99.32|96.92|0
1652213680000|2022-05-10 20:14:40|99.25|96.85|99.09|96.69|99.25|96.85|99.09|96.69|0
1652213690000|2022-05-10 20:14:50|98.95|96.55|99.22|96.82|99.22|96.82|98.95|96.55|0
1652213710000|2022-05-10 20:15:10|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1652213720000|2022-05-10 20:15:20|99.09|96.29|99.29|96.49|99.29|96.49|99.09|96.29|0
1652213730000|2022-05-10 20:15:30|99.42|96.62|99.49|96.69|99.49|96.69|99.42|96.62|0
1652213740000|2022-05-10 20:15:40|99.29|96.49|99.42|96.62|99.45|96.65|99.29|96.49|0
1652213750000|2022-05-10 20:15:50|99.35|96.55|99.29|96.49|99.35|96.55|99.29|96.49|0
1652213760000|2022-05-10 20:16:00|99.22|96.42|99.15|96.35|99.22|96.42|99.15|96.35|0
1652213770000|2022-05-10 20:16:10|99.09|96.29|99.22|96.42|99.22|96.42|99.09|96.29|0
1652213780000|2022-05-10 20:16:20|99.15|96.35|99.15|96.35|99.22|96.42|99.15|96.35|0
1652213790000|2022-05-10 20:16:30|99.09|96.29|99.15|96.35|99.15|96.35|99.09|96.29|0
1652213800000|2022-05-10 20:16:40|99.19|96.39|99.15|96.35|99.22|96.42|99.15|96.35|0
1652213810000|2022-05-10 20:16:50|99.25|96.45|99.25|96.45|99.25|96.45|99.25|96.45|0
1652213820000|2022-05-10 20:17:00|99.29|96.49|99.35|96.55|99.35|96.55|99.29|96.49|0
1652213830000|2022-05-10 20:17:10|99.19|96.39|99.15|96.35|99.22|96.42|99.15|96.35|0
1652213840000|2022-05-10 20:17:20|99.12|96.32|99.15|96.35|99.15|96.35|99.09|96.29|0
1652213850000|2022-05-10 20:17:30|99.18|96.38|99.35|96.55|99.42|96.62|99.18|96.38|0
1652213860000|2022-05-10 20:17:40|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1652213870000|2022-05-10 20:17:50|99.62|96.82|99.58|96.78|99.62|96.82|99.58|96.78|0
1652213880000|2022-05-10 20:18:00|99.62|96.82|99.89|97.09|99.89|97.09|99.58|96.78|0
1652213890000|2022-05-10 20:18:10|99.82|97.02|99.78|96.98|99.82|97.02|99.78|96.98|0
1652213900000|2022-05-10 20:18:20|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1652213910000|2022-05-10 20:18:30|99.68|96.88|99.68|96.88|99.68|96.88|99.68|96.88|0
1652213920000|2022-05-10 20:18:40|99.62|96.82|99.65|96.85|99.65|96.85|99.62|96.82|0
1652213930000|2022-05-10 20:18:50|99.68|96.88|99.68|96.88|99.75|96.95|99.68|96.88|0
1652213940000|2022-05-10 20:19:00|99.75|96.95|99.82|97.02|99.82|97.02|99.75|96.95|0
1652213950000|2022-05-10 20:19:10|99.65|96.85|99.75|96.95|99.75|96.95|99.62|96.82|0
1652213960000|2022-05-10 20:19:20|99.68|96.88|99.68|96.88|99.68|96.88|99.68|96.88|0
1652213970000|2022-05-10 20:19:30|99.62|96.82|99.68|96.88|99.68|96.88|99.62|96.82|0
1652213980000|2022-05-10 20:19:40|99.62|96.82|99.62|96.82|99.68|96.88|99.62|96.82|0
1652213990000|2022-05-10 20:19:50|99.68|96.88|99.68|96.88|99.68|96.88|99.68|96.88|0
1652214000000|2022-05-10 20:20:00|99.62|96.82|99.48|96.68|99.62|96.82|99.48|96.68|0
1652214010000|2022-05-10 20:20:10|99.45|96.65|99.35|96.55|99.45|96.65|99.35|96.55|0
1652214020000|2022-05-10 20:20:20|99.42|96.62|99.28|96.48|99.48|96.68|99.28|96.48|0
1652214030000|2022-05-10 20:20:30|99.42|96.62|99.55|96.75|99.55|96.75|99.42|96.62|0
1652214040000|2022-05-10 20:20:40|99.62|96.82|99.75|96.95|99.75|96.95|99.62|96.82|0
1652214050000|2022-05-10 20:20:50|99.68|96.88|99.75|96.95|99.75|96.95|99.68|96.88|0
1652214060000|2022-05-10 20:21:00|99.68|96.88|99.72|96.92|99.72|96.92|99.68|96.88|0
1652214070000|2022-05-10 20:21:10|99.75|96.95|99.68|96.88|99.82|97.02|99.68|96.88|0
1652214080000|2022-05-10 20:21:20|99.75|96.95|99.82|97.02|99.82|97.02|99.68|96.88|0
1652214090000|2022-05-10 20:21:30|99.75|96.95|99.78|96.98|99.82|97.02|99.75|96.95|0
1652214100000|2022-05-10 20:21:40|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1652214110000|2022-05-10 20:21:50|99.75|96.95|99.82|97.02|99.82|97.02|99.75|96.95|0
1652214120000|2022-05-10 20:22:00|99.95|97.15|100.15|97.35|100.15|97.35|99.95|97.15|0
1652214130000|2022-05-10 20:22:10|100.18|97.38|100.18|97.38|100.22|97.42|100.18|97.38|0
1652214140000|2022-05-10 20:22:20|100.22|97.42|100.15|97.35|100.22|97.42|100.15|97.35|0
1652214150000|2022-05-10 20:22:30|100.12|97.32|100.02|97.22|100.12|97.32|100.02|97.22|0
1652214160000|2022-05-10 20:22:40|100.08|97.28|100.28|97.48|100.28|97.48|100.08|97.28|0
1652214170000|2022-05-10 20:22:50|100.22|97.42|100.25|97.45|100.25|97.45|100.22|97.42|0
1652214180000|2022-05-10 20:23:00|100.28|97.48|100.18|97.38|100.28|97.48|100.15|97.35|0
1652214190000|2022-05-10 20:23:10|100.12|97.32|100.05|97.25|100.12|97.32|99.98|97.18|0
1652214200000|2022-05-10 20:23:20|100.08|97.28|99.98|97.18|100.08|97.28|99.98|97.18|0
1652214210000|2022-05-10 20:23:30|99.95|97.15|99.85|97.05|99.95|97.15|99.85|97.05|0
1652214220000|2022-05-10 20:23:40|99.88|97.08|99.85|97.05|99.88|97.08|99.85|97.05|0
1652214230000|2022-05-10 20:23:50|99.82|97.02|99.85|97.05|99.85|97.05|99.82|97.02|0
1652214240000|2022-05-10 20:24:00|99.88|97.08|100.15|97.35|100.15|97.35|99.88|97.08|0
1652214250000|2022-05-10 20:24:10|100.12|97.32|100.12|97.32|100.12|97.32|100.12|97.32|0
1652214260000|2022-05-10 20:24:20|100.15|97.35|100.15|97.35|100.15|97.35|100.12|97.32|0
1652214270000|2022-05-10 20:24:30|100.12|97.32|100.12|97.32|100.12|97.32|100.12|97.32|0
1652214280000|2022-05-10 20:24:40|100.22|97.42|100.08|97.28|100.22|97.42|100.08|97.28|0
1652214290000|2022-05-10 20:24:50|99.88|97.08|99.88|97.08|99.88|97.08|99.88|97.08|0
1652214300000|2022-05-10 20:25:00|99.91|97.11|99.95|97.15|100.08|97.28|99.91|97.11|0
1652214310000|2022-05-10 20:25:10|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1652214320000|2022-05-10 20:25:20|99.91|97.11|99.82|97.02|99.91|97.11|99.82|97.02|0
1652214330000|2022-05-10 20:25:30|99.85|97.05|99.95|97.15|99.95|97.15|99.85|97.05|0
1652214340000|2022-05-10 20:25:40|100.02|97.22|99.78|96.98|100.02|97.22|99.78|96.98|0
1652214350000|2022-05-10 20:25:50|99.75|96.95|99.82|97.02|99.82|97.02|99.75|96.95|0
1652214360000|2022-05-10 20:26:00|99.91|97.11|99.82|97.02|99.91|97.11|99.75|96.95|0
1652214370000|2022-05-10 20:26:10|99.95|97.15|99.95|97.15|99.95|97.15|99.95|97.15|0
1652214380000|2022-05-10 20:26:20|99.91|97.11|99.91|97.11|99.91|97.11|99.91|97.11|0
1652214390000|2022-05-10 20:26:30|99.95|97.15|99.95|97.15|100.02|97.22|99.95|97.15|0
1652214400000|2022-05-10 20:26:40|99.88|97.08|99.68|96.88|99.88|97.08|99.68|96.88|0
1652214410000|2022-05-10 20:26:50|99.82|97.02|99.75|96.95|99.82|97.02|99.75|96.95|0
1652214420000|2022-05-10 20:27:00|99.82|97.02|99.75|96.95|99.82|97.02|99.75|96.95|0
1652214430000|2022-05-10 20:27:10|99.71|96.91|99.62|96.82|99.71|96.91|99.62|96.82|0
1652214440000|2022-05-10 20:27:20|99.55|96.75|99.82|97.02|99.82|97.02|99.55|96.75|0
1652214450000|2022-05-10 20:27:30|99.78|96.98|99.88|97.08|99.88|97.08|99.78|96.98|0
1652214460000|2022-05-10 20:27:40|99.75|96.95|99.65|96.85|99.75|96.95|99.65|96.85|0
1652214470000|2022-05-10 20:27:50|99.62|96.82|99.55|96.75|99.62|96.82|99.51|96.71|0
1652214480000|2022-05-10 20:28:00|99.61|96.81|99.61|96.81|99.61|96.81|99.55|96.75|0
1652214490000|2022-05-10 20:28:10|99.75|96.95|99.88|97.08|99.88|97.08|99.75|96.95|0
1652214500000|2022-05-10 20:28:20|99.81|97.01|99.95|97.15|99.95|97.15|99.81|97.01|0
1652214510000|2022-05-10 20:28:30|100.02|97.22|100.01|97.21|100.08|97.28|100.01|97.21|0
1652214520000|2022-05-10 20:28:40|100.08|97.28|100.08|97.28|100.08|97.28|100.08|97.28|0
1652214530000|2022-05-10 20:28:50|100.15|97.35|100.22|97.42|100.28|97.48|100.15|97.35|0
1652214540000|2022-05-10 20:29:00|100.15|97.35|100.08|97.28|100.15|97.35|100.08|97.28|0
1652214550000|2022-05-10 20:29:10|100.05|97.25|99.95|97.15|100.05|97.25|99.95|97.15|0
1652214560000|2022-05-10 20:29:20|100.01|97.21|100.01|97.21|100.01|97.21|99.95|97.15|0
1652214570000|2022-05-10 20:29:30|100.08|97.28|100.08|97.28|100.08|97.28|100.08|97.28|0
1652214580000|2022-05-10 20:29:40|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1652214590000|2022-05-10 20:29:50|100.08|97.28|100.15|97.35|100.15|97.35|100.08|97.28|0
1652214600000|2022-05-10 20:30:00|100.08|97.28|100.01|97.21|100.08|97.28|100.01|97.21|0
1652214610000|2022-05-10 20:30:10|100.08|97.28|100.15|97.35|100.15|97.35|100.08|97.28|0
1652214620000|2022-05-10 20:30:20|100.21|97.41|100.08|97.28|100.21|97.41|100.08|97.28|0
1652214630000|2022-05-10 20:30:30|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1652214640000|2022-05-10 20:30:40|99.95|97.15|99.88|97.08|99.95|97.15|99.88|97.08|0
1652214650000|2022-05-10 20:30:50|99.91|97.11|100.08|97.28|100.08|97.28|99.91|97.11|0
1652214660000|2022-05-10 20:31:00|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1652214670000|2022-05-10 20:31:10|100.18|97.38|100.08|97.28|100.28|97.48|100.08|97.28|0
1652214680000|2022-05-10 20:31:20|100.05|97.25|100.21|97.41|100.21|97.41|100.05|97.25|0
1652214700000|2022-05-10 20:31:40|100.15|97.35|100.21|97.41|100.21|97.41|100.15|97.35|0
1652214710000|2022-05-10 20:31:50|100.28|97.48|100.21|97.41|100.28|97.48|100.21|97.41|0
1652214720000|2022-05-10 20:32:00|100.18|97.38|100.28|97.48|100.28|97.48|100.18|97.38|0
1652214730000|2022-05-10 20:32:10|100.21|97.41|100.15|97.35|100.21|97.41|100.15|97.35|0
1652214740000|2022-05-10 20:32:20|100.01|97.21|99.98|97.18|100.05|97.25|99.98|97.18|0
1652214750000|2022-05-10 20:32:30|100.01|97.21|99.91|97.11|100.01|97.21|99.91|97.11|0
1652214760000|2022-05-10 20:32:40|99.88|97.08|99.78|96.98|99.88|97.08|99.78|96.98|0
1652214770000|2022-05-10 20:32:50|99.81|97.01|99.85|97.05|99.85|97.05|99.81|97.01|0
1652214780000|2022-05-10 20:33:00|99.81|97.01|99.85|97.05|99.85|97.05|99.78|96.98|0
1652214790000|2022-05-10 20:33:10|99.81|97.01|99.85|97.05|99.85|97.05|99.75|96.95|0
1652214800000|2022-05-10 20:33:20|99.78|96.98|99.61|96.81|99.78|96.98|99.61|96.81|0
1652214810000|2022-05-10 20:33:30|99.58|96.78|99.61|96.81|99.75|96.95|99.58|96.78|0
1652214820000|2022-05-10 20:33:40|99.65|96.85|99.61|96.81|99.68|96.88|99.61|96.81|0
1652214830000|2022-05-10 20:33:50|99.68|96.88|99.68|96.88|99.68|96.88|99.68|96.88|0
1652214840000|2022-05-10 20:34:00|99.55|96.75|99.51|96.71|99.55|96.75|99.48|96.68|0
1652214850000|2022-05-10 20:34:10|99.58|96.78|99.51|96.71|99.58|96.78|99.51|96.71|0
1652214860000|2022-05-10 20:34:20|99.58|96.78|99.48|96.68|99.58|96.78|99.48|96.68|0
1652214870000|2022-05-10 20:34:30|99.38|96.58|99.35|96.55|99.38|96.58|99.35|96.55|0
1652214880000|2022-05-10 20:34:40|99.41|96.61|99.55|96.75|99.55|96.75|99.41|96.61|0
1652214890000|2022-05-10 20:34:50|99.48|96.68|99.48|96.68|99.48|96.68|99.41|96.61|0
1652214900000|2022-05-10 20:35:00|99.55|96.75|99.41|96.61|99.55|96.75|99.41|96.61|0
1652214910000|2022-05-10 20:35:10|99.44|96.64|99.41|96.61|99.55|96.75|99.41|96.61|0
1652214920000|2022-05-10 20:35:20|99.35|96.55|99.38|96.58|99.38|96.58|99.35|96.55|0
1652214930000|2022-05-10 20:35:30|99.41|96.61|99.41|96.61|99.41|96.61|99.38|96.58|0
1652214940000|2022-05-10 20:35:40|99.35|96.55|99.28|96.48|99.35|96.55|99.28|96.48|0
1652214950000|2022-05-10 20:35:50|99.41|96.61|99.31|96.51|99.41|96.61|99.31|96.51|0
1652214960000|2022-05-10 20:36:00|99.41|96.61|99.38|96.58|99.41|96.61|99.38|96.58|0
1652214970000|2022-05-10 20:36:10|99.41|96.61|99.48|96.68|99.48|96.68|99.41|96.61|0
1652214980000|2022-05-10 20:36:20|99.35|96.55|99.15|96.35|99.35|96.55|99.15|96.35|0
1652214990000|2022-05-10 20:36:30|99.18|96.38|99.35|96.55|99.35|96.55|99.18|96.38|0
1652215010000|2022-05-10 20:36:50|99.28|96.48|99.35|96.55|99.35|96.55|99.28|96.48|0
1652215020000|2022-05-10 20:37:00|99.48|96.68|99.44|96.64|99.48|96.68|99.44|96.64|0
1652215030000|2022-05-10 20:37:10|99.41|96.61|99.31|96.51|99.44|96.64|99.31|96.51|0
1652215040000|2022-05-10 20:37:20|99.28|96.48|99.21|96.41|99.28|96.48|99.21|96.41|0
1652215050000|2022-05-10 20:37:30|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1652215060000|2022-05-10 20:37:40|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1652215070000|2022-05-10 20:37:50|99.41|96.61|99.28|96.48|99.41|96.61|99.28|96.48|0
1652215080000|2022-05-10 20:38:00|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1652215090000|2022-05-10 20:38:10|99.48|96.68|99.51|96.71|99.54|96.74|99.48|96.68|0
1652215100000|2022-05-10 20:38:20|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1652215110000|2022-05-10 20:38:30|99.51|96.71|99.48|96.68|99.51|96.71|99.48|96.68|0
1652215120000|2022-05-10 20:38:40|99.44|96.64|99.48|96.68|99.48|96.68|99.44|96.64|0
1652215130000|2022-05-10 20:38:50|99.54|96.74|99.61|96.81|99.61|96.81|99.54|96.74|0
1652215140000|2022-05-10 20:39:00|99.74|96.94|99.81|97.01|99.81|97.01|99.74|96.94|0
1652215150000|2022-05-10 20:39:10|99.78|96.98|99.54|96.74|99.78|96.98|99.54|96.74|0
1652215160000|2022-05-10 20:39:20|99.58|96.78|99.74|96.94|99.74|96.94|99.58|96.78|0
1652215170000|2022-05-10 20:39:30|99.68|96.88|99.71|96.91|99.71|96.91|99.68|96.88|0
1652215180000|2022-05-10 20:39:40|99.74|96.94|99.54|96.74|99.74|96.94|99.54|96.74|0
1652215190000|2022-05-10 20:39:50|99.51|96.71|99.54|96.74|99.54|96.74|99.51|96.71|0
1652215200000|2022-05-10 20:40:00|99.48|96.68|99.41|96.61|99.48|96.68|99.41|96.61|0
1652215210000|2022-05-10 20:40:10|99.64|96.84|99.68|96.88|99.68|96.88|99.64|96.84|0
1652215220000|2022-05-10 20:40:20|99.64|96.84|99.64|96.84|99.64|96.84|99.64|96.84|0
1652215230000|2022-05-10 20:40:30|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1652215240000|2022-05-10 20:40:40|99.58|96.78|99.64|96.84|99.64|96.84|99.58|96.78|0
1652215250000|2022-05-10 20:40:50|99.54|96.74|99.48|96.68|99.54|96.74|99.48|96.68|0
1652215260000|2022-05-10 20:41:00|99.51|96.71|99.58|96.78|99.58|96.78|99.51|96.71|0
1652215270000|2022-05-10 20:41:10|99.61|96.81|99.58|96.78|99.61|96.81|99.58|96.78|0
1652215280000|2022-05-10 20:41:20|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1652215290000|2022-05-10 20:41:30|99.68|96.88|99.68|96.88|99.68|96.88|99.68|96.88|0
1652215300000|2022-05-10 20:41:40|99.48|96.68|99.51|96.71|99.54|96.74|99.48|96.68|0
1652215310000|2022-05-10 20:41:50|99.41|96.61|99.61|96.81|99.61|96.81|99.41|96.61|0
1652215320000|2022-05-10 20:42:00|99.54|96.74|99.64|96.84|99.64|96.84|99.54|96.74|0
1652215330000|2022-05-10 20:42:10|99.58|96.78|99.61|96.81|99.61|96.81|99.58|96.78|0
1652215340000|2022-05-10 20:42:20|99.58|96.78|99.54|96.74|99.58|96.78|99.54|96.74|0
1652215350000|2022-05-10 20:42:30|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1652215360000|2022-05-10 20:42:40|99.41|96.61|99.48|96.68|99.48|96.68|99.41|96.61|0
1652215370000|2022-05-10 20:42:50|99.38|96.58|99.24|96.44|99.38|96.58|99.24|96.44|0
1652215380000|2022-05-10 20:43:00|99.28|96.48|99.24|96.44|99.28|96.48|99.24|96.44|0
1652215390000|2022-05-10 20:43:10|99.21|96.41|99.21|96.41|99.21|96.41|99.21|96.41|0
1652215400000|2022-05-10 20:43:20|99.24|96.44|99.24|96.44|99.28|96.48|99.21|96.41|0
1652215410000|2022-05-10 20:43:30|99.28|96.48|99.08|96.28|99.28|96.48|99.08|96.28|0
1652215420000|2022-05-10 20:43:40|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1652215430000|2022-05-10 20:43:50|99.34|96.54|99.18|96.38|99.34|96.54|99.14|96.34|0
1652215440000|2022-05-10 20:44:00|99.21|96.41|99.31|96.51|99.31|96.51|99.21|96.41|0
1652215450000|2022-05-10 20:44:10|99.21|96.41|99.24|96.44|99.28|96.48|99.21|96.41|0
1652215460000|2022-05-10 20:44:20|99.28|96.48|99.24|96.44|99.28|96.48|99.24|96.44|0
1652215470000|2022-05-10 20:44:30|99.31|96.51|99.11|96.31|99.31|96.51|99.01|96.21|0
1652215480000|2022-05-10 20:44:40|99.08|96.28|99.08|96.28|99.08|96.28|99.08|96.28|0
1652215500000|2022-05-10 20:45:00|99.11|96.31|98.88|96.08|99.11|96.31|98.88|96.08|0
1652215510000|2022-05-10 20:45:10|98.84|96.04|98.78|95.98|98.84|96.04|98.78|95.98|0
1652215520000|2022-05-10 20:45:20|98.81|96.01|98.68|95.88|98.81|96.01|98.68|95.88|0
1652215540000|2022-05-10 20:45:40|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1652215550000|2022-05-10 20:45:50|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1652215560000|2022-05-10 20:46:00|98.61|95.81|98.64|95.84|98.64|95.84|98.61|95.81|0
1652215570000|2022-05-10 20:46:10|98.61|95.81|98.94|96.14|98.94|96.14|98.61|95.81|0
1652215580000|2022-05-10 20:46:20|99.01|96.21|98.75|95.95|99.01|96.21|98.75|95.95|0
1652215590000|2022-05-10 20:46:30|98.68|95.88|98.68|95.88|98.71|95.91|98.68|95.88|0
1652215600000|2022-05-10 20:46:40|98.71|95.91|98.68|95.88|98.71|95.91|98.68|95.88|0
1652215610000|2022-05-10 20:46:50|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652215620000|2022-05-10 20:47:00|98.71|95.91|98.84|96.04|98.84|96.04|98.71|95.91|0
1652215630000|2022-05-10 20:47:10|98.88|96.08|98.68|95.88|98.91|96.11|98.68|95.88|0
1652215640000|2022-05-10 20:47:20|98.78|95.98|98.71|95.91|98.78|95.98|98.71|95.91|0
1652215650000|2022-05-10 20:47:30|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1652215660000|2022-05-10 20:47:40|98.71|95.91|98.74|95.94|98.74|95.94|98.64|95.84|0
1652215670000|2022-05-10 20:47:50|98.71|95.91|98.78|95.98|98.84|96.04|98.71|95.91|0
1652215680000|2022-05-10 20:48:00|98.74|95.94|98.81|96.01|98.81|96.01|98.74|95.94|0
1652215690000|2022-05-10 20:48:10|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1652215700000|2022-05-10 20:48:20|98.71|95.91|98.74|95.94|98.74|95.94|98.71|95.91|0
1652215710000|2022-05-10 20:48:30|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1652215720000|2022-05-10 20:48:40|98.88|96.08|98.91|96.11|98.94|96.14|98.88|96.08|0
1652215730000|2022-05-10 20:48:50|98.74|95.94|98.41|95.61|98.81|96.01|98.41|95.61|0
1652215740000|2022-05-10 20:49:00|98.35|95.55|98.35|95.55|98.35|95.55|98.28|95.48|0
1652215750000|2022-05-10 20:49:10|98.22|95.42|98.22|95.42|98.28|95.48|98.15|95.35|0
1652215760000|2022-05-10 20:49:20|98.18|95.38|98.22|95.42|98.28|95.48|98.18|95.38|0
1652215770000|2022-05-10 20:49:30|98.18|95.38|98.38|95.58|98.38|95.58|98.15|95.35|0
1652215780000|2022-05-10 20:49:40|98.35|95.55|98.48|95.68|98.55|95.75|98.31|95.51|0
1652215790000|2022-05-10 20:49:50|98.41|95.61|98.64|95.84|98.64|95.84|98.41|95.61|0
1652215800000|2022-05-10 20:50:00|98.68|95.88|98.68|95.88|98.68|95.88|98.55|95.75|0
1652215810000|2022-05-10 20:50:10|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1652215820000|2022-05-10 20:50:20|98.68|95.88|98.61|95.81|98.68|95.88|98.61|95.81|0
1652215830000|2022-05-10 20:50:30|98.68|95.88|98.58|95.78|98.68|95.88|98.58|95.78|0
1652215840000|2022-05-10 20:50:40|98.55|95.75|98.55|95.75|98.58|95.78|98.55|95.75|0
1652215850000|2022-05-10 20:50:50|98.48|95.68|98.61|95.81|98.61|95.81|98.48|95.68|0
1652215860000|2022-05-10 20:51:00|98.51|95.71|98.68|95.88|98.68|95.88|98.51|95.71|0
1652215870000|2022-05-10 20:51:10|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1652215880000|2022-05-10 20:51:20|98.68|95.88|98.71|95.91|98.71|95.91|98.68|95.88|0
1652215890000|2022-05-10 20:51:30|98.61|95.81|98.68|95.88|98.68|95.88|98.61|95.81|0
1652215900000|2022-05-10 20:51:40|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1652215910000|2022-05-10 20:51:50|98.84|96.04|98.81|96.01|98.84|96.04|98.81|96.01|0
1652215920000|2022-05-10 20:52:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652215940000|2022-05-10 20:52:20|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1652215950000|2022-05-10 20:52:30|98.78|95.98|98.88|96.08|98.88|96.08|98.78|95.98|0
1652215960000|2022-05-10 20:52:40|99.14|96.34|99.21|96.41|99.21|96.41|99.14|96.34|0
1652215970000|2022-05-10 20:52:50|99.17|96.37|99.24|96.44|99.24|96.44|99.17|96.37|0
1652215990000|2022-05-10 20:53:10|99.11|96.31|99.21|96.41|99.21|96.41|99.11|96.31|0
1652216000000|2022-05-10 20:53:20|99.17|96.37|99.21|96.41|99.31|96.51|99.17|96.37|0
1652216010000|2022-05-10 20:53:30|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1652216020000|2022-05-10 20:53:40|99.24|96.44|99.24|96.44|99.27|96.47|99.24|96.44|0
1652216030000|2022-05-10 20:53:50|99.31|96.51|99.07|96.27|99.31|96.51|99.07|96.27|0
1652216040000|2022-05-10 20:54:00|98.97|96.17|99.01|96.21|99.01|96.21|98.97|96.17|0
1652216050000|2022-05-10 20:54:10|98.97|96.17|99.01|96.21|99.01|96.21|98.88|96.08|0
1652216060000|2022-05-10 20:54:20|98.94|96.14|98.81|96.01|98.94|96.14|98.81|96.01|0
1652216070000|2022-05-10 20:54:30|98.88|96.08|98.88|96.08|98.88|96.08|98.84|96.04|0
1652216080000|2022-05-10 20:54:40|98.84|96.04|98.94|96.14|98.94|96.14|98.84|96.04|0
1652216090000|2022-05-10 20:54:50|98.97|96.17|98.88|96.08|98.97|96.17|98.88|96.08|0
1652216100000|2022-05-10 20:55:00|98.91|96.11|98.84|96.04|98.94|96.14|98.84|96.04|0
1652216110000|2022-05-10 20:55:10|98.81|96.01|98.77|95.97|98.81|96.01|98.77|95.97|0
1652216120000|2022-05-10 20:55:20|98.68|95.88|98.77|95.97|98.77|95.97|98.68|95.88|0
1652216130000|2022-05-10 20:55:30|98.68|95.88|99.04|96.24|99.04|96.24|98.68|95.88|0
1652216140000|2022-05-10 20:55:40|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1652216150000|2022-05-10 20:55:50|99.04|96.24|99.11|96.31|99.11|96.31|98.97|96.17|0
1652216160000|2022-05-10 20:56:00|99.04|96.24|99.11|96.31|99.11|96.31|99.04|96.24|0
1652216170000|2022-05-10 20:56:10|99.27|96.47|99.3|96.5|99.34|96.54|99.27|96.47|0
1652216180000|2022-05-10 20:56:20|99.27|96.47|99.17|96.37|99.3|96.5|99.17|96.37|0
1652216190000|2022-05-10 20:56:30|99.21|96.41|99.3|96.5|99.3|96.5|99.21|96.41|0
1652216200000|2022-05-10 20:56:40|99.34|96.54|99.17|96.37|99.34|96.54|99.17|96.37|0
1652216210000|2022-05-10 20:56:50|99.14|96.34|99.14|96.34|99.14|96.34|99.07|96.27|0
1652216220000|2022-05-10 20:57:00|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1652216230000|2022-05-10 20:57:10|99.14|96.34|99.47|96.67|99.47|96.67|99.14|96.34|0
1652216240000|2022-05-10 20:57:20|99.41|96.61|99.07|96.27|99.41|96.61|99.07|96.27|0
1652216250000|2022-05-10 20:57:30|99.17|96.37|99.21|96.41|99.21|96.41|99.14|96.34|0
1652216260000|2022-05-10 20:57:40|99.27|96.47|99.24|96.44|99.27|96.47|99.24|96.44|0
1652216270000|2022-05-10 20:57:50|99.3|96.5|99.24|96.44|99.3|96.5|99.24|96.44|0
1652216280000|2022-05-10 20:58:00|99.17|96.37|99.1|96.3|99.17|96.37|99.1|96.3|0
1652216290000|2022-05-10 20:58:10|99.14|96.34|99.21|96.41|99.3|96.5|99.14|96.34|0
1652216300000|2022-05-10 20:58:20|99.07|96.27|99.01|96.21|99.1|96.3|99.01|96.21|0
1652216310000|2022-05-10 20:58:30|98.97|96.17|98.94|96.14|99.01|96.21|98.94|96.14|0
1652216320000|2022-05-10 20:58:40|99.01|96.21|98.97|96.17|99.04|96.24|98.97|96.17|0
1652216330000|2022-05-10 20:58:50|98.84|96.04|98.84|96.04|98.87|96.07|98.84|96.04|0
1652216340000|2022-05-10 20:59:00|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1652216350000|2022-05-10 20:59:10|98.94|96.14|98.87|96.07|99.01|96.21|98.87|96.07|0
1652216360000|2022-05-10 20:59:20|98.94|96.14|98.87|96.07|98.94|96.14|98.87|96.07|0
1652216370000|2022-05-10 20:59:30|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1652216380000|2022-05-10 20:59:40|98.84|96.04|98.81|96.01|98.84|96.04|98.81|96.01|0
1652216390000|2022-05-10 20:59:50|98.77|95.97|98.91|96.11|98.91|96.11|98.77|95.97|0
1652216400000|2022-05-10 21:00:00|98.83|96.03|98.84|96.04|98.84|96.04|98.83|96.03|0
1652216410000|2022-05-10 21:00:10|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1652216420000|2022-05-10 21:00:20|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1652216430000|2022-05-10 21:00:30|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1652216440000|2022-05-10 21:00:40|98.76|95.96|98.89|96.09|98.89|96.09|98.76|95.96|0
1652216450000|2022-05-10 21:00:50|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1652216460000|2022-05-10 21:01:00|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1652216510000|2022-05-10 21:01:50|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1652216530000|2022-05-10 21:02:10|98.79|95.99|98.76|95.96|98.79|95.99|98.76|95.96|0
1652216540000|2022-05-10 21:02:20|98.74|95.94|98.75|95.95|98.75|95.95|98.74|95.94|0
1652216560000|2022-05-10 21:02:40|98.78|95.98|98.77|95.97|98.78|95.98|98.77|95.97|0
1652216570000|2022-05-10 21:02:50|98.79|95.99|98.8|96|98.8|96|98.79|95.99|0
1652216580000|2022-05-10 21:03:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652216590000|2022-05-10 21:03:10|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1652216600000|2022-05-10 21:03:20|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1652216610000|2022-05-10 21:03:30|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1652216620000|2022-05-10 21:03:40|98.94|96.14|98.89|96.09|98.94|96.14|98.89|96.09|0
1652216640000|2022-05-10 21:04:00|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1652216660000|2022-05-10 21:04:20|98.96|96.16|98.82|96.02|98.96|96.16|98.82|96.02|0
1652216670000|2022-05-10 21:04:30|98.81|96.01|98.91|96.11|98.91|96.11|98.81|96.01|0
1652216700000|2022-05-10 21:05:00|98.84|96.04|98.74|95.94|98.84|96.04|98.74|95.94|0
1652216710000|2022-05-10 21:05:10|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1652216720000|2022-05-10 21:05:20|98.96|96.16|98.81|96.01|99.04|96.24|98.81|96.01|0
1652216730000|2022-05-10 21:05:30|98.89|96.09|98.93|96.13|98.93|96.13|98.89|96.09|0
1652216750000|2022-05-10 21:05:50|98.89|96.09|99.01|96.21|99.01|96.21|98.89|96.09|0
1652216760000|2022-05-10 21:06:00|99.02|96.22|98.94|96.14|99.04|96.24|98.94|96.14|0
1652216770000|2022-05-10 21:06:10|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1652216780000|2022-05-10 21:06:20|98.9|96.1|98.91|96.11|98.91|96.11|98.9|96.1|0
1652216790000|2022-05-10 21:06:30|98.9|96.1|98.93|96.13|98.93|96.13|98.9|96.1|0
1652216800000|2022-05-10 21:06:40|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1652216830000|2022-05-10 21:07:10|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1652216870000|2022-05-10 21:07:50|98.87|96.07|98.87|96.07|98.87|96.07|98.87|96.07|0
1652216910000|2022-05-10 21:08:30|98.79|95.99|98.84|96.04|98.84|96.04|98.79|95.99|0
1652216920000|2022-05-10 21:08:40|98.71|95.91|98.84|96.04|98.84|96.04|98.71|95.91|0
1652216940000|2022-05-10 21:09:00|98.83|96.03|98.87|96.07|98.87|96.07|98.83|96.03|0
1652216960000|2022-05-10 21:09:20|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1652216970000|2022-05-10 21:09:30|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1652216980000|2022-05-10 21:09:40|99|96.2|98.82|96.02|99|96.2|98.82|96.02|0
1652216990000|2022-05-10 21:09:50|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1652217010000|2022-05-10 21:10:10|98.87|96.07|98.87|96.07|98.87|96.07|98.87|96.07|0
1652217030000|2022-05-10 21:10:30|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1652217040000|2022-05-10 21:10:40|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1652217120000|2022-05-10 21:12:00|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1652217150000|2022-05-10 21:12:30|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1652217220000|2022-05-10 21:13:40|98.84|96.04|98.83|96.03|98.84|96.04|98.83|96.03|0
1652217230000|2022-05-10 21:13:50|98.84|96.04|98.85|96.05|98.85|96.05|98.84|96.04|0
1652217260000|2022-05-10 21:14:20|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1652217280000|2022-05-10 21:14:40|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1652217290000|2022-05-10 21:14:50|98.79|95.99|98.78|95.98|98.79|95.99|98.78|95.98|0
1652217300000|2022-05-10 21:15:00|98.74|95.94|98.75|95.95|98.75|95.95|98.74|95.94|0
1652217370000|2022-05-10 21:16:10|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1652217380000|2022-05-10 21:16:20|98.88|96.08|98.85|96.05|98.88|96.08|98.85|96.05|0
1652217400000|2022-05-10 21:16:40|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1652217490000|2022-05-10 21:18:10|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652217500000|2022-05-10 21:18:20|98.77|95.97|98.78|95.98|98.78|95.98|98.77|95.97|0
1652217510000|2022-05-10 21:18:30|98.77|95.97|98.78|95.98|98.78|95.98|98.77|95.97|0
1652217520000|2022-05-10 21:18:40|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1652217530000|2022-05-10 21:18:50|98.78|95.98|98.82|96.02|98.82|96.02|98.78|95.98|0
1652217540000|2022-05-10 21:19:00|98.84|96.04|98.95|96.15|98.95|96.15|98.84|96.04|0
1652217570000|2022-05-10 21:19:30|98.84|96.04|98.87|96.07|98.87|96.07|98.84|96.04|0
1652217590000|2022-05-10 21:19:50|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1652217630000|2022-05-10 21:20:30|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1652217720000|2022-05-10 21:22:00|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1652217760000|2022-05-10 21:22:40|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1652217790000|2022-05-10 21:23:10|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1652217800000|2022-05-10 21:23:20|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1652217820000|2022-05-10 21:23:40|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1652217850000|2022-05-10 21:24:10|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1652217880000|2022-05-10 21:24:40|98.93|96.13|98.94|96.14|98.94|96.14|98.93|96.13|0
1652217890000|2022-05-10 21:24:50|98.93|96.13|98.86|96.06|98.93|96.13|98.86|96.06|0
1652217900000|2022-05-10 21:25:00|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1652217920000|2022-05-10 21:25:20|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1652217930000|2022-05-10 21:25:30|98.73|95.93|98.68|95.88|98.73|95.93|98.68|95.88|0
1652217940000|2022-05-10 21:25:40|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1652217950000|2022-05-10 21:25:50|98.8|96|98.85|96.05|98.85|96.05|98.8|96|0
1652217960000|2022-05-10 21:26:00|98.83|96.03|98.82|96.02|98.83|96.03|98.78|95.98|0
1652217980000|2022-05-10 21:26:20|98.79|95.99|98.78|95.98|98.79|95.99|98.78|95.98|0
1652218010000|2022-05-10 21:26:50|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1652218020000|2022-05-10 21:27:00|98.64|95.84|98.61|95.81|98.64|95.84|98.61|95.81|0
1652218040000|2022-05-10 21:27:20|98.75|95.95|98.57|95.77|98.75|95.95|98.57|95.77|0
1652218050000|2022-05-10 21:27:30|98.74|95.94|98.75|95.95|98.75|95.95|98.74|95.94|0
1652218060000|2022-05-10 21:27:40|98.7|95.9|98.61|95.81|98.7|95.9|98.61|95.81|0
1652218110000|2022-05-10 21:28:30|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1652218120000|2022-05-10 21:28:40|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1652218130000|2022-05-10 21:28:50|98.75|95.95|98.61|95.81|98.75|95.95|98.61|95.81|0
1652218140000|2022-05-10 21:29:00|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652218160000|2022-05-10 21:29:20|98.74|95.94|98.75|95.95|98.75|95.95|98.74|95.94|0
1652218190000|2022-05-10 21:29:50|98.8|96|98.8|96|98.8|96|98.8|96|0
1652218200000|2022-05-10 21:30:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652218220000|2022-05-10 21:30:20|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652218230000|2022-05-10 21:30:30|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1652218240000|2022-05-10 21:30:40|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1652218330000|2022-05-10 21:32:10|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1652218340000|2022-05-10 21:32:20|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1652218350000|2022-05-10 21:32:30|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1652218370000|2022-05-10 21:32:50|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652218430000|2022-05-10 21:33:50|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652218470000|2022-05-10 21:34:30|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1652218480000|2022-05-10 21:34:40|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1652218560000|2022-05-10 21:36:00|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1652218580000|2022-05-10 21:36:20|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1652218600000|2022-05-10 21:36:40|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1652218610000|2022-05-10 21:36:50|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1652218630000|2022-05-10 21:37:10|98.7|95.9|98.7|95.9|98.7|95.9|98.6|95.8|0
1652218670000|2022-05-10 21:37:50|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1652218770000|2022-05-10 21:39:30|98.77|95.97|98.69|95.89|98.77|95.97|98.69|95.89|0
1652218800000|2022-05-10 21:40:00|98.7|95.9|98.69|95.89|98.7|95.9|98.69|95.89|0
1652218840000|2022-05-10 21:40:40|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652218850000|2022-05-10 21:40:50|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1652218860000|2022-05-10 21:41:00|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1652218880000|2022-05-10 21:41:20|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652218890000|2022-05-10 21:41:30|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1652218900000|2022-05-10 21:41:40|98.75|95.95|98.77|95.97|98.77|95.97|98.75|95.95|0
1652218920000|2022-05-10 21:42:00|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652218930000|2022-05-10 21:42:10|98.8|96|98.75|95.95|98.8|96|98.75|95.95|0
1652218940000|2022-05-10 21:42:20|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1652219010000|2022-05-10 21:43:30|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1652219020000|2022-05-10 21:43:40|98.8|96|98.8|96|98.8|96|98.8|96|0
1652219030000|2022-05-10 21:43:50|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1652219060000|2022-05-10 21:44:20|98.78|95.98|98.8|96|98.8|96|98.78|95.98|0
1652219130000|2022-05-10 21:45:30|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652219140000|2022-05-10 21:45:40|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1652219150000|2022-05-10 21:45:50|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1652219160000|2022-05-10 21:46:00|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1652219170000|2022-05-10 21:46:10|98.7|95.9|98.71|95.91|98.71|95.91|98.7|95.9|0
1652219210000|2022-05-10 21:46:50|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1652219220000|2022-05-10 21:47:00|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1652219230000|2022-05-10 21:47:10|98.66|95.86|98.66|95.86|98.66|95.86|98.66|95.86|0
1652219250000|2022-05-10 21:47:30|98.61|95.81|98.6|95.8|98.61|95.81|98.6|95.8|0
1652219260000|2022-05-10 21:47:40|98.61|95.81|98.72|95.92|98.72|95.92|98.61|95.81|0
1652219270000|2022-05-10 21:47:50|98.76|95.96|98.65|95.85|98.76|95.96|98.65|95.85|0
1652219280000|2022-05-10 21:48:00|98.71|95.91|98.63|95.83|98.71|95.91|98.63|95.83|0
1652219290000|2022-05-10 21:48:10|98.65|95.85|98.72|95.92|98.72|95.92|98.65|95.85|0
1652219300000|2022-05-10 21:48:20|98.64|95.84|98.72|95.92|98.74|95.94|98.64|95.84|0
1652219350000|2022-05-10 21:49:10|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1652219400000|2022-05-10 21:50:00|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1652219410000|2022-05-10 21:50:10|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1652219430000|2022-05-10 21:50:30|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652219460000|2022-05-10 21:51:00|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1652219500000|2022-05-10 21:51:40|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1652219510000|2022-05-10 21:51:50|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1652219560000|2022-05-10 21:52:40|98.8|96|98.8|96|98.8|96|98.8|96|0
1652219700000|2022-05-10 21:55:00|98.81|96.01|98.82|96.02|98.82|96.02|98.81|96.01|0
1652219720000|2022-05-10 21:55:20|98.8|96|98.8|96|98.8|96|98.8|96|0
1652219750000|2022-05-10 21:55:50|98.81|96.01|98.74|95.94|98.89|96.09|98.74|95.94|0
1652219770000|2022-05-10 21:56:10|98.77|95.97|98.76|95.96|98.77|95.97|98.76|95.96|0
1652219800000|2022-05-10 21:56:40|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652219810000|2022-05-10 21:56:50|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1652219830000|2022-05-10 21:57:10|98.8|96|98.8|96|98.8|96|98.8|96|0
1652219840000|2022-05-10 21:57:20|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1652219850000|2022-05-10 21:57:30|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1652219880000|2022-05-10 21:58:00|98.81|96.01|98.85|96.05|98.85|96.05|98.81|96.01|0
1652219890000|2022-05-10 21:58:10|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1652219920000|2022-05-10 21:58:40|98.87|96.07|98.87|96.07|98.87|96.07|98.87|96.07|0
1652219940000|2022-05-10 21:59:00|98.86|96.06|98.85|96.05|98.86|96.06|98.85|96.05|0
1652219950000|2022-05-10 21:59:10|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1652219960000|2022-05-10 21:59:20|98.85|96.05|98.76|95.96|98.85|96.05|98.76|95.96|0
1652219970000|2022-05-10 21:59:30|98.72|95.92|98.88|96.08|98.88|96.08|98.72|95.92|0
1652219980000|2022-05-10 21:59:40|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1652219990000|2022-05-10 21:59:50|98.72|95.92|98.77|95.97|98.77|95.97|98.72|95.92|0
1652220000000|2022-05-10 22:00:00|98.62|95.82|98.62|95.82|98.75|95.95|98.62|95.82|0
1652220010000|2022-05-10 22:00:10|98.65|95.85|98.36|95.56|98.65|95.85|98.36|95.56|0
1652220020000|2022-05-10 22:00:20|98.29|95.49|98.42|95.62|98.42|95.62|98.29|95.49|0
1652220030000|2022-05-10 22:00:30|98.55|95.75|98.46|95.66|98.62|95.82|98.46|95.66|0
1652220040000|2022-05-10 22:00:40|98.42|95.62|98.52|95.72|98.52|95.72|98.42|95.62|0
1652220050000|2022-05-10 22:00:50|98.65|95.85|98.69|95.89|98.69|95.89|98.65|95.85|0
1652220060000|2022-05-10 22:01:00|98.75|95.95|98.99|96.19|98.99|96.19|98.75|95.95|0
1652220070000|2022-05-10 22:01:10|98.95|96.15|98.79|95.99|99.02|96.22|98.79|95.99|0
1652220080000|2022-05-10 22:01:20|98.72|95.92|98.79|95.99|98.79|95.99|98.72|95.92|0
1652220090000|2022-05-10 22:01:30|98.75|95.95|98.79|95.99|98.85|96.05|98.75|95.95|0
1652220100000|2022-05-10 22:01:40|98.82|96.02|98.79|95.99|98.82|96.02|98.79|95.99|0
1652220110000|2022-05-10 22:01:50|98.72|95.92|98.79|95.99|98.79|95.99|98.72|95.92|0
1652220120000|2022-05-10 22:02:00|98.85|96.05|98.92|96.12|98.92|96.12|98.85|96.05|0
1652220130000|2022-05-10 22:02:10|98.85|96.05|98.79|95.99|98.85|96.05|98.79|95.99|0
1652220140000|2022-05-10 22:02:20|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1652220150000|2022-05-10 22:02:30|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1652220160000|2022-05-10 22:02:40|98.82|96.02|98.95|96.15|98.95|96.15|98.82|96.02|0
1652220170000|2022-05-10 22:02:50|98.92|96.12|98.92|96.12|98.92|96.12|98.88|96.08|0
1652220180000|2022-05-10 22:03:00|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1652220190000|2022-05-10 22:03:10|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1652220210000|2022-05-10 22:03:30|98.75|95.95|98.72|95.92|98.75|95.95|98.72|95.92|0
1652220220000|2022-05-10 22:03:40|98.65|95.85|98.55|95.75|98.65|95.85|98.55|95.75|0
1652220230000|2022-05-10 22:03:50|98.49|95.69|98.49|95.69|98.52|95.72|98.49|95.69|0
1652220240000|2022-05-10 22:04:00|98.55|95.75|98.62|95.82|98.62|95.82|98.55|95.75|0
1652220250000|2022-05-10 22:04:10|98.65|95.85|98.75|95.95|98.75|95.95|98.65|95.85|0
1652220260000|2022-05-10 22:04:20|98.68|95.88|98.55|95.75|98.68|95.88|98.55|95.75|0
1652220270000|2022-05-10 22:04:30|98.49|95.69|98.52|95.72|98.52|95.72|98.49|95.69|0
1652220280000|2022-05-10 22:04:40|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1652220290000|2022-05-10 22:04:50|98.52|95.72|98.45|95.65|98.52|95.72|98.45|95.65|0
1652220300000|2022-05-10 22:05:00|98.55|95.75|98.72|95.92|98.72|95.92|98.55|95.75|0
1652220310000|2022-05-10 22:05:10|98.62|95.82|98.52|95.72|98.62|95.82|98.52|95.72|0
1652220320000|2022-05-10 22:05:20|98.42|95.62|98.39|95.59|98.42|95.62|98.39|95.59|0
1652220330000|2022-05-10 22:05:30|98.32|95.52|98.22|95.42|98.32|95.52|98.22|95.42|0
1652220340000|2022-05-10 22:05:40|98.26|95.46|98.32|95.52|98.32|95.52|98.26|95.46|0
1652220350000|2022-05-10 22:05:50|98.12|95.32|98.09|95.29|98.12|95.32|98.06|95.26|0
1652220360000|2022-05-10 22:06:00|98.12|95.32|98.12|95.32|98.12|95.32|98.06|95.26|0
1652220370000|2022-05-10 22:06:10|98.06|95.26|98.12|95.32|98.12|95.32|98.06|95.26|0
1652220380000|2022-05-10 22:06:20|98.26|95.46|98.22|95.42|98.26|95.46|98.22|95.42|0
1652220390000|2022-05-10 22:06:30|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1652220410000|2022-05-10 22:06:50|98.32|95.52|98.68|95.88|98.72|95.92|98.32|95.52|0
1652220420000|2022-05-10 22:07:00|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1652220430000|2022-05-10 22:07:10|98.78|95.98|98.75|95.95|98.78|95.98|98.75|95.95|0
1652220440000|2022-05-10 22:07:20|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1652220450000|2022-05-10 22:07:30|98.65|95.85|98.68|95.88|98.68|95.88|98.65|95.85|0
1652220460000|2022-05-10 22:07:40|98.55|95.75|98.59|95.79|98.59|95.79|98.55|95.75|0
1652220470000|2022-05-10 22:07:50|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1652220480000|2022-05-10 22:08:00|98.62|95.82|98.48|95.68|98.62|95.82|98.48|95.68|0
1652220490000|2022-05-10 22:08:10|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1652220500000|2022-05-10 22:08:20|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1652220510000|2022-05-10 22:08:30|98.45|95.65|98.52|95.72|98.52|95.72|98.45|95.65|0
1652220530000|2022-05-10 22:08:50|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1652220540000|2022-05-10 22:09:00|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1652220560000|2022-05-10 22:09:20|98.52|95.72|98.48|95.68|98.52|95.72|98.48|95.68|0
1652220570000|2022-05-10 22:09:30|98.55|95.75|98.62|95.82|98.62|95.82|98.55|95.75|0
1652220580000|2022-05-10 22:09:40|98.58|95.78|98.55|95.75|98.58|95.78|98.55|95.75|0
1652220590000|2022-05-10 22:09:50|98.48|95.68|98.42|95.62|98.48|95.68|98.42|95.62|0
1652220600000|2022-05-10 22:10:00|98.52|95.72|98.65|95.85|98.65|95.85|98.52|95.72|0
1652220610000|2022-05-10 22:10:10|98.55|95.75|98.65|95.85|98.65|95.85|98.55|95.75|0
1652220620000|2022-05-10 22:10:20|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1652220630000|2022-05-10 22:10:30|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652220650000|2022-05-10 22:10:50|98.75|95.95|98.72|95.92|98.75|95.95|98.72|95.92|0
1652220660000|2022-05-10 22:11:00|98.65|95.85|98.58|95.78|98.65|95.85|98.58|95.78|0
1652220670000|2022-05-10 22:11:10|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1652220680000|2022-05-10 22:11:20|98.58|95.78|98.58|95.78|98.58|95.78|98.58|95.78|0
1652220700000|2022-05-10 22:11:40|98.52|95.72|98.48|95.68|98.52|95.72|98.48|95.68|0
1652220710000|2022-05-10 22:11:50|98.52|95.72|98.62|95.82|98.62|95.82|98.52|95.72|0
1652220720000|2022-05-10 22:12:00|98.52|95.72|98.55|95.75|98.55|95.75|98.52|95.72|0
1652220730000|2022-05-10 22:12:10|98.65|95.85|98.62|95.82|98.65|95.85|98.62|95.82|0
1652220740000|2022-05-10 22:12:20|98.65|95.85|98.58|95.78|98.65|95.85|98.58|95.78|0
1652220750000|2022-05-10 22:12:30|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1652220760000|2022-05-10 22:12:40|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1652220770000|2022-05-10 22:12:50|98.48|95.68|98.45|95.65|98.48|95.68|98.45|95.65|0
1652220780000|2022-05-10 22:13:00|98.55|95.75|98.25|95.45|98.55|95.75|98.25|95.45|0
1652220790000|2022-05-10 22:13:10|98.29|95.49|98.25|95.45|98.32|95.52|98.25|95.45|0
1652220810000|2022-05-10 22:13:30|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1652220820000|2022-05-10 22:13:40|98.28|95.48|98.25|95.45|98.28|95.48|98.25|95.45|0
1652220830000|2022-05-10 22:13:50|98.19|95.39|98.19|95.39|98.22|95.42|98.19|95.39|0
1652220860000|2022-05-10 22:14:20|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1652220870000|2022-05-10 22:14:30|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1652220880000|2022-05-10 22:14:40|98.28|95.48|98.25|95.45|98.28|95.48|98.25|95.45|0
1652220890000|2022-05-10 22:14:50|98.35|95.55|98.38|95.58|98.38|95.58|98.35|95.55|0
1652220900000|2022-05-10 22:15:00|98.42|95.62|98.61|95.81|98.61|95.81|98.42|95.62|0
1652220910000|2022-05-10 22:15:10|98.65|95.85|98.58|95.78|98.65|95.85|98.58|95.78|0
1652220920000|2022-05-10 22:15:20|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1652220930000|2022-05-10 22:15:30|98.48|95.68|98.48|95.68|98.48|95.68|98.48|95.68|0
1652220940000|2022-05-10 22:15:40|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1652220950000|2022-05-10 22:15:50|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1652220970000|2022-05-10 22:16:10|98.38|95.58|98.32|95.52|98.38|95.58|98.32|95.52|0
1652220990000|2022-05-10 22:16:30|98.28|95.48|98.32|95.52|98.32|95.52|98.28|95.48|0
1652221000000|2022-05-10 22:16:40|98.38|95.58|98.32|95.52|98.38|95.58|98.32|95.52|0
1652221010000|2022-05-10 22:16:50|98.28|95.48|98.25|95.45|98.28|95.48|98.25|95.45|0
1652221020000|2022-05-10 22:17:00|98.28|95.48|98.25|95.45|98.28|95.48|98.25|95.45|0
1652221030000|2022-05-10 22:17:10|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1652221040000|2022-05-10 22:17:20|98.19|95.39|98.25|95.45|98.25|95.45|98.19|95.39|0
1652221050000|2022-05-10 22:17:30|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1652221060000|2022-05-10 22:17:40|98.28|95.48|98.32|95.52|98.32|95.52|98.28|95.48|0
1652221070000|2022-05-10 22:17:50|98.22|95.42|98.19|95.39|98.22|95.42|98.19|95.39|0
1652221080000|2022-05-10 22:18:00|98.28|95.48|98.25|95.45|98.28|95.48|98.25|95.45|0
1652221090000|2022-05-10 22:18:10|98.32|95.52|98.19|95.39|98.32|95.52|98.19|95.39|0
1652221100000|2022-05-10 22:18:20|98.25|95.45|98.28|95.48|98.28|95.48|98.25|95.45|0
1652221110000|2022-05-10 22:18:30|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1652221140000|2022-05-10 22:19:00|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1652221150000|2022-05-10 22:19:10|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1652221160000|2022-05-10 22:19:20|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1652221170000|2022-05-10 22:19:30|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1652221180000|2022-05-10 22:19:40|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1652221200000|2022-05-10 22:20:00|98.41|95.61|98.61|95.81|98.65|95.85|98.41|95.61|0
1652221210000|2022-05-10 22:20:10|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1652221220000|2022-05-10 22:20:20|98.78|95.98|98.91|96.11|98.94|96.14|98.78|95.98|0
1652221230000|2022-05-10 22:20:30|98.81|96.01|98.78|95.98|98.81|96.01|98.78|95.98|0
1652221240000|2022-05-10 22:20:40|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1652221250000|2022-05-10 22:20:50|98.71|95.91|98.68|95.88|98.71|95.91|98.61|95.81|0
1652221260000|2022-05-10 22:21:00|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1652221270000|2022-05-10 22:21:10|98.78|95.98|98.71|95.91|98.78|95.98|98.71|95.91|0
1652221280000|2022-05-10 22:21:20|98.75|95.95|98.78|95.98|98.78|95.98|98.75|95.95|0
1652221290000|2022-05-10 22:21:30|98.81|96.01|98.88|96.08|98.88|96.08|98.81|96.01|0
1652221300000|2022-05-10 22:21:40|98.85|96.05|98.94|96.14|98.94|96.14|98.85|96.05|0
1652221320000|2022-05-10 22:22:00|98.91|96.11|98.74|95.94|98.91|96.11|98.74|95.94|0
1652221330000|2022-05-10 22:22:10|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652221340000|2022-05-10 22:22:20|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1652221350000|2022-05-10 22:22:30|98.85|96.05|98.94|96.14|98.94|96.14|98.85|96.05|0
1652221360000|2022-05-10 22:22:40|98.98|96.18|99.01|96.21|99.04|96.24|98.98|96.18|0
1652221370000|2022-05-10 22:22:50|98.98|96.18|99.01|96.21|99.01|96.21|98.98|96.18|0
1652221380000|2022-05-10 22:23:00|99.04|96.24|98.98|96.18|99.04|96.24|98.98|96.18|0
1652221390000|2022-05-10 22:23:10|99.01|96.21|99.04|96.24|99.04|96.24|99.01|96.21|0
1652221400000|2022-05-10 22:23:20|99.01|96.21|99.01|96.21|99.01|96.21|99.01|96.21|0
1652221410000|2022-05-10 22:23:30|99.04|96.24|98.98|96.18|99.04|96.24|98.98|96.18|0
1652221430000|2022-05-10 22:23:50|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1652221440000|2022-05-10 22:24:00|99.04|96.24|99.11|96.31|99.11|96.31|99.04|96.24|0
1652221450000|2022-05-10 22:24:10|99.08|96.28|99.08|96.28|99.08|96.28|99.08|96.28|0
1652221460000|2022-05-10 22:24:20|99.11|96.31|99.04|96.24|99.11|96.31|99.04|96.24|0
1652221470000|2022-05-10 22:24:30|99.11|96.31|99.01|96.21|99.11|96.31|99.01|96.21|0
1652221480000|2022-05-10 22:24:40|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1652221490000|2022-05-10 22:24:50|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1652221510000|2022-05-10 22:25:10|98.88|96.08|98.91|96.11|98.91|96.11|98.88|96.08|0
1652221520000|2022-05-10 22:25:20|98.98|96.18|98.91|96.11|98.98|96.18|98.91|96.11|0
1652221530000|2022-05-10 22:25:30|98.94|96.14|98.94|96.14|98.94|96.14|98.91|96.11|0
1652221550000|2022-05-10 22:25:50|98.91|96.11|98.84|96.04|98.91|96.11|98.84|96.04|0
1652221560000|2022-05-10 22:26:00|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1652221590000|2022-05-10 22:26:30|98.91|96.11|98.84|96.04|98.91|96.11|98.84|96.04|0
1652221600000|2022-05-10 22:26:40|98.88|96.08|98.91|96.11|98.91|96.11|98.88|96.08|0
1652221620000|2022-05-10 22:27:00|98.84|96.04|98.74|95.94|98.84|96.04|98.74|95.94|0
1652221630000|2022-05-10 22:27:10|98.71|95.91|98.54|95.74|98.71|95.91|98.54|95.74|0
1652221640000|2022-05-10 22:27:20|98.51|95.71|98.51|95.71|98.51|95.71|98.48|95.68|0
1652221650000|2022-05-10 22:27:30|98.48|95.68|98.45|95.65|98.48|95.68|98.45|95.65|0
1652221660000|2022-05-10 22:27:40|98.41|95.61|98.31|95.51|98.41|95.61|98.31|95.51|0
1652221670000|2022-05-10 22:27:50|98.35|95.55|98.31|95.51|98.35|95.55|98.31|95.51|0
1652221680000|2022-05-10 22:28:00|98.28|95.48|98.31|95.51|98.31|95.51|98.28|95.48|0
1652221690000|2022-05-10 22:28:10|98.38|95.58|98.45|95.65|98.45|95.65|98.38|95.58|0
1652221700000|2022-05-10 22:28:20|98.48|95.68|98.45|95.65|98.48|95.68|98.45|95.65|0
1652221710000|2022-05-10 22:28:30|98.38|95.58|98.51|95.71|98.51|95.71|98.38|95.58|0
1652221740000|2022-05-10 22:29:00|98.58|95.78|98.58|95.78|98.58|95.78|98.58|95.78|0
1652221750000|2022-05-10 22:29:10|98.54|95.74|98.58|95.78|98.58|95.78|98.54|95.74|0
1652221780000|2022-05-10 22:29:40|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1652221790000|2022-05-10 22:29:50|98.64|95.84|98.84|96.04|98.87|96.07|98.64|95.84|0
1652221800000|2022-05-10 22:30:00|98.91|96.11|98.98|96.18|99.01|96.21|98.91|96.11|0
1652221820000|2022-05-10 22:30:20|99.04|96.24|99.01|96.21|99.04|96.24|98.98|96.18|0
1652221830000|2022-05-10 22:30:30|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1652221840000|2022-05-10 22:30:40|98.98|96.18|99.01|96.21|99.01|96.21|98.98|96.18|0
1652221850000|2022-05-10 22:30:50|98.98|96.18|99.04|96.24|99.04|96.24|98.98|96.18|0
1652221870000|2022-05-10 22:31:10|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1652221880000|2022-05-10 22:31:20|99.04|96.24|98.91|96.11|99.04|96.24|98.91|96.11|0
1652221890000|2022-05-10 22:31:30|99.01|96.21|98.97|96.17|99.01|96.21|98.97|96.17|0
1652221900000|2022-05-10 22:31:40|99.01|96.21|99.04|96.24|99.07|96.27|99.01|96.21|0
1652221910000|2022-05-10 22:31:50|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1652221920000|2022-05-10 22:32:00|99.11|96.31|99.04|96.24|99.11|96.31|99.04|96.24|0
1652221930000|2022-05-10 22:32:10|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1652221940000|2022-05-10 22:32:20|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1652221960000|2022-05-10 22:32:40|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1652221970000|2022-05-10 22:32:50|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1652221980000|2022-05-10 22:33:00|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1652221990000|2022-05-10 22:33:10|99.01|96.21|99.04|96.24|99.04|96.24|99.01|96.21|0
1652222010000|2022-05-10 22:33:30|99.07|96.27|99.17|96.37|99.17|96.37|99.07|96.27|0
1652222040000|2022-05-10 22:34:00|99.14|96.34|99.11|96.31|99.14|96.34|99.11|96.31|0
1652222060000|2022-05-10 22:34:20|99.14|96.34|99.17|96.37|99.17|96.37|99.14|96.34|0
1652222070000|2022-05-10 22:34:30|99.14|96.34|99.14|96.34|99.14|96.34|99.14|96.34|0
1652222080000|2022-05-10 22:34:40|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1652222090000|2022-05-10 22:34:50|99.24|96.44|99.31|96.51|99.31|96.51|99.24|96.44|0
1652222100000|2022-05-10 22:35:00|99.24|96.44|99.31|96.51|99.31|96.51|99.24|96.44|0
1652222120000|2022-05-10 22:35:20|99.37|96.57|99.24|96.44|99.37|96.57|99.24|96.44|0
1652222140000|2022-05-10 22:35:40|99.27|96.47|99.31|96.51|99.31|96.51|99.27|96.47|0
1652222150000|2022-05-10 22:35:50|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1652222160000|2022-05-10 22:36:00|99.24|96.44|99.24|96.44|99.27|96.47|99.24|96.44|0
1652222170000|2022-05-10 22:36:10|99.2|96.4|99.17|96.37|99.2|96.4|99.17|96.37|0
1652222180000|2022-05-10 22:36:20|99.31|96.51|99.31|96.51|99.31|96.51|99.27|96.47|0
1652222190000|2022-05-10 22:36:30|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1652222200000|2022-05-10 22:36:40|99.31|96.51|99.24|96.44|99.31|96.51|99.24|96.44|0
1652222210000|2022-05-10 22:36:50|99.2|96.4|99.24|96.44|99.24|96.44|99.2|96.4|0
1652222220000|2022-05-10 22:37:00|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1652222230000|2022-05-10 22:37:10|99.3|96.5|99.3|96.5|99.3|96.5|99.3|96.5|0
1652222250000|2022-05-10 22:37:30|99.27|96.47|99.17|96.37|99.27|96.47|99.17|96.37|0
1652222260000|2022-05-10 22:37:40|99.24|96.44|99.24|96.44|99.24|96.44|99.24|96.44|0
1652222280000|2022-05-10 22:38:00|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1652222290000|2022-05-10 22:38:10|99.14|96.34|99.14|96.34|99.14|96.34|99.14|96.34|0
1652222310000|2022-05-10 22:38:30|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1652222320000|2022-05-10 22:38:40|99.2|96.4|99.24|96.44|99.24|96.44|99.2|96.4|0
1652222330000|2022-05-10 22:38:50|99.14|96.34|99.14|96.34|99.14|96.34|99.14|96.34|0
1652222350000|2022-05-10 22:39:10|99.17|96.37|99.24|96.44|99.24|96.44|99.17|96.37|0
1652222360000|2022-05-10 22:39:20|99.3|96.5|99.3|96.5|99.3|96.5|99.3|96.5|0
1652222370000|2022-05-10 22:39:30|99.37|96.57|99.37|96.57|99.37|96.57|99.37|96.57|0
1652222390000|2022-05-10 22:39:50|99.24|96.44|99.24|96.44|99.24|96.44|99.24|96.44|0
1652222400000|2022-05-10 22:40:00|99.37|96.57|99.3|96.5|99.37|96.57|99.3|96.5|0
1652222410000|2022-05-10 22:40:10|99.27|96.47|99.3|96.5|99.3|96.5|99.24|96.44|0
1652222420000|2022-05-10 22:40:20|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1652222430000|2022-05-10 22:40:30|99.37|96.57|99.4|96.6|99.4|96.6|99.37|96.57|0
1652222440000|2022-05-10 22:40:40|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1652222450000|2022-05-10 22:40:50|99.37|96.57|99.4|96.6|99.44|96.64|99.37|96.57|0
1652222460000|2022-05-10 22:41:00|99.37|96.57|99.37|96.57|99.37|96.57|99.37|96.57|0
1652222470000|2022-05-10 22:41:10|99.44|96.64|99.4|96.6|99.44|96.64|99.4|96.6|0
1652222480000|2022-05-10 22:41:20|99.44|96.64|99.37|96.57|99.44|96.64|99.37|96.57|0
1652222490000|2022-05-10 22:41:30|99.5|96.7|99.44|96.64|99.5|96.7|99.44|96.64|0
1652222500000|2022-05-10 22:41:40|99.47|96.67|99.64|96.84|99.64|96.84|99.44|96.64|0
1652222510000|2022-05-10 22:41:50|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1652222520000|2022-05-10 22:42:00|99.53|96.73|99.57|96.77|99.57|96.77|99.53|96.73|0
1652222530000|2022-05-10 22:42:10|99.53|96.73|99.57|96.77|99.57|96.77|99.53|96.73|0
1652222550000|2022-05-10 22:42:30|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1652222560000|2022-05-10 22:42:40|99.53|96.73|99.5|96.7|99.53|96.73|99.5|96.7|0
1652222570000|2022-05-10 22:42:50|99.53|96.73|99.57|96.77|99.57|96.77|99.5|96.7|0
1652222580000|2022-05-10 22:43:00|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1652222590000|2022-05-10 22:43:10|99.4|96.6|99.37|96.57|99.4|96.6|99.37|96.57|0
1652222610000|2022-05-10 22:43:30|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1652222620000|2022-05-10 22:43:40|99.64|96.84|99.64|96.84|99.64|96.84|99.64|96.84|0
1652222630000|2022-05-10 22:43:50|99.57|96.77|99.57|96.77|99.64|96.84|99.57|96.77|0
1652222660000|2022-05-10 22:44:20|99.64|96.84|99.64|96.84|99.64|96.84|99.64|96.84|0
1652222680000|2022-05-10 22:44:40|99.57|96.77|99.6|96.8|99.6|96.8|99.57|96.77|0
1652222690000|2022-05-10 22:44:50|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1652222700000|2022-05-10 22:45:00|99.63|96.83|99.63|96.83|99.63|96.83|99.63|96.83|0
1652222710000|2022-05-10 22:45:10|99.83|97.03|99.67|96.87|99.83|97.03|99.67|96.87|0
1652222720000|2022-05-10 22:45:20|99.7|96.9|99.7|96.9|99.7|96.9|99.7|96.9|0
1652222730000|2022-05-10 22:45:30|99.73|96.93|99.77|96.97|99.77|96.97|99.73|96.93|0
1652222740000|2022-05-10 22:45:40|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1652222750000|2022-05-10 22:45:50|99.9|97.1|99.9|97.1|99.9|97.1|99.9|97.1|0
1652222760000|2022-05-10 22:46:00|99.83|97.03|100.03|97.23|100.03|97.23|99.83|97.03|0
1652222800000|2022-05-10 22:46:40|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1652222810000|2022-05-10 22:46:50|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1652222830000|2022-05-10 22:47:10|100.1|97.3|100.03|97.23|100.1|97.3|100.03|97.23|0
1652222840000|2022-05-10 22:47:20|100.07|97.27|100.1|97.3|100.1|97.3|100.07|97.27|0
1652222850000|2022-05-10 22:47:30|100.07|97.27|100.1|97.3|100.1|97.3|100.07|97.27|0
1652222860000|2022-05-10 22:47:40|100.23|97.43|100.2|97.4|100.23|97.43|100.2|97.4|0
1652222870000|2022-05-10 22:47:50|100.17|97.37|100.23|97.43|100.23|97.43|100.17|97.37|0
1652222880000|2022-05-10 22:48:00|100.2|97.4|100.1|97.3|100.2|97.4|100.1|97.3|0
1652222900000|2022-05-10 22:48:20|100.17|97.37|100.1|97.3|100.17|97.37|100.1|97.3|0
1652222910000|2022-05-10 22:48:30|100.03|97.23|100.1|97.3|100.1|97.3|100.03|97.23|0
1652222920000|2022-05-10 22:48:40|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1652222930000|2022-05-10 22:48:50|100.13|97.33|100.13|97.33|100.17|97.37|100.13|97.33|0
1652222940000|2022-05-10 22:49:00|100.1|97.3|100.03|97.23|100.1|97.3|100.03|97.23|0
1652222950000|2022-05-10 22:49:10|100|97.2|100|97.2|100|97.2|100|97.2|0
1652222960000|2022-05-10 22:49:20|99.87|97.07|99.97|97.17|99.97|97.17|99.87|97.07|0
1652222970000|2022-05-10 22:49:30|100.03|97.23|100|97.2|100.03|97.23|100|97.2|0
1652222980000|2022-05-10 22:49:40|100.03|97.23|100.03|97.23|100.03|97.23|100.03|97.23|0
1652222990000|2022-05-10 22:49:50|100|97.2|100|97.2|100|97.2|100|97.2|0
1652223000000|2022-05-10 22:50:00|100.03|97.23|100.03|97.23|100.03|97.23|100.03|97.23|0
1652223030000|2022-05-10 22:50:30|100.07|97.27|100.03|97.23|100.07|97.27|100.03|97.23|0
1652223040000|2022-05-10 22:50:40|100|97.2|100.03|97.23|100.03|97.23|100|97.2|0
1652223070000|2022-05-10 22:51:10|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1652223080000|2022-05-10 22:51:20|100.13|97.33|100.1|97.3|100.13|97.33|100.1|97.3|0
1652223090000|2022-05-10 22:51:30|100.13|97.33|100.13|97.33|100.17|97.37|100.1|97.3|0
1652223100000|2022-05-10 22:51:40|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1652223120000|2022-05-10 22:52:00|100.1|97.3|100|97.2|100.1|97.3|100|97.2|0
1652223130000|2022-05-10 22:52:10|100.03|97.23|100.03|97.23|100.03|97.23|100.03|97.23|0
1652223150000|2022-05-10 22:52:30|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1652223160000|2022-05-10 22:52:40|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1652223180000|2022-05-10 22:53:00|100.23|97.43|100.23|97.43|100.23|97.43|100.23|97.43|0
1652223200000|2022-05-10 22:53:20|100.17|97.37|100.23|97.43|100.23|97.43|100.17|97.37|0
1652223220000|2022-05-10 22:53:40|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1652223240000|2022-05-10 22:54:00|100.2|97.4|100.23|97.43|100.23|97.43|100.2|97.4|0
1652223250000|2022-05-10 22:54:10|100.3|97.5|100.23|97.43|100.3|97.5|100.23|97.43|0
1652223270000|2022-05-10 22:54:30|100.2|97.4|100.23|97.43|100.23|97.43|100.2|97.4|0
1652223280000|2022-05-10 22:54:40|100.2|97.4|100.23|97.43|100.23|97.43|100.2|97.4|0
1652223290000|2022-05-10 22:54:50|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1652223300000|2022-05-10 22:55:00|100.2|97.4|100.37|97.57|100.37|97.57|100.2|97.4|0
1652223320000|2022-05-10 22:55:20|100.33|97.53|100.3|97.5|100.33|97.53|100.3|97.5|0
1652223330000|2022-05-10 22:55:30|100.33|97.53|100.3|97.5|100.33|97.53|100.3|97.5|0
1652223340000|2022-05-10 22:55:40|100.37|97.57|100.37|97.57|100.37|97.57|100.37|97.57|0
1652223380000|2022-05-10 22:56:20|100.33|97.53|100.3|97.5|100.33|97.53|100.3|97.5|0
1652223390000|2022-05-10 22:56:30|100.23|97.43|100.23|97.43|100.23|97.43|100.23|97.43|0
1652223410000|2022-05-10 22:56:50|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1652223460000|2022-05-10 22:57:40|100.13|97.33|100.16|97.36|100.16|97.36|100.13|97.33|0
1652223470000|2022-05-10 22:57:50|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1652223480000|2022-05-10 22:58:00|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1652223500000|2022-05-10 22:58:20|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1652223520000|2022-05-10 22:58:40|100.03|97.23|100.03|97.23|100.03|97.23|100.03|97.23|0
1652223540000|2022-05-10 22:59:00|100|97.2|99.96|97.16|100|97.2|99.96|97.16|0
1652223550000|2022-05-10 22:59:10|100.03|97.23|100.1|97.3|100.1|97.3|100.03|97.23|0
1652223560000|2022-05-10 22:59:20|100.06|97.26|100.06|97.26|100.06|97.26|100.03|97.23|0
1652223580000|2022-05-10 22:59:40|100.1|97.3|100.03|97.23|100.1|97.3|100.03|97.23|0
1652223600000|2022-05-10 23:00:00|100.06|97.26|99.96|97.16|100.06|97.26|99.96|97.16|0
1652223610000|2022-05-10 23:00:10|99.9|97.1|99.9|97.1|99.9|97.1|99.9|97.1|0
1652223630000|2022-05-10 23:00:30|100.03|97.23|100.03|97.23|100.03|97.23|100.03|97.23|0
1652223650000|2022-05-10 23:00:50|100.13|97.33|100.1|97.3|100.13|97.33|100.1|97.3|0
1652223660000|2022-05-10 23:01:00|100.06|97.26|100.1|97.3|100.1|97.3|100.06|97.26|0
1652223670000|2022-05-10 23:01:10|100.03|97.23|99.9|97.1|100.03|97.23|99.9|97.1|0
1652223680000|2022-05-10 23:01:20|99.96|97.16|99.96|97.16|99.99|97.19|99.96|97.16|0
1652223700000|2022-05-10 23:01:40|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1652223710000|2022-05-10 23:01:50|99.9|97.1|99.9|97.1|99.9|97.1|99.9|97.1|0
1652223720000|2022-05-10 23:02:00|99.83|97.03|99.96|97.16|99.96|97.16|99.76|96.96|0
1652223730000|2022-05-10 23:02:10|100.03|97.23|99.99|97.19|100.03|97.23|99.99|97.19|0
1652223740000|2022-05-10 23:02:20|99.96|97.16|99.9|97.1|99.96|97.16|99.9|97.1|0
1652223750000|2022-05-10 23:02:30|99.96|97.16|99.9|97.1|99.96|97.16|99.9|97.1|0
1652223760000|2022-05-10 23:02:40|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1652223770000|2022-05-10 23:02:50|99.79|96.99|99.76|96.96|99.79|96.99|99.76|96.96|0
1652223780000|2022-05-10 23:03:00|99.79|96.99|99.76|96.96|99.79|96.99|99.76|96.96|0
1652223800000|2022-05-10 23:03:20|99.93|97.13|99.9|97.1|99.93|97.13|99.9|97.1|0
1652223810000|2022-05-10 23:03:30|99.93|97.13|99.9|97.1|99.93|97.13|99.9|97.1|0
1652223820000|2022-05-10 23:03:40|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1652223830000|2022-05-10 23:03:50|99.79|96.99|99.76|96.96|99.79|96.99|99.76|96.96|0
1652223840000|2022-05-10 23:04:00|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1652223860000|2022-05-10 23:04:20|99.9|97.1|99.93|97.13|99.93|97.13|99.9|97.1|0
1652223870000|2022-05-10 23:04:30|99.9|97.1|99.93|97.13|99.93|97.13|99.9|97.1|0
1652223900000|2022-05-10 23:05:00|99.86|97.06|99.86|97.06|99.86|97.06|99.86|97.06|0
1652223910000|2022-05-10 23:05:10|99.79|96.99|99.79|96.99|99.79|96.99|99.79|96.99|0
1652223920000|2022-05-10 23:05:20|99.86|97.06|99.86|97.06|99.86|97.06|99.86|97.06|0
1652223930000|2022-05-10 23:05:30|99.83|97.03|99.79|96.99|99.83|97.03|99.79|96.99|0
1652223940000|2022-05-10 23:05:40|99.76|96.96|99.89|97.09|99.89|97.09|99.76|96.96|0
1652223970000|2022-05-10 23:06:10|99.86|97.06|99.89|97.09|99.89|97.09|99.86|97.06|0
1652223980000|2022-05-10 23:06:20|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1652224000000|2022-05-10 23:06:40|100.09|97.29|100.06|97.26|100.09|97.29|100.06|97.26|0
1652224010000|2022-05-10 23:06:50|100.09|97.29|100.06|97.26|100.09|97.29|100.06|97.26|0
1652224020000|2022-05-10 23:07:00|99.99|97.19|99.99|97.19|99.99|97.19|99.96|97.16|0
1652224030000|2022-05-10 23:07:10|99.96|97.16|99.89|97.09|99.96|97.16|99.89|97.09|0
1652224040000|2022-05-10 23:07:20|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1652224050000|2022-05-10 23:07:30|100.03|97.23|100.03|97.23|100.06|97.26|100.03|97.23|0
1652224070000|2022-05-10 23:07:50|100.23|97.43|100.19|97.39|100.23|97.43|100.19|97.39|0
1652224080000|2022-05-10 23:08:00|100.16|97.36|100.09|97.29|100.16|97.36|100.09|97.29|0
1652224090000|2022-05-10 23:08:10|100.13|97.33|100.13|97.33|100.16|97.36|100.13|97.33|0
1652224100000|2022-05-10 23:08:20|100.16|97.36|100.23|97.43|100.23|97.43|100.16|97.36|0
1652224110000|2022-05-10 23:08:30|100.19|97.39|100.16|97.36|100.19|97.39|100.16|97.36|0
1652224130000|2022-05-10 23:08:50|100.29|97.49|100.29|97.49|100.29|97.49|100.16|97.36|0
1652224140000|2022-05-10 23:09:00|100.23|97.43|100.36|97.56|100.36|97.56|100.23|97.43|0
1652224150000|2022-05-10 23:09:10|100.33|97.53|100.29|97.49|100.33|97.53|100.29|97.49|0
1652224160000|2022-05-10 23:09:20|100.36|97.56|100.33|97.53|100.36|97.56|100.29|97.49|0
1652224170000|2022-05-10 23:09:30|100.36|97.56|100.43|97.63|100.43|97.63|100.36|97.56|0
1652224180000|2022-05-10 23:09:40|100.46|97.66|100.43|97.63|100.46|97.66|100.43|97.63|0
1652224190000|2022-05-10 23:09:50|100.46|97.66|100.36|97.56|100.46|97.66|100.36|97.56|0
1652224200000|2022-05-10 23:10:00|100.33|97.53|100.5|97.7|100.5|97.7|100.33|97.53|0
1652224210000|2022-05-10 23:10:10|100.43|97.63|100.43|97.63|100.43|97.63|100.39|97.59|0
1652224220000|2022-05-10 23:10:20|100.46|97.66|100.46|97.66|100.56|97.76|100.46|97.66|0
1652224230000|2022-05-10 23:10:30|100.49|97.69|100.46|97.66|100.49|97.69|100.43|97.63|0
1652224240000|2022-05-10 23:10:40|100.56|97.76|100.59|97.79|100.63|97.83|100.56|97.76|0
1652224250000|2022-05-10 23:10:50|100.56|97.76|100.49|97.69|100.56|97.76|100.49|97.69|0
1652224260000|2022-05-10 23:11:00|100.46|97.66|100.36|97.56|100.46|97.66|100.36|97.56|0
1652224270000|2022-05-10 23:11:10|100.33|97.53|100.33|97.53|100.33|97.53|100.29|97.49|0
1652224280000|2022-05-10 23:11:20|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1652224290000|2022-05-10 23:11:30|100.29|97.49|100.29|97.49|100.29|97.49|100.29|97.49|0
1652224300000|2022-05-10 23:11:40|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1652224320000|2022-05-10 23:12:00|100.33|97.53|100.33|97.53|100.33|97.53|100.33|97.53|0
1652224330000|2022-05-10 23:12:10|100.36|97.56|100.29|97.49|100.36|97.56|100.29|97.49|0
1652224340000|2022-05-10 23:12:20|100.33|97.53|100.33|97.53|100.33|97.53|100.33|97.53|0
1652224350000|2022-05-10 23:12:30|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1652224370000|2022-05-10 23:12:50|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1652224380000|2022-05-10 23:13:00|100.39|97.59|100.36|97.56|100.39|97.59|100.36|97.56|0
1652224390000|2022-05-10 23:13:10|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1652224400000|2022-05-10 23:13:20|100.43|97.63|100.36|97.56|100.43|97.63|100.36|97.56|0
1652224410000|2022-05-10 23:13:30|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1652224420000|2022-05-10 23:13:40|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1652224430000|2022-05-10 23:13:50|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1652224460000|2022-05-10 23:14:20|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1652224470000|2022-05-10 23:14:30|100.32|97.52|100.32|97.52|100.32|97.52|100.32|97.52|0
1652224480000|2022-05-10 23:14:40|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1652224490000|2022-05-10 23:14:50|100.23|97.43|100.29|97.49|100.29|97.49|100.23|97.43|0
1652224500000|2022-05-10 23:15:00|100.23|97.43|100.23|97.43|100.23|97.43|100.23|97.43|0
1652224520000|2022-05-10 23:15:20|100.16|97.36|100.19|97.39|100.19|97.39|100.16|97.36|0
1652224530000|2022-05-10 23:15:30|100.16|97.36|100.16|97.36|100.23|97.43|100.16|97.36|0
1652224540000|2022-05-10 23:15:40|100.12|97.32|100.09|97.29|100.12|97.32|100.09|97.29|0
1652224550000|2022-05-10 23:15:50|100.06|97.26|100.02|97.22|100.06|97.26|100.02|97.22|0
1652224570000|2022-05-10 23:16:10|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1652224580000|2022-05-10 23:16:20|100.06|97.26|100.02|97.22|100.06|97.26|100.02|97.22|0
1652224600000|2022-05-10 23:16:40|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1652224610000|2022-05-10 23:16:50|99.96|97.16|99.89|97.09|99.96|97.16|99.89|97.09|0
1652224620000|2022-05-10 23:17:00|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1652224630000|2022-05-10 23:17:10|99.92|97.12|99.89|97.09|99.92|97.12|99.89|97.09|0
1652224640000|2022-05-10 23:17:20|99.96|97.16|99.96|97.16|99.99|97.19|99.96|97.16|0
1652224650000|2022-05-10 23:17:30|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1652224660000|2022-05-10 23:17:40|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1652224670000|2022-05-10 23:17:50|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1652224680000|2022-05-10 23:18:00|99.89|97.09|99.82|97.02|99.89|97.09|99.82|97.02|0
1652224690000|2022-05-10 23:18:10|99.79|96.99|99.82|97.02|99.86|97.06|99.79|96.99|0
1652224700000|2022-05-10 23:18:20|99.89|97.09|99.92|97.12|99.92|97.12|99.89|97.09|0
1652224710000|2022-05-10 23:18:30|99.96|97.16|99.92|97.12|99.96|97.16|99.92|97.12|0
1652224720000|2022-05-10 23:18:40|99.82|97.02|99.82|97.02|99.86|97.06|99.82|97.02|0
1652224730000|2022-05-10 23:18:50|99.79|96.99|99.82|97.02|99.82|97.02|99.79|96.99|0
1652224740000|2022-05-10 23:19:00|99.89|97.09|99.89|97.09|99.89|97.09|99.86|97.06|0
1652224750000|2022-05-10 23:19:10|99.86|97.06|99.86|97.06|99.86|97.06|99.86|97.06|0
1652224760000|2022-05-10 23:19:20|99.89|97.09|99.86|97.06|99.89|97.09|99.86|97.06|0
1652224770000|2022-05-10 23:19:30|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1652224790000|2022-05-10 23:19:50|99.86|97.06|99.86|97.06|99.86|97.06|99.86|97.06|0
1652224800000|2022-05-10 23:20:00|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1652224830000|2022-05-10 23:20:30|99.79|96.99|99.82|97.02|99.82|97.02|99.79|96.99|0
1652224860000|2022-05-10 23:21:00|99.79|96.99|99.76|96.96|99.79|96.99|99.76|96.96|0
1652224890000|2022-05-10 23:21:30|99.79|96.99|99.79|96.99|99.79|96.99|99.76|96.96|0
1652224900000|2022-05-10 23:21:40|99.76|96.96|99.79|96.99|99.79|96.99|99.76|96.96|0
1652224910000|2022-05-10 23:21:50|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1652224950000|2022-05-10 23:22:30|99.79|96.99|99.79|96.99|99.79|96.99|99.79|96.99|0
1652224960000|2022-05-10 23:22:40|99.82|97.02|99.82|97.02|99.82|97.02|99.76|96.96|0
1652224970000|2022-05-10 23:22:50|99.79|96.99|99.76|96.96|99.79|96.99|99.76|96.96|0
1652225000000|2022-05-10 23:23:20|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1652225040000|2022-05-10 23:24:00|99.79|96.99|99.75|96.95|99.82|97.02|99.75|96.95|0
1652225060000|2022-05-10 23:24:20|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1652225080000|2022-05-10 23:24:40|99.79|96.99|99.82|97.02|99.82|97.02|99.79|96.99|0
1652225100000|2022-05-10 23:25:00|99.85|97.05|99.85|97.05|99.85|97.05|99.85|97.05|0
1652225110000|2022-05-10 23:25:10|99.89|97.09|99.92|97.12|99.92|97.12|99.89|97.09|0
1652225120000|2022-05-10 23:25:20|99.95|97.15|100.02|97.22|100.05|97.25|99.95|97.15|0
1652225130000|2022-05-10 23:25:30|99.95|97.15|99.99|97.19|99.99|97.19|99.95|97.15|0
1652225140000|2022-05-10 23:25:40|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1652225150000|2022-05-10 23:25:50|99.99|97.19|99.92|97.12|99.99|97.19|99.92|97.12|0
1652225160000|2022-05-10 23:26:00|99.89|97.09|99.89|97.09|99.89|97.09|99.89|97.09|0
1652225170000|2022-05-10 23:26:10|99.95|97.15|99.95|97.15|99.95|97.15|99.95|97.15|0
1652225190000|2022-05-10 23:26:30|99.99|97.19|100.02|97.22|100.02|97.22|99.99|97.19|0
1652225200000|2022-05-10 23:26:40|99.99|97.19|100.02|97.22|100.02|97.22|99.99|97.19|0
1652225220000|2022-05-10 23:27:00|99.99|97.19|100.02|97.22|100.02|97.22|99.99|97.19|0
1652225250000|2022-05-10 23:27:30|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1652225260000|2022-05-10 23:27:40|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1652225270000|2022-05-10 23:27:50|99.95|97.15|99.95|97.15|99.95|97.15|99.95|97.15|0
1652225400000|2022-05-10 23:30:00|100.02|97.22|99.95|97.15|100.02|97.22|99.95|97.15|0
1652225410000|2022-05-10 23:30:10|99.99|97.19|99.95|97.15|99.99|97.19|99.95|97.15|0
1652225430000|2022-05-10 23:30:30|100.02|97.22|100.05|97.25|100.05|97.25|100.02|97.22|0
1652225440000|2022-05-10 23:30:40|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1652225450000|2022-05-10 23:30:50|100.05|97.25|100.09|97.29|100.09|97.29|100.05|97.25|0
1652225490000|2022-05-10 23:31:30|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1652225510000|2022-05-10 23:31:50|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1652225520000|2022-05-10 23:32:00|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1652225530000|2022-05-10 23:32:10|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1652225560000|2022-05-10 23:32:40|100.12|97.32|100.12|97.32|100.12|97.32|100.12|97.32|0
1652225570000|2022-05-10 23:32:50|100.09|97.29|99.75|96.95|100.09|97.29|99.75|96.95|0
1652225580000|2022-05-10 23:33:00|99.29|96.49|99.55|96.75|99.55|96.75|99.29|96.49|0
1652225590000|2022-05-10 23:33:10|99.42|96.62|99.29|96.49|99.42|96.62|99.29|96.49|0
1652225600000|2022-05-10 23:33:20|99.22|96.42|99.09|96.29|99.22|96.42|99.09|96.29|0
1652225610000|2022-05-10 23:33:30|99.02|96.22|98.95|96.15|99.02|96.22|98.89|96.09|0
1652225620000|2022-05-10 23:33:40|99.02|96.22|99.05|96.25|99.09|96.29|99.02|96.22|0
1652225630000|2022-05-10 23:33:50|98.99|96.19|98.99|96.19|98.99|96.19|98.95|96.15|0
1652225640000|2022-05-10 23:34:00|98.92|96.12|98.72|95.92|98.92|96.12|98.72|95.92|0
1652225650000|2022-05-10 23:34:10|98.69|95.89|98.75|95.95|98.82|96.02|98.69|95.89|0
1652225660000|2022-05-10 23:34:20|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1652225670000|2022-05-10 23:34:30|98.75|95.95|98.69|95.89|98.75|95.95|98.69|95.89|0
1652225680000|2022-05-10 23:34:40|98.72|95.92|98.82|96.02|98.82|96.02|98.69|95.89|0
1652225690000|2022-05-10 23:34:50|98.89|96.09|98.95|96.15|98.99|96.19|98.89|96.09|0
1652225700000|2022-05-10 23:35:00|98.89|96.09|98.95|96.15|98.95|96.15|98.89|96.09|0
1652225710000|2022-05-10 23:35:10|98.99|96.19|99.02|96.22|99.02|96.22|98.99|96.19|0
1652225720000|2022-05-10 23:35:20|99.18|96.38|99.09|96.29|99.22|96.42|99.09|96.29|0
1652225730000|2022-05-10 23:35:30|98.98|96.18|99.15|96.35|99.15|96.35|98.98|96.18|0
1652225740000|2022-05-10 23:35:40|99.18|96.38|99.22|96.42|99.22|96.42|99.18|96.38|0
1652225750000|2022-05-10 23:35:50|99.35|96.55|99.45|96.65|99.45|96.65|99.35|96.55|0
1652225760000|2022-05-10 23:36:00|99.38|96.58|99.28|96.48|99.38|96.58|99.28|96.48|0
1652225770000|2022-05-10 23:36:10|99.25|96.45|99.22|96.42|99.25|96.45|99.22|96.42|0
1652225780000|2022-05-10 23:36:20|99.25|96.45|99.32|96.52|99.32|96.52|99.25|96.45|0
1652225790000|2022-05-10 23:36:30|99.28|96.48|99.22|96.42|99.28|96.48|99.22|96.42|0
1652225800000|2022-05-10 23:36:40|99.09|96.29|99.09|96.29|99.09|96.29|99.09|96.29|0
1652225810000|2022-05-10 23:36:50|99.12|96.32|99.15|96.35|99.15|96.35|99.12|96.32|0
1652225820000|2022-05-10 23:37:00|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1652225830000|2022-05-10 23:37:10|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1652225860000|2022-05-10 23:37:40|99.08|96.28|99.08|96.28|99.08|96.28|99.08|96.28|0
1652225870000|2022-05-10 23:37:50|98.98|96.18|99.02|96.22|99.02|96.22|98.98|96.18|0
1652225880000|2022-05-10 23:38:00|98.95|96.15|98.89|96.09|98.95|96.15|98.89|96.09|0
1652225890000|2022-05-10 23:38:10|98.92|96.12|98.89|96.09|98.92|96.12|98.89|96.09|0
1652225900000|2022-05-10 23:38:20|98.82|96.02|98.89|96.09|98.92|96.12|98.82|96.02|0
1652225910000|2022-05-10 23:38:30|98.82|96.02|98.62|95.82|98.82|96.02|98.62|95.82|0
1652225920000|2022-05-10 23:38:40|98.55|95.75|98.42|95.62|98.55|95.75|98.42|95.62|0
1652225930000|2022-05-10 23:38:50|98.36|95.56|98.42|95.62|98.42|95.62|98.36|95.56|0
1652225940000|2022-05-10 23:39:00|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1652225950000|2022-05-10 23:39:10|98.49|95.69|98.62|95.82|98.62|95.82|98.49|95.69|0
1652225960000|2022-05-10 23:39:20|98.69|95.89|98.75|95.95|98.75|95.95|98.69|95.89|0
1652225970000|2022-05-10 23:39:30|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1652225980000|2022-05-10 23:39:40|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1652226000000|2022-05-10 23:40:00|98.69|95.89|98.72|95.92|98.72|95.92|98.69|95.89|0
1652226010000|2022-05-10 23:40:10|98.75|95.95|98.69|95.89|98.75|95.95|98.69|95.89|0
1652226020000|2022-05-10 23:40:20|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1652226030000|2022-05-10 23:40:30|98.65|95.85|98.55|95.75|98.65|95.85|98.55|95.75|0
1652226040000|2022-05-10 23:40:40|98.52|95.72|98.42|95.62|98.52|95.72|98.42|95.62|0
1652226060000|2022-05-10 23:41:00|98.36|95.56|98.29|95.49|98.36|95.56|98.29|95.49|0
1652226070000|2022-05-10 23:41:10|98.22|95.42|98.55|95.75|98.55|95.75|98.22|95.42|0
1652226080000|2022-05-10 23:41:20|98.52|95.72|98.55|95.75|98.55|95.75|98.42|95.62|0
1652226100000|2022-05-10 23:41:40|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1652226110000|2022-05-10 23:41:50|98.69|95.89|98.75|95.95|98.75|95.95|98.69|95.89|0
1652226120000|2022-05-10 23:42:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652226130000|2022-05-10 23:42:10|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1652226140000|2022-05-10 23:42:20|98.85|96.05|98.85|96.05|98.88|96.08|98.85|96.05|0
1652226150000|2022-05-10 23:42:30|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1652226160000|2022-05-10 23:42:40|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1652226170000|2022-05-10 23:42:50|98.75|95.95|98.75|95.95|98.75|95.95|98.69|95.89|0
1652226180000|2022-05-10 23:43:00|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1652226190000|2022-05-10 23:43:10|98.88|96.08|98.88|96.08|99.02|96.22|98.88|96.08|0
1652226200000|2022-05-10 23:43:20|98.82|96.02|98.88|96.08|98.88|96.08|98.82|96.02|0
1652226220000|2022-05-10 23:43:40|98.92|96.12|98.88|96.08|98.92|96.12|98.88|96.08|0
1652226240000|2022-05-10 23:44:00|98.92|96.12|98.88|96.08|98.92|96.12|98.88|96.08|0
1652226250000|2022-05-10 23:44:10|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1652226260000|2022-05-10 23:44:20|98.85|96.05|98.88|96.08|98.88|96.08|98.85|96.05|0
1652226270000|2022-05-10 23:44:30|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1652226300000|2022-05-10 23:45:00|98.72|95.92|98.68|95.88|98.75|95.95|98.68|95.88|0
1652226310000|2022-05-10 23:45:10|98.65|95.85|98.65|95.85|98.68|95.88|98.65|95.85|0
1652226320000|2022-05-10 23:45:20|98.62|95.82|98.45|95.65|98.62|95.82|98.42|95.62|0
1652226330000|2022-05-10 23:45:30|98.42|95.62|98.42|95.62|98.42|95.62|98.39|95.59|0
1652226350000|2022-05-10 23:45:50|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1652226360000|2022-05-10 23:46:00|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1652226370000|2022-05-10 23:46:10|98.45|95.65|98.42|95.62|98.45|95.65|98.42|95.62|0
1652226380000|2022-05-10 23:46:20|98.35|95.55|98.35|95.55|98.35|95.55|98.29|95.49|0
1652226390000|2022-05-10 23:46:30|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1652226400000|2022-05-10 23:46:40|98.29|95.49|98.39|95.59|98.42|95.62|98.29|95.49|0
1652226410000|2022-05-10 23:46:50|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1652226420000|2022-05-10 23:47:00|98.39|95.59|98.42|95.62|98.42|95.62|98.39|95.59|0
1652226430000|2022-05-10 23:47:10|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1652226440000|2022-05-10 23:47:20|98.29|95.49|98.49|95.69|98.49|95.69|98.29|95.49|0
1652226450000|2022-05-10 23:47:30|98.58|95.78|98.55|95.75|98.62|95.82|98.55|95.75|0
1652226460000|2022-05-10 23:47:40|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1652226470000|2022-05-10 23:47:50|98.49|95.69|98.55|95.75|98.55|95.75|98.49|95.69|0
1652226480000|2022-05-10 23:48:00|98.58|95.78|98.62|95.82|98.62|95.82|98.58|95.78|0
1652226490000|2022-05-10 23:48:10|98.78|95.98|98.75|95.95|98.82|96.02|98.75|95.95|0
1652226500000|2022-05-10 23:48:20|98.78|95.98|98.75|95.95|98.78|95.98|98.75|95.95|0
1652226510000|2022-05-10 23:48:30|98.68|95.88|98.75|95.95|98.75|95.95|98.68|95.88|0
1652226530000|2022-05-10 23:48:50|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1652226540000|2022-05-10 23:49:00|98.72|95.92|98.68|95.88|98.72|95.92|98.68|95.88|0
1652226550000|2022-05-10 23:49:10|98.62|95.82|98.55|95.75|98.62|95.82|98.55|95.75|0
1652226560000|2022-05-10 23:49:20|98.49|95.69|98.42|95.62|98.49|95.69|98.42|95.62|0
1652226570000|2022-05-10 23:49:30|98.45|95.65|98.35|95.55|98.45|95.65|98.35|95.55|0
1652226580000|2022-05-10 23:49:40|98.29|95.49|98.25|95.45|98.32|95.52|98.25|95.45|0
1652226590000|2022-05-10 23:49:50|98.29|95.49|98.25|95.45|98.32|95.52|98.25|95.45|0
1652226600000|2022-05-10 23:50:00|98.29|95.49|98.35|95.55|98.35|95.55|98.29|95.49|0
1652226610000|2022-05-10 23:50:10|98.42|95.62|98.35|95.55|98.42|95.62|98.32|95.52|0
1652226620000|2022-05-10 23:50:20|98.29|95.49|98.22|95.42|98.29|95.49|98.22|95.42|0
1652226630000|2022-05-10 23:50:30|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1652226640000|2022-05-10 23:50:40|98.19|95.39|98.15|95.35|98.19|95.39|98.15|95.35|0
1652226650000|2022-05-10 23:50:50|98.22|95.42|98.29|95.49|98.29|95.49|98.22|95.42|0
1652226660000|2022-05-10 23:51:00|98.35|95.55|98.15|95.35|98.35|95.55|98.15|95.35|0
1652226670000|2022-05-10 23:51:10|98.19|95.39|98.22|95.42|98.22|95.42|98.19|95.39|0
1652226680000|2022-05-10 23:51:20|98.25|95.45|98.15|95.35|98.25|95.45|98.15|95.35|0
1652226700000|2022-05-10 23:51:40|98.19|95.39|98.15|95.35|98.19|95.39|98.15|95.35|0
1652226710000|2022-05-10 23:51:50|98.19|95.39|98.15|95.35|98.19|95.39|98.15|95.35|0
1652226720000|2022-05-10 23:52:00|98.19|95.39|98.22|95.42|98.25|95.45|98.19|95.39|0
1652226730000|2022-05-10 23:52:10|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1652226740000|2022-05-10 23:52:20|98.22|95.42|98.25|95.45|98.25|95.45|98.22|95.42|0
1652226750000|2022-05-10 23:52:30|98.32|95.52|98.45|95.65|98.45|95.65|98.32|95.52|0
1652226760000|2022-05-10 23:52:40|98.38|95.58|98.42|95.62|98.42|95.62|98.38|95.58|0
1652226770000|2022-05-10 23:52:50|98.45|95.65|98.32|95.52|98.45|95.65|98.32|95.52|0
1652226780000|2022-05-10 23:53:00|98.29|95.49|98.22|95.42|98.29|95.49|98.22|95.42|0
1652226790000|2022-05-10 23:53:10|98.25|95.45|98.22|95.42|98.25|95.45|98.22|95.42|0
1652226800000|2022-05-10 23:53:20|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1652226810000|2022-05-10 23:53:30|98.29|95.49|98.35|95.55|98.35|95.55|98.29|95.49|0
1652226820000|2022-05-10 23:53:40|98.32|95.52|98.29|95.49|98.32|95.52|98.29|95.49|0
1652226830000|2022-05-10 23:53:50|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1652226840000|2022-05-10 23:54:00|98.25|95.45|98.29|95.49|98.29|95.49|98.25|95.45|0
1652226870000|2022-05-10 23:54:30|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1652226880000|2022-05-10 23:54:40|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1652226890000|2022-05-10 23:54:50|98.22|95.42|98.15|95.35|98.22|95.42|98.15|95.35|0
1652226900000|2022-05-10 23:55:00|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1652226920000|2022-05-10 23:55:20|98.18|95.38|98.15|95.35|98.18|95.38|98.15|95.35|0
1652226930000|2022-05-10 23:55:30|97.63|94.83|97.89|95.09|97.89|95.09|97.63|94.83|0
1652226940000|2022-05-10 23:55:40|97.76|94.96|97.63|94.83|97.76|94.96|97.63|94.83|0
1652226950000|2022-05-10 23:55:50|97.46|94.66|97.56|94.76|97.63|94.83|97.46|94.66|0
1652226960000|2022-05-10 23:56:00|97.63|94.83|97.76|94.96|97.79|94.99|97.63|94.83|0
1652226970000|2022-05-10 23:56:10|97.92|95.12|97.89|95.09|97.92|95.12|97.89|95.09|0
1652227000000|2022-05-10 23:56:40|97.95|95.15|98.02|95.22|98.05|95.25|97.95|95.15|0
1652227010000|2022-05-10 23:56:50|98.09|95.29|98.09|95.29|98.09|95.29|98.09|95.29|0
1652227020000|2022-05-10 23:57:00|98.02|95.22|98.05|95.25|98.05|95.25|98.02|95.22|0
1652227030000|2022-05-10 23:57:10|98.15|95.35|98.22|95.42|98.22|95.42|98.15|95.35|0
1652227040000|2022-05-10 23:57:20|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1652227050000|2022-05-10 23:57:30|98.35|95.55|98.51|95.71|98.55|95.75|98.35|95.55|0
1652227060000|2022-05-10 23:57:40|98.48|95.68|98.51|95.71|98.51|95.71|98.48|95.68|0
1652227070000|2022-05-10 23:57:50|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1652227080000|2022-05-10 23:58:00|98.75|95.95|98.88|96.08|98.88|96.08|98.75|95.95|0
1652227090000|2022-05-10 23:58:10|98.75|95.95|98.71|95.91|98.78|95.98|98.71|95.91|0
1652227100000|2022-05-10 23:58:20|98.68|95.88|98.71|95.91|98.75|95.95|98.68|95.88|0
1652227110000|2022-05-10 23:58:30|98.75|95.95|98.81|96.01|98.81|96.01|98.75|95.95|0
1652227120000|2022-05-10 23:58:40|98.84|96.04|98.88|96.08|98.88|96.08|98.81|96.01|0
1652227130000|2022-05-10 23:58:50|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1652227140000|2022-05-10 23:59:00|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1652227150000|2022-05-10 23:59:10|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1652227160000|2022-05-10 23:59:20|98.78|95.98|98.81|96.01|98.81|96.01|98.78|95.98|0
1652227180000|2022-05-10 23:59:40|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1652227200000|2022-05-11 00:00:00|98.81|96.01|98.61|95.81|98.81|96.01|98.61|95.81|0
1652227210000|2022-05-11 00:00:10|98.51|95.71|98.42|95.62|98.51|95.71|98.42|95.62|0
1652227220000|2022-05-11 00:00:20|98.45|95.65|98.55|95.75|98.55|95.75|98.42|95.62|0
1652227230000|2022-05-11 00:00:30|98.48|95.68|98.48|95.68|98.48|95.68|98.48|95.68|0
1652227240000|2022-05-11 00:00:40|98.42|95.62|98.55|95.75|98.55|95.75|98.42|95.62|0
1652227250000|2022-05-11 00:00:50|98.48|95.68|98.35|95.55|98.48|95.68|98.35|95.55|0
1652227260000|2022-05-11 00:01:00|98.22|95.42|98.05|95.25|98.22|95.42|98.05|95.25|0
1652227270000|2022-05-11 00:01:10|98.02|95.22|97.98|95.18|98.02|95.22|97.98|95.18|0
1652227280000|2022-05-11 00:01:20|97.95|95.15|97.92|95.12|97.95|95.15|97.92|95.12|0
1652227290000|2022-05-11 00:01:30|97.85|95.05|97.89|95.09|97.89|95.09|97.82|95.02|0
1652227300000|2022-05-11 00:01:40|98.02|95.22|98.08|95.28|98.08|95.28|98.02|95.22|0
1652227310000|2022-05-11 00:01:50|98.02|95.22|98.05|95.25|98.08|95.28|98.02|95.22|0
1652227320000|2022-05-11 00:02:00|98.02|95.22|98.18|95.38|98.18|95.38|98.02|95.22|0
1652227330000|2022-05-11 00:02:10|98.22|95.42|98.25|95.45|98.25|95.45|98.22|95.42|0
1652227340000|2022-05-11 00:02:20|98.28|95.48|98.15|95.35|98.28|95.48|98.15|95.35|0
1652227350000|2022-05-11 00:02:30|98.22|95.42|98.35|95.55|98.35|95.55|98.22|95.42|0
1652227360000|2022-05-11 00:02:40|98.28|95.48|98.22|95.42|98.28|95.48|98.22|95.42|0
1652227370000|2022-05-11 00:02:50|98.12|95.32|98.35|95.55|98.35|95.55|98.12|95.32|0
1652227380000|2022-05-11 00:03:00|98.28|95.48|98.05|95.25|98.28|95.48|98.05|95.25|0
1652227390000|2022-05-11 00:03:10|97.98|95.18|98.25|95.45|98.25|95.45|97.98|95.18|0
1652227400000|2022-05-11 00:03:20|98.28|95.48|98.31|95.51|98.31|95.51|98.22|95.42|0
1652227410000|2022-05-11 00:03:30|98.35|95.55|98.38|95.58|98.38|95.58|98.35|95.55|0
1652227420000|2022-05-11 00:03:40|98.35|95.55|98.31|95.51|98.35|95.55|98.31|95.51|0
1652227430000|2022-05-11 00:03:50|98.28|95.48|98.28|95.48|98.35|95.55|98.28|95.48|0
1652227440000|2022-05-11 00:04:00|98.31|95.51|98.22|95.42|98.31|95.51|98.18|95.38|0
1652227450000|2022-05-11 00:04:10|98.35|95.55|98.48|95.68|98.48|95.68|98.35|95.55|0
1652227460000|2022-05-11 00:04:20|98.58|95.78|98.51|95.71|98.58|95.78|98.48|95.68|0
1652227470000|2022-05-11 00:04:30|98.61|95.81|98.51|95.71|98.61|95.81|98.48|95.68|0
1652227480000|2022-05-11 00:04:40|98.58|95.78|98.68|95.88|98.68|95.88|98.58|95.78|0
1652227490000|2022-05-11 00:04:50|98.74|95.94|98.64|95.84|98.74|95.94|98.64|95.84|0
1652227500000|2022-05-11 00:05:00|98.74|95.94|98.61|95.81|98.74|95.94|98.61|95.81|0
1652227510000|2022-05-11 00:05:10|98.64|95.84|99.04|96.24|99.04|96.24|98.64|95.84|0
1652227520000|2022-05-11 00:05:20|99.01|96.21|99.17|96.37|99.17|96.37|98.94|96.14|0
1652227530000|2022-05-11 00:05:30|99.27|96.47|99.47|96.67|99.47|96.67|99.27|96.47|0
1652227540000|2022-05-11 00:05:40|99.61|96.81|99.54|96.74|99.61|96.81|99.47|96.67|0
1652227550000|2022-05-11 00:05:50|99.61|96.81|99.54|96.74|99.61|96.81|99.54|96.74|0
1652227560000|2022-05-11 00:06:00|99.67|96.87|99.61|96.81|99.67|96.87|99.61|96.81|0
1652227570000|2022-05-11 00:06:10|99.67|96.87|99.67|96.87|99.74|96.94|99.64|96.84|0
1652227580000|2022-05-11 00:06:20|99.64|96.84|99.61|96.81|99.64|96.84|99.61|96.81|0
1652227590000|2022-05-11 00:06:30|99.57|96.77|99.74|96.94|99.74|96.94|99.57|96.77|0
1652227600000|2022-05-11 00:06:40|99.81|97.01|99.87|97.07|99.91|97.11|99.81|97.01|0
1652227610000|2022-05-11 00:06:50|99.81|97.01|99.77|96.97|99.84|97.04|99.77|96.97|0
1652227620000|2022-05-11 00:07:00|99.87|97.07|99.94|97.14|100.01|97.21|99.87|97.07|0
1652227630000|2022-05-11 00:07:10|99.84|97.04|99.87|97.07|100.01|97.21|99.84|97.04|0
1652227640000|2022-05-11 00:07:20|99.84|97.04|99.61|96.81|99.84|97.04|99.61|96.81|0
1652227650000|2022-05-11 00:07:30|99.67|96.87|99.81|97.01|99.81|97.01|99.67|96.87|0
1652227660000|2022-05-11 00:07:40|100.07|97.27|100.14|97.34|100.14|97.34|100.07|97.27|0
1652227670000|2022-05-11 00:07:50|100.11|97.31|100.27|97.47|100.27|97.47|100.11|97.31|0
1652227680000|2022-05-11 00:08:00|100.21|97.41|100.21|97.41|100.21|97.41|100.21|97.41|0
1652227690000|2022-05-11 00:08:10|100.27|97.47|100.41|97.61|100.41|97.61|100.27|97.47|0
1652227700000|2022-05-11 00:08:20|100.27|97.47|100.34|97.54|100.41|97.61|100.27|97.47|0
1652227710000|2022-05-11 00:08:30|100.37|97.57|100.44|97.64|100.48|97.68|100.37|97.57|0
1652227720000|2022-05-11 00:08:40|100.54|97.74|100.51|97.71|100.61|97.81|100.51|97.71|0
1652227730000|2022-05-11 00:08:50|100.54|97.74|100.48|97.68|100.54|97.74|100.48|97.68|0
1652227740000|2022-05-11 00:09:00|100.61|97.81|100.64|97.84|100.68|97.88|100.61|97.81|0
1652227750000|2022-05-11 00:09:10|100.61|97.81|100.47|97.67|100.61|97.81|100.47|97.67|0
1652227760000|2022-05-11 00:09:20|100.41|97.61|100.47|97.67|100.47|97.67|100.34|97.54|0
1652227770000|2022-05-11 00:09:30|100.41|97.61|100.68|97.88|100.68|97.88|100.41|97.61|0
1652227780000|2022-05-11 00:09:40|100.64|97.84|100.61|97.81|100.64|97.84|100.61|97.81|0
1652227790000|2022-05-11 00:09:50|100.68|97.88|100.74|97.94|100.74|97.94|100.64|97.84|0
1652227800000|2022-05-11 00:10:00|100.68|97.88|100.64|97.84|100.68|97.88|100.61|97.81|0
1652227810000|2022-05-11 00:10:10|100.74|97.94|100.91|98.11|100.91|98.11|100.74|97.94|0
1652227820000|2022-05-11 00:10:20|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1652227830000|2022-05-11 00:10:30|100.68|97.88|100.68|97.88|100.68|97.88|100.64|97.84|0
1652227840000|2022-05-11 00:10:40|100.71|97.91|100.81|98.01|100.81|98.01|100.71|97.91|0
1652227860000|2022-05-11 00:11:00|100.91|98.11|100.88|98.08|101.01|98.21|100.88|98.08|0
1652227870000|2022-05-11 00:11:10|100.91|98.11|100.88|98.08|101.01|98.21|100.88|98.08|0
1652227880000|2022-05-11 00:11:20|101.01|98.21|100.88|98.08|101.01|98.21|100.88|98.08|0
1652227890000|2022-05-11 00:11:30|100.81|98.01|100.81|98.01|100.88|98.08|100.81|98.01|0
1652227900000|2022-05-11 00:11:40|100.77|97.97|100.81|98.01|100.81|98.01|100.74|97.94|0
1652227910000|2022-05-11 00:11:50|100.88|98.08|100.84|98.04|100.88|98.08|100.84|98.04|0
1652227920000|2022-05-11 00:12:00|100.81|98.01|100.81|98.01|100.81|98.01|100.77|97.97|0
1652227930000|2022-05-11 00:12:10|100.84|98.04|100.88|98.08|100.88|98.08|100.81|98.01|0
1652227940000|2022-05-11 00:12:20|100.84|98.04|100.77|97.97|100.84|98.04|100.77|97.97|0
1652227950000|2022-05-11 00:12:30|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1652227960000|2022-05-11 00:12:40|100.74|97.94|100.81|98.01|100.81|98.01|100.74|97.94|0
1652227970000|2022-05-11 00:12:50|100.84|98.04|100.81|98.01|100.88|98.08|100.81|98.01|0
1652227980000|2022-05-11 00:13:00|100.88|98.08|100.94|98.14|100.94|98.14|100.88|98.08|0
1652227990000|2022-05-11 00:13:10|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1652228000000|2022-05-11 00:13:20|100.94|98.14|100.94|98.14|100.94|98.14|100.94|98.14|0
1652228010000|2022-05-11 00:13:30|100.84|98.04|100.81|98.01|100.84|98.04|100.81|98.01|0
1652228020000|2022-05-11 00:13:40|100.74|97.94|100.74|97.94|100.77|97.97|100.74|97.94|0
1652228030000|2022-05-11 00:13:50|100.81|98.01|100.88|98.08|100.88|98.08|100.81|98.01|0
1652228040000|2022-05-11 00:14:00|100.98|98.18|100.88|98.08|100.98|98.18|100.88|98.08|0
1652228050000|2022-05-11 00:14:10|100.91|98.11|100.91|98.11|100.91|98.11|100.91|98.11|0
1652228060000|2022-05-11 00:14:20|100.94|98.14|101.01|98.21|101.01|98.21|100.94|98.14|0
1652228070000|2022-05-11 00:14:30|100.94|98.14|101.01|98.21|101.01|98.21|100.94|98.14|0
1652228090000|2022-05-11 00:14:50|100.94|98.14|100.94|98.14|100.94|98.14|100.94|98.14|0
1652228100000|2022-05-11 00:15:00|101.01|98.21|100.81|98.01|101.01|98.21|100.81|98.01|0
1652228110000|2022-05-11 00:15:10|100.74|97.94|101.01|98.21|101.01|98.21|100.74|97.94|0
1652228130000|2022-05-11 00:15:30|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1652228140000|2022-05-11 00:15:40|101.89|99.09|101.55|98.75|101.89|99.09|101.55|98.75|0
1652228150000|2022-05-11 00:15:50|101.62|98.82|101.48|98.68|101.62|98.82|101.48|98.68|0
1652228160000|2022-05-11 00:16:00|101.41|98.61|101.55|98.75|101.55|98.75|101.35|98.55|0
1652228170000|2022-05-11 00:16:10|101.62|98.82|101.68|98.88|101.68|98.88|101.62|98.82|0
1652228180000|2022-05-11 00:16:20|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1652228190000|2022-05-11 00:16:30|101.68|98.88|101.89|99.09|101.89|99.09|101.68|98.88|0
1652228200000|2022-05-11 00:16:40|101.82|99.02|101.75|98.95|101.82|99.02|101.68|98.88|0
1652228210000|2022-05-11 00:16:50|101.72|98.92|101.68|98.88|101.72|98.92|101.68|98.88|0
1652228220000|2022-05-11 00:17:00|101.62|98.82|101.65|98.85|101.65|98.85|101.62|98.82|0
1652228230000|2022-05-11 00:17:10|101.62|98.82|101.68|98.88|101.68|98.88|101.62|98.82|0
1652228240000|2022-05-11 00:17:20|101.65|98.85|101.75|98.95|101.75|98.95|101.65|98.85|0
1652228250000|2022-05-11 00:17:30|101.82|99.02|101.82|99.02|101.89|99.09|101.82|99.02|0
1652228260000|2022-05-11 00:17:40|101.89|99.09|101.82|99.02|101.89|99.09|101.75|98.95|0
1652228270000|2022-05-11 00:17:50|101.75|98.95|101.72|98.92|101.78|98.98|101.72|98.92|0
1652228280000|2022-05-11 00:18:00|101.78|98.98|101.82|99.02|101.82|99.02|101.75|98.95|0
1652228290000|2022-05-11 00:18:10|101.89|99.09|101.75|98.95|101.89|99.09|101.75|98.95|0
1652228300000|2022-05-11 00:18:20|101.82|99.02|101.82|99.02|101.82|99.02|101.78|98.98|0
1652228310000|2022-05-11 00:18:30|101.75|98.95|101.82|99.02|101.82|99.02|101.68|98.88|0
1652228320000|2022-05-11 00:18:40|101.85|99.05|101.82|99.02|101.85|99.05|101.82|99.02|0
1652228330000|2022-05-11 00:18:50|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1652228340000|2022-05-11 00:19:00|101.85|99.05|101.89|99.09|101.89|99.09|101.85|99.05|0
1652228370000|2022-05-11 00:19:30|101.85|99.05|101.82|99.02|101.85|99.05|101.82|99.02|0
1652228380000|2022-05-11 00:19:40|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1652228390000|2022-05-11 00:19:50|101.72|98.92|101.75|98.95|101.75|98.95|101.72|98.92|0
1652228400000|2022-05-11 00:20:00|101.82|99.02|101.82|99.02|101.82|99.02|101.82|99.02|0
1652228410000|2022-05-11 00:20:10|101.75|98.95|101.62|98.82|101.75|98.95|101.62|98.82|0
1652228420000|2022-05-11 00:20:20|101.75|98.95|101.82|99.02|101.82|99.02|101.75|98.95|0
1652228430000|2022-05-11 00:20:30|101.78|98.98|101.75|98.95|101.82|99.02|101.75|98.95|0
1652228440000|2022-05-11 00:20:40|101.68|98.88|101.68|98.88|101.68|98.88|101.61|98.81|0
1652228450000|2022-05-11 00:20:50|101.61|98.81|101.55|98.75|101.61|98.81|101.55|98.75|0
1652228460000|2022-05-11 00:21:00|101.51|98.71|101.44|98.64|101.51|98.71|101.44|98.64|0
1652228470000|2022-05-11 00:21:10|101.48|98.68|101.55|98.75|101.55|98.75|101.48|98.68|0
1652228480000|2022-05-11 00:21:20|101.51|98.71|101.61|98.81|101.61|98.81|101.51|98.71|0
1652228490000|2022-05-11 00:21:30|101.68|98.88|101.61|98.81|101.68|98.88|101.61|98.81|0
1652228500000|2022-05-11 00:21:40|101.65|98.85|101.68|98.88|101.68|98.88|101.65|98.85|0
1652228510000|2022-05-11 00:21:50|101.65|98.85|101.68|98.88|101.68|98.88|101.65|98.85|0
1652228520000|2022-05-11 00:22:00|101.65|98.85|101.61|98.81|101.65|98.85|101.61|98.81|0
1652228550000|2022-05-11 00:22:30|101.58|98.78|101.61|98.81|101.61|98.81|101.58|98.78|0
1652228570000|2022-05-11 00:22:50|101.65|98.85|101.75|98.95|101.75|98.95|101.65|98.85|0
1652228580000|2022-05-11 00:23:00|101.82|99.02|101.88|99.08|101.88|99.08|101.82|99.02|0
1652228630000|2022-05-11 00:23:50|102.29|99.49|102.22|99.42|102.29|99.49|102.16|99.36|0
1652228640000|2022-05-11 00:24:00|102.29|99.49|102.02|99.22|102.29|99.49|102.02|99.22|0
1652228650000|2022-05-11 00:24:10|102.05|99.25|102.05|99.25|102.09|99.29|102.05|99.25|0
1652228660000|2022-05-11 00:24:20|102.02|99.22|101.88|99.08|102.02|99.22|101.82|99.02|0
1652228670000|2022-05-11 00:24:30|101.92|99.12|101.88|99.08|101.92|99.12|101.88|99.08|0
1652228680000|2022-05-11 00:24:40|101.92|99.12|101.98|99.18|101.98|99.18|101.88|99.08|0
1652228690000|2022-05-11 00:24:50|102.09|99.29|102.15|99.35|102.15|99.35|102.09|99.29|0
1652228700000|2022-05-11 00:25:00|102.09|99.29|102.02|99.22|102.15|99.35|102.02|99.22|0
1652228710000|2022-05-11 00:25:10|102.05|99.25|102.15|99.35|102.22|99.42|102.02|99.22|0
1652228720000|2022-05-11 00:25:20|102.22|99.42|102.26|99.46|102.26|99.46|102.22|99.42|0
1652228730000|2022-05-11 00:25:30|102.29|99.49|102.26|99.46|102.32|99.52|102.26|99.46|0
1652228740000|2022-05-11 00:25:40|102.29|99.49|102.36|99.56|102.36|99.56|102.29|99.49|0
1652228750000|2022-05-11 00:25:50|102.32|99.52|102.22|99.42|102.32|99.52|102.22|99.42|0
1652228760000|2022-05-11 00:26:00|102.29|99.49|102.29|99.49|102.36|99.56|102.29|99.49|0
1652228770000|2022-05-11 00:26:10|102.22|99.42|102.15|99.35|102.22|99.42|102.12|99.32|0
1652228780000|2022-05-11 00:26:20|102.12|99.32|102.09|99.29|102.12|99.32|102.09|99.29|0
1652228790000|2022-05-11 00:26:30|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1652228800000|2022-05-11 00:26:40|102.09|99.29|102.15|99.35|102.22|99.42|102.09|99.29|0
1652228810000|2022-05-11 00:26:50|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1652228820000|2022-05-11 00:27:00|102.05|99.25|102.09|99.29|102.12|99.32|102.05|99.25|0
1652228830000|2022-05-11 00:27:10|102.05|99.25|102.09|99.29|102.09|99.29|102.05|99.25|0
1652228850000|2022-05-11 00:27:30|102.12|99.32|102.09|99.29|102.12|99.32|102.05|99.25|0
1652228860000|2022-05-11 00:27:40|102.02|99.22|102.02|99.22|102.02|99.22|102.02|99.22|0
1652228880000|2022-05-11 00:28:00|101.95|99.15|101.85|99.05|101.95|99.15|101.85|99.05|0
1652228890000|2022-05-11 00:28:10|101.78|98.98|101.88|99.08|101.88|99.08|101.75|98.95|0
1652228900000|2022-05-11 00:28:20|101.95|99.15|101.95|99.15|101.95|99.15|101.95|99.15|0
1652228910000|2022-05-11 00:28:30|102.02|99.22|101.95|99.15|102.02|99.22|101.95|99.15|0
1652228920000|2022-05-11 00:28:40|101.92|99.12|101.85|99.05|101.92|99.12|101.85|99.05|0
1652228930000|2022-05-11 00:28:50|101.88|99.08|101.88|99.08|101.88|99.08|101.85|99.05|0
1652228940000|2022-05-11 00:29:00|101.85|99.05|101.88|99.08|101.88|99.08|101.85|99.05|0
1652228950000|2022-05-11 00:29:10|101.85|99.05|101.71|98.91|101.85|99.05|101.71|98.91|0
1652228960000|2022-05-11 00:29:20|101.68|98.88|101.68|98.88|101.68|98.88|101.61|98.81|0
1652228970000|2022-05-11 00:29:30|101.64|98.84|101.68|98.88|101.68|98.88|101.64|98.84|0
1652228980000|2022-05-11 00:29:40|101.64|98.84|101.61|98.81|101.64|98.84|101.61|98.81|0
1652228990000|2022-05-11 00:29:50|101.64|98.84|101.68|98.88|101.68|98.88|101.64|98.84|0
1652229000000|2022-05-11 00:30:00|101.61|98.81|101.64|98.84|101.64|98.84|101.61|98.81|0
1652229010000|2022-05-11 00:30:10|101.61|98.81|101.58|98.78|101.61|98.81|101.54|98.74|0
1652229020000|2022-05-11 00:30:20|101.68|98.88|101.61|98.81|101.68|98.88|101.61|98.81|0
1652229030000|2022-05-11 00:30:30|101.54|98.74|101.61|98.81|101.61|98.81|101.54|98.74|0
1652229040000|2022-05-11 00:30:40|101.54|98.74|101.48|98.68|101.54|98.74|101.48|98.68|0
1652229050000|2022-05-11 00:30:50|101.34|98.54|101.48|98.68|101.48|98.68|101.34|98.54|0
1652229060000|2022-05-11 00:31:00|101.51|98.71|101.41|98.61|101.51|98.71|101.41|98.61|0
1652229070000|2022-05-11 00:31:10|101.44|98.64|101.48|98.68|101.48|98.68|101.44|98.64|0
1652229080000|2022-05-11 00:31:20|101.51|98.71|101.54|98.74|101.61|98.81|101.51|98.71|0
1652229090000|2022-05-11 00:31:30|101.58|98.78|101.48|98.68|101.58|98.78|101.48|98.68|0
1652229100000|2022-05-11 00:31:40|101.54|98.74|101.51|98.71|101.54|98.74|101.48|98.68|0
1652229110000|2022-05-11 00:31:50|101.48|98.68|101.54|98.74|101.54|98.74|101.48|98.68|0
1652229120000|2022-05-11 00:32:00|101.61|98.81|101.54|98.74|101.61|98.81|101.54|98.74|0
1652229130000|2022-05-11 00:32:10|101.61|98.81|101.64|98.84|101.64|98.84|101.61|98.81|0
1652229140000|2022-05-11 00:32:20|101.68|98.88|101.61|98.81|101.68|98.88|101.61|98.81|0
1652229150000|2022-05-11 00:32:30|101.54|98.74|101.48|98.68|101.54|98.74|101.48|98.68|0
1652229160000|2022-05-11 00:32:40|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1652229170000|2022-05-11 00:32:50|101.44|98.64|101.51|98.71|101.51|98.71|101.44|98.64|0
1652229180000|2022-05-11 00:33:00|101.54|98.74|101.48|98.68|101.54|98.74|101.48|98.68|0
1652229190000|2022-05-11 00:33:10|101.51|98.71|101.41|98.61|101.51|98.71|101.41|98.61|0
1652229200000|2022-05-11 00:33:20|101.34|98.54|101.34|98.54|101.37|98.57|101.34|98.54|0
1652229210000|2022-05-11 00:33:30|101.44|98.64|101.41|98.61|101.44|98.64|101.41|98.61|0
1652229220000|2022-05-11 00:33:40|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1652229230000|2022-05-11 00:33:50|101.48|98.68|101.54|98.74|101.54|98.74|101.48|98.68|0
1652229240000|2022-05-11 00:34:00|101.51|98.71|101.54|98.74|101.54|98.74|101.51|98.71|0
1652229250000|2022-05-11 00:34:10|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1652229260000|2022-05-11 00:34:20|101.54|98.74|101.54|98.74|101.61|98.81|101.48|98.68|0
1652229270000|2022-05-11 00:34:30|101.58|98.78|101.95|99.15|101.95|99.15|101.58|98.78|0
1652229280000|2022-05-11 00:34:40|101.88|99.08|101.95|99.15|101.95|99.15|101.88|99.08|0
1652229290000|2022-05-11 00:34:50|101.91|99.11|101.88|99.08|102.02|99.22|101.88|99.08|0
1652229300000|2022-05-11 00:35:00|101.85|99.05|101.75|98.95|101.85|99.05|101.75|98.95|0
1652229310000|2022-05-11 00:35:10|101.68|98.88|101.64|98.84|101.68|98.88|101.61|98.81|0
1652229320000|2022-05-11 00:35:20|101.68|98.88|101.54|98.74|101.68|98.88|101.54|98.74|0
1652229330000|2022-05-11 00:35:30|101.57|98.77|101.57|98.77|101.61|98.81|101.57|98.77|0
1652229340000|2022-05-11 00:35:40|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1652229350000|2022-05-11 00:35:50|101.54|98.74|101.41|98.61|101.61|98.81|101.41|98.61|0
1652229360000|2022-05-11 00:36:00|101.44|98.64|101.54|98.74|101.57|98.77|101.44|98.64|0
1652229370000|2022-05-11 00:36:10|101.47|98.67|101.47|98.67|101.47|98.67|101.44|98.64|0
1652229390000|2022-05-11 00:36:30|101.51|98.71|101.47|98.67|101.51|98.71|101.47|98.67|0
1652229410000|2022-05-11 00:36:50|101.54|98.74|101.61|98.81|101.61|98.81|101.51|98.71|0
1652229420000|2022-05-11 00:37:00|101.54|98.74|101.41|98.61|101.54|98.74|101.41|98.61|0
1652229430000|2022-05-11 00:37:10|101.47|98.67|101.41|98.61|101.47|98.67|101.41|98.61|0
1652229440000|2022-05-11 00:37:20|101.47|98.67|101.44|98.64|101.47|98.67|101.44|98.64|0
1652229450000|2022-05-11 00:37:30|101.47|98.67|101.41|98.61|101.47|98.67|101.41|98.61|0
1652229460000|2022-05-11 00:37:40|101.44|98.64|101.47|98.67|101.47|98.67|101.41|98.61|0
1652229470000|2022-05-11 00:37:50|101.41|98.61|101.47|98.67|101.47|98.67|101.41|98.61|0
1652229480000|2022-05-11 00:38:00|101.41|98.61|101.37|98.57|101.41|98.61|101.37|98.57|0
1652229490000|2022-05-11 00:38:10|101.41|98.61|101.47|98.67|101.54|98.74|101.41|98.61|0
1652229500000|2022-05-11 00:38:20|101.41|98.61|101.47|98.67|101.47|98.67|101.41|98.61|0
1652229530000|2022-05-11 00:38:50|101.54|98.74|101.54|98.74|101.54|98.74|101.47|98.67|0
1652229540000|2022-05-11 00:39:00|101.47|98.67|101.47|98.67|101.47|98.67|101.41|98.61|0
1652229550000|2022-05-11 00:39:10|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1652229560000|2022-05-11 00:39:20|101.34|98.54|101.47|98.67|101.47|98.67|101.34|98.54|0
1652229570000|2022-05-11 00:39:30|101.54|98.74|101.47|98.67|101.54|98.74|101.47|98.67|0
1652229580000|2022-05-11 00:39:40|101.41|98.61|101.34|98.54|101.41|98.61|101.34|98.54|0
1652229590000|2022-05-11 00:39:50|101.27|98.47|101.27|98.47|101.27|98.47|101.2|98.4|0
1652229600000|2022-05-11 00:40:00|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1652229610000|2022-05-11 00:40:10|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1652229620000|2022-05-11 00:40:20|101.24|98.44|101.2|98.4|101.24|98.44|101.2|98.4|0
1652229630000|2022-05-11 00:40:30|101.14|98.34|100.8|98|101.14|98.34|100.8|98|0
1652229640000|2022-05-11 00:40:40|100.87|98.07|100.8|98|100.87|98.07|100.8|98|0
1652229650000|2022-05-11 00:40:50|100.73|97.93|100.67|97.87|100.73|97.93|100.67|97.87|0
1652229660000|2022-05-11 00:41:00|100.87|98.07|100.7|97.9|100.87|98.07|100.7|97.9|0
1652229670000|2022-05-11 00:41:10|100.6|97.8|100.67|97.87|100.73|97.93|100.6|97.8|0
1652229680000|2022-05-11 00:41:20|100.63|97.83|100.63|97.83|100.63|97.83|100.63|97.83|0
1652229690000|2022-05-11 00:41:30|100.6|97.8|100.73|97.93|100.73|97.93|100.6|97.8|0
1652229700000|2022-05-11 00:41:40|100.8|98|100.8|98|100.8|98|100.73|97.93|0
1652229720000|2022-05-11 00:42:00|100.73|97.93|100.73|97.93|100.73|97.93|100.73|97.93|0
1652229730000|2022-05-11 00:42:10|100.66|97.86|100.8|98|100.8|98|100.66|97.86|0
1652229740000|2022-05-11 00:42:20|100.87|98.07|100.87|98.07|100.9|98.1|100.87|98.07|0
1652229750000|2022-05-11 00:42:30|100.83|98.03|100.66|97.86|100.83|98.03|100.66|97.86|0
1652229760000|2022-05-11 00:42:40|100.7|97.9|100.7|97.9|100.73|97.93|100.7|97.9|0
1652229770000|2022-05-11 00:42:50|100.66|97.86|100.73|97.93|100.73|97.93|100.66|97.86|0
1652229780000|2022-05-11 00:43:00|100.7|97.9|100.66|97.86|100.7|97.9|100.66|97.86|0
1652229790000|2022-05-11 00:43:10|100.7|97.9|100.66|97.86|100.7|97.9|100.66|97.86|0
1652229800000|2022-05-11 00:43:20|100.73|97.93|100.8|98|100.8|98|100.73|97.93|0
1652229810000|2022-05-11 00:43:30|100.73|97.93|100.73|97.93|100.73|97.93|100.73|97.93|0
1652229820000|2022-05-11 00:43:40|100.66|97.86|100.66|97.86|100.66|97.86|100.66|97.86|0
1652229830000|2022-05-11 00:43:50|100.8|98|100.73|97.93|100.8|98|100.73|97.93|0
1652229840000|2022-05-11 00:44:00|100.66|97.86|100.66|97.86|100.7|97.9|100.66|97.86|0
1652229850000|2022-05-11 00:44:10|100.7|97.9|100.8|98|100.8|98|100.7|97.9|0
1652229860000|2022-05-11 00:44:20|100.66|97.86|100.66|97.86|100.66|97.86|100.66|97.86|0
1652229870000|2022-05-11 00:44:30|100.63|97.83|100.63|97.83|100.66|97.86|100.63|97.83|0
1652229880000|2022-05-11 00:44:40|100.66|97.86|100.66|97.86|100.66|97.86|100.66|97.86|0
1652229890000|2022-05-11 00:44:50|100.63|97.83|100.66|97.86|100.7|97.9|100.63|97.83|0
1652229900000|2022-05-11 00:45:00|100.6|97.8|100.53|97.73|100.6|97.8|100.53|97.73|0
1652229910000|2022-05-11 00:45:10|100.63|97.83|100.4|97.6|100.63|97.83|100.4|97.6|0
1652229920000|2022-05-11 00:45:20|100.33|97.53|100.46|97.66|100.46|97.66|100.33|97.53|0
1652229930000|2022-05-11 00:45:30|100.4|97.6|100.26|97.46|100.4|97.6|100.26|97.46|0
1652229940000|2022-05-11 00:45:40|100.33|97.53|100.06|97.26|100.33|97.53|100.06|97.26|0
1652229950000|2022-05-11 00:45:50|100.13|97.33|100.13|97.33|100.13|97.33|100.13|97.33|0
1652229960000|2022-05-11 00:46:00|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1652229970000|2022-05-11 00:46:10|100.13|97.33|100.13|97.33|100.13|97.33|100.13|97.33|0
1652229980000|2022-05-11 00:46:20|100.06|97.26|100.06|97.26|100.09|97.29|99.99|97.19|0
1652229990000|2022-05-11 00:46:30|100.03|97.23|99.99|97.19|100.06|97.26|99.99|97.19|0
1652230000000|2022-05-11 00:46:40|99.93|97.13|99.96|97.16|99.99|97.19|99.93|97.13|0
1652230010000|2022-05-11 00:46:50|99.93|97.13|99.89|97.09|99.93|97.13|99.86|97.06|0
1652230020000|2022-05-11 00:47:00|99.93|97.13|99.93|97.13|99.93|97.13|99.86|97.06|0
1652230030000|2022-05-11 00:47:10|99.96|97.16|99.93|97.13|99.96|97.16|99.93|97.13|0
1652230040000|2022-05-11 00:47:20|99.89|97.09|99.86|97.06|99.89|97.09|99.86|97.06|0
1652230070000|2022-05-11 00:47:50|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1652230080000|2022-05-11 00:48:00|99.99|97.19|99.86|97.06|99.99|97.19|99.79|96.99|0
1652230090000|2022-05-11 00:48:10|99.89|97.09|99.86|97.06|99.93|97.13|99.86|97.06|0
1652230100000|2022-05-11 00:48:20|99.89|97.09|99.93|97.13|99.93|97.13|99.86|97.06|0
1652230110000|2022-05-11 00:48:30|99.96|97.16|99.96|97.16|99.99|97.19|99.96|97.16|0
1652230120000|2022-05-11 00:48:40|99.93|97.13|99.99|97.19|99.99|97.19|99.93|97.13|0
1652230140000|2022-05-11 00:49:00|99.86|97.06|99.86|97.06|99.86|97.06|99.86|97.06|0
1652230150000|2022-05-11 00:49:10|99.79|96.99|99.39|96.59|99.79|96.99|99.39|96.59|0
1652230160000|2022-05-11 00:49:20|99.53|96.73|99.66|96.86|99.66|96.86|99.53|96.73|0
1652230170000|2022-05-11 00:49:30|99.59|96.79|99.66|96.86|99.66|96.86|99.59|96.79|0
1652230180000|2022-05-11 00:49:40|99.62|96.82|99.59|96.79|99.62|96.82|99.59|96.79|0
1652230190000|2022-05-11 00:49:50|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1652230200000|2022-05-11 00:50:00|99.59|96.79|99.49|96.69|99.59|96.79|99.49|96.69|0
1652230210000|2022-05-11 00:50:10|99.53|96.73|99.56|96.76|99.56|96.76|99.53|96.73|0
1652230220000|2022-05-11 00:50:20|99.53|96.73|99.62|96.82|99.62|96.82|99.53|96.73|0
1652230230000|2022-05-11 00:50:30|99.66|96.86|99.73|96.93|99.73|96.93|99.66|96.86|0
1652230240000|2022-05-11 00:50:40|99.66|96.86|99.66|96.86|99.69|96.89|99.66|96.86|0
1652230250000|2022-05-11 00:50:50|99.69|96.89|99.66|96.86|99.73|96.93|99.66|96.86|0
1652230260000|2022-05-11 00:51:00|99.59|96.79|99.29|96.49|99.59|96.79|99.29|96.49|0
1652230270000|2022-05-11 00:51:10|99.33|96.53|99.36|96.56|99.39|96.59|99.33|96.53|0
1652230280000|2022-05-11 00:51:20|99.33|96.53|99.33|96.53|99.33|96.53|99.26|96.46|0
1652230290000|2022-05-11 00:51:30|99.39|96.59|99.39|96.59|99.39|96.59|99.39|96.59|0
1652230300000|2022-05-11 00:51:40|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1652230310000|2022-05-11 00:51:50|99.33|96.53|99.33|96.53|99.39|96.59|99.33|96.53|0
1652230320000|2022-05-11 00:52:00|99.39|96.59|99.26|96.46|99.39|96.59|99.26|96.46|0
1652230330000|2022-05-11 00:52:10|99.29|96.49|99.39|96.59|99.39|96.59|99.29|96.49|0
1652230340000|2022-05-11 00:52:20|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1652230350000|2022-05-11 00:52:30|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1652230360000|2022-05-11 00:52:40|99.33|96.53|99.29|96.49|99.33|96.53|99.29|96.49|0
1652230370000|2022-05-11 00:52:50|99.26|96.46|99.33|96.53|99.33|96.53|99.26|96.46|0
1652230380000|2022-05-11 00:53:00|99.46|96.66|99.59|96.79|99.59|96.79|99.46|96.66|0
1652230390000|2022-05-11 00:53:10|99.62|96.82|99.52|96.72|99.62|96.82|99.52|96.72|0
1652230400000|2022-05-11 00:53:20|99.26|96.46|99.26|96.46|99.26|96.46|99.19|96.39|0
1652230410000|2022-05-11 00:53:30|99.19|96.39|99.26|96.46|99.26|96.46|99.19|96.39|0
1652230420000|2022-05-11 00:53:40|99.32|96.52|99.39|96.59|99.39|96.59|99.32|96.52|0
1652230430000|2022-05-11 00:53:50|99.46|96.66|99.52|96.72|99.52|96.72|99.46|96.66|0
1652230440000|2022-05-11 00:54:00|99.59|96.79|99.72|96.92|99.72|96.92|99.59|96.79|0
1652230450000|2022-05-11 00:54:10|99.79|96.99|99.76|96.96|99.79|96.99|99.76|96.96|0
1652230460000|2022-05-11 00:54:20|99.66|96.86|99.56|96.76|99.66|96.86|99.56|96.76|0
1652230470000|2022-05-11 00:54:30|99.59|96.79|99.72|96.92|99.72|96.92|99.59|96.79|0
1652230490000|2022-05-11 00:54:50|99.69|96.89|99.72|96.92|99.72|96.92|99.69|96.89|0
1652230500000|2022-05-11 00:55:00|99.69|96.89|99.72|96.92|99.72|96.92|99.69|96.89|0
1652230510000|2022-05-11 00:55:10|99.82|97.02|99.92|97.12|99.92|97.12|99.82|97.02|0
1652230520000|2022-05-11 00:55:20|100.09|97.29|100.12|97.32|100.19|97.39|100.09|97.29|0
1652230530000|2022-05-11 00:55:30|100.06|97.26|100.19|97.39|100.19|97.39|100.06|97.26|0
1652230540000|2022-05-11 00:55:40|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1652230550000|2022-05-11 00:55:50|100.22|97.42|100.26|97.46|100.26|97.46|100.19|97.39|0
1652230560000|2022-05-11 00:56:00|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1652230570000|2022-05-11 00:56:10|100.26|97.46|100.32|97.52|100.32|97.52|100.26|97.46|0
1652230580000|2022-05-11 00:56:20|100.39|97.59|100.53|97.73|100.53|97.73|100.39|97.59|0
1652230590000|2022-05-11 00:56:30|100.73|97.93|100.79|97.99|100.79|97.99|100.73|97.93|0
1652230600000|2022-05-11 00:56:40|100.86|98.06|100.79|97.99|100.93|98.13|100.79|97.99|0
1652230610000|2022-05-11 00:56:50|100.83|98.03|100.66|97.86|100.83|98.03|100.66|97.86|0
1652230620000|2022-05-11 00:57:00|100.73|97.93|100.73|97.93|100.73|97.93|100.73|97.93|0
1652230630000|2022-05-11 00:57:10|100.66|97.86|100.59|97.79|100.66|97.86|100.59|97.79|0
1652230640000|2022-05-11 00:57:20|100.53|97.73|100.53|97.73|100.53|97.73|100.53|97.73|0
1652230650000|2022-05-11 00:57:30|100.46|97.66|100.32|97.52|100.46|97.66|100.32|97.52|0
1652230660000|2022-05-11 00:57:40|100.26|97.46|100.36|97.56|100.36|97.56|100.26|97.46|0
1652230670000|2022-05-11 00:57:50|100.32|97.52|100.32|97.52|100.36|97.56|100.32|97.52|0
1652230680000|2022-05-11 00:58:00|100.36|97.56|100.36|97.56|100.36|97.56|100.32|97.52|0
1652230690000|2022-05-11 00:58:10|100.39|97.59|100.53|97.73|100.53|97.73|100.39|97.59|0
1652230700000|2022-05-11 00:58:20|100.39|97.59|100.29|97.49|100.42|97.62|100.29|97.49|0
1652230710000|2022-05-11 00:58:30|100.26|97.46|100.09|97.29|100.26|97.46|100.09|97.29|0
1652230720000|2022-05-11 00:58:40|100.06|97.26|100.02|97.22|100.06|97.26|99.99|97.19|0
1652230730000|2022-05-11 00:58:50|100.06|97.26|100.22|97.42|100.22|97.42|99.99|97.19|0
1652230740000|2022-05-11 00:59:00|100.19|97.39|100.16|97.36|100.19|97.39|100.12|97.32|0
1652230750000|2022-05-11 00:59:10|100.19|97.39|100.16|97.36|100.19|97.39|100.16|97.36|0
1652230760000|2022-05-11 00:59:20|100.22|97.42|100.22|97.42|100.22|97.42|100.19|97.39|0
1652230770000|2022-05-11 00:59:30|100.26|97.46|100.29|97.49|100.29|97.49|100.26|97.46|0
1652230780000|2022-05-11 00:59:40|100.32|97.52|100.16|97.36|100.32|97.52|100.16|97.36|0
1652230790000|2022-05-11 00:59:50|100.12|97.32|100.06|97.26|100.19|97.39|100.06|97.26|0
1652230800000|2022-05-11 01:00:00|100.15|97.35|100.09|97.29|100.15|97.35|100.06|97.26|0
1652230810000|2022-05-11 01:00:10|100.06|97.26|99.99|97.19|100.06|97.26|99.99|97.19|0
1652230820000|2022-05-11 01:00:20|100.06|97.26|99.69|96.89|100.06|97.26|99.69|96.89|0
1652230830000|2022-05-11 01:00:30|99.66|96.86|99.66|96.86|99.72|96.92|99.66|96.86|0
1652230840000|2022-05-11 01:00:40|99.59|96.79|99.62|96.82|99.62|96.82|99.59|96.79|0
1652230850000|2022-05-11 01:00:50|99.66|96.86|99.82|97.02|99.82|97.02|99.66|96.86|0
1652230860000|2022-05-11 01:01:00|99.79|96.99|99.72|96.92|99.82|97.02|99.72|96.92|0
1652230870000|2022-05-11 01:01:10|99.66|96.86|99.46|96.66|99.66|96.86|99.46|96.66|0
1652230880000|2022-05-11 01:01:20|99.55|96.75|99.59|96.79|99.66|96.86|99.55|96.75|0
1652230890000|2022-05-11 01:01:30|99.49|96.69|99.69|96.89|99.72|96.92|99.49|96.69|0
1652230900000|2022-05-11 01:01:40|99.49|96.69|99.46|96.66|99.49|96.69|99.42|96.62|0
1652230910000|2022-05-11 01:01:50|99.49|96.69|99.49|96.69|99.52|96.72|99.49|96.69|0
1652230920000|2022-05-11 01:02:00|99.46|96.66|99.19|96.39|99.46|96.66|99.19|96.39|0
1652230930000|2022-05-11 01:02:10|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1652230940000|2022-05-11 01:02:20|99.12|96.32|99.19|96.39|99.19|96.39|99.06|96.26|0
1652230950000|2022-05-11 01:02:30|99.26|96.46|99.19|96.39|99.26|96.46|99.19|96.39|0
1652230960000|2022-05-11 01:02:40|99.26|96.46|99.29|96.49|99.29|96.49|99.26|96.46|0
1652230970000|2022-05-11 01:02:50|99.49|96.69|99.39|96.59|99.49|96.69|99.39|96.59|0
1652230980000|2022-05-11 01:03:00|99.45|96.65|99.45|96.65|99.52|96.72|99.45|96.65|0
1652230990000|2022-05-11 01:03:10|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1652231000000|2022-05-11 01:03:20|99.65|96.85|99.52|96.72|99.65|96.85|99.45|96.65|0
1652231010000|2022-05-11 01:03:30|99.45|96.65|99.52|96.72|99.52|96.72|99.45|96.65|0
1652231020000|2022-05-11 01:03:40|99.45|96.65|99.45|96.65|99.45|96.65|99.45|96.65|0
1652231030000|2022-05-11 01:03:50|99.52|96.72|99.59|96.79|99.65|96.85|99.52|96.72|0
1652231040000|2022-05-11 01:04:00|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1652231050000|2022-05-11 01:04:10|99.62|96.82|99.85|97.05|99.85|97.05|99.62|96.82|0
1652231060000|2022-05-11 01:04:20|99.89|97.09|99.85|97.05|99.89|97.09|99.79|96.99|0
1652231070000|2022-05-11 01:04:30|99.89|97.09|99.85|97.05|99.89|97.09|99.85|97.05|0
1652231080000|2022-05-11 01:04:40|99.82|97.02|99.85|97.05|99.92|97.12|99.82|97.02|0
1652231090000|2022-05-11 01:04:50|99.79|96.99|99.89|97.09|99.89|97.09|99.79|96.99|0
1652231100000|2022-05-11 01:05:00|99.92|97.12|99.72|96.92|99.92|97.12|99.72|96.92|0
1652231110000|2022-05-11 01:05:10|99.75|96.95|99.85|97.05|99.85|97.05|99.75|96.95|0
1652231120000|2022-05-11 01:05:20|99.99|97.19|99.99|97.19|100.05|97.25|99.99|97.19|0
1652231130000|2022-05-11 01:05:30|99.92|97.12|99.89|97.09|99.92|97.12|99.89|97.09|0
1652231140000|2022-05-11 01:05:40|99.85|97.05|99.85|97.05|99.85|97.05|99.79|96.99|0
1652231150000|2022-05-11 01:05:50|99.89|97.09|99.92|97.12|99.92|97.12|99.89|97.09|0
1652231160000|2022-05-11 01:06:00|99.95|97.15|100.05|97.25|100.09|97.29|99.95|97.15|0
1652231170000|2022-05-11 01:06:10|99.99|97.19|99.95|97.15|99.99|97.19|99.95|97.15|0
1652231180000|2022-05-11 01:06:20|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1652231190000|2022-05-11 01:06:30|99.89|97.09|99.89|97.09|99.89|97.09|99.89|97.09|0
1652231200000|2022-05-11 01:06:40|99.85|97.05|99.79|96.99|99.85|97.05|99.79|96.99|0
1652231210000|2022-05-11 01:06:50|99.72|96.92|99.65|96.85|99.75|96.95|99.65|96.85|0
1652231220000|2022-05-11 01:07:00|99.62|96.82|99.55|96.75|99.62|96.82|99.55|96.75|0
1652231230000|2022-05-11 01:07:10|99.59|96.79|99.65|96.85|99.65|96.85|99.55|96.75|0
1652231240000|2022-05-11 01:07:20|99.45|96.65|99.55|96.75|99.55|96.75|99.45|96.65|0
1652231250000|2022-05-11 01:07:30|99.59|96.79|99.65|96.85|99.65|96.85|99.59|96.79|0
1652231260000|2022-05-11 01:07:40|99.72|96.92|99.75|96.95|99.82|97.02|99.72|96.92|0
1652231270000|2022-05-11 01:07:50|99.79|96.99|99.72|96.92|99.79|96.99|99.72|96.92|0
1652231280000|2022-05-11 01:08:00|99.75|96.95|99.72|96.92|99.75|96.95|99.72|96.92|0
1652231290000|2022-05-11 01:08:10|99.62|96.82|99.39|96.59|99.62|96.82|99.39|96.59|0
1652231300000|2022-05-11 01:08:20|99.42|96.62|99.45|96.65|99.48|96.68|99.42|96.62|0
1652231310000|2022-05-11 01:08:30|99.59|96.79|99.59|96.79|99.59|96.79|99.59|96.79|0
1652231320000|2022-05-11 01:08:40|99.55|96.75|99.59|96.79|99.59|96.79|99.55|96.75|0
1652231330000|2022-05-11 01:08:50|99.52|96.72|99.55|96.75|99.59|96.79|99.52|96.72|0
1652231340000|2022-05-11 01:09:00|99.59|96.79|99.59|96.79|99.65|96.85|99.59|96.79|0
1652231350000|2022-05-11 01:09:10|99.62|96.82|99.52|96.72|99.62|96.82|99.52|96.72|0
1652231360000|2022-05-11 01:09:20|99.45|96.65|99.42|96.62|99.45|96.65|99.42|96.62|0
1652231370000|2022-05-11 01:09:30|99.45|96.65|99.52|96.72|99.52|96.72|99.45|96.65|0
1652231380000|2022-05-11 01:09:40|99.55|96.75|99.52|96.72|99.55|96.75|99.52|96.72|0
1652231390000|2022-05-11 01:09:50|99.39|96.59|99.39|96.59|99.42|96.62|99.39|96.59|0
1652231400000|2022-05-11 01:10:00|99.48|96.68|99.39|96.59|99.48|96.68|99.39|96.59|0
1652231410000|2022-05-11 01:10:10|99.35|96.55|99.19|96.39|99.35|96.55|99.19|96.39|0
1652231420000|2022-05-11 01:10:20|99.25|96.45|99.25|96.45|99.25|96.45|99.25|96.45|0
1652231430000|2022-05-11 01:10:30|99.19|96.39|99.19|96.39|99.19|96.39|98.92|96.12|0
1652231440000|2022-05-11 01:10:40|99.22|96.42|99.22|96.42|99.25|96.45|99.22|96.42|0
1652231450000|2022-05-11 01:10:50|99.32|96.52|99.28|96.48|99.39|96.59|99.28|96.48|0
1652231460000|2022-05-11 01:11:00|99.32|96.52|99.32|96.52|99.35|96.55|99.32|96.52|0
1652231470000|2022-05-11 01:11:10|99.25|96.45|99.32|96.52|99.32|96.52|99.25|96.45|0
1652231480000|2022-05-11 01:11:20|99.35|96.55|99.45|96.65|99.45|96.65|99.28|96.48|0
1652231490000|2022-05-11 01:11:30|99.42|96.62|99.39|96.59|99.42|96.62|99.35|96.55|0
1652231500000|2022-05-11 01:11:40|99.28|96.48|99.32|96.52|99.32|96.52|99.28|96.48|0
1652231510000|2022-05-11 01:11:50|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1652231520000|2022-05-11 01:12:00|99.19|96.39|99.19|96.39|99.19|96.39|99.19|96.39|0
1652231530000|2022-05-11 01:12:10|99.05|96.25|99.02|96.22|99.05|96.25|99.02|96.22|0
1652231540000|2022-05-11 01:12:20|98.95|96.15|99.05|96.25|99.05|96.25|98.95|96.15|0
1652231550000|2022-05-11 01:12:30|99.02|96.22|98.99|96.19|99.02|96.22|98.99|96.19|0
1652231560000|2022-05-11 01:12:40|99.02|96.22|99.05|96.25|99.05|96.25|99.02|96.22|0
1652231570000|2022-05-11 01:12:50|99.02|96.22|98.99|96.19|99.02|96.22|98.99|96.19|0
1652231580000|2022-05-11 01:13:00|98.92|96.12|99.08|96.28|99.08|96.28|98.92|96.12|0
1652231590000|2022-05-11 01:13:10|99.12|96.32|99.25|96.45|99.25|96.45|99.12|96.32|0
1652231600000|2022-05-11 01:13:20|99.22|96.42|99.25|96.45|99.25|96.45|99.22|96.42|0
1652231610000|2022-05-11 01:13:30|99.22|96.42|99.32|96.52|99.32|96.52|99.22|96.42|0
1652231620000|2022-05-11 01:13:40|99.35|96.55|99.28|96.48|99.35|96.55|99.25|96.45|0
1652231630000|2022-05-11 01:13:50|99.25|96.45|99.35|96.55|99.35|96.55|99.25|96.45|0
1652231640000|2022-05-11 01:14:00|99.32|96.52|99.35|96.55|99.35|96.55|99.28|96.48|0
1652231650000|2022-05-11 01:14:10|99.32|96.52|99.32|96.52|99.35|96.55|99.32|96.52|0
1652231660000|2022-05-11 01:14:20|99.22|96.42|99.12|96.32|99.22|96.42|99.12|96.32|0
1652231670000|2022-05-11 01:14:30|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1652231680000|2022-05-11 01:14:40|99.05|96.25|99.18|96.38|99.18|96.38|99.05|96.25|0
1652231690000|2022-05-11 01:14:50|99.12|96.32|99.15|96.35|99.15|96.35|99.12|96.32|0
1652231700000|2022-05-11 01:15:00|99.12|96.32|99.22|96.42|99.22|96.42|99.12|96.32|0
1652231710000|2022-05-11 01:15:10|99.25|96.45|99.28|96.48|99.28|96.48|99.25|96.45|0
1652231720000|2022-05-11 01:15:20|99.25|96.45|99.28|96.48|99.28|96.48|99.25|96.45|0
1652231730000|2022-05-11 01:15:30|99.32|96.52|99.35|96.55|99.35|96.55|99.32|96.52|0
1652231740000|2022-05-11 01:15:40|99.38|96.58|99.45|96.65|99.52|96.72|99.38|96.58|0
1652231750000|2022-05-11 01:15:50|99.42|96.62|99.38|96.58|99.42|96.62|99.35|96.55|0
1652231760000|2022-05-11 01:16:00|99.42|96.62|99.58|96.78|99.58|96.78|99.42|96.62|0
1652231770000|2022-05-11 01:16:10|99.52|96.72|99.65|96.85|99.65|96.85|99.52|96.72|0
1652231780000|2022-05-11 01:16:20|99.62|96.82|99.72|96.92|99.72|96.92|99.58|96.78|0
1652231790000|2022-05-11 01:16:30|99.65|96.85|99.72|96.92|99.72|96.92|99.65|96.85|0
1652231800000|2022-05-11 01:16:40|99.65|96.85|99.55|96.75|99.65|96.85|99.55|96.75|0
1652231810000|2022-05-11 01:16:50|99.52|96.72|99.62|96.82|99.62|96.82|99.52|96.72|0
1652231820000|2022-05-11 01:17:00|99.65|96.85|99.78|96.98|99.78|96.98|99.65|96.85|0
1652231830000|2022-05-11 01:17:10|99.88|97.08|99.85|97.05|99.92|97.12|99.85|97.05|0
1652231840000|2022-05-11 01:17:20|99.82|97.02|99.78|96.98|99.82|97.02|99.78|96.98|0
1652231850000|2022-05-11 01:17:30|99.72|96.92|99.78|96.98|99.78|96.98|99.72|96.92|0
1652231860000|2022-05-11 01:17:40|99.72|96.92|99.72|96.92|99.72|96.92|99.72|96.92|0
1652231870000|2022-05-11 01:17:50|99.75|96.95|99.81|97.01|99.81|97.01|99.75|96.95|0
1652231880000|2022-05-11 01:18:00|99.85|97.05|99.81|97.01|99.85|97.05|99.81|97.01|0
1652231890000|2022-05-11 01:18:10|99.85|97.05|99.88|97.08|99.88|97.08|99.85|97.05|0
1652231900000|2022-05-11 01:18:20|99.98|97.18|100.32|97.52|100.32|97.52|99.98|97.18|0
1652231910000|2022-05-11 01:18:30|100.28|97.48|100.32|97.52|100.38|97.58|100.28|97.48|0
1652231920000|2022-05-11 01:18:40|100.42|97.62|100.38|97.58|100.42|97.62|100.38|97.58|0
1652231930000|2022-05-11 01:18:50|100.35|97.55|100.28|97.48|100.38|97.58|100.28|97.48|0
1652231940000|2022-05-11 01:19:00|100.18|97.38|100.28|97.48|100.28|97.48|100.18|97.38|0
1652231950000|2022-05-11 01:19:10|100.25|97.45|100.25|97.45|100.32|97.52|100.22|97.42|0
1652231960000|2022-05-11 01:19:20|100.15|97.35|100.25|97.45|100.25|97.45|100.15|97.35|0
1652231970000|2022-05-11 01:19:30|100.35|97.55|100.32|97.52|100.35|97.55|100.32|97.52|0
1652231980000|2022-05-11 01:19:40|100.38|97.58|100.42|97.62|100.45|97.65|100.38|97.58|0
1652231990000|2022-05-11 01:19:50|100.45|97.65|100.25|97.45|100.45|97.65|100.25|97.45|0
1652232000000|2022-05-11 01:20:00|100.38|97.58|100.32|97.52|100.38|97.58|100.32|97.52|0
1652232010000|2022-05-11 01:20:10|100.35|97.55|100.42|97.62|100.42|97.62|100.25|97.45|0
1652232020000|2022-05-11 01:20:20|100.38|97.58|100.42|97.62|100.42|97.62|100.38|97.58|0
1652232030000|2022-05-11 01:20:30|100.38|97.58|100.38|97.58|100.45|97.65|100.32|97.52|0
1652232040000|2022-05-11 01:20:40|100.45|97.65|100.45|97.65|100.52|97.72|100.45|97.65|0
1652232050000|2022-05-11 01:20:50|100.42|97.62|100.48|97.68|100.48|97.68|100.42|97.62|0
1652232060000|2022-05-11 01:21:00|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1652232070000|2022-05-11 01:21:10|100.52|97.72|100.48|97.68|100.52|97.72|100.45|97.65|0
1652232080000|2022-05-11 01:21:20|100.55|97.75|100.75|97.95|100.85|98.05|100.55|97.75|0
1652232090000|2022-05-11 01:21:30|100.72|97.92|100.82|98.02|100.82|98.02|100.72|97.92|0
1652232100000|2022-05-11 01:21:40|100.92|98.12|100.95|98.15|100.95|98.15|100.92|98.12|0
1652232110000|2022-05-11 01:21:50|100.99|98.19|100.92|98.12|100.99|98.19|100.92|98.12|0
1652232120000|2022-05-11 01:22:00|100.95|98.15|100.92|98.12|100.95|98.15|100.92|98.12|0
1652232130000|2022-05-11 01:22:10|100.88|98.08|100.99|98.19|100.99|98.19|100.88|98.08|0
1652232140000|2022-05-11 01:22:20|100.92|98.12|100.95|98.15|100.99|98.19|100.92|98.12|0
1652232150000|2022-05-11 01:22:30|100.92|98.12|101.12|98.32|101.12|98.32|100.92|98.12|0
1652232160000|2022-05-11 01:22:40|101.26|98.46|101.42|98.62|101.42|98.62|101.26|98.46|0
1652232170000|2022-05-11 01:22:50|101.46|98.66|101.66|98.86|101.66|98.86|101.46|98.66|0
1652232180000|2022-05-11 01:23:00|101.53|98.73|101.56|98.76|101.56|98.76|101.53|98.73|0
1652232190000|2022-05-11 01:23:10|101.59|98.79|101.49|98.69|101.59|98.79|101.46|98.66|0
1652232200000|2022-05-11 01:23:20|101.46|98.66|101.53|98.73|101.53|98.73|101.46|98.66|0
1652232210000|2022-05-11 01:23:30|101.46|98.66|101.46|98.66|101.49|98.69|101.46|98.66|0
1652232220000|2022-05-11 01:23:40|101.49|98.69|101.32|98.52|101.49|98.69|101.32|98.52|0
1652232230000|2022-05-11 01:23:50|101.26|98.46|101.22|98.42|101.26|98.46|101.22|98.42|0
1652232240000|2022-05-11 01:24:00|101.26|98.46|101.49|98.69|101.49|98.69|101.26|98.46|0
1652232250000|2022-05-11 01:24:10|101.46|98.66|101.73|98.93|101.73|98.93|101.46|98.66|0
1652232260000|2022-05-11 01:24:20|101.69|98.89|101.69|98.89|101.8|99|101.69|98.89|0
1652232270000|2022-05-11 01:24:30|101.73|98.93|101.66|98.86|101.73|98.93|101.66|98.86|0
1652232280000|2022-05-11 01:24:40|101.63|98.83|101.59|98.79|101.66|98.86|101.59|98.79|0
1652232290000|2022-05-11 01:24:50|101.66|98.86|101.59|98.79|101.66|98.86|101.59|98.79|0
1652232300000|2022-05-11 01:25:00|101.63|98.83|101.53|98.73|101.63|98.83|101.53|98.73|0
1652232310000|2022-05-11 01:25:10|101.46|98.66|101.53|98.73|101.53|98.73|101.46|98.66|0
1652232330000|2022-05-11 01:25:30|101.49|98.69|101.42|98.62|101.53|98.73|101.42|98.62|0
1652232340000|2022-05-11 01:25:40|101.39|98.59|101.42|98.62|101.46|98.66|101.39|98.59|0
1652232350000|2022-05-11 01:25:50|101.39|98.59|101.32|98.52|101.39|98.59|101.32|98.52|0
1652232360000|2022-05-11 01:26:00|101.39|98.59|101.39|98.59|101.39|98.59|101.39|98.59|0
1652232370000|2022-05-11 01:26:10|101.32|98.52|101.52|98.72|101.52|98.72|101.32|98.52|0
1652232380000|2022-05-11 01:26:20|101.62|98.82|101.59|98.79|101.62|98.82|101.59|98.79|0
1652232390000|2022-05-11 01:26:30|101.52|98.72|101.39|98.59|101.52|98.72|101.39|98.59|0
1652232400000|2022-05-11 01:26:40|101.52|98.72|101.52|98.72|101.52|98.72|101.49|98.69|0
1652232410000|2022-05-11 01:26:50|101.56|98.76|101.52|98.72|101.56|98.76|101.52|98.72|0
1652232420000|2022-05-11 01:27:00|101.56|98.76|101.46|98.66|101.56|98.76|101.46|98.66|0
1652232430000|2022-05-11 01:27:10|101.52|98.72|101.52|98.72|101.52|98.72|101.49|98.69|0
1652232440000|2022-05-11 01:27:20|101.59|98.79|101.62|98.82|101.66|98.86|101.59|98.79|0
1652232450000|2022-05-11 01:27:30|101.59|98.79|101.52|98.72|101.59|98.79|101.52|98.72|0
1652232460000|2022-05-11 01:27:40|101.56|98.76|101.49|98.69|101.56|98.76|101.49|98.69|0
1652232470000|2022-05-11 01:27:50|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1652232480000|2022-05-11 01:28:00|101.59|98.79|101.69|98.89|101.69|98.89|101.59|98.79|0
1652232490000|2022-05-11 01:28:10|101.73|98.93|101.79|98.99|101.79|98.99|101.73|98.93|0
1652232500000|2022-05-11 01:28:20|101.86|99.06|101.83|99.03|101.86|99.06|101.83|99.03|0
1652232510000|2022-05-11 01:28:30|101.79|98.99|101.79|98.99|101.79|98.99|101.76|98.96|0
1652232520000|2022-05-11 01:28:40|101.76|98.96|101.83|99.03|101.83|99.03|101.73|98.93|0
1652232530000|2022-05-11 01:28:50|101.79|98.99|101.76|98.96|101.79|98.99|101.76|98.96|0
1652232540000|2022-05-11 01:29:00|101.73|98.93|101.79|98.99|101.79|98.99|101.73|98.93|0
1652232550000|2022-05-11 01:29:10|101.89|99.09|102|99.2|102|99.2|101.89|99.09|0
1652232560000|2022-05-11 01:29:20|101.93|99.13|101.89|99.09|101.93|99.13|101.89|99.09|0
1652232570000|2022-05-11 01:29:30|101.86|99.06|101.83|99.03|101.86|99.06|101.79|98.99|0
1652232580000|2022-05-11 01:29:40|101.86|99.06|101.83|99.03|101.86|99.06|101.79|98.99|0
1652232590000|2022-05-11 01:29:50|101.86|99.06|101.89|99.09|101.89|99.09|101.86|99.06|0
1652232600000|2022-05-11 01:30:00|102.06|99.26|101.89|99.09|102.06|99.26|101.86|99.06|0
1652232610000|2022-05-11 01:30:10|101.83|99.03|101.79|98.99|101.83|99.03|101.79|98.99|0
1652232620000|2022-05-11 01:30:20|101.73|98.93|101.79|98.99|101.83|99.03|101.73|98.93|0
1652232630000|2022-05-11 01:30:30|101.76|98.96|101.86|99.06|101.93|99.13|101.76|98.96|0
1652232640000|2022-05-11 01:30:40|101.89|99.09|102|99.2|102|99.2|101.89|99.09|0
1652232650000|2022-05-11 01:30:50|102.06|99.26|102.2|99.4|102.27|99.47|102.06|99.26|0
1652232660000|2022-05-11 01:31:00|102.34|99.54|102.34|99.54|102.34|99.54|102.27|99.47|0
1652232670000|2022-05-11 01:31:10|102.3|99.5|102.34|99.54|102.34|99.54|102.3|99.5|0
1652232680000|2022-05-11 01:31:20|102.2|99.4|102.06|99.26|102.2|99.4|102|99.2|0
1652232690000|2022-05-11 01:31:30|102.03|99.23|102.03|99.23|102.2|99.4|102.03|99.23|0
1652232700000|2022-05-11 01:31:40|101.86|99.06|101.96|99.16|101.96|99.16|101.79|98.99|0
1652232710000|2022-05-11 01:31:50|101.89|99.09|101.66|98.86|101.89|99.09|101.66|98.86|0
1652232720000|2022-05-11 01:32:00|101.69|98.89|101.79|98.99|101.89|99.09|101.69|98.89|0
1652232730000|2022-05-11 01:32:10|101.73|98.93|101.46|98.66|101.73|98.93|101.46|98.66|0
1652232740000|2022-05-11 01:32:20|101.52|98.72|101.73|98.93|101.73|98.93|101.52|98.72|0
1652232750000|2022-05-11 01:32:30|101.66|98.86|101.59|98.79|101.66|98.86|101.59|98.79|0
1652232760000|2022-05-11 01:32:40|101.52|98.72|101.52|98.72|101.56|98.76|101.52|98.72|0
1652232770000|2022-05-11 01:32:50|101.46|98.66|101.66|98.86|101.66|98.86|101.46|98.66|0
1652232780000|2022-05-11 01:33:00|101.69|98.89|101.73|98.93|101.73|98.93|101.66|98.86|0
1652232790000|2022-05-11 01:33:10|101.69|98.89|101.45|98.65|101.69|98.89|101.45|98.65|0
1652232800000|2022-05-11 01:33:20|101.42|98.62|101.45|98.65|101.45|98.65|101.32|98.52|0
1652232820000|2022-05-11 01:33:40|101.49|98.69|101.66|98.86|101.66|98.86|101.49|98.69|0
1652232830000|2022-05-11 01:33:50|101.59|98.79|101.59|98.79|101.62|98.82|101.52|98.72|0
1652232840000|2022-05-11 01:34:00|101.52|98.72|101.52|98.72|101.55|98.75|101.52|98.72|0
1652232850000|2022-05-11 01:34:10|101.55|98.75|101.42|98.62|101.55|98.75|101.32|98.52|0
1652232860000|2022-05-11 01:34:20|101.45|98.65|101.45|98.65|101.49|98.69|101.45|98.65|0
1652232870000|2022-05-11 01:34:30|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1652232890000|2022-05-11 01:34:50|101.62|98.82|101.59|98.79|101.62|98.82|101.59|98.79|0
1652232900000|2022-05-11 01:35:00|101.66|98.86|101.76|98.96|101.76|98.96|101.66|98.86|0
1652232910000|2022-05-11 01:35:10|101.72|98.92|101.72|98.92|101.72|98.92|101.66|98.86|0
1652232920000|2022-05-11 01:35:20|101.66|98.86|101.52|98.72|101.66|98.86|101.49|98.69|0
1652232930000|2022-05-11 01:35:30|101.39|98.59|101.32|98.52|101.39|98.59|101.32|98.52|0
1652232940000|2022-05-11 01:35:40|101.18|98.38|101.39|98.59|101.39|98.59|101.18|98.38|0
1652232950000|2022-05-11 01:35:50|101.25|98.45|101.18|98.38|101.25|98.45|101.18|98.38|0
1652232960000|2022-05-11 01:36:00|101.15|98.35|101.05|98.25|101.18|98.38|101.05|98.25|0
1652232970000|2022-05-11 01:36:10|101.12|98.32|101.08|98.28|101.12|98.32|101.08|98.28|0
1652232980000|2022-05-11 01:36:20|101.05|98.25|101.12|98.32|101.12|98.32|101.05|98.25|0
1652232990000|2022-05-11 01:36:30|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1652233000000|2022-05-11 01:36:40|101.18|98.38|100.98|98.18|101.18|98.38|100.98|98.18|0
1652233010000|2022-05-11 01:36:50|100.95|98.15|100.85|98.05|100.95|98.15|100.81|98.01|0
1652233020000|2022-05-11 01:37:00|100.91|98.11|100.98|98.18|100.98|98.18|100.91|98.11|0
1652233030000|2022-05-11 01:37:10|101.05|98.25|101.01|98.21|101.12|98.32|101.01|98.21|0
1652233040000|2022-05-11 01:37:20|101.05|98.25|101.18|98.38|101.18|98.38|101.05|98.25|0
1652233050000|2022-05-11 01:37:30|101.25|98.45|101.32|98.52|101.39|98.59|101.25|98.45|0
1652233060000|2022-05-11 01:37:40|101.35|98.55|101.45|98.65|101.45|98.65|101.35|98.55|0
1652233070000|2022-05-11 01:37:50|101.42|98.62|101.45|98.65|101.45|98.65|101.42|98.62|0
1652233080000|2022-05-11 01:38:00|101.42|98.62|101.45|98.65|101.45|98.65|101.39|98.59|0
1652233090000|2022-05-11 01:38:10|101.39|98.59|101.39|98.59|101.39|98.59|101.35|98.55|0
1652233100000|2022-05-11 01:38:20|101.35|98.55|101.25|98.45|101.35|98.55|101.25|98.45|0
1652233110000|2022-05-11 01:38:30|101.28|98.48|101.45|98.65|101.45|98.65|101.28|98.48|0
1652233120000|2022-05-11 01:38:40|101.52|98.72|101.59|98.79|101.62|98.82|101.52|98.72|0
1652233130000|2022-05-11 01:38:50|101.72|98.92|101.66|98.86|101.72|98.92|101.66|98.86|0
1652233140000|2022-05-11 01:39:00|101.72|98.92|101.66|98.86|101.72|98.92|101.66|98.86|0
1652233150000|2022-05-11 01:39:10|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1652233160000|2022-05-11 01:39:20|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1652233170000|2022-05-11 01:39:30|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1652233180000|2022-05-11 01:39:40|101.82|99.02|101.79|98.99|101.82|99.02|101.79|98.99|0
1652233190000|2022-05-11 01:39:50|101.72|98.92|101.66|98.86|101.72|98.92|101.66|98.86|0
1652233200000|2022-05-11 01:40:00|101.79|98.99|101.96|99.16|101.96|99.16|101.79|98.99|0
1652233210000|2022-05-11 01:40:10|101.86|99.06|102.06|99.26|102.06|99.26|101.86|99.06|0
1652233220000|2022-05-11 01:40:20|102.26|99.46|102.26|99.46|102.33|99.53|102.26|99.46|0
1652233240000|2022-05-11 01:40:40|102.13|99.33|102.06|99.26|102.2|99.4|102.06|99.26|0
1652233250000|2022-05-11 01:40:50|102.03|99.23|102.06|99.26|102.06|99.26|101.99|99.19|0
1652233260000|2022-05-11 01:41:00|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1652233280000|2022-05-11 01:41:20|102.09|99.29|102.09|99.29|102.09|99.29|101.99|99.19|0
1652233290000|2022-05-11 01:41:30|102.13|99.33|102.13|99.33|102.13|99.33|102.06|99.26|0
1652233300000|2022-05-11 01:41:40|102.09|99.29|102.13|99.33|102.13|99.33|102.06|99.26|0
1652233310000|2022-05-11 01:41:50|102.16|99.36|102.33|99.53|102.33|99.53|102.16|99.36|0
1652233320000|2022-05-11 01:42:00|102.26|99.46|102.33|99.53|102.33|99.53|102.26|99.46|0
1652233330000|2022-05-11 01:42:10|102.26|99.46|102.26|99.46|102.26|99.46|102.26|99.46|0
1652233340000|2022-05-11 01:42:20|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1652233350000|2022-05-11 01:42:30|102.26|99.46|102.2|99.4|102.26|99.46|102.2|99.4|0
1652233360000|2022-05-11 01:42:40|102.26|99.46|102.33|99.53|102.33|99.53|102.26|99.46|0
1652233370000|2022-05-11 01:42:50|102.23|99.43|102.16|99.36|102.23|99.43|102.16|99.36|0
1652233380000|2022-05-11 01:43:00|102.06|99.26|102.09|99.29|102.09|99.29|102.06|99.26|0
1652233390000|2022-05-11 01:43:10|102.06|99.26|102.13|99.33|102.13|99.33|102.06|99.26|0
1652233410000|2022-05-11 01:43:30|102.06|99.26|101.99|99.19|102.06|99.26|101.99|99.19|0
1652233420000|2022-05-11 01:43:40|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1652233430000|2022-05-11 01:43:50|102.09|99.29|102.09|99.29|102.09|99.29|102.06|99.26|0
1652233440000|2022-05-11 01:44:00|102.06|99.26|102.06|99.26|102.06|99.26|101.99|99.19|0
1652233450000|2022-05-11 01:44:10|102.02|99.22|102.06|99.26|102.06|99.26|102.02|99.22|0
1652233460000|2022-05-11 01:44:20|102.09|99.29|102.06|99.26|102.13|99.33|102.06|99.26|0
1652233470000|2022-05-11 01:44:30|101.99|99.19|102.02|99.22|102.02|99.22|101.99|99.19|0
1652233480000|2022-05-11 01:44:40|101.99|99.19|102.33|99.53|102.33|99.53|101.99|99.19|0
1652233490000|2022-05-11 01:44:50|102.2|99.4|102.26|99.46|102.26|99.46|102.2|99.4|0
1652233500000|2022-05-11 01:45:00|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1652233510000|2022-05-11 01:45:10|102.2|99.4|102.2|99.4|102.23|99.43|102.2|99.4|0
1652233520000|2022-05-11 01:45:20|102.13|99.33|102.06|99.26|102.13|99.33|102.06|99.26|0
1652233530000|2022-05-11 01:45:30|102.09|99.29|102.13|99.33|102.13|99.33|102.06|99.26|0
1652233540000|2022-05-11 01:45:40|102.06|99.26|102.13|99.33|102.13|99.33|102.02|99.22|0
1652233550000|2022-05-11 01:45:50|102.19|99.39|102.26|99.46|102.33|99.53|102.19|99.39|0
1652233560000|2022-05-11 01:46:00|102.19|99.39|102.33|99.53|102.33|99.53|102.19|99.39|0
1652233570000|2022-05-11 01:46:10|102.26|99.46|102.26|99.46|102.26|99.46|102.26|99.46|0
1652233580000|2022-05-11 01:46:20|102.3|99.5|102.33|99.53|102.33|99.53|102.3|99.5|0
1652233630000|2022-05-11 01:47:10|102.26|99.46|102.19|99.39|102.26|99.46|102.19|99.39|0
1652233640000|2022-05-11 01:47:20|102.26|99.46|102.26|99.46|102.26|99.46|102.26|99.46|0
1652233650000|2022-05-11 01:47:30|101.92|99.12|101.86|99.06|102.02|99.22|101.86|99.06|0
1652233660000|2022-05-11 01:47:40|101.82|99.02|101.99|99.19|101.99|99.19|101.82|99.02|0
1652233670000|2022-05-11 01:47:50|101.96|99.16|101.99|99.19|101.99|99.19|101.92|99.12|0
1652233680000|2022-05-11 01:48:00|102.02|99.22|101.72|98.92|102.02|99.22|101.72|98.92|0
1652233690000|2022-05-11 01:48:10|101.99|99.19|101.79|98.99|102.02|99.22|101.79|98.99|0
1652233700000|2022-05-11 01:48:20|101.92|99.12|101.92|99.12|101.99|99.19|101.92|99.12|0
1652233710000|2022-05-11 01:48:30|101.99|99.19|101.92|99.12|101.99|99.19|101.92|99.12|0
1652233720000|2022-05-11 01:48:40|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1652233730000|2022-05-11 01:48:50|101.92|99.12|101.89|99.09|101.96|99.16|101.89|99.09|0
1652233740000|2022-05-11 01:49:00|101.92|99.12|101.92|99.12|101.99|99.19|101.92|99.12|0
1652233760000|2022-05-11 01:49:20|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1652233770000|2022-05-11 01:49:30|101.92|99.12|101.85|99.05|101.92|99.12|101.85|99.05|0
1652233780000|2022-05-11 01:49:40|101.82|99.02|101.72|98.92|101.82|99.02|101.65|98.85|0
1652233790000|2022-05-11 01:49:50|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1652233800000|2022-05-11 01:50:00|101.68|98.88|101.38|98.58|101.68|98.88|101.31|98.51|0
1652233810000|2022-05-11 01:50:10|101.45|98.65|101.45|98.65|101.55|98.75|101.45|98.65|0
1652233820000|2022-05-11 01:50:20|101.41|98.61|101.45|98.65|101.45|98.65|101.38|98.58|0
1652233830000|2022-05-11 01:50:30|101.41|98.61|101.31|98.51|101.45|98.65|101.31|98.51|0
1652233840000|2022-05-11 01:50:40|101.25|98.45|101.31|98.51|101.31|98.51|101.25|98.45|0
1652233850000|2022-05-11 01:50:50|101.35|98.55|101.38|98.58|101.38|98.58|101.35|98.55|0
1652233860000|2022-05-11 01:51:00|101.31|98.51|101.28|98.48|101.31|98.51|101.25|98.45|0
1652233870000|2022-05-11 01:51:10|101.38|98.58|101.41|98.61|101.41|98.61|101.38|98.58|0
1652233880000|2022-05-11 01:51:20|101.45|98.65|101.38|98.58|101.45|98.65|101.38|98.58|0
1652233890000|2022-05-11 01:51:30|101.41|98.61|101.38|98.58|101.45|98.65|101.38|98.58|0
1652233900000|2022-05-11 01:51:40|101.45|98.65|101.38|98.58|101.45|98.65|101.38|98.58|0
1652233910000|2022-05-11 01:51:50|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1652233920000|2022-05-11 01:52:00|101.41|98.61|101.52|98.72|101.52|98.72|101.41|98.61|0
1652233930000|2022-05-11 01:52:10|101.45|98.65|101.48|98.68|101.48|98.68|101.45|98.65|0
1652233940000|2022-05-11 01:52:20|101.45|98.65|101.38|98.58|101.45|98.65|101.38|98.58|0
1652233950000|2022-05-11 01:52:30|101.41|98.61|101.52|98.72|101.52|98.72|101.41|98.61|0
1652233960000|2022-05-11 01:52:40|101.48|98.68|101.45|98.65|101.48|98.68|101.45|98.65|0
1652233970000|2022-05-11 01:52:50|101.52|98.72|101.79|98.99|101.79|98.99|101.52|98.72|0
1652233980000|2022-05-11 01:53:00|101.99|99.19|102.09|99.29|102.09|99.29|101.99|99.19|0
1652233990000|2022-05-11 01:53:10|102.06|99.26|102.16|99.36|102.16|99.36|102.06|99.26|0
1652234000000|2022-05-11 01:53:20|102.19|99.39|102.19|99.39|102.19|99.39|102.12|99.32|0
1652234020000|2022-05-11 01:53:40|102.16|99.36|102.12|99.32|102.16|99.36|102.12|99.32|0
1652234030000|2022-05-11 01:53:50|102.16|99.36|102.26|99.46|102.26|99.46|102.16|99.36|0
1652234040000|2022-05-11 01:54:00|102.33|99.53|102.19|99.39|102.33|99.53|102.12|99.32|0
1652234050000|2022-05-11 01:54:10|102.26|99.46|102.26|99.46|102.33|99.53|102.26|99.46|0
1652234060000|2022-05-11 01:54:20|102.33|99.53|102.94|100.14|102.94|100.14|102.33|99.53|0
1652234070000|2022-05-11 01:54:30|102.87|100.07|102.74|99.94|102.94|100.14|102.74|99.94|0
1652234080000|2022-05-11 01:54:40|102.8|100|102.87|100.07|102.87|100.07|102.8|100|0
1652234090000|2022-05-11 01:54:50|102.8|100|102.74|99.94|102.8|100|102.67|99.87|0
1652234110000|2022-05-11 01:55:10|102.67|99.87|102.74|99.94|102.74|99.94|102.67|99.87|0
1652234120000|2022-05-11 01:55:20|102.7|99.9|102.67|99.87|102.7|99.9|102.67|99.87|0
1652234130000|2022-05-11 01:55:30|102.74|99.94|102.8|100|102.8|100|102.74|99.94|0
1652234140000|2022-05-11 01:55:40|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1652234150000|2022-05-11 01:55:50|102.94|100.14|102.94|100.14|102.94|100.14|102.87|100.07|0
1652234190000|2022-05-11 01:56:30|102.9|100.1|102.94|100.14|102.94|100.14|102.9|100.1|0
1652234200000|2022-05-11 01:56:40|102.87|100.07|102.87|100.07|102.87|100.07|102.8|100|0
1652234210000|2022-05-11 01:56:50|102.8|100|102.77|99.97|102.8|100|102.77|99.97|0
1652234220000|2022-05-11 01:57:00|102.8|100|102.84|100.04|102.87|100.07|102.8|100|0
1652234230000|2022-05-11 01:57:10|102.8|100|102.8|100|102.87|100.07|102.8|100|0
1652234240000|2022-05-11 01:57:20|102.87|100.07|102.8|100|102.87|100.07|102.8|100|0
1652234250000|2022-05-11 01:57:30|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1652234260000|2022-05-11 01:57:40|102.8|100|102.87|100.07|102.87|100.07|102.8|100|0
1652234280000|2022-05-11 01:58:00|102.84|100.04|102.87|100.07|102.87|100.07|102.84|100.04|0
1652234290000|2022-05-11 01:58:10|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1652234300000|2022-05-11 01:58:20|102.8|100|102.87|100.07|102.87|100.07|102.8|100|0
1652234310000|2022-05-11 01:58:30|103.01|100.21|103.07|100.27|103.07|100.27|103.01|100.21|0
1652234320000|2022-05-11 01:58:40|103.01|100.21|102.94|100.14|103.11|100.31|102.94|100.14|0
1652234330000|2022-05-11 01:58:50|102.9|100.1|103.01|100.21|103.01|100.21|102.9|100.1|0
1652234340000|2022-05-11 01:59:00|103.04|100.24|102.94|100.14|103.07|100.27|102.94|100.14|0
1652234350000|2022-05-11 01:59:10|102.67|99.87|102.94|100.14|102.94|100.14|102.67|99.87|0
1652234360000|2022-05-11 01:59:20|102.9|100.1|102.94|100.14|102.94|100.14|102.87|100.07|0
1652234370000|2022-05-11 01:59:30|102.97|100.17|102.94|100.14|102.97|100.17|102.94|100.14|0
1652234380000|2022-05-11 01:59:40|103.01|100.21|102.87|100.07|103.01|100.21|102.87|100.07|0
1652234390000|2022-05-11 01:59:50|102.94|100.14|102.94|100.14|102.94|100.14|102.9|100.1|0
1652234400000|2022-05-11 02:00:00|102.87|100.07|102.53|99.73|102.87|100.07|102.53|99.73|0
1652234410000|2022-05-11 02:00:10|102.46|99.66|102.6|99.8|102.6|99.8|102.46|99.66|0
1652234420000|2022-05-11 02:00:20|102.56|99.76|102.73|99.93|102.73|99.93|102.56|99.76|0
1652234430000|2022-05-11 02:00:30|102.8|100|102.7|99.9|102.8|100|102.67|99.87|0
1652234440000|2022-05-11 02:00:40|102.73|99.93|102.7|99.9|102.73|99.93|102.7|99.9|0
1652234450000|2022-05-11 02:00:50|102.67|99.87|102.67|99.87|102.67|99.87|102.6|99.8|0
1652234460000|2022-05-11 02:01:00|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1652234470000|2022-05-11 02:01:10|102.73|99.93|102.8|100|102.83|100.03|102.73|99.93|0
1652234480000|2022-05-11 02:01:20|102.83|100.03|102.87|100.07|102.87|100.07|102.83|100.03|0
1652234500000|2022-05-11 02:01:40|102.9|100.1|102.8|100|102.9|100.1|102.8|100|0
1652234510000|2022-05-11 02:01:50|102.87|100.07|102.87|100.07|102.87|100.07|102.83|100.03|0
1652234520000|2022-05-11 02:02:00|102.83|100.03|102.9|100.1|102.9|100.1|102.83|100.03|0
1652234530000|2022-05-11 02:02:10|102.94|100.14|102.87|100.07|102.94|100.14|102.87|100.07|0
1652234540000|2022-05-11 02:02:20|102.8|100|102.8|100|102.8|100|102.8|100|0
1652234550000|2022-05-11 02:02:30|102.73|99.93|102.87|100.07|102.87|100.07|102.73|99.93|0
1652234560000|2022-05-11 02:02:40|102.8|100|102.8|100|102.8|100|102.8|100|0
1652234570000|2022-05-11 02:02:50|102.83|100.03|102.8|100|102.83|100.03|102.8|100|0
1652234580000|2022-05-11 02:03:00|102.94|100.14|102.87|100.07|102.94|100.14|102.87|100.07|0
1652234590000|2022-05-11 02:03:10|102.77|99.97|102.83|100.03|102.83|100.03|102.77|99.97|0
1652234600000|2022-05-11 02:03:20|102.87|100.07|102.8|100|102.87|100.07|102.8|100|0
1652234630000|2022-05-11 02:03:50|102.77|99.97|102.8|100|102.8|100|102.77|99.97|0
1652234640000|2022-05-11 02:04:00|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1652234650000|2022-05-11 02:04:10|102.8|100|102.8|100|102.8|100|102.8|100|0
1652234660000|2022-05-11 02:04:20|102.87|100.07|102.83|100.03|102.87|100.07|102.83|100.03|0
1652234670000|2022-05-11 02:04:30|102.87|100.07|102.9|100.1|102.9|100.1|102.87|100.07|0
1652234680000|2022-05-11 02:04:40|102.94|100.14|103.04|100.24|103.07|100.27|102.94|100.14|0
1652234690000|2022-05-11 02:04:50|103|100.2|103|100.2|103.04|100.24|103|100.2|0
1652234700000|2022-05-11 02:05:00|103.04|100.24|103.17|100.37|103.17|100.37|103|100.2|0
1652234710000|2022-05-11 02:05:10|103.21|100.41|103.21|100.41|103.21|100.41|103.14|100.34|0
1652234720000|2022-05-11 02:05:20|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1652234730000|2022-05-11 02:05:30|103.14|100.34|103.14|100.34|103.14|100.34|103.11|100.31|0
1652234740000|2022-05-11 02:05:40|103.17|100.37|103.17|100.37|103.17|100.37|103.14|100.34|0
1652234750000|2022-05-11 02:05:50|103.14|100.34|103.28|100.48|103.35|100.55|103.14|100.34|0
1652234760000|2022-05-11 02:06:00|103.31|100.51|103.35|100.55|103.35|100.55|103.28|100.48|0
1652234770000|2022-05-11 02:06:10|103.28|100.48|103.14|100.34|103.28|100.48|103.14|100.34|0
1652234780000|2022-05-11 02:06:20|103.11|100.31|103.17|100.37|103.21|100.41|103.11|100.31|0
1652234790000|2022-05-11 02:06:30|103.21|100.41|103.24|100.44|103.24|100.44|103.21|100.41|0
1652234800000|2022-05-11 02:06:40|103.35|100.55|103.28|100.48|103.41|100.61|103.28|100.48|0
1652234810000|2022-05-11 02:06:50|103.24|100.44|103.38|100.58|103.38|100.58|103.24|100.44|0
1652234820000|2022-05-11 02:07:00|103.21|100.41|103.21|100.41|103.28|100.48|103.21|100.41|0
1652234830000|2022-05-11 02:07:10|103.28|100.48|103.14|100.34|103.28|100.48|103.14|100.34|0
1652234840000|2022-05-11 02:07:20|103.17|100.37|103.14|100.34|103.17|100.37|103.14|100.34|0
1652234850000|2022-05-11 02:07:30|103.28|100.48|103.41|100.61|103.41|100.61|103.28|100.48|0
1652234860000|2022-05-11 02:07:40|103.38|100.58|103.35|100.55|103.38|100.58|103.35|100.55|0
1652234870000|2022-05-11 02:07:50|103.48|100.68|103.55|100.75|103.55|100.75|103.48|100.68|0
1652234880000|2022-05-11 02:08:00|103.62|100.82|103.55|100.75|103.69|100.89|103.55|100.75|0
1652234890000|2022-05-11 02:08:10|103.69|100.89|104.03|101.23|104.03|101.23|103.69|100.89|0
1652234900000|2022-05-11 02:08:20|103.82|101.02|103.89|101.09|103.89|101.09|103.82|101.02|0
1652234910000|2022-05-11 02:08:30|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1652234920000|2022-05-11 02:08:40|103.96|101.16|104.03|101.23|104.03|101.23|103.96|101.16|0
1652234930000|2022-05-11 02:08:50|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1652234940000|2022-05-11 02:09:00|104.03|101.23|104.03|101.23|104.03|101.23|103.96|101.16|0
1652234950000|2022-05-11 02:09:10|103.96|101.16|103.96|101.16|103.96|101.16|103.89|101.09|0
1652234960000|2022-05-11 02:09:20|103.93|101.13|103.89|101.09|103.93|101.13|103.89|101.09|0
1652234970000|2022-05-11 02:09:30|103.96|101.16|103.96|101.16|104.03|101.23|103.96|101.16|0
1652234980000|2022-05-11 02:09:40|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1652235000000|2022-05-11 02:10:00|103.89|101.09|104.03|101.23|104.03|101.23|103.89|101.09|0
1652235010000|2022-05-11 02:10:10|103.89|101.09|103.89|101.09|103.93|101.13|103.89|101.09|0
1652235020000|2022-05-11 02:10:20|103.86|101.06|103.82|101.02|103.86|101.06|103.82|101.02|0
1652235030000|2022-05-11 02:10:30|103.86|101.06|103.86|101.06|103.86|101.06|103.82|101.02|0
1652235040000|2022-05-11 02:10:40|103.89|101.09|103.89|101.09|103.96|101.16|103.89|101.09|0
1652235050000|2022-05-11 02:10:50|103.79|100.99|103.79|100.99|103.82|101.02|103.79|100.99|0
1652235060000|2022-05-11 02:11:00|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1652235070000|2022-05-11 02:11:10|103.89|101.09|103.99|101.19|104.03|101.23|103.89|101.09|0
1652235080000|2022-05-11 02:11:20|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1652235110000|2022-05-11 02:11:50|103.99|101.19|103.96|101.16|104.03|101.23|103.96|101.16|0
1652235120000|2022-05-11 02:12:00|103.92|101.12|104.03|101.23|104.03|101.23|103.92|101.12|0
1652235150000|2022-05-11 02:12:30|103.96|101.16|103.89|101.09|103.96|101.16|103.89|101.09|0
1652235160000|2022-05-11 02:12:40|103.82|101.02|103.82|101.02|103.89|101.09|103.82|101.02|0
1652235170000|2022-05-11 02:12:50|103.89|101.09|103.96|101.16|103.96|101.16|103.89|101.09|0
1652235180000|2022-05-11 02:13:00|103.89|101.09|103.96|101.16|103.96|101.16|103.89|101.09|0
1652235190000|2022-05-11 02:13:10|103.92|101.12|103.89|101.09|103.92|101.12|103.86|101.06|0
1652235200000|2022-05-11 02:13:20|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1652235210000|2022-05-11 02:13:30|103.75|100.95|103.79|100.99|103.79|100.99|103.75|100.95|0
1652235220000|2022-05-11 02:13:40|103.82|101.02|103.89|101.09|103.89|101.09|103.82|101.02|0
1652235230000|2022-05-11 02:13:50|103.82|101.02|103.96|101.16|103.96|101.16|103.82|101.02|0
1652235240000|2022-05-11 02:14:00|104.03|101.23|103.96|101.16|104.03|101.23|103.96|101.16|0
1652235250000|2022-05-11 02:14:10|103.89|101.09|103.75|100.95|103.89|101.09|103.75|100.95|0
1652235260000|2022-05-11 02:14:20|103.89|101.09|103.96|101.16|104.03|101.23|103.89|101.09|0
1652235270000|2022-05-11 02:14:30|103.89|101.09|103.85|101.05|103.89|101.09|103.85|101.05|0
1652235280000|2022-05-11 02:14:40|103.89|101.09|103.82|101.02|103.89|101.09|103.82|101.02|0
1652235300000|2022-05-11 02:15:00|103.89|101.09|103.89|101.09|103.89|101.09|103.82|101.02|0
1652235310000|2022-05-11 02:15:10|103.85|101.05|103.75|100.95|103.85|101.05|103.75|100.95|0
1652235320000|2022-05-11 02:15:20|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1652235330000|2022-05-11 02:15:30|103.62|100.82|103.62|100.82|103.68|100.88|103.62|100.82|0
1652235340000|2022-05-11 02:15:40|103.68|100.88|103.62|100.82|103.68|100.88|103.62|100.82|0
1652235350000|2022-05-11 02:15:50|103.68|100.88|103.72|100.92|103.75|100.95|103.68|100.88|0
1652235360000|2022-05-11 02:16:00|103.75|100.95|103.55|100.75|103.75|100.95|103.55|100.75|0
1652235370000|2022-05-11 02:16:10|103.48|100.68|103.55|100.75|103.55|100.75|103.48|100.68|0
1652235380000|2022-05-11 02:16:20|103.48|100.68|103.51|100.71|103.51|100.71|103.48|100.68|0
1652235390000|2022-05-11 02:16:30|103.55|100.75|103.55|100.75|103.55|100.75|103.55|100.75|0
1652235400000|2022-05-11 02:16:40|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1652235410000|2022-05-11 02:16:50|103.44|100.64|103.55|100.75|103.55|100.75|103.44|100.64|0
1652235420000|2022-05-11 02:17:00|103.62|100.82|103.68|100.88|103.68|100.88|103.62|100.82|0
1652235430000|2022-05-11 02:17:10|103.65|100.85|103.68|100.88|103.72|100.92|103.65|100.85|0
1652235440000|2022-05-11 02:17:20|103.75|100.95|103.75|100.95|103.82|101.02|103.75|100.95|0
1652235450000|2022-05-11 02:17:30|103.82|101.02|103.75|100.95|103.82|101.02|103.75|100.95|0
1652235460000|2022-05-11 02:17:40|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1652235470000|2022-05-11 02:17:50|103.75|100.95|103.75|100.95|103.75|100.95|103.72|100.92|0
1652235480000|2022-05-11 02:18:00|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1652235490000|2022-05-11 02:18:10|103.89|101.09|103.75|100.95|103.89|101.09|103.75|100.95|0
1652235500000|2022-05-11 02:18:20|103.79|100.99|103.79|100.99|103.79|100.99|103.72|100.92|0
1652235510000|2022-05-11 02:18:30|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1652235520000|2022-05-11 02:18:40|103.78|100.98|103.82|101.02|103.82|101.02|103.75|100.95|0
1652235530000|2022-05-11 02:18:50|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1652235540000|2022-05-11 02:19:00|103.89|101.09|103.96|101.16|103.96|101.16|103.89|101.09|0
1652235550000|2022-05-11 02:19:10|103.82|101.02|103.82|101.02|103.82|101.02|103.75|100.95|0
1652235560000|2022-05-11 02:19:20|103.85|101.05|103.89|101.09|103.89|101.09|103.85|101.05|0
1652235570000|2022-05-11 02:19:30|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1652235580000|2022-05-11 02:19:40|103.96|101.16|104.03|101.23|104.03|101.23|103.96|101.16|0
1652235590000|2022-05-11 02:19:50|103.96|101.16|104.03|101.23|104.03|101.23|103.96|101.16|0
1652235600000|2022-05-11 02:20:00|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1652235610000|2022-05-11 02:20:10|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1652235620000|2022-05-11 02:20:20|103.99|101.19|104.03|101.23|104.03|101.23|103.99|101.19|0
1652235640000|2022-05-11 02:20:40|104.44|101.64|104.51|101.71|104.51|101.71|104.44|101.64|0
1652235650000|2022-05-11 02:20:50|104.23|101.43|104.09|101.29|104.3|101.5|104.09|101.29|0
1652235660000|2022-05-11 02:21:00|104.16|101.36|104.09|101.29|104.16|101.36|104.09|101.29|0
1652235670000|2022-05-11 02:21:10|104.16|101.36|104.3|101.5|104.3|101.5|104.16|101.36|0
1652235680000|2022-05-11 02:21:20|104.51|101.71|104.3|101.5|104.51|101.71|104.2|101.4|0
1652235690000|2022-05-11 02:21:30|104.64|101.84|104.58|101.78|104.64|101.84|104.51|101.71|0
1652235700000|2022-05-11 02:21:40|104.64|101.84|104.51|101.71|104.64|101.84|104.44|101.64|0
1652235710000|2022-05-11 02:21:50|104.44|101.64|104.37|101.57|104.44|101.64|104.37|101.57|0
1652235720000|2022-05-11 02:22:00|104.4|101.6|104.3|101.5|104.4|101.6|104.3|101.5|0
1652235730000|2022-05-11 02:22:10|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1652235740000|2022-05-11 02:22:20|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1652235760000|2022-05-11 02:22:40|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1652235770000|2022-05-11 02:22:50|104.78|101.98|104.75|101.95|104.85|102.05|104.75|101.95|0
1652235780000|2022-05-11 02:23:00|104.92|102.12|104.88|102.08|104.92|102.12|104.85|102.05|0
1652235790000|2022-05-11 02:23:10|104.85|102.05|104.78|101.98|104.85|102.05|104.78|101.98|0
1652235800000|2022-05-11 02:23:20|104.75|101.95|104.78|101.98|104.78|101.98|104.71|101.91|0
1652235810000|2022-05-11 02:23:30|104.92|102.12|104.92|102.12|104.92|102.12|104.85|102.05|0
1652235820000|2022-05-11 02:23:40|104.99|102.19|104.78|101.98|104.99|102.19|104.78|101.98|0
1652235830000|2022-05-11 02:23:50|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1652235840000|2022-05-11 02:24:00|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1652235850000|2022-05-11 02:24:10|104.71|101.91|104.78|101.98|104.85|102.05|104.71|101.91|0
1652235860000|2022-05-11 02:24:20|104.75|101.95|104.75|101.95|104.75|101.95|104.71|101.91|0
1652235870000|2022-05-11 02:24:30|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1652235880000|2022-05-11 02:24:40|104.64|101.84|104.68|101.88|104.68|101.88|104.64|101.84|0
1652235890000|2022-05-11 02:24:50|104.71|101.91|104.64|101.84|104.71|101.91|104.64|101.84|0
1652235900000|2022-05-11 02:25:00|104.68|101.88|104.71|101.91|104.71|101.91|104.68|101.88|0
1652235910000|2022-05-11 02:25:10|104.64|101.84|104.64|101.84|104.71|101.91|104.64|101.84|0
1652235930000|2022-05-11 02:25:30|104.71|101.91|104.71|101.91|104.75|101.95|104.71|101.91|0
1652235940000|2022-05-11 02:25:40|104.64|101.84|104.68|101.88|104.71|101.91|104.64|101.84|0
1652235950000|2022-05-11 02:25:50|104.71|101.91|104.64|101.84|104.71|101.91|104.64|101.84|0
1652235960000|2022-05-11 02:26:00|104.71|101.91|104.78|101.98|104.78|101.98|104.71|101.91|0
1652235970000|2022-05-11 02:26:10|104.85|102.05|104.78|101.98|104.85|102.05|104.78|101.98|0
1652235980000|2022-05-11 02:26:20|104.81|102.01|104.85|102.05|104.85|102.05|104.81|102.01|0
1652235990000|2022-05-11 02:26:30|104.78|101.98|104.78|101.98|104.78|101.98|104.71|101.91|0
1652236000000|2022-05-11 02:26:40|104.71|101.91|104.78|101.98|104.78|101.98|104.71|101.91|0
1652236010000|2022-05-11 02:26:50|104.71|101.91|104.64|101.84|104.71|101.91|104.64|101.84|0
1652236020000|2022-05-11 02:27:00|104.57|101.77|104.57|101.77|104.57|101.77|104.54|101.74|0
1652236030000|2022-05-11 02:27:10|104.64|101.84|104.64|101.84|104.68|101.88|104.64|101.84|0
1652236040000|2022-05-11 02:27:20|104.71|101.91|104.71|101.91|104.71|101.91|104.68|101.88|0
1652236050000|2022-05-11 02:27:30|104.74|101.94|104.74|101.94|104.78|101.98|104.74|101.94|0
1652236060000|2022-05-11 02:27:40|104.78|101.98|104.71|101.91|104.78|101.98|104.71|101.91|0
1652236070000|2022-05-11 02:27:50|104.78|101.98|104.78|101.98|104.85|102.05|104.78|101.98|0
1652236080000|2022-05-11 02:28:00|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1652236090000|2022-05-11 02:28:10|104.81|102.01|104.85|102.05|104.85|102.05|104.81|102.01|0
1652236110000|2022-05-11 02:28:30|104.88|102.08|104.81|102.01|104.88|102.08|104.78|101.98|0
1652236120000|2022-05-11 02:28:40|104.78|101.98|104.85|102.05|104.88|102.08|104.78|101.98|0
1652236130000|2022-05-11 02:28:50|104.78|101.98|104.78|101.98|104.78|101.98|104.78|101.98|0
1652236140000|2022-05-11 02:29:00|104.71|101.91|104.64|101.84|104.71|101.91|104.64|101.84|0
1652236150000|2022-05-11 02:29:10|104.57|101.77|104.68|101.88|104.68|101.88|104.57|101.77|0
1652236160000|2022-05-11 02:29:20|104.64|101.84|104.74|101.94|104.78|101.98|104.64|101.84|0
1652236170000|2022-05-11 02:29:30|104.71|101.91|104.71|101.91|104.74|101.94|104.71|101.91|0
1652236180000|2022-05-11 02:29:40|104.74|101.94|104.78|101.98|104.78|101.98|104.71|101.91|0
1652236190000|2022-05-11 02:29:50|104.74|101.94|104.78|101.98|104.78|101.98|104.74|101.94|0
1652236200000|2022-05-11 02:30:00|104.71|101.91|104.78|101.98|104.78|101.98|104.71|101.91|0
1652236210000|2022-05-11 02:30:10|104.74|101.94|104.78|101.98|104.78|101.98|104.74|101.94|0
1652236220000|2022-05-11 02:30:20|104.81|102.01|104.81|102.01|104.81|102.01|104.81|102.01|0
1652236230000|2022-05-11 02:30:30|104.85|102.05|104.81|102.01|104.85|102.05|104.81|102.01|0
1652236240000|2022-05-11 02:30:40|104.78|101.98|104.81|102.01|104.81|102.01|104.78|101.98|0
1652236250000|2022-05-11 02:30:50|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1652236260000|2022-05-11 02:31:00|104.92|102.12|104.85|102.05|104.92|102.12|104.85|102.05|0
1652236270000|2022-05-11 02:31:10|104.88|102.08|104.88|102.08|104.92|102.12|104.85|102.05|0
1652236280000|2022-05-11 02:31:20|104.92|102.12|104.99|102.19|104.99|102.19|104.92|102.12|0
1652236290000|2022-05-11 02:31:30|104.92|102.12|104.99|102.19|104.99|102.19|104.92|102.12|0
1652236300000|2022-05-11 02:31:40|104.92|102.12|104.99|102.19|104.99|102.19|104.92|102.12|0
1652236310000|2022-05-11 02:31:50|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1652236320000|2022-05-11 02:32:00|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1652236330000|2022-05-11 02:32:10|104.78|101.98|104.81|102.01|104.81|102.01|104.78|101.98|0
1652236340000|2022-05-11 02:32:20|104.78|101.98|104.78|101.98|104.81|102.01|104.78|101.98|0
1652236350000|2022-05-11 02:32:30|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1652236360000|2022-05-11 02:32:40|104.92|102.12|104.78|101.98|104.92|102.12|104.78|101.98|0
1652236370000|2022-05-11 02:32:50|104.85|102.05|104.85|102.05|104.85|102.05|104.78|101.98|0
1652236380000|2022-05-11 02:33:00|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1652236400000|2022-05-11 02:33:20|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1652236410000|2022-05-11 02:33:30|104.88|102.08|104.92|102.12|104.92|102.12|104.88|102.08|0
1652236440000|2022-05-11 02:34:00|104.95|102.15|104.92|102.12|104.95|102.15|104.92|102.12|0
1652236450000|2022-05-11 02:34:10|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1652236460000|2022-05-11 02:34:20|104.88|102.08|104.92|102.12|104.92|102.12|104.88|102.08|0
1652236470000|2022-05-11 02:34:30|104.99|102.19|104.92|102.12|104.99|102.19|104.92|102.12|0
1652236480000|2022-05-11 02:34:40|104.95|102.15|104.99|102.19|104.99|102.19|104.92|102.12|0
1652236490000|2022-05-11 02:34:50|104.95|102.15|104.92|102.12|104.95|102.15|104.92|102.12|0
1652236500000|2022-05-11 02:35:00|104.85|102.05|104.78|101.98|104.85|102.05|104.71|101.91|0
1652236510000|2022-05-11 02:35:10|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1652236520000|2022-05-11 02:35:20|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1652236530000|2022-05-11 02:35:30|104.64|101.84|104.64|101.84|104.67|101.87|104.64|101.84|0
1652236540000|2022-05-11 02:35:40|104.67|101.87|104.71|101.91|104.71|101.91|104.67|101.87|0
1652236560000|2022-05-11 02:36:00|104.64|101.84|104.57|101.77|104.64|101.84|104.57|101.77|0
1652236570000|2022-05-11 02:36:10|104.5|101.7|104.53|101.73|104.57|101.77|104.5|101.7|0
1652236580000|2022-05-11 02:36:20|104.5|101.7|104.5|101.7|104.5|101.7|104.5|101.7|0
1652236590000|2022-05-11 02:36:30|104.57|101.77|104.5|101.7|104.57|101.77|104.5|101.7|0
1652236600000|2022-05-11 02:36:40|104.43|101.63|104.36|101.56|104.43|101.63|104.36|101.56|0
1652236610000|2022-05-11 02:36:50|104.4|101.6|104.5|101.7|104.5|101.7|104.4|101.6|0
1652236620000|2022-05-11 02:37:00|104.47|101.67|104.47|101.67|104.47|101.67|104.4|101.6|0
1652236630000|2022-05-11 02:37:10|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1652236640000|2022-05-11 02:37:20|104.36|101.56|104.43|101.63|104.43|101.63|104.36|101.56|0
1652236650000|2022-05-11 02:37:30|104.36|101.56|104.4|101.6|104.4|101.6|104.36|101.56|0
1652236660000|2022-05-11 02:37:40|104.36|101.56|104.43|101.63|104.43|101.63|104.36|101.56|0
1652236680000|2022-05-11 02:38:00|104.36|101.56|104.23|101.43|104.36|101.56|104.23|101.43|0
1652236690000|2022-05-11 02:38:10|104.29|101.49|104.36|101.56|104.36|101.56|104.29|101.49|0
1652236700000|2022-05-11 02:38:20|104.4|101.6|104.4|101.6|104.43|101.63|104.4|101.6|0
1652236710000|2022-05-11 02:38:30|104.43|101.63|104.43|101.63|104.43|101.63|104.36|101.56|0
1652236730000|2022-05-11 02:38:50|104.5|101.7|104.53|101.73|104.53|101.73|104.5|101.7|0
1652236740000|2022-05-11 02:39:00|104.5|101.7|104.71|101.91|104.74|101.94|104.5|101.7|0
1652236750000|2022-05-11 02:39:10|104.64|101.84|104.67|101.87|104.67|101.87|104.64|101.84|0
1652236760000|2022-05-11 02:39:20|104.64|101.84|104.64|101.84|104.67|101.87|104.64|101.84|0
1652236770000|2022-05-11 02:39:30|104.57|101.77|104.57|101.77|104.57|101.77|104.53|101.73|0
1652236790000|2022-05-11 02:39:50|104.5|101.7|104.64|101.84|104.64|101.84|104.5|101.7|0
1652236800000|2022-05-11 02:40:00|104.67|101.87|104.71|101.91|104.71|101.91|104.67|101.87|0
1652236810000|2022-05-11 02:40:10|104.67|101.87|104.67|101.87|104.71|101.91|104.67|101.87|0
1652236820000|2022-05-11 02:40:20|104.64|101.84|104.78|101.98|104.78|101.98|104.64|101.84|0
1652236840000|2022-05-11 02:40:40|104.81|102.01|104.85|102.05|104.85|102.05|104.81|102.01|0
1652236850000|2022-05-11 02:40:50|104.78|101.98|104.64|101.84|104.78|101.98|104.64|101.84|0
1652236860000|2022-05-11 02:41:00|104.6|101.8|104.57|101.77|104.6|101.8|104.57|101.77|0
1652236880000|2022-05-11 02:41:20|104.6|101.8|104.64|101.84|104.64|101.84|104.6|101.8|0
1652236890000|2022-05-11 02:41:30|104.6|101.8|104.5|101.7|104.6|101.8|104.5|101.7|0
1652236900000|2022-05-11 02:41:40|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1652236910000|2022-05-11 02:41:50|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1652236920000|2022-05-11 02:42:00|104.43|101.63|104.43|101.63|104.43|101.63|104.36|101.56|0
1652236940000|2022-05-11 02:42:20|104.4|101.6|104.36|101.56|104.4|101.6|104.22|101.42|0
1652236950000|2022-05-11 02:42:30|104.33|101.53|104.29|101.49|104.33|101.53|104.29|101.49|0
1652236960000|2022-05-11 02:42:40|104.33|101.53|104.36|101.56|104.36|101.56|104.33|101.53|0
1652236970000|2022-05-11 02:42:50|104.29|101.49|104.26|101.46|104.33|101.53|104.26|101.46|0
1652236980000|2022-05-11 02:43:00|104.22|101.42|104.26|101.46|104.29|101.49|104.22|101.42|0
1652236990000|2022-05-11 02:43:10|104.22|101.42|104.26|101.46|104.26|101.46|104.22|101.42|0
1652237000000|2022-05-11 02:43:20|104.22|101.42|104.36|101.56|104.36|101.56|104.22|101.42|0
1652237010000|2022-05-11 02:43:30|104.39|101.59|104.29|101.49|104.43|101.63|104.29|101.49|0
1652237020000|2022-05-11 02:43:40|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1652237030000|2022-05-11 02:43:50|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1652237040000|2022-05-11 02:44:00|104.36|101.56|104.16|101.36|104.36|101.56|104.16|101.36|0
1652237050000|2022-05-11 02:44:10|104.09|101.29|104.19|101.39|104.19|101.39|104.05|101.25|0
1652237060000|2022-05-11 02:44:20|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1652237070000|2022-05-11 02:44:30|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1652237080000|2022-05-11 02:44:40|104.22|101.42|104.15|101.35|104.22|101.42|104.15|101.35|0
1652237090000|2022-05-11 02:44:50|104.19|101.39|104.15|101.35|104.19|101.39|104.09|101.29|0
1652237100000|2022-05-11 02:45:00|104.22|101.42|104.22|101.42|104.22|101.42|104.19|101.39|0
1652237110000|2022-05-11 02:45:10|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1652237120000|2022-05-11 02:45:20|104.22|101.42|104.19|101.39|104.22|101.42|104.19|101.39|0
1652237130000|2022-05-11 02:45:30|104.22|101.42|104.15|101.35|104.22|101.42|104.15|101.35|0
1652237140000|2022-05-11 02:45:40|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1652237160000|2022-05-11 02:46:00|104.19|101.39|104.26|101.46|104.26|101.46|104.19|101.39|0
1652237170000|2022-05-11 02:46:10|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1652237210000|2022-05-11 02:46:50|104.22|101.42|104.19|101.39|104.22|101.42|104.19|101.39|0
1652237220000|2022-05-11 02:47:00|104.15|101.35|104.26|101.46|104.26|101.46|104.15|101.35|0
1652237230000|2022-05-11 02:47:10|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1652237240000|2022-05-11 02:47:20|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1652237250000|2022-05-11 02:47:30|104.29|101.49|104.26|101.46|104.29|101.49|104.26|101.46|0
1652237260000|2022-05-11 02:47:40|104.29|101.49|104.36|101.56|104.36|101.56|104.29|101.49|0
1652237270000|2022-05-11 02:47:50|104.32|101.52|104.36|101.56|104.36|101.56|104.32|101.52|0
1652237280000|2022-05-11 02:48:00|104.43|101.63|104.08|101.28|104.43|101.63|104.08|101.28|0
1652237290000|2022-05-11 02:48:10|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1652237310000|2022-05-11 02:48:30|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1652237320000|2022-05-11 02:48:40|104.05|101.25|104.08|101.28|104.15|101.35|104.05|101.25|0
1652237330000|2022-05-11 02:48:50|104.15|101.35|104.22|101.42|104.22|101.42|104.15|101.35|0
1652237340000|2022-05-11 02:49:00|104.15|101.35|104.22|101.42|104.22|101.42|104.12|101.32|0
1652237350000|2022-05-11 02:49:10|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1652237360000|2022-05-11 02:49:20|104.26|101.46|104.22|101.42|104.26|101.46|104.22|101.42|0
1652237390000|2022-05-11 02:49:50|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1652237400000|2022-05-11 02:50:00|104.22|101.42|104.29|101.49|104.29|101.49|104.15|101.35|0
1652237410000|2022-05-11 02:50:10|104.25|101.45|104.29|101.49|104.29|101.49|104.25|101.45|0
1652237420000|2022-05-11 02:50:20|104.22|101.42|104.36|101.56|104.36|101.56|104.22|101.42|0
1652237430000|2022-05-11 02:50:30|104.32|101.52|104.36|101.56|104.36|101.56|104.32|101.52|0
1652237440000|2022-05-11 02:50:40|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1652237450000|2022-05-11 02:50:50|104.39|101.59|104.43|101.63|104.43|101.63|104.39|101.59|0
1652237460000|2022-05-11 02:51:00|104.36|101.56|104.15|101.35|104.36|101.56|104.15|101.35|0
1652237470000|2022-05-11 02:51:10|104.22|101.42|104.29|101.49|104.36|101.56|104.22|101.42|0
1652237480000|2022-05-11 02:51:20|104.32|101.52|104.29|101.49|104.36|101.56|104.29|101.49|0
1652237490000|2022-05-11 02:51:30|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1652237500000|2022-05-11 02:51:40|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1652237510000|2022-05-11 02:51:50|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1652237520000|2022-05-11 02:52:00|104.29|101.49|104.22|101.42|104.29|101.49|104.22|101.42|0
1652237530000|2022-05-11 02:52:10|104.15|101.35|104.22|101.42|104.22|101.42|104.15|101.35|0
1652237540000|2022-05-11 02:52:20|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1652237550000|2022-05-11 02:52:30|104.15|101.35|104.25|101.45|104.25|101.45|104.15|101.35|0
1652237560000|2022-05-11 02:52:40|104.22|101.42|104.19|101.39|104.22|101.42|104.15|101.35|0
1652237570000|2022-05-11 02:52:50|104.22|101.42|104.36|101.56|104.36|101.56|104.22|101.42|0
1652237580000|2022-05-11 02:53:00|104.32|101.52|104.32|101.52|104.32|101.52|104.29|101.49|0
1652237590000|2022-05-11 02:53:10|104.29|101.49|104.25|101.45|104.29|101.49|104.22|101.42|0
1652237600000|2022-05-11 02:53:20|104.22|101.42|104.25|101.45|104.29|101.49|104.22|101.42|0
1652237610000|2022-05-11 02:53:30|104.29|101.49|104.25|101.45|104.29|101.49|104.25|101.45|0
1652237620000|2022-05-11 02:53:40|104.29|101.49|104.22|101.42|104.29|101.49|104.22|101.42|0
1652237630000|2022-05-11 02:53:50|104.25|101.45|104.15|101.35|104.25|101.45|104.15|101.35|0
1652237640000|2022-05-11 02:54:00|104.22|101.42|104.22|101.42|104.29|101.49|104.22|101.42|0
1652237660000|2022-05-11 02:54:20|104.18|101.38|104.22|101.42|104.22|101.42|104.15|101.35|0
1652237670000|2022-05-11 02:54:30|104.15|101.35|104.29|101.49|104.29|101.49|104.08|101.28|0
1652237680000|2022-05-11 02:54:40|104.22|101.42|104.22|101.42|104.22|101.42|104.15|101.35|0
1652237690000|2022-05-11 02:54:50|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1652237700000|2022-05-11 02:55:00|104.29|101.49|104.22|101.42|104.29|101.49|104.22|101.42|0
1652237710000|2022-05-11 02:55:10|104.29|101.49|104.32|101.52|104.32|101.52|104.29|101.49|0
1652237720000|2022-05-11 02:55:20|104.22|101.42|104.12|101.32|104.22|101.42|104.08|101.28|0
1652237730000|2022-05-11 02:55:30|104.15|101.35|104.15|101.35|104.18|101.38|104.15|101.35|0
1652237740000|2022-05-11 02:55:40|104.18|101.38|104.22|101.42|104.22|101.42|104.18|101.38|0
1652237750000|2022-05-11 02:55:50|104.18|101.38|104.22|101.42|104.22|101.42|104.18|101.38|0
1652237760000|2022-05-11 02:56:00|104.15|101.35|104.08|101.28|104.15|101.35|103.94|101.14|0
1652237770000|2022-05-11 02:56:10|104.12|101.32|104.08|101.28|104.12|101.32|104.08|101.28|0
1652237780000|2022-05-11 02:56:20|104.01|101.21|104.08|101.28|104.08|101.28|104.01|101.21|0
1652237790000|2022-05-11 02:56:30|104.01|101.21|104.08|101.28|104.08|101.28|104.01|101.21|0
1652237800000|2022-05-11 02:56:40|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1652237810000|2022-05-11 02:56:50|103.94|101.14|103.88|101.08|103.94|101.14|103.88|101.08|0
1652237820000|2022-05-11 02:57:00|103.94|101.14|104.01|101.21|104.01|101.21|103.94|101.14|0
1652237830000|2022-05-11 02:57:10|103.94|101.14|103.94|101.14|103.94|101.14|103.91|101.11|0
1652237840000|2022-05-11 02:57:20|103.98|101.18|103.88|101.08|103.98|101.18|103.88|101.08|0
1652237850000|2022-05-11 02:57:30|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1652237860000|2022-05-11 02:57:40|103.77|100.97|103.81|101.01|103.81|101.01|103.77|100.97|0
1652237870000|2022-05-11 02:57:50|103.77|100.97|103.77|100.97|103.77|100.97|103.74|100.94|0
1652237880000|2022-05-11 02:58:00|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1652237890000|2022-05-11 02:58:10|103.94|101.14|103.88|101.08|103.94|101.14|103.88|101.08|0
1652237930000|2022-05-11 02:58:50|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1652237940000|2022-05-11 02:59:00|103.88|101.08|103.94|101.14|103.94|101.14|103.88|101.08|0
1652237950000|2022-05-11 02:59:10|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1652237960000|2022-05-11 02:59:20|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1652237970000|2022-05-11 02:59:30|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652237980000|2022-05-11 02:59:40|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652237990000|2022-05-11 02:59:50|103.94|101.14|104.01|101.21|104.01|101.21|103.94|101.14|0
1652238000000|2022-05-11 03:00:00|103.98|101.18|103.94|101.14|103.98|101.18|103.94|101.14|0
1652238010000|2022-05-11 03:00:10|103.87|101.07|103.91|101.11|103.91|101.11|103.87|101.07|0
1652238030000|2022-05-11 03:00:30|103.94|101.14|103.91|101.11|103.94|101.14|103.91|101.11|0
1652238040000|2022-05-11 03:00:40|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652238060000|2022-05-11 03:01:00|103.91|101.11|103.94|101.14|103.94|101.14|103.91|101.11|0
1652238070000|2022-05-11 03:01:10|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652238080000|2022-05-11 03:01:20|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1652238090000|2022-05-11 03:01:30|103.87|101.07|103.74|100.94|103.87|101.07|103.67|100.87|0
1652238110000|2022-05-11 03:01:50|103.81|101.01|103.84|101.04|103.84|101.04|103.81|101.01|0
1652238120000|2022-05-11 03:02:00|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652238130000|2022-05-11 03:02:10|103.91|101.11|103.94|101.14|103.94|101.14|103.87|101.07|0
1652238140000|2022-05-11 03:02:20|103.87|101.07|103.91|101.11|103.91|101.11|103.87|101.07|0
1652238150000|2022-05-11 03:02:30|103.94|101.14|103.91|101.11|103.94|101.14|103.91|101.11|0
1652238160000|2022-05-11 03:02:40|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1652238170000|2022-05-11 03:02:50|104.01|101.21|104.04|101.24|104.04|101.24|104.01|101.21|0
1652238180000|2022-05-11 03:03:00|104.08|101.28|103.94|101.14|104.08|101.28|103.94|101.14|0
1652238190000|2022-05-11 03:03:10|103.91|101.11|103.87|101.07|103.91|101.11|103.87|101.07|0
1652238200000|2022-05-11 03:03:20|103.94|101.14|103.91|101.11|103.94|101.14|103.91|101.11|0
1652238210000|2022-05-11 03:03:30|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1652238220000|2022-05-11 03:03:40|103.98|101.18|103.94|101.14|103.98|101.18|103.94|101.14|0
1652238230000|2022-05-11 03:03:50|103.87|101.07|103.91|101.11|103.91|101.11|103.87|101.07|0
1652238240000|2022-05-11 03:04:00|103.94|101.14|103.94|101.14|104.08|101.28|103.94|101.14|0
1652238250000|2022-05-11 03:04:10|104.01|101.21|104.01|101.21|104.04|101.24|104.01|101.21|0
1652238260000|2022-05-11 03:04:20|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1652238270000|2022-05-11 03:04:30|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1652238280000|2022-05-11 03:04:40|104.08|101.28|104.15|101.35|104.15|101.35|104.08|101.28|0
1652238290000|2022-05-11 03:04:50|104.11|101.31|104.08|101.28|104.15|101.35|104.08|101.28|0
1652238300000|2022-05-11 03:05:00|104.11|101.31|104.08|101.28|104.11|101.31|104.01|101.21|0
1652238310000|2022-05-11 03:05:10|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1652238320000|2022-05-11 03:05:20|104.18|101.38|104.15|101.35|104.18|101.38|104.15|101.35|0
1652238330000|2022-05-11 03:05:30|104.18|101.38|104.18|101.38|104.22|101.42|104.15|101.35|0
1652238340000|2022-05-11 03:05:40|104.15|101.35|104.11|101.31|104.15|101.35|104.11|101.31|0
1652238350000|2022-05-11 03:05:50|104.15|101.35|104.15|101.35|104.15|101.35|104.11|101.31|0
1652238360000|2022-05-11 03:06:00|104.11|101.31|104.08|101.28|104.11|101.31|104.08|101.28|0
1652238370000|2022-05-11 03:06:10|104.22|101.42|104.15|101.35|104.22|101.42|104.15|101.35|0
1652238380000|2022-05-11 03:06:20|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1652238390000|2022-05-11 03:06:30|104.08|101.28|104.11|101.31|104.15|101.35|104.08|101.28|0
1652238400000|2022-05-11 03:06:40|104.08|101.28|104.08|101.28|104.15|101.35|104.08|101.28|0
1652238410000|2022-05-11 03:06:50|104.01|101.21|104.08|101.28|104.08|101.28|104.01|101.21|0
1652238420000|2022-05-11 03:07:00|104.11|101.31|104.18|101.38|104.18|101.38|104.11|101.31|0
1652238430000|2022-05-11 03:07:10|104.22|101.42|104.18|101.38|104.25|101.45|104.18|101.38|0
1652238440000|2022-05-11 03:07:20|104.25|101.45|104.22|101.42|104.25|101.45|104.22|101.42|0
1652238450000|2022-05-11 03:07:30|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1652238460000|2022-05-11 03:07:40|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1652238470000|2022-05-11 03:07:50|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652238480000|2022-05-11 03:08:00|104.35|101.55|104.32|101.52|104.35|101.55|104.32|101.52|0
1652238490000|2022-05-11 03:08:10|104.28|101.48|104.25|101.45|104.28|101.48|104.25|101.45|0
1652238500000|2022-05-11 03:08:20|104.28|101.48|104.25|101.45|104.28|101.48|104.22|101.42|0
1652238510000|2022-05-11 03:08:30|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1652238520000|2022-05-11 03:08:40|104.32|101.52|104.28|101.48|104.32|101.52|104.28|101.48|0
1652238540000|2022-05-11 03:09:00|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1652238550000|2022-05-11 03:09:10|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1652238580000|2022-05-11 03:09:40|104.11|101.31|104.15|101.35|104.18|101.38|104.11|101.31|0
1652238590000|2022-05-11 03:09:50|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1652238600000|2022-05-11 03:10:00|104.15|101.35|104.08|101.28|104.15|101.35|104.08|101.28|0
1652238610000|2022-05-11 03:10:10|104.01|101.21|103.8|101|104.01|101.21|103.7|100.9|0
1652238620000|2022-05-11 03:10:20|103.73|100.93|103.73|100.93|103.73|100.93|103.7|100.9|0
1652238630000|2022-05-11 03:10:30|103.8|101|103.87|101.07|103.87|101.07|103.73|100.93|0
1652238640000|2022-05-11 03:10:40|103.84|101.04|103.73|100.93|103.84|101.04|103.73|100.93|0
1652238650000|2022-05-11 03:10:50|103.67|100.87|103.73|100.93|103.73|100.93|103.67|100.87|0
1652238660000|2022-05-11 03:11:00|103.77|100.97|103.77|100.97|103.8|101|103.77|100.97|0
1652238670000|2022-05-11 03:11:10|103.8|101|103.8|101|103.8|101|103.77|100.97|0
1652238680000|2022-05-11 03:11:20|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652238690000|2022-05-11 03:11:30|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652238700000|2022-05-11 03:11:40|103.8|101|103.87|101.07|103.87|101.07|103.8|101|0
1652238710000|2022-05-11 03:11:50|103.94|101.14|104.01|101.21|104.01|101.21|103.94|101.14|0
1652238730000|2022-05-11 03:12:10|104.04|101.24|103.9|101.1|104.04|101.24|103.9|101.1|0
1652238740000|2022-05-11 03:12:20|103.87|101.07|103.87|101.07|103.87|101.07|103.83|101.03|0
1652238750000|2022-05-11 03:12:30|103.9|101.1|103.8|101|103.9|101.1|103.8|101|0
1652238760000|2022-05-11 03:12:40|103.83|101.03|103.83|101.03|103.83|101.03|103.83|101.03|0
1652238770000|2022-05-11 03:12:50|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652238780000|2022-05-11 03:13:00|103.8|101|103.77|100.97|103.87|101.07|103.77|100.97|0
1652238790000|2022-05-11 03:13:10|103.73|100.93|103.66|100.86|103.77|100.97|103.66|100.86|0
1652238800000|2022-05-11 03:13:20|103.7|100.9|103.7|100.9|103.7|100.9|103.66|100.86|0
1652238810000|2022-05-11 03:13:30|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1652238820000|2022-05-11 03:13:40|103.7|100.9|103.77|100.97|103.77|100.97|103.7|100.9|0
1652238830000|2022-05-11 03:13:50|103.73|100.93|103.77|100.97|103.77|100.97|103.73|100.93|0
1652238840000|2022-05-11 03:14:00|103.8|101|103.87|101.07|103.87|101.07|103.8|101|0
1652238850000|2022-05-11 03:14:10|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1652238860000|2022-05-11 03:14:20|103.9|101.1|103.87|101.07|103.9|101.1|103.87|101.07|0
1652238880000|2022-05-11 03:14:40|103.83|101.03|103.87|101.07|103.87|101.07|103.8|101|0
1652238890000|2022-05-11 03:14:50|103.8|101|103.87|101.07|103.87|101.07|103.8|101|0
1652238900000|2022-05-11 03:15:00|103.83|101.03|103.94|101.14|103.94|101.14|103.83|101.03|0
1652238910000|2022-05-11 03:15:10|103.87|101.07|103.8|101|103.87|101.07|103.8|101|0
1652238920000|2022-05-11 03:15:20|103.66|100.86|103.6|100.8|103.66|100.86|103.6|100.8|0
1652238930000|2022-05-11 03:15:30|103.66|100.86|103.77|100.97|103.77|100.97|103.66|100.86|0
1652238940000|2022-05-11 03:15:40|103.73|100.93|103.66|100.86|103.73|100.93|103.66|100.86|0
1652238950000|2022-05-11 03:15:50|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1652238960000|2022-05-11 03:16:00|103.7|100.9|103.73|100.93|103.73|100.93|103.66|100.86|0
1652238990000|2022-05-11 03:16:30|103.8|101|103.8|101|103.8|101|103.8|101|0
1652239000000|2022-05-11 03:16:40|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652239010000|2022-05-11 03:16:50|103.9|101.1|103.8|101|103.94|101.14|103.8|101|0
1652239020000|2022-05-11 03:17:00|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1652239030000|2022-05-11 03:17:10|103.76|100.96|103.8|101|103.8|101|103.73|100.93|0
1652239050000|2022-05-11 03:17:30|103.87|101.07|103.9|101.1|103.94|101.14|103.87|101.07|0
1652239060000|2022-05-11 03:17:40|103.87|101.07|103.94|101.14|103.94|101.14|103.87|101.07|0
1652239070000|2022-05-11 03:17:50|103.9|101.1|103.94|101.14|103.94|101.14|103.9|101.1|0
1652239080000|2022-05-11 03:18:00|103.9|101.1|103.94|101.14|103.94|101.14|103.9|101.1|0
1652239090000|2022-05-11 03:18:10|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1652239100000|2022-05-11 03:18:20|104.14|101.34|104.21|101.41|104.21|101.41|104.14|101.34|0
1652239110000|2022-05-11 03:18:30|104.18|101.38|104.14|101.34|104.21|101.41|104.14|101.34|0
1652239120000|2022-05-11 03:18:40|104.11|101.31|104.14|101.34|104.14|101.34|104.11|101.31|0
1652239130000|2022-05-11 03:18:50|104.21|101.41|104.11|101.31|104.21|101.41|104.11|101.31|0
1652239140000|2022-05-11 03:19:00|104.18|101.38|104.28|101.48|104.28|101.48|104.18|101.38|0
1652239150000|2022-05-11 03:19:10|104.35|101.55|104.28|101.48|104.35|101.55|104.28|101.48|0
1652239160000|2022-05-11 03:19:20|104.21|101.41|104.24|101.44|104.24|101.44|104.21|101.41|0
1652239170000|2022-05-11 03:19:30|104.28|101.48|104.18|101.38|104.31|101.51|104.14|101.34|0
1652239180000|2022-05-11 03:19:40|104.14|101.34|104.07|101.27|104.14|101.34|104.07|101.27|0
1652239190000|2022-05-11 03:19:50|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1652239200000|2022-05-11 03:20:00|104.14|101.34|104.14|101.34|104.14|101.34|104.14|101.34|0
1652239210000|2022-05-11 03:20:10|104.11|101.31|104.14|101.34|104.14|101.34|104.07|101.27|0
1652239220000|2022-05-11 03:20:20|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652239230000|2022-05-11 03:20:30|104.28|101.48|104.21|101.41|104.28|101.48|104.21|101.41|0
1652239240000|2022-05-11 03:20:40|104.28|101.48|104.31|101.51|104.31|101.51|104.28|101.48|0
1652239250000|2022-05-11 03:20:50|104.28|101.48|104.31|101.51|104.35|101.55|104.28|101.48|0
1652239260000|2022-05-11 03:21:00|104.35|101.55|104.31|101.51|104.35|101.55|104.31|101.51|0
1652239270000|2022-05-11 03:21:10|104.42|101.62|104.52|101.72|104.52|101.72|104.42|101.62|0
1652239280000|2022-05-11 03:21:20|104.59|101.79|104.59|101.79|104.59|101.79|104.56|101.76|0
1652239290000|2022-05-11 03:21:30|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1652239300000|2022-05-11 03:21:40|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1652239310000|2022-05-11 03:21:50|104.52|101.72|104.49|101.69|104.52|101.72|104.49|101.69|0
1652239330000|2022-05-11 03:22:10|104.45|101.65|104.49|101.69|104.49|101.69|104.42|101.62|0
1652239340000|2022-05-11 03:22:20|104.52|101.72|104.55|101.75|104.55|101.75|104.49|101.69|0
1652239350000|2022-05-11 03:22:30|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1652239360000|2022-05-11 03:22:40|104.42|101.62|104.49|101.69|104.49|101.69|104.42|101.62|0
1652239370000|2022-05-11 03:22:50|104.45|101.65|104.49|101.69|104.49|101.69|104.45|101.65|0
1652239380000|2022-05-11 03:23:00|104.52|101.72|104.55|101.75|104.59|101.79|104.52|101.72|0
1652239390000|2022-05-11 03:23:10|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1652239400000|2022-05-11 03:23:20|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652239440000|2022-05-11 03:24:00|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1652239450000|2022-05-11 03:24:10|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1652239460000|2022-05-11 03:24:20|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1652239470000|2022-05-11 03:24:30|104.52|101.72|104.52|101.72|104.55|101.75|104.52|101.72|0
1652239480000|2022-05-11 03:24:40|104.55|101.75|104.52|101.72|104.55|101.75|104.52|101.72|0
1652239490000|2022-05-11 03:24:50|104.49|101.69|104.48|101.68|104.49|101.69|104.48|101.68|0
1652239500000|2022-05-11 03:25:00|104.45|101.65|104.48|101.68|104.48|101.68|104.45|101.65|0
1652239510000|2022-05-11 03:25:10|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1652239530000|2022-05-11 03:25:30|104.52|101.72|104.55|101.75|104.55|101.75|104.48|101.68|0
1652239550000|2022-05-11 03:25:50|104.59|101.79|104.31|101.51|104.59|101.79|104.31|101.51|0
1652239560000|2022-05-11 03:26:00|104.35|101.55|104.31|101.51|104.35|101.55|104.28|101.48|0
1652239570000|2022-05-11 03:26:10|104.35|101.55|104.35|101.55|104.35|101.55|104.28|101.48|0
1652239580000|2022-05-11 03:26:20|104.38|101.58|104.38|101.58|104.38|101.58|104.35|101.55|0
1652239590000|2022-05-11 03:26:30|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1652239600000|2022-05-11 03:26:40|104.35|101.55|104.35|101.55|104.38|101.58|104.35|101.55|0
1652239610000|2022-05-11 03:26:50|104.31|101.51|104.35|101.55|104.35|101.55|104.31|101.51|0
1652239620000|2022-05-11 03:27:00|104.31|101.51|104.31|101.51|104.31|101.51|104.28|101.48|0
1652239630000|2022-05-11 03:27:10|104.35|101.55|104.31|101.51|104.35|101.55|104.28|101.48|0
1652239640000|2022-05-11 03:27:20|104.28|101.48|104.28|101.48|104.31|101.51|104.28|101.48|0
1652239650000|2022-05-11 03:27:30|104.31|101.51|104.31|101.51|104.35|101.55|104.31|101.51|0
1652239660000|2022-05-11 03:27:40|104.35|101.55|104.42|101.62|104.42|101.62|104.35|101.55|0
1652239680000|2022-05-11 03:28:00|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1652239690000|2022-05-11 03:28:10|104.45|101.65|104.41|101.61|104.45|101.65|104.41|101.61|0
1652239700000|2022-05-11 03:28:20|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1652239710000|2022-05-11 03:28:30|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652239720000|2022-05-11 03:28:40|104.38|101.58|104.35|101.55|104.38|101.58|104.35|101.55|0
1652239730000|2022-05-11 03:28:50|104.28|101.48|104.31|101.51|104.35|101.55|104.28|101.48|0
1652239740000|2022-05-11 03:29:00|104.28|101.48|104.21|101.41|104.28|101.48|104.21|101.41|0
1652239750000|2022-05-11 03:29:10|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1652239760000|2022-05-11 03:29:20|104.24|101.44|104.35|101.55|104.35|101.55|104.24|101.44|0
1652239770000|2022-05-11 03:29:30|104.41|101.61|104.35|101.55|104.41|101.61|104.35|101.55|0
1652239800000|2022-05-11 03:30:00|104.45|101.65|104.35|101.55|104.45|101.65|104.35|101.55|0
1652239820000|2022-05-11 03:30:20|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1652239830000|2022-05-11 03:30:30|104.41|101.61|104.41|101.61|104.48|101.68|104.38|101.58|0
1652239840000|2022-05-11 03:30:40|104.38|101.58|104.41|101.61|104.41|101.61|104.38|101.58|0
1652239850000|2022-05-11 03:30:50|104.38|101.58|104.41|101.61|104.41|101.61|104.38|101.58|0
1652239860000|2022-05-11 03:31:00|104.35|101.55|104.28|101.48|104.35|101.55|104.28|101.48|0
1652239900000|2022-05-11 03:31:40|104.31|101.51|104.28|101.48|104.34|101.54|104.28|101.48|0
1652239920000|2022-05-11 03:32:00|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1652239930000|2022-05-11 03:32:10|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1652239940000|2022-05-11 03:32:20|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1652239950000|2022-05-11 03:32:30|104.34|101.54|104.28|101.48|104.34|101.54|104.28|101.48|0
1652239970000|2022-05-11 03:32:50|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1652239990000|2022-05-11 03:33:10|104.24|101.44|104.21|101.41|104.24|101.44|104.21|101.41|0
1652240000000|2022-05-11 03:33:20|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1652240010000|2022-05-11 03:33:30|104.28|101.48|104.28|101.48|104.31|101.51|104.28|101.48|0
1652240020000|2022-05-11 03:33:40|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652240040000|2022-05-11 03:34:00|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1652240050000|2022-05-11 03:34:10|104.21|101.41|104.28|101.48|104.28|101.48|104.21|101.41|0
1652240060000|2022-05-11 03:34:20|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1652240070000|2022-05-11 03:34:30|104.21|101.41|104.07|101.27|104.21|101.41|104.07|101.27|0
1652240080000|2022-05-11 03:34:40|104.1|101.3|104.07|101.27|104.1|101.3|104.07|101.27|0
1652240090000|2022-05-11 03:34:50|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1652240100000|2022-05-11 03:35:00|104.14|101.34|104.21|101.41|104.21|101.41|104.14|101.34|0
1652240120000|2022-05-11 03:35:20|104.27|101.47|104.27|101.47|104.27|101.47|104.24|101.44|0
1652240130000|2022-05-11 03:35:30|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652240140000|2022-05-11 03:35:40|104.17|101.37|104.17|101.37|104.17|101.37|104.14|101.34|0
1652240150000|2022-05-11 03:35:50|104.14|101.34|104.24|101.44|104.24|101.44|104.14|101.34|0
1652240160000|2022-05-11 03:36:00|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1652240180000|2022-05-11 03:36:20|104.21|101.41|104.27|101.47|104.27|101.47|104.21|101.41|0
1652240190000|2022-05-11 03:36:30|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1652240200000|2022-05-11 03:36:40|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1652240230000|2022-05-11 03:37:10|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1652240240000|2022-05-11 03:37:20|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1652240250000|2022-05-11 03:37:30|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652240270000|2022-05-11 03:37:50|104.24|101.44|104.31|101.51|104.31|101.51|104.24|101.44|0
1652240280000|2022-05-11 03:38:00|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1652240330000|2022-05-11 03:38:50|104.31|101.51|104.27|101.47|104.31|101.51|104.27|101.47|0
1652240360000|2022-05-11 03:39:20|104.14|101.34|104.2|101.4|104.2|101.4|104.14|101.34|0
1652240370000|2022-05-11 03:39:30|104.14|101.34|104.14|101.34|104.14|101.34|104.14|101.34|0
1652240380000|2022-05-11 03:39:40|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1652240390000|2022-05-11 03:39:50|104.07|101.27|104.07|101.27|104.1|101.3|104.07|101.27|0
1652240400000|2022-05-11 03:40:00|104.1|101.3|104.14|101.34|104.14|101.34|104.07|101.27|0
1652240410000|2022-05-11 03:40:10|104.1|101.3|104|101.2|104.1|101.3|104|101.2|0
1652240420000|2022-05-11 03:40:20|103.79|100.99|103.89|101.09|103.89|101.09|103.79|100.99|0
1652240430000|2022-05-11 03:40:30|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1652240440000|2022-05-11 03:40:40|103.86|101.06|103.86|101.06|103.86|101.06|103.86|101.06|0
1652240450000|2022-05-11 03:40:50|103.82|101.02|103.72|100.92|103.82|101.02|103.72|100.92|0
1652240460000|2022-05-11 03:41:00|103.69|100.89|103.65|100.85|103.69|100.89|103.65|100.85|0
1652240480000|2022-05-11 03:41:20|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1652240490000|2022-05-11 03:41:30|103.69|100.89|103.45|100.65|103.69|100.89|103.45|100.65|0
1652240500000|2022-05-11 03:41:40|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1652240510000|2022-05-11 03:41:50|103.45|100.65|103.45|100.65|103.52|100.72|103.45|100.65|0
1652240530000|2022-05-11 03:42:10|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1652240540000|2022-05-11 03:42:20|103.45|100.65|103.45|100.65|103.45|100.65|103.45|100.65|0
1652240550000|2022-05-11 03:42:30|103.41|100.61|103.52|100.72|103.52|100.72|103.41|100.61|0
1652240570000|2022-05-11 03:42:50|103.59|100.79|103.65|100.85|103.65|100.85|103.59|100.79|0
1652240580000|2022-05-11 03:43:00|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1652240590000|2022-05-11 03:43:10|103.62|100.82|103.62|100.82|103.65|100.85|103.62|100.82|0
1652240600000|2022-05-11 03:43:20|103.65|100.85|103.65|100.85|103.65|100.85|103.65|100.85|0
1652240610000|2022-05-11 03:43:30|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1652240630000|2022-05-11 03:43:50|103.65|100.85|103.65|100.85|103.65|100.85|103.65|100.85|0
1652240640000|2022-05-11 03:44:00|103.69|100.89|103.65|100.85|103.69|100.89|103.65|100.85|0
1652240660000|2022-05-11 03:44:20|103.62|100.82|103.65|100.85|103.65|100.85|103.62|100.82|0
1652240680000|2022-05-11 03:44:40|103.72|100.92|103.79|100.99|103.79|100.99|103.72|100.92|0
1652240710000|2022-05-11 03:45:10|103.86|101.06|104.07|101.27|104.07|101.27|103.86|101.06|0
1652240720000|2022-05-11 03:45:20|104|101.2|104|101.2|104.07|101.27|104|101.2|0
1652240730000|2022-05-11 03:45:30|104.03|101.23|104.17|101.37|104.2|101.4|104.03|101.23|0
1652240740000|2022-05-11 03:45:40|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1652240750000|2022-05-11 03:45:50|104.2|101.4|104.27|101.47|104.27|101.47|104.2|101.4|0
1652240760000|2022-05-11 03:46:00|104.3|101.5|104.34|101.54|104.34|101.54|104.3|101.5|0
1652240770000|2022-05-11 03:46:10|104.27|101.47|104.3|101.5|104.34|101.54|104.27|101.47|0
1652240780000|2022-05-11 03:46:20|104.27|101.47|104.41|101.61|104.41|101.61|104.27|101.47|0
1652240790000|2022-05-11 03:46:30|104.44|101.64|104.55|101.75|104.55|101.75|104.41|101.61|0
1652240800000|2022-05-11 03:46:40|104.51|101.71|104.55|101.75|104.55|101.75|104.51|101.71|0
1652240820000|2022-05-11 03:47:00|104.62|101.82|104.62|101.82|104.62|101.82|104.55|101.75|0
1652240830000|2022-05-11 03:47:10|104.68|101.88|104.68|101.88|104.68|101.88|104.68|101.88|0
1652240850000|2022-05-11 03:47:30|104.61|101.81|104.61|101.81|104.61|101.81|104.61|101.81|0
1652240860000|2022-05-11 03:47:40|104.55|101.75|104.61|101.81|104.61|101.81|104.55|101.75|0
1652240870000|2022-05-11 03:47:50|104.58|101.78|104.61|101.81|104.61|101.81|104.55|101.75|0
1652240880000|2022-05-11 03:48:00|104.58|101.78|104.55|101.75|104.58|101.78|104.55|101.75|0
1652240890000|2022-05-11 03:48:10|104.48|101.68|104.55|101.75|104.55|101.75|104.48|101.68|0
1652240900000|2022-05-11 03:48:20|104.51|101.71|104.48|101.68|104.55|101.75|104.48|101.68|0
1652240910000|2022-05-11 03:48:30|104.51|101.71|104.55|101.75|104.55|101.75|104.51|101.71|0
1652240920000|2022-05-11 03:48:40|104.61|101.81|104.55|101.75|104.61|101.81|104.55|101.75|0
1652240930000|2022-05-11 03:48:50|104.61|101.81|104.65|101.85|104.65|101.85|104.61|101.81|0
1652240940000|2022-05-11 03:49:00|104.68|101.88|104.65|101.85|104.68|101.88|104.61|101.81|0
1652240950000|2022-05-11 03:49:10|104.61|101.81|104.65|101.85|104.65|101.85|104.61|101.81|0
1652240960000|2022-05-11 03:49:20|104.68|101.88|104.68|101.88|104.68|101.88|104.68|101.88|0
1652240980000|2022-05-11 03:49:40|104.65|101.85|104.61|101.81|104.68|101.88|104.61|101.81|0
1652240990000|2022-05-11 03:49:50|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1652241000000|2022-05-11 03:50:00|104.61|101.81|104.65|101.85|104.65|101.85|104.61|101.81|0
1652241010000|2022-05-11 03:50:10|104.51|101.71|104.55|101.75|104.55|101.75|104.51|101.71|0
1652241020000|2022-05-11 03:50:20|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1652241030000|2022-05-11 03:50:30|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1652241040000|2022-05-11 03:50:40|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1652241050000|2022-05-11 03:50:50|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652241070000|2022-05-11 03:51:10|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1652241090000|2022-05-11 03:51:30|104.3|101.5|104.41|101.61|104.41|101.61|104.3|101.5|0
1652241100000|2022-05-11 03:51:40|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1652241110000|2022-05-11 03:51:50|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1652241120000|2022-05-11 03:52:00|104.37|101.57|104.34|101.54|104.41|101.61|104.34|101.54|0
1652241130000|2022-05-11 03:52:10|104.3|101.5|104.34|101.54|104.34|101.54|104.3|101.5|0
1652241140000|2022-05-11 03:52:20|104.3|101.5|104.2|101.4|104.3|101.5|104.2|101.4|0
1652241150000|2022-05-11 03:52:30|104.16|101.36|104.13|101.33|104.16|101.36|104.13|101.33|0
1652241170000|2022-05-11 03:52:50|104.06|101.26|104.2|101.4|104.2|101.4|104.06|101.26|0
1652241180000|2022-05-11 03:53:00|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1652241190000|2022-05-11 03:53:10|104.2|101.4|104.13|101.33|104.23|101.43|104.13|101.33|0
1652241210000|2022-05-11 03:53:30|104.2|101.4|104.16|101.36|104.2|101.4|104.16|101.36|0
1652241220000|2022-05-11 03:53:40|104.13|101.33|104.03|101.23|104.13|101.33|104.03|101.23|0
1652241230000|2022-05-11 03:53:50|104.06|101.26|103.99|101.19|104.06|101.26|103.99|101.19|0
1652241240000|2022-05-11 03:54:00|103.92|101.12|103.86|101.06|103.92|101.12|103.86|101.06|0
1652241250000|2022-05-11 03:54:10|103.92|101.12|103.65|100.85|103.92|101.12|103.65|100.85|0
1652241260000|2022-05-11 03:54:20|103.72|100.92|103.79|100.99|103.79|100.99|103.72|100.92|0
1652241270000|2022-05-11 03:54:30|103.82|101.02|103.92|101.12|103.92|101.12|103.82|101.02|0
1652241280000|2022-05-11 03:54:40|103.89|101.09|103.86|101.06|103.89|101.09|103.79|100.99|0
1652241290000|2022-05-11 03:54:50|103.92|101.12|103.79|100.99|103.92|101.12|103.79|100.99|0
1652241300000|2022-05-11 03:55:00|103.89|101.09|103.92|101.12|103.92|101.12|103.89|101.09|0
1652241310000|2022-05-11 03:55:10|103.89|101.09|103.89|101.09|103.92|101.12|103.89|101.09|0
1652241320000|2022-05-11 03:55:20|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1652241340000|2022-05-11 03:55:40|103.86|101.06|103.89|101.09|103.89|101.09|103.86|101.06|0
1652241350000|2022-05-11 03:55:50|103.86|101.06|103.86|101.06|103.86|101.06|103.82|101.02|0
1652241360000|2022-05-11 03:56:00|103.79|100.99|103.86|101.06|103.86|101.06|103.79|100.99|0
1652241370000|2022-05-11 03:56:10|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1652241380000|2022-05-11 03:56:20|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1652241390000|2022-05-11 03:56:30|103.92|101.12|103.92|101.12|103.96|101.16|103.92|101.12|0
1652241410000|2022-05-11 03:56:50|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1652241420000|2022-05-11 03:57:00|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1652241430000|2022-05-11 03:57:10|103.99|101.19|104.09|101.29|104.09|101.29|103.99|101.19|0
1652241440000|2022-05-11 03:57:20|104.13|101.33|104.16|101.36|104.16|101.36|104.09|101.29|0
1652241450000|2022-05-11 03:57:30|104.2|101.4|104.16|101.36|104.2|101.4|104.16|101.36|0
1652241460000|2022-05-11 03:57:40|104.13|101.33|104.16|101.36|104.16|101.36|104.13|101.33|0
1652241470000|2022-05-11 03:57:50|104.13|101.33|104.2|101.4|104.2|101.4|104.13|101.33|0
1652241480000|2022-05-11 03:58:00|104.13|101.33|104.16|101.36|104.2|101.4|104.13|101.33|0
1652241490000|2022-05-11 03:58:10|104.2|101.4|104.2|101.4|104.27|101.47|104.2|101.4|0
1652241500000|2022-05-11 03:58:20|104.13|101.33|104.13|101.33|104.2|101.4|104.13|101.33|0
1652241510000|2022-05-11 03:58:30|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1652241520000|2022-05-11 03:58:40|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1652241530000|2022-05-11 03:58:50|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1652241540000|2022-05-11 03:59:00|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1652241580000|2022-05-11 03:59:40|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1652241590000|2022-05-11 03:59:50|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1652241600000|2022-05-11 04:00:00|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1652241610000|2022-05-11 04:00:10|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1652241620000|2022-05-11 04:00:20|104.02|101.22|104.13|101.33|104.13|101.33|104.02|101.22|0
1652241640000|2022-05-11 04:00:40|104.09|101.29|104.06|101.26|104.09|101.29|104.06|101.26|0
1652241650000|2022-05-11 04:00:50|103.99|101.19|104.06|101.26|104.06|101.26|103.99|101.19|0
1652241660000|2022-05-11 04:01:00|103.99|101.19|103.92|101.12|103.99|101.19|103.92|101.12|0
1652241670000|2022-05-11 04:01:10|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1652241680000|2022-05-11 04:01:20|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1652241690000|2022-05-11 04:01:30|103.99|101.19|103.99|101.19|104.02|101.22|103.96|101.16|0
1652241700000|2022-05-11 04:01:40|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1652241710000|2022-05-11 04:01:50|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1652241720000|2022-05-11 04:02:00|103.95|101.15|104.13|101.33|104.13|101.33|103.95|101.15|0
1652241750000|2022-05-11 04:02:30|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1652241760000|2022-05-11 04:02:40|104.23|101.43|104.16|101.36|104.23|101.43|104.16|101.36|0
1652241770000|2022-05-11 04:02:50|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1652241780000|2022-05-11 04:03:00|104.13|101.33|104.06|101.26|104.13|101.33|104.06|101.26|0
1652241800000|2022-05-11 04:03:20|104.09|101.29|104.06|101.26|104.09|101.29|104.06|101.26|0
1652241820000|2022-05-11 04:03:40|104.09|101.29|104.16|101.36|104.16|101.36|104.09|101.29|0
1652241830000|2022-05-11 04:03:50|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1652241840000|2022-05-11 04:04:00|104.23|101.43|104.26|101.46|104.26|101.46|104.2|101.4|0
1652241850000|2022-05-11 04:04:10|104.33|101.53|104.2|101.4|104.33|101.53|104.2|101.4|0
1652241860000|2022-05-11 04:04:20|104.23|101.43|104.4|101.6|104.4|101.6|104.23|101.43|0
1652241870000|2022-05-11 04:04:30|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1652241880000|2022-05-11 04:04:40|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1652241900000|2022-05-11 04:05:00|104.37|101.57|104.4|101.6|104.4|101.6|104.37|101.57|0
1652241910000|2022-05-11 04:05:10|104.47|101.67|104.4|101.6|104.47|101.67|104.4|101.6|0
1652241920000|2022-05-11 04:05:20|104.44|101.64|104.4|101.6|104.44|101.64|104.4|101.6|0
1652241950000|2022-05-11 04:05:50|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1652241970000|2022-05-11 04:06:10|104.4|101.6|104.37|101.57|104.4|101.6|104.37|101.57|0
1652241980000|2022-05-11 04:06:20|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1652241990000|2022-05-11 04:06:30|104.37|101.57|104.3|101.5|104.37|101.57|104.3|101.5|0
1652242000000|2022-05-11 04:06:40|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1652242010000|2022-05-11 04:06:50|104.33|101.53|104.3|101.5|104.33|101.53|104.3|101.5|0
1652242030000|2022-05-11 04:07:10|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1652242050000|2022-05-11 04:07:30|104.19|101.39|104.26|101.46|104.26|101.46|104.19|101.39|0
1652242080000|2022-05-11 04:08:00|104.33|101.53|104.33|101.53|104.33|101.53|104.33|101.53|0
1652242160000|2022-05-11 04:09:20|104.36|101.56|104.4|101.6|104.4|101.6|104.36|101.56|0
1652242170000|2022-05-11 04:09:30|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1652242180000|2022-05-11 04:09:40|104.33|101.53|104.33|101.53|104.33|101.53|104.33|101.53|0
1652242200000|2022-05-11 04:10:00|104.4|101.6|104.33|101.53|104.4|101.6|104.33|101.53|0
1652242220000|2022-05-11 04:10:20|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1652242240000|2022-05-11 04:10:40|104.36|101.56|104.33|101.53|104.4|101.6|104.33|101.53|0
1652242250000|2022-05-11 04:10:50|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1652242260000|2022-05-11 04:11:00|104.36|101.56|104.4|101.6|104.4|101.6|104.36|101.56|0
1652242270000|2022-05-11 04:11:10|104.36|101.56|104.43|101.63|104.43|101.63|104.36|101.56|0
1652242280000|2022-05-11 04:11:20|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1652242310000|2022-05-11 04:11:50|104.36|101.56|104.33|101.53|104.36|101.56|104.33|101.53|0
1652242390000|2022-05-11 04:13:10|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1652242410000|2022-05-11 04:13:30|104.33|101.53|104.33|101.53|104.33|101.53|104.33|101.53|0
1652242480000|2022-05-11 04:14:40|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1652242490000|2022-05-11 04:14:50|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1652242500000|2022-05-11 04:15:00|104.12|101.32|104.26|101.46|104.26|101.46|104.12|101.32|0
1652242510000|2022-05-11 04:15:10|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1652242520000|2022-05-11 04:15:20|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1652242530000|2022-05-11 04:15:30|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1652242550000|2022-05-11 04:15:50|104.22|101.42|104.05|101.25|104.22|101.42|104.05|101.25|0
1652242570000|2022-05-11 04:16:10|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1652242580000|2022-05-11 04:16:20|103.92|101.12|103.99|101.19|103.99|101.19|103.92|101.12|0
1652242620000|2022-05-11 04:17:00|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1652242700000|2022-05-11 04:18:20|104.16|101.36|104.12|101.32|104.19|101.39|104.12|101.32|0
1652242710000|2022-05-11 04:18:30|104.09|101.29|104.05|101.25|104.09|101.29|104.05|101.25|0
1652242750000|2022-05-11 04:19:10|104.02|101.22|104.05|101.25|104.05|101.25|104.02|101.22|0
1652242770000|2022-05-11 04:19:30|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1652242800000|2022-05-11 04:20:00|104.05|101.25|104.02|101.22|104.05|101.25|104.02|101.22|0
1652242810000|2022-05-11 04:20:10|103.98|101.18|104.02|101.22|104.02|101.22|103.98|101.18|0
1652242820000|2022-05-11 04:20:20|103.98|101.18|104.02|101.22|104.02|101.22|103.98|101.18|0
1652242830000|2022-05-11 04:20:30|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1652242840000|2022-05-11 04:20:40|103.92|101.12|103.95|101.15|103.98|101.18|103.92|101.12|0
1652242850000|2022-05-11 04:20:50|103.92|101.12|103.92|101.12|103.92|101.12|103.88|101.08|0
1652242860000|2022-05-11 04:21:00|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1652242890000|2022-05-11 04:21:30|103.95|101.15|103.98|101.18|103.98|101.18|103.95|101.15|0
1652242900000|2022-05-11 04:21:40|104.05|101.25|103.98|101.18|104.05|101.25|103.98|101.18|0
1652242930000|2022-05-11 04:22:10|104.05|101.25|104.05|101.25|104.05|101.25|104.05|101.25|0
1652242960000|2022-05-11 04:22:40|104.12|101.32|104.05|101.25|104.12|101.32|104.05|101.25|0
1652242970000|2022-05-11 04:22:50|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1652242990000|2022-05-11 04:23:10|104.05|101.25|104.05|101.25|104.05|101.25|104.05|101.25|0
1652243000000|2022-05-11 04:23:20|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1652243010000|2022-05-11 04:23:30|104.05|101.25|104.05|101.25|104.05|101.25|104.02|101.22|0
1652243020000|2022-05-11 04:23:40|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1652243030000|2022-05-11 04:23:50|103.95|101.15|103.91|101.11|103.95|101.15|103.91|101.11|0
1652243040000|2022-05-11 04:24:00|103.88|101.08|103.91|101.11|103.91|101.11|103.88|101.08|0
1652243080000|2022-05-11 04:24:40|103.85|101.05|103.85|101.05|103.91|101.11|103.85|101.05|0
1652243090000|2022-05-11 04:24:50|103.71|100.91|103.78|100.98|103.78|100.98|103.64|100.84|0
1652243100000|2022-05-11 04:25:00|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1652243110000|2022-05-11 04:25:10|103.78|100.98|103.64|100.84|103.85|101.05|103.64|100.84|0
1652243120000|2022-05-11 04:25:20|103.71|100.91|103.71|100.91|103.71|100.91|103.67|100.87|0
1652243130000|2022-05-11 04:25:30|103.6|100.8|103.6|100.8|103.64|100.84|103.6|100.8|0
1652243140000|2022-05-11 04:25:40|103.57|100.77|103.5|100.7|103.57|100.77|103.5|100.7|0
1652243150000|2022-05-11 04:25:50|103.54|100.74|103.64|100.84|103.64|100.84|103.54|100.74|0
1652243160000|2022-05-11 04:26:00|103.71|100.91|103.74|100.94|103.74|100.94|103.71|100.91|0
1652243170000|2022-05-11 04:26:10|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1652243180000|2022-05-11 04:26:20|103.81|101.01|103.78|100.98|103.81|101.01|103.78|100.98|0
1652243190000|2022-05-11 04:26:30|103.67|100.87|103.71|100.91|103.71|100.91|103.67|100.87|0
1652243200000|2022-05-11 04:26:40|103.74|100.94|103.78|100.98|103.78|100.98|103.74|100.94|0
1652243210000|2022-05-11 04:26:50|103.74|100.94|103.78|100.98|103.78|100.98|103.74|100.94|0
1652243220000|2022-05-11 04:27:00|103.74|100.94|103.71|100.91|103.78|100.98|103.71|100.91|0
1652243240000|2022-05-11 04:27:20|103.6|100.8|103.64|100.84|103.64|100.84|103.6|100.8|0
1652243250000|2022-05-11 04:27:30|103.57|100.77|103.64|100.84|103.64|100.84|103.57|100.77|0
1652243260000|2022-05-11 04:27:40|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1652243270000|2022-05-11 04:27:50|103.71|100.91|103.64|100.84|103.71|100.91|103.64|100.84|0
1652243280000|2022-05-11 04:28:00|103.6|100.8|103.6|100.8|103.64|100.84|103.6|100.8|0
1652243290000|2022-05-11 04:28:10|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1652243340000|2022-05-11 04:29:00|103.6|100.8|103.64|100.84|103.64|100.84|103.6|100.8|0
1652243400000|2022-05-11 04:30:00|103.77|100.97|103.84|101.04|103.84|101.04|103.77|100.97|0
1652243410000|2022-05-11 04:30:10|103.91|101.11|103.84|101.04|103.91|101.11|103.84|101.04|0
1652243420000|2022-05-11 04:30:20|103.81|101.01|103.81|101.01|103.81|101.01|103.77|100.97|0
1652243430000|2022-05-11 04:30:30|103.77|100.97|103.71|100.91|103.77|100.97|103.71|100.91|0
1652243450000|2022-05-11 04:30:50|103.84|101.04|103.84|101.04|103.91|101.11|103.84|101.04|0
1652243460000|2022-05-11 04:31:00|103.74|100.94|103.77|100.97|103.77|100.97|103.74|100.94|0
1652243470000|2022-05-11 04:31:10|103.74|100.94|103.71|100.91|103.74|100.94|103.67|100.87|0
1652243480000|2022-05-11 04:31:20|103.64|100.84|103.64|100.84|103.71|100.91|103.64|100.84|0
1652243490000|2022-05-11 04:31:30|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1652243520000|2022-05-11 04:32:00|103.64|100.84|103.71|100.91|103.71|100.91|103.64|100.84|0
1652243530000|2022-05-11 04:32:10|103.77|100.97|103.84|101.04|103.84|101.04|103.77|100.97|0
1652243540000|2022-05-11 04:32:20|103.81|101.01|103.71|100.91|103.81|101.01|103.71|100.91|0
1652243550000|2022-05-11 04:32:30|103.77|100.97|103.67|100.87|103.77|100.97|103.64|100.84|0
1652243560000|2022-05-11 04:32:40|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1652243580000|2022-05-11 04:33:00|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1652243590000|2022-05-11 04:33:10|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1652243600000|2022-05-11 04:33:20|103.84|101.04|103.84|101.04|103.91|101.11|103.84|101.04|0
1652243610000|2022-05-11 04:33:30|103.77|100.97|103.81|101.01|103.81|101.01|103.77|100.97|0
1652243620000|2022-05-11 04:33:40|103.84|101.04|103.77|100.97|103.84|101.04|103.77|100.97|0
1652243640000|2022-05-11 04:34:00|103.98|101.18|103.98|101.18|103.98|101.18|103.88|101.08|0
1652243660000|2022-05-11 04:34:20|103.91|101.11|103.87|101.07|103.91|101.11|103.87|101.07|0
1652243670000|2022-05-11 04:34:30|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1652243690000|2022-05-11 04:34:50|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652243700000|2022-05-11 04:35:00|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1652243720000|2022-05-11 04:35:20|103.87|101.07|103.84|101.04|103.87|101.07|103.84|101.04|0
1652243730000|2022-05-11 04:35:30|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652243740000|2022-05-11 04:35:40|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652243750000|2022-05-11 04:35:50|103.77|100.97|103.74|100.94|103.77|100.97|103.74|100.94|0
1652243760000|2022-05-11 04:36:00|103.77|100.97|103.7|100.9|103.77|100.97|103.7|100.9|0
1652243770000|2022-05-11 04:36:10|103.74|100.94|103.81|101.01|103.81|101.01|103.74|100.94|0
1652243780000|2022-05-11 04:36:20|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652243790000|2022-05-11 04:36:30|103.77|100.97|103.84|101.04|103.84|101.04|103.77|100.97|0
1652243800000|2022-05-11 04:36:40|103.87|101.07|103.98|101.18|103.98|101.18|103.87|101.07|0
1652243810000|2022-05-11 04:36:50|104.05|101.25|104.12|101.32|104.12|101.32|104.05|101.25|0
1652243820000|2022-05-11 04:37:00|104.05|101.25|103.98|101.18|104.05|101.25|103.98|101.18|0
1652243830000|2022-05-11 04:37:10|103.91|101.11|103.91|101.11|103.94|101.14|103.91|101.11|0
1652243850000|2022-05-11 04:37:30|103.84|101.04|103.87|101.07|103.87|101.07|103.84|101.04|0
1652243860000|2022-05-11 04:37:40|103.91|101.11|103.87|101.07|103.91|101.11|103.87|101.07|0
1652243880000|2022-05-11 04:38:00|103.91|101.11|103.87|101.07|103.91|101.11|103.87|101.07|0
1652243890000|2022-05-11 04:38:10|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1652243900000|2022-05-11 04:38:20|103.84|101.04|103.77|100.97|103.84|101.04|103.77|100.97|0
1652243910000|2022-05-11 04:38:30|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652243930000|2022-05-11 04:38:50|103.87|101.07|103.91|101.11|103.94|101.14|103.87|101.07|0
1652243940000|2022-05-11 04:39:00|103.84|101.04|103.84|101.04|103.84|101.04|103.8|101|0
1652244000000|2022-05-11 04:40:00|103.91|101.11|104.05|101.25|104.05|101.25|103.91|101.11|0
1652244010000|2022-05-11 04:40:10|103.98|101.18|103.98|101.18|104.05|101.25|103.98|101.18|0
1652244020000|2022-05-11 04:40:20|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1652244030000|2022-05-11 04:40:30|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652244040000|2022-05-11 04:40:40|103.84|101.04|103.98|101.18|103.98|101.18|103.84|101.04|0
1652244050000|2022-05-11 04:40:50|103.91|101.11|103.98|101.18|103.98|101.18|103.91|101.11|0
1652244060000|2022-05-11 04:41:00|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652244080000|2022-05-11 04:41:20|103.84|101.04|103.87|101.07|103.87|101.07|103.84|101.04|0
1652244090000|2022-05-11 04:41:30|103.91|101.11|103.91|101.11|103.91|101.11|103.84|101.04|0
1652244110000|2022-05-11 04:41:50|103.87|101.07|103.84|101.04|103.87|101.07|103.84|101.04|0
1652244120000|2022-05-11 04:42:00|103.8|101|103.77|100.97|103.8|101|103.77|100.97|0
1652244130000|2022-05-11 04:42:10|103.84|101.04|103.8|101|103.84|101.04|103.8|101|0
1652244140000|2022-05-11 04:42:20|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1652244150000|2022-05-11 04:42:30|103.8|101|103.8|101|103.8|101|103.8|101|0
1652244160000|2022-05-11 04:42:40|103.77|100.97|103.8|101|103.8|101|103.77|100.97|0
1652244170000|2022-05-11 04:42:50|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652244180000|2022-05-11 04:43:00|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652244190000|2022-05-11 04:43:10|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652244200000|2022-05-11 04:43:20|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1652244210000|2022-05-11 04:43:30|103.8|101|103.84|101.04|103.84|101.04|103.8|101|0
1652244220000|2022-05-11 04:43:40|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652244230000|2022-05-11 04:43:50|103.91|101.11|103.84|101.04|103.91|101.11|103.84|101.04|0
1652244240000|2022-05-11 04:44:00|103.8|101|103.91|101.11|103.91|101.11|103.8|101|0
1652244250000|2022-05-11 04:44:10|103.98|101.18|103.98|101.18|103.98|101.18|103.91|101.11|0
1652244260000|2022-05-11 04:44:20|103.94|101.14|103.87|101.07|103.94|101.14|103.87|101.07|0
1652244280000|2022-05-11 04:44:40|103.84|101.04|103.8|101|103.84|101.04|103.8|101|0
1652244290000|2022-05-11 04:44:50|103.77|100.97|103.8|101|103.8|101|103.77|100.97|0
1652244300000|2022-05-11 04:45:00|103.84|101.04|103.77|100.97|103.84|101.04|103.77|100.97|0
1652244310000|2022-05-11 04:45:10|103.8|101|103.84|101.04|103.84|101.04|103.8|101|0
1652244330000|2022-05-11 04:45:30|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652244340000|2022-05-11 04:45:40|103.84|101.04|103.87|101.07|103.87|101.07|103.84|101.04|0
1652244350000|2022-05-11 04:45:50|103.91|101.11|103.94|101.14|103.94|101.14|103.91|101.11|0
1652244360000|2022-05-11 04:46:00|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1652244370000|2022-05-11 04:46:10|103.94|101.14|103.98|101.18|103.98|101.18|103.91|101.11|0
1652244380000|2022-05-11 04:46:20|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1652244390000|2022-05-11 04:46:30|103.91|101.11|103.91|101.11|103.91|101.11|103.84|101.04|0
1652244400000|2022-05-11 04:46:40|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652244430000|2022-05-11 04:47:10|103.8|101|103.77|100.97|103.8|101|103.77|100.97|0
1652244450000|2022-05-11 04:47:30|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652244460000|2022-05-11 04:47:40|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1652244480000|2022-05-11 04:48:00|103.8|101|103.84|101.04|103.84|101.04|103.8|101|0
1652244500000|2022-05-11 04:48:20|103.8|101|103.8|101|103.84|101.04|103.8|101|0
1652244520000|2022-05-11 04:48:40|103.84|101.04|103.8|101|103.84|101.04|103.8|101|0
1652244530000|2022-05-11 04:48:50|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1652244540000|2022-05-11 04:49:00|103.87|101.07|103.91|101.11|103.91|101.11|103.87|101.07|0
1652244550000|2022-05-11 04:49:10|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652244600000|2022-05-11 04:50:00|103.87|101.07|103.84|101.04|103.87|101.07|103.84|101.04|0
1652244620000|2022-05-11 04:50:20|103.91|101.11|103.87|101.07|103.91|101.11|103.87|101.07|0
1652244630000|2022-05-11 04:50:30|103.84|101.04|103.87|101.07|103.87|101.07|103.84|101.04|0
1652244640000|2022-05-11 04:50:40|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652244650000|2022-05-11 04:50:50|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1652244660000|2022-05-11 04:51:00|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1652244670000|2022-05-11 04:51:10|103.87|101.07|103.84|101.04|103.9|101.1|103.84|101.04|0
1652244680000|2022-05-11 04:51:20|103.97|101.17|103.9|101.1|103.97|101.17|103.9|101.1|0
1652244690000|2022-05-11 04:51:30|103.97|101.17|103.97|101.17|103.97|101.17|103.97|101.17|0
1652244710000|2022-05-11 04:51:50|104.04|101.24|104.07|101.27|104.07|101.27|104.01|101.21|0
1652244720000|2022-05-11 04:52:00|104.04|101.24|104.11|101.31|104.11|101.31|104.04|101.24|0
1652244730000|2022-05-11 04:52:10|104.07|101.27|104.11|101.31|104.11|101.31|104.07|101.27|0
1652244740000|2022-05-11 04:52:20|104.18|101.38|104.25|101.45|104.25|101.45|104.18|101.38|0
1652244750000|2022-05-11 04:52:30|104.32|101.52|104.32|101.52|104.32|101.52|104.32|101.52|0
1652244760000|2022-05-11 04:52:40|104.28|101.48|104.25|101.45|104.28|101.48|104.25|101.45|0
1652244770000|2022-05-11 04:52:50|104.21|101.41|104.25|101.45|104.25|101.45|104.21|101.41|0
1652244780000|2022-05-11 04:53:00|104.21|101.41|104.18|101.38|104.21|101.41|104.18|101.38|0
1652244800000|2022-05-11 04:53:20|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1652244820000|2022-05-11 04:53:40|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1652244830000|2022-05-11 04:53:50|104.25|101.45|104.32|101.52|104.32|101.52|104.25|101.45|0
1652244840000|2022-05-11 04:54:00|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1652244860000|2022-05-11 04:54:20|104.18|101.38|104.21|101.41|104.21|101.41|104.18|101.38|0
1652244870000|2022-05-11 04:54:30|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1652244880000|2022-05-11 04:54:40|104.32|101.52|104.32|101.52|104.32|101.52|104.32|101.52|0
1652244890000|2022-05-11 04:54:50|104.25|101.45|104.21|101.41|104.25|101.45|104.21|101.41|0
1652244900000|2022-05-11 04:55:00|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1652244910000|2022-05-11 04:55:10|104.45|101.65|104.04|101.24|104.45|101.65|104.04|101.24|0
1652244920000|2022-05-11 04:55:20|104.25|101.45|104.25|101.45|104.25|101.45|104.21|101.41|0
1652244930000|2022-05-11 04:55:30|104.32|101.52|104.25|101.45|104.32|101.52|104.25|101.45|0
1652244940000|2022-05-11 04:55:40|104.21|101.41|104.18|101.38|104.25|101.45|104.18|101.38|0
1652244970000|2022-05-11 04:56:10|104.25|101.45|104.25|101.45|104.25|101.45|104.21|101.41|0
1652244980000|2022-05-11 04:56:20|104.32|101.52|104.32|101.52|104.32|101.52|104.28|101.48|0
1652244990000|2022-05-11 04:56:30|104.35|101.55|104.32|101.52|104.35|101.55|104.32|101.52|0
1652245000000|2022-05-11 04:56:40|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1652245010000|2022-05-11 04:56:50|104.45|101.65|104.45|101.65|104.49|101.69|104.45|101.65|0
1652245030000|2022-05-11 04:57:10|104.49|101.69|104.52|101.72|104.52|101.72|104.49|101.69|0
1652245040000|2022-05-11 04:57:20|104.49|101.69|104.45|101.65|104.49|101.69|104.45|101.65|0
1652245050000|2022-05-11 04:57:30|104.52|101.72|104.45|101.65|104.52|101.72|104.45|101.65|0
1652245070000|2022-05-11 04:57:50|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1652245100000|2022-05-11 04:58:20|104.42|101.62|104.38|101.58|104.42|101.62|104.38|101.58|0
1652245120000|2022-05-11 04:58:40|104.45|101.65|104.52|101.72|104.52|101.72|104.45|101.65|0
1652245130000|2022-05-11 04:58:50|104.59|101.79|104.52|101.72|104.59|101.79|104.52|101.72|0
1652245140000|2022-05-11 04:59:00|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1652245150000|2022-05-11 04:59:10|104.52|101.72|104.52|101.72|104.52|101.72|104.52|101.72|0
1652245160000|2022-05-11 04:59:20|104.59|101.79|104.52|101.72|104.59|101.79|104.52|101.72|0
1652245170000|2022-05-11 04:59:30|104.59|101.79|104.52|101.72|104.59|101.79|104.52|101.72|0
1652245180000|2022-05-11 04:59:40|104.55|101.75|104.55|101.75|104.55|101.75|104.52|101.72|0
1652245200000|2022-05-11 05:00:00|104.59|101.79|104.52|101.72|104.59|101.79|104.52|101.72|0
1652245210000|2022-05-11 05:00:10|104.55|101.75|104.59|101.79|104.59|101.79|104.52|101.72|0
1652245230000|2022-05-11 05:00:30|104.66|101.86|104.73|101.93|104.73|101.93|104.66|101.86|0
1652245240000|2022-05-11 05:00:40|104.69|101.89|104.59|101.79|104.73|101.93|104.59|101.79|0
1652245250000|2022-05-11 05:00:50|104.62|101.82|104.59|101.79|104.62|101.82|104.59|101.79|0
1652245270000|2022-05-11 05:01:10|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1652245280000|2022-05-11 05:01:20|104.52|101.72|104.52|101.72|104.52|101.72|104.48|101.68|0
1652245290000|2022-05-11 05:01:30|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1652245300000|2022-05-11 05:01:40|104.38|101.58|104.45|101.65|104.45|101.65|104.38|101.58|0
1652245310000|2022-05-11 05:01:50|104.52|101.72|104.52|101.72|104.52|101.72|104.52|101.72|0
1652245320000|2022-05-11 05:02:00|104.48|101.68|104.45|101.65|104.48|101.68|104.45|101.65|0
1652245330000|2022-05-11 05:02:10|104.48|101.68|104.45|101.65|104.48|101.68|104.45|101.65|0
1652245340000|2022-05-11 05:02:20|104.52|101.72|104.45|101.65|104.52|101.72|104.45|101.65|0
1652245350000|2022-05-11 05:02:30|104.52|101.72|104.45|101.65|104.52|101.72|104.45|101.65|0
1652245360000|2022-05-11 05:02:40|104.42|101.62|104.38|101.58|104.42|101.62|104.38|101.58|0
1652245370000|2022-05-11 05:02:50|104.45|101.65|104.52|101.72|104.52|101.72|104.45|101.65|0
1652245380000|2022-05-11 05:03:00|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1652245390000|2022-05-11 05:03:10|104.59|101.79|104.55|101.75|104.59|101.79|104.52|101.72|0
1652245400000|2022-05-11 05:03:20|104.52|101.72|104.59|101.79|104.59|101.79|104.52|101.72|0
1652245410000|2022-05-11 05:03:30|104.66|101.86|104.66|101.86|104.66|101.86|104.66|101.86|0
1652245420000|2022-05-11 05:03:40|104.59|101.79|104.62|101.82|104.66|101.86|104.59|101.79|0
1652245430000|2022-05-11 05:03:50|104.59|101.79|104.66|101.86|104.66|101.86|104.59|101.79|0
1652245440000|2022-05-11 05:04:00|104.69|101.89|104.66|101.86|104.69|101.89|104.66|101.86|0
1652245450000|2022-05-11 05:04:10|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1652245460000|2022-05-11 05:04:20|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1652245470000|2022-05-11 05:04:30|104.66|101.86|104.59|101.79|104.73|101.93|104.59|101.79|0
1652245480000|2022-05-11 05:04:40|104.38|101.58|104.41|101.61|104.41|101.61|104.38|101.58|0
1652245490000|2022-05-11 05:04:50|104.38|101.58|104.45|101.65|104.45|101.65|104.38|101.58|0
1652245500000|2022-05-11 05:05:00|104.41|101.61|104.41|101.61|104.41|101.61|104.38|101.58|0
1652245510000|2022-05-11 05:05:10|104.38|101.58|104.48|101.68|104.48|101.68|104.38|101.58|0
1652245520000|2022-05-11 05:05:20|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1652245540000|2022-05-11 05:05:40|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1652245550000|2022-05-11 05:05:50|104.66|101.86|104.66|101.86|104.66|101.86|104.66|101.86|0
1652245560000|2022-05-11 05:06:00|104.62|101.82|104.66|101.86|104.66|101.86|104.62|101.82|0
1652245570000|2022-05-11 05:06:10|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1652245580000|2022-05-11 05:06:20|104.69|101.89|104.73|101.93|104.73|101.93|104.69|101.89|0
1652245590000|2022-05-11 05:06:30|104.76|101.96|104.79|101.99|104.79|101.99|104.76|101.96|0
1652245600000|2022-05-11 05:06:40|104.76|101.96|104.79|101.99|104.79|101.99|104.76|101.96|0
1652245610000|2022-05-11 05:06:50|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1652245620000|2022-05-11 05:07:00|104.79|101.99|104.73|101.93|104.79|101.99|104.73|101.93|0
1652245640000|2022-05-11 05:07:20|104.79|101.99|104.73|101.93|104.79|101.99|104.73|101.93|0
1652245650000|2022-05-11 05:07:30|104.69|101.89|104.66|101.86|104.69|101.89|104.66|101.86|0
1652245660000|2022-05-11 05:07:40|104.69|101.89|104.72|101.92|104.73|101.93|104.69|101.89|0
1652245670000|2022-05-11 05:07:50|104.69|101.89|104.72|101.92|104.72|101.92|104.69|101.89|0
1652245680000|2022-05-11 05:08:00|104.69|101.89|104.66|101.86|104.72|101.92|104.66|101.86|0
1652245690000|2022-05-11 05:08:10|104.59|101.79|104.52|101.72|104.62|101.82|104.52|101.72|0
1652245700000|2022-05-11 05:08:20|104.55|101.75|104.59|101.79|104.59|101.79|104.55|101.75|0
1652245710000|2022-05-11 05:08:30|104.66|101.86|104.62|101.82|104.66|101.86|104.62|101.82|0
1652245720000|2022-05-11 05:08:40|104.66|101.86|104.66|101.86|104.66|101.86|104.66|101.86|0
1652245730000|2022-05-11 05:08:50|104.59|101.79|104.52|101.72|104.59|101.79|104.52|101.72|0
1652245740000|2022-05-11 05:09:00|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1652245750000|2022-05-11 05:09:10|104.38|101.58|104.45|101.65|104.45|101.65|104.38|101.58|0
1652245770000|2022-05-11 05:09:30|104.38|101.58|104.31|101.51|104.38|101.58|104.31|101.51|0
1652245790000|2022-05-11 05:09:50|104.24|101.44|104.31|101.51|104.31|101.51|104.24|101.44|0
1652245800000|2022-05-11 05:10:00|104.38|101.58|104.31|101.51|104.38|101.58|104.31|101.51|0
1652245810000|2022-05-11 05:10:10|104.34|101.54|104.31|101.51|104.34|101.54|104.31|101.51|0
1652245820000|2022-05-11 05:10:20|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1652245830000|2022-05-11 05:10:30|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1652245840000|2022-05-11 05:10:40|104.21|101.41|104.17|101.37|104.21|101.41|104.17|101.37|0
1652245850000|2022-05-11 05:10:50|104.1|101.3|103.97|101.17|104.1|101.3|103.9|101.1|0
1652245860000|2022-05-11 05:11:00|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1652245870000|2022-05-11 05:11:10|104|101.2|104.1|101.3|104.1|101.3|104|101.2|0
1652245880000|2022-05-11 05:11:20|104.17|101.37|104.17|101.37|104.17|101.37|104.14|101.34|0
1652245890000|2022-05-11 05:11:30|104.21|101.41|104.24|101.44|104.24|101.44|104.21|101.41|0
1652245900000|2022-05-11 05:11:40|104.21|101.41|104.24|101.44|104.24|101.44|104.21|101.41|0
1652245910000|2022-05-11 05:11:50|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1652245920000|2022-05-11 05:12:00|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1652245930000|2022-05-11 05:12:10|104.31|101.51|104.31|101.51|104.38|101.58|104.31|101.51|0
1652245940000|2022-05-11 05:12:20|104.34|101.54|104.31|101.51|104.38|101.58|104.31|101.51|0
1652245950000|2022-05-11 05:12:30|104.27|101.47|104.34|101.54|104.34|101.54|104.27|101.47|0
1652245960000|2022-05-11 05:12:40|104.31|101.51|104.31|101.51|104.34|101.54|104.31|101.51|0
1652245970000|2022-05-11 05:12:50|104.38|101.58|104.41|101.61|104.45|101.65|104.38|101.58|0
1652245980000|2022-05-11 05:13:00|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1652245990000|2022-05-11 05:13:10|104.48|101.68|104.45|101.65|104.48|101.68|104.45|101.65|0
1652246010000|2022-05-11 05:13:30|104.38|101.58|104.34|101.54|104.38|101.58|104.31|101.51|0
1652246020000|2022-05-11 05:13:40|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1652246030000|2022-05-11 05:13:50|104.24|101.44|104.27|101.47|104.27|101.47|104.24|101.44|0
1652246040000|2022-05-11 05:14:00|104.24|101.44|104.17|101.37|104.24|101.44|104.17|101.37|0
1652246050000|2022-05-11 05:14:10|104.24|101.44|104.17|101.37|104.24|101.44|104.17|101.37|0
1652246060000|2022-05-11 05:14:20|104.2|101.4|104.24|101.44|104.24|101.44|104.2|101.4|0
1652246070000|2022-05-11 05:14:30|104.17|101.37|104.17|101.37|104.2|101.4|104.17|101.37|0
1652246080000|2022-05-11 05:14:40|104.2|101.4|104.45|101.65|104.45|101.65|104.2|101.4|0
1652246090000|2022-05-11 05:14:50|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1652246100000|2022-05-11 05:15:00|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652246110000|2022-05-11 05:15:10|104.58|101.78|104.52|101.72|104.58|101.78|104.45|101.65|0
1652246120000|2022-05-11 05:15:20|104.41|101.61|104.38|101.58|104.45|101.65|104.38|101.58|0
1652246130000|2022-05-11 05:15:30|104.34|101.54|104.45|101.65|104.45|101.65|104.34|101.54|0
1652246140000|2022-05-11 05:15:40|104.48|101.68|104.65|101.85|104.65|101.85|104.48|101.68|0
1652246150000|2022-05-11 05:15:50|104.69|101.89|104.62|101.82|104.69|101.89|104.62|101.82|0
1652246160000|2022-05-11 05:16:00|104.65|101.85|104.72|101.92|104.72|101.92|104.65|101.85|0
1652246170000|2022-05-11 05:16:10|104.79|101.99|104.82|102.02|104.93|102.13|104.79|101.99|0
1652246180000|2022-05-11 05:16:20|104.79|101.99|104.79|101.99|104.86|102.06|104.79|101.99|0
1652246190000|2022-05-11 05:16:30|104.82|102.02|104.76|101.96|104.82|102.02|104.76|101.96|0
1652246200000|2022-05-11 05:16:40|104.79|101.99|104.58|101.78|104.79|101.99|104.58|101.78|0
1652246210000|2022-05-11 05:16:50|104.55|101.75|104.58|101.78|104.62|101.82|104.55|101.75|0
1652246220000|2022-05-11 05:17:00|104.51|101.71|104.58|101.78|104.58|101.78|104.51|101.71|0
1652246230000|2022-05-11 05:17:10|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1652246240000|2022-05-11 05:17:20|104.58|101.78|104.51|101.71|104.58|101.78|104.48|101.68|0
1652246250000|2022-05-11 05:17:30|104.65|101.85|104.51|101.71|104.65|101.85|104.51|101.71|0
1652246260000|2022-05-11 05:17:40|104.55|101.75|104.51|101.71|104.55|101.75|104.48|101.68|0
1652246270000|2022-05-11 05:17:50|104.45|101.65|104.51|101.71|104.51|101.71|104.45|101.65|0
1652246280000|2022-05-11 05:18:00|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1652246290000|2022-05-11 05:18:10|104.45|101.65|104.38|101.58|104.45|101.65|104.38|101.58|0
1652246300000|2022-05-11 05:18:20|104.45|101.65|104.34|101.54|104.45|101.65|104.31|101.51|0
1652246310000|2022-05-11 05:18:30|104.31|101.51|104.31|101.51|104.34|101.54|104.31|101.51|0
1652246320000|2022-05-11 05:18:40|104.34|101.54|104.24|101.44|104.34|101.54|104.24|101.44|0
1652246330000|2022-05-11 05:18:50|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1652246340000|2022-05-11 05:19:00|104.17|101.37|104.27|101.47|104.27|101.47|104.17|101.37|0
1652246350000|2022-05-11 05:19:10|104.31|101.51|104.17|101.37|104.31|101.51|104.17|101.37|0
1652246360000|2022-05-11 05:19:20|104.2|101.4|104.17|101.37|104.2|101.4|104.17|101.37|0
1652246370000|2022-05-11 05:19:30|104.03|101.23|103.96|101.16|104.03|101.23|103.96|101.16|0
1652246380000|2022-05-11 05:19:40|104|101.2|103.93|101.13|104|101.2|103.93|101.13|0
1652246390000|2022-05-11 05:19:50|103.83|101.03|103.72|100.92|103.86|101.06|103.72|100.92|0
1652246400000|2022-05-11 05:20:00|103.79|100.99|103.62|100.82|103.83|101.03|103.62|100.82|0
1652246410000|2022-05-11 05:20:10|103.69|100.89|103.83|101.03|103.83|101.03|103.62|100.82|0
1652246420000|2022-05-11 05:20:20|103.76|100.96|103.83|101.03|103.83|101.03|103.76|100.96|0
1652246430000|2022-05-11 05:20:30|103.86|101.06|103.89|101.09|103.89|101.09|103.86|101.06|0
1652246440000|2022-05-11 05:20:40|104|101.2|104|101.2|104|101.2|104|101.2|0
1652246450000|2022-05-11 05:20:50|103.96|101.16|104.06|101.26|104.06|101.26|103.96|101.16|0
1652246460000|2022-05-11 05:21:00|103.96|101.16|103.83|101.03|103.96|101.16|103.83|101.03|0
1652246470000|2022-05-11 05:21:10|103.86|101.06|103.89|101.09|103.89|101.09|103.86|101.06|0
1652246480000|2022-05-11 05:21:20|103.83|101.03|103.83|101.03|103.83|101.03|103.83|101.03|0
1652246490000|2022-05-11 05:21:30|103.76|100.96|103.76|100.96|103.76|100.96|103.76|100.96|0
1652246500000|2022-05-11 05:21:40|103.72|100.92|103.69|100.89|103.76|100.96|103.69|100.89|0
1652246510000|2022-05-11 05:21:50|103.62|100.82|103.65|100.85|103.69|100.89|103.62|100.82|0
1652246520000|2022-05-11 05:22:00|103.62|100.82|103.76|100.96|103.76|100.96|103.62|100.82|0
1652246530000|2022-05-11 05:22:10|103.69|100.89|103.76|100.96|103.76|100.96|103.69|100.89|0
1652246550000|2022-05-11 05:22:30|103.69|100.89|103.69|100.89|103.69|100.89|103.69|100.89|0
1652246560000|2022-05-11 05:22:40|103.62|100.82|103.72|100.92|103.72|100.92|103.55|100.75|0
1652246570000|2022-05-11 05:22:50|103.76|100.96|103.76|100.96|103.76|100.96|103.76|100.96|0
1652246580000|2022-05-11 05:23:00|103.83|101.03|103.83|101.03|103.86|101.06|103.83|101.03|0
1652246590000|2022-05-11 05:23:10|103.89|101.09|104.03|101.23|104.03|101.23|103.89|101.09|0
1652246600000|2022-05-11 05:23:20|104|101.2|103.96|101.16|104|101.2|103.96|101.16|0
1652246610000|2022-05-11 05:23:30|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1652246620000|2022-05-11 05:23:40|104.1|101.3|104.1|101.3|104.1|101.3|104.06|101.26|0
1652246630000|2022-05-11 05:23:50|104.03|101.23|103.96|101.16|104.03|101.23|103.96|101.16|0
1652246640000|2022-05-11 05:24:00|103.89|101.09|103.86|101.06|103.89|101.09|103.86|101.06|0
1652246650000|2022-05-11 05:24:10|103.89|101.09|103.82|101.02|103.89|101.09|103.82|101.02|0
1652246660000|2022-05-11 05:24:20|103.89|101.09|103.86|101.06|103.89|101.09|103.86|101.06|0
1652246670000|2022-05-11 05:24:30|103.82|101.02|103.69|100.89|103.82|101.02|103.69|100.89|0
1652246680000|2022-05-11 05:24:40|103.58|100.78|103.79|100.99|103.79|100.99|103.58|100.78|0
1652246690000|2022-05-11 05:24:50|103.76|100.96|103.76|100.96|103.82|101.02|103.76|100.96|0
1652246700000|2022-05-11 05:25:00|103.82|101.02|103.86|101.06|103.89|101.09|103.82|101.02|0
1652246710000|2022-05-11 05:25:10|104.1|101.3|103.99|101.19|104.1|101.3|103.99|101.19|0
1652246720000|2022-05-11 05:25:20|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1652246730000|2022-05-11 05:25:30|104.31|101.51|104.24|101.44|104.31|101.51|104.24|101.44|0
1652246740000|2022-05-11 05:25:40|104.27|101.47|104.34|101.54|104.34|101.54|104.27|101.47|0
1652246750000|2022-05-11 05:25:50|104.37|101.57|104.51|101.71|104.51|101.71|104.37|101.57|0
1652246760000|2022-05-11 05:26:00|104.58|101.78|104.51|101.71|104.58|101.78|104.51|101.71|0
1652246770000|2022-05-11 05:26:10|104.44|101.64|104.44|101.64|104.44|101.64|104.41|101.61|0
1652246780000|2022-05-11 05:26:20|104.41|101.61|104.58|101.78|104.58|101.78|104.41|101.61|0
1652246790000|2022-05-11 05:26:30|104.65|101.85|104.61|101.81|104.65|101.85|104.61|101.81|0
1652246800000|2022-05-11 05:26:40|104.65|101.85|104.51|101.71|104.65|101.85|104.51|101.71|0
1652246810000|2022-05-11 05:26:50|104.58|101.78|104.51|101.71|104.58|101.78|104.51|101.71|0
1652246820000|2022-05-11 05:27:00|104.48|101.68|104.51|101.71|104.51|101.71|104.48|101.68|0
1652246830000|2022-05-11 05:27:10|104.48|101.68|104.44|101.64|104.48|101.68|104.44|101.64|0
1652246840000|2022-05-11 05:27:20|104.37|101.57|104.34|101.54|104.37|101.57|104.3|101.5|0
1652246850000|2022-05-11 05:27:30|104.37|101.57|104.51|101.71|104.51|101.71|104.37|101.57|0
1652246860000|2022-05-11 05:27:40|104.44|101.64|104.37|101.57|104.44|101.64|104.37|101.57|0
1652246870000|2022-05-11 05:27:50|104.34|101.54|104.37|101.57|104.37|101.57|104.34|101.54|0
1652246880000|2022-05-11 05:28:00|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1652246890000|2022-05-11 05:28:10|104.37|101.57|104.34|101.54|104.37|101.57|104.34|101.54|0
1652246900000|2022-05-11 05:28:20|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1652246910000|2022-05-11 05:28:30|104.3|101.5|104.41|101.61|104.41|101.61|104.3|101.5|0
1652246920000|2022-05-11 05:28:40|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1652246930000|2022-05-11 05:28:50|104.54|101.74|104.58|101.78|104.58|101.78|104.54|101.74|0
1652246940000|2022-05-11 05:29:00|104.65|101.85|104.51|101.71|104.65|101.85|104.51|101.71|0
1652246950000|2022-05-11 05:29:10|104.58|101.78|104.65|101.85|104.65|101.85|104.58|101.78|0
1652246960000|2022-05-11 05:29:20|104.61|101.81|104.65|101.85|104.65|101.85|104.61|101.81|0
1652246970000|2022-05-11 05:29:30|104.68|101.88|104.79|101.99|104.79|101.99|104.68|101.88|0
1652246980000|2022-05-11 05:29:40|104.72|101.92|104.79|101.99|104.79|101.99|104.72|101.92|0
1652246990000|2022-05-11 05:29:50|104.82|102.02|104.92|102.12|104.92|102.12|104.82|102.02|0
1652247000000|2022-05-11 05:30:00|104.86|102.06|104.92|102.12|104.92|102.12|104.86|102.06|0
1652247010000|2022-05-11 05:30:10|104.86|102.06|104.92|102.12|104.92|102.12|104.86|102.06|0
1652247020000|2022-05-11 05:30:20|104.86|102.06|104.86|102.06|104.86|102.06|104.86|102.06|0
1652247030000|2022-05-11 05:30:30|104.86|102.06|104.75|101.95|104.86|102.06|104.75|101.95|0
1652247040000|2022-05-11 05:30:40|104.79|101.99|104.75|101.95|104.79|101.99|104.72|101.92|0
1652247050000|2022-05-11 05:30:50|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1652247060000|2022-05-11 05:31:00|104.68|101.88|104.68|101.88|104.75|101.95|104.68|101.88|0
1652247070000|2022-05-11 05:31:10|104.75|101.95|104.75|101.95|104.75|101.95|104.72|101.92|0
1652247080000|2022-05-11 05:31:20|104.72|101.92|104.72|101.92|104.72|101.92|104.68|101.88|0
1652247090000|2022-05-11 05:31:30|104.65|101.85|104.51|101.71|104.65|101.85|104.51|101.71|0
1652247110000|2022-05-11 05:31:50|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1652247120000|2022-05-11 05:32:00|104.61|101.81|104.61|101.81|104.68|101.88|104.61|101.81|0
1652247130000|2022-05-11 05:32:10|104.47|101.67|104.47|101.67|104.51|101.71|104.47|101.67|0
1652247140000|2022-05-11 05:32:20|104.58|101.78|104.72|101.92|104.72|101.92|104.54|101.74|0
1652247150000|2022-05-11 05:32:30|104.65|101.85|104.65|101.85|104.65|101.85|104.61|101.81|0
1652247160000|2022-05-11 05:32:40|104.79|101.99|104.75|101.95|104.79|101.99|104.75|101.95|0
1652247170000|2022-05-11 05:32:50|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1652247180000|2022-05-11 05:33:00|104.72|101.92|104.79|101.99|104.82|102.02|104.72|101.92|0
1652247190000|2022-05-11 05:33:10|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1652247200000|2022-05-11 05:33:20|104.89|102.09|104.92|102.12|104.92|102.12|104.89|102.09|0
1652247210000|2022-05-11 05:33:30|104.85|102.05|104.72|101.92|104.85|102.05|104.72|101.92|0
1652247220000|2022-05-11 05:33:40|104.78|101.98|104.68|101.88|104.78|101.98|104.65|101.85|0
1652247230000|2022-05-11 05:33:50|104.61|101.81|104.61|101.81|104.61|101.81|104.61|101.81|0
1652247240000|2022-05-11 05:34:00|104.65|101.85|104.68|101.88|104.68|101.88|104.65|101.85|0
1652247250000|2022-05-11 05:34:10|104.72|101.92|104.72|101.92|104.75|101.95|104.72|101.92|0
1652247260000|2022-05-11 05:34:20|104.68|101.88|104.61|101.81|104.68|101.88|104.61|101.81|0
1652247270000|2022-05-11 05:34:30|104.58|101.78|104.51|101.71|104.65|101.85|104.51|101.71|0
1652247280000|2022-05-11 05:34:40|104.54|101.74|104.58|101.78|104.58|101.78|104.51|101.71|0
1652247290000|2022-05-11 05:34:50|104.61|101.81|104.68|101.88|104.68|101.88|104.61|101.81|0
1652247300000|2022-05-11 05:35:00|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1652247310000|2022-05-11 05:35:10|104.78|101.98|104.78|101.98|104.78|101.98|104.78|101.98|0
1652247320000|2022-05-11 05:35:20|104.75|101.95|104.75|101.95|104.75|101.95|104.75|101.95|0
1652247330000|2022-05-11 05:35:30|104.78|101.98|104.75|101.95|104.78|101.98|104.75|101.95|0
1652247340000|2022-05-11 05:35:40|104.78|101.98|104.72|101.92|104.78|101.98|104.72|101.92|0
1652247360000|2022-05-11 05:36:00|104.65|101.85|104.61|101.81|104.65|101.85|104.61|101.81|0
1652247370000|2022-05-11 05:36:10|104.65|101.85|104.58|101.78|104.65|101.85|104.58|101.78|0
1652247380000|2022-05-11 05:36:20|104.61|101.81|104.61|101.81|104.65|101.85|104.61|101.81|0
1652247390000|2022-05-11 05:36:30|104.65|101.85|104.65|101.85|104.65|101.85|104.61|101.81|0
1652247400000|2022-05-11 05:36:40|104.68|101.88|104.71|101.91|104.71|101.91|104.68|101.88|0
1652247410000|2022-05-11 05:36:50|104.68|101.88|104.75|101.95|104.75|101.95|104.68|101.88|0
1652247420000|2022-05-11 05:37:00|104.71|101.91|104.65|101.85|104.71|101.91|104.61|101.81|0
1652247430000|2022-05-11 05:37:10|104.58|101.78|104.37|101.57|104.58|101.78|104.37|101.57|0
1652247440000|2022-05-11 05:37:20|104.33|101.53|104.2|101.4|104.33|101.53|104.2|101.4|0
1652247450000|2022-05-11 05:37:30|104.23|101.43|104.16|101.36|104.27|101.47|104.16|101.36|0
1652247460000|2022-05-11 05:37:40|104.23|101.43|104.27|101.47|104.27|101.47|104.2|101.4|0
1652247470000|2022-05-11 05:37:50|104.3|101.5|104.27|101.47|104.3|101.5|104.23|101.43|0
1652247480000|2022-05-11 05:38:00|104.3|101.5|104.3|101.5|104.3|101.5|104.23|101.43|0
1652247490000|2022-05-11 05:38:10|104.27|101.47|104.27|101.47|104.3|101.5|104.27|101.47|0
1652247500000|2022-05-11 05:38:20|104.23|101.43|104.23|101.43|104.3|101.5|104.23|101.43|0
1652247510000|2022-05-11 05:38:30|104.33|101.53|104.37|101.57|104.44|101.64|104.33|101.53|0
1652247520000|2022-05-11 05:38:40|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1652247530000|2022-05-11 05:38:50|104.33|101.53|104.33|101.53|104.33|101.53|104.3|101.5|0
1652247540000|2022-05-11 05:39:00|104.4|101.6|104.44|101.64|104.44|101.64|104.4|101.6|0
1652247550000|2022-05-11 05:39:10|104.47|101.67|104.37|101.57|104.47|101.67|104.37|101.57|0
1652247560000|2022-05-11 05:39:20|104.4|101.6|104.51|101.71|104.51|101.71|104.4|101.6|0
1652247570000|2022-05-11 05:39:30|104.44|101.64|104.37|101.57|104.44|101.64|104.33|101.53|0
1652247580000|2022-05-11 05:39:40|104.33|101.53|104.37|101.57|104.37|101.57|104.3|101.5|0
1652247600000|2022-05-11 05:40:00|104.4|101.6|104.47|101.67|104.47|101.67|104.4|101.6|0
1652247610000|2022-05-11 05:40:10|104.44|101.64|104.37|101.57|104.44|101.64|104.37|101.57|0
1652247620000|2022-05-11 05:40:20|104.3|101.5|104.3|101.5|104.33|101.53|104.3|101.5|0
1652247630000|2022-05-11 05:40:30|104.33|101.53|104.33|101.53|104.33|101.53|104.26|101.46|0
1652247640000|2022-05-11 05:40:40|104.37|101.57|104.4|101.6|104.44|101.64|104.37|101.57|0
1652247650000|2022-05-11 05:40:50|104.37|101.57|104.44|101.64|104.44|101.64|104.37|101.57|0
1652247670000|2022-05-11 05:41:10|104.37|101.57|104.44|101.64|104.44|101.64|104.33|101.53|0
1652247680000|2022-05-11 05:41:20|104.54|101.74|104.51|101.71|104.54|101.74|104.51|101.71|0
1652247690000|2022-05-11 05:41:30|104.44|101.64|104.44|101.64|104.44|101.64|104.4|101.6|0
1652247700000|2022-05-11 05:41:40|104.4|101.6|104.33|101.53|104.4|101.6|104.33|101.53|0
1652247710000|2022-05-11 05:41:50|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1652247720000|2022-05-11 05:42:00|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1652247770000|2022-05-11 05:42:50|104.37|101.57|104.44|101.64|104.44|101.64|104.3|101.5|0
1652247780000|2022-05-11 05:43:00|104.37|101.57|104.3|101.5|104.37|101.57|104.3|101.5|0
1652247790000|2022-05-11 05:43:10|104.23|101.43|104.19|101.39|104.23|101.43|104.16|101.36|0
1652247800000|2022-05-11 05:43:20|104.16|101.36|104.26|101.46|104.26|101.46|104.16|101.36|0
1652247810000|2022-05-11 05:43:30|104.23|101.43|104.23|101.43|104.23|101.43|104.23|101.43|0
1652247830000|2022-05-11 05:43:50|104.19|101.39|104.16|101.36|104.23|101.43|104.16|101.36|0
1652247840000|2022-05-11 05:44:00|104.09|101.29|104.02|101.22|104.09|101.29|104.02|101.22|0
1652247850000|2022-05-11 05:44:10|103.96|101.16|103.99|101.19|103.99|101.19|103.96|101.16|0
1652247860000|2022-05-11 05:44:20|104.02|101.22|104.02|101.22|104.06|101.26|104.02|101.22|0
1652247870000|2022-05-11 05:44:30|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1652247880000|2022-05-11 05:44:40|103.99|101.19|103.89|101.09|104.02|101.22|103.89|101.09|0
1652247890000|2022-05-11 05:44:50|103.92|101.12|104.02|101.22|104.02|101.22|103.89|101.09|0
1652247900000|2022-05-11 05:45:00|103.99|101.19|104.02|101.22|104.02|101.22|103.89|101.09|0
1652247910000|2022-05-11 05:45:10|104.06|101.26|103.95|101.15|104.06|101.26|103.95|101.15|0
1652247920000|2022-05-11 05:45:20|103.99|101.19|104.09|101.29|104.09|101.29|103.99|101.19|0
1652247930000|2022-05-11 05:45:30|104.06|101.26|103.99|101.19|104.06|101.26|103.99|101.19|0
1652247940000|2022-05-11 05:45:40|103.95|101.15|103.99|101.19|103.99|101.19|103.95|101.15|0
1652247950000|2022-05-11 05:45:50|104.02|101.22|103.95|101.15|104.02|101.22|103.95|101.15|0
1652247960000|2022-05-11 05:46:00|104.02|101.22|103.95|101.15|104.02|101.22|103.95|101.15|0
1652247970000|2022-05-11 05:46:10|103.99|101.19|104.09|101.29|104.09|101.29|103.99|101.19|0
1652247980000|2022-05-11 05:46:20|104.06|101.26|104.09|101.29|104.09|101.29|104.06|101.26|0
1652248000000|2022-05-11 05:46:40|104.16|101.36|104.4|101.6|104.4|101.6|104.16|101.36|0
1652248010000|2022-05-11 05:46:50|104.44|101.64|104.44|101.64|104.47|101.67|104.44|101.64|0
1652248020000|2022-05-11 05:47:00|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1652248030000|2022-05-11 05:47:10|104.33|101.53|104.37|101.57|104.37|101.57|104.33|101.53|0
1652248040000|2022-05-11 05:47:20|104.33|101.53|104.44|101.64|104.44|101.64|104.33|101.53|0
1652248050000|2022-05-11 05:47:30|104.5|101.7|104.47|101.67|104.5|101.7|104.47|101.67|0
1652248060000|2022-05-11 05:47:40|104.5|101.7|104.44|101.64|104.5|101.7|104.44|101.64|0
1652248070000|2022-05-11 05:47:50|104.47|101.67|104.44|101.64|104.47|101.67|104.44|101.64|0
1652248080000|2022-05-11 05:48:00|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1652248090000|2022-05-11 05:48:10|104.3|101.5|104.37|101.57|104.37|101.57|104.3|101.5|0
1652248100000|2022-05-11 05:48:20|104.4|101.6|104.54|101.74|104.54|101.74|104.4|101.6|0
1652248110000|2022-05-11 05:48:30|104.57|101.77|104.57|101.77|104.57|101.77|104.5|101.7|0
1652248120000|2022-05-11 05:48:40|104.61|101.81|104.57|101.77|104.61|101.81|104.57|101.77|0
1652248130000|2022-05-11 05:48:50|104.67|101.87|104.67|101.87|104.71|101.91|104.67|101.87|0
1652248140000|2022-05-11 05:49:00|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1652248150000|2022-05-11 05:49:10|104.67|101.87|104.64|101.84|104.67|101.87|104.64|101.84|0
1652248160000|2022-05-11 05:49:20|104.61|101.81|104.61|101.81|104.64|101.84|104.61|101.81|0
1652248170000|2022-05-11 05:49:30|104.64|101.84|104.54|101.74|104.64|101.84|104.5|101.7|0
1652248180000|2022-05-11 05:49:40|104.78|101.98|104.78|101.98|104.78|101.98|104.78|101.98|0
1652248190000|2022-05-11 05:49:50|104.67|101.87|104.57|101.77|104.67|101.87|104.57|101.77|0
1652248200000|2022-05-11 05:50:00|104.61|101.81|104.64|101.84|104.64|101.84|104.61|101.81|0
1652248210000|2022-05-11 05:50:10|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1652248220000|2022-05-11 05:50:20|104.64|101.84|104.61|101.81|104.64|101.84|104.57|101.77|0
1652248230000|2022-05-11 05:50:30|104.57|101.77|104.74|101.94|104.74|101.94|104.57|101.77|0
1652248240000|2022-05-11 05:50:40|104.78|101.98|104.67|101.87|104.78|101.98|104.67|101.87|0
1652248250000|2022-05-11 05:50:50|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1652248260000|2022-05-11 05:51:00|104.78|101.98|104.71|101.91|104.78|101.98|104.71|101.91|0
1652248270000|2022-05-11 05:51:10|104.78|101.98|104.71|101.91|104.78|101.98|104.71|101.91|0
1652248280000|2022-05-11 05:51:20|104.67|101.87|104.57|101.77|104.71|101.91|104.57|101.77|0
1652248290000|2022-05-11 05:51:30|104.6|101.8|104.57|101.77|104.6|101.8|104.57|101.77|0
1652248300000|2022-05-11 05:51:40|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1652248310000|2022-05-11 05:51:50|104.67|101.87|104.64|101.84|104.67|101.87|104.64|101.84|0
1652248320000|2022-05-11 05:52:00|104.6|101.8|104.6|101.8|104.64|101.84|104.57|101.77|0
1652248330000|2022-05-11 05:52:10|104.57|101.77|104.6|101.8|104.6|101.8|104.57|101.77|0
1652248340000|2022-05-11 05:52:20|104.57|101.77|104.57|101.77|104.57|101.77|104.54|101.74|0
1652248350000|2022-05-11 05:52:30|104.5|101.7|104.5|101.7|104.5|101.7|104.5|101.7|0
1652248370000|2022-05-11 05:52:50|104.47|101.67|104.36|101.56|104.47|101.67|104.36|101.56|0
1652248380000|2022-05-11 05:53:00|104.3|101.5|104.19|101.39|104.3|101.5|104.19|101.39|0
1652248390000|2022-05-11 05:53:10|104.3|101.5|104.3|101.5|104.33|101.53|104.3|101.5|0
1652248400000|2022-05-11 05:53:20|104.36|101.56|104.3|101.5|104.36|101.56|104.3|101.5|0
1652248410000|2022-05-11 05:53:30|104.23|101.43|104.23|101.43|104.23|101.43|104.23|101.43|0
1652248430000|2022-05-11 05:53:50|104.16|101.36|104.09|101.29|104.16|101.36|104.09|101.29|0
1652248440000|2022-05-11 05:54:00|104.16|101.36|104.12|101.32|104.19|101.39|104.12|101.32|0
1652248450000|2022-05-11 05:54:10|104.19|101.39|103.98|101.18|104.19|101.39|103.98|101.18|0
1652248460000|2022-05-11 05:54:20|103.95|101.15|103.98|101.18|103.98|101.18|103.95|101.15|0
1652248470000|2022-05-11 05:54:30|103.95|101.15|103.95|101.15|103.95|101.15|103.88|101.08|0
1652248480000|2022-05-11 05:54:40|103.85|101.05|103.85|101.05|103.88|101.08|103.81|101.01|0
1652248490000|2022-05-11 05:54:50|103.92|101.12|103.88|101.08|103.92|101.12|103.88|101.08|0
1652248500000|2022-05-11 05:55:00|103.92|101.12|103.81|101.01|103.92|101.12|103.81|101.01|0
1652248510000|2022-05-11 05:55:10|103.88|101.08|103.81|101.01|103.88|101.08|103.81|101.01|0
1652248520000|2022-05-11 05:55:20|103.75|100.95|103.47|100.67|103.75|100.95|103.47|100.67|0
1652248530000|2022-05-11 05:55:30|103.4|100.6|103.47|100.67|103.47|100.67|103.4|100.6|0
1652248540000|2022-05-11 05:55:40|103.5|100.7|103.54|100.74|103.57|100.77|103.5|100.7|0
1652248550000|2022-05-11 05:55:50|103.61|100.81|103.68|100.88|103.68|100.88|103.61|100.81|0
1652248560000|2022-05-11 05:56:00|103.71|100.91|103.71|100.91|103.75|100.95|103.71|100.91|0
1652248570000|2022-05-11 05:56:10|103.68|100.88|103.68|100.88|103.71|100.91|103.68|100.88|0
1652248590000|2022-05-11 05:56:30|103.71|100.91|103.81|101.01|103.81|101.01|103.71|100.91|0
1652248600000|2022-05-11 05:56:40|103.74|100.94|103.68|100.88|103.74|100.94|103.68|100.88|0
1652248610000|2022-05-11 05:56:50|103.74|100.94|103.71|100.91|103.74|100.94|103.71|100.91|0
1652248620000|2022-05-11 05:57:00|103.74|100.94|103.68|100.88|103.74|100.94|103.68|100.88|0
1652248630000|2022-05-11 05:57:10|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1652248650000|2022-05-11 05:57:30|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1652248670000|2022-05-11 05:57:50|103.64|100.84|103.68|100.88|103.68|100.88|103.64|100.84|0
1652248680000|2022-05-11 05:58:00|103.61|100.81|103.61|100.81|103.61|100.81|103.54|100.74|0
1652248700000|2022-05-11 05:58:20|103.64|100.84|103.68|100.88|103.68|100.88|103.64|100.84|0
1652248740000|2022-05-11 05:59:00|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1652248750000|2022-05-11 05:59:10|103.68|100.88|103.68|100.88|103.68|100.88|103.61|100.81|0
1652248760000|2022-05-11 05:59:20|103.61|100.81|103.68|100.88|103.68|100.88|103.61|100.81|0
1652248770000|2022-05-11 05:59:30|103.81|101.01|103.78|100.98|103.81|101.01|103.78|100.98|0
1652248780000|2022-05-11 05:59:40|103.74|100.94|103.81|101.01|103.81|101.01|103.74|100.94|0
1652248790000|2022-05-11 05:59:50|103.78|100.98|103.98|101.18|103.98|101.18|103.78|100.98|0
1652248800000|2022-05-11 06:00:00|103.81|101.01|103.54|100.74|103.81|101.01|103.54|100.74|0
1652248810000|2022-05-11 06:00:10|103.68|100.88|103.61|100.81|103.68|100.88|103.61|100.81|0
1652248820000|2022-05-11 06:00:20|103.54|100.74|103.54|100.74|103.54|100.74|103.47|100.67|0
1652248830000|2022-05-11 06:00:30|103.61|100.81|103.71|100.91|103.71|100.91|103.61|100.81|0
1652248840000|2022-05-11 06:00:40|103.67|100.87|103.54|100.74|103.71|100.91|103.54|100.74|0
1652248850000|2022-05-11 06:00:50|103.61|100.81|103.54|100.74|103.61|100.81|103.54|100.74|0
1652248860000|2022-05-11 06:01:00|103.57|100.77|103.61|100.81|103.61|100.81|103.57|100.77|0
1652248870000|2022-05-11 06:01:10|103.47|100.67|103.37|100.57|103.47|100.67|103.37|100.57|0
1652248880000|2022-05-11 06:01:20|103.33|100.53|103.33|100.53|103.37|100.57|103.33|100.53|0
1652248890000|2022-05-11 06:01:30|103.47|100.67|103.54|100.74|103.54|100.74|103.47|100.67|0
1652248900000|2022-05-11 06:01:40|103.5|100.7|103.43|100.63|103.5|100.7|103.43|100.63|0
1652248910000|2022-05-11 06:01:50|103.47|100.67|103.26|100.46|103.47|100.67|103.26|100.46|0
1652248920000|2022-05-11 06:02:00|103.2|100.4|102.92|100.12|103.2|100.4|102.92|100.12|0
1652248930000|2022-05-11 06:02:10|102.85|100.05|103.06|100.26|103.06|100.26|102.79|99.99|0
1652248940000|2022-05-11 06:02:20|102.99|100.19|102.92|100.12|102.99|100.19|102.92|100.12|0
1652248950000|2022-05-11 06:02:30|102.85|100.05|102.89|100.09|102.89|100.09|102.85|100.05|0
1652248960000|2022-05-11 06:02:40|102.92|100.12|102.79|99.99|102.92|100.12|102.79|99.99|0
1652248970000|2022-05-11 06:02:50|102.58|99.78|102.72|99.92|102.72|99.92|102.58|99.78|0
1652248980000|2022-05-11 06:03:00|102.79|99.99|102.68|99.88|102.79|99.99|102.65|99.85|0
1652248990000|2022-05-11 06:03:10|102.89|100.09|103.06|100.26|103.06|100.26|102.89|100.09|0
1652249000000|2022-05-11 06:03:20|103.13|100.33|103.09|100.29|103.2|100.4|103.09|100.29|0
1652249010000|2022-05-11 06:03:30|103.06|100.26|102.99|100.19|103.06|100.26|102.99|100.19|0
1652249020000|2022-05-11 06:03:40|102.95|100.15|102.99|100.19|102.99|100.19|102.95|100.15|0
1652249030000|2022-05-11 06:03:50|103.06|100.26|103.09|100.29|103.09|100.29|103.06|100.26|0
1652249040000|2022-05-11 06:04:00|103.13|100.33|103.16|100.36|103.16|100.36|103.09|100.29|0
1652249050000|2022-05-11 06:04:10|103.33|100.53|103.23|100.43|103.33|100.53|103.19|100.39|0
1652249060000|2022-05-11 06:04:20|103.26|100.46|103.47|100.67|103.47|100.67|103.26|100.46|0
1652249070000|2022-05-11 06:04:30|103.33|100.53|103.26|100.46|103.33|100.53|103.26|100.46|0
1652249080000|2022-05-11 06:04:40|103.23|100.43|103.19|100.39|103.23|100.43|103.19|100.39|0
1652249090000|2022-05-11 06:04:50|103.26|100.46|103.13|100.33|103.26|100.46|103.13|100.33|0
1652249100000|2022-05-11 06:05:00|103.19|100.39|103.09|100.29|103.19|100.39|103.09|100.29|0
1652249110000|2022-05-11 06:05:10|103.13|100.33|103.13|100.33|103.23|100.43|103.13|100.33|0
1652249120000|2022-05-11 06:05:20|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1652249130000|2022-05-11 06:05:30|103.13|100.33|103.13|100.33|103.13|100.33|103.13|100.33|0
1652249140000|2022-05-11 06:05:40|103.16|100.36|103.02|100.22|103.16|100.36|103.02|100.22|0
1652249150000|2022-05-11 06:05:50|103.06|100.26|102.85|100.05|103.13|100.33|102.85|100.05|0
1652249160000|2022-05-11 06:06:00|102.92|100.12|102.85|100.05|102.92|100.12|102.85|100.05|0
1652249170000|2022-05-11 06:06:10|102.78|99.98|102.58|99.78|102.78|99.98|102.58|99.78|0
1652249180000|2022-05-11 06:06:20|102.65|99.85|102.72|99.92|102.72|99.92|102.65|99.85|0
1652249190000|2022-05-11 06:06:30|102.78|99.98|103.13|100.33|103.13|100.33|102.78|99.98|0
1652249200000|2022-05-11 06:06:40|103.16|100.36|103.06|100.26|103.16|100.36|103.06|100.26|0
1652249210000|2022-05-11 06:06:50|102.99|100.19|102.92|100.12|102.99|100.19|102.92|100.12|0
1652249220000|2022-05-11 06:07:00|102.99|100.19|103.13|100.33|103.13|100.33|102.99|100.19|0
1652249230000|2022-05-11 06:07:10|103.19|100.39|103.13|100.33|103.19|100.39|103.13|100.33|0
1652249240000|2022-05-11 06:07:20|103.16|100.36|103.23|100.43|103.23|100.43|103.16|100.36|0
1652249250000|2022-05-11 06:07:30|103.33|100.53|103.33|100.53|103.36|100.56|103.26|100.46|0
1652249260000|2022-05-11 06:07:40|103.26|100.46|103.16|100.36|103.26|100.46|103.16|100.36|0
1652249270000|2022-05-11 06:07:50|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1652249280000|2022-05-11 06:08:00|103.26|100.46|103.33|100.53|103.33|100.53|103.19|100.39|0
1652249290000|2022-05-11 06:08:10|103.4|100.6|103.33|100.53|103.4|100.6|103.33|100.53|0
1652249300000|2022-05-11 06:08:20|103.29|100.49|103.26|100.46|103.29|100.49|103.26|100.46|0
1652249310000|2022-05-11 06:08:30|103.33|100.53|103.36|100.56|103.4|100.6|103.33|100.53|0
1652249320000|2022-05-11 06:08:40|103.47|100.67|103.67|100.87|103.67|100.87|103.47|100.67|0
1652249330000|2022-05-11 06:08:50|103.64|100.84|103.57|100.77|103.64|100.84|103.57|100.77|0
1652249340000|2022-05-11 06:09:00|103.6|100.8|103.57|100.77|103.6|100.8|103.57|100.77|0
1652249350000|2022-05-11 06:09:10|103.54|100.74|103.57|100.77|103.57|100.77|103.54|100.74|0
1652249360000|2022-05-11 06:09:20|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1652249370000|2022-05-11 06:09:30|103.67|100.87|103.67|100.87|103.7|100.9|103.67|100.87|0
1652249380000|2022-05-11 06:09:40|103.74|100.94|103.88|101.08|103.88|101.08|103.74|100.94|0
1652249390000|2022-05-11 06:09:50|103.84|101.04|103.77|100.97|103.84|101.04|103.77|100.97|0
1652249400000|2022-05-11 06:10:00|103.74|100.94|103.77|100.97|103.81|101.01|103.74|100.94|0
1652249410000|2022-05-11 06:10:10|103.81|101.01|103.67|100.87|103.81|101.01|103.67|100.87|0
1652249420000|2022-05-11 06:10:20|103.6|100.8|103.53|100.73|103.6|100.8|103.47|100.67|0
1652249430000|2022-05-11 06:10:30|103.6|100.8|103.53|100.73|103.6|100.8|103.53|100.73|0
1652249440000|2022-05-11 06:10:40|103.47|100.67|103.53|100.73|103.53|100.73|103.47|100.67|0
1652249450000|2022-05-11 06:10:50|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1652249460000|2022-05-11 06:11:00|103.5|100.7|103.53|100.73|103.53|100.73|103.5|100.7|0
1652249470000|2022-05-11 06:11:10|103.6|100.8|103.57|100.77|103.6|100.8|103.57|100.77|0
1652249480000|2022-05-11 06:11:20|103.53|100.73|103.57|100.77|103.57|100.77|103.53|100.73|0
1652249490000|2022-05-11 06:11:30|103.6|100.8|103.67|100.87|103.77|100.97|103.6|100.8|0
1652249500000|2022-05-11 06:11:40|103.7|100.9|103.53|100.73|103.7|100.9|103.53|100.73|0
1652249510000|2022-05-11 06:11:50|103.6|100.8|103.67|100.87|103.67|100.87|103.6|100.8|0
1652249520000|2022-05-11 06:12:00|103.6|100.8|103.7|100.9|103.7|100.9|103.6|100.8|0
1652249530000|2022-05-11 06:12:10|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1652249540000|2022-05-11 06:12:20|103.64|100.84|103.88|101.08|103.88|101.08|103.64|100.84|0
1652249550000|2022-05-11 06:12:30|103.91|101.11|103.88|101.08|103.91|101.11|103.88|101.08|0
1652249560000|2022-05-11 06:12:40|103.81|101.01|103.74|100.94|103.81|101.01|103.74|100.94|0
1652249570000|2022-05-11 06:12:50|103.7|100.9|103.81|101.01|103.81|101.01|103.67|100.87|0
1652249580000|2022-05-11 06:13:00|103.74|100.94|103.88|101.08|103.88|101.08|103.74|100.94|0
1652249590000|2022-05-11 06:13:10|103.81|101.01|103.84|101.04|103.88|101.08|103.81|101.01|0
1652249600000|2022-05-11 06:13:20|103.88|101.08|103.77|100.97|103.88|101.08|103.77|100.97|0
1652249610000|2022-05-11 06:13:30|103.74|100.94|103.77|100.97|103.77|100.97|103.7|100.9|0
1652249620000|2022-05-11 06:13:40|103.81|101.01|103.77|100.97|103.81|101.01|103.77|100.97|0
1652249630000|2022-05-11 06:13:50|103.74|100.94|103.77|100.97|103.77|100.97|103.74|100.94|0
1652249640000|2022-05-11 06:14:00|103.7|100.9|103.77|100.97|103.77|100.97|103.67|100.87|0
1652249650000|2022-05-11 06:14:10|103.81|101.01|103.74|100.94|103.84|101.04|103.74|100.94|0
1652249660000|2022-05-11 06:14:20|103.7|100.9|103.7|100.9|103.7|100.9|103.67|100.87|0
1652249670000|2022-05-11 06:14:30|103.74|100.94|103.81|101.01|103.81|101.01|103.67|100.87|0
1652249680000|2022-05-11 06:14:40|103.74|100.94|103.77|100.97|103.77|100.97|103.67|100.87|0
1652249690000|2022-05-11 06:14:50|103.81|101.01|103.88|101.08|103.88|101.08|103.77|100.97|0
1652249700000|2022-05-11 06:15:00|104.01|101.21|104.29|101.49|104.29|101.49|104.01|101.21|0
1652249710000|2022-05-11 06:15:10|104.53|101.73|104.77|101.97|104.77|101.97|104.53|101.73|0
1652249720000|2022-05-11 06:15:20|104.7|101.9|104.43|101.63|104.7|101.9|104.43|101.63|0
1652249730000|2022-05-11 06:15:30|104.49|101.69|104.56|101.76|104.56|101.76|104.46|101.66|0
1652249740000|2022-05-11 06:15:40|104.6|101.8|104.63|101.83|104.63|101.83|104.6|101.8|0
1652249750000|2022-05-11 06:15:50|104.7|101.9|104.49|101.69|104.7|101.9|104.49|101.69|0
1652249760000|2022-05-11 06:16:00|104.56|101.76|104.63|101.83|104.63|101.83|104.56|101.76|0
1652249770000|2022-05-11 06:16:10|104.67|101.87|104.7|101.9|104.7|101.9|104.63|101.83|0
1652249780000|2022-05-11 06:16:20|104.53|101.73|104.49|101.69|104.56|101.76|104.49|101.69|0
1652249790000|2022-05-11 06:16:30|104.53|101.73|104.49|101.69|104.53|101.73|104.49|101.69|0
1652249800000|2022-05-11 06:16:40|104.56|101.76|104.63|101.83|104.63|101.83|104.56|101.76|0
1652249810000|2022-05-11 06:16:50|104.56|101.76|104.63|101.83|104.63|101.83|104.56|101.76|0
1652249820000|2022-05-11 06:17:00|104.56|101.76|104.49|101.69|104.56|101.76|104.49|101.69|0
1652249830000|2022-05-11 06:17:10|104.43|101.63|104.42|101.62|104.43|101.63|104.42|101.62|0
1652249840000|2022-05-11 06:17:20|104.39|101.59|104.36|101.56|104.39|101.59|104.36|101.56|0
1652249850000|2022-05-11 06:17:30|104.29|101.49|104.15|101.35|104.29|101.49|104.15|101.35|0
1652249860000|2022-05-11 06:17:40|104.08|101.28|104.18|101.38|104.18|101.38|104.08|101.28|0
1652249870000|2022-05-11 06:17:50|104.15|101.35|104.18|101.38|104.18|101.38|104.15|101.35|0
1652249880000|2022-05-11 06:18:00|104.25|101.45|104.25|101.45|104.25|101.45|104.22|101.42|0
1652249890000|2022-05-11 06:18:10|104.29|101.49|104.15|101.35|104.29|101.49|104.15|101.35|0
1652249900000|2022-05-11 06:18:20|104.18|101.38|104.22|101.42|104.25|101.45|104.18|101.38|0
1652249910000|2022-05-11 06:18:30|104.15|101.35|104.22|101.42|104.22|101.42|104.15|101.35|0
1652249920000|2022-05-11 06:18:40|104.25|101.45|104.53|101.73|104.53|101.73|104.25|101.45|0
1652249930000|2022-05-11 06:18:50|104.63|101.83|104.66|101.86|104.7|101.9|104.63|101.83|0
1652249940000|2022-05-11 06:19:00|104.7|101.9|104.84|102.04|104.91|102.11|104.7|101.9|0
1652249950000|2022-05-11 06:19:10|104.8|102|104.77|101.97|104.91|102.11|104.77|101.97|0
1652249960000|2022-05-11 06:19:20|104.63|101.83|104.63|101.83|104.63|101.83|104.6|101.8|0
1652249970000|2022-05-11 06:19:30|104.7|101.9|104.91|102.11|104.91|102.11|104.7|101.9|0
1652249980000|2022-05-11 06:19:40|105.32|102.52|105.25|102.45|105.32|102.52|105.22|102.42|0
1652249990000|2022-05-11 06:19:50|105.11|102.31|105.25|102.45|105.25|102.45|105.11|102.31|0
1652250000000|2022-05-11 06:20:00|105.29|102.49|105.39|102.59|105.46|102.66|105.29|102.49|0
1652250010000|2022-05-11 06:20:10|105.46|102.66|105.15|102.35|105.46|102.66|105.15|102.35|0
1652250020000|2022-05-11 06:20:20|105.22|102.42|105.18|102.38|105.22|102.42|105.15|102.35|0
1652250030000|2022-05-11 06:20:30|105.15|102.35|105.18|102.38|105.18|102.38|105.11|102.31|0
1652250040000|2022-05-11 06:20:40|105.11|102.31|105.11|102.31|105.11|102.31|105.11|102.31|0
1652250050000|2022-05-11 06:20:50|105.18|102.38|105.29|102.49|105.29|102.49|105.11|102.31|0
1652250060000|2022-05-11 06:21:00|105.32|102.52|105.08|102.28|105.32|102.52|105.08|102.28|0
1652250070000|2022-05-11 06:21:10|105.04|102.24|104.98|102.18|105.04|102.24|104.98|102.18|0
1652250080000|2022-05-11 06:21:20|105.04|102.24|105.25|102.45|105.25|102.45|105.04|102.24|0
1652250090000|2022-05-11 06:21:30|105.49|102.69|105.35|102.55|105.53|102.73|105.35|102.55|0
1652250100000|2022-05-11 06:21:40|105.46|102.66|105.35|102.55|105.46|102.66|105.35|102.55|0
1652250110000|2022-05-11 06:21:50|105.32|102.52|105.39|102.59|105.39|102.59|105.32|102.52|0
1652250120000|2022-05-11 06:22:00|105.46|102.66|105.39|102.59|105.53|102.73|105.39|102.59|0
1652250130000|2022-05-11 06:22:10|105.35|102.55|105.32|102.52|105.35|102.55|105.32|102.52|0
1652250140000|2022-05-11 06:22:20|105.39|102.59|105.53|102.73|105.53|102.73|105.39|102.59|0
1652250150000|2022-05-11 06:22:30|105.46|102.66|105.53|102.73|105.53|102.73|105.39|102.59|0
1652250160000|2022-05-11 06:22:40|105.46|102.66|105.35|102.55|105.46|102.66|105.35|102.55|0
1652250170000|2022-05-11 06:22:50|105.32|102.52|105.32|102.52|105.32|102.52|105.32|102.52|0
1652250180000|2022-05-11 06:23:00|105.39|102.59|105.42|102.62|105.46|102.66|105.39|102.59|0
1652250190000|2022-05-11 06:23:10|105.46|102.66|105.49|102.69|105.49|102.69|105.42|102.62|0
1652250200000|2022-05-11 06:23:20|105.53|102.73|105.53|102.73|105.53|102.73|105.42|102.62|0
1652250210000|2022-05-11 06:23:30|105.46|102.66|105.39|102.59|105.46|102.66|105.39|102.59|0
1652250220000|2022-05-11 06:23:40|105.42|102.62|105.53|102.73|105.53|102.73|105.42|102.62|0
1652250230000|2022-05-11 06:23:50|105.49|102.69|105.49|102.69|105.49|102.69|105.49|102.69|0
1652250240000|2022-05-11 06:24:00|105.53|102.73|105.46|102.66|105.53|102.73|105.46|102.66|0
1652250250000|2022-05-11 06:24:10|105.53|102.73|105.46|102.66|105.53|102.73|105.46|102.66|0
1652250260000|2022-05-11 06:24:20|105.32|102.52|105.28|102.48|105.32|102.52|105.25|102.45|0
1652250270000|2022-05-11 06:24:30|105.32|102.52|105.22|102.42|105.32|102.52|105.18|102.38|0
1652250280000|2022-05-11 06:24:40|105.08|102.28|104.97|102.17|105.08|102.28|104.97|102.17|0
1652250290000|2022-05-11 06:24:50|104.91|102.11|105.46|102.66|105.46|102.66|104.84|102.04|0
1652250300000|2022-05-11 06:25:00|105.42|102.62|105.39|102.59|105.42|102.62|105.39|102.59|0
1652250310000|2022-05-11 06:25:10|105.32|102.52|105.46|102.66|105.46|102.66|105.32|102.52|0
1652250320000|2022-05-11 06:25:20|105.49|102.69|105.35|102.55|105.49|102.69|105.32|102.52|0
1652250330000|2022-05-11 06:25:30|105.39|102.59|105.39|102.59|105.46|102.66|105.39|102.59|0
1652250340000|2022-05-11 06:25:40|105.35|102.55|105.32|102.52|105.35|102.55|105.32|102.52|0
1652250350000|2022-05-11 06:25:50|105.39|102.59|105.39|102.59|105.42|102.62|105.39|102.59|0
1652250360000|2022-05-11 06:26:00|105.32|102.52|104.97|102.17|105.32|102.52|104.77|101.97|0
1652250370000|2022-05-11 06:26:10|104.94|102.14|104.9|102.1|104.94|102.14|104.9|102.1|0
1652250380000|2022-05-11 06:26:20|104.84|102.04|104.84|102.04|104.9|102.1|104.84|102.04|0
1652250390000|2022-05-11 06:26:30|104.87|102.07|104.77|101.97|104.9|102.1|104.77|101.97|0
1652250400000|2022-05-11 06:26:40|104.73|101.93|104.84|102.04|104.84|102.04|104.73|101.93|0
1652250410000|2022-05-11 06:26:50|104.77|101.97|104.97|102.17|104.97|102.17|104.77|101.97|0
1652250420000|2022-05-11 06:27:00|105.04|102.24|105.15|102.35|105.18|102.38|105.04|102.24|0
1652250430000|2022-05-11 06:27:10|105.25|102.45|105.11|102.31|105.25|102.45|105.11|102.31|0
1652250440000|2022-05-11 06:27:20|105.18|102.38|105.11|102.31|105.18|102.38|105.11|102.31|0
1652250450000|2022-05-11 06:27:30|105.04|102.24|105.04|102.24|105.08|102.28|105.04|102.24|0
1652250460000|2022-05-11 06:27:40|105.01|102.21|104.97|102.17|105.01|102.21|104.94|102.14|0
1652250470000|2022-05-11 06:27:50|104.9|102.1|104.94|102.14|104.94|102.14|104.9|102.1|0
1652250480000|2022-05-11 06:28:00|104.97|102.17|104.84|102.04|104.97|102.17|104.84|102.04|0
1652250490000|2022-05-11 06:28:10|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1652250500000|2022-05-11 06:28:20|105.01|102.21|104.97|102.17|105.04|102.24|104.97|102.17|0
1652250510000|2022-05-11 06:28:30|104.94|102.14|104.97|102.17|104.97|102.17|104.94|102.14|0
1652250520000|2022-05-11 06:28:40|105.01|102.21|105.01|102.21|105.04|102.24|105.01|102.21|0
1652250530000|2022-05-11 06:28:50|104.9|102.1|105.01|102.21|105.01|102.21|104.9|102.1|0
1652250540000|2022-05-11 06:29:00|104.97|102.17|105.11|102.31|105.11|102.31|104.94|102.14|0
1652250550000|2022-05-11 06:29:10|105.04|102.24|104.97|102.17|105.04|102.24|104.97|102.17|0
1652250560000|2022-05-11 06:29:20|104.94|102.14|104.97|102.17|104.97|102.17|104.94|102.14|0
1652250570000|2022-05-11 06:29:30|105.01|102.21|105.11|102.31|105.11|102.31|104.97|102.17|0
1652250580000|2022-05-11 06:29:40|105.08|102.28|105.25|102.45|105.25|102.45|105.08|102.28|0
1652250590000|2022-05-11 06:29:50|105.28|102.48|105.18|102.38|105.28|102.48|105.18|102.38|0
1652250600000|2022-05-11 06:30:00|105.25|102.45|105.21|102.41|105.25|102.45|105.21|102.41|0
1652250610000|2022-05-11 06:30:10|105.25|102.45|105.32|102.52|105.32|102.52|105.25|102.45|0
1652250620000|2022-05-11 06:30:20|105.46|102.66|105.42|102.62|105.49|102.69|105.42|102.62|0
1652250630000|2022-05-11 06:30:30|105.53|102.73|105.46|102.66|105.53|102.73|105.46|102.66|0
1652250640000|2022-05-11 06:30:40|105.39|102.59|105.46|102.66|105.46|102.66|105.39|102.59|0
1652250650000|2022-05-11 06:30:50|105.39|102.59|105.32|102.52|105.39|102.59|105.32|102.52|0
1652250660000|2022-05-11 06:31:00|105.42|102.62|105.42|102.62|105.42|102.62|105.42|102.62|0
1652250670000|2022-05-11 06:31:10|105.39|102.59|105.28|102.48|105.39|102.59|105.25|102.45|0
1652250680000|2022-05-11 06:31:20|105.21|102.41|105.28|102.48|105.28|102.48|105.18|102.38|0
1652250690000|2022-05-11 06:31:30|105.32|102.52|105.32|102.52|105.32|102.52|105.32|102.52|0
1652250700000|2022-05-11 06:31:40|105.28|102.48|105.25|102.45|105.28|102.48|105.18|102.38|0
1652250710000|2022-05-11 06:31:50|105.21|102.41|105.18|102.38|105.28|102.48|105.18|102.38|0
1652250720000|2022-05-11 06:32:00|105.14|102.34|105.11|102.31|105.14|102.34|105.11|102.31|0
1652250730000|2022-05-11 06:32:10|105.07|102.27|105.14|102.34|105.14|102.34|105.07|102.27|0
1652250740000|2022-05-11 06:32:20|105.18|102.38|105.18|102.38|105.21|102.41|105.18|102.38|0
1652250750000|2022-05-11 06:32:30|105.28|102.48|105.32|102.52|105.32|102.52|105.28|102.48|0
1652250760000|2022-05-11 06:32:40|105.18|102.38|105.14|102.34|105.18|102.38|105.11|102.31|0
1652250770000|2022-05-11 06:32:50|105.21|102.41|105.21|102.41|105.25|102.45|105.21|102.41|0
1652250780000|2022-05-11 06:33:00|105.25|102.45|105.28|102.48|105.28|102.48|105.25|102.45|0
1652250790000|2022-05-11 06:33:10|105.32|102.52|105.28|102.48|105.32|102.52|105.28|102.48|0
1652250800000|2022-05-11 06:33:20|105.25|102.45|105.25|102.45|105.25|102.45|105.21|102.41|0
1652250810000|2022-05-11 06:33:30|105.28|102.48|105.28|102.48|105.28|102.48|105.21|102.41|0
1652250820000|2022-05-11 06:33:40|105.25|102.45|105.32|102.52|105.32|102.52|105.25|102.45|0
1652250830000|2022-05-11 06:33:50|105.39|102.59|105.39|102.59|105.39|102.59|105.39|102.59|0
1652250840000|2022-05-11 06:34:00|105.32|102.52|105.28|102.48|105.32|102.52|105.28|102.48|0
1652250850000|2022-05-11 06:34:10|105.25|102.45|105.21|102.41|105.25|102.45|105.21|102.41|0
1652250860000|2022-05-11 06:34:20|105.18|102.38|105.11|102.31|105.18|102.38|105.11|102.31|0
1652250870000|2022-05-11 06:34:30|105.18|102.38|105.14|102.34|105.18|102.38|105.14|102.34|0
1652250880000|2022-05-11 06:34:40|105.11|102.31|105.04|102.24|105.11|102.31|105.04|102.24|0
1652250890000|2022-05-11 06:34:50|105|102.2|104.93|102.13|105|102.2|104.93|102.13|0
1652250900000|2022-05-11 06:35:00|104.87|102.07|104.83|102.03|104.87|102.07|104.76|101.96|0
1652250910000|2022-05-11 06:35:10|104.87|102.07|104.83|102.03|104.87|102.07|104.83|102.03|0
1652250920000|2022-05-11 06:35:20|104.76|101.96|104.76|101.96|104.76|101.96|104.76|101.96|0
1652250930000|2022-05-11 06:35:30|106.65|103.85|106.61|103.81|106.65|103.85|106.61|103.81|0
1652250940000|2022-05-11 06:35:40|106.65|103.85|105.53|102.73|106.65|103.85|105.53|102.73|0
1652250950000|2022-05-11 06:35:50|105.46|102.66|105.25|102.45|105.46|102.66|105.25|102.45|0
1652250960000|2022-05-11 06:36:00|105.18|102.38|106.23|103.43|106.23|103.43|105.18|102.38|0
1652250970000|2022-05-11 06:36:10|106.16|103.36|106.02|103.22|106.16|103.36|106.02|103.22|0
1652250980000|2022-05-11 06:36:20|106.16|103.36|106.23|103.43|106.23|103.43|106.16|103.36|0
1652250990000|2022-05-11 06:36:30|106.3|103.5|106.3|103.5|106.33|103.53|106.3|103.5|0
1652251000000|2022-05-11 06:36:40|106.23|103.43|106.12|103.32|106.23|103.43|106.12|103.32|0
1652251010000|2022-05-11 06:36:50|106.23|103.43|106.16|103.36|106.23|103.43|106.16|103.36|0
1652251020000|2022-05-11 06:37:00|106.09|103.29|105.99|103.19|106.09|103.29|105.99|103.19|0
1652251030000|2022-05-11 06:37:10|106.02|103.22|106.23|103.43|106.23|103.43|106.02|103.22|0
1652251040000|2022-05-11 06:37:20|106.19|103.39|106.16|103.36|106.19|103.39|106.16|103.36|0
1652251050000|2022-05-11 06:37:30|106.09|103.29|106.02|103.22|106.09|103.29|106.02|103.22|0
1652251060000|2022-05-11 06:37:40|105.99|103.19|105.99|103.19|106.02|103.22|105.99|103.19|0
1652251070000|2022-05-11 06:37:50|106.02|103.22|105.95|103.15|106.02|103.22|105.95|103.15|0
1652251080000|2022-05-11 06:38:00|105.88|103.08|105.74|102.94|105.88|103.08|105.74|102.94|0
1652251090000|2022-05-11 06:38:10|105.71|102.91|105.88|103.08|105.88|103.08|105.71|102.91|0
1652251100000|2022-05-11 06:38:20|105.85|103.05|105.85|103.05|105.85|103.05|105.81|103.01|0
1652251110000|2022-05-11 06:38:30|105.88|103.08|105.85|103.05|105.88|103.08|105.85|103.05|0
1652251120000|2022-05-11 06:38:40|105.88|103.08|105.81|103.01|105.88|103.08|105.81|103.01|0
1652251130000|2022-05-11 06:38:50|105.74|102.94|105.67|102.87|105.74|102.94|105.67|102.87|0
1652251140000|2022-05-11 06:39:00|105.61|102.81|105.61|102.81|105.61|102.81|105.61|102.81|0
1652251150000|2022-05-11 06:39:10|105.67|102.87|105.95|103.15|105.95|103.15|105.67|102.87|0
1652251160000|2022-05-11 06:39:20|105.88|103.08|105.88|103.08|105.88|103.08|105.85|103.05|0
1652251170000|2022-05-11 06:39:30|105.74|102.94|105.78|102.98|105.78|102.98|105.74|102.94|0
1652251180000|2022-05-11 06:39:40|105.74|102.94|105.74|102.94|105.74|102.94|105.74|102.94|0
1652251190000|2022-05-11 06:39:50|105.78|102.98|105.78|102.98|105.78|102.98|105.78|102.98|0
1652251200000|2022-05-11 06:40:00|105.74|102.94|105.98|103.18|105.98|103.18|105.74|102.94|0
1652251210000|2022-05-11 06:40:10|106.02|103.22|105.98|103.18|106.02|103.22|105.95|103.15|0
1652251220000|2022-05-11 06:40:20|105.95|103.15|106.02|103.22|106.02|103.22|105.95|103.15|0
1652251230000|2022-05-11 06:40:30|106.09|103.29|106.16|103.36|106.19|103.39|106.09|103.29|0
1652251240000|2022-05-11 06:40:40|106.09|103.29|106.16|103.36|106.16|103.36|106.09|103.29|0
1652251250000|2022-05-11 06:40:50|106.09|103.29|106.02|103.22|106.09|103.29|105.98|103.18|0
1652251260000|2022-05-11 06:41:00|106.12|103.32|106.26|103.46|106.3|103.5|106.12|103.32|0
1652251270000|2022-05-11 06:41:10|106.16|103.36|106.19|103.39|106.19|103.39|106.12|103.32|0
1652251280000|2022-05-11 06:41:20|106.16|103.36|106.23|103.43|106.23|103.43|106.16|103.36|0
1652251290000|2022-05-11 06:41:30|106.19|103.39|106.23|103.43|106.23|103.43|106.19|103.39|0
1652251300000|2022-05-11 06:41:40|106.3|103.5|106.3|103.5|106.3|103.5|106.26|103.46|0
1652251310000|2022-05-11 06:41:50|106.23|103.43|106.3|103.5|106.3|103.5|106.23|103.43|0
1652251320000|2022-05-11 06:42:00|106.23|103.43|106.37|103.57|106.37|103.57|106.23|103.43|0
1652251330000|2022-05-11 06:42:10|106.3|103.5|106.44|103.64|106.44|103.64|106.3|103.5|0
1652251340000|2022-05-11 06:42:20|106.47|103.67|106.51|103.71|106.54|103.74|106.47|103.67|0
1652251350000|2022-05-11 06:42:30|106.47|103.67|106.54|103.74|106.54|103.74|106.47|103.67|0
1652251360000|2022-05-11 06:42:40|106.57|103.77|106.64|103.84|106.64|103.84|106.57|103.77|0
1652251370000|2022-05-11 06:42:50|106.47|103.67|106.33|103.53|106.47|103.67|106.33|103.53|0
1652251380000|2022-05-11 06:43:00|106.3|103.5|106.33|103.53|106.33|103.53|106.26|103.46|0
1652251390000|2022-05-11 06:43:10|106.3|103.5|106.3|103.5|106.33|103.53|106.3|103.5|0
1652251400000|2022-05-11 06:43:20|106.33|103.53|106.4|103.6|106.4|103.6|106.3|103.5|0
1652251410000|2022-05-11 06:43:30|106.44|103.64|106.23|103.43|106.44|103.64|106.23|103.43|0
1652251420000|2022-05-11 06:43:40|106.16|103.36|106.23|103.43|106.23|103.43|106.16|103.36|0
1652251430000|2022-05-11 06:43:50|106.19|103.39|106.19|103.39|106.23|103.43|106.19|103.39|0
1652251440000|2022-05-11 06:44:00|106.12|103.32|106.02|103.22|106.12|103.32|106.02|103.22|0
1652251450000|2022-05-11 06:44:10|105.98|103.18|106.19|103.39|106.19|103.39|105.98|103.18|0
1652251460000|2022-05-11 06:44:20|106.23|103.43|106.12|103.32|106.23|103.43|106.12|103.32|0
1652251470000|2022-05-11 06:44:30|106.16|103.36|106.19|103.39|106.23|103.43|106.16|103.36|0
1652251480000|2022-05-11 06:44:40|106.23|103.43|106.43|103.63|106.43|103.63|106.23|103.43|0
1652251490000|2022-05-11 06:44:50|106.4|103.6|105.52|102.72|106.5|103.7|105.52|102.72|0
1652251500000|2022-05-11 06:45:00|105.55|102.75|105.52|102.72|105.55|102.75|105.52|102.72|0
1652251510000|2022-05-11 06:45:10|105.55|102.75|105.55|102.75|105.55|102.75|105.52|102.72|0
1652251520000|2022-05-11 06:45:20|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1652251530000|2022-05-11 06:45:30|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1652251540000|2022-05-11 06:45:40|105.48|102.68|105.52|102.72|105.55|102.75|105.48|102.68|0
1652251550000|2022-05-11 06:45:50|105.38|102.58|105.38|102.58|105.38|102.58|105.38|102.58|0
1652251560000|2022-05-11 06:46:00|105.35|102.55|105.31|102.51|105.35|102.55|105.31|102.51|0
1652251570000|2022-05-11 06:46:10|105.35|102.55|105.31|102.51|105.38|102.58|105.31|102.51|0
1652251580000|2022-05-11 06:46:20|105.24|102.44|105.21|102.41|105.24|102.44|105.21|102.41|0
1652251590000|2022-05-11 06:46:30|105.14|102.34|105.28|102.48|105.28|102.48|105.14|102.34|0
1652251600000|2022-05-11 06:46:40|105.24|102.44|105.17|102.37|105.24|102.44|105.17|102.37|0
1652251610000|2022-05-11 06:46:50|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1652251620000|2022-05-11 06:47:00|105.31|102.51|105.28|102.48|105.31|102.51|105.28|102.48|0
1652251630000|2022-05-11 06:47:10|105.24|102.44|104.97|102.17|105.24|102.44|104.97|102.17|0
1652251640000|2022-05-11 06:47:20|105|102.2|104.97|102.17|105|102.2|104.97|102.17|0
1652251650000|2022-05-11 06:47:30|104.9|102.1|104.86|102.06|104.9|102.1|104.86|102.06|0
1652251660000|2022-05-11 06:47:40|104.83|102.03|104.86|102.06|104.86|102.06|104.83|102.03|0
1652251670000|2022-05-11 06:47:50|104.9|102.1|104.93|102.13|104.97|102.17|104.9|102.1|0
1652251680000|2022-05-11 06:48:00|104.9|102.1|104.93|102.13|104.93|102.13|104.86|102.06|0
1652251690000|2022-05-11 06:48:10|104.9|102.1|104.9|102.1|104.9|102.1|104.83|102.03|0
1652251700000|2022-05-11 06:48:20|104.93|102.13|104.83|102.03|104.93|102.13|104.83|102.03|0
1652251720000|2022-05-11 06:48:40|104.76|101.96|104.86|102.06|104.86|102.06|104.76|101.96|0
1652251730000|2022-05-11 06:48:50|104.83|102.03|104.59|101.79|104.83|102.03|104.59|101.79|0
1652251740000|2022-05-11 06:49:00|104.62|101.82|104.59|101.79|104.62|101.82|104.59|101.79|0
1652251750000|2022-05-11 06:49:10|104.55|101.75|104.55|101.75|104.62|101.82|104.55|101.75|0
1652251760000|2022-05-11 06:49:20|104.48|101.68|104.38|101.58|104.48|101.68|104.28|101.48|0
1652251770000|2022-05-11 06:49:30|104.35|101.55|104.42|101.62|104.42|101.62|104.28|101.48|0
1652251780000|2022-05-11 06:49:40|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1652251790000|2022-05-11 06:49:50|104.31|101.51|104.48|101.68|104.48|101.68|104.31|101.51|0
1652251800000|2022-05-11 06:50:00|104.42|101.62|104.38|101.58|104.42|101.62|104.38|101.58|0
1652251810000|2022-05-11 06:50:10|104.42|101.62|104.38|101.58|104.42|101.62|104.38|101.58|0
1652251820000|2022-05-11 06:50:20|104.35|101.55|104.38|101.58|104.38|101.58|104.35|101.55|0
1652251830000|2022-05-11 06:50:30|104.41|101.61|104.35|101.55|104.41|101.61|104.35|101.55|0
1652251840000|2022-05-11 06:50:40|104.31|101.51|104.28|101.48|104.31|101.51|104.28|101.48|0
1652251850000|2022-05-11 06:50:50|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1652251860000|2022-05-11 06:51:00|104.14|101.34|104.07|101.27|104.14|101.34|104.07|101.27|0
1652251870000|2022-05-11 06:51:10|104.1|101.3|104.17|101.37|104.17|101.37|104.1|101.3|0
1652251880000|2022-05-11 06:51:20|104.14|101.34|104.35|101.55|104.35|101.55|104.14|101.34|0
1652251890000|2022-05-11 06:51:30|104.38|101.58|104.38|101.58|104.41|101.61|104.38|101.58|0
1652251900000|2022-05-11 06:51:40|104.41|101.61|104.31|101.51|104.41|101.61|104.31|101.51|0
1652251910000|2022-05-11 06:51:50|104.28|101.48|104.28|101.48|104.35|101.55|104.24|101.44|0
1652251920000|2022-05-11 06:52:00|104.21|101.41|104.1|101.3|104.21|101.41|104.1|101.3|0
1652251930000|2022-05-11 06:52:10|104|101.2|104.07|101.27|104.1|101.3|104|101.2|0
1652251940000|2022-05-11 06:52:20|104.04|101.24|104.1|101.3|104.1|101.3|104.04|101.24|0
1652251950000|2022-05-11 06:52:30|104.14|101.34|104.41|101.61|104.41|101.61|104.14|101.34|0
1652251960000|2022-05-11 06:52:40|104.45|101.65|104.55|101.75|104.55|101.75|104.45|101.65|0
1652251970000|2022-05-11 06:52:50|104.48|101.68|104.45|101.65|104.48|101.68|104.45|101.65|0
1652251980000|2022-05-11 06:53:00|104.48|101.68|104.45|101.65|104.48|101.68|104.45|101.65|0
1652251990000|2022-05-11 06:53:10|104.41|101.61|104.55|101.75|104.55|101.75|104.41|101.61|0
1652252000000|2022-05-11 06:53:20|104.65|101.85|104.52|101.72|104.65|101.85|104.52|101.72|0
1652252010000|2022-05-11 06:53:30|104.41|101.61|104.31|101.51|104.41|101.61|104.31|101.51|0
1652252020000|2022-05-11 06:53:40|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1652252030000|2022-05-11 06:53:50|104.21|101.41|104.03|101.23|104.21|101.41|104.03|101.23|0
1652252040000|2022-05-11 06:54:00|104.07|101.27|104.1|101.3|104.1|101.3|104.07|101.27|0
1652252050000|2022-05-11 06:54:10|104.21|101.41|104.21|101.41|104.21|101.41|104.17|101.37|0
1652252060000|2022-05-11 06:54:20|104.28|101.48|104.31|101.51|104.31|101.51|104.24|101.44|0
1652252070000|2022-05-11 06:54:30|104.34|101.54|104.45|101.65|104.45|101.65|104.34|101.54|0
1652252080000|2022-05-11 06:54:40|104.52|101.72|104.52|101.72|104.52|101.72|104.52|101.72|0
1652252090000|2022-05-11 06:54:50|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1652252100000|2022-05-11 06:55:00|104.41|101.61|104.28|101.48|104.41|101.61|104.28|101.48|0
1652252110000|2022-05-11 06:55:10|104.31|101.51|104.24|101.44|104.31|101.51|104.21|101.41|0
1652252120000|2022-05-11 06:55:20|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1652252130000|2022-05-11 06:55:30|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1652252140000|2022-05-11 06:55:40|104.28|101.48|104.17|101.37|104.28|101.48|104.17|101.37|0
1652252150000|2022-05-11 06:55:50|104.14|101.34|104|101.2|104.14|101.34|104|101.2|0
1652252160000|2022-05-11 06:56:00|104.03|101.23|104.07|101.27|104.07|101.27|104|101.2|0
1652252170000|2022-05-11 06:56:10|104.03|101.23|104.07|101.27|104.07|101.27|104.03|101.23|0
1652252180000|2022-05-11 06:56:20|104.1|101.3|104.1|101.3|104.1|101.3|104|101.2|0
1652252190000|2022-05-11 06:56:30|104.21|101.41|104.34|101.54|104.34|101.54|104.21|101.41|0
1652252200000|2022-05-11 06:56:40|104.31|101.51|104.31|101.51|104.34|101.54|104.31|101.51|0
1652252210000|2022-05-11 06:56:50|104.34|101.54|104.24|101.44|104.38|101.58|104.21|101.41|0
1652252220000|2022-05-11 06:57:00|104.31|101.51|104.31|101.51|104.38|101.58|104.31|101.51|0
1652252230000|2022-05-11 06:57:10|104.34|101.54|104.41|101.61|104.41|101.61|104.34|101.54|0
1652252240000|2022-05-11 06:57:20|104.38|101.58|104.45|101.65|104.45|101.65|104.38|101.58|0
1652252250000|2022-05-11 06:57:30|104.34|101.54|104.28|101.48|104.34|101.54|104.28|101.48|0
1652252260000|2022-05-11 06:57:40|104.14|101.34|104.21|101.41|104.21|101.41|104.14|101.34|0
1652252270000|2022-05-11 06:57:50|104.17|101.37|104.38|101.58|104.45|101.65|104.17|101.37|0
1652252280000|2022-05-11 06:58:00|104.45|101.65|104.58|101.78|104.58|101.78|104.45|101.65|0
1652252290000|2022-05-11 06:58:10|104.62|101.82|104.48|101.68|104.62|101.82|104.48|101.68|0
1652252300000|2022-05-11 06:58:20|104.45|101.65|104.45|101.65|104.48|101.68|104.45|101.65|0
1652252310000|2022-05-11 06:58:30|104.41|101.61|104.45|101.65|104.45|101.65|104.41|101.61|0
1652252320000|2022-05-11 06:58:40|104.38|101.58|104.38|101.58|104.41|101.61|104.38|101.58|0
1652252330000|2022-05-11 06:58:50|104.34|101.54|104.21|101.41|104.34|101.54|104.21|101.41|0
1652252340000|2022-05-11 06:59:00|104.24|101.44|104.27|101.47|104.27|101.47|104.14|101.34|0
1652252350000|2022-05-11 06:59:10|104.17|101.37|104.27|101.47|104.27|101.47|104.17|101.37|0
1652252360000|2022-05-11 06:59:20|104.34|101.54|104.21|101.41|104.34|101.54|104.21|101.41|0
1652252370000|2022-05-11 06:59:30|104.24|101.44|104.27|101.47|104.27|101.47|104.24|101.44|0
1652252380000|2022-05-11 06:59:40|104.24|101.44|104.24|101.44|104.27|101.47|104.24|101.44|0
1652252390000|2022-05-11 06:59:50|104.21|101.41|104.31|101.51|104.31|101.51|104.21|101.41|0
1652252400000|2022-05-11 07:00:00|104.69|101.89|104.89|102.09|104.89|102.09|104.69|101.89|0
1652252410000|2022-05-11 07:00:10|104.76|101.96|104.62|101.82|104.76|101.96|104.55|101.75|0
1652252420000|2022-05-11 07:00:20|104.69|101.89|104.51|101.71|104.69|101.89|104.51|101.71|0
1652252430000|2022-05-11 07:00:30|104.48|101.68|104.44|101.64|104.48|101.68|104.41|101.61|0
1652252440000|2022-05-11 07:00:40|104.55|101.75|104.62|101.82|104.62|101.82|104.55|101.75|0
1652252450000|2022-05-11 07:00:50|104.76|101.96|104.62|101.82|104.76|101.96|104.62|101.82|0
1652252460000|2022-05-11 07:01:00|104.69|101.89|104.55|101.75|104.69|101.89|104.55|101.75|0
1652252470000|2022-05-11 07:01:10|104.51|101.71|104.41|101.61|104.55|101.75|104.41|101.61|0
1652252480000|2022-05-11 07:01:20|104.38|101.58|104.21|101.41|104.38|101.58|104.21|101.41|0
1652252490000|2022-05-11 07:01:30|104.17|101.37|103.76|100.96|104.17|101.37|103.73|100.93|0
1652252500000|2022-05-11 07:01:40|104|101.2|103.86|101.06|104|101.2|103.86|101.06|0
1652252510000|2022-05-11 07:01:50|103.93|101.13|104.07|101.27|104.07|101.27|103.93|101.13|0
1652252520000|2022-05-11 07:02:00|103.93|101.13|103.62|100.82|103.93|101.13|103.62|100.82|0
1652252530000|2022-05-11 07:02:10|103.73|100.93|103.96|101.16|103.96|101.16|103.73|100.93|0
1652252540000|2022-05-11 07:02:20|104.07|101.27|104.2|101.4|104.2|101.4|104.07|101.27|0
1652252550000|2022-05-11 07:02:30|104.24|101.44|104.27|101.47|104.27|101.47|104.2|101.4|0
1652252560000|2022-05-11 07:02:40|104.37|101.57|104.41|101.61|104.41|101.61|104.37|101.57|0
1652252570000|2022-05-11 07:02:50|104.65|101.85|104.62|101.82|104.72|101.92|104.58|101.78|0
1652252580000|2022-05-11 07:03:00|104.48|101.68|104.34|101.54|104.48|101.68|104.34|101.54|0
1652252590000|2022-05-11 07:03:10|104.2|101.4|103.96|101.16|104.2|101.4|103.93|101.13|0
1652252600000|2022-05-11 07:03:20|103.93|101.13|103.89|101.09|104|101.2|103.89|101.09|0
1652252610000|2022-05-11 07:03:30|104|101.2|104.07|101.27|104.14|101.34|104|101.2|0
1652252620000|2022-05-11 07:03:40|104.14|101.34|104.41|101.61|104.41|101.61|104.14|101.34|0
1652252630000|2022-05-11 07:03:50|104.44|101.64|104.51|101.71|104.51|101.71|104.44|101.64|0
1652252640000|2022-05-11 07:04:00|104.48|101.68|104.34|101.54|104.48|101.68|104.24|101.44|0
1652252650000|2022-05-11 07:04:10|104.27|101.47|104.51|101.71|104.51|101.71|104.27|101.47|0
1652252660000|2022-05-11 07:04:20|104.48|101.68|104.37|101.57|104.48|101.68|104.31|101.51|0
1652252670000|2022-05-11 07:04:30|104.41|101.61|104.2|101.4|104.41|101.61|104.2|101.4|0
1652252680000|2022-05-11 07:04:40|104.17|101.37|104.14|101.34|104.17|101.37|104.1|101.3|0
1652252690000|2022-05-11 07:04:50|104.07|101.27|104.17|101.37|104.17|101.37|104.07|101.27|0
1652252700000|2022-05-11 07:05:00|103.8|101.4|103.66|101.26|103.8|101.4|103.66|101.26|0
1652252710000|2022-05-11 07:05:10|103.83|101.43|104.07|101.67|104.07|101.67|103.8|101.4|0
1652252720000|2022-05-11 07:05:20|104|101.6|104.17|101.77|104.17|101.77|103.94|101.54|0
1652252730000|2022-05-11 07:05:30|104.21|101.81|104.35|101.95|104.35|101.95|104.17|101.77|0
1652252740000|2022-05-11 07:05:40|104.24|101.84|104.42|102.02|104.42|102.02|104.24|101.84|0
1652252750000|2022-05-11 07:05:50|104.38|101.98|104.28|101.88|104.38|101.98|104.21|101.81|0
1652252760000|2022-05-11 07:06:00|104|101.6|103.8|101.4|104|101.6|103.76|101.36|0
1652252770000|2022-05-11 07:06:10|103.97|101.57|103.8|101.4|103.97|101.57|103.8|101.4|0
1652252780000|2022-05-11 07:06:20|103.9|101.5|103.97|101.57|103.97|101.57|103.9|101.5|0
1652252790000|2022-05-11 07:06:30|103.83|101.43|103.8|101.4|103.83|101.43|103.73|101.33|0
1652252800000|2022-05-11 07:06:40|103.59|101.19|103.56|101.16|103.69|101.29|103.56|101.16|0
1652252810000|2022-05-11 07:06:50|103.52|101.12|103.49|101.09|103.56|101.16|103.49|101.09|0
1652252820000|2022-05-11 07:07:00|103.52|101.12|103.52|101.12|103.52|101.12|103.52|101.12|0
1652252830000|2022-05-11 07:07:10|103.8|101.4|103.87|101.47|103.93|101.53|103.8|101.4|0
1652252840000|2022-05-11 07:07:20|103.9|101.5|104.14|101.74|104.14|101.74|103.9|101.5|0
1652252850000|2022-05-11 07:07:30|104.21|101.81|104.31|101.91|104.31|101.91|104.21|101.81|0
1652252860000|2022-05-11 07:07:40|104.28|101.88|104.35|101.95|104.38|101.98|104.28|101.88|0
1652252870000|2022-05-11 07:07:50|104|101.6|104.07|101.67|104.07|101.67|104|101.6|0
1652252880000|2022-05-11 07:08:00|104.14|101.74|104.21|101.81|104.21|101.81|104.14|101.74|0
1652252890000|2022-05-11 07:08:10|104.1|101.7|104.35|101.95|104.35|101.95|104.1|101.7|0
1652252900000|2022-05-11 07:08:20|104.42|102.02|104.41|102.01|104.42|102.02|104.31|101.91|0
1652252910000|2022-05-11 07:08:30|104.48|102.08|104.48|102.08|104.48|102.08|104.48|102.08|0
1652252920000|2022-05-11 07:08:40|104.41|102.01|104.45|102.05|104.48|102.08|104.41|102.01|0
1652252930000|2022-05-11 07:08:50|104.55|102.15|104.79|102.39|104.86|102.46|104.55|102.15|0
1652252940000|2022-05-11 07:09:00|104.65|102.25|104.83|102.43|104.86|102.46|104.65|102.25|0
1652252950000|2022-05-11 07:09:10|104.97|102.57|104.9|102.5|104.97|102.57|104.9|102.5|0
1652252960000|2022-05-11 07:09:20|105.04|102.64|105.21|102.81|105.21|102.81|105.04|102.64|0
1652252970000|2022-05-11 07:09:30|105.1|102.7|105|102.6|105.1|102.7|105|102.6|0
1652252980000|2022-05-11 07:09:40|105.04|102.64|105.17|102.77|105.21|102.81|105.04|102.64|0
1652252990000|2022-05-11 07:09:50|105.1|102.7|105|102.6|105.1|102.7|105|102.6|0
1652253000000|2022-05-11 07:10:00|104.72|102.32|104.59|102.19|104.72|102.32|104.59|102.19|0
1652253010000|2022-05-11 07:10:10|104.52|102.12|104.28|101.88|104.55|102.15|104.28|101.88|0
1652253020000|2022-05-11 07:10:20|104.21|101.81|104.07|101.67|104.21|101.81|104|101.6|0
1652253030000|2022-05-11 07:10:30|104.1|101.7|104.41|102.01|104.41|102.01|104.1|101.7|0
1652253040000|2022-05-11 07:10:40|104.38|101.98|104.69|102.29|104.69|102.29|104.38|101.98|0
1652253050000|2022-05-11 07:10:50|104.86|102.46|104.97|102.57|105.07|102.67|104.86|102.46|0
1652253060000|2022-05-11 07:11:00|105|102.6|104.9|102.5|105|102.6|104.9|102.5|0
1652253070000|2022-05-11 07:11:10|104.76|102.36|104.76|102.36|104.76|102.36|104.62|102.22|0
1652253080000|2022-05-11 07:11:20|104.62|102.22|104.35|101.95|104.62|102.22|104.35|101.95|0
1652253090000|2022-05-11 07:11:30|104.31|101.91|104.31|101.91|104.31|101.91|104.14|101.74|0
1652253100000|2022-05-11 07:11:40|104.38|101.98|104.55|102.15|104.55|102.15|104.35|101.95|0
1652253110000|2022-05-11 07:11:50|104.52|102.12|104.62|102.22|104.62|102.22|104.45|102.05|0
1652253120000|2022-05-11 07:12:00|104.72|102.32|104.41|102.01|104.72|102.32|104.41|102.01|0
1652253130000|2022-05-11 07:12:10|104.45|102.05|104.48|102.08|104.55|102.15|104.45|102.05|0
1652253140000|2022-05-11 07:12:20|104.41|102.01|104.58|102.18|104.58|102.18|104.41|102.01|0
1652253150000|2022-05-11 07:12:30|104.55|102.15|104.41|102.01|104.55|102.15|104.41|102.01|0
1652253160000|2022-05-11 07:12:40|104.45|102.05|104.38|101.98|104.45|102.05|104.38|101.98|0
1652253170000|2022-05-11 07:12:50|104.34|101.94|104.21|101.81|104.34|101.94|104.21|101.81|0
1652253180000|2022-05-11 07:13:00|104.17|101.77|103.73|101.33|104.17|101.77|103.73|101.33|0
1652253190000|2022-05-11 07:13:10|103.69|101.29|103.86|101.46|103.86|101.46|103.66|101.26|0
1652253200000|2022-05-11 07:13:20|103.97|101.57|103.83|101.43|104|101.6|103.83|101.43|0
1652253210000|2022-05-11 07:13:30|103.86|101.46|103.86|101.46|103.86|101.46|103.86|101.46|0
1652253220000|2022-05-11 07:13:40|103.8|101.4|103.86|101.46|103.86|101.46|103.69|101.29|0
1652253230000|2022-05-11 07:13:50|103.62|101.22|103.52|101.12|103.62|101.22|103.45|101.05|0
1652253240000|2022-05-11 07:14:00|103.49|101.09|103.55|101.15|103.55|101.15|103.49|101.09|0
1652253250000|2022-05-11 07:14:10|103.62|101.22|103.59|101.19|103.62|101.22|103.55|101.15|0
1652253260000|2022-05-11 07:14:20|103.55|101.15|103.66|101.26|103.73|101.33|103.55|101.15|0
1652253270000|2022-05-11 07:14:30|103.62|101.22|103.73|101.33|103.73|101.33|103.62|101.22|0
1652253280000|2022-05-11 07:14:40|103.83|101.43|103.79|101.39|103.86|101.46|103.79|101.39|0
1652253290000|2022-05-11 07:14:50|103.73|101.33|103.52|101.12|103.73|101.33|103.52|101.12|0
1652253300000|2022-05-11 07:15:00|103.45|101.05|103.11|100.71|103.45|101.05|103.11|100.71|0
1652253310000|2022-05-11 07:15:10|102.91|100.51|102.91|100.51|102.91|100.51|102.84|100.44|0
1652253320000|2022-05-11 07:15:20|102.87|100.47|102.77|100.37|102.87|100.47|102.77|100.37|0
1652253330000|2022-05-11 07:15:30|102.73|100.33|102.57|100.17|102.77|100.37|102.57|100.17|0
1652253340000|2022-05-11 07:15:40|102.6|100.2|102.7|100.3|102.7|100.3|102.6|100.2|0
1652253350000|2022-05-11 07:15:50|102.67|100.27|102.5|100.1|102.67|100.27|102.46|100.06|0
1652253360000|2022-05-11 07:16:00|102.53|100.13|102.43|100.03|102.53|100.13|102.43|100.03|0
1652253370000|2022-05-11 07:16:10|102.5|100.1|102.46|100.06|102.5|100.1|102.46|100.06|0
1652253380000|2022-05-11 07:16:20|102.43|100.03|102.29|99.89|102.43|100.03|102.29|99.89|0
1652253390000|2022-05-11 07:16:30|102.26|99.86|102.29|99.89|102.29|99.89|102.26|99.86|0
1652253400000|2022-05-11 07:16:40|102.43|100.03|102.29|99.89|102.43|100.03|102.23|99.83|0
1652253410000|2022-05-11 07:16:50|102.36|99.96|102.36|99.96|102.5|100.1|102.29|99.89|0
1652253420000|2022-05-11 07:17:00|102.39|99.99|102.84|100.44|102.84|100.44|102.39|99.99|0
1652253430000|2022-05-11 07:17:10|102.87|100.47|102.84|100.44|102.87|100.47|102.7|100.3|0
1652253440000|2022-05-11 07:17:20|102.97|100.57|103.07|100.67|103.14|100.74|102.97|100.57|0
1652253450000|2022-05-11 07:17:30|103.11|100.71|102.91|100.51|103.11|100.71|102.87|100.47|0
1652253460000|2022-05-11 07:17:40|102.84|100.44|102.91|100.51|102.91|100.51|102.8|100.4|0
1652253470000|2022-05-11 07:17:50|102.84|100.44|102.46|100.06|102.84|100.44|102.46|100.06|0
1652253480000|2022-05-11 07:18:00|102.6|100.2|102.26|99.86|102.6|100.2|102.26|99.86|0
1652253490000|2022-05-11 07:18:10|102.33|99.93|102.63|100.23|102.63|100.23|102.33|99.93|0
1652253500000|2022-05-11 07:18:20|102.5|100.1|102.26|99.86|102.5|100.1|102.26|99.86|0
1652253510000|2022-05-11 07:18:30|102.29|99.89|102.33|99.93|102.33|99.93|102.29|99.89|0
1652253520000|2022-05-11 07:18:40|102.43|100.03|102.6|100.2|102.6|100.2|102.43|100.03|0
1652253530000|2022-05-11 07:18:50|102.73|100.33|102.39|99.99|102.73|100.33|102.39|99.99|0
1652253540000|2022-05-11 07:19:00|102.36|99.96|102.63|100.23|102.63|100.23|102.36|99.96|0
1652253550000|2022-05-11 07:19:10|102.67|100.27|102.56|100.16|102.77|100.37|102.56|100.16|0
1652253560000|2022-05-11 07:19:20|102.7|100.3|102.77|100.37|102.77|100.37|102.7|100.3|0
1652253570000|2022-05-11 07:19:30|102.67|100.27|102.53|100.13|102.67|100.27|102.53|100.13|0
1652253580000|2022-05-11 07:19:40|102.7|100.3|102.7|100.3|102.77|100.37|102.7|100.3|0
1652253590000|2022-05-11 07:19:50|102.84|100.44|103.18|100.78|103.18|100.78|102.84|100.44|0
1652253600000|2022-05-11 07:20:00|103.31|100.91|103.11|100.71|103.31|100.91|103.11|100.71|0
1652253610000|2022-05-11 07:20:10|103.18|100.78|103.18|100.78|103.18|100.78|103.07|100.67|0
1652253620000|2022-05-11 07:20:20|103.25|100.85|103.45|101.05|103.45|101.05|103.25|100.85|0
1652253630000|2022-05-11 07:20:30|103.55|101.15|103.96|101.56|103.96|101.56|103.55|101.15|0
1652253640000|2022-05-11 07:20:40|103.86|101.46|104.44|102.04|104.44|102.04|103.86|101.46|0
1652253650000|2022-05-11 07:20:50|104.48|102.08|104.44|102.04|104.48|102.08|104.44|102.04|0
1652253660000|2022-05-11 07:21:00|104.34|101.94|104.48|102.08|104.48|102.08|104.34|101.94|0
1652253670000|2022-05-11 07:21:10|104.55|102.15|104.44|102.04|104.55|102.15|104.34|101.94|0
1652253680000|2022-05-11 07:21:20|104.48|102.08|104.34|101.94|104.48|102.08|104.34|101.94|0
1652253690000|2022-05-11 07:21:30|104.27|101.87|104.27|101.87|104.27|101.87|104.2|101.8|0
1652253700000|2022-05-11 07:21:40|104.2|101.8|104.1|101.7|104.2|101.8|104.1|101.7|0
1652253710000|2022-05-11 07:21:50|104.2|101.8|104.14|101.74|104.2|101.8|104.14|101.74|0
1652253720000|2022-05-11 07:22:00|104.17|101.77|104.44|102.04|104.44|102.04|104.17|101.77|0
1652253730000|2022-05-11 07:22:10|104.55|102.15|104.58|102.18|104.58|102.18|104.51|102.11|0
1652253740000|2022-05-11 07:22:20|104.65|102.25|104.58|102.18|104.65|102.25|104.55|102.15|0
1652253750000|2022-05-11 07:22:30|104.55|102.15|104.55|102.15|104.55|102.15|104.55|102.15|0
1652253760000|2022-05-11 07:22:40|104.58|102.18|104.55|102.15|104.65|102.25|104.55|102.15|0
1652253770000|2022-05-11 07:22:50|104.58|102.18|104.1|101.7|104.58|102.18|104.1|101.7|0
1652253780000|2022-05-11 07:23:00|104.07|101.67|104|101.6|104.07|101.67|103.93|101.53|0
1652253790000|2022-05-11 07:23:10|104.07|101.67|104.07|101.67|104.24|101.84|104.07|101.67|0
1652253800000|2022-05-11 07:23:20|104.1|101.7|104.1|101.7|104.13|101.73|104.1|101.7|0
1652253810000|2022-05-11 07:23:30|104.13|101.73|104.1|101.7|104.24|101.84|104.1|101.7|0
1652253820000|2022-05-11 07:23:40|104.2|101.8|104.27|101.87|104.27|101.87|104.17|101.77|0
1652253830000|2022-05-11 07:23:50|104.24|101.84|104.24|101.84|104.24|101.84|104.24|101.84|0
